1649376000000|2022-04-08 00:00:00|498.66|495.86|498|495.2|498.66|495.86|498|495.2|0
1649376010000|2022-04-08 00:00:10|497.84|495.04|497.84|495.04|497.84|495.04|497.84|495.04|0
1649376020000|2022-04-08 00:00:20|498|495.2|497.84|495.04|498|495.2|497.84|495.04|0
1649376030000|2022-04-08 00:00:30|497.75|494.95|497.84|495.04|497.84|495.04|497.75|494.95|0
1649376040000|2022-04-08 00:00:40|498|495.2|497.84|495.04|498|495.2|497.84|495.04|0
1649376050000|2022-04-08 00:00:50|497.67|494.87|497.51|494.71|497.67|494.87|497.34|494.54|0
1649376060000|2022-04-08 00:01:00|497.34|494.54|497.67|494.87|497.67|494.87|497.34|494.54|0
1649376070000|2022-04-08 00:01:10|497.84|495.04|498|495.2|498|495.2|497.84|495.04|0
1649376080000|2022-04-08 00:01:20|497.84|495.04|497.67|494.87|497.84|495.04|497.67|494.87|0
1649376090000|2022-04-08 00:01:30|497.84|495.04|498|495.2|498|495.2|497.84|495.04|0
1649376100000|2022-04-08 00:01:40|498.17|495.37|498.17|495.37|498.17|495.37|498.17|495.37|0
1649376110000|2022-04-08 00:01:50|498|495.2|498|495.2|498|495.2|498|495.2|0
1649376120000|2022-04-08 00:02:00|497.92|495.12|497.84|495.04|497.92|495.12|497.84|495.04|0
1649376130000|2022-04-08 00:02:10|498|495.2|498|495.2|498.17|495.37|498|495.2|0
1649376140000|2022-04-08 00:02:20|498.17|495.37|498.17|495.37|498.17|495.37|498.17|495.37|0
1649376150000|2022-04-08 00:02:30|498.08|495.28|498.08|495.28|498.08|495.28|498|495.2|0
1649376160000|2022-04-08 00:02:40|498.17|495.37|498|495.2|498.17|495.37|498|495.2|0
1649376170000|2022-04-08 00:02:50|498.17|495.37|498.33|495.53|498.33|495.53|498.17|495.37|0
1649376180000|2022-04-08 00:03:00|498.49|495.69|498.49|495.69|498.66|495.86|498.49|495.69|0
1649376190000|2022-04-08 00:03:10|498.66|495.86|498.66|495.86|498.66|495.86|498.49|495.69|0
1649376210000|2022-04-08 00:03:30|498.49|495.69|498.49|495.69|498.49|495.69|498.49|495.69|0
1649376220000|2022-04-08 00:03:40|498.33|495.53|498.33|495.53|498.33|495.53|498.33|495.53|0
1649376230000|2022-04-08 00:03:50|498.16|495.36|498.33|495.53|498.33|495.53|498.16|495.36|0
1649376240000|2022-04-08 00:04:00|498.66|495.86|498.82|496.02|498.82|496.02|498.57|495.77|0
1649376250000|2022-04-08 00:04:10|498.66|495.86|498.82|496.02|498.82|496.02|498.66|495.86|0
1649376260000|2022-04-08 00:04:20|498.99|496.19|498.82|496.02|498.99|496.19|498.82|496.02|0
1649376270000|2022-04-08 00:04:30|498.9|496.1|498.9|496.1|498.99|496.19|498.9|496.1|0
1649376280000|2022-04-08 00:04:40|498.99|496.19|499.32|496.52|499.32|496.52|498.99|496.19|0
1649376290000|2022-04-08 00:04:50|499.15|496.35|499.15|496.35|499.15|496.35|498.99|496.19|0
1649376300000|2022-04-08 00:05:00|498.99|496.19|499.32|496.52|499.32|496.52|498.99|496.19|0
1649376310000|2022-04-08 00:05:10|499.15|496.35|499.32|496.52|499.32|496.52|499.15|496.35|0
1649376320000|2022-04-08 00:05:20|499.23|496.43|499.48|496.68|499.48|496.68|499.23|496.43|0
1649376330000|2022-04-08 00:05:30|499.32|496.52|499.32|496.52|499.32|496.52|499.32|496.52|0
1649376340000|2022-04-08 00:05:40|499.48|496.68|499.32|496.52|499.48|496.68|499.32|496.52|0
1649376350000|2022-04-08 00:05:50|499.48|496.68|499.48|496.68|499.48|496.68|499.48|496.68|0
1649376380000|2022-04-08 00:06:20|499.4|496.6|499.32|496.52|499.48|496.68|499.32|496.52|0
1649376390000|2022-04-08 00:06:30|499.48|496.68|499.48|496.68|499.48|496.68|499.48|496.68|0
1649376400000|2022-04-08 00:06:40|499.32|496.52|499.32|496.52|499.32|496.52|499.23|496.43|0
1649376410000|2022-04-08 00:06:50|499.48|496.68|499.48|496.68|499.48|496.68|499.48|496.68|0
1649376420000|2022-04-08 00:07:00|499.32|496.52|499.32|496.52|499.32|496.52|499.15|496.35|0
1649376440000|2022-04-08 00:07:20|499.15|496.35|498.99|496.19|499.15|496.35|498.99|496.19|0
1649376450000|2022-04-08 00:07:30|498.9|496.1|498.82|496.02|498.9|496.1|498.82|496.02|0
1649376460000|2022-04-08 00:07:40|498.9|496.1|498.82|496.02|498.9|496.1|498.82|496.02|0
1649376470000|2022-04-08 00:07:50|498.74|495.94|498.66|495.86|498.74|495.94|498.66|495.86|0
1649376480000|2022-04-08 00:08:00|498.82|496.02|498.82|496.02|498.82|496.02|498.82|496.02|0
1649376500000|2022-04-08 00:08:20|498.99|496.19|499.15|496.35|499.15|496.35|498.99|496.19|0
1649376520000|2022-04-08 00:08:40|498.99|496.19|498.82|496.02|498.99|496.19|498.82|496.02|0
1649376540000|2022-04-08 00:09:00|498.66|495.86|498.82|496.02|498.82|496.02|498.66|495.86|0
1649376550000|2022-04-08 00:09:10|498.66|495.86|498.66|495.86|498.66|495.86|498.66|495.86|0
1649376560000|2022-04-08 00:09:20|498.49|495.69|498.66|495.86|498.66|495.86|498.49|495.69|0
1649376570000|2022-04-08 00:09:30|498.82|496.02|498.82|496.02|498.82|496.02|498.82|496.02|0
1649376580000|2022-04-08 00:09:40|498.66|495.86|498.66|495.86|498.66|495.86|498.66|495.86|0
1649376590000|2022-04-08 00:09:50|498.82|496.02|498.82|496.02|498.82|496.02|498.82|496.02|0
1649376600000|2022-04-08 00:10:00|498.66|495.86|498.66|495.86|498.66|495.86|498.66|495.86|0
1649376610000|2022-04-08 00:10:10|498.57|495.77|498.66|495.86|498.66|495.86|498.57|495.77|0
1649376620000|2022-04-08 00:10:20|498.49|495.69|498.49|495.69|498.49|495.69|498.49|495.69|0
1649376630000|2022-04-08 00:10:30|498.33|495.53|498.33|495.53|498.33|495.53|498.33|495.53|0
1649376640000|2022-04-08 00:10:40|498.16|495.36|498.33|495.53|498.33|495.53|498.16|495.36|0
1649376650000|2022-04-08 00:10:50|498.16|495.36|498.33|495.53|498.33|495.53|498|495.2|0
1649376660000|2022-04-08 00:11:00|498.41|495.61|498.41|495.61|498.41|495.61|498.41|495.61|0
1649376670000|2022-04-08 00:11:10|498.49|495.69|498.49|495.69|498.49|495.69|498.49|495.69|0
1649376680000|2022-04-08 00:11:20|498.57|495.77|498.66|495.86|498.66|495.86|498.57|495.77|0
1649376690000|2022-04-08 00:11:30|498.82|496.02|498.82|496.02|498.82|496.02|498.82|496.02|0
1649376700000|2022-04-08 00:11:40|498.49|495.69|498.49|495.69|498.49|495.69|498.49|495.69|0
1649376710000|2022-04-08 00:11:50|498.65|495.85|498.82|496.02|498.82|496.02|498.65|495.85|0
1649376720000|2022-04-08 00:12:00|498.98|496.18|498.49|495.69|498.98|496.18|498.49|495.69|0
1649376740000|2022-04-08 00:12:20|498.65|495.85|498.65|495.85|498.65|495.85|498.65|495.85|0
1649376760000|2022-04-08 00:12:40|498.82|496.02|498.82|496.02|498.82|496.02|498.82|496.02|0
1649376770000|2022-04-08 00:12:50|498.98|496.18|498.82|496.02|498.98|496.18|498.82|496.02|0
1649376780000|2022-04-08 00:13:00|498.98|496.18|498.49|495.69|498.98|496.18|498.49|495.69|0
1649376790000|2022-04-08 00:13:10|498.65|495.85|498.49|495.69|498.65|495.85|498.49|495.69|0
1649376810000|2022-04-08 00:13:30|498.33|495.53|498.49|495.69|498.49|495.69|498.33|495.53|0
1649376830000|2022-04-08 00:13:50|498.65|495.85|498.65|495.85|498.65|495.85|498.65|495.85|0
1649376840000|2022-04-08 00:14:00|498.57|495.77|498.49|495.69|498.57|495.77|498.49|495.69|0
1649376850000|2022-04-08 00:14:10|498.32|495.52|498.49|495.69|498.49|495.69|498.32|495.52|0
1649376860000|2022-04-08 00:14:20|498.57|495.77|498.32|495.52|498.57|495.77|498.32|495.52|0
1649376870000|2022-04-08 00:14:30|498.16|495.36|498|495.2|498.16|495.36|498|495.2|0
1649376880000|2022-04-08 00:14:40|498.16|495.36|498.32|495.52|498.32|495.52|498.16|495.36|0
1649376890000|2022-04-08 00:14:50|498.16|495.36|498.16|495.36|498.32|495.52|498.16|495.36|0
1649376900000|2022-04-08 00:15:00|498|495.2|497.83|495.03|498|495.2|497.83|495.03|0
1649376910000|2022-04-08 00:15:10|497.67|494.87|497.5|494.7|497.67|494.87|497.5|494.7|0
1649376920000|2022-04-08 00:15:20|497.34|494.54|497.34|494.54|497.34|494.54|497.17|494.37|0
1649376930000|2022-04-08 00:15:30|497.17|494.37|496.68|493.88|497.17|494.37|496.68|493.88|0
1649376940000|2022-04-08 00:15:40|496.84|494.04|496.84|494.04|496.84|494.04|496.84|494.04|0
1649376950000|2022-04-08 00:15:50|497.01|494.21|497.01|494.21|497.01|494.21|497.01|494.21|0
1649376960000|2022-04-08 00:16:00|496.84|494.04|496.52|493.72|496.84|494.04|496.52|493.72|0
1649376980000|2022-04-08 00:16:20|496.68|493.88|496.52|493.72|496.68|493.88|496.52|493.72|0
1649376990000|2022-04-08 00:16:30|496.68|493.88|496.52|493.72|496.68|493.88|496.52|493.72|0
1649377000000|2022-04-08 00:16:40|496.35|493.55|496.35|493.55|496.35|493.55|496.35|493.55|0
1649377010000|2022-04-08 00:16:50|496.19|493.39|496.19|493.39|496.19|493.39|496.19|493.39|0
1649377020000|2022-04-08 00:17:00|496.02|493.22|495.69|492.89|496.02|493.22|495.69|492.89|0
1649377030000|2022-04-08 00:17:10|495.94|493.14|496.02|493.22|496.02|493.22|495.94|493.14|0
1649377040000|2022-04-08 00:17:20|496.19|493.39|496.19|493.39|496.19|493.39|496.19|493.39|0
1649377060000|2022-04-08 00:17:40|496.02|493.22|496.02|493.22|496.02|493.22|496.02|493.22|0
1649377070000|2022-04-08 00:17:50|495.86|493.06|495.86|493.06|496.02|493.22|495.86|493.06|0
1649377080000|2022-04-08 00:18:00|496.02|493.22|496.02|493.22|496.02|493.22|496.02|493.22|0
1649377090000|2022-04-08 00:18:10|495.86|493.06|496.02|493.22|496.02|493.22|495.86|493.06|0
1649377110000|2022-04-08 00:18:30|495.94|493.14|495.86|493.06|496.02|493.22|495.86|493.06|0
1649377120000|2022-04-08 00:18:40|496.02|493.22|495.77|492.97|496.02|493.22|495.77|492.97|0
1649377130000|2022-04-08 00:18:50|495.69|492.89|495.86|493.06|495.86|493.06|495.69|492.89|0
1649377140000|2022-04-08 00:19:00|495.69|492.89|495.69|492.89|495.69|492.89|495.69|492.89|0
1649377160000|2022-04-08 00:19:20|495.77|492.97|495.86|493.06|495.86|493.06|495.69|492.89|0
1649377170000|2022-04-08 00:19:30|496.02|493.22|496.02|493.22|496.02|493.22|496.02|493.22|0
1649377180000|2022-04-08 00:19:40|495.94|493.14|496.02|493.22|496.02|493.22|495.94|493.14|0
1649377190000|2022-04-08 00:19:50|495.86|493.06|495.86|493.06|495.86|493.06|495.86|493.06|0
1649377200000|2022-04-08 00:20:00|495.53|492.73|495.04|492.24|495.53|492.73|495.04|492.24|0
1649377210000|2022-04-08 00:20:10|494.87|492.07|495.2|492.4|495.2|492.4|494.87|492.07|0
1649377220000|2022-04-08 00:20:20|495.36|492.56|495.53|492.73|495.69|492.89|495.36|492.56|0
1649377230000|2022-04-08 00:20:30|495.69|492.89|495.53|492.73|495.69|492.89|495.53|492.73|0
1649377240000|2022-04-08 00:20:40|495.69|492.89|495.86|493.06|495.86|493.06|495.69|492.89|0
1649377250000|2022-04-08 00:20:50|496.18|493.38|496.35|493.55|496.35|493.55|496.18|493.38|0
1649377260000|2022-04-08 00:21:00|496.68|493.88|496.35|493.55|496.68|493.88|496.35|493.55|0
1649377280000|2022-04-08 00:21:20|496.43|493.63|496.51|493.71|496.51|493.71|496.43|493.63|0
1649377290000|2022-04-08 00:21:30|496.59|493.79|496.68|493.88|496.68|493.88|496.51|493.71|0
1649377300000|2022-04-08 00:21:40|496.84|494.04|496.84|494.04|496.84|494.04|496.84|494.04|0
1649377310000|2022-04-08 00:21:50|496.68|493.88|496.68|493.88|496.68|493.88|496.68|493.88|0
1649377320000|2022-04-08 00:22:00|496.51|493.71|496.51|493.71|496.51|493.71|496.51|493.71|0
1649377330000|2022-04-08 00:22:10|496.18|493.38|496.18|493.38|496.18|493.38|496.18|493.38|0
1649377350000|2022-04-08 00:22:30|496.02|493.22|495.86|493.06|496.02|493.22|495.86|493.06|0
1649377360000|2022-04-08 00:22:40|495.93|493.13|495.86|493.06|495.93|493.13|495.86|493.06|0
1649377370000|2022-04-08 00:22:50|495.53|492.73|495.36|492.56|495.53|492.73|495.36|492.56|0
1649377380000|2022-04-08 00:23:00|495.53|492.73|495.53|492.73|495.53|492.73|495.53|492.73|0
1649377400000|2022-04-08 00:23:20|495.36|492.56|495.53|492.73|495.53|492.73|495.36|492.56|0
1649377410000|2022-04-08 00:23:30|495.36|492.56|495.53|492.73|495.53|492.73|495.36|492.56|0
1649377420000|2022-04-08 00:23:40|495.36|492.56|495.53|492.73|495.53|492.73|495.36|492.56|0
1649377430000|2022-04-08 00:23:50|495.36|492.56|495.53|492.73|495.53|492.73|495.28|492.48|0
1649377440000|2022-04-08 00:24:00|495.44|492.64|495.53|492.73|495.53|492.73|495.44|492.64|0
1649377450000|2022-04-08 00:24:10|495.36|492.56|495.53|492.73|495.53|492.73|495.36|492.56|0
1649377460000|2022-04-08 00:24:20|495.44|492.64|495.36|492.56|495.44|492.64|495.36|492.56|0
1649377470000|2022-04-08 00:24:30|495.53|492.73|495.53|492.73|495.53|492.73|495.36|492.56|0
1649377480000|2022-04-08 00:24:40|495.69|492.89|495.53|492.73|495.69|492.89|495.44|492.64|0
1649377490000|2022-04-08 00:24:50|495.36|492.56|495.36|492.56|495.36|492.56|495.36|492.56|0
1649377500000|2022-04-08 00:25:00|495.2|492.4|495.2|492.4|495.2|492.4|495.2|492.4|0
1649377510000|2022-04-08 00:25:10|495.11|492.31|495.36|492.56|495.36|492.56|495.11|492.31|0
1649377520000|2022-04-08 00:25:20|495.53|492.73|495.53|492.73|495.53|492.73|495.53|492.73|0
1649377530000|2022-04-08 00:25:30|495.6|492.8|495.6|492.8|495.6|492.8|495.6|492.8|0
1649377540000|2022-04-08 00:25:40|495.36|492.56|495.36|492.56|495.36|492.56|495.36|492.56|0
1649377550000|2022-04-08 00:25:50|495.2|492.4|495.36|492.56|495.36|492.56|495.2|492.4|0
1649377560000|2022-04-08 00:26:00|495.53|492.73|495.44|492.64|495.53|492.73|495.44|492.64|0
1649377570000|2022-04-08 00:26:10|495.53|492.73|495.85|493.05|495.85|493.05|495.53|492.73|0
1649377580000|2022-04-08 00:26:20|495.69|492.89|495.85|493.05|495.85|493.05|495.69|492.89|0
1649377590000|2022-04-08 00:26:30|495.77|492.97|495.85|493.05|495.85|493.05|495.77|492.97|0
1649377600000|2022-04-08 00:26:40|495.77|492.97|495.85|493.05|495.85|493.05|495.69|492.89|0
1649377610000|2022-04-08 00:26:50|495.69|492.89|495.69|492.89|495.69|492.89|495.6|492.8|0
1649377620000|2022-04-08 00:27:00|495.53|492.73|495.85|493.05|495.85|493.05|495.53|492.73|0
1649377630000|2022-04-08 00:27:10|495.69|492.89|495.53|492.73|495.69|492.89|495.53|492.73|0
1649377640000|2022-04-08 00:27:20|495.69|492.89|495.69|492.89|495.69|492.89|495.69|492.89|0
1649377650000|2022-04-08 00:27:30|495.53|492.73|495.36|492.56|495.53|492.73|495.36|492.56|0
1649377660000|2022-04-08 00:27:40|495.53|492.73|495.53|492.73|495.53|492.73|495.53|492.73|0
1649377670000|2022-04-08 00:27:50|495.36|492.56|495.36|492.56|495.36|492.56|495.36|492.56|0
1649377680000|2022-04-08 00:28:00|495.2|492.4|495.03|492.23|495.2|492.4|495.03|492.23|0
1649377690000|2022-04-08 00:28:10|495.36|492.56|495.2|492.4|495.36|492.56|495.2|492.4|0
1649377700000|2022-04-08 00:28:20|495.11|492.31|495.03|492.23|495.2|492.4|495.03|492.23|0
1649377710000|2022-04-08 00:28:30|495.2|492.4|495.03|492.23|495.2|492.4|494.87|492.07|0
1649377720000|2022-04-08 00:28:40|495.2|492.4|495.2|492.4|495.2|492.4|495.2|492.4|0
1649377740000|2022-04-08 00:29:00|495.03|492.23|494.62|491.82|495.03|492.23|494.62|491.82|0
1649377750000|2022-04-08 00:29:10|494.38|491.58|494.21|491.41|494.38|491.58|494.21|491.41|0
1649377760000|2022-04-08 00:29:20|493.56|490.76|492.9|490.1|493.56|490.76|492.9|490.1|0
1649377770000|2022-04-08 00:29:30|492.57|489.77|492.57|489.77|492.57|489.77|492.57|489.77|0
1649377780000|2022-04-08 00:29:40|492.41|489.61|492.57|489.77|492.57|489.77|492.41|489.61|0
1649377790000|2022-04-08 00:29:50|492.74|489.94|492.25|489.45|492.74|489.94|492.25|489.45|0
1649377800000|2022-04-08 00:30:00|492.41|489.61|492.74|489.94|492.74|489.94|492.25|489.45|0
1649377810000|2022-04-08 00:30:10|492.57|489.77|492.57|489.77|492.57|489.77|492.41|489.61|0
1649377820000|2022-04-08 00:30:20|492.65|489.85|492.74|489.94|492.74|489.94|492.65|489.85|0
1649377830000|2022-04-08 00:30:30|492.57|489.77|492.74|489.94|492.74|489.94|492.57|489.77|0
1649377840000|2022-04-08 00:30:40|492.9|490.1|492.98|490.18|492.98|490.18|492.9|490.1|0
1649377850000|2022-04-08 00:30:50|492.9|490.1|493.06|490.26|493.06|490.26|492.9|490.1|0
1649377860000|2022-04-08 00:31:00|492.9|490.1|492.57|489.77|492.9|490.1|492.57|489.77|0
1649377870000|2022-04-08 00:31:10|492.65|489.85|492.57|489.77|492.74|489.94|492.57|489.77|0
1649377880000|2022-04-08 00:31:20|492.74|489.94|492.82|490.02|492.82|490.02|492.74|489.94|0
1649377890000|2022-04-08 00:31:30|492.9|490.1|492.9|490.1|493.06|490.26|492.9|490.1|0
1649377900000|2022-04-08 00:31:40|492.98|490.18|492.9|490.1|492.98|490.18|492.9|490.1|0
1649377910000|2022-04-08 00:31:50|492.74|489.94|492.9|490.1|492.9|490.1|492.74|489.94|0
1649377920000|2022-04-08 00:32:00|492.74|489.94|492.74|489.94|492.74|489.94|492.74|489.94|0
1649377930000|2022-04-08 00:32:10|492.9|490.1|492.9|490.1|492.9|490.1|492.9|490.1|0
1649377940000|2022-04-08 00:32:20|493.06|490.26|492.82|490.02|493.06|490.26|492.74|489.94|0
1649377950000|2022-04-08 00:32:30|492.74|489.94|493.06|490.26|493.06|490.26|492.74|489.94|0
1649377960000|2022-04-08 00:32:40|492.74|489.94|492.74|489.94|492.74|489.94|492.74|489.94|0
1649377970000|2022-04-08 00:32:50|492.82|490.02|492.9|490.1|492.9|490.1|492.82|490.02|0
1649377980000|2022-04-08 00:33:00|492.82|490.02|492.82|490.02|492.82|490.02|492.82|490.02|0
1649377990000|2022-04-08 00:33:10|492.74|489.94|493.06|490.26|493.06|490.26|492.74|489.94|0
1649378000000|2022-04-08 00:33:20|493.23|490.43|492.57|489.77|493.23|490.43|492.57|489.77|0
1649378010000|2022-04-08 00:33:30|492.41|489.61|492.41|489.61|492.41|489.61|492.41|489.61|0
1649378020000|2022-04-08 00:33:40|492.57|489.77|492.57|489.77|492.57|489.77|492.57|489.77|0
1649378040000|2022-04-08 00:34:00|492.49|489.69|492.25|489.45|492.49|489.69|492.25|489.45|0
1649378060000|2022-04-08 00:34:20|492.41|489.61|492.41|489.61|492.41|489.61|492.41|489.61|0
1649378070000|2022-04-08 00:34:30|492.25|489.45|492.25|489.45|492.41|489.61|492.25|489.45|0
1649378080000|2022-04-08 00:34:40|492.24|489.44|492.24|489.44|492.24|489.44|492.24|489.44|0
1649378120000|2022-04-08 00:35:20|492.41|489.61|492.41|489.61|492.41|489.61|492.41|489.61|0
1649378130000|2022-04-08 00:35:30|492.57|489.77|492.41|489.61|492.57|489.77|492.41|489.61|0
1649378140000|2022-04-08 00:35:40|492.49|489.69|492.74|489.94|492.74|489.94|492.49|489.69|0
1649378160000|2022-04-08 00:36:00|492.57|489.77|492.57|489.77|492.57|489.77|492.57|489.77|0
1649378170000|2022-04-08 00:36:10|492.74|489.94|492.41|489.61|492.74|489.94|492.41|489.61|0
1649378180000|2022-04-08 00:36:20|492.24|489.44|492.24|489.44|492.24|489.44|492.24|489.44|0
1649378190000|2022-04-08 00:36:30|492.41|489.61|492.24|489.44|492.41|489.61|492.24|489.44|0
1649378200000|2022-04-08 00:36:40|492.32|489.52|492.41|489.61|492.41|489.61|492.32|489.52|0
1649378210000|2022-04-08 00:36:50|492.57|489.77|492.57|489.77|492.57|489.77|492.57|489.77|0
1649378220000|2022-04-08 00:37:00|492.41|489.61|492.41|489.61|492.41|489.61|492.41|489.61|0
1649378240000|2022-04-08 00:37:20|492.57|489.77|492.73|489.93|492.73|489.93|492.57|489.77|0
1649378250000|2022-04-08 00:37:30|492.9|490.1|492.9|490.1|492.9|490.1|492.9|490.1|0
1649378270000|2022-04-08 00:37:50|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1649378280000|2022-04-08 00:38:00|492.57|489.77|492.73|489.93|492.73|489.93|492.57|489.77|0
1649378300000|2022-04-08 00:38:20|492.57|489.77|492.73|489.93|492.73|489.93|492.57|489.77|0
1649378310000|2022-04-08 00:38:30|492.9|490.1|492.9|490.1|492.9|490.1|492.73|489.93|0
1649378320000|2022-04-08 00:38:40|493.06|490.26|493.06|490.26|493.06|490.26|493.06|490.26|0
1649378340000|2022-04-08 00:39:00|493.23|490.43|493.22|490.42|493.23|490.43|493.06|490.26|0
1649378350000|2022-04-08 00:39:10|493.06|490.26|493.22|490.42|493.22|490.42|493.06|490.26|0
1649378360000|2022-04-08 00:39:20|493.39|490.59|493.39|490.59|493.39|490.59|493.39|490.59|0
1649378380000|2022-04-08 00:39:40|493.22|490.42|493.22|490.42|493.22|490.42|493.22|490.42|0
1649378400000|2022-04-08 00:40:00|493.06|490.26|493.06|490.26|493.06|490.26|493.06|490.26|0
1649378410000|2022-04-08 00:40:10|492.9|490.1|492.9|490.1|492.9|490.1|492.9|490.1|0
1649378420000|2022-04-08 00:40:20|493.06|490.26|493.22|490.42|493.22|490.42|493.06|490.26|0
1649378430000|2022-04-08 00:40:30|493.06|490.26|493.22|490.42|493.22|490.42|493.06|490.26|0
1649378450000|2022-04-08 00:40:50|493.06|490.26|493.06|490.26|493.22|490.42|493.06|490.26|0
1649378460000|2022-04-08 00:41:00|492.9|490.1|492.9|490.1|493.06|490.26|492.9|490.1|0
1649378480000|2022-04-08 00:41:20|493.06|490.26|493.06|490.26|493.06|490.26|493.06|490.26|0
1649378500000|2022-04-08 00:41:40|492.9|490.1|493.22|490.42|493.22|490.42|492.9|490.1|0
1649378510000|2022-04-08 00:41:50|493.39|490.59|493.39|490.59|493.39|490.59|493.39|490.59|0
1649378520000|2022-04-08 00:42:00|493.22|490.42|493.22|490.42|493.22|490.42|493.22|490.42|0
1649378530000|2022-04-08 00:42:10|493.06|490.26|493.06|490.26|493.06|490.26|493.06|490.26|0
1649378540000|2022-04-08 00:42:20|493.22|490.42|493.22|490.42|493.22|490.42|493.22|490.42|0
1649378550000|2022-04-08 00:42:30|493.14|490.34|493.14|490.34|493.14|490.34|493.14|490.34|0
1649378560000|2022-04-08 00:42:40|493.06|490.26|492.9|490.1|493.06|490.26|492.9|490.1|0
1649378570000|2022-04-08 00:42:50|493.06|490.26|493.06|490.26|493.06|490.26|493.06|490.26|0
1649378580000|2022-04-08 00:43:00|492.97|490.17|493.06|490.26|493.06|490.26|492.97|490.17|0
1649378590000|2022-04-08 00:43:10|492.97|490.17|493.06|490.26|493.06|490.26|492.9|490.1|0
1649378600000|2022-04-08 00:43:20|492.97|490.17|492.97|490.17|493.06|490.26|492.97|490.17|0
1649378610000|2022-04-08 00:43:30|493.06|490.26|493.06|490.26|493.06|490.26|493.06|490.26|0
1649378640000|2022-04-08 00:44:00|492.9|490.1|492.97|490.17|492.97|490.17|492.9|490.1|0
1649378650000|2022-04-08 00:44:10|492.9|490.1|492.9|490.1|492.9|490.1|492.9|490.1|0
1649378660000|2022-04-08 00:44:20|493.06|490.26|493.22|490.42|493.22|490.42|493.06|490.26|0
1649378670000|2022-04-08 00:44:30|493.06|490.26|493.06|490.26|493.06|490.26|493.06|490.26|0
1649378680000|2022-04-08 00:44:40|493.22|490.42|493.22|490.42|493.22|490.42|493.22|490.42|0
1649378690000|2022-04-08 00:44:50|493.14|490.34|493.06|490.26|493.22|490.42|493.06|490.26|0
1649378700000|2022-04-08 00:45:00|493.22|490.42|493.22|490.42|493.22|490.42|493.22|490.42|0
1649378720000|2022-04-08 00:45:20|493.39|490.59|493.63|490.83|493.71|490.91|493.39|490.59|0
1649378730000|2022-04-08 00:45:30|493.55|490.75|493.55|490.75|493.55|490.75|493.55|490.75|0
1649378740000|2022-04-08 00:45:40|493.71|490.91|493.63|490.83|493.71|490.91|493.63|490.83|0
1649378750000|2022-04-08 00:45:50|493.55|490.75|493.55|490.75|493.55|490.75|493.55|490.75|0
1649378760000|2022-04-08 00:46:00|492.89|490.09|492.89|490.09|492.89|490.09|492.89|490.09|0
1649378770000|2022-04-08 00:46:10|493.06|490.26|492.73|489.93|493.06|490.26|492.73|489.93|0
1649378790000|2022-04-08 00:46:30|492.89|490.09|492.89|490.09|492.89|490.09|492.89|490.09|0
1649378810000|2022-04-08 00:46:50|493.06|490.26|492.89|490.09|493.06|490.26|492.89|490.09|0
1649378820000|2022-04-08 00:47:00|492.73|489.93|492.73|489.93|492.73|489.93|492.57|489.77|0
1649378830000|2022-04-08 00:47:10|492.89|490.09|492.89|490.09|492.89|490.09|492.89|490.09|0
1649378840000|2022-04-08 00:47:20|493.06|490.26|493.22|490.42|493.22|490.42|493.06|490.26|0
1649378850000|2022-04-08 00:47:30|493.06|490.26|493.06|490.26|493.06|490.26|493.06|490.26|0
1649378870000|2022-04-08 00:47:50|492.89|490.09|493.06|490.26|493.06|490.26|492.89|490.09|0
1649378880000|2022-04-08 00:48:00|492.89|490.09|492.89|490.09|492.89|490.09|492.89|490.09|0
1649378890000|2022-04-08 00:48:10|493.06|490.26|493.06|490.26|493.06|490.26|493.06|490.26|0
1649378900000|2022-04-08 00:48:20|492.97|490.17|492.89|490.09|492.97|490.17|492.89|490.09|0
1649378920000|2022-04-08 00:48:40|493.06|490.26|492.89|490.09|493.06|490.26|492.89|490.09|0
1649378940000|2022-04-08 00:49:00|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1649378950000|2022-04-08 00:49:10|492.89|490.09|492.73|489.93|492.89|490.09|492.73|489.93|0
1649378980000|2022-04-08 00:49:40|492.89|490.09|492.89|490.09|493.06|490.26|492.89|490.09|0
1649378990000|2022-04-08 00:49:50|493.06|490.26|493.06|490.26|493.06|490.26|493.06|490.26|0
1649379000000|2022-04-08 00:50:00|493.22|490.42|493.22|490.42|493.38|490.58|493.22|490.42|0
1649379020000|2022-04-08 00:50:20|493.3|490.5|493.22|490.42|493.38|490.58|493.06|490.26|0
1649379030000|2022-04-08 00:50:30|493.06|490.26|493.06|490.26|493.06|490.26|493.06|490.26|0
1649379050000|2022-04-08 00:50:50|493.22|490.42|493.06|490.26|493.22|490.42|493.06|490.26|0
1649379070000|2022-04-08 00:51:10|493.13|490.33|493.22|490.42|493.22|490.42|493.13|490.33|0
1649379080000|2022-04-08 00:51:20|493.06|490.26|493.38|490.58|493.38|490.58|493.06|490.26|0
1649379120000|2022-04-08 00:52:00|493.3|490.5|493.38|490.58|493.38|490.58|493.22|490.42|0
1649379140000|2022-04-08 00:52:20|493.55|490.75|493.55|490.75|493.55|490.75|493.38|490.58|0
1649379150000|2022-04-08 00:52:30|493.71|490.91|493.71|490.91|493.71|490.91|493.71|490.91|0
1649379160000|2022-04-08 00:52:40|493.55|490.75|493.55|490.75|493.55|490.75|493.55|490.75|0
1649379170000|2022-04-08 00:52:50|493.38|490.58|493.55|490.75|493.55|490.75|493.38|490.58|0
1649379180000|2022-04-08 00:53:00|493.71|490.91|493.55|490.75|493.71|490.91|493.55|490.75|0
1649379190000|2022-04-08 00:53:10|493.46|490.66|493.55|490.75|493.55|490.75|493.46|490.66|0
1649379220000|2022-04-08 00:53:40|493.62|490.82|493.55|490.75|493.62|490.82|493.55|490.75|0
1649379230000|2022-04-08 00:53:50|493.22|490.42|493.22|490.42|493.22|490.42|493.22|490.42|0
1649379250000|2022-04-08 00:54:10|493.38|490.58|493.38|490.58|493.38|490.58|493.38|490.58|0
1649379280000|2022-04-08 00:54:40|493.46|490.66|493.71|490.91|493.71|490.91|493.46|490.66|0
1649379290000|2022-04-08 00:54:50|493.55|490.75|493.46|490.66|493.55|490.75|493.46|490.66|0
1649379300000|2022-04-08 00:55:00|493.55|490.75|493.55|490.75|493.55|490.75|493.55|490.75|0
1649379310000|2022-04-08 00:55:10|493.38|490.58|493.38|490.58|493.38|490.58|493.38|490.58|0
1649379320000|2022-04-08 00:55:20|493.46|490.66|493.46|490.66|493.55|490.75|493.46|490.66|0
1649379330000|2022-04-08 00:55:30|493.55|490.75|493.55|490.75|493.71|490.91|493.55|490.75|0
1649379340000|2022-04-08 00:55:40|493.62|490.82|493.38|490.58|493.62|490.82|493.38|490.58|0
1649379350000|2022-04-08 00:55:50|493.22|490.42|493.22|490.42|493.22|490.42|493.22|490.42|0
1649379360000|2022-04-08 00:56:00|493.38|490.58|493.38|490.58|493.38|490.58|493.38|490.58|0
1649379370000|2022-04-08 00:56:10|493.22|490.42|493.22|490.42|493.22|490.42|493.22|490.42|0
1649379380000|2022-04-08 00:56:20|493.38|490.58|493.38|490.58|493.38|490.58|493.38|490.58|0
1649379390000|2022-04-08 00:56:30|493.3|490.5|493.22|490.42|493.3|490.5|493.22|490.42|0
1649379400000|2022-04-08 00:56:40|493.38|490.58|493.38|490.58|493.38|490.58|493.38|490.58|0
1649379410000|2022-04-08 00:56:50|493.22|490.42|493.05|490.25|493.22|490.42|493.05|490.25|0
1649379420000|2022-04-08 00:57:00|492.89|490.09|492.89|490.09|492.89|490.09|492.89|490.09|0
1649379430000|2022-04-08 00:57:10|493.05|490.25|493.05|490.25|493.05|490.25|493.05|490.25|0
1649379440000|2022-04-08 00:57:20|492.89|490.09|493.05|490.25|493.05|490.25|492.89|490.09|0
1649379460000|2022-04-08 00:57:40|493.22|490.42|493.22|490.42|493.22|490.42|493.22|490.42|0
1649379480000|2022-04-08 00:58:00|493.38|490.58|493.38|490.58|493.38|490.58|493.3|490.5|0
1649379490000|2022-04-08 00:58:10|493.46|490.66|493.54|490.74|493.54|490.74|493.46|490.66|0
1649379500000|2022-04-08 00:58:20|493.71|490.91|494.04|491.24|494.04|491.24|493.71|490.91|0
1649379510000|2022-04-08 00:58:30|493.87|491.07|493.87|491.07|493.87|491.07|493.87|491.07|0
1649379530000|2022-04-08 00:58:50|494.04|491.24|494.04|491.24|494.04|491.24|494.04|491.24|0
1649379540000|2022-04-08 00:59:00|494.03|491.23|494.03|491.23|494.03|491.23|494.03|491.23|0
1649379550000|2022-04-08 00:59:10|494.2|491.4|494.2|491.4|494.2|491.4|494.2|491.4|0
1649379580000|2022-04-08 00:59:40|494.11|491.31|494.2|491.4|494.2|491.4|494.11|491.31|0
1649379590000|2022-04-08 00:59:50|494.36|491.56|494.36|491.56|494.36|491.56|494.36|491.56|0
1649379600000|2022-04-08 01:00:00|494.53|491.73|494.53|491.73|494.53|491.73|494.53|491.73|0
1649379610000|2022-04-08 01:00:10|494.69|491.89|494.69|491.89|494.69|491.89|494.69|491.89|0
1649379620000|2022-04-08 01:00:20|494.85|492.05|494.77|491.97|494.85|492.05|494.77|491.97|0
1649379630000|2022-04-08 01:00:30|494.69|491.89|494.53|491.73|494.69|491.89|494.53|491.73|0
1649379640000|2022-04-08 01:00:40|494.69|491.89|494.69|491.89|494.69|491.89|494.69|491.89|0
1649379650000|2022-04-08 01:00:50|494.53|491.73|494.53|491.73|494.53|491.73|494.53|491.73|0
1649379660000|2022-04-08 01:01:00|494.69|491.89|494.69|491.89|494.69|491.89|494.69|491.89|0
1649379670000|2022-04-08 01:01:10|494.53|491.73|494.69|491.89|494.69|491.89|494.53|491.73|0
1649379680000|2022-04-08 01:01:20|494.53|491.73|494.6|491.8|494.6|491.8|494.53|491.73|0
1649379690000|2022-04-08 01:01:30|494.69|491.89|494.53|491.73|494.69|491.89|494.53|491.73|0
1649379700000|2022-04-08 01:01:40|494.36|491.56|494.36|491.56|494.36|491.56|494.36|491.56|0
1649379710000|2022-04-08 01:01:50|494.53|491.73|494.36|491.56|494.53|491.73|494.36|491.56|0
1649379720000|2022-04-08 01:02:00|494.2|491.4|494.2|491.4|494.2|491.4|494.2|491.4|0
1649379730000|2022-04-08 01:02:10|494.36|491.56|494.53|491.73|494.53|491.73|494.36|491.56|0
1649379740000|2022-04-08 01:02:20|494.36|491.56|494.2|491.4|494.36|491.56|494.2|491.4|0
1649379750000|2022-04-08 01:02:30|494.36|491.56|494.2|491.4|494.36|491.56|494.2|491.4|0
1649379760000|2022-04-08 01:02:40|494.36|491.56|494.2|491.4|494.36|491.56|494.2|491.4|0
1649379780000|2022-04-08 01:03:00|494.11|491.31|494.03|491.23|494.11|491.31|494.03|491.23|0
1649379790000|2022-04-08 01:03:10|494.11|491.31|494.2|491.4|494.2|491.4|494.11|491.31|0
1649379800000|2022-04-08 01:03:20|494.36|491.56|494.2|491.4|494.36|491.56|494.2|491.4|0
1649379820000|2022-04-08 01:03:40|494.36|491.56|494.36|491.56|494.36|491.56|494.36|491.56|0
1649379830000|2022-04-08 01:03:50|494.52|491.72|494.52|491.72|494.52|491.72|494.52|491.72|0
1649379840000|2022-04-08 01:04:00|494.36|491.56|494.36|491.56|494.36|491.56|494.36|491.56|0
1649379890000|2022-04-08 01:04:50|494.52|491.72|494.52|491.72|494.52|491.72|494.52|491.72|0
1649379900000|2022-04-08 01:05:00|494.69|491.89|494.69|491.89|494.85|492.05|494.69|491.89|0
1649379910000|2022-04-08 01:05:10|494.52|491.72|494.36|491.56|494.6|491.8|494.36|491.56|0
1649379920000|2022-04-08 01:05:20|494.52|491.72|494.52|491.72|494.52|491.72|494.52|491.72|0
1649379950000|2022-04-08 01:05:50|494.36|491.56|494.2|491.4|494.36|491.56|494.2|491.4|0
1649379960000|2022-04-08 01:06:00|494.27|491.47|494.2|491.4|494.27|491.47|494.2|491.4|0
1649379970000|2022-04-08 01:06:10|494.27|491.47|494.36|491.56|494.36|491.56|494.27|491.47|0
1649379980000|2022-04-08 01:06:20|494.27|491.47|494.2|491.4|494.27|491.47|494.2|491.4|0
1649380000000|2022-04-08 01:06:40|494.36|491.56|494.36|491.56|494.36|491.56|494.36|491.56|0
1649380020000|2022-04-08 01:07:00|494.44|491.64|494.36|491.56|494.44|491.64|494.36|491.56|0
1649380030000|2022-04-08 01:07:10|494.52|491.72|494.52|491.72|494.52|491.72|494.52|491.72|0
1649380040000|2022-04-08 01:07:20|494.69|491.89|494.69|491.89|494.69|491.89|494.69|491.89|0
1649380070000|2022-04-08 01:07:50|494.85|492.05|494.85|492.05|494.85|492.05|494.85|492.05|0
1649380080000|2022-04-08 01:08:00|495.01|492.21|495.01|492.21|495.01|492.21|495.01|492.21|0
1649380120000|2022-04-08 01:08:40|494.85|492.05|494.85|492.05|494.85|492.05|494.85|492.05|0
1649380130000|2022-04-08 01:08:50|494.69|491.89|494.69|491.89|494.69|491.89|494.69|491.89|0
1649380140000|2022-04-08 01:09:00|494.85|492.05|494.52|491.72|494.85|492.05|494.36|491.56|0
1649380150000|2022-04-08 01:09:10|494.69|491.89|494.52|491.72|494.69|491.89|494.52|491.72|0
1649380160000|2022-04-08 01:09:20|494.36|491.56|494.52|491.72|494.52|491.72|494.36|491.56|0
1649380180000|2022-04-08 01:09:40|494.03|491.23|494.03|491.23|494.03|491.23|494.03|491.23|0
1649380190000|2022-04-08 01:09:50|494.19|491.39|494.03|491.23|494.19|491.39|494.03|491.23|0
1649380200000|2022-04-08 01:10:00|494.19|491.39|494.03|491.23|494.19|491.39|493.7|490.9|0
1649380210000|2022-04-08 01:10:10|493.94|491.14|494.03|491.23|494.03|491.23|493.94|491.14|0
1649380220000|2022-04-08 01:10:20|494.19|491.39|494.19|491.39|494.19|491.39|494.03|491.23|0
1649380230000|2022-04-08 01:10:30|493.87|491.07|494.03|491.23|494.03|491.23|493.87|491.07|0
1649380240000|2022-04-08 01:10:40|493.94|491.14|493.7|490.9|493.94|491.14|493.7|490.9|0
1649380250000|2022-04-08 01:10:50|493.54|490.74|493.87|491.07|493.87|491.07|493.54|490.74|0
1649380260000|2022-04-08 01:11:00|493.7|490.9|493.78|490.98|493.78|490.98|493.7|490.9|0
1649380270000|2022-04-08 01:11:10|493.7|490.9|493.87|491.07|493.87|491.07|493.7|490.9|0
1649380280000|2022-04-08 01:11:20|493.7|490.9|493.7|490.9|493.7|490.9|493.7|490.9|0
1649380290000|2022-04-08 01:11:30|493.87|491.07|493.87|491.07|493.87|491.07|493.78|490.98|0
1649380300000|2022-04-08 01:11:40|493.78|490.98|493.87|491.07|493.87|491.07|493.78|490.98|0
1649380310000|2022-04-08 01:11:50|493.7|490.9|493.7|490.9|493.7|490.9|493.7|490.9|0
1649380320000|2022-04-08 01:12:00|493.87|491.07|493.87|491.07|493.87|491.07|493.7|490.9|0
1649380330000|2022-04-08 01:12:10|493.7|490.9|493.78|490.98|493.78|490.98|493.7|490.9|0
1649380340000|2022-04-08 01:12:20|493.54|490.74|493.7|490.9|493.7|490.9|493.54|490.74|0
1649380350000|2022-04-08 01:12:30|493.62|490.82|493.54|490.74|493.62|490.82|493.54|490.74|0
1649380360000|2022-04-08 01:12:40|493.7|490.9|493.86|491.06|493.86|491.06|493.7|490.9|0
1649380370000|2022-04-08 01:12:50|493.7|490.9|493.7|490.9|493.7|490.9|493.7|490.9|0
1649380380000|2022-04-08 01:13:00|493.62|490.82|493.54|490.74|493.7|490.9|493.54|490.74|0
1649380390000|2022-04-08 01:13:10|493.7|490.9|493.54|490.74|493.7|490.9|493.54|490.74|0
1649380400000|2022-04-08 01:13:20|493.7|490.9|493.7|490.9|493.7|490.9|493.7|490.9|0
1649380410000|2022-04-08 01:13:30|493.54|490.74|493.54|490.74|493.62|490.82|493.54|490.74|0
1649380430000|2022-04-08 01:13:50|493.62|490.82|493.62|490.82|493.62|490.82|493.62|490.82|0
1649380440000|2022-04-08 01:14:00|493.7|490.9|493.37|490.57|493.7|490.9|493.37|490.57|0
1649380450000|2022-04-08 01:14:10|493.21|490.41|493.21|490.41|493.21|490.41|493.21|490.41|0
1649380460000|2022-04-08 01:14:20|493.37|490.57|493.37|490.57|493.37|490.57|493.37|490.57|0
1649380470000|2022-04-08 01:14:30|493.45|490.65|493.45|490.65|493.45|490.65|493.45|490.65|0
1649380480000|2022-04-08 01:14:40|493.54|490.74|493.54|490.74|493.54|490.74|493.54|490.74|0
1649380490000|2022-04-08 01:14:50|493.21|490.41|493.37|490.57|493.37|490.57|493.21|490.41|0
1649380500000|2022-04-08 01:15:00|493.29|490.49|493.86|491.06|493.86|491.06|493.29|490.49|0
1649380510000|2022-04-08 01:15:10|493.7|490.9|493.78|490.98|493.86|491.06|493.7|490.9|0
1649380520000|2022-04-08 01:15:20|493.7|490.9|493.86|491.06|493.86|491.06|493.7|490.9|0
1649380530000|2022-04-08 01:15:30|493.7|490.9|493.86|491.06|493.86|491.06|493.7|490.9|0
1649380540000|2022-04-08 01:15:40|493.7|490.9|493.7|490.9|493.7|490.9|493.7|490.9|0
1649380550000|2022-04-08 01:15:50|493.61|490.81|493.54|490.74|493.61|490.81|493.54|490.74|0
1649380560000|2022-04-08 01:16:00|493.37|490.57|493.54|490.74|493.54|490.74|493.37|490.57|0
1649380570000|2022-04-08 01:16:10|493.37|490.57|493.37|490.57|493.37|490.57|493.21|490.41|0
1649380580000|2022-04-08 01:16:20|493.21|490.41|493.04|490.24|493.21|490.41|493.04|490.24|0
1649380590000|2022-04-08 01:16:30|492.88|490.08|492.72|489.92|492.88|490.08|492.72|489.92|0
1649380600000|2022-04-08 01:16:40|492.63|489.83|492.55|489.75|492.63|489.83|492.55|489.75|0
1649380610000|2022-04-08 01:16:50|492.39|489.59|492.55|489.75|492.55|489.75|492.39|489.59|0
1649380630000|2022-04-08 01:17:10|492.72|489.92|492.72|489.92|492.72|489.92|492.72|489.92|0
1649380640000|2022-04-08 01:17:20|492.55|489.75|492.63|489.83|492.63|489.83|492.55|489.75|0
1649380650000|2022-04-08 01:17:30|492.55|489.75|492.55|489.75|492.55|489.75|492.55|489.75|0
1649380660000|2022-04-08 01:17:40|492.63|489.83|492.72|489.92|492.72|489.92|492.63|489.83|0
1649380670000|2022-04-08 01:17:50|492.63|489.83|492.63|489.83|492.63|489.83|492.63|489.83|0
1649380680000|2022-04-08 01:18:00|492.55|489.75|492.55|489.75|492.55|489.75|492.55|489.75|0
1649380690000|2022-04-08 01:18:10|492.72|489.92|492.72|489.92|492.72|489.92|492.72|489.92|0
1649380720000|2022-04-08 01:18:40|492.55|489.75|492.55|489.75|492.72|489.92|492.55|489.75|0
1649380730000|2022-04-08 01:18:50|492.72|489.92|492.72|489.92|492.72|489.92|492.72|489.92|0
1649380740000|2022-04-08 01:19:00|492.63|489.83|492.72|489.92|492.72|489.92|492.55|489.75|0
1649380750000|2022-04-08 01:19:10|492.88|490.08|492.88|490.08|492.88|490.08|492.88|490.08|0
1649380770000|2022-04-08 01:19:30|492.72|489.92|492.72|489.92|492.72|489.92|492.72|489.92|0
1649380780000|2022-04-08 01:19:40|492.88|490.08|492.88|490.08|492.88|490.08|492.88|490.08|0
1649380800000|2022-04-08 01:20:00|492.96|490.16|493.04|490.24|493.04|490.24|492.96|490.16|0
1649380810000|2022-04-08 01:20:10|493.21|490.41|493.37|490.57|493.37|490.57|493.21|490.41|0
1649380820000|2022-04-08 01:20:20|493.53|490.73|493.53|490.73|493.53|490.73|493.53|490.73|0
1649380830000|2022-04-08 01:20:30|493.37|490.57|493.21|490.41|493.37|490.57|493.21|490.41|0
1649380840000|2022-04-08 01:20:40|493.12|490.32|493.21|490.41|493.21|490.41|493.04|490.24|0
1649380860000|2022-04-08 01:21:00|493.04|490.24|493.21|490.41|493.21|490.41|492.88|490.08|0
1649380870000|2022-04-08 01:21:10|493.12|490.32|493.12|490.32|493.12|490.32|493.12|490.32|0
1649380880000|2022-04-08 01:21:20|493.21|490.41|493.21|490.41|493.21|490.41|493.12|490.32|0
1649380890000|2022-04-08 01:21:30|493.12|490.32|492.71|489.91|493.12|490.32|492.71|489.91|0
1649380900000|2022-04-08 01:21:40|492.55|489.75|492.55|489.75|492.55|489.75|492.55|489.75|0
1649380910000|2022-04-08 01:21:50|492.39|489.59|492.39|489.59|492.39|489.59|492.39|489.59|0
1649380950000|2022-04-08 01:22:30|492.55|489.75|492.55|489.75|492.55|489.75|492.55|489.75|0
1649380960000|2022-04-08 01:22:40|492.39|489.59|492.39|489.59|492.39|489.59|492.39|489.59|0
1649380980000|2022-04-08 01:23:00|492.55|489.75|492.39|489.59|492.71|489.91|492.39|489.59|0
1649380990000|2022-04-08 01:23:10|492.47|489.67|492.55|489.75|492.55|489.75|492.39|489.59|0
1649381000000|2022-04-08 01:23:20|492.39|489.59|492.39|489.59|492.39|489.59|492.39|489.59|0
1649381010000|2022-04-08 01:23:30|492.46|489.66|492.46|489.66|492.46|489.66|492.46|489.66|0
1649381020000|2022-04-08 01:23:40|492.39|489.59|492.22|489.42|492.39|489.59|492.22|489.42|0
1649381040000|2022-04-08 01:24:00|492.39|489.59|492.39|489.59|492.39|489.59|492.39|489.59|0
1649381050000|2022-04-08 01:24:10|492.22|489.42|492.22|489.42|492.22|489.42|492.22|489.42|0
1649381060000|2022-04-08 01:24:20|492.39|489.59|492.39|489.59|492.39|489.59|492.39|489.59|0
1649381070000|2022-04-08 01:24:30|492.22|489.42|492.22|489.42|492.22|489.42|492.22|489.42|0
1649381100000|2022-04-08 01:25:00|492.55|489.75|492.55|489.75|492.55|489.75|492.55|489.75|0
1649381120000|2022-04-08 01:25:20|492.39|489.59|492.55|489.75|492.55|489.75|492.39|489.59|0
1649381150000|2022-04-08 01:25:50|492.39|489.59|492.39|489.59|492.39|489.59|492.39|489.59|0
1649381160000|2022-04-08 01:26:00|492.55|489.75|492.71|489.91|492.71|489.91|492.55|489.75|0
1649381180000|2022-04-08 01:26:20|492.63|489.83|492.55|489.75|492.63|489.83|492.55|489.75|0
1649381200000|2022-04-08 01:26:40|492.71|489.91|492.71|489.91|492.71|489.91|492.71|489.91|0
1649381230000|2022-04-08 01:27:10|492.88|490.08|492.71|489.91|492.88|490.08|492.71|489.91|0
1649381250000|2022-04-08 01:27:30|492.55|489.75|492.55|489.75|492.55|489.75|492.55|489.75|0
1649381290000|2022-04-08 01:28:10|492.38|489.58|492.38|489.58|492.38|489.58|492.38|489.58|0
1649381300000|2022-04-08 01:28:20|492.22|489.42|492.38|489.58|492.38|489.58|492.22|489.42|0
1649381330000|2022-04-08 01:28:50|492.55|489.75|492.55|489.75|492.55|489.75|492.55|489.75|0
1649381340000|2022-04-08 01:29:00|492.71|489.91|492.55|489.75|492.71|489.91|492.55|489.75|0
1649381350000|2022-04-08 01:29:10|492.71|489.91|492.71|489.91|492.71|489.91|492.55|489.75|0
1649381370000|2022-04-08 01:29:30|492.87|490.07|492.71|489.91|492.87|490.07|492.71|489.91|0
1649381380000|2022-04-08 01:29:40|492.55|489.75|492.55|489.75|492.55|489.75|492.55|489.75|0
1649381390000|2022-04-08 01:29:50|492.71|489.91|492.55|489.75|492.71|489.91|492.55|489.75|0
1649381400000|2022-04-08 01:30:00|492.71|489.91|492.71|489.91|492.71|489.91|492.71|489.91|0
1649381420000|2022-04-08 01:30:20|492.55|489.75|492.55|489.75|492.55|489.75|492.55|489.75|0
1649381430000|2022-04-08 01:30:30|492.71|489.91|492.55|489.75|492.71|489.91|492.55|489.75|0
1649381440000|2022-04-08 01:30:40|492.71|489.91|492.71|489.91|492.71|489.91|492.71|489.91|0
1649381460000|2022-04-08 01:31:00|492.63|489.83|492.55|489.75|492.71|489.91|492.55|489.75|0
1649381500000|2022-04-08 01:31:40|492.46|489.66|492.71|489.91|492.71|489.91|492.38|489.58|0
1649381510000|2022-04-08 01:31:50|492.55|489.75|492.71|489.91|492.71|489.91|492.55|489.75|0
1649381520000|2022-04-08 01:32:00|492.87|490.07|492.87|490.07|492.87|490.07|492.87|490.07|0
1649381530000|2022-04-08 01:32:10|492.71|489.91|492.71|489.91|492.71|489.91|492.71|489.91|0
1649381540000|2022-04-08 01:32:20|492.87|490.07|492.71|489.91|492.87|490.07|492.71|489.91|0
1649381560000|2022-04-08 01:32:40|492.62|489.82|492.55|489.75|492.62|489.82|492.55|489.75|0
1649381580000|2022-04-08 01:33:00|492.62|489.82|492.71|489.91|492.71|489.91|492.62|489.82|0
1649381590000|2022-04-08 01:33:10|492.55|489.75|492.71|489.91|492.71|489.91|492.55|489.75|0
1649381630000|2022-04-08 01:33:50|492.55|489.75|492.71|489.91|492.71|489.91|492.55|489.75|0
1649381640000|2022-04-08 01:34:00|492.87|490.07|492.87|490.07|492.87|490.07|492.87|490.07|0
1649381660000|2022-04-08 01:34:20|492.79|489.99|492.71|489.91|492.79|489.99|492.71|489.91|0
1649381670000|2022-04-08 01:34:30|492.87|490.07|492.71|489.91|492.87|490.07|492.71|489.91|0
1649381680000|2022-04-08 01:34:40|492.79|489.99|492.79|489.99|492.79|489.99|492.71|489.91|0
1649381690000|2022-04-08 01:34:50|492.71|489.91|492.54|489.74|492.71|489.91|492.54|489.74|0
1649381700000|2022-04-08 01:35:00|492.71|489.91|492.71|489.91|492.71|489.91|492.71|489.91|0
1649381710000|2022-04-08 01:35:10|492.62|489.82|492.62|489.82|492.71|489.91|492.54|489.74|0
1649381720000|2022-04-08 01:35:20|492.71|489.91|492.87|490.07|492.87|490.07|492.71|489.91|0
1649381780000|2022-04-08 01:36:20|492.79|489.99|492.62|489.82|492.79|489.99|492.62|489.82|0
1649381790000|2022-04-08 01:36:30|492.54|489.74|492.38|489.58|492.54|489.74|492.38|489.58|0
1649381800000|2022-04-08 01:36:40|492.22|489.42|492.22|489.42|492.22|489.42|492.22|489.42|0
1649381830000|2022-04-08 01:37:10|492.38|489.58|492.38|489.58|492.38|489.58|492.38|489.58|0
1649381840000|2022-04-08 01:37:20|492.3|489.5|492.22|489.42|492.3|489.5|492.22|489.42|0
1649381850000|2022-04-08 01:37:30|492.38|489.58|492.38|489.58|492.54|489.74|492.38|489.58|0
1649381860000|2022-04-08 01:37:40|492.54|489.74|492.71|489.91|492.71|489.91|492.54|489.74|0
1649381870000|2022-04-08 01:37:50|492.54|489.74|492.54|489.74|492.54|489.74|492.54|489.74|0
1649381890000|2022-04-08 01:38:10|492.62|489.82|492.38|489.58|492.62|489.82|492.38|489.58|0
1649381900000|2022-04-08 01:38:20|492.22|489.42|492.38|489.58|492.38|489.58|492.22|489.42|0
1649381920000|2022-04-08 01:38:40|492.46|489.66|492.46|489.66|492.46|489.66|492.46|489.66|0
1649381930000|2022-04-08 01:38:50|492.54|489.74|492.54|489.74|492.54|489.74|492.54|489.74|0
1649381940000|2022-04-08 01:39:00|492.46|489.66|492.54|489.74|492.54|489.74|492.46|489.66|0
1649381950000|2022-04-08 01:39:10|492.71|489.91|492.71|489.91|492.71|489.91|492.71|489.91|0
1649381960000|2022-04-08 01:39:20|492.54|489.74|492.54|489.74|492.54|489.74|492.54|489.74|0
1649381970000|2022-04-08 01:39:30|492.71|489.91|492.71|489.91|492.71|489.91|492.71|489.91|0
1649381990000|2022-04-08 01:39:50|492.87|490.07|492.71|489.91|492.87|490.07|492.71|489.91|0
1649382000000|2022-04-08 01:40:00|492.87|490.07|492.87|490.07|492.87|490.07|492.87|490.07|0
1649382010000|2022-04-08 01:40:10|492.71|489.91|492.71|489.91|492.71|489.91|492.71|489.91|0
1649382020000|2022-04-08 01:40:20|492.78|489.98|492.87|490.07|492.87|490.07|492.78|489.98|0
1649382050000|2022-04-08 01:40:50|493.36|490.56|493.36|490.56|493.36|490.56|493.2|490.4|0
1649382060000|2022-04-08 01:41:00|493.85|491.05|493.69|490.89|493.85|491.05|493.69|490.89|0
1649382070000|2022-04-08 01:41:10|493.85|491.05|493.85|491.05|493.85|491.05|493.69|490.89|0
1649382080000|2022-04-08 01:41:20|493.77|490.97|493.36|490.56|493.77|490.97|493.36|490.56|0
1649382100000|2022-04-08 01:41:40|493.52|490.72|493.69|490.89|493.69|490.89|493.52|490.72|0
1649382110000|2022-04-08 01:41:50|493.52|490.72|493.52|490.72|493.52|490.72|493.52|490.72|0
1649382120000|2022-04-08 01:42:00|493.69|490.89|493.52|490.72|493.69|490.89|493.52|490.72|0
1649382130000|2022-04-08 01:42:10|493.69|490.89|493.69|490.89|493.69|490.89|493.69|490.89|0
1649382150000|2022-04-08 01:42:30|493.52|490.72|493.52|490.72|493.52|490.72|493.52|490.72|0
1649382160000|2022-04-08 01:42:40|493.69|490.89|493.69|490.89|493.69|490.89|493.69|490.89|0
1649382170000|2022-04-08 01:42:50|493.52|490.72|493.69|490.89|493.69|490.89|493.52|490.72|0
1649382180000|2022-04-08 01:43:00|493.52|490.72|493.52|490.72|493.69|490.89|493.52|490.72|0
1649382190000|2022-04-08 01:43:10|493.69|490.89|493.69|490.89|493.69|490.89|493.69|490.89|0
1649382200000|2022-04-08 01:43:20|493.85|491.05|494.18|491.38|494.18|491.38|493.85|491.05|0
1649382210000|2022-04-08 01:43:30|494.01|491.21|493.85|491.05|494.01|491.21|493.85|491.05|0
1649382240000|2022-04-08 01:44:00|493.77|490.97|493.85|491.05|493.85|491.05|493.77|490.97|0
1649382280000|2022-04-08 01:44:40|494.01|491.21|493.85|491.05|494.01|491.21|493.85|491.05|0
1649382290000|2022-04-08 01:44:50|493.93|491.13|494.01|491.21|494.01|491.21|493.93|491.13|0
1649382310000|2022-04-08 01:45:10|494.18|491.38|494.01|491.21|494.18|491.38|494.01|491.21|0
1649382320000|2022-04-08 01:45:20|493.93|491.13|493.85|491.05|493.93|491.13|493.85|491.05|0
1649382330000|2022-04-08 01:45:30|494.01|491.21|494.01|491.21|494.01|491.21|493.85|491.05|0
1649382340000|2022-04-08 01:45:40|494.09|491.29|494.01|491.21|494.18|491.38|494.01|491.21|0
1649382350000|2022-04-08 01:45:50|494.18|491.38|494.18|491.38|494.18|491.38|494.09|491.29|0
1649382380000|2022-04-08 01:46:20|494.01|491.21|493.85|491.05|494.01|491.21|493.85|491.05|0
1649382390000|2022-04-08 01:46:30|494.01|491.21|494.01|491.21|494.01|491.21|494.01|491.21|0
1649382420000|2022-04-08 01:47:00|493.85|491.05|493.85|491.05|493.85|491.05|493.85|491.05|0
1649382430000|2022-04-08 01:47:10|493.93|491.13|494.01|491.21|494.01|491.21|493.85|491.05|0
1649382440000|2022-04-08 01:47:20|494.18|491.38|494.18|491.38|494.18|491.38|494.01|491.21|0
1649382450000|2022-04-08 01:47:30|494.01|491.21|494.01|491.21|494.01|491.21|494.01|491.21|0
1649382460000|2022-04-08 01:47:40|494.18|491.38|494.18|491.38|494.18|491.38|494.18|491.38|0
1649382470000|2022-04-08 01:47:50|494.01|491.21|494.09|491.29|494.18|491.38|494.01|491.21|0
1649382480000|2022-04-08 01:48:00|494.18|491.38|494.18|491.38|494.18|491.38|494.18|491.38|0
1649382490000|2022-04-08 01:48:10|494.01|491.21|494.01|491.21|494.01|491.21|494.01|491.21|0
1649382500000|2022-04-08 01:48:20|494.18|491.38|494.18|491.38|494.18|491.38|494.18|491.38|0
1649382510000|2022-04-08 01:48:30|494.01|491.21|494.01|491.21|494.01|491.21|494.01|491.21|0
1649382520000|2022-04-08 01:48:40|493.85|491.05|493.85|491.05|493.85|491.05|493.85|491.05|0
1649382530000|2022-04-08 01:48:50|494.01|491.21|494.01|491.21|494.01|491.21|493.85|491.05|0
1649382540000|2022-04-08 01:49:00|493.93|491.13|494.01|491.21|494.01|491.21|493.85|491.05|0
1649382560000|2022-04-08 01:49:20|493.85|491.05|493.85|491.05|493.85|491.05|493.85|491.05|0
1649382600000|2022-04-08 01:50:00|494.01|491.21|493.85|491.05|494.01|491.21|493.85|491.05|0
1649382610000|2022-04-08 01:50:10|493.68|490.88|493.68|490.88|493.68|490.88|493.68|490.88|0
1649382660000|2022-04-08 01:51:00|493.85|491.05|493.85|491.05|493.85|491.05|493.85|491.05|0
1649382670000|2022-04-08 01:51:10|493.76|490.96|493.68|490.88|493.76|490.96|493.68|490.88|0
1649382680000|2022-04-08 01:51:20|493.85|491.05|493.68|490.88|493.85|491.05|493.68|490.88|0
1649382700000|2022-04-08 01:51:40|493.85|491.05|493.85|491.05|493.85|491.05|493.85|491.05|0
1649382710000|2022-04-08 01:51:50|493.68|490.88|493.68|490.88|493.68|490.88|493.68|490.88|0
1649382720000|2022-04-08 01:52:00|493.76|490.96|493.76|490.96|493.76|490.96|493.68|490.88|0
1649382730000|2022-04-08 01:52:10|493.68|490.88|493.68|490.88|493.68|490.88|493.68|490.88|0
1649382740000|2022-04-08 01:52:20|493.6|490.8|493.52|490.72|493.6|490.8|493.52|490.72|0
1649382760000|2022-04-08 01:52:40|493.36|490.56|493.19|490.39|493.36|490.56|493.19|490.39|0
1649382770000|2022-04-08 01:52:50|493.03|490.23|492.54|489.74|493.03|490.23|492.54|489.74|0
1649382790000|2022-04-08 01:53:10|492.7|489.9|492.86|490.06|492.86|490.06|492.7|489.9|0
1649382800000|2022-04-08 01:53:20|492.7|489.9|492.7|489.9|492.7|489.9|492.7|489.9|0
1649382810000|2022-04-08 01:53:30|492.54|489.74|492.7|489.9|492.7|489.9|492.54|489.74|0
1649382820000|2022-04-08 01:53:40|492.86|490.06|492.86|490.06|492.86|490.06|492.86|490.06|0
1649382830000|2022-04-08 01:53:50|492.78|489.98|492.7|489.9|492.78|489.98|492.7|489.9|0
1649382840000|2022-04-08 01:54:00|492.54|489.74|492.54|489.74|492.54|489.74|492.37|489.57|0
1649382850000|2022-04-08 01:54:10|492.7|489.9|492.54|489.74|492.7|489.9|492.37|489.57|0
1649382860000|2022-04-08 01:54:20|492.37|489.57|492.21|489.41|492.37|489.57|492.21|489.41|0
1649382870000|2022-04-08 01:54:30|492.37|489.57|492.21|489.41|492.37|489.57|492.21|489.41|0
1649382900000|2022-04-08 01:55:00|492.37|489.57|492.21|489.41|492.37|489.57|492.21|489.41|0
1649382910000|2022-04-08 01:55:10|492.37|489.57|492.21|489.41|492.37|489.57|492.21|489.41|0
1649382930000|2022-04-08 01:55:30|492.37|489.57|492.21|489.41|492.37|489.57|492.21|489.41|0
1649382940000|2022-04-08 01:55:40|492.29|489.49|492.37|489.57|492.37|489.57|492.29|489.49|0
1649382950000|2022-04-08 01:55:50|492.21|489.41|492.21|489.41|492.21|489.41|492.21|489.41|0
1649383020000|2022-04-08 01:57:00|492.37|489.57|492.53|489.73|492.53|489.73|492.37|489.57|0
1649383030000|2022-04-08 01:57:10|492.7|489.9|492.53|489.73|492.7|489.9|492.53|489.73|0
1649383040000|2022-04-08 01:57:20|492.37|489.57|492.37|489.57|492.37|489.57|492.37|489.57|0
1649383050000|2022-04-08 01:57:30|492.21|489.41|492.37|489.57|492.37|489.57|492.21|489.41|0
1649383070000|2022-04-08 01:57:50|492.21|489.41|492.21|489.41|492.21|489.41|492.21|489.41|0
1649383090000|2022-04-08 01:58:10|492.37|489.57|492.37|489.57|492.37|489.57|492.37|489.57|0
1649383110000|2022-04-08 01:58:30|492.21|489.41|492.21|489.41|492.29|489.49|492.21|489.41|0
1649383120000|2022-04-08 01:58:40|492.37|489.57|492.37|489.57|492.37|489.57|492.37|489.57|0
1649383140000|2022-04-08 01:59:00|492.53|489.73|492.37|489.57|492.53|489.73|492.37|489.57|0
1649383150000|2022-04-08 01:59:10|492.45|489.65|492.45|489.65|492.45|489.65|492.37|489.57|0
1649383160000|2022-04-08 01:59:20|492.53|489.73|492.37|489.57|492.53|489.73|492.37|489.57|0
1649383170000|2022-04-08 01:59:30|492.45|489.65|492.37|489.57|492.45|489.65|492.37|489.57|0
1649383180000|2022-04-08 01:59:40|492.45|489.65|492.28|489.48|492.45|489.65|492.21|489.41|0
1649383190000|2022-04-08 01:59:50|492.21|489.41|492.37|489.57|492.37|489.57|492.21|489.41|0
1649383200000|2022-04-08 02:00:00|492.28|489.48|492.53|489.73|492.53|489.73|492.28|489.48|0
1649383210000|2022-04-08 02:00:10|492.7|489.9|492.53|489.73|492.7|489.9|492.53|489.73|0
1649383220000|2022-04-08 02:00:20|492.45|489.65|492.37|489.57|492.45|489.65|492.37|489.57|0
1649383240000|2022-04-08 02:00:40|492.53|489.73|492.45|489.65|492.53|489.73|492.45|489.65|0
1649383250000|2022-04-08 02:00:50|492.37|489.57|492.37|489.57|492.37|489.57|492.37|489.57|0
1649383260000|2022-04-08 02:01:00|492.21|489.41|492.37|489.57|492.37|489.57|492.21|489.41|0
1649383270000|2022-04-08 02:01:10|492.21|489.41|492.21|489.41|492.21|489.41|492.21|489.41|0
1649383290000|2022-04-08 02:01:30|492.37|489.57|492.37|489.57|492.37|489.57|492.37|489.57|0
1649383300000|2022-04-08 02:01:40|492.53|489.73|492.53|489.73|492.53|489.73|492.53|489.73|0
1649383310000|2022-04-08 02:01:50|492.7|489.9|492.7|489.9|492.7|489.9|492.7|489.9|0
1649383330000|2022-04-08 02:02:10|492.86|490.06|492.86|490.06|492.86|490.06|492.86|490.06|0
1649383340000|2022-04-08 02:02:20|492.7|489.9|492.7|489.9|492.7|489.9|492.7|489.9|0
1649383350000|2022-04-08 02:02:30|492.53|489.73|492.53|489.73|492.53|489.73|492.53|489.73|0
1649383360000|2022-04-08 02:02:40|492.7|489.9|492.7|489.9|492.7|489.9|492.7|489.9|0
1649383370000|2022-04-08 02:02:50|492.86|490.06|492.86|490.06|492.86|490.06|492.7|489.9|0
1649383380000|2022-04-08 02:03:00|492.94|490.14|492.7|489.9|492.94|490.14|492.7|489.9|0
1649383390000|2022-04-08 02:03:10|492.86|490.06|492.86|490.06|492.86|490.06|492.86|490.06|0
1649383400000|2022-04-08 02:03:20|493.02|490.22|493.19|490.39|493.19|490.39|493.02|490.22|0
1649383410000|2022-04-08 02:03:30|493.27|490.47|492.7|489.9|493.27|490.47|492.7|489.9|0
1649383420000|2022-04-08 02:03:40|492.86|490.06|493.19|490.39|493.19|490.39|492.86|490.06|0
1649383430000|2022-04-08 02:03:50|493.35|490.55|493.19|490.39|493.35|490.55|493.19|490.39|0
1649383440000|2022-04-08 02:04:00|493.02|490.22|493.19|490.39|493.27|490.47|493.02|490.22|0
1649383450000|2022-04-08 02:04:10|493.1|490.3|493.19|490.39|493.19|490.39|493.1|490.3|0
1649383470000|2022-04-08 02:04:30|493.02|490.22|493.02|490.22|493.02|490.22|493.02|490.22|0
1649383480000|2022-04-08 02:04:40|493.1|490.3|493.1|490.3|493.1|490.3|493.1|490.3|0
1649383490000|2022-04-08 02:04:50|493.19|490.39|493.19|490.39|493.19|490.39|493.19|490.39|0
1649383500000|2022-04-08 02:05:00|493.1|490.3|493.02|490.22|493.19|490.39|493.02|490.22|0
1649383510000|2022-04-08 02:05:10|493.19|490.39|493.19|490.39|493.26|490.46|493.19|490.39|0
1649383520000|2022-04-08 02:05:20|493.02|490.22|493.1|490.3|493.1|490.3|493.02|490.22|0
1649383530000|2022-04-08 02:05:30|493.19|490.39|493.19|490.39|493.19|490.39|493.19|490.39|0
1649383540000|2022-04-08 02:05:40|493.35|490.55|493.51|490.71|493.51|490.71|493.35|490.55|0
1649383570000|2022-04-08 02:06:10|493.43|490.63|493.35|490.55|493.43|490.63|493.35|490.55|0
1649383580000|2022-04-08 02:06:20|493.51|490.71|493.51|490.71|493.51|490.71|493.51|490.71|0
1649383590000|2022-04-08 02:06:30|493.35|490.55|493.35|490.55|493.35|490.55|493.35|490.55|0
1649383610000|2022-04-08 02:06:50|493.26|490.46|493.1|490.3|493.26|490.46|493.1|490.3|0
1649383620000|2022-04-08 02:07:00|493.02|490.22|493.02|490.22|493.02|490.22|493.02|490.22|0
1649383630000|2022-04-08 02:07:10|493.19|490.39|493.35|490.55|493.35|490.55|493.19|490.39|0
1649383640000|2022-04-08 02:07:20|493.18|490.38|493.18|490.38|493.18|490.38|493.18|490.38|0
1649383680000|2022-04-08 02:08:00|493.35|490.55|493.35|490.55|493.35|490.55|493.35|490.55|0
1649383700000|2022-04-08 02:08:20|493.18|490.38|493.18|490.38|493.18|490.38|493.18|490.38|0
1649383720000|2022-04-08 02:08:40|493.35|490.55|493.18|490.38|493.35|490.55|493.18|490.38|0
1649383730000|2022-04-08 02:08:50|493.02|490.22|493.18|490.38|493.18|490.38|493.02|490.22|0
1649383740000|2022-04-08 02:09:00|493.02|490.22|493.02|490.22|493.02|490.22|493.02|490.22|0
1649383760000|2022-04-08 02:09:20|492.86|490.06|492.86|490.06|492.86|490.06|492.86|490.06|0
1649383770000|2022-04-08 02:09:30|492.69|489.89|492.69|489.89|492.69|489.89|492.69|489.89|0
1649383780000|2022-04-08 02:09:40|492.86|490.06|492.86|490.06|492.86|490.06|492.86|490.06|0
1649383800000|2022-04-08 02:10:00|492.77|489.97|492.86|490.06|492.86|490.06|492.77|489.97|0
1649383810000|2022-04-08 02:10:10|492.77|489.97|492.61|489.81|492.77|489.97|492.61|489.81|0
1649383820000|2022-04-08 02:10:20|492.53|489.73|492.53|489.73|492.53|489.73|492.53|489.73|0
1649383830000|2022-04-08 02:10:30|492.61|489.81|492.61|489.81|492.61|489.81|492.61|489.81|0
1649383840000|2022-04-08 02:10:40|492.69|489.89|492.69|489.89|492.69|489.89|492.69|489.89|0
1649383860000|2022-04-08 02:11:00|492.77|489.97|492.69|489.89|492.77|489.97|492.69|489.89|0
1649383870000|2022-04-08 02:11:10|492.86|490.06|492.86|490.06|492.86|490.06|492.86|490.06|0
1649383890000|2022-04-08 02:11:30|492.69|489.89|492.69|489.89|492.69|489.89|492.69|489.89|0
1649383900000|2022-04-08 02:11:40|492.77|489.97|492.77|489.97|492.77|489.97|492.77|489.97|0
1649383910000|2022-04-08 02:11:50|492.69|489.89|492.69|489.89|492.69|489.89|492.69|489.89|0
1649383920000|2022-04-08 02:12:00|492.77|489.97|492.77|489.97|492.86|490.06|492.77|489.97|0
1649383930000|2022-04-08 02:12:10|492.69|489.89|492.69|489.89|492.69|489.89|492.53|489.73|0
1649383940000|2022-04-08 02:12:20|492.77|489.97|492.69|489.89|492.86|490.06|492.69|489.89|0
1649383950000|2022-04-08 02:12:30|492.77|489.97|492.86|490.06|492.86|490.06|492.77|489.97|0
1649383970000|2022-04-08 02:12:50|492.85|490.05|492.69|489.89|492.85|490.05|492.69|489.89|0
1649383980000|2022-04-08 02:13:00|492.53|489.73|492.53|489.73|492.53|489.73|492.53|489.73|0
1649384020000|2022-04-08 02:13:40|492.69|489.89|492.77|489.97|492.85|490.05|492.69|489.89|0
1649384030000|2022-04-08 02:13:50|492.69|489.89|492.69|489.89|492.85|490.05|492.69|489.89|0
1649384040000|2022-04-08 02:14:00|492.85|490.05|492.85|490.05|492.85|490.05|492.85|490.05|0
1649384050000|2022-04-08 02:14:10|493.02|490.22|493.02|490.22|493.02|490.22|493.02|490.22|0
1649384060000|2022-04-08 02:14:20|493.18|490.38|493.18|490.38|493.18|490.38|493.18|490.38|0
1649384070000|2022-04-08 02:14:30|493.02|490.22|493.02|490.22|493.02|490.22|493.02|490.22|0
1649384100000|2022-04-08 02:15:00|493.1|490.3|493.35|490.55|493.35|490.55|493.1|490.3|0
1649384130000|2022-04-08 02:15:30|493.51|490.71|493.42|490.62|493.51|490.71|493.34|490.54|0
1649384140000|2022-04-08 02:15:40|493.34|490.54|493.51|490.71|493.51|490.71|493.34|490.54|0
1649384150000|2022-04-08 02:15:50|493.67|490.87|493.67|490.87|493.67|490.87|493.67|490.87|0
1649384180000|2022-04-08 02:16:20|493.51|490.71|493.34|490.54|493.51|490.71|493.34|490.54|0
1649384200000|2022-04-08 02:16:40|493.18|490.38|493.18|490.38|493.18|490.38|493.18|490.38|0
1649384220000|2022-04-08 02:17:00|493.02|490.22|493.02|490.22|493.02|490.22|493.02|490.22|0
1649384240000|2022-04-08 02:17:20|492.85|490.05|492.85|490.05|492.85|490.05|492.85|490.05|0
1649384250000|2022-04-08 02:17:30|492.93|490.13|492.85|490.05|493.02|490.22|492.85|490.05|0
1649384280000|2022-04-08 02:18:00|492.69|489.89|492.2|489.4|492.69|489.89|492.2|489.4|0
1649384290000|2022-04-08 02:18:10|492.36|489.56|492.36|489.56|492.36|489.56|492.36|489.56|0
1649384300000|2022-04-08 02:18:20|492.2|489.4|492.28|489.48|492.28|489.48|492.2|489.4|0
1649384310000|2022-04-08 02:18:30|492.36|489.56|492.36|489.56|492.36|489.56|492.36|489.56|0
1649384340000|2022-04-08 02:19:00|492.44|489.64|492.52|489.72|492.52|489.72|492.44|489.64|0
1649384350000|2022-04-08 02:19:10|492.69|489.89|492.69|489.89|492.69|489.89|492.69|489.89|0
1649384360000|2022-04-08 02:19:20|492.52|489.72|492.6|489.8|492.6|489.8|492.52|489.72|0
1649384370000|2022-04-08 02:19:30|492.69|489.89|492.85|490.05|492.85|490.05|492.69|489.89|0
1649384380000|2022-04-08 02:19:40|492.93|490.13|492.93|490.13|492.93|490.13|492.93|490.13|0
1649384390000|2022-04-08 02:19:50|492.85|490.05|492.85|490.05|492.85|490.05|492.85|490.05|0
1649384400000|2022-04-08 02:20:00|493.02|490.22|493.02|490.22|493.02|490.22|493.02|490.22|0
1649384410000|2022-04-08 02:20:10|493.09|490.29|493.09|490.29|493.09|490.29|493.09|490.29|0
1649384420000|2022-04-08 02:20:20|493.02|490.22|492.93|490.13|493.02|490.22|492.93|490.13|0
1649384430000|2022-04-08 02:20:30|493.02|490.22|492.85|490.05|493.02|490.22|492.85|490.05|0
1649384440000|2022-04-08 02:20:40|492.93|490.13|492.93|490.13|492.93|490.13|492.93|490.13|0
1649384450000|2022-04-08 02:20:50|493.02|490.22|493.02|490.22|493.02|490.22|493.02|490.22|0
1649384460000|2022-04-08 02:21:00|492.85|490.05|493.18|490.38|493.18|490.38|492.85|490.05|0
1649384470000|2022-04-08 02:21:10|493.34|490.54|493.34|490.54|493.34|490.54|493.34|490.54|0
1649384520000|2022-04-08 02:22:00|493.26|490.46|493.34|490.54|493.34|490.54|493.26|490.46|0
1649384530000|2022-04-08 02:22:10|493.18|490.38|493.34|490.54|493.34|490.54|493.18|490.38|0
1649384540000|2022-04-08 02:22:20|493.51|490.71|493.51|490.71|493.51|490.71|493.51|490.71|0
1649384550000|2022-04-08 02:22:30|493.34|490.54|493.34|490.54|493.34|490.54|493.34|490.54|0
1649384560000|2022-04-08 02:22:40|493.51|490.71|493.34|490.54|493.51|490.71|493.34|490.54|0
1649384570000|2022-04-08 02:22:50|493.42|490.62|493.51|490.71|493.51|490.71|493.42|490.62|0
1649384580000|2022-04-08 02:23:00|493.34|490.54|493.42|490.62|493.51|490.71|493.34|490.54|0
1649384590000|2022-04-08 02:23:10|493.51|490.71|493.51|490.71|493.51|490.71|493.51|490.71|0
1649384600000|2022-04-08 02:23:20|493.34|490.54|493.34|490.54|493.34|490.54|493.34|490.54|0
1649384620000|2022-04-08 02:23:40|493.51|490.71|493.34|490.54|493.51|490.71|493.34|490.54|0
1649384640000|2022-04-08 02:24:00|493.18|490.38|493.18|490.38|493.18|490.38|493.18|490.38|0
1649384660000|2022-04-08 02:24:20|493.26|490.46|493.01|490.21|493.26|490.46|493.01|490.21|0
1649384670000|2022-04-08 02:24:30|493.18|490.38|493.09|490.29|493.18|490.38|493.01|490.21|0
1649384680000|2022-04-08 02:24:40|493.18|490.38|493.34|490.54|493.34|490.54|493.18|490.38|0
1649384690000|2022-04-08 02:24:50|493.18|490.38|493.18|490.38|493.18|490.38|493.18|490.38|0
1649384700000|2022-04-08 02:25:00|493.01|490.21|493.18|490.38|493.34|490.54|493.01|490.21|0
1649384720000|2022-04-08 02:25:20|493.01|490.21|493.01|490.21|493.01|490.21|493.01|490.21|0
1649384740000|2022-04-08 02:25:40|493.18|490.38|493.18|490.38|493.18|490.38|493.18|490.38|0
1649384760000|2022-04-08 02:26:00|493.34|490.54|493.18|490.38|493.34|490.54|493.18|490.38|0
1649384770000|2022-04-08 02:26:10|493.25|490.45|493.25|490.45|493.25|490.45|493.25|490.45|0
1649384780000|2022-04-08 02:26:20|493.34|490.54|493.34|490.54|493.34|490.54|493.34|490.54|0
1649384790000|2022-04-08 02:26:30|493.18|490.38|493.18|490.38|493.18|490.38|493.18|490.38|0
1649384810000|2022-04-08 02:26:50|493.01|490.21|493.01|490.21|493.01|490.21|493.01|490.21|0
1649384820000|2022-04-08 02:27:00|493.18|490.38|493.18|490.38|493.18|490.38|493.18|490.38|0
1649384830000|2022-04-08 02:27:10|493.01|490.21|493.09|490.29|493.18|490.38|493.01|490.21|0
1649384840000|2022-04-08 02:27:20|493.18|490.38|493.18|490.38|493.18|490.38|493.18|490.38|0
1649384850000|2022-04-08 02:27:30|493.25|490.45|493.34|490.54|493.34|490.54|493.25|490.45|0
1649384860000|2022-04-08 02:27:40|493.18|490.38|493.18|490.38|493.18|490.38|493.18|490.38|0
1649384880000|2022-04-08 02:28:00|493.34|490.54|493.34|490.54|493.34|490.54|493.34|490.54|0
1649384890000|2022-04-08 02:28:10|493.5|490.7|493.5|490.7|493.5|490.7|493.5|490.7|0
1649384900000|2022-04-08 02:28:20|493.34|490.54|493.34|490.54|493.34|490.54|493.34|490.54|0
1649384910000|2022-04-08 02:28:30|493.5|490.7|493.5|490.7|493.5|490.7|493.5|490.7|0
1649384920000|2022-04-08 02:28:40|493.34|490.54|493.5|490.7|493.5|490.7|493.34|490.54|0
1649384940000|2022-04-08 02:29:00|493.67|490.87|493.67|490.87|493.67|490.87|493.67|490.87|0
1649384960000|2022-04-08 02:29:20|493.83|491.03|493.83|491.03|493.83|491.03|493.83|491.03|0
1649384970000|2022-04-08 02:29:30|493.67|490.87|493.74|490.94|493.74|490.94|493.67|490.87|0
1649384980000|2022-04-08 02:29:40|493.67|490.87|493.83|491.03|493.83|491.03|493.67|490.87|0
1649385000000|2022-04-08 02:30:00|493.91|491.11|493.99|491.19|493.99|491.19|493.91|491.11|0
1649385010000|2022-04-08 02:30:10|493.91|491.11|493.83|491.03|493.91|491.11|493.83|491.03|0
1649385030000|2022-04-08 02:30:30|493.91|491.11|493.83|491.03|493.91|491.11|493.83|491.03|0
1649385040000|2022-04-08 02:30:40|493.99|491.19|493.83|491.03|493.99|491.19|493.83|491.03|0
1649385060000|2022-04-08 02:31:00|493.74|490.94|493.67|490.87|493.74|490.94|493.67|490.87|0
1649385070000|2022-04-08 02:31:10|493.83|491.03|493.99|491.19|493.99|491.19|493.74|490.94|0
1649385080000|2022-04-08 02:31:20|493.83|491.03|493.83|491.03|493.83|491.03|493.83|491.03|0
1649385090000|2022-04-08 02:31:30|493.99|491.19|494.16|491.36|494.16|491.36|493.99|491.19|0
1649385100000|2022-04-08 02:31:40|493.99|491.19|494.16|491.36|494.16|491.36|493.99|491.19|0
1649385110000|2022-04-08 02:31:50|494.24|491.44|494.48|491.68|494.48|491.68|494.24|491.44|0
1649385120000|2022-04-08 02:32:00|494.32|491.52|494.48|491.68|494.48|491.68|494.32|491.52|0
1649385130000|2022-04-08 02:32:10|494.32|491.52|494.32|491.52|494.32|491.52|494.32|491.52|0
1649385150000|2022-04-08 02:32:30|494.48|491.68|494.48|491.68|494.48|491.68|494.32|491.52|0
1649385160000|2022-04-08 02:32:40|494.65|491.85|494.48|491.68|494.65|491.85|494.48|491.68|0
1649385170000|2022-04-08 02:32:50|494.32|491.52|494.48|491.68|494.48|491.68|494.32|491.52|0
1649385180000|2022-04-08 02:33:00|494.32|491.52|494.32|491.52|494.32|491.52|494.32|491.52|0
1649385190000|2022-04-08 02:33:10|494.48|491.68|494.65|491.85|494.65|491.85|494.48|491.68|0
1649385200000|2022-04-08 02:33:20|494.48|491.68|494.65|491.85|494.65|491.85|494.48|491.68|0
1649385220000|2022-04-08 02:33:40|494.48|491.68|494.48|491.68|494.48|491.68|494.48|491.68|0
1649385230000|2022-04-08 02:33:50|494.56|491.76|494.65|491.85|494.65|491.85|494.56|491.76|0
1649385260000|2022-04-08 02:34:20|494.81|492.01|494.81|492.01|494.81|492.01|494.73|491.93|0
1649385290000|2022-04-08 02:34:50|494.65|491.85|494.65|491.85|494.65|491.85|494.65|491.85|0
1649385320000|2022-04-08 02:35:20|494.48|491.68|494.48|491.68|494.48|491.68|494.48|491.68|0
1649385330000|2022-04-08 02:35:30|494.32|491.52|494.32|491.52|494.32|491.52|494.32|491.52|0
1649385340000|2022-04-08 02:35:40|494.48|491.68|494.48|491.68|494.48|491.68|494.32|491.52|0
1649385360000|2022-04-08 02:36:00|494.32|491.52|494.32|491.52|494.32|491.52|494.32|491.52|0
1649385370000|2022-04-08 02:36:10|494.48|491.68|494.48|491.68|494.48|491.68|494.48|491.68|0
1649385380000|2022-04-08 02:36:20|494.32|491.52|494.48|491.68|494.48|491.68|494.32|491.52|0
1649385390000|2022-04-08 02:36:30|494.32|491.52|494.48|491.68|494.48|491.68|494.32|491.52|0
1649385400000|2022-04-08 02:36:40|494.4|491.6|494.32|491.52|494.48|491.68|494.32|491.52|0
1649385410000|2022-04-08 02:36:50|494.48|491.68|494.48|491.68|494.48|491.68|494.48|491.68|0
1649385420000|2022-04-08 02:37:00|494.32|491.52|494.32|491.52|494.32|491.52|494.32|491.52|0
1649385430000|2022-04-08 02:37:10|494.48|491.68|494.32|491.52|494.48|491.68|494.32|491.52|0
1649385440000|2022-04-08 02:37:20|494.48|491.68|494.32|491.52|494.48|491.68|494.32|491.52|0
1649385450000|2022-04-08 02:37:30|494.48|491.68|494.48|491.68|494.48|491.68|494.48|491.68|0
1649385460000|2022-04-08 02:37:40|494.56|491.76|494.56|491.76|494.65|491.85|494.56|491.76|0
1649385470000|2022-04-08 02:37:50|494.65|491.85|494.48|491.68|494.65|491.85|494.48|491.68|0
1649385490000|2022-04-08 02:38:10|494.32|491.52|494.32|491.52|494.32|491.52|494.32|491.52|0
1649385510000|2022-04-08 02:38:30|494.23|491.43|494.32|491.52|494.32|491.52|494.23|491.43|0
1649385530000|2022-04-08 02:38:50|494.48|491.68|494.48|491.68|494.48|491.68|494.48|491.68|0
1649385540000|2022-04-08 02:39:00|494.32|491.52|494.48|491.68|494.48|491.68|494.32|491.52|0
1649385580000|2022-04-08 02:39:40|494.56|491.76|494.48|491.68|494.65|491.85|494.48|491.68|0
1649385600000|2022-04-08 02:40:00|494.56|491.76|494.64|491.84|494.64|491.84|494.56|491.76|0
1649385640000|2022-04-08 02:40:40|494.48|491.68|494.4|491.6|494.64|491.84|494.4|491.6|0
1649385650000|2022-04-08 02:40:50|494.48|491.68|494.48|491.68|494.48|491.68|494.48|491.68|0
1649385660000|2022-04-08 02:41:00|494.32|491.52|494.48|491.68|494.48|491.68|494.32|491.52|0
1649385670000|2022-04-08 02:41:10|494.64|491.84|494.64|491.84|494.64|491.84|494.64|491.84|0
1649385690000|2022-04-08 02:41:30|494.72|491.92|494.81|492.01|494.81|492.01|494.64|491.84|0
1649385700000|2022-04-08 02:41:40|494.97|492.17|494.97|492.17|494.97|492.17|494.97|492.17|0
1649385710000|2022-04-08 02:41:50|494.81|492.01|494.81|492.01|494.81|492.01|494.81|492.01|0
1649385720000|2022-04-08 02:42:00|494.97|492.17|494.97|492.17|494.97|492.17|494.97|492.17|0
1649385730000|2022-04-08 02:42:10|495.14|492.34|495.14|492.34|495.14|492.34|495.14|492.34|0
1649385740000|2022-04-08 02:42:20|495.46|492.66|495.46|492.66|495.46|492.66|495.46|492.66|0
1649385750000|2022-04-08 02:42:30|495.3|492.5|495.46|492.66|495.46|492.66|495.3|492.5|0
1649385760000|2022-04-08 02:42:40|495.3|492.5|495.14|492.34|495.3|492.5|495.14|492.34|0
1649385770000|2022-04-08 02:42:50|495.3|492.5|495.14|492.34|495.3|492.5|495.14|492.34|0
1649385780000|2022-04-08 02:43:00|495.3|492.5|495.3|492.5|495.3|492.5|495.3|492.5|0
1649385790000|2022-04-08 02:43:10|495.21|492.41|495.14|492.34|495.21|492.41|495.14|492.34|0
1649385800000|2022-04-08 02:43:20|494.97|492.17|494.97|492.17|494.97|492.17|494.97|492.17|0
1649385810000|2022-04-08 02:43:30|495.14|492.34|495.14|492.34|495.14|492.34|495.14|492.34|0
1649385830000|2022-04-08 02:43:50|495.21|492.41|495.3|492.5|495.3|492.5|495.21|492.41|0
1649385840000|2022-04-08 02:44:00|495.46|492.66|495.46|492.66|495.46|492.66|495.46|492.66|0
1649385890000|2022-04-08 02:44:50|495.79|492.99|495.79|492.99|495.79|492.99|495.63|492.83|0
1649385900000|2022-04-08 02:45:00|496.12|493.32|496.12|493.32|496.12|493.32|496.12|493.32|0
1649385910000|2022-04-08 02:45:10|496.28|493.48|496.28|493.48|496.28|493.48|496.28|493.48|0
1649385920000|2022-04-08 02:45:20|496.12|493.32|495.96|493.16|496.12|493.32|495.79|492.99|0
1649385930000|2022-04-08 02:45:30|496.28|493.48|496.28|493.48|496.28|493.48|496.12|493.32|0
1649385940000|2022-04-08 02:45:40|496.45|493.65|496.45|493.65|496.45|493.65|496.45|493.65|0
1649385960000|2022-04-08 02:46:00|496.78|493.98|496.78|493.98|496.78|493.98|496.78|493.98|0
1649385980000|2022-04-08 02:46:20|496.94|494.14|497.1|494.3|497.1|494.3|496.94|494.14|0
1649385990000|2022-04-08 02:46:30|496.61|493.81|496.78|493.98|496.78|493.98|496.61|493.81|0
1649386000000|2022-04-08 02:46:40|496.61|493.81|496.78|493.98|496.78|493.98|496.61|493.81|0
1649386030000|2022-04-08 02:47:10|496.61|493.81|496.94|494.14|496.94|494.14|496.61|493.81|0
1649386050000|2022-04-08 02:47:30|497.1|494.3|497.1|494.3|497.1|494.3|496.94|494.14|0
1649386060000|2022-04-08 02:47:40|496.94|494.14|497.1|494.3|497.1|494.3|496.94|494.14|0
1649386070000|2022-04-08 02:47:50|496.94|494.14|496.94|494.14|496.94|494.14|496.94|494.14|0
1649386080000|2022-04-08 02:48:00|497.1|494.3|496.94|494.14|497.1|494.3|496.94|494.14|0
1649386090000|2022-04-08 02:48:10|496.78|493.98|496.78|493.98|496.78|493.98|496.78|493.98|0
1649386100000|2022-04-08 02:48:20|496.61|493.81|496.78|493.98|496.78|493.98|496.61|493.81|0
1649386110000|2022-04-08 02:48:30|496.69|493.89|496.77|493.97|496.78|493.98|496.69|493.89|0
1649386130000|2022-04-08 02:48:50|496.94|494.14|496.94|494.14|496.94|494.14|496.94|494.14|0
1649386160000|2022-04-08 02:49:20|496.85|494.05|496.61|493.81|496.85|494.05|496.61|493.81|0
1649386180000|2022-04-08 02:49:40|496.45|493.65|496.61|493.81|496.61|493.81|496.45|493.65|0
1649386190000|2022-04-08 02:49:50|496.45|493.65|496.45|493.65|496.45|493.65|496.45|493.65|0
1649386200000|2022-04-08 02:50:00|496.61|493.81|496.45|493.65|496.61|493.81|496.45|493.65|0
1649386210000|2022-04-08 02:50:10|496.36|493.56|496.45|493.65|496.45|493.65|496.36|493.56|0
1649386220000|2022-04-08 02:50:20|496.61|493.81|496.45|493.65|496.61|493.81|496.45|493.65|0
1649386230000|2022-04-08 02:50:30|496.52|493.72|496.61|493.81|496.61|493.81|496.52|493.72|0
1649386240000|2022-04-08 02:50:40|496.52|493.72|496.45|493.65|496.52|493.72|496.45|493.65|0
1649386260000|2022-04-08 02:51:00|496.61|493.81|496.61|493.81|496.61|493.81|496.61|493.81|0
1649386270000|2022-04-08 02:51:10|496.45|493.65|496.45|493.65|496.45|493.65|496.45|493.65|0
1649386280000|2022-04-08 02:51:20|496.61|493.81|496.77|493.97|496.77|493.97|496.61|493.81|0
1649386290000|2022-04-08 02:51:30|496.61|493.81|496.61|493.81|496.61|493.81|496.61|493.81|0
1649386320000|2022-04-08 02:52:00|496.44|493.64|496.28|493.48|496.44|493.64|496.28|493.48|0
1649386330000|2022-04-08 02:52:10|496.44|493.64|496.44|493.64|496.44|493.64|496.44|493.64|0
1649386340000|2022-04-08 02:52:20|496.61|493.81|496.61|493.81|496.61|493.81|496.61|493.81|0
1649386360000|2022-04-08 02:52:40|496.44|493.64|496.44|493.64|496.44|493.64|496.44|493.64|0
1649386380000|2022-04-08 02:53:00|496.36|493.56|496.44|493.64|496.44|493.64|496.36|493.56|0
1649386390000|2022-04-08 02:53:10|496.36|493.56|496.28|493.48|496.36|493.56|496.28|493.48|0
1649386400000|2022-04-08 02:53:20|496.44|493.64|496.61|493.81|496.61|493.81|496.44|493.64|0
1649386430000|2022-04-08 02:53:50|496.44|493.64|496.44|493.64|496.44|493.64|496.44|493.64|0
1649386450000|2022-04-08 02:54:10|496.28|493.48|496.44|493.64|496.44|493.64|496.28|493.48|0
1649386500000|2022-04-08 02:55:00|496.28|493.48|496.28|493.48|496.28|493.48|496.28|493.48|0
1649386510000|2022-04-08 02:55:10|496.44|493.64|496.44|493.64|496.44|493.64|496.44|493.64|0
1649386520000|2022-04-08 02:55:20|496.61|493.81|496.52|493.72|496.61|493.81|496.52|493.72|0
1649386530000|2022-04-08 02:55:30|496.61|493.81|496.61|493.81|496.61|493.81|496.61|493.81|0
1649386540000|2022-04-08 02:55:40|496.44|493.64|496.44|493.64|496.44|493.64|496.44|493.64|0
1649386560000|2022-04-08 02:56:00|496.61|493.81|496.61|493.81|496.61|493.81|496.61|493.81|0
1649386570000|2022-04-08 02:56:10|496.44|493.64|496.44|493.64|496.44|493.64|496.36|493.56|0
1649386580000|2022-04-08 02:56:20|496.61|493.81|496.44|493.64|496.61|493.81|496.44|493.64|0
1649386610000|2022-04-08 02:56:50|496.61|493.81|496.61|493.81|496.61|493.81|496.44|493.64|0
1649386670000|2022-04-08 02:57:50|496.77|493.97|496.77|493.97|496.77|493.97|496.77|493.97|0
1649386710000|2022-04-08 02:58:30|496.61|493.81|496.61|493.81|496.61|493.81|496.61|493.81|0
1649386720000|2022-04-08 02:58:40|496.77|493.97|496.68|493.88|496.77|493.97|496.68|493.88|0
1649386730000|2022-04-08 02:58:50|496.61|493.81|496.61|493.81|496.61|493.81|496.61|493.81|0
1649386750000|2022-04-08 02:59:10|496.77|493.97|496.93|494.13|496.93|494.13|496.77|493.97|0
1649386760000|2022-04-08 02:59:20|496.77|493.97|496.77|493.97|496.77|493.97|496.77|493.97|0
1649386800000|2022-04-08 03:00:00|496.93|494.13|496.93|494.13|496.93|494.13|496.93|494.13|0
1649386840000|2022-04-08 03:00:40|497.1|494.3|497.1|494.3|497.1|494.3|497.1|494.3|0
1649386850000|2022-04-08 03:00:50|497.26|494.46|497.26|494.46|497.26|494.46|497.26|494.46|0
1649386860000|2022-04-08 03:01:00|497.1|494.3|497.1|494.3|497.1|494.3|496.93|494.13|0
1649386870000|2022-04-08 03:01:10|496.93|494.13|496.93|494.13|496.93|494.13|496.93|494.13|0
1649386910000|2022-04-08 03:01:50|496.77|493.97|496.77|493.97|496.77|493.97|496.77|493.97|0
1649386920000|2022-04-08 03:02:00|496.6|493.8|496.44|493.64|496.6|493.8|496.44|493.64|0
1649386940000|2022-04-08 03:02:20|496.28|493.48|496.28|493.48|496.28|493.48|496.28|493.48|0
1649386950000|2022-04-08 03:02:30|496.11|493.31|496.11|493.31|496.11|493.31|496.11|493.31|0
1649386960000|2022-04-08 03:02:40|496.28|493.48|496.28|493.48|496.28|493.48|496.28|493.48|0
1649386970000|2022-04-08 03:02:50|496.11|493.31|496.11|493.31|496.11|493.31|496.11|493.31|0
1649386980000|2022-04-08 03:03:00|495.95|493.15|495.95|493.15|495.95|493.15|495.95|493.15|0
1649386990000|2022-04-08 03:03:10|495.78|492.98|495.78|492.98|495.78|492.98|495.78|492.98|0
1649387010000|2022-04-08 03:03:30|495.62|492.82|495.62|492.82|495.62|492.82|495.62|492.82|0
1649387030000|2022-04-08 03:03:50|495.45|492.65|495.45|492.65|495.45|492.65|495.45|492.65|0
1649387060000|2022-04-08 03:04:20|495.62|492.82|495.62|492.82|495.62|492.82|495.62|492.82|0
1649387100000|2022-04-08 03:05:00|495.45|492.65|495.45|492.65|495.45|492.65|495.45|492.65|0
1649387110000|2022-04-08 03:05:10|495.29|492.49|495.29|492.49|495.29|492.49|495.29|492.49|0
1649387120000|2022-04-08 03:05:20|495.37|492.57|495.29|492.49|495.37|492.57|495.29|492.49|0
1649387130000|2022-04-08 03:05:30|495.37|492.57|495.45|492.65|495.45|492.65|495.29|492.49|0
1649387140000|2022-04-08 03:05:40|495.37|492.57|495.45|492.65|495.45|492.65|495.29|492.49|0
1649387150000|2022-04-08 03:05:50|495.29|492.49|495.45|492.65|495.45|492.65|495.29|492.49|0
1649387160000|2022-04-08 03:06:00|495.29|492.49|495.29|492.49|495.29|492.49|495.29|492.49|0
1649387170000|2022-04-08 03:06:10|495.37|492.57|495.37|492.57|495.45|492.65|495.37|492.57|0
1649387180000|2022-04-08 03:06:20|495.45|492.65|495.29|492.49|495.45|492.65|495.29|492.49|0
1649387190000|2022-04-08 03:06:30|495.45|492.65|495.45|492.65|495.45|492.65|495.45|492.65|0
1649387200000|2022-04-08 03:06:40|495.62|492.82|495.62|492.82|495.62|492.82|495.62|492.82|0
1649387210000|2022-04-08 03:06:50|495.45|492.65|495.62|492.82|495.62|492.82|495.45|492.65|0
1649387220000|2022-04-08 03:07:00|495.78|492.98|495.78|492.98|495.78|492.98|495.78|492.98|0
1649387240000|2022-04-08 03:07:20|495.62|492.82|495.62|492.82|495.7|492.9|495.62|492.82|0
1649387270000|2022-04-08 03:07:50|495.78|492.98|495.78|492.98|495.78|492.98|495.78|492.98|0
1649387280000|2022-04-08 03:08:00|495.7|492.9|495.7|492.9|495.78|492.98|495.7|492.9|0
1649387290000|2022-04-08 03:08:10|495.62|492.82|495.62|492.82|495.62|492.82|495.62|492.82|0
1649387310000|2022-04-08 03:08:30|495.78|492.98|495.78|492.98|495.78|492.98|495.78|492.98|0
1649387330000|2022-04-08 03:08:50|495.94|493.14|495.78|492.98|495.94|493.14|495.78|492.98|0
1649387350000|2022-04-08 03:09:10|495.94|493.14|495.94|493.14|495.94|493.14|495.94|493.14|0
1649387370000|2022-04-08 03:09:30|495.78|492.98|495.78|492.98|495.78|492.98|495.78|492.98|0
1649387380000|2022-04-08 03:09:40|495.94|493.14|495.94|493.14|495.94|493.14|495.94|493.14|0
1649387390000|2022-04-08 03:09:50|496.11|493.31|496.11|493.31|496.11|493.31|496.11|493.31|0
1649387400000|2022-04-08 03:10:00|495.94|493.14|495.86|493.06|495.94|493.14|495.86|493.06|0
1649387410000|2022-04-08 03:10:10|495.94|493.14|495.94|493.14|495.94|493.14|495.94|493.14|0
1649387420000|2022-04-08 03:10:20|496.02|493.22|495.94|493.14|496.02|493.22|495.94|493.14|0
1649387440000|2022-04-08 03:10:40|496.11|493.31|496.11|493.31|496.11|493.31|496.11|493.31|0
1649387490000|2022-04-08 03:11:30|496.02|493.22|496.11|493.31|496.11|493.31|496.02|493.22|0
1649387500000|2022-04-08 03:11:40|496.19|493.39|496.27|493.47|496.27|493.47|496.19|493.39|0
1649387520000|2022-04-08 03:12:00|496.6|493.8|496.6|493.8|496.6|493.8|496.6|493.8|0
1649387530000|2022-04-08 03:12:10|496.93|494.13|496.76|493.96|496.93|494.13|496.76|493.96|0
1649387540000|2022-04-08 03:12:20|496.68|493.88|496.6|493.8|496.68|493.88|496.6|493.8|0
1649387570000|2022-04-08 03:12:50|496.68|493.88|496.6|493.8|496.68|493.88|496.6|493.8|0
1649387580000|2022-04-08 03:13:00|496.76|493.96|496.76|493.96|496.76|493.96|496.6|493.8|0
1649387590000|2022-04-08 03:13:10|496.93|494.13|496.93|494.13|497.09|494.29|496.93|494.13|0
1649387600000|2022-04-08 03:13:20|497.09|494.29|497.09|494.29|497.09|494.29|496.93|494.13|0
1649387610000|2022-04-08 03:13:30|496.93|494.13|496.68|493.88|496.93|494.13|496.68|493.88|0
1649387620000|2022-04-08 03:13:40|496.6|493.8|496.68|493.88|496.68|493.88|496.6|493.8|0
1649387630000|2022-04-08 03:13:50|496.76|493.96|496.76|493.96|496.76|493.96|496.6|493.8|0
1649387670000|2022-04-08 03:14:30|496.68|493.88|496.6|493.8|496.68|493.88|496.6|493.8|0
1649387680000|2022-04-08 03:14:40|496.76|493.96|496.6|493.8|496.76|493.96|496.6|493.8|0
1649387690000|2022-04-08 03:14:50|496.76|493.96|496.6|493.8|496.76|493.96|496.6|493.8|0
1649387700000|2022-04-08 03:15:00|496.43|493.63|496.27|493.47|496.43|493.63|496.27|493.47|0
1649387710000|2022-04-08 03:15:10|496.43|493.63|496.27|493.47|496.43|493.63|496.27|493.47|0
1649387720000|2022-04-08 03:15:20|496.35|493.55|496.35|493.55|496.35|493.55|496.35|493.55|0
1649387730000|2022-04-08 03:15:30|496.27|493.47|496.43|493.63|496.43|493.63|496.27|493.47|0
1649387740000|2022-04-08 03:15:40|496.6|493.8|496.43|493.63|496.6|493.8|496.43|493.63|0
1649387750000|2022-04-08 03:15:50|496.6|493.8|496.6|493.8|496.6|493.8|496.6|493.8|0
1649387770000|2022-04-08 03:16:10|496.43|493.63|496.43|493.63|496.43|493.63|496.43|493.63|0
1649387780000|2022-04-08 03:16:20|496.76|493.96|496.76|493.96|496.76|493.96|496.76|493.96|0
1649387790000|2022-04-08 03:16:30|496.68|493.88|496.6|493.8|496.68|493.88|496.6|493.8|0
1649387840000|2022-04-08 03:17:20|496.76|493.96|496.76|493.96|496.76|493.96|496.76|493.96|0
1649387850000|2022-04-08 03:17:30|496.93|494.13|496.93|494.13|496.93|494.13|496.93|494.13|0
1649387870000|2022-04-08 03:17:50|496.76|493.96|496.76|493.96|496.76|493.96|496.76|493.96|0
1649387900000|2022-04-08 03:18:20|496.6|493.8|496.6|493.8|496.6|493.8|496.6|493.8|0
1649387910000|2022-04-08 03:18:30|496.43|493.63|496.43|493.63|496.43|493.63|496.43|493.63|0
1649387920000|2022-04-08 03:18:40|496.51|493.71|496.6|493.8|496.6|493.8|496.51|493.71|0
1649387930000|2022-04-08 03:18:50|496.43|493.63|496.6|493.8|496.6|493.8|496.43|493.63|0
1649387950000|2022-04-08 03:19:10|496.43|493.63|496.43|493.63|496.43|493.63|496.43|493.63|0
1649387970000|2022-04-08 03:19:30|496.27|493.47|496.27|493.47|496.27|493.47|496.27|493.47|0
1649387980000|2022-04-08 03:19:40|496.43|493.63|496.43|493.63|496.43|493.63|496.43|493.63|0
1649387990000|2022-04-08 03:19:50|496.27|493.47|496.43|493.63|496.43|493.63|496.27|493.47|0
1649388000000|2022-04-08 03:20:00|496.27|493.47|496.27|493.47|496.35|493.55|496.27|493.47|0
1649388010000|2022-04-08 03:20:10|496.35|493.55|496.27|493.47|496.43|493.63|496.27|493.47|0
1649388020000|2022-04-08 03:20:20|496.35|493.55|496.43|493.63|496.43|493.63|496.35|493.55|0
1649388040000|2022-04-08 03:20:40|496.35|493.55|496.43|493.63|496.43|493.63|496.35|493.55|0
1649388060000|2022-04-08 03:21:00|496.6|493.8|496.6|493.8|496.6|493.8|496.6|493.8|0
1649388090000|2022-04-08 03:21:30|496.43|493.63|496.43|493.63|496.43|493.63|496.43|493.63|0
1649388100000|2022-04-08 03:21:40|496.6|493.8|496.6|493.8|496.6|493.8|496.6|493.8|0
1649388110000|2022-04-08 03:21:50|496.76|493.96|496.6|493.8|496.76|493.96|496.6|493.8|0
1649388130000|2022-04-08 03:22:10|496.76|493.96|496.76|493.96|496.76|493.96|496.76|493.96|0
1649388140000|2022-04-08 03:22:20|496.92|494.12|496.92|494.12|496.92|494.12|496.92|494.12|0
1649388150000|2022-04-08 03:22:30|497|494.2|496.76|493.96|497.09|494.29|496.76|493.96|0
1649388160000|2022-04-08 03:22:40|497.09|494.29|497.25|494.45|497.25|494.45|497.09|494.29|0
1649388170000|2022-04-08 03:22:50|497.09|494.29|497|494.2|497.09|494.29|497|494.2|0
1649388180000|2022-04-08 03:23:00|497.09|494.29|497.09|494.29|497.09|494.29|496.92|494.12|0
1649388230000|2022-04-08 03:23:50|497|494.2|497.09|494.29|497.09|494.29|497|494.2|0
1649388240000|2022-04-08 03:24:00|496.92|494.12|497.09|494.29|497.09|494.29|496.92|494.12|0
1649388280000|2022-04-08 03:24:40|496.92|494.12|496.92|494.12|496.92|494.12|496.92|494.12|0
1649388290000|2022-04-08 03:24:50|496.76|493.96|496.76|493.96|496.76|493.96|496.76|493.96|0
1649388300000|2022-04-08 03:25:00|496.59|493.79|496.59|493.79|496.59|493.79|496.59|493.79|0
1649388310000|2022-04-08 03:25:10|496.43|493.63|496.43|493.63|496.43|493.63|496.43|493.63|0
1649388320000|2022-04-08 03:25:20|496.27|493.47|496.27|493.47|496.27|493.47|496.27|493.47|0
1649388330000|2022-04-08 03:25:30|496.1|493.3|496.1|493.3|496.1|493.3|496.1|493.3|0
1649388340000|2022-04-08 03:25:40|496.27|493.47|496.27|493.47|496.27|493.47|496.27|493.47|0
1649388360000|2022-04-08 03:26:00|496.18|493.38|496.1|493.3|496.27|493.47|496.1|493.3|0
1649388380000|2022-04-08 03:26:20|496.27|493.47|496.27|493.47|496.27|493.47|496.27|493.47|0
1649388390000|2022-04-08 03:26:30|496.26|493.46|496.26|493.46|496.26|493.46|496.26|493.46|0
1649388400000|2022-04-08 03:26:40|496.43|493.63|496.43|493.63|496.43|493.63|496.43|493.63|0
1649388430000|2022-04-08 03:27:10|496.59|493.79|496.59|493.79|496.59|493.79|496.59|493.79|0
1649388440000|2022-04-08 03:27:20|496.51|493.71|496.43|493.63|496.51|493.71|496.43|493.63|0
1649388480000|2022-04-08 03:28:00|496.26|493.46|496.26|493.46|496.26|493.46|496.18|493.38|0
1649388520000|2022-04-08 03:28:40|496.1|493.3|496.1|493.3|496.1|493.3|496.1|493.3|0
1649388530000|2022-04-08 03:28:50|495.94|493.14|495.85|493.05|495.94|493.14|495.85|493.05|0
1649388540000|2022-04-08 03:29:00|495.94|493.14|496.1|493.3|496.1|493.3|495.94|493.14|0
1649388570000|2022-04-08 03:29:30|495.94|493.14|496.01|493.21|496.1|493.3|495.94|493.14|0
1649388580000|2022-04-08 03:29:40|495.94|493.14|495.94|493.14|495.94|493.14|495.94|493.14|0
1649388590000|2022-04-08 03:29:50|495.93|493.13|495.93|493.13|495.93|493.13|495.93|493.13|0
1649388600000|2022-04-08 03:30:00|496.01|493.21|496.26|493.46|496.26|493.46|496.01|493.21|0
1649388610000|2022-04-08 03:30:10|496.1|493.3|496.1|493.3|496.1|493.3|496.1|493.3|0
1649388620000|2022-04-08 03:30:20|496.01|493.21|496.01|493.21|496.01|493.21|496.01|493.21|0
1649388630000|2022-04-08 03:30:30|495.93|493.13|495.93|493.13|495.93|493.13|495.93|493.13|0
1649388640000|2022-04-08 03:30:40|496.1|493.3|496.1|493.3|496.1|493.3|496.1|493.3|0
1649388650000|2022-04-08 03:30:50|496.01|493.21|495.93|493.13|496.1|493.3|495.93|493.13|0
1649388660000|2022-04-08 03:31:00|496.1|493.3|496.1|493.3|496.1|493.3|495.93|493.13|0
1649388670000|2022-04-08 03:31:10|495.93|493.13|495.93|493.13|495.93|493.13|495.93|493.13|0
1649388680000|2022-04-08 03:31:20|495.77|492.97|495.77|492.97|495.85|493.05|495.77|492.97|0
1649388690000|2022-04-08 03:31:30|495.28|492.48|495.28|492.48|495.28|492.48|495.28|492.48|0
1649388700000|2022-04-08 03:31:40|495.11|492.31|495.11|492.31|495.11|492.31|495.11|492.31|0
1649388710000|2022-04-08 03:31:50|494.46|491.66|494.29|491.49|494.46|491.66|494.29|491.49|0
1649388720000|2022-04-08 03:32:00|494.46|491.66|494.13|491.33|494.46|491.66|494.13|491.33|0
1649388730000|2022-04-08 03:32:10|494.29|491.49|494.29|491.49|494.29|491.49|494.13|491.33|0
1649388740000|2022-04-08 03:32:20|494.46|491.66|494.62|491.82|494.62|491.82|494.46|491.66|0
1649388750000|2022-04-08 03:32:30|494.79|491.99|494.79|491.99|494.79|491.99|494.79|491.99|0
1649388760000|2022-04-08 03:32:40|494.95|492.15|494.95|492.15|494.95|492.15|494.95|492.15|0
1649388780000|2022-04-08 03:33:00|495.11|492.31|495.11|492.31|495.11|492.31|495.11|492.31|0
1649388790000|2022-04-08 03:33:10|495.19|492.39|495.28|492.48|495.28|492.48|495.19|492.39|0
1649388800000|2022-04-08 03:33:20|495.19|492.39|495.28|492.48|495.28|492.48|495.19|492.39|0
1649388810000|2022-04-08 03:33:30|495.36|492.56|495.36|492.56|495.36|492.56|495.36|492.56|0
1649388820000|2022-04-08 03:33:40|495.44|492.64|495.44|492.64|495.44|492.64|495.44|492.64|0
1649388830000|2022-04-08 03:33:50|495.6|492.8|495.44|492.64|495.6|492.8|495.44|492.64|0
1649388840000|2022-04-08 03:34:00|495.28|492.48|495.19|492.39|495.28|492.48|495.19|492.39|0
1649388850000|2022-04-08 03:34:10|495.28|492.48|495.11|492.31|495.28|492.48|495.11|492.31|0
1649388870000|2022-04-08 03:34:30|495.19|492.39|495.28|492.48|495.28|492.48|495.19|492.39|0
1649388880000|2022-04-08 03:34:40|495.11|492.31|495.11|492.31|495.11|492.31|495.11|492.31|0
1649388900000|2022-04-08 03:35:00|494.95|492.15|494.95|492.15|495.11|492.31|494.95|492.15|0
1649388930000|2022-04-08 03:35:30|495.11|492.31|495.03|492.23|495.11|492.31|494.95|492.15|0
1649388940000|2022-04-08 03:35:40|495.28|492.48|495.19|492.39|495.28|492.48|495.19|492.39|0
1649388950000|2022-04-08 03:35:50|495.11|492.31|495.11|492.31|495.19|492.39|495.11|492.31|0
1649388960000|2022-04-08 03:36:00|495.28|492.48|495.28|492.48|495.28|492.48|495.28|492.48|0
1649388970000|2022-04-08 03:36:10|495.44|492.64|495.44|492.64|495.44|492.64|495.44|492.64|0
1649389000000|2022-04-08 03:36:40|495.28|492.48|495.28|492.48|495.28|492.48|495.28|492.48|0
1649389030000|2022-04-08 03:37:10|495.35|492.55|495.35|492.55|495.35|492.55|495.35|492.55|0
1649389040000|2022-04-08 03:37:20|495.28|492.48|495.28|492.48|495.28|492.48|495.19|492.39|0
1649389050000|2022-04-08 03:37:30|495.35|492.55|495.27|492.47|495.44|492.64|495.27|492.47|0
1649389070000|2022-04-08 03:37:50|495.35|492.55|495.27|492.47|495.35|492.55|495.27|492.47|0
1649389090000|2022-04-08 03:38:10|495.11|492.31|494.95|492.15|495.11|492.31|494.95|492.15|0
1649389100000|2022-04-08 03:38:20|495.03|492.23|495.11|492.31|495.11|492.31|494.95|492.15|0
1649389110000|2022-04-08 03:38:30|495.27|492.47|495.35|492.55|495.35|492.55|495.27|492.47|0
1649389120000|2022-04-08 03:38:40|495.27|492.47|495.27|492.47|495.27|492.47|495.27|492.47|0
1649389130000|2022-04-08 03:38:50|495.11|492.31|495.11|492.31|495.11|492.31|495.11|492.31|0
1649389140000|2022-04-08 03:39:00|495.27|492.47|495.27|492.47|495.27|492.47|495.27|492.47|0
1649389160000|2022-04-08 03:39:20|495.44|492.64|495.44|492.64|495.44|492.64|495.44|492.64|0
1649389170000|2022-04-08 03:39:30|495.35|492.55|495.35|492.55|495.35|492.55|495.35|492.55|0
1649389180000|2022-04-08 03:39:40|495.27|492.47|495.27|492.47|495.27|492.47|495.27|492.47|0
1649389210000|2022-04-08 03:40:10|495.19|492.39|495.27|492.47|495.27|492.47|495.19|492.39|0
1649389220000|2022-04-08 03:40:20|495.19|492.39|495.27|492.47|495.27|492.47|495.19|492.39|0
1649389230000|2022-04-08 03:40:30|495.44|492.64|495.44|492.64|495.44|492.64|495.44|492.64|0
1649389240000|2022-04-08 03:40:40|495.27|492.47|495.44|492.64|495.44|492.64|495.27|492.47|0
1649389250000|2022-04-08 03:40:50|495.27|492.47|495.35|492.55|495.35|492.55|495.27|492.47|0
1649389260000|2022-04-08 03:41:00|495.44|492.64|495.27|492.47|495.44|492.64|495.27|492.47|0
1649389270000|2022-04-08 03:41:10|495.44|492.64|495.44|492.64|495.44|492.64|495.44|492.64|0
1649389280000|2022-04-08 03:41:20|495.35|492.55|495.35|492.55|495.35|492.55|495.27|492.47|0
1649389290000|2022-04-08 03:41:30|495.27|492.47|495.27|492.47|495.27|492.47|495.27|492.47|0
1649389300000|2022-04-08 03:41:40|495.44|492.64|495.44|492.64|495.44|492.64|495.44|492.64|0
1649389320000|2022-04-08 03:42:00|495.27|492.47|495.44|492.64|495.44|492.64|495.27|492.47|0
1649389330000|2022-04-08 03:42:10|495.27|492.47|495.27|492.47|495.27|492.47|495.27|492.47|0
1649389350000|2022-04-08 03:42:30|495.44|492.64|495.27|492.47|495.44|492.64|495.27|492.47|0
1649389370000|2022-04-08 03:42:50|495.11|492.31|495.11|492.31|495.11|492.31|495.11|492.31|0
1649389380000|2022-04-08 03:43:00|495.27|492.47|495.27|492.47|495.27|492.47|495.27|492.47|0
1649389410000|2022-04-08 03:43:30|495.44|492.64|495.44|492.64|495.44|492.64|495.44|492.64|0
1649389430000|2022-04-08 03:43:50|495.6|492.8|495.6|492.8|495.6|492.8|495.6|492.8|0
1649389440000|2022-04-08 03:44:00|495.51|492.71|495.6|492.8|495.6|492.8|495.51|492.71|0
1649389450000|2022-04-08 03:44:10|495.51|492.71|495.44|492.64|495.51|492.71|495.44|492.64|0
1649389460000|2022-04-08 03:44:20|495.6|492.8|495.6|492.8|495.6|492.8|495.6|492.8|0
1649389470000|2022-04-08 03:44:30|495.76|492.96|495.84|493.04|495.84|493.04|495.76|492.96|0
1649389480000|2022-04-08 03:44:40|495.76|492.96|495.76|492.96|495.84|493.04|495.76|492.96|0
1649389530000|2022-04-08 03:45:30|495.6|492.8|495.6|492.8|495.6|492.8|495.6|492.8|0
1649389570000|2022-04-08 03:46:10|495.68|492.88|495.76|492.96|495.76|492.96|495.68|492.88|0
1649389580000|2022-04-08 03:46:20|495.93|493.13|495.76|492.96|495.93|493.13|495.76|492.96|0
1649389620000|2022-04-08 03:47:00|495.6|492.8|495.6|492.8|495.6|492.8|495.6|492.8|0
1649389630000|2022-04-08 03:47:10|495.76|492.96|495.76|492.96|495.76|492.96|495.76|492.96|0
1649389650000|2022-04-08 03:47:30|495.43|492.63|495.6|492.8|495.6|492.8|495.43|492.63|0
1649389670000|2022-04-08 03:47:50|495.68|492.88|495.68|492.88|495.68|492.88|495.68|492.88|0
1649389680000|2022-04-08 03:48:00|495.76|492.96|495.76|492.96|495.76|492.96|495.68|492.88|0
1649389690000|2022-04-08 03:48:10|495.6|492.8|495.76|492.96|495.76|492.96|495.6|492.8|0
1649389700000|2022-04-08 03:48:20|495.6|492.8|495.6|492.8|495.6|492.8|495.6|492.8|0
1649389710000|2022-04-08 03:48:30|495.76|492.96|495.6|492.8|495.76|492.96|495.6|492.8|0
1649389730000|2022-04-08 03:48:50|495.43|492.63|495.43|492.63|495.43|492.63|495.43|492.63|0
1649389750000|2022-04-08 03:49:10|495.27|492.47|495.27|492.47|495.27|492.47|495.27|492.47|0
1649389770000|2022-04-08 03:49:30|495.11|492.31|495.27|492.47|495.27|492.47|495.11|492.31|0
1649389780000|2022-04-08 03:49:40|495.11|492.31|495.18|492.38|495.18|492.38|495.11|492.31|0
1649389790000|2022-04-08 03:49:50|495.11|492.31|495.11|492.31|495.11|492.31|495.11|492.31|0
1649389820000|2022-04-08 03:50:20|495.27|492.47|495.27|492.47|495.27|492.47|495.18|492.38|0
1649389830000|2022-04-08 03:50:30|495.11|492.31|495.27|492.47|495.27|492.47|495.11|492.31|0
1649389840000|2022-04-08 03:50:40|495.1|492.3|495.1|492.3|495.1|492.3|495.1|492.3|0
1649389860000|2022-04-08 03:51:00|495.27|492.47|495.27|492.47|495.27|492.47|495.27|492.47|0
1649389940000|2022-04-08 03:52:20|495.1|492.3|495.1|492.3|495.1|492.3|495.1|492.3|0
1649389950000|2022-04-08 03:52:30|495.27|492.47|495.27|492.47|495.27|492.47|495.27|492.47|0
1649389980000|2022-04-08 03:53:00|495.1|492.3|495.1|492.3|495.1|492.3|495.1|492.3|0
1649390000000|2022-04-08 03:53:20|495.27|492.47|495.27|492.47|495.27|492.47|495.27|492.47|0
1649390060000|2022-04-08 03:54:20|495.1|492.3|495.1|492.3|495.1|492.3|495.1|492.3|0
1649390080000|2022-04-08 03:54:40|494.28|491.48|494.28|491.48|494.28|491.48|494.28|491.48|0
1649390090000|2022-04-08 03:54:50|494.12|491.32|494.12|491.32|494.12|491.32|493.96|491.16|0
1649390100000|2022-04-08 03:55:00|494.28|491.48|494.28|491.48|494.28|491.48|494.28|491.48|0
1649390110000|2022-04-08 03:55:10|494.45|491.65|494.45|491.65|494.45|491.65|494.45|491.65|0
1649390120000|2022-04-08 03:55:20|494.03|491.23|493.79|490.99|494.12|491.32|493.79|490.99|0
1649390130000|2022-04-08 03:55:30|493.96|491.16|493.95|491.15|493.96|491.16|493.95|491.15|0
1649390140000|2022-04-08 03:55:40|494.12|491.32|493.79|490.99|494.12|491.32|493.79|490.99|0
1649390150000|2022-04-08 03:55:50|493.95|491.15|494.12|491.32|494.12|491.32|493.95|491.15|0
1649390160000|2022-04-08 03:56:00|493.95|491.15|493.95|491.15|493.95|491.15|493.95|491.15|0
1649390170000|2022-04-08 03:56:10|494.12|491.32|494.12|491.32|494.12|491.32|494.03|491.23|0
1649390180000|2022-04-08 03:56:20|493.95|491.15|493.95|491.15|493.95|491.15|493.95|491.15|0
1649390210000|2022-04-08 03:56:50|494.12|491.32|494.12|491.32|494.12|491.32|494.12|491.32|0
1649390240000|2022-04-08 03:57:20|494.28|491.48|494.45|491.65|494.45|491.65|494.28|491.48|0
1649390250000|2022-04-08 03:57:30|494.12|491.32|494.28|491.48|494.28|491.48|494.12|491.32|0
1649390290000|2022-04-08 03:58:10|494.45|491.65|494.45|491.65|494.45|491.65|494.45|491.65|0
1649390350000|2022-04-08 03:59:10|494.61|491.81|494.61|491.81|494.61|491.81|494.61|491.81|0
1649390390000|2022-04-08 03:59:50|494.77|491.97|494.77|491.97|494.77|491.97|494.77|491.97|0
1649390400000|2022-04-08 04:00:00|494.94|492.14|494.94|492.14|495.1|492.3|494.94|492.14|0
1649390410000|2022-04-08 04:00:10|494.77|491.97|494.61|491.81|494.77|491.97|494.61|491.81|0
1649390420000|2022-04-08 04:00:20|494.77|491.97|494.77|491.97|494.77|491.97|494.77|491.97|0
1649390440000|2022-04-08 04:00:40|494.94|492.14|494.94|492.14|494.94|492.14|494.94|492.14|0
1649390450000|2022-04-08 04:00:50|494.77|491.97|494.77|491.97|494.77|491.97|494.77|491.97|0
1649390480000|2022-04-08 04:01:20|494.94|492.14|494.94|492.14|494.94|492.14|494.94|492.14|0
1649390490000|2022-04-08 04:01:30|494.85|492.05|494.61|491.81|494.85|492.05|494.61|491.81|0
1649390500000|2022-04-08 04:01:40|494.44|491.64|494.61|491.81|494.61|491.81|494.44|491.64|0
1649390520000|2022-04-08 04:02:00|494.44|491.64|494.44|491.64|494.61|491.81|494.44|491.64|0
1649390530000|2022-04-08 04:02:10|494.28|491.48|494.28|491.48|494.28|491.48|494.28|491.48|0
1649390560000|2022-04-08 04:02:40|494.44|491.64|494.36|491.56|494.44|491.64|494.36|491.56|0
1649390570000|2022-04-08 04:02:50|494.44|491.64|494.44|491.64|494.44|491.64|494.36|491.56|0
1649390580000|2022-04-08 04:03:00|494.28|491.48|494.28|491.48|494.28|491.48|494.28|491.48|0
1649390590000|2022-04-08 04:03:10|494.12|491.32|494.12|491.32|494.12|491.32|494.12|491.32|0
1649390620000|2022-04-08 04:03:40|494.03|491.23|493.95|491.15|494.12|491.32|493.95|491.15|0
1649390670000|2022-04-08 04:04:30|494.11|491.31|493.95|491.15|494.11|491.31|493.79|490.99|0
1649390680000|2022-04-08 04:04:40|493.79|490.99|493.79|490.99|493.79|490.99|493.79|490.99|0
1649390700000|2022-04-08 04:05:00|493.95|491.15|493.95|491.15|493.95|491.15|493.95|491.15|0
1649390720000|2022-04-08 04:05:20|494.11|491.31|494.11|491.31|494.11|491.31|494.11|491.31|0
1649390740000|2022-04-08 04:05:40|494.28|491.48|494.11|491.31|494.28|491.48|494.11|491.31|0
1649390770000|2022-04-08 04:06:10|493.95|491.15|493.95|491.15|493.95|491.15|493.95|491.15|0
1649390800000|2022-04-08 04:06:40|493.86|491.06|493.79|490.99|493.86|491.06|493.79|490.99|0
1649390810000|2022-04-08 04:06:50|493.95|491.15|493.95|491.15|493.95|491.15|493.95|491.15|0
1649390820000|2022-04-08 04:07:00|494.11|491.31|493.95|491.15|494.11|491.31|493.95|491.15|0
1649390880000|2022-04-08 04:08:00|493.86|491.06|493.95|491.15|493.95|491.15|493.86|491.06|0
1649390890000|2022-04-08 04:08:10|493.86|491.06|493.79|490.99|493.86|491.06|493.79|490.99|0
1649390900000|2022-04-08 04:08:20|493.86|491.06|493.95|491.15|493.95|491.15|493.86|491.06|0
1649390910000|2022-04-08 04:08:30|493.86|491.06|493.86|491.06|493.86|491.06|493.86|491.06|0
1649390920000|2022-04-08 04:08:40|493.79|490.99|493.86|491.06|493.95|491.15|493.79|490.99|0
1649390930000|2022-04-08 04:08:50|493.79|490.99|493.95|491.15|493.95|491.15|493.79|490.99|0
1649390950000|2022-04-08 04:09:10|493.78|490.98|493.78|490.98|493.78|490.98|493.78|490.98|0
1649390980000|2022-04-08 04:09:40|493.86|491.06|493.78|490.98|493.86|491.06|493.78|490.98|0
1649391000000|2022-04-08 04:10:00|493.86|491.06|493.95|491.15|493.95|491.15|493.86|491.06|0
1649391010000|2022-04-08 04:10:10|494.11|491.31|494.11|491.31|494.11|491.31|494.03|491.23|0
1649391060000|2022-04-08 04:11:00|494.28|491.48|494.28|491.48|494.28|491.48|494.28|491.48|0
1649391070000|2022-04-08 04:11:10|494.11|491.31|494.11|491.31|494.11|491.31|494.11|491.31|0
1649391080000|2022-04-08 04:11:20|494.28|491.48|494.35|491.55|494.35|491.55|494.28|491.48|0
1649391090000|2022-04-08 04:11:30|494.28|491.48|494.44|491.64|494.44|491.64|494.28|491.48|0
1649391100000|2022-04-08 04:11:40|494.28|491.48|494.11|491.31|494.28|491.48|494.11|491.31|0
1649391110000|2022-04-08 04:11:50|494.19|491.39|494.28|491.48|494.28|491.48|494.19|491.39|0
1649391130000|2022-04-08 04:12:10|494.11|491.31|494.11|491.31|494.11|491.31|494.11|491.31|0
1649391140000|2022-04-08 04:12:20|494.03|491.23|494.11|491.31|494.11|491.31|494.03|491.23|0
1649391160000|2022-04-08 04:12:40|494.27|491.47|494.27|491.47|494.27|491.47|494.27|491.47|0
1649391190000|2022-04-08 04:13:10|494.19|491.39|494.27|491.47|494.27|491.47|494.19|491.39|0
1649391240000|2022-04-08 04:14:00|494.11|491.31|494.11|491.31|494.11|491.31|494.11|491.31|0
1649391250000|2022-04-08 04:14:10|494.03|491.23|493.95|491.15|494.03|491.23|493.95|491.15|0
1649391270000|2022-04-08 04:14:30|493.86|491.06|493.95|491.15|493.95|491.15|493.86|491.06|0
1649391300000|2022-04-08 04:15:00|494.11|491.31|493.95|491.15|494.11|491.31|493.95|491.15|0
1649391310000|2022-04-08 04:15:10|494.02|491.22|494.02|491.22|494.02|491.22|494.02|491.22|0
1649391320000|2022-04-08 04:15:20|494.11|491.31|494.11|491.31|494.11|491.31|494.11|491.31|0
1649391330000|2022-04-08 04:15:30|494.02|491.22|493.95|491.15|494.02|491.22|493.95|491.15|0
1649391340000|2022-04-08 04:15:40|493.86|491.06|493.86|491.06|493.95|491.15|493.86|491.06|0
1649391350000|2022-04-08 04:15:50|493.78|490.98|493.95|491.15|493.95|491.15|493.78|490.98|0
1649391390000|2022-04-08 04:16:30|493.78|490.98|493.62|490.82|493.78|490.98|493.62|490.82|0
1649391400000|2022-04-08 04:16:40|493.45|490.65|493.45|490.65|493.45|490.65|493.45|490.65|0
1649391410000|2022-04-08 04:16:50|493.53|490.73|493.62|490.82|493.62|490.82|493.53|490.73|0
1649391420000|2022-04-08 04:17:00|493.45|490.65|493.45|490.65|493.45|490.65|493.45|490.65|0
1649391490000|2022-04-08 04:18:10|493.62|490.82|493.62|490.82|493.62|490.82|493.62|490.82|0
1649391520000|2022-04-08 04:18:40|493.45|490.65|493.29|490.49|493.45|490.65|493.29|490.49|0
1649391530000|2022-04-08 04:18:50|493.37|490.57|493.45|490.65|493.45|490.65|493.37|490.57|0
1649391540000|2022-04-08 04:19:00|493.53|490.73|493.53|490.73|493.53|490.73|493.45|490.65|0
1649391550000|2022-04-08 04:19:10|493.45|490.65|493.62|490.82|493.62|490.82|493.45|490.65|0
1649391560000|2022-04-08 04:19:20|493.53|490.73|493.53|490.73|493.53|490.73|493.53|490.73|0
1649391570000|2022-04-08 04:19:30|493.45|490.65|493.45|490.65|493.45|490.65|493.37|490.57|0
1649391580000|2022-04-08 04:19:40|493.29|490.49|493.29|490.49|493.29|490.49|493.29|490.49|0
1649391600000|2022-04-08 04:20:00|493.45|490.65|493.45|490.65|493.45|490.65|493.45|490.65|0
1649391610000|2022-04-08 04:20:10|493.29|490.49|493.29|490.49|493.29|490.49|493.29|490.49|0
1649391620000|2022-04-08 04:20:20|493.12|490.32|493.12|490.32|493.12|490.32|493.12|490.32|0
1649391670000|2022-04-08 04:21:10|493.29|490.49|493.29|490.49|493.29|490.49|493.29|490.49|0
1649391680000|2022-04-08 04:21:20|493.12|490.32|493.12|490.32|493.12|490.32|493.12|490.32|0
1649391730000|2022-04-08 04:22:10|492.96|490.16|492.96|490.16|492.96|490.16|492.96|490.16|0
1649391740000|2022-04-08 04:22:20|493.12|490.32|493.12|490.32|493.12|490.32|493.12|490.32|0
1649391750000|2022-04-08 04:22:30|493.29|490.49|493.45|490.65|493.45|490.65|493.29|490.49|0
1649391760000|2022-04-08 04:22:40|493.29|490.49|493.2|490.4|493.29|490.49|493.2|490.4|0
1649391770000|2022-04-08 04:22:50|493.29|490.49|493.2|490.4|493.29|490.49|493.2|490.4|0
1649391780000|2022-04-08 04:23:00|493.29|490.49|493.12|490.32|493.29|490.49|493.12|490.32|0
1649391800000|2022-04-08 04:23:20|493.29|490.49|493.29|490.49|493.29|490.49|493.29|490.49|0
1649391820000|2022-04-08 04:23:40|491.77|488.97|491.77|488.97|491.77|488.97|491.77|488.97|0
1649391830000|2022-04-08 04:23:50|491.44|488.64|491.44|488.64|491.44|488.64|491.44|488.64|0
1649391880000|2022-04-08 04:24:40|491.6|488.8|491.6|488.8|491.6|488.8|491.6|488.8|0
1649391900000|2022-04-08 04:25:00|491.44|488.64|491.44|488.64|491.44|488.64|491.44|488.64|0
1649391920000|2022-04-08 04:25:20|491.6|488.8|491.6|488.8|491.6|488.8|491.6|488.8|0
1649391950000|2022-04-08 04:25:50|491.77|488.97|491.77|488.97|491.77|488.97|491.77|488.97|0
1649391980000|2022-04-08 04:26:20|491.84|489.04|491.93|489.13|491.93|489.13|491.84|489.04|0
1649392010000|2022-04-08 04:26:50|492.01|489.21|492.01|489.21|492.01|489.21|492.01|489.21|0
1649392020000|2022-04-08 04:27:00|492.09|489.29|492.09|489.29|492.26|489.46|492.09|489.29|0
1649392030000|2022-04-08 04:27:10|492.26|489.46|492.17|489.37|492.26|489.46|492.17|489.37|0
1649392040000|2022-04-08 04:27:20|492.26|489.46|492.09|489.29|492.26|489.46|492.09|489.29|0
1649392060000|2022-04-08 04:27:40|492.01|489.21|492.01|489.21|492.01|489.21|492.01|489.21|0
1649392070000|2022-04-08 04:27:50|492.09|489.29|492.09|489.29|492.09|489.29|492.09|489.29|0
1649392090000|2022-04-08 04:28:10|491.93|489.13|491.93|489.13|491.93|489.13|491.93|489.13|0
1649392100000|2022-04-08 04:28:20|492.09|489.29|492.09|489.29|492.09|489.29|492.09|489.29|0
1649392170000|2022-04-08 04:29:30|491.93|489.13|491.93|489.13|491.93|489.13|491.93|489.13|0
1649392180000|2022-04-08 04:29:40|492.09|489.29|492.09|489.29|492.09|489.29|492.09|489.29|0
1649392200000|2022-04-08 04:30:00|492.26|489.46|492.26|489.46|492.26|489.46|492.26|489.46|0
1649392220000|2022-04-08 04:30:20|492.09|489.29|492.09|489.29|492.09|489.29|492.09|489.29|0
1649392230000|2022-04-08 04:30:30|492.17|489.37|492.09|489.29|492.17|489.37|492.09|489.29|0
1649392290000|2022-04-08 04:31:30|492.01|489.21|492.09|489.29|492.09|489.29|492.01|489.21|0
1649392300000|2022-04-08 04:31:40|491.93|489.13|491.93|489.13|491.93|489.13|491.93|489.13|0
1649392330000|2022-04-08 04:32:10|492.09|489.29|492.09|489.29|492.09|489.29|492.09|489.29|0
1649392340000|2022-04-08 04:32:20|492.17|489.37|492.25|489.45|492.25|489.45|492.17|489.37|0
1649392360000|2022-04-08 04:32:40|491.93|489.13|491.93|489.13|491.93|489.13|491.93|489.13|0
1649392390000|2022-04-08 04:33:10|491.84|489.04|491.93|489.13|491.93|489.13|491.84|489.04|0
1649392410000|2022-04-08 04:33:30|491.76|488.96|491.76|488.96|491.76|488.96|491.76|488.96|0
1649392440000|2022-04-08 04:34:00|491.93|489.13|491.93|489.13|491.93|489.13|491.93|489.13|0
1649392470000|2022-04-08 04:34:30|492|489.2|492|489.2|492|489.2|492|489.2|0
1649392480000|2022-04-08 04:34:40|491.93|489.13|492.09|489.29|492.09|489.29|491.93|489.13|0
1649392490000|2022-04-08 04:34:50|491.93|489.13|491.93|489.13|491.93|489.13|491.93|489.13|0
1649392520000|2022-04-08 04:35:20|492.09|489.29|492.25|489.45|492.25|489.45|492.09|489.29|0
1649392530000|2022-04-08 04:35:30|492.42|489.62|492.42|489.62|492.42|489.62|492.42|489.62|0
1649392560000|2022-04-08 04:36:00|492.58|489.78|492.42|489.62|492.58|489.78|492.42|489.62|0
1649392600000|2022-04-08 04:36:40|492.58|489.78|492.58|489.78|492.58|489.78|492.5|489.7|0
1649392620000|2022-04-08 04:37:00|492.5|489.7|492.42|489.62|492.5|489.7|492.42|489.62|0
1649392630000|2022-04-08 04:37:10|492.5|489.7|492.5|489.7|492.5|489.7|492.5|489.7|0
1649392640000|2022-04-08 04:37:20|492.58|489.78|492.58|489.78|492.58|489.78|492.58|489.78|0
1649392660000|2022-04-08 04:37:40|492.74|489.94|492.74|489.94|492.74|489.94|492.74|489.94|0
1649392670000|2022-04-08 04:37:50|492.58|489.78|492.58|489.78|492.58|489.78|492.58|489.78|0
1649392690000|2022-04-08 04:38:10|492.42|489.62|492.42|489.62|492.42|489.62|492.42|489.62|0
1649392700000|2022-04-08 04:38:20|492.58|489.78|492.58|489.78|492.58|489.78|492.58|489.78|0
1649392710000|2022-04-08 04:38:30|492.42|489.62|492.42|489.62|492.42|489.62|492.42|489.62|0
1649392760000|2022-04-08 04:39:20|492.49|489.69|492.42|489.62|492.49|489.69|492.42|489.62|0
1649392790000|2022-04-08 04:39:50|492.49|489.69|492.42|489.62|492.49|489.69|492.42|489.62|0
1649392800000|2022-04-08 04:40:00|492.58|489.78|492.58|489.78|492.58|489.78|492.58|489.78|0
1649392830000|2022-04-08 04:40:30|492.74|489.94|492.66|489.86|492.74|489.94|492.66|489.86|0
1649392840000|2022-04-08 04:40:40|492.74|489.94|492.74|489.94|492.74|489.94|492.74|489.94|0
1649392860000|2022-04-08 04:41:00|492.66|489.86|492.58|489.78|492.66|489.86|492.58|489.78|0
1649392880000|2022-04-08 04:41:20|492.74|489.94|492.74|489.94|492.74|489.94|492.74|489.94|0
1649392900000|2022-04-08 04:41:40|492.91|490.11|492.82|490.02|492.91|490.11|492.74|489.94|0
1649392910000|2022-04-08 04:41:50|492.74|489.94|492.74|489.94|492.74|489.94|492.66|489.86|0
1649392970000|2022-04-08 04:42:50|492.58|489.78|492.58|489.78|492.58|489.78|492.58|489.78|0
1649392990000|2022-04-08 04:43:10|492.41|489.61|492.41|489.61|492.41|489.61|492.41|489.61|0
1649393010000|2022-04-08 04:43:30|491.92|489.12|491.92|489.12|491.92|489.12|491.92|489.12|0
1649393050000|2022-04-08 04:44:10|491.76|488.96|491.76|488.96|491.76|488.96|491.76|488.96|0
1649393060000|2022-04-08 04:44:20|491.92|489.12|491.76|488.96|491.92|489.12|491.76|488.96|0
1649393080000|2022-04-08 04:44:40|491.84|489.04|491.84|489.04|491.84|489.04|491.76|488.96|0
1649393090000|2022-04-08 04:44:50|491.76|488.96|491.84|489.04|491.84|489.04|491.76|488.96|0
1649393100000|2022-04-08 04:45:00|491.76|488.96|491.76|488.96|491.76|488.96|491.76|488.96|0
1649393160000|2022-04-08 04:46:00|491.59|488.79|491.51|488.71|491.59|488.79|491.51|488.71|0
1649393170000|2022-04-08 04:46:10|491.43|488.63|491.43|488.63|491.43|488.63|491.43|488.63|0
1649393200000|2022-04-08 04:46:40|491.27|488.47|491.27|488.47|491.27|488.47|491.27|488.47|0
1649393220000|2022-04-08 04:47:00|491.34|488.54|491.34|488.54|491.34|488.54|491.34|488.54|0
1649393230000|2022-04-08 04:47:10|491.43|488.63|491.43|488.63|491.43|488.63|491.43|488.63|0
1649393250000|2022-04-08 04:47:30|491.26|488.46|491.26|488.46|491.26|488.46|491.26|488.46|0
1649393270000|2022-04-08 04:47:50|491.43|488.63|491.43|488.63|491.43|488.63|491.43|488.63|0
1649393340000|2022-04-08 04:49:00|491.26|488.46|491.26|488.46|491.26|488.46|491.26|488.46|0
1649393350000|2022-04-08 04:49:10|491.34|488.54|491.1|488.3|491.34|488.54|491.1|488.3|0
1649393400000|2022-04-08 04:50:00|491.26|488.46|491.26|488.46|491.26|488.46|491.26|488.46|0
1649393410000|2022-04-08 04:50:10|491.1|488.3|491.01|488.21|491.1|488.3|491.01|488.21|0
1649393420000|2022-04-08 04:50:20|490.94|488.14|490.94|488.14|490.94|488.14|490.94|488.14|0
1649393450000|2022-04-08 04:50:50|491.1|488.3|490.94|488.14|491.1|488.3|490.94|488.14|0
1649393460000|2022-04-08 04:51:00|491.1|488.3|491.1|488.3|491.1|488.3|491.1|488.3|0
1649393480000|2022-04-08 04:51:20|491.01|488.21|491.1|488.3|491.1|488.3|491.01|488.21|0
1649393510000|2022-04-08 04:51:50|490.94|488.14|490.94|488.14|490.94|488.14|490.94|488.14|0
1649393540000|2022-04-08 04:52:20|491.1|488.3|491.1|488.3|491.1|488.3|491.1|488.3|0
1649393550000|2022-04-08 04:52:30|490.94|488.14|490.94|488.14|490.94|488.14|490.94|488.14|0
1649393560000|2022-04-08 04:52:40|490.77|487.97|490.77|487.97|490.77|487.97|490.77|487.97|0
1649393570000|2022-04-08 04:52:50|490.93|488.13|490.93|488.13|490.93|488.13|490.93|488.13|0
1649393580000|2022-04-08 04:53:00|490.77|487.97|490.77|487.97|490.77|487.97|490.77|487.97|0
1649393590000|2022-04-08 04:53:10|490.61|487.81|490.61|487.81|490.61|487.81|490.61|487.81|0
1649393670000|2022-04-08 04:54:30|490.44|487.64|490.44|487.64|490.44|487.64|490.44|487.64|0
1649393700000|2022-04-08 04:55:00|490.61|487.81|490.61|487.81|490.61|487.81|490.61|487.81|0
1649393710000|2022-04-08 04:55:10|490.44|487.64|490.44|487.64|490.44|487.64|490.44|487.64|0
1649393720000|2022-04-08 04:55:20|490.52|487.72|490.61|487.81|490.61|487.81|490.44|487.64|0
1649393730000|2022-04-08 04:55:30|490.77|487.97|490.77|487.97|490.77|487.97|490.77|487.97|0
1649393740000|2022-04-08 04:55:40|490.93|488.13|490.93|488.13|490.93|488.13|490.93|488.13|0
1649393750000|2022-04-08 04:55:50|491.1|488.3|491.1|488.3|491.1|488.3|491.1|488.3|0
1649393760000|2022-04-08 04:56:00|490.93|488.13|490.93|488.13|490.93|488.13|490.93|488.13|0
1649393820000|2022-04-08 04:57:00|491.1|488.3|491.1|488.3|491.1|488.3|491.1|488.3|0
1649393830000|2022-04-08 04:57:10|490.93|488.13|490.93|488.13|490.93|488.13|490.93|488.13|0
1649393850000|2022-04-08 04:57:30|491.01|488.21|490.93|488.13|491.01|488.21|490.93|488.13|0
1649393930000|2022-04-08 04:58:50|491.1|488.3|491.1|488.3|491.1|488.3|491.1|488.3|0
1649393940000|2022-04-08 04:59:00|491.26|488.46|491.1|488.3|491.26|488.46|491.1|488.3|0
1649393950000|2022-04-08 04:59:10|491.26|488.46|491.26|488.46|491.26|488.46|491.26|488.46|0
1649393970000|2022-04-08 04:59:30|491.1|488.3|491.1|488.3|491.1|488.3|491.1|488.3|0
1649393980000|2022-04-08 04:59:40|491.26|488.46|491.26|488.46|491.26|488.46|491.26|488.46|0
1649393990000|2022-04-08 04:59:50|491.42|488.62|491.42|488.62|491.42|488.62|491.42|488.62|0
1649394000000|2022-04-08 05:00:00|491.26|488.46|491.42|488.62|491.42|488.62|491.26|488.46|0
1649394040000|2022-04-08 05:00:40|491.26|488.46|491.42|488.62|491.42|488.62|491.26|488.46|0
1649394060000|2022-04-08 05:01:00|491.75|488.95|491.91|489.11|491.91|489.11|491.75|488.95|0
1649394070000|2022-04-08 05:01:10|491.75|488.95|491.75|488.95|491.75|488.95|491.75|488.95|0
1649394080000|2022-04-08 05:01:20|491.26|488.46|491.42|488.62|491.42|488.62|491.26|488.46|0
1649394100000|2022-04-08 05:01:40|491.26|488.46|491.42|488.62|491.42|488.62|491.26|488.46|0
1649394110000|2022-04-08 05:01:50|491.59|488.79|491.59|488.79|491.59|488.79|491.59|488.79|0
1649394120000|2022-04-08 05:02:00|491.75|488.95|491.91|489.11|491.91|489.11|491.75|488.95|0
1649394130000|2022-04-08 05:02:10|492.08|489.28|491.91|489.11|492.08|489.28|491.91|489.11|0
1649394140000|2022-04-08 05:02:20|492.08|489.28|491.91|489.11|492.08|489.28|491.91|489.11|0
1649394150000|2022-04-08 05:02:30|491.99|489.19|491.91|489.11|491.99|489.19|491.91|489.11|0
1649394160000|2022-04-08 05:02:40|491.75|488.95|491.75|488.95|491.91|489.11|491.75|488.95|0
1649394170000|2022-04-08 05:02:50|491.59|488.79|491.59|488.79|491.59|488.79|491.59|488.79|0
1649394180000|2022-04-08 05:03:00|491.66|488.86|491.66|488.86|491.75|488.95|491.66|488.86|0
1649394190000|2022-04-08 05:03:10|491.75|488.95|491.59|488.79|491.75|488.95|491.59|488.79|0
1649394200000|2022-04-08 05:03:20|491.75|488.95|491.75|488.95|491.75|488.95|491.75|488.95|0
1649394210000|2022-04-08 05:03:30|491.59|488.79|491.59|488.79|491.59|488.79|491.59|488.79|0
1649394220000|2022-04-08 05:03:40|491.5|488.7|491.5|488.7|491.5|488.7|491.5|488.7|0
1649394230000|2022-04-08 05:03:50|491.42|488.62|491.42|488.62|491.42|488.62|491.42|488.62|0
1649394240000|2022-04-08 05:04:00|491.26|488.46|491.26|488.46|491.26|488.46|491.26|488.46|0
1649394260000|2022-04-08 05:04:20|491.42|488.62|491.42|488.62|491.42|488.62|491.42|488.62|0
1649394290000|2022-04-08 05:04:50|491.26|488.46|491.26|488.46|491.26|488.46|491.09|488.29|0
1649394300000|2022-04-08 05:05:00|491.09|488.29|490.93|488.13|491.09|488.29|490.93|488.13|0
1649394310000|2022-04-08 05:05:10|490.84|488.04|490.77|487.97|490.84|488.04|490.77|487.97|0
1649394320000|2022-04-08 05:05:20|490.93|488.13|490.93|488.13|490.93|488.13|490.93|488.13|0
1649394330000|2022-04-08 05:05:30|490.77|487.97|490.93|488.13|490.93|488.13|490.77|487.97|0
1649394370000|2022-04-08 05:06:10|490.77|487.97|490.84|488.04|490.84|488.04|490.77|487.97|0
1649394380000|2022-04-08 05:06:20|490.77|487.97|490.77|487.97|490.77|487.97|490.77|487.97|0
1649394390000|2022-04-08 05:06:30|490.6|487.8|490.6|487.8|490.6|487.8|490.6|487.8|0
1649394400000|2022-04-08 05:06:40|490.76|487.96|490.76|487.96|490.76|487.96|490.76|487.96|0
1649394410000|2022-04-08 05:06:50|490.68|487.88|490.76|487.96|490.76|487.96|490.68|487.88|0
1649394420000|2022-04-08 05:07:00|490.68|487.88|490.76|487.96|490.76|487.96|490.68|487.88|0
1649394430000|2022-04-08 05:07:10|490.68|487.88|490.68|487.88|490.68|487.88|490.68|487.88|0
1649394440000|2022-04-08 05:07:20|490.6|487.8|490.6|487.8|490.6|487.8|490.6|487.8|0
1649394450000|2022-04-08 05:07:30|490.76|487.96|490.76|487.96|490.76|487.96|490.76|487.96|0
1649394460000|2022-04-08 05:07:40|490.6|487.8|490.6|487.8|490.6|487.8|490.6|487.8|0
1649394470000|2022-04-08 05:07:50|490.44|487.64|490.6|487.8|490.6|487.8|490.44|487.64|0
1649394480000|2022-04-08 05:08:00|490.52|487.72|490.6|487.8|490.6|487.8|490.52|487.72|0
1649394510000|2022-04-08 05:08:30|490.44|487.64|490.44|487.64|490.44|487.64|490.44|487.64|0
1649394520000|2022-04-08 05:08:40|490.52|487.72|490.6|487.8|490.6|487.8|490.44|487.64|0
1649394530000|2022-04-08 05:08:50|490.76|487.96|490.76|487.96|490.76|487.96|490.76|487.96|0
1649394550000|2022-04-08 05:09:10|490.6|487.8|490.6|487.8|490.6|487.8|490.44|487.64|0
1649394560000|2022-04-08 05:09:20|490.76|487.96|490.76|487.96|490.76|487.96|490.76|487.96|0
1649394580000|2022-04-08 05:09:40|490.93|488.13|490.93|488.13|490.93|488.13|490.93|488.13|0
1649394590000|2022-04-08 05:09:50|491.09|488.29|491.42|488.62|491.42|488.62|491.09|488.29|0
1649394600000|2022-04-08 05:10:00|491.25|488.45|490.93|488.13|491.25|488.45|490.93|488.13|0
1649394610000|2022-04-08 05:10:10|491.01|488.21|491.25|488.45|491.25|488.45|491.01|488.21|0
1649394620000|2022-04-08 05:10:20|491.42|488.62|491.25|488.45|491.42|488.62|491.25|488.45|0
1649394630000|2022-04-08 05:10:30|491.42|488.62|491.33|488.53|491.42|488.62|491.33|488.53|0
1649394640000|2022-04-08 05:10:40|491.25|488.45|491.25|488.45|491.25|488.45|491.25|488.45|0
1649394670000|2022-04-08 05:11:10|491.42|488.62|491.42|488.62|491.42|488.62|491.42|488.62|0
1649394680000|2022-04-08 05:11:20|491.58|488.78|491.58|488.78|491.58|488.78|491.58|488.78|0
1649394690000|2022-04-08 05:11:30|491.75|488.95|491.58|488.78|491.75|488.95|491.58|488.78|0
1649394700000|2022-04-08 05:11:40|491.75|488.95|491.66|488.86|491.75|488.95|491.58|488.78|0
1649394710000|2022-04-08 05:11:50|491.75|488.95|491.75|488.95|491.75|488.95|491.75|488.95|0
1649394720000|2022-04-08 05:12:00|491.58|488.78|491.66|488.86|491.66|488.86|491.58|488.78|0
1649394730000|2022-04-08 05:12:10|491.75|488.95|491.75|488.95|491.75|488.95|491.75|488.95|0
1649394740000|2022-04-08 05:12:20|491.91|489.11|492.24|489.44|492.24|489.44|491.91|489.11|0
1649394750000|2022-04-08 05:12:30|492.07|489.27|492.07|489.27|492.07|489.27|492.07|489.27|0
1649394760000|2022-04-08 05:12:40|491.91|489.11|492.07|489.27|492.07|489.27|491.91|489.11|0
1649394780000|2022-04-08 05:13:00|492.4|489.6|492.07|489.27|492.4|489.6|492.07|489.27|0
1649394800000|2022-04-08 05:13:20|492.24|489.44|492.24|489.44|492.24|489.44|492.24|489.44|0
1649394840000|2022-04-08 05:14:00|492.07|489.27|492.24|489.44|492.24|489.44|492.07|489.27|0
1649394850000|2022-04-08 05:14:10|492.4|489.6|492.4|489.6|492.56|489.76|492.4|489.6|0
1649394860000|2022-04-08 05:14:20|492.56|489.76|492.56|489.76|492.56|489.76|492.56|489.76|0
1649394870000|2022-04-08 05:14:30|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1649394880000|2022-04-08 05:14:40|492.81|490.01|492.81|490.01|492.81|490.01|492.81|490.01|0
1649394890000|2022-04-08 05:14:50|492.89|490.09|493.06|490.26|493.06|490.26|492.89|490.09|0
1649394900000|2022-04-08 05:15:00|493.22|490.42|492.89|490.09|493.22|490.42|492.89|490.09|0
1649394910000|2022-04-08 05:15:10|493.06|490.26|493.06|490.26|493.06|490.26|493.06|490.26|0
1649394920000|2022-04-08 05:15:20|493.22|490.42|493.38|490.58|493.38|490.58|493.22|490.42|0
1649394930000|2022-04-08 05:15:30|493.55|490.75|493.55|490.75|493.55|490.75|493.55|490.75|0
1649394940000|2022-04-08 05:15:40|493.88|491.08|493.88|491.08|493.88|491.08|493.79|490.99|0
1649394950000|2022-04-08 05:15:50|494.04|491.24|493.88|491.08|494.04|491.24|493.88|491.08|0
1649394970000|2022-04-08 05:16:10|493.95|491.15|494.04|491.24|494.04|491.24|493.88|491.08|0
1649394980000|2022-04-08 05:16:20|493.88|491.08|493.71|490.91|493.88|491.08|493.71|490.91|0
1649395000000|2022-04-08 05:16:40|493.88|491.08|493.71|490.91|493.88|491.08|493.71|490.91|0
1649395010000|2022-04-08 05:16:50|493.88|491.08|494.04|491.24|494.04|491.24|493.88|491.08|0
1649395040000|2022-04-08 05:17:20|494.2|491.4|494.04|491.24|494.2|491.4|494.04|491.24|0
1649395050000|2022-04-08 05:17:30|494.2|491.4|494.04|491.24|494.2|491.4|493.88|491.08|0
1649395060000|2022-04-08 05:17:40|493.88|491.08|493.95|491.15|493.95|491.15|493.88|491.08|0
1649395070000|2022-04-08 05:17:50|494.04|491.24|494.04|491.24|494.04|491.24|494.04|491.24|0
1649395080000|2022-04-08 05:18:00|494.12|491.32|493.88|491.08|494.12|491.32|493.88|491.08|0
1649395090000|2022-04-08 05:18:10|493.87|491.07|494.04|491.24|494.04|491.24|493.87|491.07|0
1649395100000|2022-04-08 05:18:20|493.95|491.15|494.04|491.24|494.04|491.24|493.95|491.15|0
1649395130000|2022-04-08 05:18:50|494.2|491.4|494.2|491.4|494.2|491.4|494.2|491.4|0
1649395140000|2022-04-08 05:19:00|494.12|491.32|494.2|491.4|494.2|491.4|494.12|491.32|0
1649395160000|2022-04-08 05:19:20|494.37|491.57|494.37|491.57|494.37|491.57|494.37|491.57|0
1649395180000|2022-04-08 05:19:40|494.53|491.73|494.53|491.73|494.53|491.73|494.53|491.73|0
1649395190000|2022-04-08 05:19:50|494.61|491.81|494.53|491.73|494.61|491.81|494.53|491.73|0
1649395200000|2022-04-08 05:20:00|494.7|491.9|494.86|492.06|494.86|492.06|494.7|491.9|0
1649395210000|2022-04-08 05:20:10|495.02|492.22|495.02|492.22|495.02|492.22|495.02|492.22|0
1649395240000|2022-04-08 05:20:40|494.86|492.06|494.86|492.06|494.86|492.06|494.86|492.06|0
1649395260000|2022-04-08 05:21:00|495.02|492.22|495.19|492.39|495.19|492.39|495.02|492.22|0
1649395270000|2022-04-08 05:21:10|495.02|492.22|495.02|492.22|495.02|492.22|494.86|492.06|0
1649395280000|2022-04-08 05:21:20|494.86|492.06|494.86|492.06|494.86|492.06|494.86|492.06|0
1649395300000|2022-04-08 05:21:40|494.69|491.89|494.69|491.89|494.69|491.89|494.69|491.89|0
1649395310000|2022-04-08 05:21:50|494.61|491.81|494.69|491.89|494.69|491.89|494.53|491.73|0
1649395320000|2022-04-08 05:22:00|494.2|491.4|494.28|491.48|494.37|491.57|494.2|491.4|0
1649395330000|2022-04-08 05:22:10|494.2|491.4|494.2|491.4|494.2|491.4|494.2|491.4|0
1649395340000|2022-04-08 05:22:20|494.04|491.24|494.04|491.24|494.04|491.24|494.04|491.24|0
1649395350000|2022-04-08 05:22:30|494.2|491.4|494.2|491.4|494.2|491.4|494.2|491.4|0
1649395360000|2022-04-08 05:22:40|494.37|491.57|494.2|491.4|494.37|491.57|494.2|491.4|0
1649395410000|2022-04-08 05:23:30|494.37|491.57|494.37|491.57|494.37|491.57|494.2|491.4|0
1649395420000|2022-04-08 05:23:40|494.53|491.73|494.37|491.57|494.53|491.73|494.37|491.57|0
1649395430000|2022-04-08 05:23:50|494.53|491.73|494.53|491.73|494.53|491.73|494.53|491.73|0
1649395440000|2022-04-08 05:24:00|494.37|491.57|494.37|491.57|494.37|491.57|494.37|491.57|0
1649395450000|2022-04-08 05:24:10|494.36|491.56|494.28|491.48|494.36|491.56|494.2|491.4|0
1649395460000|2022-04-08 05:24:20|494.36|491.56|494.36|491.56|494.36|491.56|494.36|491.56|0
1649395470000|2022-04-08 05:24:30|494.53|491.73|494.44|491.64|494.53|491.73|494.44|491.64|0
1649395480000|2022-04-08 05:24:40|494.53|491.73|494.53|491.73|494.53|491.73|494.44|491.64|0
1649395500000|2022-04-08 05:25:00|494.36|491.56|494.36|491.56|494.36|491.56|494.36|491.56|0
1649395510000|2022-04-08 05:25:10|494.11|491.31|494.53|491.73|494.53|491.73|494.11|491.31|0
1649395520000|2022-04-08 05:25:20|494.61|491.81|494.2|491.4|494.69|491.89|494.2|491.4|0
1649395540000|2022-04-08 05:25:40|494.04|491.24|494.04|491.24|494.04|491.24|494.04|491.24|0
1649395560000|2022-04-08 05:26:00|494.2|491.4|494.04|491.24|494.2|491.4|494.04|491.24|0
1649395570000|2022-04-08 05:26:10|494.2|491.4|494.2|491.4|494.2|491.4|494.2|491.4|0
1649395580000|2022-04-08 05:26:20|494.04|491.24|493.87|491.07|494.04|491.24|493.87|491.07|0
1649395590000|2022-04-08 05:26:30|493.71|490.91|493.87|491.07|493.87|491.07|493.71|490.91|0
1649395600000|2022-04-08 05:26:40|493.71|490.91|493.87|491.07|493.87|491.07|493.71|490.91|0
1649395610000|2022-04-08 05:26:50|494.04|491.24|494.04|491.24|494.04|491.24|494.04|491.24|0
1649395620000|2022-04-08 05:27:00|494.2|491.4|494.04|491.24|494.2|491.4|494.04|491.24|0
1649395640000|2022-04-08 05:27:20|494.2|491.4|494.2|491.4|494.2|491.4|494.2|491.4|0
1649395650000|2022-04-08 05:27:30|494.03|491.23|494.03|491.23|494.03|491.23|494.03|491.23|0
1649395660000|2022-04-08 05:27:40|494.2|491.4|494.2|491.4|494.2|491.4|494.2|491.4|0
1649395670000|2022-04-08 05:27:50|494.03|491.23|494.03|491.23|494.03|491.23|494.03|491.23|0
1649395730000|2022-04-08 05:28:50|494.2|491.4|494.2|491.4|494.2|491.4|494.2|491.4|0
1649395740000|2022-04-08 05:29:00|494.03|491.23|494.03|491.23|494.03|491.23|493.95|491.15|0
1649395760000|2022-04-08 05:29:20|494.2|491.4|494.2|491.4|494.2|491.4|494.2|491.4|0
1649395770000|2022-04-08 05:29:30|494.36|491.56|494.36|491.56|494.36|491.56|494.36|491.56|0
1649395780000|2022-04-08 05:29:40|494.53|491.73|494.53|491.73|494.53|491.73|494.36|491.56|0
1649395790000|2022-04-08 05:29:50|494.36|491.56|494.2|491.4|494.36|491.56|494.2|491.4|0
1649395800000|2022-04-08 05:30:00|494.03|491.23|494.03|491.23|494.03|491.23|494.03|491.23|0
1649395810000|2022-04-08 05:30:10|494.2|491.4|494.2|491.4|494.2|491.4|494.2|491.4|0
1649395820000|2022-04-08 05:30:20|494.03|491.23|494.03|491.23|494.03|491.23|494.03|491.23|0
1649395840000|2022-04-08 05:30:40|494.2|491.4|494.2|491.4|494.2|491.4|494.2|491.4|0
1649395850000|2022-04-08 05:30:50|494.28|491.48|494.36|491.56|494.36|491.56|494.28|491.48|0
1649395870000|2022-04-08 05:31:10|494.2|491.4|494.11|491.31|494.2|491.4|494.03|491.23|0
1649395880000|2022-04-08 05:31:20|494.2|491.4|494.2|491.4|494.2|491.4|494.2|491.4|0
1649395900000|2022-04-08 05:31:40|494.36|491.56|494.2|491.4|494.36|491.56|494.2|491.4|0
1649395910000|2022-04-08 05:31:50|494.36|491.56|494.2|491.4|494.36|491.56|494.2|491.4|0
1649395920000|2022-04-08 05:32:00|494.03|491.23|494.03|491.23|494.03|491.23|494.03|491.23|0
1649395950000|2022-04-08 05:32:30|494.2|491.4|494.2|491.4|494.2|491.4|494.2|491.4|0
1649395970000|2022-04-08 05:32:50|493.95|491.15|493.87|491.07|493.95|491.15|493.87|491.07|0
1649395980000|2022-04-08 05:33:00|493.78|490.98|493.78|490.98|493.78|490.98|493.78|490.98|0
1649395990000|2022-04-08 05:33:10|493.7|490.9|493.87|491.07|493.87|491.07|493.7|490.9|0
1649396000000|2022-04-08 05:33:20|494.03|491.23|493.87|491.07|494.03|491.23|493.87|491.07|0
1649396010000|2022-04-08 05:33:30|493.95|491.15|493.87|491.07|493.95|491.15|493.87|491.07|0
1649396020000|2022-04-08 05:33:40|493.95|491.15|493.95|491.15|493.95|491.15|493.87|491.07|0
1649396030000|2022-04-08 05:33:50|494.03|491.23|494.03|491.23|494.03|491.23|494.03|491.23|0
1649396040000|2022-04-08 05:34:00|493.87|491.07|493.87|491.07|493.87|491.07|493.87|491.07|0
1649396050000|2022-04-08 05:34:10|494.03|491.23|494.03|491.23|494.03|491.23|494.03|491.23|0
1649396070000|2022-04-08 05:34:30|494.11|491.31|494.03|491.23|494.2|491.4|494.03|491.23|0
1649396080000|2022-04-08 05:34:40|494.2|491.4|494.2|491.4|494.2|491.4|494.2|491.4|0
1649396100000|2022-04-08 05:35:00|494.11|491.31|494.03|491.23|494.11|491.31|494.03|491.23|0
1649396110000|2022-04-08 05:35:10|494.2|491.4|494.2|491.4|494.2|491.4|494.2|491.4|0
1649396120000|2022-04-08 05:35:20|494.03|491.23|494.03|491.23|494.03|491.23|494.03|491.23|0
1649396150000|2022-04-08 05:35:50|494.11|491.31|494.11|491.31|494.11|491.31|494.11|491.31|0
1649396160000|2022-04-08 05:36:00|494.03|491.23|493.87|491.07|494.03|491.23|493.87|491.07|0
1649396170000|2022-04-08 05:36:10|493.7|490.9|493.78|490.98|493.78|490.98|493.7|490.9|0
1649396180000|2022-04-08 05:36:20|493.7|490.9|493.87|491.07|493.87|491.07|493.7|490.9|0
1649396190000|2022-04-08 05:36:30|493.7|490.9|493.54|490.74|493.7|490.9|493.54|490.74|0
1649396210000|2022-04-08 05:36:50|493.7|490.9|493.7|490.9|493.7|490.9|493.7|490.9|0
1649396220000|2022-04-08 05:37:00|493.54|490.74|493.54|490.74|493.54|490.74|493.54|490.74|0
1649396250000|2022-04-08 05:37:30|493.7|490.9|493.7|490.9|493.7|490.9|493.7|490.9|0
1649396270000|2022-04-08 05:37:50|493.54|490.74|493.54|490.74|493.54|490.74|493.54|490.74|0
1649396280000|2022-04-08 05:38:00|493.62|490.82|493.54|490.74|493.62|490.82|493.54|490.74|0
1649396290000|2022-04-08 05:38:10|493.7|490.9|493.54|490.74|493.7|490.9|493.54|490.74|0
1649396300000|2022-04-08 05:38:20|493.62|490.82|493.7|490.9|493.7|490.9|493.54|490.74|0
1649396310000|2022-04-08 05:38:30|493.62|490.82|493.54|490.74|493.62|490.82|493.54|490.74|0
1649396320000|2022-04-08 05:38:40|493.62|490.82|493.7|490.9|493.7|490.9|493.62|490.82|0
1649396340000|2022-04-08 05:39:00|493.87|491.07|493.87|491.07|493.87|491.07|493.87|491.07|0
1649396350000|2022-04-08 05:39:10|493.7|490.9|493.7|490.9|493.7|490.9|493.7|490.9|0
1649396360000|2022-04-08 05:39:20|493.87|491.07|493.87|491.07|493.87|491.07|493.87|491.07|0
1649396370000|2022-04-08 05:39:30|493.7|490.9|493.87|491.07|493.87|491.07|493.7|490.9|0
1649396380000|2022-04-08 05:39:40|493.7|490.9|493.87|491.07|493.87|491.07|493.7|490.9|0
1649396390000|2022-04-08 05:39:50|493.78|490.98|493.87|491.07|493.87|491.07|493.78|490.98|0
1649396400000|2022-04-08 05:40:00|493.7|490.9|493.7|490.9|493.7|490.9|493.7|490.9|0
1649396410000|2022-04-08 05:40:10|493.54|490.74|493.54|490.74|493.54|490.74|493.54|490.74|0
1649396420000|2022-04-08 05:40:20|493.7|490.9|493.7|490.9|493.7|490.9|493.7|490.9|0
1649396450000|2022-04-08 05:40:50|493.86|491.06|493.54|490.74|493.86|491.06|493.54|490.74|0
1649396460000|2022-04-08 05:41:00|493.37|490.57|493.37|490.57|493.45|490.65|493.37|490.57|0
1649396470000|2022-04-08 05:41:10|493.45|490.65|493.37|490.57|493.45|490.65|493.37|490.57|0
1649396490000|2022-04-08 05:41:30|493.54|490.74|493.54|490.74|493.54|490.74|493.54|490.74|0
1649396530000|2022-04-08 05:42:10|493.37|490.57|493.54|490.74|493.54|490.74|493.37|490.57|0
1649396540000|2022-04-08 05:42:20|493.7|490.9|493.7|490.9|493.7|490.9|493.7|490.9|0
1649396550000|2022-04-08 05:42:30|493.78|490.98|493.7|490.9|493.78|490.98|493.7|490.9|0
1649396560000|2022-04-08 05:42:40|493.54|490.74|493.54|490.74|493.54|490.74|493.54|490.74|0
1649396570000|2022-04-08 05:42:50|493.7|490.9|493.7|490.9|493.7|490.9|493.54|490.74|0
1649396580000|2022-04-08 05:43:00|493.86|491.06|493.86|491.06|493.86|491.06|493.86|491.06|0
1649396620000|2022-04-08 05:43:40|493.7|490.9|493.78|490.98|493.86|491.06|493.7|490.9|0
1649396630000|2022-04-08 05:43:50|493.7|490.9|493.7|490.9|493.7|490.9|493.7|490.9|0
1649396670000|2022-04-08 05:44:30|493.78|490.98|493.86|491.06|493.86|491.06|493.78|490.98|0
1649396690000|2022-04-08 05:44:50|493.94|491.14|494.03|491.23|494.03|491.23|493.94|491.14|0
1649396710000|2022-04-08 05:45:10|494.19|491.39|494.03|491.23|494.19|491.39|494.03|491.23|0
1649396720000|2022-04-08 05:45:20|494.19|491.39|494.19|491.39|494.19|491.39|494.19|491.39|0
1649396730000|2022-04-08 05:45:30|494.36|491.56|494.36|491.56|494.36|491.56|494.36|491.56|0
1649396740000|2022-04-08 05:45:40|494.19|491.39|494.19|491.39|494.19|491.39|494.19|491.39|0
1649396750000|2022-04-08 05:45:50|494.36|491.56|494.36|491.56|494.36|491.56|494.36|491.56|0
1649396760000|2022-04-08 05:46:00|494.19|491.39|494.36|491.56|494.36|491.56|494.19|491.39|0
1649396770000|2022-04-08 05:46:10|494.19|491.39|494.19|491.39|494.19|491.39|494.19|491.39|0
1649396800000|2022-04-08 05:46:40|494.35|491.55|494.68|491.88|494.68|491.88|494.35|491.55|0
1649396810000|2022-04-08 05:46:50|494.6|491.8|494.52|491.72|494.6|491.8|494.52|491.72|0
1649396830000|2022-04-08 05:47:10|494.68|491.88|494.68|491.88|494.68|491.88|494.68|491.88|0
1649396840000|2022-04-08 05:47:20|494.85|492.05|494.85|492.05|494.85|492.05|494.85|492.05|0
1649396850000|2022-04-08 05:47:30|494.68|491.88|494.35|491.55|494.68|491.88|494.35|491.55|0
1649396860000|2022-04-08 05:47:40|494.19|491.39|494.19|491.39|494.19|491.39|494.19|491.39|0
1649396870000|2022-04-08 05:47:50|494.35|491.55|494.43|491.63|494.43|491.63|494.35|491.55|0
1649396880000|2022-04-08 05:48:00|494.35|491.55|494.03|491.23|494.35|491.55|494.03|491.23|0
1649396910000|2022-04-08 05:48:30|494.19|491.39|494.19|491.39|494.19|491.39|494.19|491.39|0
1649396930000|2022-04-08 05:48:50|494.27|491.47|494.35|491.55|494.35|491.55|494.19|491.39|0
1649396940000|2022-04-08 05:49:00|494.52|491.72|494.52|491.72|494.52|491.72|494.35|491.55|0
1649396950000|2022-04-08 05:49:10|494.68|491.88|494.68|491.88|494.68|491.88|494.68|491.88|0
1649396960000|2022-04-08 05:49:20|494.85|492.05|494.85|492.05|494.85|492.05|494.85|492.05|0
1649396970000|2022-04-08 05:49:30|494.76|491.96|494.68|491.88|494.76|491.96|494.68|491.88|0
1649396990000|2022-04-08 05:49:50|494.76|491.96|494.76|491.96|494.76|491.96|494.76|491.96|0
1649397000000|2022-04-08 05:50:00|494.68|491.88|494.52|491.72|494.68|491.88|494.43|491.63|0
1649397010000|2022-04-08 05:50:10|494.76|491.96|494.85|492.05|494.85|492.05|494.76|491.96|0
1649397020000|2022-04-08 05:50:20|494.68|491.88|494.68|491.88|494.76|491.96|494.68|491.88|0
1649397030000|2022-04-08 05:50:30|494.85|492.05|494.52|491.72|494.85|492.05|494.52|491.72|0
1649397040000|2022-04-08 05:50:40|494.68|491.88|494.68|491.88|494.68|491.88|494.68|491.88|0
1649397050000|2022-04-08 05:50:50|494.85|492.05|494.85|492.05|494.85|492.05|494.85|492.05|0
1649397060000|2022-04-08 05:51:00|495.01|492.21|495.01|492.21|495.01|492.21|495.01|492.21|0
1649397070000|2022-04-08 05:51:10|494.85|492.05|494.85|492.05|494.85|492.05|494.85|492.05|0
1649397080000|2022-04-08 05:51:20|495.01|492.21|494.92|492.12|495.01|492.21|494.92|492.12|0
1649397090000|2022-04-08 05:51:30|495.01|492.21|495.17|492.37|495.17|492.37|495.01|492.21|0
1649397100000|2022-04-08 05:51:40|495.34|492.54|495.67|492.87|495.67|492.87|495.34|492.54|0
1649397110000|2022-04-08 05:51:50|495.83|493.03|495.67|492.87|495.83|493.03|495.67|492.87|0
1649397120000|2022-04-08 05:52:00|496|493.2|496|493.2|496|493.2|495.83|493.03|0
1649397130000|2022-04-08 05:52:10|496.16|493.36|496.16|493.36|496.16|493.36|496.16|493.36|0
1649397140000|2022-04-08 05:52:20|496|493.2|496|493.2|496|493.2|496|493.2|0
1649397150000|2022-04-08 05:52:30|495.5|492.7|495.67|492.87|495.67|492.87|495.5|492.7|0
1649397160000|2022-04-08 05:52:40|496|493.2|496|493.2|496|493.2|496|493.2|0
1649397170000|2022-04-08 05:52:50|495.83|493.03|495.67|492.87|495.83|493.03|495.58|492.78|0
1649397180000|2022-04-08 05:53:00|495.5|492.7|495.5|492.7|495.5|492.7|495.5|492.7|0
1649397190000|2022-04-08 05:53:10|495.67|492.87|495.67|492.87|495.67|492.87|495.67|492.87|0
1649397210000|2022-04-08 05:53:30|496|493.2|495.83|493.03|496|493.2|495.83|493.03|0
1649397230000|2022-04-08 05:53:50|496|493.2|496|493.2|496|493.2|496|493.2|0
1649397240000|2022-04-08 05:54:00|495.83|493.03|495.83|493.03|495.83|493.03|495.83|493.03|0
1649397260000|2022-04-08 05:54:20|495.67|492.87|495.67|492.87|495.67|492.87|495.67|492.87|0
1649397270000|2022-04-08 05:54:30|495.83|493.03|495.67|492.87|495.83|493.03|495.67|492.87|0
1649397280000|2022-04-08 05:54:40|495.83|493.03|495.67|492.87|495.83|493.03|495.67|492.87|0
1649397300000|2022-04-08 05:55:00|495.58|492.78|495.67|492.87|495.67|492.87|495.5|492.7|0
1649397310000|2022-04-08 05:55:10|495.83|493.03|495.67|492.87|495.83|493.03|495.67|492.87|0
1649397320000|2022-04-08 05:55:20|495.83|493.03|496.16|493.36|496.16|493.36|495.83|493.03|0
1649397330000|2022-04-08 05:55:30|496.49|493.69|496.65|493.85|496.82|494.02|496.49|493.69|0
1649397340000|2022-04-08 05:55:40|496.49|493.69|496.49|493.69|496.49|493.69|496.49|493.69|0
1649397350000|2022-04-08 05:55:50|496.57|493.77|496.57|493.77|496.57|493.77|496.57|493.77|0
1649397360000|2022-04-08 05:56:00|496.49|493.69|496.57|493.77|496.57|493.77|496.49|493.69|0
1649397370000|2022-04-08 05:56:10|496.49|493.69|496.65|493.85|496.65|493.85|496.49|493.69|0
1649397380000|2022-04-08 05:56:20|496.49|493.69|496.49|493.69|496.49|493.69|496.49|493.69|0
1649397390000|2022-04-08 05:56:30|496.65|493.85|496.65|493.85|496.65|493.85|496.65|493.85|0
1649397410000|2022-04-08 05:56:50|496.49|493.69|496.65|493.85|496.65|493.85|496.49|493.69|0
1649397430000|2022-04-08 05:57:10|496.32|493.52|496.32|493.52|496.32|493.52|496.32|493.52|0
1649397440000|2022-04-08 05:57:20|496.49|493.69|496.57|493.77|496.57|493.77|496.49|493.69|0
1649397450000|2022-04-08 05:57:30|496.65|493.85|496.49|493.69|496.65|493.85|496.49|493.69|0
1649397460000|2022-04-08 05:57:40|496.32|493.52|496.32|493.52|496.32|493.52|496.16|493.36|0
1649397470000|2022-04-08 05:57:50|496.49|493.69|496.49|493.69|496.49|493.69|496.32|493.52|0
1649397480000|2022-04-08 05:58:00|496.32|493.52|496.24|493.44|496.32|493.52|496.24|493.44|0
1649397490000|2022-04-08 05:58:10|496.32|493.52|496.49|493.69|496.49|493.69|496.32|493.52|0
1649397500000|2022-04-08 05:58:20|496.32|493.52|496.32|493.52|496.4|493.6|496.24|493.44|0
1649397510000|2022-04-08 05:58:30|496.4|493.6|496.32|493.52|496.4|493.6|496.32|493.52|0
1649397520000|2022-04-08 05:58:40|496.49|493.69|496.49|493.69|496.57|493.77|496.49|493.69|0
1649397530000|2022-04-08 05:58:50|496.32|493.52|496.32|493.52|496.32|493.52|496.32|493.52|0
1649397550000|2022-04-08 05:59:10|496.16|493.36|495.99|493.19|496.16|493.36|495.99|493.19|0
1649397560000|2022-04-08 05:59:20|496.16|493.36|495.99|493.19|496.16|493.36|495.99|493.19|0
1649397570000|2022-04-08 05:59:30|496.16|493.36|496.24|493.44|496.32|493.52|496.16|493.36|0
1649397580000|2022-04-08 05:59:40|496.16|493.36|495.99|493.19|496.16|493.36|495.99|493.19|0
1649397590000|2022-04-08 05:59:50|496.07|493.27|496.16|493.36|496.16|493.36|495.99|493.19|0
1649397600000|2022-04-08 06:00:00|496.32|493.52|496.32|493.52|496.65|493.85|496.32|493.52|0
1649397610000|2022-04-08 06:00:10|496.65|493.85|496.57|493.77|496.65|493.85|496.57|493.77|0
1649397620000|2022-04-08 06:00:20|496.65|493.85|496.82|494.02|496.82|494.02|496.65|493.85|0
1649397630000|2022-04-08 06:00:30|496.98|494.18|496.98|494.18|496.98|494.18|496.82|494.02|0
1649397640000|2022-04-08 06:00:40|496.89|494.09|496.82|494.02|496.89|494.09|496.82|494.02|0
1649397650000|2022-04-08 06:00:50|496.89|494.09|496.98|494.18|496.98|494.18|496.89|494.09|0
1649397660000|2022-04-08 06:01:00|496.82|494.02|496.98|494.18|496.98|494.18|496.82|494.02|0
1649397700000|2022-04-08 06:01:40|497.14|494.34|497.14|494.34|497.14|494.34|497.14|494.34|0
1649397710000|2022-04-08 06:01:50|496.98|494.18|497.14|494.34|497.14|494.34|496.98|494.18|0
1649397720000|2022-04-08 06:02:00|497.31|494.51|496.98|494.18|497.31|494.51|496.98|494.18|0
1649397730000|2022-04-08 06:02:10|497.14|494.34|496.98|494.18|497.14|494.34|496.98|494.18|0
1649397740000|2022-04-08 06:02:20|497.06|494.26|496.65|493.85|497.06|494.26|496.65|493.85|0
1649397750000|2022-04-08 06:02:30|496.81|494.01|496.49|493.69|496.81|494.01|496.49|493.69|0
1649397760000|2022-04-08 06:02:40|496.32|493.52|496.32|493.52|496.4|493.6|496.32|493.52|0
1649397770000|2022-04-08 06:02:50|496.16|493.36|496.16|493.36|496.24|493.44|496.16|493.36|0
1649397780000|2022-04-08 06:03:00|496.32|493.52|496.32|493.52|496.32|493.52|496.16|493.36|0
1649397790000|2022-04-08 06:03:10|496.49|493.69|496.65|493.85|496.65|493.85|496.49|493.69|0
1649397800000|2022-04-08 06:03:20|496.73|493.93|496.73|493.93|496.81|494.01|496.65|493.85|0
1649397810000|2022-04-08 06:03:30|496.49|493.69|496.16|493.36|496.49|493.69|496.16|493.36|0
1649397820000|2022-04-08 06:03:40|495.99|493.19|495.99|493.19|495.99|493.19|495.99|493.19|0
1649397830000|2022-04-08 06:03:50|495.83|493.03|495.66|492.86|495.83|493.03|495.66|492.86|0
1649397840000|2022-04-08 06:04:00|495.5|492.7|495.33|492.53|495.5|492.7|495.33|492.53|0
1649397850000|2022-04-08 06:04:10|495.17|492.37|495.17|492.37|495.17|492.37|495.17|492.37|0
1649397860000|2022-04-08 06:04:20|495.41|492.61|495.33|492.53|495.41|492.61|495.33|492.53|0
1649397870000|2022-04-08 06:04:30|495.17|492.37|495.33|492.53|495.33|492.53|495.17|492.37|0
1649397880000|2022-04-08 06:04:40|495.5|492.7|495.5|492.7|495.5|492.7|495.5|492.7|0
1649397900000|2022-04-08 06:05:00|495.58|492.78|495.66|492.86|495.66|492.86|495.5|492.7|0
1649397910000|2022-04-08 06:05:10|495.83|493.03|495.83|493.03|495.83|493.03|495.83|493.03|0
1649397920000|2022-04-08 06:05:20|495.99|493.19|496.16|493.36|496.16|493.36|495.99|493.19|0
1649397930000|2022-04-08 06:05:30|496.32|493.52|496.32|493.52|496.32|493.52|496.32|493.52|0
1649397950000|2022-04-08 06:05:50|496.23|493.43|496.15|493.35|496.23|493.43|496.15|493.35|0
1649397970000|2022-04-08 06:06:10|496.32|493.52|496.32|493.52|496.32|493.52|496.32|493.52|0
1649397990000|2022-04-08 06:06:30|496.15|493.35|496.15|493.35|496.15|493.35|496.15|493.35|0
1649398000000|2022-04-08 06:06:40|496.23|493.43|496.15|493.35|496.23|493.43|496.15|493.35|0
1649398010000|2022-04-08 06:06:50|496.32|493.52|496.15|493.35|496.32|493.52|496.15|493.35|0
1649398020000|2022-04-08 06:07:00|496.32|493.52|495.99|493.19|496.32|493.52|495.99|493.19|0
1649398040000|2022-04-08 06:07:20|496.07|493.27|496.07|493.27|496.07|493.27|496.07|493.27|0
1649398050000|2022-04-08 06:07:30|495.99|493.19|496.07|493.27|496.15|493.35|495.99|493.19|0
1649398060000|2022-04-08 06:07:40|496.15|493.35|496.32|493.52|496.48|493.68|496.15|493.35|0
1649398080000|2022-04-08 06:08:00|496.15|493.35|496.15|493.35|496.15|493.35|496.15|493.35|0
1649398090000|2022-04-08 06:08:10|496.32|493.52|496.32|493.52|496.32|493.52|496.32|493.52|0
1649398120000|2022-04-08 06:08:40|496.48|493.68|496.48|493.68|496.48|493.68|496.48|493.68|0
1649398140000|2022-04-08 06:09:00|496.81|494.01|497.06|494.26|497.06|494.26|496.81|494.01|0
1649398150000|2022-04-08 06:09:10|497.14|494.34|496.98|494.18|497.14|494.34|496.98|494.18|0
1649398160000|2022-04-08 06:09:20|497.14|494.34|497.31|494.51|497.31|494.51|497.14|494.34|0
1649398170000|2022-04-08 06:09:30|497.14|494.34|497.31|494.51|497.31|494.51|497.14|494.34|0
1649398190000|2022-04-08 06:09:50|498.29|495.49|498.29|495.49|498.29|495.49|498.29|495.49|0
1649398200000|2022-04-08 06:10:00|498.13|495.33|498.13|495.33|498.13|495.33|498.13|495.33|0
1649398210000|2022-04-08 06:10:10|497.96|495.16|497.96|495.16|497.96|495.16|497.96|495.16|0
1649398220000|2022-04-08 06:10:20|497.8|495|497.96|495.16|497.96|495.16|497.8|495|0
1649398230000|2022-04-08 06:10:30|498.13|495.33|498.13|495.33|498.13|495.33|498.13|495.33|0
1649398250000|2022-04-08 06:10:50|497.96|495.16|497.8|495|497.96|495.16|497.8|495|0
1649398260000|2022-04-08 06:11:00|497.71|494.91|497.63|494.83|497.71|494.91|497.63|494.83|0
1649398270000|2022-04-08 06:11:10|497.71|494.91|497.63|494.83|497.71|494.91|497.63|494.83|0
1649398280000|2022-04-08 06:11:20|497.47|494.67|497.3|494.5|497.47|494.67|497.3|494.5|0
1649398290000|2022-04-08 06:11:30|497.47|494.67|497.47|494.67|497.47|494.67|497.47|494.67|0
1649398300000|2022-04-08 06:11:40|497.3|494.5|497.3|494.5|497.3|494.5|497.3|494.5|0
1649398310000|2022-04-08 06:11:50|497.63|494.83|497.63|494.83|497.63|494.83|497.63|494.83|0
1649398320000|2022-04-08 06:12:00|497.47|494.67|497.38|494.58|497.47|494.67|497.38|494.58|0
1649398330000|2022-04-08 06:12:10|497.3|494.5|497.3|494.5|497.38|494.58|497.3|494.5|0
1649398340000|2022-04-08 06:12:20|497.38|494.58|497.38|494.58|497.38|494.58|497.38|494.58|0
1649398350000|2022-04-08 06:12:30|497.47|494.67|497.14|494.34|497.47|494.67|497.14|494.34|0
1649398360000|2022-04-08 06:12:40|497.3|494.5|497.3|494.5|497.3|494.5|497.3|494.5|0
1649398370000|2022-04-08 06:12:50|497.22|494.42|497.22|494.42|497.22|494.42|497.14|494.34|0
1649398380000|2022-04-08 06:13:00|497.14|494.34|497.14|494.34|497.14|494.34|497.14|494.34|0
1649398390000|2022-04-08 06:13:10|497.22|494.42|497.3|494.5|497.3|494.5|497.22|494.42|0
1649398400000|2022-04-08 06:13:20|497.14|494.34|497.14|494.34|497.14|494.34|497.14|494.34|0
1649398410000|2022-04-08 06:13:30|496.81|494.01|496.65|493.85|496.81|494.01|496.65|493.85|0
1649398420000|2022-04-08 06:13:40|496.56|493.76|496.48|493.68|496.56|493.76|496.48|493.68|0
1649398430000|2022-04-08 06:13:50|496.32|493.52|496.32|493.52|496.32|493.52|496.23|493.43|0
1649398440000|2022-04-08 06:14:00|496.23|493.43|496.23|493.43|496.23|493.43|496.15|493.35|0
1649398450000|2022-04-08 06:14:10|496.32|493.52|496.32|493.52|496.32|493.52|496.32|493.52|0
1649398460000|2022-04-08 06:14:20|496.48|493.68|496.48|493.68|496.48|493.68|496.32|493.52|0
1649398470000|2022-04-08 06:14:30|496.32|493.52|496.48|493.68|496.48|493.68|496.32|493.52|0
1649398480000|2022-04-08 06:14:40|496.39|493.59|496.48|493.68|496.48|493.68|496.39|493.59|0
1649398490000|2022-04-08 06:14:50|496.72|493.92|496.81|494.01|496.81|494.01|496.72|493.92|0
1649398510000|2022-04-08 06:15:10|496.64|493.84|496.64|493.84|496.64|493.84|496.64|493.84|0
1649398530000|2022-04-08 06:15:30|496.48|493.68|496.48|493.68|496.48|493.68|496.48|493.68|0
1649398540000|2022-04-08 06:15:40|496.56|493.76|496.64|493.84|496.64|493.84|496.56|493.76|0
1649398550000|2022-04-08 06:15:50|496.48|493.68|496.64|493.84|496.64|493.84|496.48|493.68|0
1649398560000|2022-04-08 06:16:00|496.48|493.68|496.48|493.68|496.56|493.76|496.48|493.68|0
1649398570000|2022-04-08 06:16:10|496.72|493.92|497.14|494.34|497.14|494.34|496.72|493.92|0
1649398580000|2022-04-08 06:16:20|497.3|494.5|497.3|494.5|497.3|494.5|497.3|494.5|0
1649398590000|2022-04-08 06:16:30|497.63|494.83|497.47|494.67|497.63|494.83|497.47|494.67|0
1649398600000|2022-04-08 06:16:40|497.3|494.5|497.3|494.5|497.3|494.5|497.3|494.5|0
1649398630000|2022-04-08 06:17:10|497.05|494.25|496.97|494.17|497.05|494.25|496.97|494.17|0
1649398650000|2022-04-08 06:17:30|497.05|494.25|496.97|494.17|497.05|494.25|496.97|494.17|0
1649398670000|2022-04-08 06:17:50|497.05|494.25|496.97|494.17|497.05|494.25|496.97|494.17|0
1649398680000|2022-04-08 06:18:00|497.05|494.25|497.47|494.67|497.47|494.67|497.05|494.25|0
1649398690000|2022-04-08 06:18:10|497.55|494.75|497.63|494.83|497.63|494.83|497.55|494.75|0
1649398700000|2022-04-08 06:18:20|497.71|494.91|497.8|495|497.8|495|497.71|494.91|0
1649398710000|2022-04-08 06:18:30|498.13|495.33|498.13|495.33|498.13|495.33|498.13|495.33|0
1649398720000|2022-04-08 06:18:40|498.29|495.49|498.2|495.4|498.29|495.49|498.2|495.4|0
1649398730000|2022-04-08 06:18:50|498.29|495.49|498.29|495.49|498.29|495.49|498.29|495.49|0
1649398740000|2022-04-08 06:19:00|498.2|495.4|498.13|495.33|498.2|495.4|498.13|495.33|0
1649398750000|2022-04-08 06:19:10|497.96|495.16|497.96|495.16|497.96|495.16|497.96|495.16|0
1649398760000|2022-04-08 06:19:20|497.87|495.07|497.8|495|497.87|495.07|497.8|495|0
1649398770000|2022-04-08 06:19:30|497.47|494.67|497.63|494.83|497.63|494.83|497.47|494.67|0
1649398780000|2022-04-08 06:19:40|497.47|494.67|497.54|494.74|497.54|494.74|497.47|494.67|0
1649398790000|2022-04-08 06:19:50|497.47|494.67|497.3|494.5|497.47|494.67|497.3|494.5|0
1649398800000|2022-04-08 06:20:00|497.14|494.34|497.22|494.42|497.22|494.42|497.14|494.34|0
1649398810000|2022-04-08 06:20:10|496.45|493.65|496.53|493.73|496.53|493.73|496.45|493.65|0
1649398820000|2022-04-08 06:20:20|496.45|493.65|496.61|493.81|496.61|493.81|496.36|493.56|0
1649398830000|2022-04-08 06:20:30|496.69|493.89|496.69|493.89|496.69|493.89|496.69|493.89|0
1649398840000|2022-04-08 06:20:40|496.61|493.81|496.45|493.65|496.61|493.81|496.45|493.65|0
1649398860000|2022-04-08 06:21:00|496.61|493.81|496.78|493.98|496.78|493.98|496.61|493.81|0
1649398870000|2022-04-08 06:21:10|496.94|494.14|496.94|494.14|496.94|494.14|496.94|494.14|0
1649398890000|2022-04-08 06:21:30|496.78|493.98|497.02|494.22|497.02|494.22|496.78|493.98|0
1649398900000|2022-04-08 06:21:40|497.11|494.31|497.11|494.31|497.11|494.31|497.11|494.31|0
1649398910000|2022-04-08 06:21:50|497.27|494.47|497.11|494.31|497.27|494.47|497.11|494.31|0
1649398920000|2022-04-08 06:22:00|497.27|494.47|497.27|494.47|497.27|494.47|497.18|494.38|0
1649398930000|2022-04-08 06:22:10|497.44|494.64|497.27|494.47|497.44|494.64|497.11|494.31|0
1649398940000|2022-04-08 06:22:20|497.44|494.64|497.27|494.47|497.44|494.64|497.27|494.47|0
1649398960000|2022-04-08 06:22:40|497.6|494.8|497.76|494.96|497.76|494.96|497.6|494.8|0
1649398970000|2022-04-08 06:22:50|497.68|494.88|497.6|494.8|497.68|494.88|497.6|494.8|0
1649398980000|2022-04-08 06:23:00|497.68|494.88|497.6|494.8|497.68|494.88|497.6|494.8|0
1649398990000|2022-04-08 06:23:10|497.43|494.63|497.6|494.8|497.6|494.8|497.43|494.63|0
1649399000000|2022-04-08 06:23:20|497.68|494.88|497.76|494.96|497.76|494.96|497.6|494.8|0
1649399010000|2022-04-08 06:23:30|497.93|495.13|498.09|495.29|498.09|495.29|497.84|495.04|0
1649399020000|2022-04-08 06:23:40|498.26|495.46|498.42|495.62|498.42|495.62|498.26|495.46|0
1649399030000|2022-04-08 06:23:50|498.59|495.79|498.59|495.79|498.59|495.79|498.59|495.79|0
1649399040000|2022-04-08 06:24:00|498.42|495.62|498.92|496.12|498.92|496.12|498.42|495.62|0
1649399050000|2022-04-08 06:24:10|498.75|495.95|498.67|495.87|498.75|495.95|498.67|495.87|0
1649399060000|2022-04-08 06:24:20|498.75|495.95|498.75|495.95|498.75|495.95|498.75|495.95|0
1649399070000|2022-04-08 06:24:30|498.59|495.79|498.59|495.79|498.59|495.79|498.5|495.7|0
1649399080000|2022-04-08 06:24:40|498.75|495.95|499.16|496.36|499.16|496.36|498.75|495.95|0
1649399090000|2022-04-08 06:24:50|499.33|496.53|499.41|496.61|499.41|496.61|499.33|496.53|0
1649399100000|2022-04-08 06:25:00|499.25|496.45|499.41|496.61|499.41|496.61|499.25|496.45|0
1649399110000|2022-04-08 06:25:10|499.25|496.45|499.08|496.28|499.25|496.45|499.08|496.28|0
1649399130000|2022-04-08 06:25:30|498.83|496.03|498.92|496.12|498.92|496.12|498.83|496.03|0
1649399140000|2022-04-08 06:25:40|499.08|496.28|498.92|496.12|499.08|496.28|498.92|496.12|0
1649399170000|2022-04-08 06:26:10|498.75|495.95|498.92|496.12|498.92|496.12|498.75|495.95|0
1649399180000|2022-04-08 06:26:20|499.08|496.28|499.25|496.45|499.25|496.45|499.08|496.28|0
1649399190000|2022-04-08 06:26:30|499.33|496.53|499.25|496.45|499.41|496.61|499.25|496.45|0
1649399200000|2022-04-08 06:26:40|499.41|496.61|499.41|496.61|499.41|496.61|499.33|496.53|0
1649399210000|2022-04-08 06:26:50|499.25|496.45|499.25|496.45|499.25|496.45|499.25|496.45|0
1649399220000|2022-04-08 06:27:00|499.41|496.61|499.41|496.61|499.41|496.61|499.41|496.61|0
1649399230000|2022-04-08 06:27:10|499.25|496.45|499.41|496.61|499.41|496.61|499.25|496.45|0
1649399250000|2022-04-08 06:27:30|500.1|497.3|500.43|497.63|500.43|497.63|500.1|497.3|0
1649399260000|2022-04-08 06:27:40|500.6|497.8|500.1|497.3|500.6|497.8|500.1|497.3|0
1649399270000|2022-04-08 06:27:50|499.94|497.14|499.77|496.97|499.94|497.14|499.77|496.97|0
1649399280000|2022-04-08 06:28:00|499.85|497.05|499.74|496.94|499.85|497.05|499.16|496.36|0
1649399290000|2022-04-08 06:28:10|499.33|496.53|499.08|496.28|499.33|496.53|499.08|496.28|0
1649399300000|2022-04-08 06:28:20|499.25|496.45|499.08|496.28|499.25|496.45|499.08|496.28|0
1649399310000|2022-04-08 06:28:30|499.33|496.53|499.25|496.45|499.41|496.61|499.25|496.45|0
1649399320000|2022-04-08 06:28:40|499.08|496.28|498.92|496.12|499.08|496.28|498.92|496.12|0
1649399330000|2022-04-08 06:28:50|498.75|495.95|498.75|495.95|498.75|495.95|498.75|495.95|0
1649399340000|2022-04-08 06:29:00|498.59|495.79|498.59|495.79|498.75|495.95|498.59|495.79|0
1649399350000|2022-04-08 06:29:10|498.75|495.95|498.75|495.95|498.83|496.03|498.75|495.95|0
1649399360000|2022-04-08 06:29:20|498.92|496.12|498.92|496.12|498.92|496.12|498.92|496.12|0
1649399370000|2022-04-08 06:29:30|498.75|495.95|498.59|495.79|498.75|495.95|498.59|495.79|0
1649399380000|2022-04-08 06:29:40|498.42|495.62|498.42|495.62|498.42|495.62|498.26|495.46|0
1649399390000|2022-04-08 06:29:50|498.59|495.79|498.26|495.46|498.59|495.79|498.26|495.46|0
1649399400000|2022-04-08 06:30:00|498.42|495.62|498.5|495.7|498.5|495.7|498.42|495.62|0
1649399410000|2022-04-08 06:30:10|498.75|495.95|498.59|495.79|498.75|495.95|498.42|495.62|0
1649399430000|2022-04-08 06:30:30|498.5|495.7|498.42|495.62|498.5|495.7|498.42|495.62|0
1649399440000|2022-04-08 06:30:40|498.5|495.7|498.5|495.7|498.5|495.7|498.5|495.7|0
1649399450000|2022-04-08 06:30:50|498.59|495.79|498.59|495.79|498.59|495.79|498.59|495.79|0
1649399460000|2022-04-08 06:31:00|498.67|495.87|498.92|496.12|498.92|496.12|498.67|495.87|0
1649399470000|2022-04-08 06:31:10|498.75|495.95|498.92|496.12|498.92|496.12|498.75|495.95|0
1649399480000|2022-04-08 06:31:20|498.75|495.95|498.75|495.95|498.75|495.95|498.75|495.95|0
1649399490000|2022-04-08 06:31:30|498.92|496.12|498.92|496.12|498.92|496.12|498.92|496.12|0
1649399500000|2022-04-08 06:31:40|498.75|495.95|498.67|495.87|498.75|495.95|498.67|495.87|0
1649399510000|2022-04-08 06:31:50|498.75|495.95|498.59|495.79|498.75|495.95|498.59|495.79|0
1649399520000|2022-04-08 06:32:00|498.75|495.95|498.67|495.87|498.75|495.95|498.59|495.79|0
1649399530000|2022-04-08 06:32:10|498.66|495.86|498.59|495.79|498.66|495.86|498.59|495.79|0
1649399550000|2022-04-08 06:32:30|498.75|495.95|498.83|496.03|498.83|496.03|498.75|495.95|0
1649399560000|2022-04-08 06:32:40|499.08|496.28|499.25|496.45|499.25|496.45|498.99|496.19|0
1649399570000|2022-04-08 06:32:50|499.16|496.36|499.08|496.28|499.16|496.36|499.08|496.28|0
1649399580000|2022-04-08 06:33:00|499.16|496.36|499.16|496.36|499.16|496.36|499.08|496.28|0
1649399590000|2022-04-08 06:33:10|499.25|496.45|499.08|496.28|499.25|496.45|499.08|496.28|0
1649399600000|2022-04-08 06:33:20|498.92|496.12|499.08|496.28|499.08|496.28|498.92|496.12|0
1649399620000|2022-04-08 06:33:40|499.16|496.36|499.41|496.61|499.41|496.61|499.16|496.36|0
1649399630000|2022-04-08 06:33:50|499.25|496.45|499.58|496.78|499.58|496.78|499.25|496.45|0
1649399640000|2022-04-08 06:34:00|499.74|496.94|499.74|496.94|499.74|496.94|499.74|496.94|0
1649399650000|2022-04-08 06:34:10|499.58|496.78|499.41|496.61|499.58|496.78|499.41|496.61|0
1649399660000|2022-04-08 06:34:20|499.32|496.52|499.41|496.61|499.41|496.61|499.32|496.52|0
1649399680000|2022-04-08 06:34:40|499.58|496.78|499.41|496.61|499.58|496.78|499.41|496.61|0
1649399690000|2022-04-08 06:34:50|499.58|496.78|499.58|496.78|499.58|496.78|499.41|496.61|0
1649399700000|2022-04-08 06:35:00|499.41|496.61|499.24|496.44|499.41|496.61|499.24|496.44|0
1649399710000|2022-04-08 06:35:10|498.91|496.11|498.91|496.11|498.91|496.11|498.83|496.03|0
1649399720000|2022-04-08 06:35:20|499.08|496.28|499.08|496.28|499.24|496.44|499.08|496.28|0
1649399730000|2022-04-08 06:35:30|498.91|496.11|498.91|496.11|498.91|496.11|498.91|496.11|0
1649399740000|2022-04-08 06:35:40|499.08|496.28|498.91|496.11|499.08|496.28|498.91|496.11|0
1649399750000|2022-04-08 06:35:50|499.08|496.28|499.16|496.36|499.24|496.44|499.08|496.28|0
1649399760000|2022-04-08 06:36:00|499.08|496.28|498.91|496.11|499.08|496.28|498.91|496.11|0
1649399770000|2022-04-08 06:36:10|499.08|496.28|499.24|496.44|499.24|496.44|499.08|496.28|0
1649399780000|2022-04-08 06:36:20|499.08|496.28|499.41|496.61|499.41|496.61|499.08|496.28|0
1649399800000|2022-04-08 06:36:40|499.74|496.94|499.57|496.77|499.74|496.94|499.57|496.77|0
1649399810000|2022-04-08 06:36:50|499.65|496.85|499.91|497.11|499.91|497.11|499.65|496.85|0
1649399820000|2022-04-08 06:37:00|500.24|497.44|500.24|497.44|500.24|497.44|500.24|497.44|0
1649399830000|2022-04-08 06:37:10|500.32|497.52|500.4|497.6|500.4|497.6|500.24|497.44|0
1649399840000|2022-04-08 06:37:20|500.24|497.44|500.07|497.27|500.24|497.44|500.07|497.27|0
1649399850000|2022-04-08 06:37:30|500.31|497.51|500.24|497.44|500.31|497.51|500.24|497.44|0
1649399870000|2022-04-08 06:37:50|500.07|497.27|499.9|497.1|500.07|497.27|499.9|497.1|0
1649399880000|2022-04-08 06:38:00|499.74|496.94|499.57|496.77|499.74|496.94|499.57|496.77|0
1649399890000|2022-04-08 06:38:10|499.08|496.28|499.24|496.44|499.24|496.44|499.08|496.28|0
1649399900000|2022-04-08 06:38:20|499.57|496.77|499.24|496.44|499.57|496.77|499.24|496.44|0
1649399910000|2022-04-08 06:38:30|499.32|496.52|499.24|496.44|499.41|496.61|499.24|496.44|0
1649399920000|2022-04-08 06:38:40|499.08|496.28|499.08|496.28|499.08|496.28|499.08|496.28|0
1649399930000|2022-04-08 06:38:50|498.91|496.11|498.91|496.11|498.91|496.11|498.91|496.11|0
1649399940000|2022-04-08 06:39:00|498.83|496.03|498.91|496.11|498.91|496.11|498.83|496.03|0
1649399950000|2022-04-08 06:39:10|498.75|495.95|498.91|496.11|498.91|496.11|498.75|495.95|0
1649399960000|2022-04-08 06:39:20|498.75|495.95|498.75|495.95|498.75|495.95|498.75|495.95|0
1649399970000|2022-04-08 06:39:30|498.58|495.78|498.58|495.78|498.58|495.78|498.42|495.62|0
1649399980000|2022-04-08 06:39:40|498.75|495.95|498.66|495.86|498.75|495.95|498.66|495.86|0
1649399990000|2022-04-08 06:39:50|498.75|495.95|498.75|495.95|498.75|495.95|498.75|495.95|0
1649400000000|2022-04-08 06:40:00|498.58|495.78|498.75|495.95|498.75|495.95|498.42|495.62|0
1649400010000|2022-04-08 06:40:10|498.66|495.86|498.42|495.62|498.66|495.86|498.42|495.62|0
1649400020000|2022-04-08 06:40:20|498.25|495.45|498.09|495.29|498.25|495.45|498.09|495.29|0
1649400030000|2022-04-08 06:40:30|497.92|495.12|498|495.2|498|495.2|497.92|495.12|0
1649400040000|2022-04-08 06:40:40|498.09|495.29|498.09|495.29|498.09|495.29|498.09|495.29|0
1649400050000|2022-04-08 06:40:50|497.92|495.12|497.92|495.12|497.92|495.12|497.92|495.12|0
1649400060000|2022-04-08 06:41:00|497.76|494.96|497.76|494.96|497.76|494.96|497.76|494.96|0
1649400070000|2022-04-08 06:41:10|497.92|495.12|497.92|495.12|497.92|495.12|497.92|495.12|0
1649400090000|2022-04-08 06:41:30|497.76|494.96|497.76|494.96|497.76|494.96|497.76|494.96|0
1649400100000|2022-04-08 06:41:40|497.67|494.87|497.59|494.79|497.67|494.87|497.59|494.79|0
1649400110000|2022-04-08 06:41:50|497.43|494.63|497.26|494.46|497.43|494.63|497.26|494.46|0
1649400120000|2022-04-08 06:42:00|497.43|494.63|497.26|494.46|497.43|494.63|497.26|494.46|0
1649400130000|2022-04-08 06:42:10|497.43|494.63|497.43|494.63|497.43|494.63|497.43|494.63|0
1649400140000|2022-04-08 06:42:20|497.26|494.46|497.43|494.63|497.43|494.63|497.26|494.46|0
1649400150000|2022-04-08 06:42:30|497.59|494.79|497.76|494.96|497.92|495.12|497.59|494.79|0
1649400160000|2022-04-08 06:42:40|497.84|495.04|497.84|495.04|497.84|495.04|497.84|495.04|0
1649400170000|2022-04-08 06:42:50|497.59|494.79|497.43|494.63|497.59|494.79|497.43|494.63|0
1649400180000|2022-04-08 06:43:00|497.26|494.46|497.26|494.46|497.26|494.46|497.18|494.38|0
1649400190000|2022-04-08 06:43:10|497.43|494.63|497.43|494.63|497.43|494.63|497.43|494.63|0
1649400200000|2022-04-08 06:43:20|497.59|494.79|497.59|494.79|497.59|494.79|497.43|494.63|0
1649400210000|2022-04-08 06:43:30|497.76|494.96|497.92|495.12|497.92|495.12|497.76|494.96|0
1649400230000|2022-04-08 06:43:50|498.09|495.29|498.25|495.45|498.25|495.45|498.09|495.29|0
1649400240000|2022-04-08 06:44:00|498.42|495.62|498.49|495.69|498.49|495.69|498.42|495.62|0
1649400250000|2022-04-08 06:44:10|498.58|495.78|498.58|495.78|498.58|495.78|498.42|495.62|0
1649400260000|2022-04-08 06:44:20|498.42|495.62|498.58|495.78|498.58|495.78|498.42|495.62|0
1649400270000|2022-04-08 06:44:30|498.75|495.95|498.75|495.95|498.75|495.95|498.75|495.95|0
1649400290000|2022-04-08 06:44:50|498.82|496.02|498.75|495.95|498.82|496.02|498.75|495.95|0
1649400300000|2022-04-08 06:45:00|498.58|495.78|498.41|495.61|498.58|495.78|498.33|495.53|0
1649400310000|2022-04-08 06:45:10|498.33|495.53|498.16|495.36|498.33|495.53|498.16|495.36|0
1649400320000|2022-04-08 06:45:20|498.08|495.28|498.16|495.36|498.25|495.45|498.08|495.28|0
1649400330000|2022-04-08 06:45:30|498.25|495.45|498.25|495.45|498.25|495.45|498.16|495.36|0
1649400340000|2022-04-08 06:45:40|498.08|495.28|498.25|495.45|498.25|495.45|498.08|495.28|0
1649400350000|2022-04-08 06:45:50|498.08|495.28|498.58|495.78|498.58|495.78|498.08|495.28|0
1649400380000|2022-04-08 06:46:20|498.49|495.69|498.41|495.61|498.49|495.69|498.41|495.61|0
1649400390000|2022-04-08 06:46:30|498.49|495.69|498.41|495.61|498.58|495.78|498.41|495.61|0
1649400410000|2022-04-08 06:46:50|498.58|495.78|498.58|495.78|498.66|495.86|498.58|495.78|0
1649400420000|2022-04-08 06:47:00|498.66|495.86|498.41|495.61|498.66|495.86|498.41|495.61|0
1649400430000|2022-04-08 06:47:10|498.58|495.78|498.58|495.78|498.58|495.78|498.58|495.78|0
1649400440000|2022-04-08 06:47:20|498.66|495.86|498.74|495.94|498.74|495.94|498.66|495.86|0
1649400450000|2022-04-08 06:47:30|498.82|496.02|498.91|496.11|498.91|496.11|498.82|496.02|0
1649400460000|2022-04-08 06:47:40|499.07|496.27|498.99|496.19|499.07|496.27|498.99|496.19|0
1649400470000|2022-04-08 06:47:50|499.07|496.27|499.07|496.27|499.07|496.27|499.07|496.27|0
1649400480000|2022-04-08 06:48:00|499.32|496.52|499.24|496.44|499.4|496.6|499.24|496.44|0
1649400490000|2022-04-08 06:48:10|499.4|496.6|499.4|496.6|499.57|496.77|499.4|496.6|0
1649400510000|2022-04-08 06:48:30|499.57|496.77|499.57|496.77|499.57|496.77|499.57|496.77|0
1649400520000|2022-04-08 06:48:40|499.4|496.6|499.15|496.35|499.4|496.6|499.15|496.35|0
1649400530000|2022-04-08 06:48:50|498.74|495.94|498.91|496.11|498.91|496.11|498.58|495.78|0
1649400540000|2022-04-08 06:49:00|499.07|496.27|498.74|495.94|499.07|496.27|498.74|495.94|0
1649400550000|2022-04-08 06:49:10|498.91|496.11|498.91|496.11|498.91|496.11|498.91|496.11|0
1649400560000|2022-04-08 06:49:20|498.74|495.94|498.91|496.11|498.91|496.11|498.74|495.94|0
1649400570000|2022-04-08 06:49:30|499.07|496.27|499.24|496.44|499.24|496.44|498.91|496.11|0
1649400580000|2022-04-08 06:49:40|499.32|496.52|499.4|496.6|499.4|496.6|499.32|496.52|0
1649400590000|2022-04-08 06:49:50|499.24|496.44|499.24|496.44|499.4|496.6|499.24|496.44|0
1649400600000|2022-04-08 06:50:00|499.4|496.6|499.24|496.44|499.4|496.6|499.24|496.44|0
1649400610000|2022-04-08 06:50:10|499.15|496.35|499.15|496.35|499.15|496.35|499.15|496.35|0
1649400620000|2022-04-08 06:50:20|499.24|496.44|499.24|496.44|499.24|496.44|499.15|496.35|0
1649400630000|2022-04-08 06:50:30|499.4|496.6|499.4|496.6|499.4|496.6|499.24|496.44|0
1649400640000|2022-04-08 06:50:40|499.32|496.52|499.4|496.6|499.4|496.6|499.32|496.52|0
1649400650000|2022-04-08 06:50:50|499.73|496.93|499.73|496.93|499.73|496.93|499.73|496.93|0
1649400660000|2022-04-08 06:51:00|499.9|497.1|499.81|497.01|499.9|497.1|499.73|496.93|0
1649400670000|2022-04-08 06:51:10|499.73|496.93|499.9|497.1|499.9|497.1|499.73|496.93|0
1649400680000|2022-04-08 06:51:20|499.73|496.93|499.73|496.93|499.73|496.93|499.73|496.93|0
1649400690000|2022-04-08 06:51:30|499.81|497.01|499.57|496.77|499.81|497.01|499.57|496.77|0
1649400700000|2022-04-08 06:51:40|499.73|496.93|499.57|496.77|499.73|496.93|499.57|496.77|0
1649400710000|2022-04-08 06:51:50|499.73|496.93|499.57|496.77|499.73|496.93|499.57|496.77|0
1649400720000|2022-04-08 06:52:00|499.73|496.93|499.48|496.68|499.73|496.93|499.48|496.68|0
1649400730000|2022-04-08 06:52:10|499.4|496.6|499.24|496.44|499.4|496.6|499.24|496.44|0
1649400740000|2022-04-08 06:52:20|499.07|496.27|500.06|497.26|500.06|497.26|499.07|496.27|0
1649400750000|2022-04-08 06:52:30|500.23|497.43|500.23|497.43|500.23|497.43|500.23|497.43|0
1649400760000|2022-04-08 06:52:40|500.39|497.59|500.31|497.51|500.39|497.59|500.31|497.51|0
1649400770000|2022-04-08 06:52:50|500.39|497.59|500.39|497.59|500.47|497.67|500.39|497.59|0
1649400780000|2022-04-08 06:53:00|500.56|497.76|500.39|497.59|500.56|497.76|500.39|497.59|0
1649400810000|2022-04-08 06:53:30|500.56|497.76|500.89|498.09|501.06|498.26|500.56|497.76|0
1649400820000|2022-04-08 06:53:40|500.72|497.92|500.72|497.92|500.72|497.92|500.72|497.92|0
1649400830000|2022-04-08 06:53:50|500.56|497.76|500.72|497.92|500.72|497.92|500.56|497.76|0
1649400840000|2022-04-08 06:54:00|500.56|497.76|500.89|498.09|500.89|498.09|500.56|497.76|0
1649400850000|2022-04-08 06:54:10|501.06|498.26|501.06|498.26|501.06|498.26|500.89|498.09|0
1649400860000|2022-04-08 06:54:20|500.89|498.09|500.89|498.09|500.89|498.09|500.89|498.09|0
1649400870000|2022-04-08 06:54:30|500.72|497.92|500.56|497.76|500.72|497.92|500.56|497.76|0
1649400880000|2022-04-08 06:54:40|500.39|497.59|500.39|497.59|500.39|497.59|500.39|497.59|0
1649400890000|2022-04-08 06:54:50|500.56|497.76|500.56|497.76|500.56|497.76|500.56|497.76|0
1649400900000|2022-04-08 06:55:00|500.72|497.92|500.56|497.76|500.72|497.92|500.56|497.76|0
1649400910000|2022-04-08 06:55:10|500.72|497.92|500.72|497.92|500.72|497.92|500.72|497.92|0
1649400930000|2022-04-08 06:55:30|500.89|498.09|500.89|498.09|500.89|498.09|500.89|498.09|0
1649400940000|2022-04-08 06:55:40|501.05|498.25|501.05|498.25|501.05|498.25|500.89|498.09|0
1649400950000|2022-04-08 06:55:50|500.89|498.09|500.89|498.09|500.89|498.09|500.89|498.09|0
1649400960000|2022-04-08 06:56:00|500.56|497.76|500.72|497.92|500.89|498.09|500.56|497.76|0
1649400970000|2022-04-08 06:56:10|500.89|498.09|501.05|498.25|501.05|498.25|500.89|498.09|0
1649400980000|2022-04-08 06:56:20|500.89|498.09|501.05|498.25|501.05|498.25|500.89|498.09|0
1649401000000|2022-04-08 06:56:40|500.89|498.09|500.89|498.09|500.89|498.09|500.89|498.09|0
1649401010000|2022-04-08 06:56:50|501.05|498.25|501.05|498.25|501.05|498.25|501.05|498.25|0
1649401020000|2022-04-08 06:57:00|501.22|498.42|501.05|498.25|501.22|498.42|501.05|498.25|0
1649401040000|2022-04-08 06:57:20|500.97|498.17|500.89|498.09|500.97|498.17|500.89|498.09|0
1649401050000|2022-04-08 06:57:30|500.8|498|500.8|498|500.8|498|500.8|498|0
1649401060000|2022-04-08 06:57:40|501.05|498.25|501.05|498.25|501.05|498.25|501.05|498.25|0
1649401070000|2022-04-08 06:57:50|501.13|498.33|501.05|498.25|501.13|498.33|501.05|498.25|0
1649401080000|2022-04-08 06:58:00|501.22|498.42|501.22|498.42|501.22|498.42|501.22|498.42|0
1649401090000|2022-04-08 06:58:10|501.72|498.92|501.72|498.92|501.72|498.92|501.72|498.92|0
1649401100000|2022-04-08 06:58:20|501.88|499.08|501.72|498.92|501.88|499.08|501.72|498.92|0
1649401110000|2022-04-08 06:58:30|501.79|498.99|501.72|498.92|501.79|498.99|501.72|498.92|0
1649401130000|2022-04-08 06:58:50|501.55|498.75|501.05|498.25|501.55|498.75|501.05|498.25|0
1649401140000|2022-04-08 06:59:00|500.89|498.09|500.89|498.09|500.89|498.09|500.89|498.09|0
1649401160000|2022-04-08 06:59:20|500.97|498.17|501.05|498.25|501.05|498.25|500.89|498.09|0
1649401170000|2022-04-08 06:59:30|500.89|498.09|500.89|498.09|500.89|498.09|500.89|498.09|0
1649401180000|2022-04-08 06:59:40|501.05|498.25|501.22|498.42|501.22|498.42|501.05|498.25|0
1649401190000|2022-04-08 06:59:50|501.13|498.33|501.13|498.33|501.22|498.42|501.13|498.33|0
1649401200000|2022-04-08 07:00:00|501.22|498.42|500.64|497.84|501.22|498.42|500.56|497.76|0
1649401210000|2022-04-08 07:00:10|500.56|497.76|501.55|498.75|501.55|498.75|500.56|497.76|0
1649401220000|2022-04-08 07:00:20|501.38|498.58|500.56|497.76|501.38|498.58|500.56|497.76|0
1649401230000|2022-04-08 07:00:30|500.72|497.92|500.39|497.59|500.72|497.92|500.39|497.59|0
1649401240000|2022-04-08 07:00:40|500.56|497.76|500.23|497.43|500.56|497.76|500.23|497.43|0
1649401250000|2022-04-08 07:00:50|500.56|497.76|500.72|497.92|500.72|497.92|500.56|497.76|0
1649401260000|2022-04-08 07:01:00|500.56|497.76|500.72|497.92|500.72|497.92|500.39|497.59|0
1649401270000|2022-04-08 07:01:10|500.56|497.76|500.89|498.09|500.89|498.09|500.56|497.76|0
1649401280000|2022-04-08 07:01:20|501.05|498.25|500.89|498.09|501.38|498.58|500.89|498.09|0
1649401290000|2022-04-08 07:01:30|501.22|498.42|500.89|498.09|501.22|498.42|500.89|498.09|0
1649401300000|2022-04-08 07:01:40|501.05|498.25|500.72|497.92|501.05|498.25|500.72|497.92|0
1649401310000|2022-04-08 07:01:50|500.63|497.83|500.72|497.92|500.8|498|500.63|497.83|0
1649401320000|2022-04-08 07:02:00|500.89|498.09|501.05|498.25|501.05|498.25|500.89|498.09|0
1649401330000|2022-04-08 07:02:10|500.89|498.09|501.22|498.42|501.22|498.42|500.89|498.09|0
1649401340000|2022-04-08 07:02:20|501.05|498.25|500.89|498.09|501.05|498.25|500.89|498.09|0
1649401350000|2022-04-08 07:02:30|500.72|497.92|500.72|497.92|500.72|497.92|500.72|497.92|0
1649401360000|2022-04-08 07:02:40|500.39|497.59|500.55|497.75|500.56|497.76|500.39|497.59|0
1649401370000|2022-04-08 07:02:50|500.39|497.59|500.39|497.59|500.39|497.59|500.22|497.42|0
1649401380000|2022-04-08 07:03:00|500.22|497.42|500.39|497.59|500.39|497.59|500.22|497.42|0
1649401390000|2022-04-08 07:03:10|500.22|497.42|499.56|496.76|500.22|497.42|499.56|496.76|0
1649401400000|2022-04-08 07:03:20|499.48|496.68|499.23|496.43|499.48|496.68|499.23|496.43|0
1649401410000|2022-04-08 07:03:30|499.07|496.27|499.07|496.27|499.07|496.27|498.9|496.1|0
1649401420000|2022-04-08 07:03:40|499.4|496.6|499.56|496.76|499.56|496.76|499.4|496.6|0
1649401430000|2022-04-08 07:03:50|499.4|496.6|499.64|496.84|499.73|496.93|499.4|496.6|0
1649401440000|2022-04-08 07:04:00|499.4|496.6|499.4|496.6|499.4|496.6|499.23|496.43|0
1649401450000|2022-04-08 07:04:10|499.07|496.27|498.74|495.94|499.07|496.27|498.74|495.94|0
1649401460000|2022-04-08 07:04:20|498.49|495.69|498.32|495.52|498.57|495.77|498.32|495.52|0
1649401470000|2022-04-08 07:04:30|498.24|495.44|498.41|495.61|498.41|495.61|498.24|495.44|0
1649401480000|2022-04-08 07:04:40|498.57|495.77|498.9|496.1|498.9|496.1|498.57|495.77|0
1649401490000|2022-04-08 07:04:50|498.82|496.02|498.24|495.44|498.82|496.02|498.24|495.44|0
1649401500000|2022-04-08 07:05:00|498.12|495.72|498.12|495.72|498.21|495.81|498.12|495.72|0
1649401510000|2022-04-08 07:05:10|498.04|495.64|497.71|495.31|498.04|495.64|497.71|495.31|0
1649401520000|2022-04-08 07:05:20|497.88|495.48|497.38|494.98|497.88|495.48|497.22|494.82|0
1649401530000|2022-04-08 07:05:30|497.55|495.15|497.71|495.31|497.71|495.31|497.55|495.15|0
1649401540000|2022-04-08 07:05:40|497.88|495.48|497.71|495.31|497.88|495.48|497.71|495.31|0
1649401550000|2022-04-08 07:05:50|497.55|495.15|497.71|495.31|497.71|495.31|497.55|495.15|0
1649401560000|2022-04-08 07:06:00|497.88|495.48|497.55|495.15|497.88|495.48|497.38|494.98|0
1649401570000|2022-04-08 07:06:10|497.38|494.98|497.05|494.65|497.55|495.15|497.05|494.65|0
1649401580000|2022-04-08 07:06:20|496.72|494.32|496.56|494.16|496.72|494.32|496.56|494.16|0
1649401590000|2022-04-08 07:06:30|496.63|494.23|496.47|494.07|496.63|494.23|496.47|494.07|0
1649401600000|2022-04-08 07:06:40|496.56|494.16|496.56|494.16|496.56|494.16|496.47|494.07|0
1649401610000|2022-04-08 07:06:50|496.47|494.07|496.56|494.16|496.56|494.16|496.47|494.07|0
1649401620000|2022-04-08 07:07:00|496.39|493.99|496.56|494.16|496.56|494.16|496.39|493.99|0
1649401630000|2022-04-08 07:07:10|497.38|494.98|497.54|495.14|497.54|495.14|497.38|494.98|0
1649401640000|2022-04-08 07:07:20|497.38|494.98|497.54|495.14|497.54|495.14|497.38|494.98|0
1649401650000|2022-04-08 07:07:30|497.38|494.98|497.87|495.47|497.87|495.47|497.38|494.98|0
1649401660000|2022-04-08 07:07:40|498.04|495.64|498.04|495.64|498.04|495.64|497.71|495.31|0
1649401670000|2022-04-08 07:07:50|497.71|495.31|497.71|495.31|497.71|495.31|497.54|495.14|0
1649401680000|2022-04-08 07:08:00|497.79|495.39|497.87|495.47|497.87|495.47|497.71|495.31|0
1649401690000|2022-04-08 07:08:10|497.71|495.31|497.79|495.39|497.79|495.39|497.71|495.31|0
1649401700000|2022-04-08 07:08:20|497.71|495.31|497.87|495.47|497.87|495.47|497.71|495.31|0
1649401710000|2022-04-08 07:08:30|498.2|495.8|498.86|496.46|498.86|496.46|498.2|495.8|0
1649401720000|2022-04-08 07:08:40|499.03|496.63|499.03|496.63|499.03|496.63|499.03|496.63|0
1649401730000|2022-04-08 07:08:50|498.86|496.46|499.03|496.63|499.03|496.63|498.86|496.46|0
1649401740000|2022-04-08 07:09:00|498.86|496.46|498.7|496.3|498.86|496.46|498.53|496.13|0
1649401750000|2022-04-08 07:09:10|498.2|495.8|498.04|495.64|498.2|495.8|498.04|495.64|0
1649401760000|2022-04-08 07:09:20|498.12|495.72|498.53|496.13|498.53|496.13|498.12|495.72|0
1649401770000|2022-04-08 07:09:30|498.37|495.97|498.37|495.97|498.37|495.97|498.2|495.8|0
1649401780000|2022-04-08 07:09:40|498.2|495.8|498.7|496.3|498.7|496.3|498.2|495.8|0
1649401790000|2022-04-08 07:09:50|498.53|496.13|498.2|495.8|498.53|496.13|498.2|495.8|0
1649401800000|2022-04-08 07:10:00|498.37|495.97|498.37|495.97|498.37|495.97|498.28|495.88|0
1649401810000|2022-04-08 07:10:10|497.87|495.47|498.04|495.64|498.04|495.64|497.87|495.47|0
1649401820000|2022-04-08 07:10:20|498.2|495.8|498.2|495.8|498.2|495.8|498.04|495.64|0
1649401830000|2022-04-08 07:10:30|498.37|495.97|499.19|496.79|499.19|496.79|498.37|495.97|0
1649401840000|2022-04-08 07:10:40|499.36|496.96|499.69|497.29|499.69|497.29|499.36|496.96|0
1649401850000|2022-04-08 07:10:50|499.52|497.12|499.86|497.46|499.86|497.46|499.52|497.12|0
1649401860000|2022-04-08 07:11:00|499.44|497.04|499.36|496.96|499.44|497.04|499.36|496.96|0
1649401870000|2022-04-08 07:11:10|499.27|496.87|499.19|496.79|499.27|496.87|499.19|496.79|0
1649401880000|2022-04-08 07:11:20|499.27|496.87|499.11|496.71|499.27|496.87|499.11|496.71|0
1649401890000|2022-04-08 07:11:30|499.19|496.79|499.19|496.79|499.19|496.79|499.03|496.63|0
1649401900000|2022-04-08 07:11:40|499.03|496.63|499.36|496.96|499.36|496.96|499.03|496.63|0
1649401910000|2022-04-08 07:11:50|499.27|496.87|499.36|496.96|499.52|497.12|499.27|496.87|0
1649401920000|2022-04-08 07:12:00|499.52|497.12|499.85|497.45|500.02|497.62|499.52|497.12|0
1649401930000|2022-04-08 07:12:10|499.93|497.53|499.69|497.29|499.93|497.53|499.69|497.29|0
1649401940000|2022-04-08 07:12:20|499.85|497.45|499.93|497.53|500.02|497.62|499.85|497.45|0
1649401950000|2022-04-08 07:12:30|500.02|497.62|500.26|497.86|500.35|497.95|500.02|497.62|0
1649401960000|2022-04-08 07:12:40|500.19|497.79|500.19|497.79|500.19|497.79|500.19|497.79|0
1649401970000|2022-04-08 07:12:50|500.02|497.62|500.19|497.79|500.26|497.86|500.02|497.62|0
1649401980000|2022-04-08 07:13:00|500.18|497.78|499.85|497.45|500.18|497.78|499.85|497.45|0
1649401990000|2022-04-08 07:13:10|499.69|497.29|500.18|497.78|500.18|497.78|499.69|497.29|0
1649402010000|2022-04-08 07:13:30|500.1|497.7|500.26|497.86|500.26|497.86|500.02|497.62|0
1649402020000|2022-04-08 07:13:40|500.18|497.78|500.43|498.03|500.43|498.03|500.18|497.78|0
1649402030000|2022-04-08 07:13:50|500.26|497.86|500.43|498.03|500.43|498.03|500.26|497.86|0
1649402040000|2022-04-08 07:14:00|500.52|498.12|500.52|498.12|500.68|498.28|500.52|498.12|0
1649402050000|2022-04-08 07:14:10|500.68|498.28|500.52|498.12|500.68|498.28|500.52|498.12|0
1649402060000|2022-04-08 07:14:20|500.35|497.95|500.43|498.03|500.52|498.12|500.35|497.95|0
1649402070000|2022-04-08 07:14:30|500.52|498.12|500.68|498.28|500.76|498.36|500.52|498.12|0
1649402080000|2022-04-08 07:14:40|500.76|498.36|500.68|498.28|500.76|498.36|500.52|498.12|0
1649402090000|2022-04-08 07:14:50|500.51|498.11|500.18|497.78|500.51|498.11|500.18|497.78|0
1649402100000|2022-04-08 07:15:00|500.26|497.86|499.93|497.53|500.35|497.95|499.93|497.53|0
1649402110000|2022-04-08 07:15:10|500.02|497.62|499.44|497.04|500.02|497.62|499.44|497.04|0
1649402120000|2022-04-08 07:15:20|499.19|496.79|498.7|496.3|499.36|496.96|498.7|496.3|0
1649402130000|2022-04-08 07:15:30|498.45|496.05|498.53|496.13|498.53|496.13|498.37|495.97|0
1649402140000|2022-04-08 07:15:40|498.61|496.21|498.7|496.3|498.7|496.3|498.53|496.13|0
1649402150000|2022-04-08 07:15:50|498.53|496.13|498.7|496.3|498.7|496.3|498.53|496.13|0
1649402160000|2022-04-08 07:16:00|498.78|496.38|498.2|495.8|499.03|496.63|498.2|495.8|0
1649402170000|2022-04-08 07:16:10|497.87|495.47|498.04|495.64|498.04|495.64|497.71|495.31|0
1649402180000|2022-04-08 07:16:20|497.87|495.47|498.37|495.97|498.37|495.97|497.87|495.47|0
1649402190000|2022-04-08 07:16:30|498.2|495.8|498.2|495.8|498.2|495.8|498.2|495.8|0
1649402200000|2022-04-08 07:16:40|498.04|495.64|498.28|495.88|498.37|495.97|498.04|495.64|0
1649402210000|2022-04-08 07:16:50|498.37|495.97|498.2|495.8|498.37|495.97|498.2|495.8|0
1649402220000|2022-04-08 07:17:00|498.37|495.97|498.53|496.13|498.53|496.13|498.37|495.97|0
1649402230000|2022-04-08 07:17:10|498.7|496.3|498.61|496.21|498.7|496.3|498.53|496.13|0
1649402240000|2022-04-08 07:17:20|498.7|496.3|498.53|496.13|498.7|496.3|498.53|496.13|0
1649402250000|2022-04-08 07:17:30|498.2|495.8|498.28|495.88|498.37|495.97|498.2|495.8|0
1649402260000|2022-04-08 07:17:40|498.04|495.64|498.37|495.97|498.37|495.97|498.04|495.64|0
1649402270000|2022-04-08 07:17:50|498.53|496.13|498.37|495.97|498.53|496.13|498.37|495.97|0
1649402280000|2022-04-08 07:18:00|498.2|495.8|498.37|495.97|498.44|496.04|498.2|495.8|0
1649402290000|2022-04-08 07:18:10|498.53|496.13|498.37|495.97|498.53|496.13|498.2|495.8|0
1649402300000|2022-04-08 07:18:20|498.36|495.96|498.36|495.96|498.36|495.96|498.2|495.8|0
1649402310000|2022-04-08 07:18:30|498.53|496.13|498.7|496.3|498.7|496.3|498.53|496.13|0
1649402320000|2022-04-08 07:18:40|498.86|496.46|498.77|496.37|498.86|496.46|498.77|496.37|0
1649402330000|2022-04-08 07:18:50|498.86|496.46|499.03|496.63|499.36|496.96|498.86|496.46|0
1649402340000|2022-04-08 07:19:00|499.19|496.79|499.19|496.79|499.36|496.96|499.19|496.79|0
1649402360000|2022-04-08 07:19:20|499.36|496.96|499.36|496.96|499.36|496.96|499.27|496.87|0
1649402370000|2022-04-08 07:19:30|499.27|496.87|499.36|496.96|499.52|497.12|499.27|496.87|0
1649402380000|2022-04-08 07:19:40|499.69|497.29|499.6|497.2|499.69|497.29|499.52|497.12|0
1649402390000|2022-04-08 07:19:50|499.52|497.12|499.36|496.96|499.52|497.12|499.19|496.79|0
1649402400000|2022-04-08 07:20:00|499.43|497.03|499.52|497.12|499.69|497.29|499.43|497.03|0
1649402410000|2022-04-08 07:20:10|499.27|496.87|499.19|496.79|499.27|496.87|499.19|496.79|0
1649402420000|2022-04-08 07:20:20|499.1|496.7|499.43|497.03|499.43|497.03|499.1|496.7|0
1649402430000|2022-04-08 07:20:30|499.36|496.96|499.52|497.12|499.52|497.12|499.36|496.96|0
1649402440000|2022-04-08 07:20:40|499.27|496.87|499.19|496.79|499.27|496.87|499.19|496.79|0
1649402450000|2022-04-08 07:20:50|499.52|497.12|499.52|497.12|499.52|497.12|499.52|497.12|0
1649402460000|2022-04-08 07:21:00|499.69|497.29|500.02|497.62|500.18|497.78|499.69|497.29|0
1649402470000|2022-04-08 07:21:10|500.1|497.7|500.02|497.62|500.1|497.7|500.02|497.62|0
1649402480000|2022-04-08 07:21:20|500.18|497.78|500.68|498.28|500.68|498.28|500.18|497.78|0
1649402490000|2022-04-08 07:21:30|500.51|498.11|500.51|498.11|500.51|498.11|500.51|498.11|0
1649402500000|2022-04-08 07:21:40|500.68|498.28|500.84|498.44|500.84|498.44|500.68|498.28|0
1649402510000|2022-04-08 07:21:50|501.5|499.1|501.34|498.94|501.5|499.1|501.17|498.77|0
1649402520000|2022-04-08 07:22:00|501.17|498.77|501.17|498.77|501.17|498.77|501.17|498.77|0
1649402530000|2022-04-08 07:22:10|501.34|498.94|501.34|498.94|501.34|498.94|501.34|498.94|0
1649402540000|2022-04-08 07:22:20|501.58|499.18|501.01|498.61|501.58|499.18|501.01|498.61|0
1649402550000|2022-04-08 07:22:30|500.84|498.44|500.84|498.44|501.01|498.61|500.84|498.44|0
1649402560000|2022-04-08 07:22:40|500.68|498.28|500.68|498.28|500.68|498.28|500.68|498.28|0
1649402570000|2022-04-08 07:22:50|500.51|498.11|500.43|498.03|500.51|498.11|500.18|497.78|0
1649402580000|2022-04-08 07:23:00|500.35|497.95|500.18|497.78|500.35|497.95|500.18|497.78|0
1649402590000|2022-04-08 07:23:10|500.35|497.95|500.09|497.69|500.35|497.95|500.02|497.62|0
1649402600000|2022-04-08 07:23:20|500.18|497.78|500.01|497.61|500.18|497.78|500.01|497.61|0
1649402610000|2022-04-08 07:23:30|500.18|497.78|501.17|498.77|501.34|498.94|500.18|497.78|0
1649402620000|2022-04-08 07:23:40|501.01|498.61|501.01|498.61|501.01|498.61|501.01|498.61|0
1649402630000|2022-04-08 07:23:50|500.84|498.44|500.84|498.44|501.01|498.61|500.84|498.44|0
1649402640000|2022-04-08 07:24:00|500.92|498.52|500.92|498.52|500.92|498.52|500.92|498.52|0
1649402650000|2022-04-08 07:24:10|500.68|498.28|500.09|497.69|500.68|498.28|500.09|497.69|0
1649402660000|2022-04-08 07:24:20|500.01|497.61|500.01|497.61|500.18|497.78|500.01|497.61|0
1649402670000|2022-04-08 07:24:30|500.18|497.78|500.09|497.69|500.18|497.78|500.09|497.69|0
1649402680000|2022-04-08 07:24:40|500.01|497.61|499.68|497.28|500.01|497.61|499.68|497.28|0
1649402690000|2022-04-08 07:24:50|499.76|497.36|499.76|497.36|499.85|497.45|499.76|497.36|0
1649402700000|2022-04-08 07:25:00|499.68|497.28|499.85|497.45|499.85|497.45|499.68|497.28|0
1649402710000|2022-04-08 07:25:10|499.68|497.28|499.68|497.28|499.68|497.28|499.68|497.28|0
1649402720000|2022-04-08 07:25:20|499.52|497.12|499.19|496.79|499.68|497.28|499.19|496.79|0
1649402730000|2022-04-08 07:25:30|499.02|496.62|499.02|496.62|499.19|496.79|499.02|496.62|0
1649402740000|2022-04-08 07:25:40|499.19|496.79|499.43|497.03|499.43|497.03|499.19|496.79|0
1649402750000|2022-04-08 07:25:50|499.27|496.87|499.02|496.62|499.27|496.87|499.02|496.62|0
1649402760000|2022-04-08 07:26:00|498.86|496.46|499.02|496.62|499.19|496.79|498.86|496.46|0
1649402770000|2022-04-08 07:26:10|499.19|496.79|499.19|496.79|499.19|496.79|499.19|496.79|0
1649402780000|2022-04-08 07:26:20|499.27|496.87|499.19|496.79|499.27|496.87|499.1|496.7|0
1649402790000|2022-04-08 07:26:30|499.35|496.95|499.19|496.79|499.35|496.95|499.19|496.79|0
1649402800000|2022-04-08 07:26:40|499.43|497.03|499.52|497.12|499.52|497.12|499.35|496.95|0
1649402810000|2022-04-08 07:26:50|499.68|497.28|499.85|497.45|499.85|497.45|499.68|497.28|0
1649402820000|2022-04-08 07:27:00|500.09|497.69|500.26|497.86|500.26|497.86|499.93|497.53|0
1649402830000|2022-04-08 07:27:10|500.34|497.94|500.26|497.86|500.34|497.94|500.26|497.86|0
1649402840000|2022-04-08 07:27:20|499.85|497.45|499.6|497.2|499.85|497.45|499.6|497.2|0
1649402850000|2022-04-08 07:27:30|499.52|497.12|499.35|496.95|499.52|497.12|499.35|496.95|0
1649402860000|2022-04-08 07:27:40|499.19|496.79|499.02|496.62|499.19|496.79|499.02|496.62|0
1649402870000|2022-04-08 07:27:50|498.94|496.54|499.02|496.62|499.02|496.62|498.94|496.54|0
1649402880000|2022-04-08 07:28:00|499.68|497.28|498.69|496.29|499.68|497.28|498.69|496.29|0
1649402890000|2022-04-08 07:28:10|498.77|496.37|498.86|496.46|498.86|496.46|498.77|496.37|0
1649402900000|2022-04-08 07:28:20|499.35|496.95|499.35|496.95|499.35|496.95|499.35|496.95|0
1649402910000|2022-04-08 07:28:30|499.19|496.79|499.35|496.95|499.35|496.95|499.19|496.79|0
1649402920000|2022-04-08 07:28:40|499.52|497.12|499.85|497.45|499.85|497.45|499.52|497.12|0
1649402930000|2022-04-08 07:28:50|499.76|497.36|499.68|497.28|499.85|497.45|499.68|497.28|0
1649402940000|2022-04-08 07:29:00|499.35|496.95|499.19|496.79|499.35|496.95|499.19|496.79|0
1649402950000|2022-04-08 07:29:10|499.35|496.95|499.19|496.79|499.35|496.95|499.02|496.62|0
1649402960000|2022-04-08 07:29:20|499.35|496.95|499.52|497.12|499.52|497.12|499.35|496.95|0
1649402970000|2022-04-08 07:29:30|499.68|497.28|499.52|497.12|499.85|497.45|499.52|497.12|0
1649402980000|2022-04-08 07:29:40|499.68|497.28|499.6|497.2|499.68|497.28|499.6|497.2|0
1649402990000|2022-04-08 07:29:50|499.68|497.28|499.68|497.28|499.68|497.28|499.68|497.28|0
1649403000000|2022-04-08 07:30:00|499.6|497.2|499.19|496.79|499.6|497.2|499.19|496.79|0
1649403010000|2022-04-08 07:30:10|499.35|496.95|499.35|496.95|499.35|496.95|499.35|496.95|0
1649403020000|2022-04-08 07:30:20|499.26|496.86|498.52|496.12|499.26|496.86|498.52|496.12|0
1649403030000|2022-04-08 07:30:30|498.69|496.29|498.52|496.12|498.69|496.29|498.44|496.04|0
1649403040000|2022-04-08 07:30:40|498.36|495.96|498.52|496.12|498.52|496.12|498.36|495.96|0
1649403050000|2022-04-08 07:30:50|498.36|495.96|498.19|495.79|498.36|495.96|498.19|495.79|0
1649403060000|2022-04-08 07:31:00|497.94|495.54|498.19|495.79|498.19|495.79|497.94|495.54|0
1649403070000|2022-04-08 07:31:10|498.27|495.87|498.69|496.29|498.69|496.29|498.27|495.87|0
1649403080000|2022-04-08 07:31:20|498.77|496.37|498.52|496.12|498.77|496.37|498.52|496.12|0
1649403090000|2022-04-08 07:31:30|498.69|496.29|498.69|496.29|498.69|496.29|498.69|496.29|0
1649403100000|2022-04-08 07:31:40|498.52|496.12|498.52|496.12|498.52|496.12|498.52|496.12|0
1649403110000|2022-04-08 07:31:50|498.6|496.2|498.69|496.29|498.69|496.29|498.6|496.2|0
1649403120000|2022-04-08 07:32:00|498.77|496.37|499.02|496.62|499.02|496.62|498.77|496.37|0
1649403130000|2022-04-08 07:32:10|498.85|496.45|499.02|496.62|499.02|496.62|498.85|496.45|0
1649403140000|2022-04-08 07:32:20|499.18|496.78|499.35|496.95|499.51|497.11|499.18|496.78|0
1649403150000|2022-04-08 07:32:30|499.18|496.78|499.35|496.95|499.35|496.95|499.18|496.78|0
1649403160000|2022-04-08 07:32:40|499.51|497.11|499.35|496.95|499.68|497.28|499.35|496.95|0
1649403170000|2022-04-08 07:32:50|499.51|497.11|499.68|497.28|499.68|497.28|499.51|497.11|0
1649403180000|2022-04-08 07:33:00|499.85|497.45|499.68|497.28|499.85|497.45|499.68|497.28|0
1649403190000|2022-04-08 07:33:10|499.76|497.36|499.76|497.36|499.76|497.36|499.76|497.36|0
1649403200000|2022-04-08 07:33:20|499.68|497.28|499.85|497.45|499.85|497.45|499.68|497.28|0
1649403210000|2022-04-08 07:33:30|500.01|497.61|499.85|497.45|500.01|497.61|499.85|497.45|0
1649403220000|2022-04-08 07:33:40|499.92|497.52|500.01|497.61|500.01|497.61|499.84|497.44|0
1649403230000|2022-04-08 07:33:50|499.92|497.52|499.84|497.44|500.01|497.61|499.84|497.44|0
1649403240000|2022-04-08 07:34:00|499.59|497.19|499.76|497.36|499.76|497.36|499.59|497.19|0
1649403250000|2022-04-08 07:34:10|499.68|497.28|499.68|497.28|499.76|497.36|499.68|497.28|0
1649403260000|2022-04-08 07:34:20|499.51|497.11|499.51|497.11|499.51|497.11|499.35|496.95|0
1649403270000|2022-04-08 07:34:30|499.68|497.28|499.43|497.03|499.68|497.28|499.43|497.03|0
1649403280000|2022-04-08 07:34:40|499.51|497.11|499.92|497.52|499.92|497.52|499.51|497.11|0
1649403290000|2022-04-08 07:34:50|499.84|497.44|499.68|497.28|499.84|497.44|499.68|497.28|0
1649403300000|2022-04-08 07:35:00|499.84|497.44|500.51|498.11|500.51|498.11|499.84|497.44|0
1649403310000|2022-04-08 07:35:10|500.34|497.94|500.17|497.77|500.34|497.94|500.17|497.77|0
1649403320000|2022-04-08 07:35:20|500.01|497.61|500.34|497.94|500.34|497.94|500.01|497.61|0
1649403330000|2022-04-08 07:35:30|500.51|498.11|500.51|498.11|500.51|498.11|500.42|498.02|0
1649403350000|2022-04-08 07:35:50|500.67|498.27|501.25|498.85|501.25|498.85|500.67|498.27|0
1649403360000|2022-04-08 07:36:00|501.17|498.77|500.51|498.11|501.17|498.77|500.51|498.11|0
1649403370000|2022-04-08 07:36:10|500.67|498.27|500.51|498.11|500.67|498.27|500.51|498.11|0
1649403380000|2022-04-08 07:36:20|500.67|498.27|500.01|497.61|500.67|498.27|500.01|497.61|0
1649403390000|2022-04-08 07:36:30|500.17|497.77|500.17|497.77|500.17|497.77|500.01|497.61|0
1649403400000|2022-04-08 07:36:40|500.25|497.85|500.34|497.94|500.34|497.94|500.17|497.77|0
1649403410000|2022-04-08 07:36:50|500.51|498.11|500.51|498.11|500.51|498.11|500.51|498.11|0
1649403420000|2022-04-08 07:37:00|500.34|497.94|500.84|498.44|500.84|498.44|500.34|497.94|0
1649403430000|2022-04-08 07:37:10|501|498.6|500.84|498.44|501|498.6|500.84|498.44|0
1649403450000|2022-04-08 07:37:30|500.67|498.27|500.67|498.27|500.67|498.27|500.67|498.27|0
1649403460000|2022-04-08 07:37:40|500.84|498.44|501.17|498.77|501.17|498.77|500.84|498.44|0
1649403470000|2022-04-08 07:37:50|501.83|499.43|501.66|499.26|501.83|499.43|501.66|499.26|0
1649403480000|2022-04-08 07:38:00|501.83|499.43|502.66|500.26|502.66|500.26|501.83|499.43|0
1649403490000|2022-04-08 07:38:10|502.74|500.34|502.99|500.59|502.99|500.59|502.74|500.34|0
1649403510000|2022-04-08 07:38:30|502.82|500.42|502.99|500.59|502.99|500.59|502.82|500.42|0
1649403520000|2022-04-08 07:38:40|502.82|500.42|502.99|500.59|502.99|500.59|502.82|500.42|0
1649403530000|2022-04-08 07:38:50|502.66|500.26|502.74|500.34|502.74|500.34|502.66|500.26|0
1649403540000|2022-04-08 07:39:00|502.9|500.5|502.99|500.59|502.99|500.59|502.9|500.5|0
1649403550000|2022-04-08 07:39:10|502.82|500.42|502.66|500.26|502.82|500.42|502.66|500.26|0
1649403560000|2022-04-08 07:39:20|502.82|500.42|502.66|500.26|502.82|500.42|502.66|500.26|0
1649403570000|2022-04-08 07:39:30|502.99|500.59|502.99|500.59|502.99|500.59|502.99|500.59|0
1649403580000|2022-04-08 07:39:40|502.82|500.42|502.99|500.59|502.99|500.59|502.82|500.42|0
1649403590000|2022-04-08 07:39:50|502.82|500.42|502.82|500.42|502.99|500.59|502.82|500.42|0
1649403600000|2022-04-08 07:40:00|502.99|500.59|503.15|500.75|503.15|500.75|502.99|500.59|0
1649403610000|2022-04-08 07:40:10|502.99|500.59|502.99|500.59|503.15|500.75|502.99|500.59|0
1649403620000|2022-04-08 07:40:20|503.15|500.75|502.99|500.59|503.15|500.75|502.9|500.5|0
1649403640000|2022-04-08 07:40:40|502.9|500.5|503.15|500.75|503.15|500.75|502.9|500.5|0
1649403650000|2022-04-08 07:40:50|502.99|500.59|502.99|500.59|502.99|500.59|502.99|500.59|0
1649403660000|2022-04-08 07:41:00|503.15|500.75|502.99|500.59|503.15|500.75|502.99|500.59|0
1649403670000|2022-04-08 07:41:10|502.82|500.42|502.66|500.26|502.82|500.42|502.66|500.26|0
1649403680000|2022-04-08 07:41:20|502.32|499.92|502.32|499.92|502.49|500.09|502.32|499.92|0
1649403690000|2022-04-08 07:41:30|502.49|500.09|502.49|500.09|502.49|500.09|502.49|500.09|0
1649403700000|2022-04-08 07:41:40|502.32|499.92|502.16|499.76|502.32|499.92|502.16|499.76|0
1649403710000|2022-04-08 07:41:50|501.83|499.43|502.32|499.92|502.32|499.92|501.83|499.43|0
1649403720000|2022-04-08 07:42:00|502.16|499.76|502.16|499.76|502.16|499.76|502.16|499.76|0
1649403730000|2022-04-08 07:42:10|502.32|499.92|502.66|500.26|502.66|500.26|502.32|499.92|0
1649403740000|2022-04-08 07:42:20|502.82|500.42|503.32|500.92|503.32|500.92|502.82|500.42|0
1649403750000|2022-04-08 07:42:30|503.15|500.75|503.15|500.75|503.15|500.75|503.15|500.75|0
1649403760000|2022-04-08 07:42:40|502.99|500.59|502.99|500.59|502.99|500.59|502.99|500.59|0
1649403770000|2022-04-08 07:42:50|503.15|500.75|503.15|500.75|503.15|500.75|503.15|500.75|0
1649403780000|2022-04-08 07:43:00|503.32|500.92|503.32|500.92|503.32|500.92|503.32|500.92|0
1649403790000|2022-04-08 07:43:10|503.15|500.75|502.99|500.59|503.15|500.75|502.99|500.59|0
1649403800000|2022-04-08 07:43:20|503.07|500.67|502.99|500.59|503.07|500.67|502.99|500.59|0
1649403810000|2022-04-08 07:43:30|502.82|500.42|502.82|500.42|502.9|500.5|502.82|500.42|0
1649403820000|2022-04-08 07:43:40|502.99|500.59|503.15|500.75|503.15|500.75|502.99|500.59|0
1649403830000|2022-04-08 07:43:50|503.32|500.92|503.48|501.08|503.48|501.08|503.32|500.92|0
1649403840000|2022-04-08 07:44:00|503.65|501.25|503.65|501.25|503.65|501.25|503.65|501.25|0
1649403850000|2022-04-08 07:44:10|503.48|501.08|503.15|500.75|503.48|501.08|503.15|500.75|0
1649403860000|2022-04-08 07:44:20|503.07|500.67|502.99|500.59|503.15|500.75|502.99|500.59|0
1649403870000|2022-04-08 07:44:30|503.15|500.75|502.99|500.59|503.15|500.75|502.99|500.59|0
1649403880000|2022-04-08 07:44:40|503.15|500.75|503.15|500.75|503.15|500.75|503.15|500.75|0
1649403890000|2022-04-08 07:44:50|503.32|500.92|503.23|500.83|503.32|500.92|503.15|500.75|0
1649403900000|2022-04-08 07:45:00|503.15|500.75|502.99|500.59|503.15|500.75|502.99|500.59|0
1649403910000|2022-04-08 07:45:10|502.49|500.09|501.99|499.59|502.49|500.09|501.99|499.59|0
1649403920000|2022-04-08 07:45:20|502.24|499.84|502.32|499.92|502.32|499.92|502.24|499.84|0
1649403930000|2022-04-08 07:45:30|501.99|499.59|501.83|499.43|501.99|499.59|501.83|499.43|0
1649403940000|2022-04-08 07:45:40|501.74|499.34|501.66|499.26|501.74|499.34|501.66|499.26|0
1649403950000|2022-04-08 07:45:50|501.83|499.43|501.66|499.26|501.83|499.43|501.66|499.26|0
1649403960000|2022-04-08 07:46:00|501.49|499.09|501.33|498.93|501.49|499.09|501.33|498.93|0
1649403970000|2022-04-08 07:46:10|501.16|498.76|501.24|498.84|501.24|498.84|501.16|498.76|0
1649403980000|2022-04-08 07:46:20|501.33|498.93|501.33|498.93|501.33|498.93|501.33|498.93|0
1649403990000|2022-04-08 07:46:30|501.66|499.26|501.41|499.01|501.66|499.26|501.41|499.01|0
1649404000000|2022-04-08 07:46:40|501.49|499.09|501.49|499.09|501.49|499.09|501.41|499.01|0
1649404010000|2022-04-08 07:46:50|501.33|498.93|501.33|498.93|501.41|499.01|501.33|498.93|0
1649404020000|2022-04-08 07:47:00|501.24|498.84|501.41|499.01|501.41|499.01|501.24|498.84|0
1649404030000|2022-04-08 07:47:10|501.33|498.93|501.16|498.76|501.33|498.93|501.16|498.76|0
1649404040000|2022-04-08 07:47:20|501.33|498.93|501.24|498.84|501.33|498.93|501.24|498.84|0
1649404050000|2022-04-08 07:47:30|501.33|498.93|501.16|498.76|501.33|498.93|501.16|498.76|0
1649404060000|2022-04-08 07:47:40|501.08|498.68|501.16|498.76|501.16|498.76|501.08|498.68|0
1649404070000|2022-04-08 07:47:50|501.24|498.84|501.24|498.84|501.24|498.84|501.24|498.84|0
1649404080000|2022-04-08 07:48:00|501.33|498.93|501.16|498.76|501.33|498.93|501.16|498.76|0
1649404090000|2022-04-08 07:48:10|501.33|498.93|501.49|499.09|501.57|499.17|501.33|498.93|0
1649404100000|2022-04-08 07:48:20|501.66|499.26|501.49|499.09|501.66|499.26|501.49|499.09|0
1649404120000|2022-04-08 07:48:40|501.33|498.93|501.41|499.01|501.49|499.09|501.33|498.93|0
1649404130000|2022-04-08 07:48:50|501.49|499.09|501.82|499.42|501.82|499.42|501.49|499.09|0
1649404140000|2022-04-08 07:49:00|501.66|499.26|501.74|499.34|501.74|499.34|501.66|499.26|0
1649404150000|2022-04-08 07:49:10|501.66|499.26|501.66|499.26|501.74|499.34|501.66|499.26|0
1649404160000|2022-04-08 07:49:20|501.82|499.42|501.9|499.5|501.9|499.5|501.66|499.26|0
1649404170000|2022-04-08 07:49:30|501.99|499.59|502.32|499.92|502.32|499.92|501.99|499.59|0
1649404180000|2022-04-08 07:49:40|502.49|500.09|502.32|499.92|502.49|500.09|502.32|499.92|0
1649404190000|2022-04-08 07:49:50|502.15|499.75|502.07|499.67|502.15|499.75|501.99|499.59|0
1649404200000|2022-04-08 07:50:00|502.15|499.75|502.32|499.92|502.32|499.92|502.15|499.75|0
1649404210000|2022-04-08 07:50:10|502.65|500.25|502.65|500.25|502.65|500.25|502.65|500.25|0
1649404220000|2022-04-08 07:50:20|502.49|500.09|502.49|500.09|502.82|500.42|502.49|500.09|0
1649404230000|2022-04-08 07:50:30|502.65|500.25|502.4|500|502.65|500.25|502.32|499.92|0
1649404240000|2022-04-08 07:50:40|502.32|499.92|502.82|500.42|502.82|500.42|502.32|499.92|0
1649404250000|2022-04-08 07:50:50|502.65|500.25|502.65|500.25|502.65|500.25|502.65|500.25|0
1649404260000|2022-04-08 07:51:00|502.57|500.17|502.98|500.58|502.98|500.58|502.49|500.09|0
1649404270000|2022-04-08 07:51:10|502.82|500.42|502.9|500.5|502.9|500.5|502.82|500.42|0
1649404280000|2022-04-08 07:51:20|502.98|500.58|502.9|500.5|502.98|500.58|502.9|500.5|0
1649404290000|2022-04-08 07:51:30|503.06|500.66|503.48|501.08|503.48|501.08|503.06|500.66|0
1649404300000|2022-04-08 07:51:40|503.65|501.25|503.65|501.25|503.65|501.25|503.65|501.25|0
1649404310000|2022-04-08 07:51:50|503.98|501.58|503.81|501.41|504.14|501.74|503.81|501.41|0
1649404320000|2022-04-08 07:52:00|503.65|501.25|503.98|501.58|503.98|501.58|503.65|501.25|0
1649404330000|2022-04-08 07:52:10|503.81|501.41|503.48|501.08|503.81|501.41|503.48|501.08|0
1649404340000|2022-04-08 07:52:20|503.65|501.25|503.48|501.08|503.65|501.25|503.48|501.08|0
1649404350000|2022-04-08 07:52:30|503.65|501.25|503.48|501.08|503.73|501.33|503.48|501.08|0
1649404360000|2022-04-08 07:52:40|503.31|500.91|502.82|500.42|503.31|500.91|502.82|500.42|0
1649404370000|2022-04-08 07:52:50|502.98|500.58|502.98|500.58|502.98|500.58|502.82|500.42|0
1649404380000|2022-04-08 07:53:00|503.15|500.75|503.06|500.66|503.15|500.75|503.06|500.66|0
1649404390000|2022-04-08 07:53:10|503.15|500.75|502.98|500.58|503.15|500.75|502.98|500.58|0
1649404400000|2022-04-08 07:53:20|503.06|500.66|503.23|500.83|503.23|500.83|503.06|500.66|0
1649404410000|2022-04-08 07:53:30|503.65|501.25|503.81|501.41|503.81|501.41|503.65|501.25|0
1649404420000|2022-04-08 07:53:40|504.48|502.08|504.14|501.74|504.48|502.08|504.14|501.74|0
1649404430000|2022-04-08 07:53:50|503.98|501.58|504.14|501.74|504.14|501.74|503.98|501.58|0
1649404440000|2022-04-08 07:54:00|503.98|501.58|503.81|501.41|503.98|501.58|503.65|501.25|0
1649404450000|2022-04-08 07:54:10|503.48|501.08|503.81|501.41|503.89|501.49|503.48|501.08|0
1649404460000|2022-04-08 07:54:20|503.72|501.32|503.64|501.24|503.72|501.32|503.64|501.24|0
1649404470000|2022-04-08 07:54:30|503.81|501.41|503.15|500.75|503.81|501.41|503.15|500.75|0
1649404480000|2022-04-08 07:54:40|503.31|500.91|503.15|500.75|503.48|501.08|503.15|500.75|0
1649404490000|2022-04-08 07:54:50|503.06|500.66|502.98|500.58|503.15|500.75|502.98|500.58|0
1649404500000|2022-04-08 07:55:00|503.15|500.75|503.15|500.75|503.15|500.75|502.98|500.58|0
1649404510000|2022-04-08 07:55:10|502.98|500.58|502.98|500.58|503.15|500.75|502.98|500.58|0
1649404520000|2022-04-08 07:55:20|503.15|500.75|502.98|500.58|503.15|500.75|502.82|500.42|0
1649404530000|2022-04-08 07:55:30|502.82|500.42|502.82|500.42|502.82|500.42|502.82|500.42|0
1649404540000|2022-04-08 07:55:40|503.15|500.75|503.15|500.75|503.15|500.75|503.15|500.75|0
1649404550000|2022-04-08 07:55:50|502.98|500.58|502.82|500.42|503.06|500.66|502.82|500.42|0
1649404560000|2022-04-08 07:56:00|502.98|500.58|502.81|500.41|502.98|500.58|502.81|500.41|0
1649404570000|2022-04-08 07:56:10|502.98|500.58|503.15|500.75|503.15|500.75|502.98|500.58|0
1649404580000|2022-04-08 07:56:20|502.98|500.58|503.31|500.91|503.31|500.91|502.98|500.58|0
1649404590000|2022-04-08 07:56:30|503.48|501.08|503.56|501.16|503.56|501.16|503.48|501.08|0
1649404600000|2022-04-08 07:56:40|503.64|501.24|503.64|501.24|503.64|501.24|503.64|501.24|0
1649404620000|2022-04-08 07:57:00|503.56|501.16|503.56|501.16|503.56|501.16|503.39|500.99|0
1649404630000|2022-04-08 07:57:10|503.48|501.08|503.64|501.24|503.64|501.24|503.48|501.08|0
1649404640000|2022-04-08 07:57:20|503.48|501.08|503.31|500.91|503.48|501.08|503.31|500.91|0
1649404650000|2022-04-08 07:57:30|503.15|500.75|503.15|500.75|503.15|500.75|503.15|500.75|0
1649404670000|2022-04-08 07:57:50|503.48|501.08|503.56|501.16|503.56|501.16|503.48|501.08|0
1649404680000|2022-04-08 07:58:00|503.64|501.24|503.81|501.41|503.81|501.41|503.64|501.24|0
1649404690000|2022-04-08 07:58:10|503.64|501.24|503.98|501.58|503.98|501.58|503.64|501.24|0
1649404700000|2022-04-08 07:58:20|503.81|501.41|503.81|501.41|503.81|501.41|503.81|501.41|0
1649404710000|2022-04-08 07:58:30|503.89|501.49|503.97|501.57|503.97|501.57|503.81|501.41|0
1649404720000|2022-04-08 07:58:40|504.05|501.65|503.81|501.41|504.05|501.65|503.81|501.41|0
1649404730000|2022-04-08 07:58:50|503.64|501.24|503.64|501.24|503.64|501.24|503.64|501.24|0
1649404740000|2022-04-08 07:59:00|503.48|501.08|503.31|500.91|503.56|501.16|503.31|500.91|0
1649404750000|2022-04-08 07:59:10|503.64|501.24|503.64|501.24|503.64|501.24|503.64|501.24|0
1649404760000|2022-04-08 07:59:20|503.56|501.16|503.72|501.32|503.81|501.41|503.56|501.16|0
1649404770000|2022-04-08 07:59:30|503.89|501.49|503.97|501.57|503.97|501.57|503.81|501.41|0
1649404780000|2022-04-08 07:59:40|504.14|501.74|503.97|501.57|504.14|501.74|503.97|501.57|0
1649404790000|2022-04-08 07:59:50|504.47|502.07|504.47|502.07|504.72|502.32|504.47|502.07|0
1649404800000|2022-04-08 08:00:00|504.31|501.91|504.55|502.15|504.55|502.15|504.31|501.91|0
1649404810000|2022-04-08 08:00:10|504.47|502.07|504.55|502.15|504.64|502.24|504.47|502.07|0
1649404820000|2022-04-08 08:00:20|504.47|502.07|504.47|502.07|504.47|502.07|504.31|501.91|0
1649404830000|2022-04-08 08:00:30|504.8|502.4|504.8|502.4|504.8|502.4|504.8|502.4|0
1649404840000|2022-04-08 08:00:40|504.88|502.48|504.97|502.57|504.97|502.57|504.8|502.4|0
1649404850000|2022-04-08 08:00:50|504.8|502.4|504.97|502.57|504.97|502.57|504.8|502.4|0
1649404860000|2022-04-08 08:01:00|505.14|502.74|505.3|502.9|505.63|503.23|505.14|502.74|0
1649404870000|2022-04-08 08:01:10|504.8|502.4|504.47|502.07|504.8|502.4|504.31|501.91|0
1649404880000|2022-04-08 08:01:20|504.31|501.91|504.47|502.07|504.47|502.07|504.31|501.91|0
1649404890000|2022-04-08 08:01:30|504.14|501.74|504.31|501.91|504.31|501.91|503.97|501.57|0
1649404900000|2022-04-08 08:01:40|504.47|502.07|504.64|502.24|504.64|502.24|504.47|502.07|0
1649404910000|2022-04-08 08:01:50|504.72|502.32|504.97|502.57|504.97|502.57|504.72|502.32|0
1649404920000|2022-04-08 08:02:00|504.88|502.48|504.64|502.24|504.88|502.48|504.64|502.24|0
1649404930000|2022-04-08 08:02:10|504.8|502.4|505.14|502.74|505.14|502.74|504.8|502.4|0
1649404940000|2022-04-08 08:02:20|504.88|502.48|504.72|502.32|504.88|502.48|504.72|502.32|0
1649404950000|2022-04-08 08:02:30|504.64|502.24|504.8|502.4|504.8|502.4|504.64|502.24|0
1649404960000|2022-04-08 08:02:40|504.64|502.24|504.64|502.24|504.8|502.4|504.64|502.24|0
1649404970000|2022-04-08 08:02:50|504.72|502.32|504.97|502.57|505.14|502.74|504.72|502.32|0
1649404980000|2022-04-08 08:03:00|505.14|502.74|505.14|502.74|505.3|502.9|505.14|502.74|0
1649404990000|2022-04-08 08:03:10|505.3|502.9|505.47|503.07|505.47|503.07|505.3|502.9|0
1649405000000|2022-04-08 08:03:20|505.63|503.23|505.47|503.07|505.63|503.23|505.47|503.07|0
1649405010000|2022-04-08 08:03:30|505.3|502.9|505.3|502.9|505.3|502.9|505.3|502.9|0
1649405020000|2022-04-08 08:03:40|505.14|502.74|505.3|502.9|505.3|502.9|505.14|502.74|0
1649405030000|2022-04-08 08:03:50|505.14|502.74|505.3|502.9|505.3|502.9|505.14|502.74|0
1649405040000|2022-04-08 08:04:00|505.21|502.81|504.97|502.57|505.3|502.9|504.97|502.57|0
1649405050000|2022-04-08 08:04:10|505.05|502.65|505.47|503.07|505.63|503.23|505.05|502.65|0
1649405060000|2022-04-08 08:04:20|505.63|503.23|505.63|503.23|505.63|503.23|505.47|503.07|0
1649405070000|2022-04-08 08:04:30|505.8|503.4|505.63|503.23|505.8|503.4|505.63|503.23|0
1649405080000|2022-04-08 08:04:40|505.47|503.07|506.3|503.9|506.3|503.9|505.47|503.07|0
1649405090000|2022-04-08 08:04:50|506.13|503.73|506.3|503.9|506.3|503.9|506.13|503.73|0
1649405100000|2022-04-08 08:05:00|506.46|504.06|506.13|503.73|506.46|504.06|506.13|503.73|0
1649405110000|2022-04-08 08:05:10|505.97|503.57|505.97|503.57|505.97|503.57|505.97|503.57|0
1649405120000|2022-04-08 08:05:20|506.13|503.73|506.13|503.73|506.13|503.73|505.97|503.57|0
1649405130000|2022-04-08 08:05:30|506.05|503.65|505.97|503.57|506.13|503.73|505.97|503.57|0
1649405140000|2022-04-08 08:05:40|505.63|503.23|505.97|503.57|505.97|503.57|505.63|503.23|0
1649405150000|2022-04-08 08:05:50|505.88|503.48|505.97|503.57|505.97|503.57|505.88|503.48|0
1649405160000|2022-04-08 08:06:00|506.13|503.73|506.13|503.73|506.21|503.81|506.13|503.73|0
1649405170000|2022-04-08 08:06:10|505.97|503.57|505.63|503.23|505.97|503.57|505.63|503.23|0
1649405180000|2022-04-08 08:06:20|505.71|503.31|505.63|503.23|505.8|503.4|505.63|503.23|0
1649405190000|2022-04-08 08:06:30|505.8|503.4|505.63|503.23|505.8|503.4|505.63|503.23|0
1649405200000|2022-04-08 08:06:40|505.3|502.9|505.47|503.07|505.47|503.07|505.3|502.9|0
1649405210000|2022-04-08 08:06:50|505.63|503.23|505.71|503.31|505.71|503.31|505.63|503.23|0
1649405220000|2022-04-08 08:07:00|505.8|503.4|506.13|503.73|506.13|503.73|505.8|503.4|0
1649405230000|2022-04-08 08:07:10|505.96|503.56|506.3|503.9|506.3|503.9|505.96|503.56|0
1649405240000|2022-04-08 08:07:20|506.13|503.73|505.96|503.56|506.13|503.73|505.96|503.56|0
1649405250000|2022-04-08 08:07:30|506.13|503.73|506.13|503.73|506.13|503.73|506.13|503.73|0
1649405260000|2022-04-08 08:07:40|506.21|503.81|506.13|503.73|506.21|503.81|506.13|503.73|0
1649405270000|2022-04-08 08:07:50|506.3|503.9|506.13|503.73|506.3|503.9|506.13|503.73|0
1649405280000|2022-04-08 08:08:00|506.3|503.9|506.46|504.06|506.46|504.06|506.3|503.9|0
1649405290000|2022-04-08 08:08:10|506.63|504.23|506.46|504.06|506.63|504.23|506.46|504.06|0
1649405300000|2022-04-08 08:08:20|506.38|503.98|506.46|504.06|506.46|504.06|506.38|503.98|0
1649405310000|2022-04-08 08:08:30|506.63|504.23|506.46|504.06|506.63|504.23|506.46|504.06|0
1649405320000|2022-04-08 08:08:40|506.3|503.9|506.38|503.98|506.46|504.06|506.3|503.9|0
1649405330000|2022-04-08 08:08:50|506.46|504.06|506.46|504.06|506.46|504.06|506.3|503.9|0
1649405340000|2022-04-08 08:09:00|508.17|505.77|506.96|504.56|508.5|506.1|506.96|504.56|0
1649405350000|2022-04-08 08:09:10|506.8|504.4|506.63|504.23|506.8|504.4|506.63|504.23|0
1649405360000|2022-04-08 08:09:20|506.54|504.14|506.3|503.9|506.63|504.23|506.3|503.9|0
1649405370000|2022-04-08 08:09:30|506.46|504.06|506.46|504.06|506.46|504.06|506.3|503.9|0
1649405380000|2022-04-08 08:09:40|506.21|503.81|506.3|503.9|506.46|504.06|506.21|503.81|0
1649405400000|2022-04-08 08:10:00|506.46|504.06|506.3|503.9|506.46|504.06|506.3|503.9|0
1649405410000|2022-04-08 08:10:10|506.13|503.73|506.3|503.9|506.3|503.9|506.13|503.73|0
1649405420000|2022-04-08 08:10:20|506.13|503.73|506.3|503.9|506.3|503.9|506.13|503.73|0
1649405430000|2022-04-08 08:10:30|506.13|503.73|506.38|503.98|506.46|504.06|506.13|503.73|0
1649405440000|2022-04-08 08:10:40|506.3|503.9|506.3|503.9|506.46|504.06|506.3|503.9|0
1649405450000|2022-04-08 08:10:50|506.46|504.06|506.21|503.81|506.46|504.06|506.21|503.81|0
1649405460000|2022-04-08 08:11:00|506.3|503.9|506.38|503.98|506.38|503.98|506.3|503.9|0
1649405470000|2022-04-08 08:11:10|506.46|504.06|506.46|504.06|506.46|504.06|506.46|504.06|0
1649405480000|2022-04-08 08:11:20|506.63|504.23|506.46|504.06|506.63|504.23|506.46|504.06|0
1649405490000|2022-04-08 08:11:30|506.13|503.73|506.46|504.06|506.46|504.06|506.13|503.73|0
1649405500000|2022-04-08 08:11:40|506.63|504.23|506.63|504.23|506.63|504.23|506.63|504.23|0
1649405510000|2022-04-08 08:11:50|506.71|504.31|506.46|504.06|506.71|504.31|506.46|504.06|0
1649405530000|2022-04-08 08:12:10|506.29|503.89|506.37|503.97|506.46|504.06|506.29|503.89|0
1649405540000|2022-04-08 08:12:20|506.46|504.06|506.46|504.06|506.46|504.06|506.46|504.06|0
1649405550000|2022-04-08 08:12:30|506.29|503.89|506.37|503.97|506.37|503.97|506.29|503.89|0
1649405560000|2022-04-08 08:12:40|506.46|504.06|506.37|503.97|506.46|504.06|506.29|503.89|0
1649405570000|2022-04-08 08:12:50|506.46|504.06|506.29|503.89|506.46|504.06|506.29|503.89|0
1649405580000|2022-04-08 08:13:00|506.46|504.06|506.29|503.89|506.46|504.06|506.29|503.89|0
1649405590000|2022-04-08 08:13:10|506.46|504.06|506.46|504.06|506.46|504.06|506.37|503.97|0
1649405600000|2022-04-08 08:13:20|506.13|503.73|506.29|503.89|506.29|503.89|506.13|503.73|0
1649405620000|2022-04-08 08:13:40|506.21|503.81|506.13|503.73|506.29|503.89|506.13|503.73|0
1649405630000|2022-04-08 08:13:50|505.8|503.4|505.96|503.56|505.96|503.56|505.8|503.4|0
1649405640000|2022-04-08 08:14:00|505.8|503.4|505.8|503.4|505.8|503.4|505.8|503.4|0
1649405650000|2022-04-08 08:14:10|505.87|503.47|505.8|503.4|505.87|503.47|505.8|503.4|0
1649405670000|2022-04-08 08:14:30|505.96|503.56|506.13|503.73|506.13|503.73|505.96|503.56|0
1649405680000|2022-04-08 08:14:40|505.96|503.56|505.96|503.56|505.96|503.56|505.96|503.56|0
1649405690000|2022-04-08 08:14:50|505.79|503.39|505.87|503.47|505.87|503.47|505.79|503.39|0
1649405700000|2022-04-08 08:15:00|505.79|503.39|505.96|503.56|505.96|503.56|505.79|503.39|0
1649405710000|2022-04-08 08:15:10|505.79|503.39|505.63|503.23|505.79|503.39|505.63|503.23|0
1649405720000|2022-04-08 08:15:20|505.54|503.14|505.63|503.23|505.63|503.23|505.54|503.14|0
1649405750000|2022-04-08 08:15:50|505.46|503.06|505.46|503.06|505.46|503.06|505.46|503.06|0
1649405760000|2022-04-08 08:16:00|505.3|502.9|505.13|502.73|505.3|502.9|505.13|502.73|0
1649405770000|2022-04-08 08:16:10|505.3|502.9|505.13|502.73|505.3|502.9|505.13|502.73|0
1649405780000|2022-04-08 08:16:20|505.3|502.9|505.46|503.06|505.46|503.06|505.3|502.9|0
1649405790000|2022-04-08 08:16:30|505.63|503.23|505.96|503.56|505.96|503.56|505.63|503.23|0
1649405800000|2022-04-08 08:16:40|505.79|503.39|505.13|502.73|505.79|503.39|505.13|502.73|0
1649405810000|2022-04-08 08:16:50|505.3|502.9|505.13|502.73|505.3|502.9|505.13|502.73|0
1649405820000|2022-04-08 08:17:00|505.38|502.98|505.46|503.06|505.46|503.06|505.38|502.98|0
1649405830000|2022-04-08 08:17:10|505.3|502.9|505.13|502.73|505.3|502.9|505.13|502.73|0
1649405840000|2022-04-08 08:17:20|505.21|502.81|505.13|502.73|505.3|502.9|505.13|502.73|0
1649405850000|2022-04-08 08:17:30|505.04|502.64|505.04|502.64|505.04|502.64|505.04|502.64|0
1649405860000|2022-04-08 08:17:40|505.13|502.73|505.13|502.73|505.13|502.73|505.13|502.73|0
1649405870000|2022-04-08 08:17:50|504.96|502.56|504.96|502.56|505.13|502.73|504.96|502.56|0
1649405880000|2022-04-08 08:18:00|504.8|502.4|504.88|502.48|504.88|502.48|504.8|502.4|0
1649405890000|2022-04-08 08:18:10|504.96|502.56|504.96|502.56|504.96|502.56|504.8|502.4|0
1649405910000|2022-04-08 08:18:30|504.8|502.4|504.8|502.4|504.8|502.4|504.8|502.4|0
1649405920000|2022-04-08 08:18:40|504.96|502.56|504.8|502.4|504.96|502.56|504.8|502.4|0
1649405930000|2022-04-08 08:18:50|504.63|502.23|504.63|502.23|504.63|502.23|504.63|502.23|0
1649405940000|2022-04-08 08:19:00|504.46|502.06|504.46|502.06|504.46|502.06|504.46|502.06|0
1649405950000|2022-04-08 08:19:10|504.63|502.23|504.63|502.23|504.63|502.23|504.63|502.23|0
1649405960000|2022-04-08 08:19:20|504.8|502.4|504.8|502.4|504.8|502.4|504.8|502.4|0
1649405970000|2022-04-08 08:19:30|504.96|502.56|504.96|502.56|505.13|502.73|504.96|502.56|0
1649405980000|2022-04-08 08:19:40|505.13|502.73|505.13|502.73|505.13|502.73|504.96|502.56|0
1649405990000|2022-04-08 08:19:50|505.29|502.89|505.29|502.89|505.29|502.89|505.13|502.73|0
1649406000000|2022-04-08 08:20:00|505.21|502.81|505.29|502.89|505.29|502.89|505.21|502.81|0
1649406010000|2022-04-08 08:20:10|505.46|503.06|505.46|503.06|505.46|503.06|505.46|503.06|0
1649406020000|2022-04-08 08:20:20|505.29|502.89|505.46|503.06|505.46|503.06|505.29|502.89|0
1649406030000|2022-04-08 08:20:30|505.29|502.89|505.29|502.89|505.29|502.89|505.29|502.89|0
1649406050000|2022-04-08 08:20:50|505.46|503.06|505.46|503.06|505.46|503.06|505.29|502.89|0
1649406070000|2022-04-08 08:21:10|505.37|502.97|505.37|502.97|505.37|502.97|505.37|502.97|0
1649406080000|2022-04-08 08:21:20|505.46|503.06|505.37|502.97|505.46|503.06|505.37|502.97|0
1649406090000|2022-04-08 08:21:30|505.46|503.06|505.46|503.06|505.46|503.06|505.46|503.06|0
1649406100000|2022-04-08 08:21:40|505.37|502.97|505.29|502.89|505.37|502.97|505.29|502.89|0
1649406120000|2022-04-08 08:22:00|505.46|503.06|505.46|503.06|505.46|503.06|505.46|503.06|0
1649406130000|2022-04-08 08:22:10|505.37|502.97|505.46|503.06|505.46|503.06|505.37|502.97|0
1649406140000|2022-04-08 08:22:20|505.29|502.89|505.46|503.06|505.46|503.06|505.29|502.89|0
1649406150000|2022-04-08 08:22:30|505.29|502.89|505.46|503.06|505.46|503.06|505.29|502.89|0
1649406160000|2022-04-08 08:22:40|505.54|503.14|505.63|503.23|505.63|503.23|505.54|503.14|0
1649406170000|2022-04-08 08:22:50|505.79|503.39|505.63|503.23|505.79|503.39|505.63|503.23|0
1649406180000|2022-04-08 08:23:00|505.79|503.39|505.62|503.22|505.79|503.39|505.62|503.22|0
1649406190000|2022-04-08 08:23:10|505.79|503.39|505.79|503.39|505.79|503.39|505.79|503.39|0
1649406220000|2022-04-08 08:23:40|505.62|503.22|505.96|503.56|505.96|503.56|505.62|503.22|0
1649406230000|2022-04-08 08:23:50|505.79|503.39|505.79|503.39|505.79|503.39|505.79|503.39|0
1649406240000|2022-04-08 08:24:00|505.62|503.22|505.62|503.22|505.62|503.22|505.62|503.22|0
1649406250000|2022-04-08 08:24:10|505.79|503.39|505.96|503.56|505.96|503.56|505.79|503.39|0
1649406260000|2022-04-08 08:24:20|505.87|503.47|505.96|503.56|505.96|503.56|505.87|503.47|0
1649406270000|2022-04-08 08:24:30|506.12|503.72|505.96|503.56|506.12|503.72|505.96|503.56|0
1649406280000|2022-04-08 08:24:40|505.87|503.47|505.79|503.39|505.87|503.47|505.79|503.39|0
1649406290000|2022-04-08 08:24:50|505.96|503.56|505.96|503.56|505.96|503.56|505.96|503.56|0
1649406300000|2022-04-08 08:25:00|505.87|503.47|505.79|503.39|505.87|503.47|505.79|503.39|0
1649406310000|2022-04-08 08:25:10|505.87|503.47|505.62|503.22|505.87|503.47|505.62|503.22|0
1649406320000|2022-04-08 08:25:20|505.79|503.39|506.12|503.72|506.12|503.72|505.62|503.22|0
1649406330000|2022-04-08 08:25:30|506.29|503.89|506.2|503.8|506.29|503.89|506.2|503.8|0
1649406340000|2022-04-08 08:25:40|506.46|504.06|506.46|504.06|506.46|504.06|506.46|504.06|0
1649406350000|2022-04-08 08:25:50|506.79|504.39|506.79|504.39|506.79|504.39|506.79|504.39|0
1649406370000|2022-04-08 08:26:10|506.87|504.47|506.95|504.55|506.95|504.55|506.87|504.47|0
1649406380000|2022-04-08 08:26:20|506.79|504.39|506.95|504.55|506.95|504.55|506.79|504.39|0
1649406390000|2022-04-08 08:26:30|507.12|504.72|506.95|504.55|507.12|504.72|506.95|504.55|0
1649406400000|2022-04-08 08:26:40|507.12|504.72|506.95|504.55|507.12|504.72|506.95|504.55|0
1649406410000|2022-04-08 08:26:50|507.12|504.72|507.12|504.72|507.12|504.72|507.12|504.72|0
1649406420000|2022-04-08 08:27:00|507.29|504.89|507.29|504.89|507.29|504.89|507.12|504.72|0
1649406440000|2022-04-08 08:27:20|507.37|504.97|507.45|505.05|507.45|505.05|507.37|504.97|0
1649406450000|2022-04-08 08:27:30|507.62|505.22|507.29|504.89|507.62|505.22|507.29|504.89|0
1649406460000|2022-04-08 08:27:40|507.45|505.05|507.45|505.05|507.45|505.05|507.45|505.05|0
1649406470000|2022-04-08 08:27:50|507.29|504.89|507.29|504.89|507.29|504.89|507.29|504.89|0
1649406480000|2022-04-08 08:28:00|507.12|504.72|507.62|505.22|507.62|505.22|507.12|504.72|0
1649406500000|2022-04-08 08:28:20|507.45|505.05|507.45|505.05|507.45|505.05|507.45|505.05|0
1649406510000|2022-04-08 08:28:30|507.53|505.13|507.45|505.05|507.62|505.22|507.45|505.05|0
1649406520000|2022-04-08 08:28:40|507.29|504.89|507.29|504.89|507.45|505.05|507.29|504.89|0
1649406530000|2022-04-08 08:28:50|507.12|504.72|506.95|504.55|507.12|504.72|506.95|504.55|0
1649406560000|2022-04-08 08:29:20|507.12|504.72|507.29|504.89|507.29|504.89|507.12|504.72|0
1649406570000|2022-04-08 08:29:30|507.12|504.72|507.12|504.72|507.29|504.89|507.12|504.72|0
1649406580000|2022-04-08 08:29:40|506.95|504.55|506.62|504.22|506.95|504.55|506.62|504.22|0
1649406590000|2022-04-08 08:29:50|506.45|504.05|506.79|504.39|506.79|504.39|506.45|504.05|0
1649406600000|2022-04-08 08:30:00|506.95|504.55|507.12|504.72|507.12|504.72|506.95|504.55|0
1649406610000|2022-04-08 08:30:10|507.29|504.89|507.29|504.89|507.29|504.89|507.29|504.89|0
1649406620000|2022-04-08 08:30:20|507.12|504.72|507.45|505.05|507.45|505.05|507.12|504.72|0
1649406640000|2022-04-08 08:30:40|507.62|505.22|507.45|505.05|507.62|505.22|507.45|505.05|0
1649406660000|2022-04-08 08:31:00|507.28|504.88|507.45|505.05|507.45|505.05|507.28|504.88|0
1649406670000|2022-04-08 08:31:10|507.28|504.88|507.45|505.05|507.45|505.05|507.28|504.88|0
1649406710000|2022-04-08 08:31:50|507.36|504.96|507.28|504.88|507.36|504.96|507.28|504.88|0
1649406720000|2022-04-08 08:32:00|507.45|505.05|507.45|505.05|507.45|505.05|507.45|505.05|0
1649406730000|2022-04-08 08:32:10|507.28|504.88|507.45|505.05|507.45|505.05|507.28|504.88|0
1649406740000|2022-04-08 08:32:20|507.28|504.88|507.12|504.72|507.28|504.88|507.12|504.72|0
1649406750000|2022-04-08 08:32:30|507.28|504.88|507.12|504.72|507.28|504.88|507.12|504.72|0
1649406760000|2022-04-08 08:32:40|506.95|504.55|507.12|504.72|507.12|504.72|506.95|504.55|0
1649406770000|2022-04-08 08:32:50|506.95|504.55|506.95|504.55|506.95|504.55|506.86|504.46|0
1649406780000|2022-04-08 08:33:00|506.78|504.38|506.95|504.55|506.95|504.55|506.78|504.38|0
1649406790000|2022-04-08 08:33:10|506.78|504.38|506.95|504.55|506.95|504.55|506.78|504.38|0
1649406810000|2022-04-08 08:33:30|506.78|504.38|506.78|504.38|506.78|504.38|506.78|504.38|0
1649406820000|2022-04-08 08:33:40|506.62|504.22|506.62|504.22|506.62|504.22|506.62|504.22|0
1649406830000|2022-04-08 08:33:50|506.45|504.05|506.45|504.05|506.45|504.05|506.45|504.05|0
1649406840000|2022-04-08 08:34:00|506.53|504.13|506.78|504.38|506.78|504.38|506.53|504.13|0
1649406850000|2022-04-08 08:34:10|506.62|504.22|506.62|504.22|506.62|504.22|506.62|504.22|0
1649406860000|2022-04-08 08:34:20|506.45|504.05|506.45|504.05|506.45|504.05|506.45|504.05|0
1649406870000|2022-04-08 08:34:30|506.62|504.22|506.62|504.22|506.62|504.22|506.62|504.22|0
1649406880000|2022-04-08 08:34:40|506.45|504.05|506.12|503.72|506.45|504.05|506.12|503.72|0
1649406890000|2022-04-08 08:34:50|505.95|503.55|506.12|503.72|506.12|503.72|505.95|503.55|0
1649406900000|2022-04-08 08:35:00|505.95|503.55|505.95|503.55|505.95|503.55|505.95|503.55|0
1649406910000|2022-04-08 08:35:10|505.79|503.39|505.29|502.89|505.79|503.39|505.29|502.89|0
1649406930000|2022-04-08 08:35:30|505.45|503.05|505.62|503.22|505.62|503.22|505.45|503.05|0
1649406940000|2022-04-08 08:35:40|505.53|503.13|505.45|503.05|505.62|503.22|505.45|503.05|0
1649406950000|2022-04-08 08:35:50|505.62|503.22|505.45|503.05|505.62|503.22|505.45|503.05|0
1649406960000|2022-04-08 08:36:00|505.29|502.89|505.29|502.89|505.45|503.05|505.29|502.89|0
1649406970000|2022-04-08 08:36:10|505.12|502.72|505.29|502.89|505.29|502.89|505.12|502.72|0
1649406980000|2022-04-08 08:36:20|505.12|502.72|505.2|502.8|505.2|502.8|505.12|502.72|0
1649406990000|2022-04-08 08:36:30|505.12|502.72|505.12|502.72|505.2|502.8|505.12|502.72|0
1649407000000|2022-04-08 08:36:40|505.03|502.63|505.12|502.72|505.12|502.72|505.03|502.63|0
1649407010000|2022-04-08 08:36:50|504.95|502.55|504.95|502.55|504.95|502.55|504.95|502.55|0
1649407040000|2022-04-08 08:37:20|505.29|502.89|505.29|502.89|505.29|502.89|505.29|502.89|0
1649407050000|2022-04-08 08:37:30|505.12|502.72|505.12|502.72|505.12|502.72|505.12|502.72|0
1649407070000|2022-04-08 08:37:50|504.95|502.55|504.95|502.55|504.95|502.55|504.95|502.55|0
1649407080000|2022-04-08 08:38:00|505.12|502.72|505.12|502.72|505.12|502.72|504.95|502.55|0
1649407090000|2022-04-08 08:38:10|505.03|502.63|504.95|502.55|505.12|502.72|504.95|502.55|0
1649407100000|2022-04-08 08:38:20|505.12|502.72|504.95|502.55|505.12|502.72|504.95|502.55|0
1649407110000|2022-04-08 08:38:30|505.12|502.72|505.12|502.72|505.12|502.72|505.12|502.72|0
1649407120000|2022-04-08 08:38:40|504.95|502.55|505.03|502.63|505.12|502.72|504.95|502.55|0
1649407130000|2022-04-08 08:38:50|505.12|502.72|505.12|502.72|505.12|502.72|505.12|502.72|0
1649407140000|2022-04-08 08:39:00|505.29|502.89|505.29|502.89|505.29|502.89|505.29|502.89|0
1649407150000|2022-04-08 08:39:10|505.12|502.72|505.12|502.72|505.12|502.72|505.12|502.72|0
1649407170000|2022-04-08 08:39:30|504.95|502.55|504.95|502.55|504.95|502.55|504.95|502.55|0
1649407180000|2022-04-08 08:39:40|505.12|502.72|505.12|502.72|505.12|502.72|505.12|502.72|0
1649407190000|2022-04-08 08:39:50|505.29|502.89|505.29|502.89|505.29|502.89|505.29|502.89|0
1649407200000|2022-04-08 08:40:00|505.12|502.72|505.12|502.72|505.28|502.88|505.12|502.72|0
1649407210000|2022-04-08 08:40:10|505.28|502.88|505.12|502.72|505.28|502.88|505.12|502.72|0
1649407220000|2022-04-08 08:40:20|505.28|502.88|505.28|502.88|505.28|502.88|505.28|502.88|0
1649407230000|2022-04-08 08:40:30|505.2|502.8|505.12|502.72|505.2|502.8|505.12|502.72|0
1649407250000|2022-04-08 08:40:50|504.95|502.55|504.79|502.39|504.95|502.55|504.79|502.39|0
1649407260000|2022-04-08 08:41:00|504.62|502.22|504.79|502.39|504.79|502.39|504.62|502.22|0
1649407270000|2022-04-08 08:41:10|504.62|502.22|504.62|502.22|504.62|502.22|504.62|502.22|0
1649407280000|2022-04-08 08:41:20|504.45|502.05|504.29|501.89|504.45|502.05|504.29|501.89|0
1649407290000|2022-04-08 08:41:30|504.12|501.72|504.12|501.72|504.12|501.72|504.12|501.72|0
1649407300000|2022-04-08 08:41:40|504.2|501.8|504.29|501.89|504.29|501.89|504.12|501.72|0
1649407310000|2022-04-08 08:41:50|504.12|501.72|504.12|501.72|504.29|501.89|504.12|501.72|0
1649407320000|2022-04-08 08:42:00|503.96|501.56|504.12|501.72|504.12|501.72|503.96|501.56|0
1649407340000|2022-04-08 08:42:20|504.29|501.89|504.29|501.89|504.29|501.89|504.29|501.89|0
1649407380000|2022-04-08 08:43:00|504.45|502.05|504.45|502.05|504.45|502.05|504.45|502.05|0
1649407400000|2022-04-08 08:43:20|504.29|501.89|504.45|502.05|504.45|502.05|504.29|501.89|0
1649407410000|2022-04-08 08:43:30|504.62|502.22|504.95|502.55|504.95|502.55|504.62|502.22|0
1649407420000|2022-04-08 08:43:40|504.78|502.38|504.45|502.05|504.78|502.38|504.45|502.05|0
1649407430000|2022-04-08 08:43:50|504.62|502.22|504.45|502.05|504.62|502.22|504.45|502.05|0
1649407450000|2022-04-08 08:44:10|504.29|501.89|504.45|502.05|504.45|502.05|504.29|501.89|0
1649407460000|2022-04-08 08:44:20|504.78|502.38|504.53|502.13|504.78|502.38|504.53|502.13|0
1649407470000|2022-04-08 08:44:30|504.62|502.22|504.29|501.89|504.62|502.22|504.2|501.8|0
1649407480000|2022-04-08 08:44:40|504.2|501.8|503.95|501.55|504.2|501.8|503.95|501.55|0
1649407500000|2022-04-08 08:45:00|503.79|501.39|504.12|501.72|504.12|501.72|503.79|501.39|0
1649407510000|2022-04-08 08:45:10|504.29|501.89|504.12|501.72|504.29|501.89|504.12|501.72|0
1649407520000|2022-04-08 08:45:20|504.03|501.63|503.95|501.55|504.03|501.63|503.95|501.55|0
1649407530000|2022-04-08 08:45:30|504.12|501.72|503.95|501.55|504.12|501.72|503.95|501.55|0
1649407550000|2022-04-08 08:45:50|503.79|501.39|503.62|501.22|503.79|501.39|503.62|501.22|0
1649407560000|2022-04-08 08:46:00|503.79|501.39|503.79|501.39|503.95|501.55|503.79|501.39|0
1649407580000|2022-04-08 08:46:20|503.62|501.22|503.62|501.22|503.62|501.22|503.62|501.22|0
1649407590000|2022-04-08 08:46:30|503.46|501.06|503.46|501.06|503.46|501.06|503.46|501.06|0
1649407600000|2022-04-08 08:46:40|503.12|500.72|503.12|500.72|503.12|500.72|503.12|500.72|0
1649407610000|2022-04-08 08:46:50|502.96|500.56|502.96|500.56|503.12|500.72|502.96|500.56|0
1649407620000|2022-04-08 08:47:00|503.12|500.72|503.04|500.64|503.12|500.72|502.96|500.56|0
1649407630000|2022-04-08 08:47:10|503.12|500.72|503.29|500.89|503.29|500.89|503.12|500.72|0
1649407640000|2022-04-08 08:47:20|503.12|500.72|502.96|500.56|503.12|500.72|502.96|500.56|0
1649407650000|2022-04-08 08:47:30|503.12|500.72|503.29|500.89|503.29|500.89|503.12|500.72|0
1649407660000|2022-04-08 08:47:40|503.12|500.72|503.12|500.72|503.12|500.72|503.12|500.72|0
1649407670000|2022-04-08 08:47:50|502.96|500.56|502.96|500.56|502.96|500.56|502.96|500.56|0
1649407680000|2022-04-08 08:48:00|503.12|500.72|502.79|500.39|503.12|500.72|502.79|500.39|0
1649407690000|2022-04-08 08:48:10|502.96|500.56|502.96|500.56|502.96|500.56|502.96|500.56|0
1649407710000|2022-04-08 08:48:30|503.12|500.72|502.96|500.56|503.12|500.72|502.96|500.56|0
1649407750000|2022-04-08 08:49:10|503.12|500.72|503.12|500.72|503.12|500.72|503.12|500.72|0
1649407760000|2022-04-08 08:49:20|502.96|500.56|502.96|500.56|502.96|500.56|502.96|500.56|0
1649407770000|2022-04-08 08:49:30|503.04|500.64|503.12|500.72|503.12|500.72|503.04|500.64|0
1649407790000|2022-04-08 08:49:50|502.96|500.56|502.96|500.56|503.12|500.72|502.96|500.56|0
1649407800000|2022-04-08 08:50:00|503.12|500.72|503.12|500.72|503.12|500.72|503.12|500.72|0
1649407810000|2022-04-08 08:50:10|502.96|500.56|502.96|500.56|502.96|500.56|502.96|500.56|0
1649407850000|2022-04-08 08:50:50|503.12|500.72|502.96|500.56|503.12|500.72|502.96|500.56|0
1649407860000|2022-04-08 08:51:00|502.79|500.39|502.96|500.56|502.96|500.56|502.79|500.39|0
1649407900000|2022-04-08 08:51:40|502.79|500.39|502.79|500.39|502.79|500.39|502.79|500.39|0
1649407910000|2022-04-08 08:51:50|502.62|500.22|502.62|500.22|502.62|500.22|502.62|500.22|0
1649407930000|2022-04-08 08:52:10|502.29|499.89|502.29|499.89|502.29|499.89|502.13|499.73|0
1649407940000|2022-04-08 08:52:20|502.13|499.73|502.29|499.89|502.29|499.89|502.13|499.73|0
1649407950000|2022-04-08 08:52:30|502.13|499.73|502.13|499.73|502.13|499.73|502.13|499.73|0
1649407960000|2022-04-08 08:52:40|502.29|499.89|502.29|499.89|502.29|499.89|502.29|499.89|0
1649407970000|2022-04-08 08:52:50|502.21|499.81|501.96|499.56|502.21|499.81|501.96|499.56|0
1649407980000|2022-04-08 08:53:00|501.8|499.4|501.8|499.4|501.8|499.4|501.8|499.4|0
1649407990000|2022-04-08 08:53:10|501.71|499.31|501.8|499.4|501.8|499.4|501.46|499.06|0
1649408000000|2022-04-08 08:53:20|502.13|499.73|501.96|499.56|502.13|499.73|501.96|499.56|0
1649408010000|2022-04-08 08:53:30|502.13|499.73|501.87|499.47|502.13|499.73|501.87|499.47|0
1649408020000|2022-04-08 08:53:40|501.96|499.56|501.96|499.56|501.96|499.56|501.96|499.56|0
1649408030000|2022-04-08 08:53:50|502.04|499.64|501.96|499.56|502.04|499.64|501.96|499.56|0
1649408040000|2022-04-08 08:54:00|501.79|499.39|501.79|499.39|501.79|499.39|501.79|499.39|0
1649408050000|2022-04-08 08:54:10|501.96|499.56|501.79|499.39|501.96|499.56|501.79|499.39|0
1649408070000|2022-04-08 08:54:30|501.71|499.31|501.79|499.39|501.79|499.39|501.71|499.31|0
1649408080000|2022-04-08 08:54:40|501.71|499.31|501.63|499.23|501.71|499.31|501.63|499.23|0
1649408090000|2022-04-08 08:54:50|501.46|499.06|501.46|499.06|501.63|499.23|501.46|499.06|0
1649408100000|2022-04-08 08:55:00|500.97|498.57|500.97|498.57|500.97|498.57|500.8|498.4|0
1649408110000|2022-04-08 08:55:10|500.64|498.24|500.64|498.24|500.64|498.24|500.3|497.9|0
1649408120000|2022-04-08 08:55:20|500.47|498.07|500.47|498.07|500.47|498.07|500.47|498.07|0
1649408130000|2022-04-08 08:55:30|500.3|497.9|500.14|497.74|500.3|497.9|500.14|497.74|0
1649408140000|2022-04-08 08:55:40|500.22|497.82|500.64|498.24|500.64|498.24|500.22|497.82|0
1649408150000|2022-04-08 08:55:50|500.71|498.31|500.64|498.24|500.8|498.4|500.64|498.24|0
1649408160000|2022-04-08 08:56:00|500.3|497.9|500.38|497.98|500.55|498.15|500.3|497.9|0
1649408170000|2022-04-08 08:56:10|500.3|497.9|500.55|498.15|500.55|498.15|500.3|497.9|0
1649408180000|2022-04-08 08:56:20|500.47|498.07|500.63|498.23|500.63|498.23|500.47|498.07|0
1649408190000|2022-04-08 08:56:30|500.47|498.07|500.63|498.23|500.63|498.23|500.47|498.07|0
1649408200000|2022-04-08 08:56:40|500.3|497.9|500.3|497.9|500.3|497.9|500.3|497.9|0
1649408210000|2022-04-08 08:56:50|500.47|498.07|500.47|498.07|500.47|498.07|500.47|498.07|0
1649408220000|2022-04-08 08:57:00|500.63|498.23|500.63|498.23|500.63|498.23|500.47|498.07|0
1649408230000|2022-04-08 08:57:10|500.8|498.4|500.8|498.4|500.8|498.4|500.63|498.23|0
1649408240000|2022-04-08 08:57:20|500.71|498.31|500.8|498.4|500.8|498.4|500.71|498.31|0
1649408250000|2022-04-08 08:57:30|500.63|498.23|500.38|497.98|500.63|498.23|500.38|497.98|0
1649408260000|2022-04-08 08:57:40|500.05|497.65|499.81|497.41|500.05|497.65|499.81|497.41|0
1649408270000|2022-04-08 08:57:50|499.89|497.49|499.97|497.57|499.97|497.57|499.81|497.41|0
1649408280000|2022-04-08 08:58:00|499.81|497.41|499.89|497.49|499.89|497.49|499.81|497.41|0
1649408290000|2022-04-08 08:58:10|499.81|497.41|499.89|497.49|499.89|497.49|499.81|497.41|0
1649408300000|2022-04-08 08:58:20|499.81|497.41|500.14|497.74|500.14|497.74|499.81|497.41|0
1649408310000|2022-04-08 08:58:30|500.3|497.9|500.63|498.23|500.63|498.23|500.3|497.9|0
1649408320000|2022-04-08 08:58:40|500.8|498.4|500.8|498.4|500.8|498.4|500.8|498.4|0
1649408330000|2022-04-08 08:58:50|500.88|498.48|500.63|498.23|500.88|498.48|500.63|498.23|0
1649408340000|2022-04-08 08:59:00|500.8|498.4|500.8|498.4|500.8|498.4|500.63|498.23|0
1649408360000|2022-04-08 08:59:20|500.88|498.48|500.8|498.4|500.88|498.48|500.63|498.23|0
1649408370000|2022-04-08 08:59:30|500.71|498.31|500.8|498.4|500.8|498.4|500.71|498.31|0
1649408390000|2022-04-08 08:59:50|500.63|498.23|500.63|498.23|500.63|498.23|500.63|498.23|0
1649408400000|2022-04-08 09:00:00|500.3|497.9|499.97|497.57|500.3|497.9|499.97|497.57|0
1649408410000|2022-04-08 09:00:10|500.14|497.74|500.14|497.74|500.14|497.74|500.14|497.74|0
1649408420000|2022-04-08 09:00:20|500.22|497.82|499.64|497.24|500.22|497.82|499.64|497.24|0
1649408430000|2022-04-08 09:00:30|499.48|497.08|499.48|497.08|499.48|497.08|499.48|497.08|0
1649408440000|2022-04-08 09:00:40|499.55|497.15|499.81|497.41|499.81|497.41|499.55|497.15|0
1649408450000|2022-04-08 09:00:50|499.72|497.32|499.39|496.99|499.72|497.32|499.39|496.99|0
1649408460000|2022-04-08 09:01:00|499.48|497.08|499.39|496.99|499.55|497.15|499.31|496.91|0
1649408470000|2022-04-08 09:01:10|499.31|496.91|498.98|496.58|499.31|496.91|498.98|496.58|0
1649408480000|2022-04-08 09:01:20|499.14|496.74|498.65|496.25|499.14|496.74|498.65|496.25|0
1649408490000|2022-04-08 09:01:30|498.81|496.41|498.81|496.41|498.81|496.41|498.65|496.25|0
1649408500000|2022-04-08 09:01:40|498.65|496.25|498.65|496.25|498.65|496.25|498.65|496.25|0
1649408510000|2022-04-08 09:01:50|498.48|496.08|497.82|495.42|498.48|496.08|497.82|495.42|0
1649408520000|2022-04-08 09:02:00|498.15|495.75|498.32|495.92|498.32|495.92|498.15|495.75|0
1649408530000|2022-04-08 09:02:10|498.23|495.83|497.66|495.26|498.23|495.83|497.66|495.26|0
1649408540000|2022-04-08 09:02:20|497.82|495.42|497.99|495.59|497.99|495.59|497.66|495.26|0
1649408550000|2022-04-08 09:02:30|498.15|495.75|498.32|495.92|498.32|495.92|498.15|495.75|0
1649408560000|2022-04-08 09:02:40|498.23|495.83|498.32|495.92|498.32|495.92|498.15|495.75|0
1649408570000|2022-04-08 09:02:50|498.48|496.08|498.48|496.08|498.48|496.08|498.48|496.08|0
1649408580000|2022-04-08 09:03:00|498.4|496|498.65|496.25|498.65|496.25|498.4|496|0
1649408590000|2022-04-08 09:03:10|498.48|496.08|498.48|496.08|498.48|496.08|498.48|496.08|0
1649408600000|2022-04-08 09:03:20|498.65|496.25|498.65|496.25|498.65|496.25|498.65|496.25|0
1649408610000|2022-04-08 09:03:30|498.48|496.08|497.99|495.59|498.48|496.08|497.99|495.59|0
1649408620000|2022-04-08 09:03:40|498.07|495.67|498.07|495.67|498.07|495.67|497.99|495.59|0
1649408630000|2022-04-08 09:03:50|498.15|495.75|498.32|495.92|498.32|495.92|498.15|495.75|0
1649408640000|2022-04-08 09:04:00|498.15|495.75|498.65|496.25|498.65|496.25|498.15|495.75|0
1649408650000|2022-04-08 09:04:10|498.48|496.08|498.48|496.08|498.48|496.08|498.4|496|0
1649408660000|2022-04-08 09:04:20|498.56|496.16|498.48|496.08|498.56|496.16|498.48|496.08|0
1649408670000|2022-04-08 09:04:30|498.4|496|498.48|496.08|498.48|496.08|498.32|495.92|0
1649408680000|2022-04-08 09:04:40|498.65|496.25|498.81|496.41|498.81|496.41|498.65|496.25|0
1649408690000|2022-04-08 09:04:50|498.65|496.25|498.65|496.25|498.65|496.25|498.48|496.08|0
1649408700000|2022-04-08 09:05:00|498.81|496.41|498.65|496.25|498.81|496.41|498.65|496.25|0
1649408710000|2022-04-08 09:05:10|498.48|496.08|498.81|496.41|498.81|496.41|498.48|496.08|0
1649408720000|2022-04-08 09:05:20|498.98|496.58|499.14|496.74|499.14|496.74|498.98|496.58|0
1649408730000|2022-04-08 09:05:30|498.98|496.58|499.14|496.74|499.14|496.74|498.98|496.58|0
1649408740000|2022-04-08 09:05:40|498.98|496.58|498.98|496.58|498.98|496.58|498.98|496.58|0
1649408750000|2022-04-08 09:05:50|499.14|496.74|498.98|496.58|499.14|496.74|498.98|496.58|0
1649408770000|2022-04-08 09:06:10|498.89|496.49|498.48|496.08|498.89|496.49|498.48|496.08|0
1649408780000|2022-04-08 09:06:20|498.65|496.25|498.81|496.41|498.81|496.41|498.65|496.25|0
1649408790000|2022-04-08 09:06:30|498.65|496.25|498.07|495.67|498.65|496.25|498.07|495.67|0
1649408800000|2022-04-08 09:06:40|497.9|495.5|497.66|495.26|497.9|495.5|497.66|495.26|0
1649408810000|2022-04-08 09:06:50|497.57|495.17|497.49|495.09|497.57|495.17|497.49|495.09|0
1649408820000|2022-04-08 09:07:00|497.33|494.93|497.49|495.09|497.49|495.09|497.33|494.93|0
1649408840000|2022-04-08 09:07:20|497.66|495.26|497.66|495.26|497.66|495.26|497.66|495.26|0
1649408850000|2022-04-08 09:07:30|497.73|495.33|497.82|495.42|497.82|495.42|497.73|495.33|0
1649408860000|2022-04-08 09:07:40|497.66|495.26|497.73|495.33|497.73|495.33|497.66|495.26|0
1649408870000|2022-04-08 09:07:50|497.82|495.42|497.66|495.26|497.82|495.42|497.66|495.26|0
1649408880000|2022-04-08 09:08:00|497.73|495.33|497.66|495.26|497.73|495.33|497.66|495.26|0
1649408890000|2022-04-08 09:08:10|497.57|495.17|497.49|495.09|497.57|495.17|495.43|493.03|0
1649408900000|2022-04-08 09:08:20|497.66|495.26|497.57|495.17|497.66|495.26|497.49|495.09|0
1649408910000|2022-04-08 09:08:30|497.66|495.26|497.66|495.26|497.66|495.26|497.66|495.26|0
1649408930000|2022-04-08 09:08:50|497.82|495.42|497.66|495.26|497.82|495.42|497.66|495.26|0
1649408940000|2022-04-08 09:09:00|497.73|495.33|497.73|495.33|497.82|495.42|497.66|495.26|0
1649408950000|2022-04-08 09:09:10|497.82|495.42|497.65|495.25|497.82|495.42|497.65|495.25|0
1649408960000|2022-04-08 09:09:20|497.82|495.42|497.82|495.42|497.82|495.42|497.82|495.42|0
1649408970000|2022-04-08 09:09:30|497.9|495.5|497.82|495.42|497.9|495.5|497.82|495.42|0
1649408980000|2022-04-08 09:09:40|497.65|495.25|497.32|494.92|497.65|495.25|497.32|494.92|0
1649409000000|2022-04-08 09:10:00|497.16|494.76|497.16|494.76|497.32|494.92|497.16|494.76|0
1649409010000|2022-04-08 09:10:10|497.32|494.92|497.65|495.25|497.65|495.25|497.32|494.92|0
1649409020000|2022-04-08 09:10:20|497.82|495.42|497.65|495.25|497.82|495.42|497.65|495.25|0
1649409030000|2022-04-08 09:10:30|497.98|495.58|497.98|495.58|497.98|495.58|497.98|495.58|0
1649409060000|2022-04-08 09:11:00|497.82|495.42|497.98|495.58|497.98|495.58|497.82|495.42|0
1649409070000|2022-04-08 09:11:10|497.82|495.42|497.98|495.58|497.98|495.58|497.82|495.42|0
1649409080000|2022-04-08 09:11:20|498.15|495.75|498.39|495.99|498.39|495.99|498.15|495.75|0
1649409090000|2022-04-08 09:11:30|498.48|496.08|498.56|496.16|498.64|496.24|498.48|496.08|0
1649409100000|2022-04-08 09:11:40|498.48|496.08|498.64|496.24|498.64|496.24|498.48|496.08|0
1649409110000|2022-04-08 09:11:50|498.48|496.08|498.64|496.24|498.64|496.24|498.48|496.08|0
1649409120000|2022-04-08 09:12:00|498.81|496.41|498.89|496.49|498.89|496.49|498.81|496.41|0
1649409130000|2022-04-08 09:12:10|498.81|496.41|498.64|496.24|498.81|496.41|498.64|496.24|0
1649409140000|2022-04-08 09:12:20|498.81|496.41|498.81|496.41|498.81|496.41|498.81|496.41|0
1649409150000|2022-04-08 09:12:30|498.72|496.32|498.81|496.41|498.81|496.41|498.64|496.24|0
1649409160000|2022-04-08 09:12:40|498.64|496.24|498.64|496.24|498.64|496.24|498.64|496.24|0
1649409170000|2022-04-08 09:12:50|498.81|496.41|498.81|496.41|498.81|496.41|498.81|496.41|0
1649409180000|2022-04-08 09:13:00|498.89|496.49|498.81|496.41|498.89|496.49|498.81|496.41|0
1649409190000|2022-04-08 09:13:10|498.89|496.49|498.89|496.49|498.89|496.49|498.89|496.49|0
1649409200000|2022-04-08 09:13:20|498.81|496.41|498.89|496.49|498.89|496.49|498.81|496.41|0
1649409210000|2022-04-08 09:13:30|498.81|496.41|498.97|496.57|498.97|496.57|498.81|496.41|0
1649409230000|2022-04-08 09:13:50|498.89|496.49|498.72|496.32|498.89|496.49|498.72|496.32|0
1649409240000|2022-04-08 09:14:00|498.81|496.41|498.64|496.24|498.81|496.41|498.64|496.24|0
1649409250000|2022-04-08 09:14:10|498.48|496.08|498.64|496.24|498.64|496.24|498.48|496.08|0
1649409260000|2022-04-08 09:14:20|498.48|496.08|498.64|496.24|498.64|496.24|498.48|496.08|0
1649409270000|2022-04-08 09:14:30|498.72|496.32|498.64|496.24|498.72|496.32|498.48|496.08|0
1649409290000|2022-04-08 09:14:50|498.48|496.08|498.31|495.91|498.48|496.08|498.31|495.91|0
1649409300000|2022-04-08 09:15:00|498.39|495.99|498.31|495.91|498.39|495.99|498.31|495.91|0
1649409310000|2022-04-08 09:15:10|498.39|495.99|498.48|496.08|498.48|496.08|498.31|495.91|0
1649409320000|2022-04-08 09:15:20|498.31|495.91|498.31|495.91|498.31|495.91|498.31|495.91|0
1649409330000|2022-04-08 09:15:30|498.48|496.08|498.48|496.08|498.48|496.08|498.48|496.08|0
1649409340000|2022-04-08 09:15:40|498.31|495.91|498.31|495.91|498.31|495.91|498.31|495.91|0
1649409350000|2022-04-08 09:15:50|498.48|496.08|498.48|496.08|498.48|496.08|498.48|496.08|0
1649409360000|2022-04-08 09:16:00|498.15|495.75|498.15|495.75|498.15|495.75|497.98|495.58|0
1649409370000|2022-04-08 09:16:10|497.98|495.58|498.15|495.75|498.15|495.75|497.98|495.58|0
1649409380000|2022-04-08 09:16:20|498.31|495.91|498.15|495.75|498.31|495.91|498.15|495.75|0
1649409390000|2022-04-08 09:16:30|498.31|495.91|498.48|496.08|498.48|496.08|498.31|495.91|0
1649409400000|2022-04-08 09:16:40|498.31|495.91|498.48|496.08|498.48|496.08|498.31|495.91|0
1649409410000|2022-04-08 09:16:50|498.39|495.99|498.39|495.99|498.39|495.99|498.39|495.99|0
1649409420000|2022-04-08 09:17:00|498.31|495.91|498.48|496.08|498.48|496.08|498.31|495.91|0
1649409440000|2022-04-08 09:17:20|498.31|495.91|498.31|495.91|498.31|495.91|498.31|495.91|0
1649409450000|2022-04-08 09:17:30|498.48|496.08|498.48|496.08|498.48|496.08|498.48|496.08|0
1649409480000|2022-04-08 09:18:00|498.64|496.24|498.48|496.08|498.64|496.24|498.48|496.08|0
1649409490000|2022-04-08 09:18:10|498.64|496.24|498.64|496.24|498.64|496.24|498.64|496.24|0
1649409500000|2022-04-08 09:18:20|498.48|496.08|498.48|496.08|498.48|496.08|498.48|496.08|0
1649409510000|2022-04-08 09:18:30|498.64|496.24|498.64|496.24|498.64|496.24|498.64|496.24|0
1649409530000|2022-04-08 09:18:50|498.48|496.08|498.48|496.08|498.48|496.08|498.48|496.08|0
1649409540000|2022-04-08 09:19:00|498.64|496.24|498.64|496.24|498.64|496.24|498.64|496.24|0
1649409550000|2022-04-08 09:19:10|498.48|496.08|498.31|495.91|498.48|496.08|498.31|495.91|0
1649409560000|2022-04-08 09:19:20|498.48|496.08|498.48|496.08|498.48|496.08|498.48|496.08|0
1649409570000|2022-04-08 09:19:30|498.55|496.15|498.64|496.24|498.64|496.24|498.55|496.15|0
1649409580000|2022-04-08 09:19:40|498.48|496.08|498.64|496.24|498.64|496.24|498.48|496.08|0
1649409590000|2022-04-08 09:19:50|498.72|496.32|498.72|496.32|498.72|496.32|498.72|496.32|0
1649409600000|2022-04-08 09:20:00|498.64|496.24|498.48|496.08|498.81|496.41|498.48|496.08|0
1649409610000|2022-04-08 09:20:10|498.64|496.24|498.64|496.24|498.64|496.24|498.64|496.24|0
1649409640000|2022-04-08 09:20:40|498.72|496.32|498.64|496.24|498.72|496.32|498.64|496.24|0
1649409650000|2022-04-08 09:20:50|498.81|496.41|498.81|496.41|498.81|496.41|498.81|496.41|0
1649409660000|2022-04-08 09:21:00|498.64|496.24|498.55|496.15|498.64|496.24|498.47|496.07|0
1649409670000|2022-04-08 09:21:10|498.47|496.07|498.64|496.24|498.64|496.24|498.47|496.07|0
1649409680000|2022-04-08 09:21:20|498.55|496.15|498.81|496.41|498.81|496.41|498.55|496.15|0
1649409690000|2022-04-08 09:21:30|498.72|496.32|498.81|496.41|498.81|496.41|498.72|496.32|0
1649409700000|2022-04-08 09:21:40|498.64|496.24|498.55|496.15|498.64|496.24|498.55|496.15|0
1649409710000|2022-04-08 09:21:50|498.64|496.24|498.8|496.4|498.8|496.4|498.64|496.24|0
1649409720000|2022-04-08 09:22:00|498.64|496.24|498.8|496.4|498.8|496.4|498.64|496.24|0
1649409730000|2022-04-08 09:22:10|498.72|496.32|498.8|496.4|498.8|496.4|498.64|496.24|0
1649409740000|2022-04-08 09:22:20|498.72|496.32|498.64|496.24|498.72|496.32|498.64|496.24|0
1649409750000|2022-04-08 09:22:30|498.8|496.4|498.8|496.4|498.8|496.4|498.8|496.4|0
1649409800000|2022-04-08 09:23:20|498.72|496.32|498.8|496.4|498.8|496.4|498.72|496.32|0
1649409820000|2022-04-08 09:23:40|498.64|496.24|498.47|496.07|498.64|496.24|498.47|496.07|0
1649409830000|2022-04-08 09:23:50|498.64|496.24|498.64|496.24|498.64|496.24|498.64|496.24|0
1649409850000|2022-04-08 09:24:10|498.8|496.4|498.47|496.07|498.8|496.4|498.47|496.07|0
1649409860000|2022-04-08 09:24:20|498.64|496.24|498.8|496.4|498.8|496.4|498.64|496.24|0
1649409870000|2022-04-08 09:24:30|498.64|496.24|498.64|496.24|498.64|496.24|498.64|496.24|0
1649409880000|2022-04-08 09:24:40|498.8|496.4|498.64|496.24|498.8|496.4|498.64|496.24|0
1649409890000|2022-04-08 09:24:50|498.8|496.4|498.8|496.4|498.8|496.4|498.8|496.4|0
1649409900000|2022-04-08 09:25:00|498.72|496.32|498.64|496.24|498.8|496.4|498.64|496.24|0
1649409910000|2022-04-08 09:25:10|498.72|496.32|498.64|496.24|498.72|496.32|498.64|496.24|0
1649409920000|2022-04-08 09:25:20|498.8|496.4|498.8|496.4|498.8|496.4|498.8|496.4|0
1649409940000|2022-04-08 09:25:40|498.64|496.24|498.64|496.24|498.64|496.24|498.64|496.24|0
1649409950000|2022-04-08 09:25:50|498.8|496.4|498.8|496.4|498.8|496.4|498.8|496.4|0
1649409970000|2022-04-08 09:26:10|498.64|496.24|498.8|496.4|498.8|496.4|498.64|496.24|0
1649410010000|2022-04-08 09:26:50|498.97|496.57|498.97|496.57|498.97|496.57|498.97|496.57|0
1649410060000|2022-04-08 09:27:40|498.8|496.4|498.8|496.4|498.8|496.4|498.8|496.4|0
1649410070000|2022-04-08 09:27:50|498.64|496.24|498.64|496.24|498.64|496.24|498.47|496.07|0
1649410080000|2022-04-08 09:28:00|498.8|496.4|498.64|496.24|498.8|496.4|498.64|496.24|0
1649410090000|2022-04-08 09:28:10|498.8|496.4|498.64|496.24|498.8|496.4|498.64|496.24|0
1649410100000|2022-04-08 09:28:20|498.47|496.07|498.47|496.07|498.47|496.07|498.47|496.07|0
1649410120000|2022-04-08 09:28:40|498.31|495.91|498.31|495.91|498.31|495.91|498.31|495.91|0
1649410130000|2022-04-08 09:28:50|498.47|496.07|498.39|495.99|498.47|496.07|498.39|495.99|0
1649410140000|2022-04-08 09:29:00|498.47|496.07|498.47|496.07|498.47|496.07|498.47|496.07|0
1649410180000|2022-04-08 09:29:40|498.31|495.91|498.39|495.99|498.39|495.99|498.31|495.91|0
1649410190000|2022-04-08 09:29:50|498.31|495.91|498.47|496.07|498.47|496.07|498.31|495.91|0
1649410220000|2022-04-08 09:30:20|498.64|496.24|498.64|496.24|498.64|496.24|498.64|496.24|0
1649410240000|2022-04-08 09:30:40|498.47|496.07|498.47|496.07|498.47|496.07|498.47|496.07|0
1649410260000|2022-04-08 09:31:00|498.31|495.91|498.14|495.74|498.31|495.91|498.14|495.74|0
1649410270000|2022-04-08 09:31:10|498.05|495.65|497.98|495.58|498.05|495.65|497.98|495.58|0
1649410280000|2022-04-08 09:31:20|497.89|495.49|497.98|495.58|497.98|495.58|497.89|495.49|0
1649410290000|2022-04-08 09:31:30|498.14|495.74|498.14|495.74|498.14|495.74|498.14|495.74|0
1649410300000|2022-04-08 09:31:40|498.31|495.91|498.55|496.15|498.55|496.15|498.31|495.91|0
1649410310000|2022-04-08 09:31:50|498.47|496.07|498.64|496.24|498.64|496.24|498.31|495.91|0
1649410320000|2022-04-08 09:32:00|498.47|496.07|498.64|496.24|498.64|496.24|498.47|496.07|0
1649410330000|2022-04-08 09:32:10|498.3|495.9|498.47|496.07|498.47|496.07|498.3|495.9|0
1649410340000|2022-04-08 09:32:20|498.63|496.23|498.63|496.23|498.63|496.23|498.63|496.23|0
1649410350000|2022-04-08 09:32:30|498.47|496.07|498.47|496.07|498.55|496.15|498.47|496.07|0
1649410360000|2022-04-08 09:32:40|498.55|496.15|498.63|496.23|498.63|496.23|498.55|496.15|0
1649410370000|2022-04-08 09:32:50|498.47|496.07|498.47|496.07|498.47|496.07|498.47|496.07|0
1649410380000|2022-04-08 09:33:00|498.63|496.23|498.63|496.23|498.63|496.23|498.63|496.23|0
1649410400000|2022-04-08 09:33:20|498.47|496.07|498.47|496.07|498.47|496.07|498.47|496.07|0
1649410410000|2022-04-08 09:33:30|498.55|496.15|498.63|496.23|498.63|496.23|498.55|496.15|0
1649410420000|2022-04-08 09:33:40|498.47|496.07|498.3|495.9|498.47|496.07|498.3|495.9|0
1649410440000|2022-04-08 09:34:00|498.14|495.74|498.14|495.74|498.14|495.74|498.14|495.74|0
1649410450000|2022-04-08 09:34:10|498.3|495.9|498.14|495.74|498.3|495.9|498.14|495.74|0
1649410460000|2022-04-08 09:34:20|498.3|495.9|498.3|495.9|498.3|495.9|498.3|495.9|0
1649410470000|2022-04-08 09:34:30|498.38|495.98|498.3|495.9|498.38|495.98|498.3|495.9|0
1649410480000|2022-04-08 09:34:40|498.38|495.98|498.3|495.9|498.47|496.07|498.3|495.9|0
1649410500000|2022-04-08 09:35:00|498.14|495.74|498.14|495.74|498.14|495.74|498.14|495.74|0
1649410510000|2022-04-08 09:35:10|497.97|495.57|497.97|495.57|497.97|495.57|497.97|495.57|0
1649410520000|2022-04-08 09:35:20|498.05|495.65|498.05|495.65|498.05|495.65|498.05|495.65|0
1649410530000|2022-04-08 09:35:30|498.14|495.74|498.3|495.9|498.3|495.9|498.14|495.74|0
1649410540000|2022-04-08 09:35:40|498.14|495.74|497.97|495.57|498.14|495.74|497.97|495.57|0
1649410550000|2022-04-08 09:35:50|498.14|495.74|498.14|495.74|498.14|495.74|498.14|495.74|0
1649410560000|2022-04-08 09:36:00|497.97|495.57|497.81|495.41|497.97|495.57|497.81|495.41|0
1649410580000|2022-04-08 09:36:20|497.64|495.24|497.15|494.75|497.64|495.24|497.15|494.75|0
1649410590000|2022-04-08 09:36:30|497.06|494.66|497.15|494.75|497.15|494.75|496.82|494.42|0
1649410610000|2022-04-08 09:36:50|496.98|494.58|497.31|494.91|497.31|494.91|496.98|494.58|0
1649410620000|2022-04-08 09:37:00|497.48|495.08|497.64|495.24|497.64|495.24|497.48|495.08|0
1649410630000|2022-04-08 09:37:10|497.81|495.41|497.81|495.41|497.89|495.49|497.81|495.41|0
1649410640000|2022-04-08 09:37:20|497.97|495.57|498.05|495.65|498.05|495.65|497.97|495.57|0
1649410650000|2022-04-08 09:37:30|497.97|495.57|498.3|495.9|498.3|495.9|497.97|495.57|0
1649410660000|2022-04-08 09:37:40|498.14|495.74|498.3|495.9|498.3|495.9|498.14|495.74|0
1649410680000|2022-04-08 09:38:00|498.47|496.07|498.3|495.9|498.47|496.07|498.3|495.9|0
1649410690000|2022-04-08 09:38:10|498.38|495.98|498.38|495.98|498.38|495.98|498.38|495.98|0
1649410700000|2022-04-08 09:38:20|498.47|496.07|498.47|496.07|498.47|496.07|498.47|496.07|0
1649410710000|2022-04-08 09:38:30|498.63|496.23|498.63|496.23|498.63|496.23|498.63|496.23|0
1649410720000|2022-04-08 09:38:40|498.47|496.07|498.63|496.23|498.63|496.23|498.47|496.07|0
1649410760000|2022-04-08 09:39:20|498.55|496.15|498.47|496.07|498.55|496.15|498.38|495.98|0
1649410780000|2022-04-08 09:39:40|498.55|496.15|498.63|496.23|498.63|496.23|498.55|496.15|0
1649410840000|2022-04-08 09:40:40|498.55|496.15|498.47|496.07|498.55|496.15|498.47|496.07|0
1649410850000|2022-04-08 09:40:50|498.63|496.23|498.55|496.15|498.63|496.23|498.55|496.15|0
1649410860000|2022-04-08 09:41:00|498.63|496.23|498.63|496.23|498.63|496.23|498.63|496.23|0
1649410920000|2022-04-08 09:42:00|498.47|496.07|498.63|496.23|498.63|496.23|498.47|496.07|0
1649410940000|2022-04-08 09:42:20|498.54|496.14|498.3|495.9|498.54|496.14|498.3|495.9|0
1649410950000|2022-04-08 09:42:30|498.47|496.07|498.3|495.9|498.47|496.07|498.14|495.74|0
1649410980000|2022-04-08 09:43:00|498.13|495.73|497.97|495.57|498.13|495.73|497.97|495.57|0
1649410990000|2022-04-08 09:43:10|497.8|495.4|497.64|495.24|497.8|495.4|497.64|495.24|0
1649411000000|2022-04-08 09:43:20|497.55|495.15|497.8|495.4|497.8|495.4|497.55|495.15|0
1649411010000|2022-04-08 09:43:30|497.64|495.24|497.47|495.07|497.64|495.24|497.47|495.07|0
1649411020000|2022-04-08 09:43:40|497.31|494.91|497.47|495.07|497.47|495.07|497.31|494.91|0
1649411030000|2022-04-08 09:43:50|497.55|495.15|497.47|495.07|497.55|495.15|497.47|495.07|0
1649411040000|2022-04-08 09:44:00|497.64|495.24|497.64|495.24|497.64|495.24|497.64|495.24|0
1649411050000|2022-04-08 09:44:10|497.47|495.07|497.47|495.07|497.47|495.07|497.47|495.07|0
1649411060000|2022-04-08 09:44:20|497.31|494.91|497.31|494.91|497.31|494.91|497.14|494.74|0
1649411070000|2022-04-08 09:44:30|497.14|494.74|497.14|494.74|497.14|494.74|497.14|494.74|0
1649411090000|2022-04-08 09:44:50|497.06|494.66|497.06|494.66|497.06|494.66|497.06|494.66|0
1649411100000|2022-04-08 09:45:00|496.98|494.58|497.31|494.91|497.31|494.91|496.98|494.58|0
1649411110000|2022-04-08 09:45:10|497.14|494.74|497.31|494.91|497.31|494.91|497.14|494.74|0
1649411130000|2022-04-08 09:45:30|497.47|495.07|497.64|495.24|497.64|495.24|497.47|495.07|0
1649411140000|2022-04-08 09:45:40|497.8|495.4|497.8|495.4|497.8|495.4|497.8|495.4|0
1649411150000|2022-04-08 09:45:50|497.64|495.24|497.64|495.24|497.64|495.24|497.47|495.07|0
1649411160000|2022-04-08 09:46:00|497.72|495.32|497.72|495.32|497.72|495.32|497.64|495.24|0
1649411170000|2022-04-08 09:46:10|497.64|495.24|497.8|495.4|497.8|495.4|497.64|495.24|0
1649411180000|2022-04-08 09:46:20|497.97|495.57|498.13|495.73|498.13|495.73|497.97|495.57|0
1649411200000|2022-04-08 09:46:40|498.05|495.65|498.05|495.65|498.05|495.65|498.05|495.65|0
1649411210000|2022-04-08 09:46:50|498.13|495.73|498.05|495.65|498.13|495.73|498.05|495.65|0
1649411220000|2022-04-08 09:47:00|498.13|495.73|497.97|495.57|498.21|495.81|497.97|495.57|0
1649411230000|2022-04-08 09:47:10|498.13|495.73|498.13|495.73|498.13|495.73|498.13|495.73|0
1649411250000|2022-04-08 09:47:30|498.3|495.9|498.3|495.9|498.3|495.9|498.3|495.9|0
1649411270000|2022-04-08 09:47:50|498.13|495.73|498.3|495.9|498.3|495.9|498.13|495.73|0
1649411280000|2022-04-08 09:48:00|498.46|496.06|498.63|496.23|498.63|496.23|498.46|496.06|0
1649411290000|2022-04-08 09:48:10|498.79|496.39|498.79|496.39|498.79|496.39|498.79|496.39|0
1649411310000|2022-04-08 09:48:30|498.96|496.56|499.12|496.72|499.12|496.72|498.96|496.56|0
1649411320000|2022-04-08 09:48:40|499.29|496.89|499.29|496.89|499.29|496.89|499.29|496.89|0
1649411350000|2022-04-08 09:49:10|499.45|497.05|499.29|496.89|499.45|497.05|499.29|496.89|0
1649411360000|2022-04-08 09:49:20|499.12|496.72|499.2|496.8|499.2|496.8|499.12|496.72|0
1649411370000|2022-04-08 09:49:30|499.29|496.89|499.29|496.89|499.29|496.89|499.29|496.89|0
1649411380000|2022-04-08 09:49:40|499.45|497.05|499.45|497.05|499.45|497.05|499.45|497.05|0
1649411400000|2022-04-08 09:50:00|499.29|496.89|499.29|496.89|499.37|496.97|499.29|496.89|0
1649411410000|2022-04-08 09:50:10|499.12|496.72|499.12|496.72|499.12|496.72|499.12|496.72|0
1649411420000|2022-04-08 09:50:20|498.96|496.56|498.96|496.56|498.96|496.56|498.96|496.56|0
1649411430000|2022-04-08 09:50:30|499.12|496.72|499.12|496.72|499.12|496.72|499.12|496.72|0
1649411440000|2022-04-08 09:50:40|498.96|496.56|498.79|496.39|498.96|496.56|498.79|496.39|0
1649411450000|2022-04-08 09:50:50|498.96|496.56|498.96|496.56|498.96|496.56|498.79|496.39|0
1649411460000|2022-04-08 09:51:00|498.79|496.39|498.96|496.56|498.96|496.56|498.79|496.39|0
1649411470000|2022-04-08 09:51:10|499.12|496.72|499.12|496.72|499.12|496.72|499.12|496.72|0
1649411480000|2022-04-08 09:51:20|498.96|496.56|498.96|496.56|498.96|496.56|498.96|496.56|0
1649411490000|2022-04-08 09:51:30|499.12|496.72|499.12|496.72|499.12|496.72|499.12|496.72|0
1649411510000|2022-04-08 09:51:50|499.04|496.64|499.12|496.72|499.12|496.72|498.96|496.56|0
1649411540000|2022-04-08 09:52:20|499.29|496.89|499.29|496.89|499.29|496.89|499.12|496.72|0
1649411550000|2022-04-08 09:52:30|499.45|497.05|499.45|497.05|499.45|497.05|499.45|497.05|0
1649411560000|2022-04-08 09:52:40|499.62|497.22|499.45|497.05|499.62|497.22|499.45|497.05|0
1649411570000|2022-04-08 09:52:50|499.29|496.89|499.29|496.89|499.29|496.89|499.29|496.89|0
1649411580000|2022-04-08 09:53:00|499.37|496.97|499.12|496.72|499.37|496.97|499.12|496.72|0
1649411590000|2022-04-08 09:53:10|498.96|496.56|499.12|496.72|499.12|496.72|498.96|496.56|0
1649411600000|2022-04-08 09:53:20|499.29|496.89|499.29|496.89|499.29|496.89|499.29|496.89|0
1649411630000|2022-04-08 09:53:50|499.45|497.05|499.29|496.89|499.45|497.05|499.29|496.89|0
1649411650000|2022-04-08 09:54:10|499.12|496.72|499.12|496.72|499.12|496.72|499.12|496.72|0
1649411690000|2022-04-08 09:54:50|498.96|496.56|499.12|496.72|499.12|496.72|498.96|496.56|0
1649411700000|2022-04-08 09:55:00|499.03|496.63|499.03|496.63|499.03|496.63|499.03|496.63|0
1649411710000|2022-04-08 09:55:10|498.96|496.56|498.79|496.39|498.96|496.56|498.79|496.39|0
1649411760000|2022-04-08 09:56:00|498.95|496.55|498.95|496.55|498.95|496.55|498.95|496.55|0
1649411770000|2022-04-08 09:56:10|498.79|496.39|498.95|496.55|498.95|496.55|498.79|496.39|0
1649411790000|2022-04-08 09:56:30|499.12|496.72|498.95|496.55|499.12|496.72|498.95|496.55|0
1649411810000|2022-04-08 09:56:50|498.87|496.47|498.95|496.55|498.95|496.55|498.87|496.47|0
1649411830000|2022-04-08 09:57:10|499.03|496.63|498.95|496.55|499.03|496.63|498.95|496.55|0
1649411840000|2022-04-08 09:57:20|499.12|496.72|499.12|496.72|499.12|496.72|499.12|496.72|0
1649411850000|2022-04-08 09:57:30|499.2|496.8|499.2|496.8|499.2|496.8|499.2|496.8|0
1649411860000|2022-04-08 09:57:40|499.12|496.72|498.95|496.55|499.12|496.72|498.95|496.55|0
1649411870000|2022-04-08 09:57:50|499.12|496.72|499.12|496.72|499.12|496.72|498.95|496.55|0
1649411880000|2022-04-08 09:58:00|499.2|496.8|499.61|497.21|499.61|497.21|499.2|496.8|0
1649411890000|2022-04-08 09:58:10|499.45|497.05|499.28|496.88|499.45|497.05|499.28|496.88|0
1649411900000|2022-04-08 09:58:20|499.36|496.96|499.28|496.88|499.36|496.96|499.28|496.88|0
1649411920000|2022-04-08 09:58:40|499.2|496.8|499.2|496.8|499.2|496.8|499.2|496.8|0
1649411930000|2022-04-08 09:58:50|499.28|496.88|499.28|496.88|499.28|496.88|499.28|496.88|0
1649411950000|2022-04-08 09:59:10|499.12|496.72|499.12|496.72|499.12|496.72|499.12|496.72|0
1649411960000|2022-04-08 09:59:20|499.28|496.88|499.28|496.88|499.28|496.88|499.28|496.88|0
1649411970000|2022-04-08 09:59:30|499.2|496.8|499.28|496.88|499.28|496.88|499.2|496.8|0
1649411980000|2022-04-08 09:59:40|499.2|496.8|499.12|496.72|499.2|496.8|499.12|496.72|0
1649411990000|2022-04-08 09:59:50|499.28|496.88|499.28|496.88|499.28|496.88|499.28|496.88|0
1649412000000|2022-04-08 10:00:00|499.12|496.72|499.28|496.88|499.28|496.88|498.95|496.55|0
1649412010000|2022-04-08 10:00:10|499.12|496.72|499.28|496.88|499.28|496.88|499.12|496.72|0
1649412020000|2022-04-08 10:00:20|499.12|496.72|499.12|496.72|499.12|496.72|499.12|496.72|0
1649412030000|2022-04-08 10:00:30|498.95|496.55|498.95|496.55|498.95|496.55|498.95|496.55|0
1649412040000|2022-04-08 10:00:40|498.79|496.39|498.79|496.39|498.79|496.39|498.79|496.39|0
1649412050000|2022-04-08 10:00:50|498.62|496.22|498.46|496.06|498.62|496.22|498.46|496.06|0
1649412060000|2022-04-08 10:01:00|498.29|495.89|498.13|495.73|498.29|495.89|498.13|495.73|0
1649412070000|2022-04-08 10:01:10|497.96|495.56|498.46|496.06|498.46|496.06|497.96|495.56|0
1649412080000|2022-04-08 10:01:20|498.62|496.22|498.46|496.06|498.62|496.22|498.46|496.06|0
1649412090000|2022-04-08 10:01:30|498.62|496.22|498.46|496.06|498.62|496.22|498.46|496.06|0
1649412100000|2022-04-08 10:01:40|498.62|496.22|498.54|496.14|498.62|496.22|498.54|496.14|0
1649412110000|2022-04-08 10:01:50|498.62|496.22|498.62|496.22|498.62|496.22|498.62|496.22|0
1649412120000|2022-04-08 10:02:00|498.95|496.55|499.12|496.72|499.12|496.72|498.95|496.55|0
1649412140000|2022-04-08 10:02:20|499.03|496.63|499.2|496.8|499.45|497.05|499.03|496.63|0
1649412150000|2022-04-08 10:02:30|499.12|496.72|499.12|496.72|499.12|496.72|499.12|496.72|0
1649412160000|2022-04-08 10:02:40|499.2|496.8|499.78|497.38|499.78|497.38|499.2|496.8|0
1649412170000|2022-04-08 10:02:50|499.94|497.54|499.94|497.54|499.94|497.54|499.94|497.54|0
1649412180000|2022-04-08 10:03:00|499.78|497.38|499.28|496.88|499.78|497.38|499.28|496.88|0
1649412190000|2022-04-08 10:03:10|499.45|497.05|499.61|497.21|499.61|497.21|499.45|497.05|0
1649412200000|2022-04-08 10:03:20|499.78|497.38|499.61|497.21|499.78|497.38|499.61|497.21|0
1649412210000|2022-04-08 10:03:30|499.69|497.29|499.94|497.54|499.94|497.54|499.69|497.29|0
1649412220000|2022-04-08 10:03:40|500.11|497.71|499.78|497.38|500.11|497.71|499.78|497.38|0
1649412240000|2022-04-08 10:04:00|499.69|497.29|499.61|497.21|499.69|497.29|499.61|497.21|0
1649412250000|2022-04-08 10:04:10|499.45|497.05|499.61|497.21|499.61|497.21|499.45|497.05|0
1649412260000|2022-04-08 10:04:20|499.45|497.05|499.53|497.13|499.53|497.13|499.45|497.05|0
1649412270000|2022-04-08 10:04:30|499.61|497.21|499.28|496.88|499.69|497.29|499.28|496.88|0
1649412280000|2022-04-08 10:04:40|499.36|496.96|499.36|496.96|499.45|497.05|499.36|496.96|0
1649412290000|2022-04-08 10:04:50|499.28|496.88|499.28|496.88|499.45|497.05|499.28|496.88|0
1649412300000|2022-04-08 10:05:00|499.12|496.72|499.2|496.8|499.2|496.8|498.95|496.55|0
1649412310000|2022-04-08 10:05:10|499.12|496.72|499.12|496.72|499.12|496.72|499.12|496.72|0
1649412320000|2022-04-08 10:05:20|499.28|496.88|499.28|496.88|499.28|496.88|499.28|496.88|0
1649412330000|2022-04-08 10:05:30|499.12|496.72|499.28|496.88|499.28|496.88|499.12|496.72|0
1649412340000|2022-04-08 10:05:40|499.12|496.72|498.95|496.55|499.12|496.72|498.95|496.55|0
1649412350000|2022-04-08 10:05:50|499.12|496.72|498.86|496.46|499.12|496.72|498.86|496.46|0
1649412360000|2022-04-08 10:06:00|498.95|496.55|498.95|496.55|498.95|496.55|498.95|496.55|0
1649412370000|2022-04-08 10:06:10|499.12|496.72|499.03|496.63|499.12|496.72|499.03|496.63|0
1649412380000|2022-04-08 10:06:20|498.95|496.55|498.78|496.38|498.95|496.55|498.78|496.38|0
1649412390000|2022-04-08 10:06:30|498.62|496.22|498.62|496.22|498.62|496.22|498.45|496.05|0
1649412400000|2022-04-08 10:06:40|498.78|496.38|498.78|496.38|498.78|496.38|498.78|496.38|0
1649412420000|2022-04-08 10:07:00|498.62|496.22|498.62|496.22|498.62|496.22|498.62|496.22|0
1649412430000|2022-04-08 10:07:10|498.7|496.3|498.62|496.22|498.78|496.38|498.62|496.22|0
1649412440000|2022-04-08 10:07:20|498.7|496.3|498.78|496.38|498.78|496.38|498.7|496.3|0
1649412450000|2022-04-08 10:07:30|498.95|496.55|498.95|496.55|498.95|496.55|498.62|496.22|0
1649412470000|2022-04-08 10:07:50|499.19|496.79|499.19|496.79|499.28|496.88|499.19|496.79|0
1649412480000|2022-04-08 10:08:00|499.28|496.88|499.11|496.71|499.28|496.88|498.95|496.55|0
1649412490000|2022-04-08 10:08:10|498.95|496.55|499.11|496.71|499.11|496.71|498.95|496.55|0
1649412500000|2022-04-08 10:08:20|499.28|496.88|499.36|496.96|499.36|496.96|499.28|496.88|0
1649412510000|2022-04-08 10:08:30|499.28|496.88|499.11|496.71|499.28|496.88|499.11|496.71|0
1649412520000|2022-04-08 10:08:40|499.19|496.79|499.11|496.71|499.19|496.79|499.11|496.71|0
1649412530000|2022-04-08 10:08:50|499.28|496.88|499.19|496.79|499.28|496.88|499.19|496.79|0
1649412540000|2022-04-08 10:09:00|499.11|496.71|499.11|496.71|499.11|496.71|499.03|496.63|0
1649412550000|2022-04-08 10:09:10|499.28|496.88|499.19|496.79|499.28|496.88|499.19|496.79|0
1649412560000|2022-04-08 10:09:20|499.28|496.88|499.28|496.88|499.28|496.88|499.28|496.88|0
1649412570000|2022-04-08 10:09:30|498.95|496.55|498.95|496.55|498.95|496.55|498.95|496.55|0
1649412580000|2022-04-08 10:09:40|499.11|496.71|498.95|496.55|499.11|496.71|498.95|496.55|0
1649412590000|2022-04-08 10:09:50|499.03|496.63|498.95|496.55|499.03|496.63|498.95|496.55|0
1649412620000|2022-04-08 10:10:20|499.03|496.63|498.95|496.55|499.03|496.63|498.95|496.55|0
1649412640000|2022-04-08 10:10:40|499.11|496.71|498.95|496.55|499.11|496.71|498.95|496.55|0
1649412650000|2022-04-08 10:10:50|499.03|496.63|498.95|496.55|499.11|496.71|498.95|496.55|0
1649412660000|2022-04-08 10:11:00|499.11|496.71|499.03|496.63|499.11|496.71|499.03|496.63|0
1649412670000|2022-04-08 10:11:10|499.11|496.71|499.28|496.88|499.28|496.88|499.11|496.71|0
1649412680000|2022-04-08 10:11:20|499.44|497.04|499.36|496.96|499.44|497.04|499.36|496.96|0
1649412690000|2022-04-08 10:11:30|499.28|496.88|499.28|496.88|499.28|496.88|499.28|496.88|0
1649412700000|2022-04-08 10:11:40|499.19|496.79|499.11|496.71|499.19|496.79|499.03|496.63|0
1649412710000|2022-04-08 10:11:50|499.03|496.63|499.03|496.63|499.03|496.63|499.03|496.63|0
1649412720000|2022-04-08 10:12:00|498.95|496.55|499.11|496.71|499.11|496.71|498.95|496.55|0
1649412730000|2022-04-08 10:12:10|499.03|496.63|499.11|496.71|499.11|496.71|498.95|496.55|0
1649412740000|2022-04-08 10:12:20|499.28|496.88|499.28|496.88|499.28|496.88|499.28|496.88|0
1649412750000|2022-04-08 10:12:30|499.11|496.71|499.28|496.88|499.28|496.88|499.11|496.71|0
1649412760000|2022-04-08 10:12:40|499.03|496.63|499.11|496.71|499.19|496.79|499.03|496.63|0
1649412770000|2022-04-08 10:12:50|499.19|496.79|499.11|496.71|499.19|496.79|499.11|496.71|0
1649412780000|2022-04-08 10:13:00|499.03|496.63|498.95|496.55|499.03|496.63|498.95|496.55|0
1649412790000|2022-04-08 10:13:10|499.11|496.71|498.95|496.55|499.11|496.71|498.95|496.55|0
1649412810000|2022-04-08 10:13:30|498.78|496.38|498.78|496.38|498.78|496.38|498.78|496.38|0
1649412820000|2022-04-08 10:13:40|498.62|496.22|498.62|496.22|498.62|496.22|498.62|496.22|0
1649412840000|2022-04-08 10:14:00|498.45|496.05|498.45|496.05|498.45|496.05|498.45|496.05|0
1649412850000|2022-04-08 10:14:10|498.12|495.72|497.13|494.73|498.12|495.72|497.13|494.73|0
1649412860000|2022-04-08 10:14:20|496.97|494.57|496.8|494.4|497.13|494.73|496.8|494.4|0
1649412870000|2022-04-08 10:14:30|496.64|494.24|496.47|494.07|496.8|494.4|496.47|494.07|0
1649412880000|2022-04-08 10:14:40|496.64|494.24|496.97|494.57|496.97|494.57|496.64|494.24|0
1649412890000|2022-04-08 10:14:50|496.47|494.07|496.39|493.99|496.55|494.15|496.39|493.99|0
1649412900000|2022-04-08 10:15:00|496.64|494.24|496.8|494.4|496.8|494.4|496.47|494.07|0
1649412910000|2022-04-08 10:15:10|496.64|494.24|497.3|494.9|497.3|494.9|496.64|494.24|0
1649412920000|2022-04-08 10:15:20|497.63|495.23|498.29|495.89|498.36|495.96|497.63|495.23|0
1649412930000|2022-04-08 10:15:30|498.45|496.05|497.46|495.06|498.45|496.05|497.13|494.73|0
1649412940000|2022-04-08 10:15:40|497.7|495.3|497.96|495.56|497.96|495.56|497.7|495.3|0
1649412950000|2022-04-08 10:15:50|497.79|495.39|497.96|495.56|497.96|495.56|497.79|495.39|0
1649412960000|2022-04-08 10:16:00|498.03|495.63|498.12|495.72|498.29|495.89|498.03|495.63|0
1649412970000|2022-04-08 10:16:10|497.95|495.55|497.7|495.3|497.95|495.55|497.46|495.06|0
1649412980000|2022-04-08 10:16:20|497.46|495.06|497.62|495.22|497.62|495.22|497.46|495.06|0
1649412990000|2022-04-08 10:16:30|497.7|495.3|497.62|495.22|497.7|495.3|497.46|495.06|0
1649413000000|2022-04-08 10:16:40|497.79|495.39|497.37|494.97|497.79|495.39|497.37|494.97|0
1649413010000|2022-04-08 10:16:50|497.46|495.06|497.7|495.3|497.7|495.3|497.46|495.06|0
1649413020000|2022-04-08 10:17:00|497.46|495.06|497.46|495.06|497.54|495.14|497.46|495.06|0
1649413030000|2022-04-08 10:17:10|497.79|495.39|497.62|495.22|497.79|495.39|497.62|495.22|0
1649413050000|2022-04-08 10:17:30|497.29|494.89|497.29|494.89|497.29|494.89|497.13|494.73|0
1649413060000|2022-04-08 10:17:40|497.13|494.73|496.47|494.07|497.13|494.73|496.47|494.07|0
1649413070000|2022-04-08 10:17:50|496.31|493.91|496.22|493.82|496.31|493.91|496.22|493.82|0
1649413080000|2022-04-08 10:18:00|496.38|493.98|495.98|493.58|496.47|494.07|495.98|493.58|0
1649413090000|2022-04-08 10:18:10|496.14|493.74|496.14|493.74|496.14|493.74|496.05|493.65|0
1649413100000|2022-04-08 10:18:20|496.3|493.9|496.3|493.9|496.3|493.9|496.3|493.9|0
1649413110000|2022-04-08 10:18:30|495.98|493.58|495.98|493.58|495.98|493.58|495.98|493.58|0
1649413120000|2022-04-08 10:18:40|496.14|493.74|495.98|493.58|496.14|493.74|495.98|493.58|0
1649413130000|2022-04-08 10:18:50|495.97|493.57|495.97|493.57|495.97|493.57|495.97|493.57|0
1649413140000|2022-04-08 10:19:00|496.05|493.65|496.14|493.74|496.14|493.74|496.05|493.65|0
1649413150000|2022-04-08 10:19:10|496.05|493.65|495.97|493.57|496.14|493.74|495.81|493.41|0
1649413160000|2022-04-08 10:19:20|495.81|493.41|495.97|493.57|495.97|493.57|495.81|493.41|0
1649413170000|2022-04-08 10:19:30|496.05|493.65|496.14|493.74|496.14|493.74|496.05|493.65|0
1649413180000|2022-04-08 10:19:40|495.97|493.57|495.97|493.57|495.97|493.57|495.97|493.57|0
1649413190000|2022-04-08 10:19:50|496.05|493.65|495.89|493.49|496.05|493.65|495.89|493.49|0
1649413200000|2022-04-08 10:20:00|495.97|493.57|495.97|493.57|495.97|493.57|495.81|493.41|0
1649413210000|2022-04-08 10:20:10|496.14|493.74|496.47|494.07|496.47|494.07|495.97|493.57|0
1649413220000|2022-04-08 10:20:20|496.3|493.9|496.22|493.82|496.3|493.9|496.22|493.82|0
1649413230000|2022-04-08 10:20:30|496.3|493.9|496.47|494.07|496.47|494.07|496.3|493.9|0
1649413240000|2022-04-08 10:20:40|496.38|493.98|496.14|493.74|496.38|493.98|496.14|493.74|0
1649413250000|2022-04-08 10:20:50|496.22|493.82|496.3|493.9|496.38|493.98|496.22|493.82|0
1649413260000|2022-04-08 10:21:00|496.22|493.82|495.81|493.41|496.22|493.82|495.81|493.41|0
1649413270000|2022-04-08 10:21:10|495.64|493.24|495.81|493.41|495.81|493.41|495.64|493.24|0
1649413280000|2022-04-08 10:21:20|495.64|493.24|495.89|493.49|495.89|493.49|495.64|493.24|0
1649413290000|2022-04-08 10:21:30|495.97|493.57|495.97|493.57|495.97|493.57|495.97|493.57|0
1649413300000|2022-04-08 10:21:40|495.81|493.41|495.64|493.24|495.81|493.41|495.64|493.24|0
1649413310000|2022-04-08 10:21:50|495.81|493.41|495.64|493.24|495.81|493.41|495.64|493.24|0
1649413320000|2022-04-08 10:22:00|495.81|493.41|495.81|493.41|495.81|493.41|495.81|493.41|0
1649413330000|2022-04-08 10:22:10|495.64|493.24|495.64|493.24|495.64|493.24|495.64|493.24|0
1649413340000|2022-04-08 10:22:20|495.81|493.41|495.48|493.08|495.81|493.41|495.48|493.08|0
1649413350000|2022-04-08 10:22:30|495.64|493.24|495.31|492.91|495.64|493.24|495.31|492.91|0
1649413360000|2022-04-08 10:22:40|495.15|492.75|495.31|492.91|495.31|492.91|495.15|492.75|0
1649413370000|2022-04-08 10:22:50|495.15|492.75|495.48|493.08|495.48|493.08|495.15|492.75|0
1649413380000|2022-04-08 10:23:00|495.64|493.24|495.56|493.16|495.64|493.24|495.48|493.08|0
1649413390000|2022-04-08 10:23:10|495.64|493.24|495.48|493.08|495.64|493.24|495.48|493.08|0
1649413400000|2022-04-08 10:23:20|495.39|492.99|495.15|492.75|495.39|492.99|495.15|492.75|0
1649413410000|2022-04-08 10:23:30|495.23|492.83|495.15|492.75|495.31|492.91|495.15|492.75|0
1649413420000|2022-04-08 10:23:40|495.31|492.91|495.48|493.08|495.48|493.08|495.31|492.91|0
1649413430000|2022-04-08 10:23:50|495.31|492.91|495.31|492.91|495.31|492.91|495.31|492.91|0
1649413440000|2022-04-08 10:24:00|495.48|493.08|495.48|493.08|495.48|493.08|495.48|493.08|0
1649413450000|2022-04-08 10:24:10|495.64|493.24|495.64|493.24|495.64|493.24|495.64|493.24|0
1649413460000|2022-04-08 10:24:20|495.56|493.16|495.56|493.16|495.56|493.16|495.48|493.08|0
1649413470000|2022-04-08 10:24:30|495.64|493.24|495.64|493.24|495.64|493.24|495.48|493.08|0
1649413490000|2022-04-08 10:24:50|495.81|493.41|495.81|493.41|495.97|493.57|495.81|493.41|0
1649413510000|2022-04-08 10:25:10|495.64|493.24|495.64|493.24|495.64|493.24|495.64|493.24|0
1649413520000|2022-04-08 10:25:20|495.31|492.91|495.39|492.99|495.39|492.99|495.31|492.91|0
1649413530000|2022-04-08 10:25:30|495.31|492.91|495.31|492.91|495.31|492.91|495.31|492.91|0
1649413540000|2022-04-08 10:25:40|495.39|492.99|495.48|493.08|495.48|493.08|495.39|492.99|0
1649413550000|2022-04-08 10:25:50|495.31|492.91|495.48|493.08|495.48|493.08|495.31|492.91|0
1649413570000|2022-04-08 10:26:10|495.39|492.99|495.48|493.08|495.48|493.08|495.39|492.99|0
1649413580000|2022-04-08 10:26:20|495.15|492.75|495.15|492.75|495.31|492.91|495.15|492.75|0
1649413590000|2022-04-08 10:26:30|495.31|492.91|495.31|492.91|495.31|492.91|495.31|492.91|0
1649413600000|2022-04-08 10:26:40|495.15|492.75|495.31|492.91|495.31|492.91|495.15|492.75|0
1649413620000|2022-04-08 10:27:00|495.15|492.75|495.31|492.91|495.31|492.91|495.15|492.75|0
1649413630000|2022-04-08 10:27:10|495.23|492.83|495.15|492.75|495.31|492.91|495.06|492.66|0
1649413640000|2022-04-08 10:27:20|495.48|493.08|495.64|493.24|495.64|493.24|495.48|493.08|0
1649413650000|2022-04-08 10:27:30|495.48|493.08|495.81|493.41|495.81|493.41|495.48|493.08|0
1649413660000|2022-04-08 10:27:40|495.97|493.57|496.3|493.9|496.3|493.9|495.97|493.57|0
1649413670000|2022-04-08 10:27:50|496.14|493.74|496.21|493.81|496.21|493.81|496.14|493.74|0
1649413680000|2022-04-08 10:28:00|496.14|493.74|496.3|493.9|496.3|493.9|496.14|493.74|0
1649413690000|2022-04-08 10:28:10|496.14|493.74|495.97|493.57|496.14|493.74|495.97|493.57|0
1649413710000|2022-04-08 10:28:30|495.64|493.24|495.81|493.41|495.81|493.41|495.64|493.24|0
1649413720000|2022-04-08 10:28:40|495.64|493.24|495.64|493.24|495.81|493.41|495.64|493.24|0
1649413730000|2022-04-08 10:28:50|495.81|493.41|495.64|493.24|495.81|493.41|495.64|493.24|0
1649413740000|2022-04-08 10:29:00|495.81|493.41|495.97|493.57|495.97|493.57|495.81|493.41|0
1649413750000|2022-04-08 10:29:10|496.14|493.74|496.05|493.65|496.14|493.74|495.97|493.57|0
1649413760000|2022-04-08 10:29:20|496.14|493.74|495.97|493.57|496.14|493.74|495.97|493.57|0
1649413780000|2022-04-08 10:29:40|495.81|493.41|495.88|493.48|495.88|493.48|495.81|493.41|0
1649413790000|2022-04-08 10:29:50|495.97|493.57|495.97|493.57|495.97|493.57|495.97|493.57|0
1649413800000|2022-04-08 10:30:00|495.81|493.41|495.81|493.41|495.97|493.57|495.81|493.41|0
1649413810000|2022-04-08 10:30:10|495.88|493.48|495.88|493.48|495.88|493.48|495.88|493.48|0
1649413820000|2022-04-08 10:30:20|495.81|493.41|495.64|493.24|495.88|493.48|495.64|493.24|0
1649413830000|2022-04-08 10:30:30|495.72|493.32|495.81|493.41|495.81|493.41|495.64|493.24|0
1649413840000|2022-04-08 10:30:40|495.8|493.4|495.88|493.48|495.88|493.48|495.8|493.4|0
1649413850000|2022-04-08 10:30:50|495.8|493.4|495.88|493.48|495.88|493.48|495.8|493.4|0
1649413860000|2022-04-08 10:31:00|495.97|493.57|495.97|493.57|495.97|493.57|495.97|493.57|0
1649413880000|2022-04-08 10:31:20|496.05|493.65|495.97|493.57|496.05|493.65|495.97|493.57|0
1649413890000|2022-04-08 10:31:30|496.05|493.65|495.97|493.57|496.13|493.73|495.97|493.57|0
1649413900000|2022-04-08 10:31:40|495.8|493.4|495.8|493.4|495.8|493.4|495.8|493.4|0
1649413910000|2022-04-08 10:31:50|495.72|493.32|495.64|493.24|495.72|493.32|495.64|493.24|0
1649413920000|2022-04-08 10:32:00|495.8|493.4|495.55|493.15|495.8|493.4|495.55|493.15|0
1649413930000|2022-04-08 10:32:10|495.64|493.24|495.64|493.24|495.64|493.24|495.64|493.24|0
1649413950000|2022-04-08 10:32:30|495.47|493.07|495.31|492.91|495.47|493.07|495.31|492.91|0
1649413960000|2022-04-08 10:32:40|495.22|492.82|495.15|492.75|495.31|492.91|495.15|492.75|0
1649413970000|2022-04-08 10:32:50|495.22|492.82|495.31|492.91|495.31|492.91|495.22|492.82|0
1649413980000|2022-04-08 10:33:00|495.47|493.07|495.31|492.91|495.47|493.07|495.15|492.75|0
1649413990000|2022-04-08 10:33:10|495.47|493.07|495.47|493.07|495.47|493.07|495.47|493.07|0
1649414000000|2022-04-08 10:33:20|495.64|493.24|495.8|493.4|495.8|493.4|495.64|493.24|0
1649414010000|2022-04-08 10:33:30|495.97|493.57|495.97|493.57|495.97|493.57|495.97|493.57|0
1649414020000|2022-04-08 10:33:40|496.13|493.73|495.97|493.57|496.13|493.73|495.97|493.57|0
1649414030000|2022-04-08 10:33:50|495.8|493.4|495.8|493.4|495.88|493.48|495.8|493.4|0
1649414040000|2022-04-08 10:34:00|495.88|493.48|495.97|493.57|495.97|493.57|495.88|493.48|0
1649414050000|2022-04-08 10:34:10|495.8|493.4|495.47|493.07|495.8|493.4|495.47|493.07|0
1649414060000|2022-04-08 10:34:20|495.55|493.15|495.64|493.24|495.64|493.24|495.55|493.15|0
1649414070000|2022-04-08 10:34:30|495.55|493.15|495.47|493.07|495.55|493.15|495.47|493.07|0
1649414080000|2022-04-08 10:34:40|495.64|493.24|495.64|493.24|495.64|493.24|495.64|493.24|0
1649414090000|2022-04-08 10:34:50|495.72|493.32|495.47|493.07|495.72|493.32|495.47|493.07|0
1649414100000|2022-04-08 10:35:00|495.55|493.15|495.14|492.74|495.55|493.15|495.14|492.74|0
1649414110000|2022-04-08 10:35:10|494.98|492.58|495.14|492.74|495.14|492.74|494.98|492.58|0
1649414140000|2022-04-08 10:35:40|495.31|492.91|495.14|492.74|495.31|492.91|495.14|492.74|0
1649414160000|2022-04-08 10:36:00|495.31|492.91|495.31|492.91|495.31|492.91|495.31|492.91|0
1649414180000|2022-04-08 10:36:20|495.39|492.99|495.31|492.91|495.39|492.99|495.31|492.91|0
1649414190000|2022-04-08 10:36:30|495.14|492.74|495.14|492.74|495.14|492.74|495.14|492.74|0
1649414200000|2022-04-08 10:36:40|495.31|492.91|495.47|493.07|495.47|493.07|495.31|492.91|0
1649414210000|2022-04-08 10:36:50|495.64|493.24|495.64|493.24|495.64|493.24|495.47|493.07|0
1649414230000|2022-04-08 10:37:10|495.72|493.32|495.72|493.32|495.8|493.4|495.64|493.24|0
1649414240000|2022-04-08 10:37:20|495.64|493.24|495.64|493.24|495.64|493.24|495.64|493.24|0
1649414250000|2022-04-08 10:37:30|495.8|493.4|495.8|493.4|495.8|493.4|495.64|493.24|0
1649414270000|2022-04-08 10:37:50|495.97|493.57|495.64|493.24|495.97|493.57|495.64|493.24|0
1649414280000|2022-04-08 10:38:00|495.8|493.4|495.8|493.4|495.97|493.57|495.8|493.4|0
1649414290000|2022-04-08 10:38:10|495.97|493.57|496.3|493.9|496.3|493.9|495.97|493.57|0
1649414310000|2022-04-08 10:38:30|496.21|493.81|496.3|493.9|496.3|493.9|496.21|493.81|0
1649414320000|2022-04-08 10:38:40|496.13|493.73|496.3|493.9|496.3|493.9|496.13|493.73|0
1649414340000|2022-04-08 10:39:00|496.46|494.06|496.46|494.06|496.46|494.06|496.46|494.06|0
1649414350000|2022-04-08 10:39:10|496.54|494.14|496.54|494.14|496.54|494.14|496.54|494.14|0
1649414360000|2022-04-08 10:39:20|496.79|494.39|496.7|494.3|496.79|494.39|496.62|494.22|0
1649414370000|2022-04-08 10:39:30|496.79|494.39|496.62|494.22|496.79|494.39|496.62|494.22|0
1649414390000|2022-04-08 10:39:50|496.7|494.3|496.62|494.22|496.7|494.3|496.62|494.22|0
1649414400000|2022-04-08 10:40:00|496.95|494.55|497.12|494.72|497.12|494.72|496.79|494.39|0
1649414410000|2022-04-08 10:40:10|496.95|494.55|496.79|494.39|496.95|494.55|496.79|494.39|0
1649414420000|2022-04-08 10:40:20|496.62|494.22|496.62|494.22|496.79|494.39|496.62|494.22|0
1649414430000|2022-04-08 10:40:30|496.79|494.39|496.79|494.39|496.79|494.39|496.79|494.39|0
1649414440000|2022-04-08 10:40:40|497.12|494.72|497.12|494.72|497.12|494.72|497.12|494.72|0
1649414450000|2022-04-08 10:40:50|497.28|494.88|497.28|494.88|497.28|494.88|497.28|494.88|0
1649414460000|2022-04-08 10:41:00|497.45|495.05|497.45|495.05|497.45|495.05|497.45|495.05|0
1649414470000|2022-04-08 10:41:10|497.61|495.21|497.28|494.88|497.61|495.21|497.28|494.88|0
1649414480000|2022-04-08 10:41:20|497.12|494.72|497.28|494.88|497.28|494.88|497.12|494.72|0
1649414510000|2022-04-08 10:41:50|497.45|495.05|497.53|495.13|497.53|495.13|497.45|495.05|0
1649414520000|2022-04-08 10:42:00|497.45|495.05|497.78|495.38|497.78|495.38|497.45|495.05|0
1649414530000|2022-04-08 10:42:10|497.61|495.21|497.61|495.21|497.61|495.21|497.61|495.21|0
1649414540000|2022-04-08 10:42:20|497.78|495.38|497.78|495.38|497.78|495.38|497.78|495.38|0
1649414550000|2022-04-08 10:42:30|497.61|495.21|497.61|495.21|497.61|495.21|497.61|495.21|0
1649414560000|2022-04-08 10:42:40|497.53|495.13|497.61|495.21|497.61|495.21|497.45|495.05|0
1649414570000|2022-04-08 10:42:50|497.78|495.38|497.78|495.38|497.78|495.38|497.78|495.38|0
1649414580000|2022-04-08 10:43:00|497.61|495.21|498.11|495.71|498.11|495.71|497.61|495.21|0
1649414590000|2022-04-08 10:43:10|497.94|495.54|497.94|495.54|498.11|495.71|497.94|495.54|0
1649414600000|2022-04-08 10:43:20|498.11|495.71|498.11|495.71|498.11|495.71|498.11|495.71|0
1649414610000|2022-04-08 10:43:30|497.94|495.54|497.94|495.54|497.94|495.54|497.94|495.54|0
1649414620000|2022-04-08 10:43:40|497.78|495.38|497.94|495.54|497.94|495.54|497.78|495.38|0
1649414640000|2022-04-08 10:44:00|498.11|495.71|498.11|495.71|498.11|495.71|498.11|495.71|0
1649414650000|2022-04-08 10:44:10|497.94|495.54|497.94|495.54|497.94|495.54|497.94|495.54|0
1649414660000|2022-04-08 10:44:20|497.78|495.38|497.78|495.38|497.78|495.38|497.78|495.38|0
1649414670000|2022-04-08 10:44:30|497.94|495.54|497.94|495.54|497.94|495.54|497.94|495.54|0
1649414680000|2022-04-08 10:44:40|498.11|495.71|498.11|495.71|498.11|495.71|498.11|495.71|0
1649414690000|2022-04-08 10:44:50|498.19|495.79|497.94|495.54|498.27|495.87|497.94|495.54|0
1649414700000|2022-04-08 10:45:00|498.11|495.71|498.11|495.71|498.11|495.71|498.11|495.71|0
1649414710000|2022-04-08 10:45:10|497.94|495.54|497.94|495.54|497.94|495.54|497.78|495.38|0
1649414720000|2022-04-08 10:45:20|498.11|495.71|497.94|495.54|498.11|495.71|497.94|495.54|0
1649414730000|2022-04-08 10:45:30|497.78|495.38|497.61|495.21|497.78|495.38|497.61|495.21|0
1649414740000|2022-04-08 10:45:40|497.45|495.05|497.45|495.05|497.61|495.21|497.45|495.05|0
1649414760000|2022-04-08 10:46:00|497.53|495.13|497.53|495.13|497.53|495.13|497.53|495.13|0
1649414770000|2022-04-08 10:46:10|497.61|495.21|497.61|495.21|497.61|495.21|497.61|495.21|0
1649414780000|2022-04-08 10:46:20|497.78|495.38|497.61|495.21|497.78|495.38|497.61|495.21|0
1649414790000|2022-04-08 10:46:30|497.53|495.13|497.61|495.21|497.69|495.29|497.53|495.13|0
1649414800000|2022-04-08 10:46:40|497.78|495.38|497.61|495.21|497.78|495.38|497.61|495.21|0
1649414810000|2022-04-08 10:46:50|497.69|495.29|497.61|495.21|497.69|495.29|497.61|495.21|0
1649414820000|2022-04-08 10:47:00|497.78|495.38|497.78|495.38|497.78|495.38|497.78|495.38|0
1649414830000|2022-04-08 10:47:10|497.61|495.21|497.78|495.38|497.78|495.38|497.61|495.21|0
1649414840000|2022-04-08 10:47:20|497.94|495.54|497.94|495.54|497.94|495.54|497.94|495.54|0
1649414850000|2022-04-08 10:47:30|497.78|495.38|497.94|495.54|497.94|495.54|497.78|495.38|0
1649414860000|2022-04-08 10:47:40|497.78|495.38|497.61|495.21|497.78|495.38|497.61|495.21|0
1649414870000|2022-04-08 10:47:50|497.78|495.38|497.94|495.54|497.94|495.54|497.78|495.38|0
1649414880000|2022-04-08 10:48:00|497.85|495.45|497.85|495.45|497.85|495.45|497.85|495.45|0
1649414890000|2022-04-08 10:48:10|497.94|495.54|497.94|495.54|497.94|495.54|497.94|495.54|0
1649414900000|2022-04-08 10:48:20|498.11|495.71|498.11|495.71|498.11|495.71|498.11|495.71|0
1649414910000|2022-04-08 10:48:30|498.27|495.87|498.27|495.87|498.44|496.04|498.27|495.87|0
1649414920000|2022-04-08 10:48:40|498.44|496.04|498.44|496.04|498.44|496.04|498.27|495.87|0
1649414930000|2022-04-08 10:48:50|498.6|496.2|498.6|496.2|498.6|496.2|498.6|496.2|0
1649414940000|2022-04-08 10:49:00|498.68|496.28|498.6|496.2|498.68|496.28|498.6|496.2|0
1649414950000|2022-04-08 10:49:10|498.77|496.37|498.77|496.37|498.77|496.37|498.77|496.37|0
1649414960000|2022-04-08 10:49:20|498.6|496.2|498.6|496.2|498.6|496.2|498.6|496.2|0
1649414970000|2022-04-08 10:49:30|498.77|496.37|498.77|496.37|498.77|496.37|498.6|496.2|0
1649414980000|2022-04-08 10:49:40|498.44|496.04|498.44|496.04|498.6|496.2|498.44|496.04|0
1649414990000|2022-04-08 10:49:50|498.6|496.2|498.44|496.04|498.6|496.2|498.44|496.04|0
1649415000000|2022-04-08 10:50:00|498.6|496.2|498.6|496.2|498.77|496.37|498.6|496.2|0
1649415010000|2022-04-08 10:50:10|498.93|496.53|498.77|496.37|498.93|496.53|498.77|496.37|0
1649415020000|2022-04-08 10:50:20|498.93|496.53|498.93|496.53|498.93|496.53|498.93|496.53|0
1649415030000|2022-04-08 10:50:30|499.01|496.61|498.93|496.53|499.01|496.61|498.93|496.53|0
1649415060000|2022-04-08 10:51:00|499.1|496.7|499.26|496.86|499.26|496.86|499.1|496.7|0
1649415070000|2022-04-08 10:51:10|499.43|497.03|499.26|496.86|499.43|497.03|499.26|496.86|0
1649415080000|2022-04-08 10:51:20|499.1|496.7|499.1|496.7|499.1|496.7|499.1|496.7|0
1649415090000|2022-04-08 10:51:30|499.26|496.86|499.26|496.86|499.26|496.86|499.17|496.77|0
1649415100000|2022-04-08 10:51:40|499.09|496.69|499.09|496.69|499.17|496.77|499.09|496.69|0
1649415110000|2022-04-08 10:51:50|498.93|496.53|499.01|496.61|499.01|496.61|498.93|496.53|0
1649415120000|2022-04-08 10:52:00|499.09|496.69|498.93|496.53|499.09|496.69|498.93|496.53|0
1649415150000|2022-04-08 10:52:30|499.09|496.69|499.17|496.77|499.26|496.86|499.09|496.69|0
1649415160000|2022-04-08 10:52:40|499.09|496.69|499.26|496.86|499.26|496.86|499.09|496.69|0
1649415180000|2022-04-08 10:53:00|499.09|496.69|499.09|496.69|499.09|496.69|499.09|496.69|0
1649415190000|2022-04-08 10:53:10|498.93|496.53|499.09|496.69|499.09|496.69|498.93|496.53|0
1649415200000|2022-04-08 10:53:20|499.01|496.61|499.09|496.69|499.09|496.69|499.01|496.61|0
1649415220000|2022-04-08 10:53:40|499.34|496.94|499.42|497.02|499.42|497.02|499.34|496.94|0
1649415230000|2022-04-08 10:53:50|499.59|497.19|499.59|497.19|499.59|497.19|499.59|497.19|0
1649415240000|2022-04-08 10:54:00|499.76|497.36|500.09|497.69|500.09|497.69|499.76|497.36|0
1649415250000|2022-04-08 10:54:10|500.25|497.85|500.09|497.69|500.25|497.85|500.09|497.69|0
1649415270000|2022-04-08 10:54:30|499.92|497.52|500.09|497.69|500.09|497.69|499.92|497.52|0
1649415290000|2022-04-08 10:54:50|500.16|497.76|500.33|497.93|500.33|497.93|500.16|497.76|0
1649415300000|2022-04-08 10:55:00|500.25|497.85|500.25|497.85|500.42|498.02|500.25|497.85|0
1649415330000|2022-04-08 10:55:30|500.33|497.93|500.25|497.85|500.33|497.93|500.25|497.85|0
1649415350000|2022-04-08 10:55:50|500.08|497.68|500.08|497.68|500.08|497.68|500.08|497.68|0
1649415390000|2022-04-08 10:56:30|500.16|497.76|500.08|497.68|500.16|497.76|500.08|497.68|0
1649415410000|2022-04-08 10:56:50|500.16|497.76|500.16|497.76|500.16|497.76|500.16|497.76|0
1649415420000|2022-04-08 10:57:00|500.25|497.85|500.25|497.85|500.25|497.85|500.25|497.85|0
1649415430000|2022-04-08 10:57:10|500.08|497.68|500.08|497.68|500.08|497.68|500.08|497.68|0
1649415440000|2022-04-08 10:57:20|500.25|497.85|500.08|497.68|500.25|497.85|500|497.6|0
1649415450000|2022-04-08 10:57:30|500.16|497.76|500.16|497.76|500.16|497.76|500.16|497.76|0
1649415460000|2022-04-08 10:57:40|500.08|497.68|500.58|498.18|500.58|498.18|500.08|497.68|0
1649415470000|2022-04-08 10:57:50|500.41|498.01|500.25|497.85|500.41|498.01|500.25|497.85|0
1649415480000|2022-04-08 10:58:00|500.16|497.76|500.25|497.85|500.25|497.85|500.16|497.76|0
1649415490000|2022-04-08 10:58:10|500.33|497.93|500.25|497.85|500.33|497.93|500.25|497.85|0
1649415510000|2022-04-08 10:58:30|500.08|497.68|500.25|497.85|500.25|497.85|500.08|497.68|0
1649415520000|2022-04-08 10:58:40|500.41|498.01|500.91|498.51|500.91|498.51|500.25|497.85|0
1649415530000|2022-04-08 10:58:50|500.99|498.59|501.24|498.84|501.41|499.01|500.99|498.59|0
1649415540000|2022-04-08 10:59:00|501.08|498.68|501.08|498.68|501.24|498.84|501.08|498.68|0
1649415550000|2022-04-08 10:59:10|501.24|498.84|501.24|498.84|501.24|498.84|501.08|498.68|0
1649415560000|2022-04-08 10:59:20|501.41|499.01|501.41|499.01|501.57|499.17|501.41|499.01|0
1649415570000|2022-04-08 10:59:30|501.57|499.17|501.24|498.84|501.57|499.17|501.24|498.84|0
1649415600000|2022-04-08 11:00:00|501.41|499.01|501.41|499.01|501.41|499.01|501.41|499.01|0
1649415610000|2022-04-08 11:00:10|501.24|498.84|501.24|498.84|501.24|498.84|501.24|498.84|0
1649415620000|2022-04-08 11:00:20|501.41|499.01|501.41|499.01|501.57|499.17|501.41|499.01|0
1649415630000|2022-04-08 11:00:30|501.24|498.84|501.24|498.84|501.24|498.84|501.24|498.84|0
1649415640000|2022-04-08 11:00:40|501.32|498.92|501.41|499.01|501.41|499.01|501.24|498.84|0
1649415650000|2022-04-08 11:00:50|501.24|498.84|501.08|498.68|501.24|498.84|501.08|498.68|0
1649415660000|2022-04-08 11:01:00|500.91|498.51|500.91|498.51|500.91|498.51|500.74|498.34|0
1649415670000|2022-04-08 11:01:10|500.74|498.34|500.74|498.34|500.74|498.34|500.74|498.34|0
1649415680000|2022-04-08 11:01:20|500.91|498.51|500.82|498.42|500.91|498.51|500.82|498.42|0
1649415690000|2022-04-08 11:01:30|500.91|498.51|500.91|498.51|500.91|498.51|500.91|498.51|0
1649415700000|2022-04-08 11:01:40|500.74|498.34|500.74|498.34|500.74|498.34|500.74|498.34|0
1649415710000|2022-04-08 11:01:50|500.58|498.18|500.49|498.09|500.58|498.18|500.49|498.09|0
1649415720000|2022-04-08 11:02:00|500.58|498.18|500.58|498.18|500.58|498.18|500.58|498.18|0
1649415730000|2022-04-08 11:02:10|500.41|498.01|500.25|497.85|500.58|498.18|500.25|497.85|0
1649415740000|2022-04-08 11:02:20|500.08|497.68|500.25|497.85|500.25|497.85|500.08|497.68|0
1649415750000|2022-04-08 11:02:30|500.33|497.93|500.25|497.85|500.33|497.93|500.25|497.85|0
1649415770000|2022-04-08 11:02:50|500.08|497.68|500.25|497.85|500.25|497.85|500.08|497.68|0
1649415780000|2022-04-08 11:03:00|500.41|498.01|500.41|498.01|500.41|498.01|500.41|498.01|0
1649415800000|2022-04-08 11:03:20|500.33|497.93|500.41|498.01|500.58|498.18|500.33|497.93|0
1649415810000|2022-04-08 11:03:30|500.58|498.18|500.58|498.18|500.58|498.18|500.58|498.18|0
1649415820000|2022-04-08 11:03:40|500.41|498.01|500.41|498.01|500.41|498.01|500.41|498.01|0
1649415830000|2022-04-08 11:03:50|500.49|498.09|500.58|498.18|500.58|498.18|500.41|498.01|0
1649415840000|2022-04-08 11:04:00|500.66|498.26|500.58|498.18|500.66|498.26|500.58|498.18|0
1649415850000|2022-04-08 11:04:10|500.41|498.01|500.49|498.09|500.58|498.18|500.41|498.01|0
1649415860000|2022-04-08 11:04:20|500.58|498.18|500.49|498.09|500.58|498.18|500.41|498.01|0
1649415870000|2022-04-08 11:04:30|500.41|498.01|500.58|498.18|500.66|498.26|500.41|498.01|0
1649415880000|2022-04-08 11:04:40|500.49|498.09|500.58|498.18|500.58|498.18|500.49|498.09|0
1649415890000|2022-04-08 11:04:50|500.49|498.09|500.41|498.01|500.58|498.18|500.41|498.01|0
1649415910000|2022-04-08 11:05:10|500.58|498.18|500.58|498.18|500.58|498.18|500.58|498.18|0
1649415920000|2022-04-08 11:05:20|500.74|498.34|500.74|498.34|500.74|498.34|500.74|498.34|0
1649415940000|2022-04-08 11:05:40|500.91|498.51|500.91|498.51|500.91|498.51|500.82|498.42|0
1649415950000|2022-04-08 11:05:50|500.99|498.59|501.4|499|501.4|499|500.99|498.59|0
1649415960000|2022-04-08 11:06:00|501.57|499.17|501.4|499|501.57|499.17|501.4|499|0
1649415970000|2022-04-08 11:06:10|501.57|499.17|501.65|499.25|501.74|499.34|501.4|499|0
1649415980000|2022-04-08 11:06:20|501.74|499.34|501.57|499.17|501.74|499.34|501.57|499.17|0
1649415990000|2022-04-08 11:06:30|501.74|499.34|501.74|499.34|501.74|499.34|501.57|499.17|0
1649416000000|2022-04-08 11:06:40|501.9|499.5|501.9|499.5|501.9|499.5|501.74|499.34|0
1649416010000|2022-04-08 11:06:50|502.07|499.67|502.23|499.83|502.4|500|501.9|499.5|0
1649416020000|2022-04-08 11:07:00|501.9|499.5|501.9|499.5|502.07|499.67|501.9|499.5|0
1649416030000|2022-04-08 11:07:10|501.73|499.33|501.73|499.33|501.81|499.41|501.73|499.33|0
1649416040000|2022-04-08 11:07:20|501.81|499.41|501.9|499.5|502.07|499.67|501.81|499.41|0
1649416060000|2022-04-08 11:07:40|501.81|499.41|501.9|499.5|501.9|499.5|501.81|499.41|0
1649416070000|2022-04-08 11:07:50|501.98|499.58|501.98|499.58|501.98|499.58|501.98|499.58|0
1649416080000|2022-04-08 11:08:00|502.07|499.67|502.07|499.67|502.07|499.67|502.07|499.67|0
1649416090000|2022-04-08 11:08:10|502.23|499.83|502.15|499.75|502.23|499.83|502.07|499.67|0
1649416100000|2022-04-08 11:08:20|502.07|499.67|501.73|499.33|502.07|499.67|501.73|499.33|0
1649416110000|2022-04-08 11:08:30|501.98|499.58|502.07|499.67|502.07|499.67|501.98|499.58|0
1649416160000|2022-04-08 11:09:20|502.23|499.83|501.9|499.5|502.23|499.83|501.9|499.5|0
1649416180000|2022-04-08 11:09:40|501.73|499.33|501.9|499.5|501.9|499.5|501.73|499.33|0
1649416190000|2022-04-08 11:09:50|503.27|500.87|502.23|499.83|503.44|501.04|502.23|499.83|0
1649416200000|2022-04-08 11:10:00|502.07|499.67|502.23|499.83|502.23|499.83|502.07|499.67|0
1649416210000|2022-04-08 11:10:10|502.06|499.66|502.23|499.83|502.23|499.83|502.06|499.66|0
1649416220000|2022-04-08 11:10:20|502.06|499.66|502.23|499.83|502.23|499.83|502.06|499.66|0
1649416230000|2022-04-08 11:10:30|502.4|500|502.23|499.83|502.4|500|502.23|499.83|0
1649416250000|2022-04-08 11:10:50|502.06|499.66|502.06|499.66|502.06|499.66|502.06|499.66|0
1649416260000|2022-04-08 11:11:00|502.14|499.74|502.06|499.66|502.23|499.83|502.06|499.66|0
1649416270000|2022-04-08 11:11:10|502.14|499.74|502.14|499.74|502.14|499.74|502.14|499.74|0
1649416280000|2022-04-08 11:11:20|502.06|499.66|501.9|499.5|502.06|499.66|501.9|499.5|0
1649416290000|2022-04-08 11:11:30|501.73|499.33|501.9|499.5|501.9|499.5|501.73|499.33|0
1649416300000|2022-04-08 11:11:40|502.06|499.66|502.06|499.66|502.06|499.66|502.06|499.66|0
1649416310000|2022-04-08 11:11:50|501.98|499.58|502.06|499.66|502.06|499.66|501.98|499.58|0
1649416320000|2022-04-08 11:12:00|502.23|499.83|502.23|499.83|502.23|499.83|502.14|499.74|0
1649416330000|2022-04-08 11:12:10|502.4|500|502.56|500.16|502.56|500.16|502.4|500|0
1649416340000|2022-04-08 11:12:20|502.4|500|502.4|500|502.56|500.16|502.4|500|0
1649416360000|2022-04-08 11:12:40|502.06|499.66|502.23|499.83|502.23|499.83|502.06|499.66|0
1649416370000|2022-04-08 11:12:50|502.06|499.66|502.23|499.83|502.23|499.83|502.06|499.66|0
1649416390000|2022-04-08 11:13:10|502.4|500|502.4|500|502.56|500.16|502.4|500|0
1649416400000|2022-04-08 11:13:20|502.39|499.99|502.39|499.99|502.39|499.99|502.39|499.99|0
1649416410000|2022-04-08 11:13:30|502.23|499.83|502.23|499.83|502.23|499.83|502.23|499.83|0
1649416420000|2022-04-08 11:13:40|502.39|499.99|502.39|499.99|502.39|499.99|502.39|499.99|0
1649416430000|2022-04-08 11:13:50|502.23|499.83|502.23|499.83|502.23|499.83|502.06|499.66|0
1649416440000|2022-04-08 11:14:00|502.06|499.66|502.06|499.66|502.06|499.66|502.06|499.66|0
1649416450000|2022-04-08 11:14:10|501.9|499.5|501.81|499.41|501.9|499.5|501.81|499.41|0
1649416460000|2022-04-08 11:14:20|501.73|499.33|501.4|499|501.73|499.33|501.4|499|0
1649416470000|2022-04-08 11:14:30|501.57|499.17|501.73|499.33|501.73|499.33|501.57|499.17|0
1649416500000|2022-04-08 11:15:00|501.57|499.17|501.73|499.33|501.73|499.33|501.57|499.17|0
1649416510000|2022-04-08 11:15:10|501.57|499.17|501.73|499.33|501.73|499.33|501.57|499.17|0
1649416520000|2022-04-08 11:15:20|501.9|499.5|501.57|499.17|501.9|499.5|501.57|499.17|0
1649416530000|2022-04-08 11:15:30|501.73|499.33|501.9|499.5|501.9|499.5|501.73|499.33|0
1649416540000|2022-04-08 11:15:40|501.73|499.33|501.64|499.24|501.73|499.33|501.57|499.17|0
1649416550000|2022-04-08 11:15:50|501.73|499.33|501.73|499.33|501.73|499.33|501.73|499.33|0
1649416560000|2022-04-08 11:16:00|501.64|499.24|501.9|499.5|501.9|499.5|501.64|499.24|0
1649416580000|2022-04-08 11:16:20|501.64|499.24|501.64|499.24|501.64|499.24|501.64|499.24|0
1649416590000|2022-04-08 11:16:30|501.73|499.33|501.73|499.33|501.81|499.41|501.73|499.33|0
1649416610000|2022-04-08 11:16:50|501.56|499.16|501.56|499.16|501.56|499.16|501.56|499.16|0
1649416620000|2022-04-08 11:17:00|501.73|499.33|501.73|499.33|501.73|499.33|501.73|499.33|0
1649416630000|2022-04-08 11:17:10|501.56|499.16|501.9|499.5|501.9|499.5|501.56|499.16|0
1649416660000|2022-04-08 11:17:40|502.06|499.66|502.06|499.66|502.06|499.66|502.06|499.66|0
1649416670000|2022-04-08 11:17:50|502.23|499.83|502.23|499.83|502.23|499.83|502.23|499.83|0
1649416680000|2022-04-08 11:18:00|501.98|499.58|501.9|499.5|501.98|499.58|501.9|499.5|0
1649416690000|2022-04-08 11:18:10|501.73|499.33|501.73|499.33|501.73|499.33|501.73|499.33|0
1649416700000|2022-04-08 11:18:20|501.56|499.16|501.56|499.16|501.56|499.16|501.56|499.16|0
1649416710000|2022-04-08 11:18:30|501.9|499.5|501.73|499.33|501.9|499.5|501.73|499.33|0
1649416720000|2022-04-08 11:18:40|501.9|499.5|501.81|499.41|501.9|499.5|501.73|499.33|0
1649416730000|2022-04-08 11:18:50|501.9|499.5|501.9|499.5|502.06|499.66|501.9|499.5|0
1649416740000|2022-04-08 11:19:00|501.73|499.33|501.56|499.16|501.73|499.33|501.56|499.16|0
1649416750000|2022-04-08 11:19:10|501.4|499|501.4|499|501.4|499|501.4|499|0
1649416760000|2022-04-08 11:19:20|501.23|498.83|501.23|498.83|501.23|498.83|501.07|498.67|0
1649416770000|2022-04-08 11:19:30|501.4|499|501.73|499.33|501.73|499.33|501.4|499|0
1649416780000|2022-04-08 11:19:40|501.56|499.16|501.56|499.16|501.56|499.16|501.4|499|0
1649416790000|2022-04-08 11:19:50|501.31|498.91|501.31|498.91|501.4|499|501.31|498.91|0
1649416800000|2022-04-08 11:20:00|501.4|499|501.4|499|501.4|499|501.4|499|0
1649416810000|2022-04-08 11:20:10|501.56|499.16|502.23|499.83|502.23|499.83|501.56|499.16|0
1649416820000|2022-04-08 11:20:20|502.06|499.66|501.89|499.49|502.06|499.66|501.89|499.49|0
1649416830000|2022-04-08 11:20:30|502.06|499.66|502.06|499.66|502.06|499.66|502.06|499.66|0
1649416840000|2022-04-08 11:20:40|502.23|499.83|502.23|499.83|502.23|499.83|502.23|499.83|0
1649416850000|2022-04-08 11:20:50|502.39|499.99|502.56|500.16|502.56|500.16|502.39|499.99|0
1649416860000|2022-04-08 11:21:00|502.72|500.32|502.56|500.16|502.72|500.32|502.56|500.16|0
1649416870000|2022-04-08 11:21:10|502.23|499.83|502.23|499.83|502.23|499.83|502.23|499.83|0
1649416890000|2022-04-08 11:21:30|502.31|499.91|502.23|499.83|502.31|499.91|502.23|499.83|0
1649416900000|2022-04-08 11:21:40|502.06|499.66|501.73|499.33|502.06|499.66|501.73|499.33|0
1649416910000|2022-04-08 11:21:50|501.89|499.49|502.06|499.66|502.06|499.66|501.89|499.49|0
1649416930000|2022-04-08 11:22:10|501.89|499.49|501.89|499.49|501.89|499.49|501.89|499.49|0
1649416940000|2022-04-08 11:22:20|502.06|499.66|501.89|499.49|502.06|499.66|501.89|499.49|0
1649416950000|2022-04-08 11:22:30|501.97|499.57|501.89|499.49|501.97|499.57|501.89|499.49|0
1649416960000|2022-04-08 11:22:40|501.97|499.57|501.89|499.49|501.97|499.57|501.81|499.41|0
1649416970000|2022-04-08 11:22:50|501.81|499.41|501.73|499.33|501.81|499.41|501.73|499.33|0
1649416980000|2022-04-08 11:23:00|501.81|499.41|501.73|499.33|501.89|499.49|501.73|499.33|0
1649416990000|2022-04-08 11:23:10|501.56|499.16|501.23|498.83|501.56|499.16|501.23|498.83|0
1649417000000|2022-04-08 11:23:20|501.4|499|501.4|499|501.4|499|501.4|499|0
1649417020000|2022-04-08 11:23:40|501.48|499.08|501.4|499|501.48|499.08|501.4|499|0
1649417030000|2022-04-08 11:23:50|501.48|499.08|501.4|499|501.56|499.16|501.4|499|0
1649417040000|2022-04-08 11:24:00|501.23|498.83|501.31|498.91|501.4|499|501.23|498.83|0
1649417050000|2022-04-08 11:24:10|501.23|498.83|501.4|499|501.4|499|501.23|498.83|0
1649417060000|2022-04-08 11:24:20|501.31|498.91|501.23|498.83|501.31|498.91|501.23|498.83|0
1649417070000|2022-04-08 11:24:30|501.06|498.66|501.4|499|501.4|499|501.06|498.66|0
1649417080000|2022-04-08 11:24:40|501.23|498.83|501.4|499|501.4|499|501.23|498.83|0
1649417100000|2022-04-08 11:25:00|501.56|499.16|501.73|499.33|501.73|499.33|501.56|499.16|0
1649417110000|2022-04-08 11:25:10|501.56|499.16|501.56|499.16|501.56|499.16|501.56|499.16|0
1649417130000|2022-04-08 11:25:30|501.73|499.33|501.73|499.33|501.73|499.33|501.64|499.24|0
1649417140000|2022-04-08 11:25:40|501.56|499.16|501.56|499.16|501.56|499.16|501.56|499.16|0
1649417170000|2022-04-08 11:26:10|501.73|499.33|501.89|499.49|501.89|499.49|501.73|499.33|0
1649417180000|2022-04-08 11:26:20|501.81|499.41|502.06|499.66|502.06|499.66|501.81|499.41|0
1649417190000|2022-04-08 11:26:30|501.97|499.57|502.06|499.66|502.06|499.66|501.89|499.49|0
1649417210000|2022-04-08 11:26:50|501.89|499.49|501.56|499.16|501.89|499.49|501.56|499.16|0
1649417230000|2022-04-08 11:27:10|501.64|499.24|501.73|499.33|501.73|499.33|501.64|499.24|0
1649417240000|2022-04-08 11:27:20|501.89|499.49|501.89|499.49|501.89|499.49|501.89|499.49|0
1649417250000|2022-04-08 11:27:30|501.97|499.57|501.89|499.49|501.97|499.57|501.89|499.49|0
1649417260000|2022-04-08 11:27:40|501.97|499.57|501.97|499.57|501.97|499.57|501.89|499.49|0
1649417270000|2022-04-08 11:27:50|502.06|499.66|502.06|499.66|502.06|499.66|501.97|499.57|0
1649417290000|2022-04-08 11:28:10|502.22|499.82|502.22|499.82|502.22|499.82|502.22|499.82|0
1649417300000|2022-04-08 11:28:20|502.14|499.74|502.06|499.66|502.14|499.74|502.06|499.66|0
1649417310000|2022-04-08 11:28:30|502.22|499.82|502.22|499.82|502.22|499.82|502.22|499.82|0
1649417320000|2022-04-08 11:28:40|502.06|499.66|502.14|499.74|502.14|499.74|502.06|499.66|0
1649417330000|2022-04-08 11:28:50|501.97|499.57|501.97|499.57|502.06|499.66|501.89|499.49|0
1649417340000|2022-04-08 11:29:00|502.06|499.66|501.89|499.49|502.06|499.66|501.89|499.49|0
1649417350000|2022-04-08 11:29:10|501.97|499.57|502.06|499.66|502.06|499.66|501.89|499.49|0
1649417360000|2022-04-08 11:29:20|501.89|499.49|501.89|499.49|501.89|499.49|501.89|499.49|0
1649417370000|2022-04-08 11:29:30|501.8|499.4|501.8|499.4|501.8|499.4|501.8|499.4|0
1649417380000|2022-04-08 11:29:40|501.72|499.32|502.06|499.66|502.06|499.66|501.72|499.32|0
1649417390000|2022-04-08 11:29:50|501.89|499.49|502.22|499.82|502.22|499.82|501.89|499.49|0
1649417400000|2022-04-08 11:30:00|502.3|499.9|502.22|499.82|502.3|499.9|502.22|499.82|0
1649417410000|2022-04-08 11:30:10|502.06|499.66|502.06|499.66|502.06|499.66|502.06|499.66|0
1649417420000|2022-04-08 11:30:20|501.89|499.49|501.89|499.49|501.89|499.49|501.89|499.49|0
1649417430000|2022-04-08 11:30:30|501.72|499.32|501.72|499.32|501.72|499.32|501.72|499.32|0
1649417450000|2022-04-08 11:30:50|501.89|499.49|501.97|499.57|502.06|499.66|501.89|499.49|0
1649417460000|2022-04-08 11:31:00|501.89|499.49|501.97|499.57|501.97|499.57|501.72|499.32|0
1649417470000|2022-04-08 11:31:10|501.89|499.49|500.73|498.33|502.06|499.66|500.73|498.33|0
1649417490000|2022-04-08 11:31:30|500.9|498.5|500.9|498.5|500.9|498.5|500.9|498.5|0
1649417500000|2022-04-08 11:31:40|500.98|498.58|501.06|498.66|501.06|498.66|500.9|498.5|0
1649417520000|2022-04-08 11:32:00|500.9|498.5|501.56|499.16|501.56|499.16|500.9|498.5|0
1649417530000|2022-04-08 11:32:10|501.72|499.32|501.89|499.49|501.89|499.49|501.72|499.32|0
1649417550000|2022-04-08 11:32:30|501.72|499.32|501.89|499.49|501.89|499.49|501.72|499.32|0
1649417560000|2022-04-08 11:32:40|501.72|499.32|501.72|499.32|501.72|499.32|501.72|499.32|0
1649417570000|2022-04-08 11:32:50|501.56|499.16|501.72|499.32|501.72|499.32|501.56|499.16|0
1649417580000|2022-04-08 11:33:00|501.56|499.16|501.72|499.32|501.89|499.49|501.56|499.16|0
1649417590000|2022-04-08 11:33:10|501.89|499.49|501.89|499.49|501.89|499.49|501.89|499.49|0
1649417600000|2022-04-08 11:33:20|502.05|499.65|501.72|499.32|502.05|499.65|501.72|499.32|0
1649417610000|2022-04-08 11:33:30|501.64|499.24|501.72|499.32|501.72|499.32|501.56|499.16|0
1649417630000|2022-04-08 11:33:50|501.89|499.49|501.8|499.4|501.89|499.49|501.8|499.4|0
1649417640000|2022-04-08 11:34:00|501.89|499.49|501.89|499.49|501.89|499.49|501.89|499.49|0
1649417650000|2022-04-08 11:34:10|501.72|499.32|501.89|499.49|501.89|499.49|501.72|499.32|0
1649417670000|2022-04-08 11:34:30|501.72|499.32|501.56|499.16|501.72|499.32|501.56|499.16|0
1649417680000|2022-04-08 11:34:40|501.72|499.32|501.56|499.16|501.72|499.32|501.56|499.16|0
1649417690000|2022-04-08 11:34:50|501.72|499.32|501.89|499.49|501.89|499.49|501.64|499.24|0
1649417700000|2022-04-08 11:35:00|501.72|499.32|501.72|499.32|501.72|499.32|501.72|499.32|0
1649417710000|2022-04-08 11:35:10|501.8|499.4|501.72|499.32|501.8|499.4|501.72|499.32|0
1649417730000|2022-04-08 11:35:30|501.64|499.24|501.72|499.32|501.72|499.32|501.64|499.24|0
1649417740000|2022-04-08 11:35:40|501.89|499.49|501.89|499.49|501.89|499.49|501.72|499.32|0
1649417750000|2022-04-08 11:35:50|502.05|499.65|502.05|499.65|502.05|499.65|502.05|499.65|0
1649417780000|2022-04-08 11:36:20|501.89|499.49|501.89|499.49|501.89|499.49|501.89|499.49|0
1649417800000|2022-04-08 11:36:40|502.05|499.65|502.05|499.65|502.05|499.65|502.05|499.65|0
1649417810000|2022-04-08 11:36:50|502.22|499.82|502.22|499.82|502.38|499.98|502.22|499.82|0
1649417830000|2022-04-08 11:37:10|502.38|499.98|502.38|499.98|502.38|499.98|502.38|499.98|0
1649417840000|2022-04-08 11:37:20|502.55|500.15|502.55|500.15|502.55|500.15|502.55|500.15|0
1649417850000|2022-04-08 11:37:30|502.72|500.32|502.55|500.15|502.72|500.32|502.55|500.15|0
1649417860000|2022-04-08 11:37:40|502.38|499.98|502.22|499.82|502.38|499.98|502.22|499.82|0
1649417870000|2022-04-08 11:37:50|502.13|499.73|502.22|499.82|502.22|499.82|502.13|499.73|0
1649417880000|2022-04-08 11:38:00|502.38|499.98|502.72|500.32|502.72|500.32|502.38|499.98|0
1649417890000|2022-04-08 11:38:10|502.55|500.15|502.55|500.15|502.55|500.15|502.55|500.15|0
1649417900000|2022-04-08 11:38:20|502.72|500.32|502.88|500.48|502.88|500.48|502.72|500.32|0
1649417910000|2022-04-08 11:38:30|503.05|500.65|503.38|500.98|503.38|500.98|503.05|500.65|0
1649417920000|2022-04-08 11:38:40|503.54|501.14|503.29|500.89|503.54|501.14|503.21|500.81|0
1649417930000|2022-04-08 11:38:50|503.05|500.65|503.13|500.73|503.21|500.81|503.05|500.65|0
1649417940000|2022-04-08 11:39:00|503.21|500.81|503.29|500.89|503.38|500.98|503.21|500.81|0
1649417950000|2022-04-08 11:39:10|503.21|500.81|503.38|500.98|503.38|500.98|503.21|500.81|0
1649417960000|2022-04-08 11:39:20|503.21|500.81|503.21|500.81|503.21|500.81|503.21|500.81|0
1649417970000|2022-04-08 11:39:30|503.05|500.65|503.21|500.81|503.21|500.81|503.05|500.65|0
1649417980000|2022-04-08 11:39:40|503.29|500.89|503.21|500.81|503.29|500.89|503.21|500.81|0
1649417990000|2022-04-08 11:39:50|503.38|500.98|503.54|501.14|503.54|501.14|503.38|500.98|0
1649418010000|2022-04-08 11:40:10|503.71|501.31|503.54|501.14|503.71|501.31|503.54|501.14|0
1649418020000|2022-04-08 11:40:20|503.29|500.89|503.21|500.81|503.29|500.89|503.21|500.81|0
1649418040000|2022-04-08 11:40:40|503.29|500.89|503.38|500.98|503.38|500.98|503.29|500.89|0
1649418050000|2022-04-08 11:40:50|503.21|500.81|503.21|500.81|503.21|500.81|503.21|500.81|0
1649418060000|2022-04-08 11:41:00|503.38|500.98|503.54|501.14|503.54|501.14|503.38|500.98|0
1649418070000|2022-04-08 11:41:10|503.38|500.98|503.38|500.98|503.38|500.98|503.38|500.98|0
1649418080000|2022-04-08 11:41:20|503.54|501.14|503.54|501.14|503.54|501.14|503.38|500.98|0
1649418090000|2022-04-08 11:41:30|503.62|501.22|503.62|501.22|503.62|501.22|503.62|501.22|0
1649418100000|2022-04-08 11:41:40|503.54|501.14|503.54|501.14|503.54|501.14|503.54|501.14|0
1649418110000|2022-04-08 11:41:50|503.71|501.31|503.71|501.31|503.71|501.31|503.71|501.31|0
1649418120000|2022-04-08 11:42:00|503.87|501.47|504.21|501.81|504.21|501.81|503.87|501.47|0
1649418130000|2022-04-08 11:42:10|504.04|501.64|504.04|501.64|504.04|501.64|504.04|501.64|0
1649418140000|2022-04-08 11:42:20|504.37|501.97|504.21|501.81|504.37|501.97|504.21|501.81|0
1649418150000|2022-04-08 11:42:30|504.04|501.64|504.04|501.64|504.04|501.64|504.04|501.64|0
1649418160000|2022-04-08 11:42:40|504.12|501.72|504.04|501.64|504.12|501.72|504.04|501.64|0
1649418170000|2022-04-08 11:42:50|503.87|501.47|503.87|501.47|503.87|501.47|503.87|501.47|0
1649418180000|2022-04-08 11:43:00|504.04|501.64|504.04|501.64|504.04|501.64|504.04|501.64|0
1649418190000|2022-04-08 11:43:10|503.87|501.47|504.04|501.64|504.04|501.64|503.87|501.47|0
1649418220000|2022-04-08 11:43:40|503.87|501.47|503.38|500.98|503.87|501.47|503.38|500.98|0
1649418230000|2022-04-08 11:43:50|503.21|500.81|503.38|500.98|503.38|500.98|503.21|500.81|0
1649418240000|2022-04-08 11:44:00|503.21|500.81|503.38|500.98|503.38|500.98|503.21|500.81|0
1649418250000|2022-04-08 11:44:10|503.21|500.81|503.38|500.98|503.38|500.98|503.21|500.81|0
1649418260000|2022-04-08 11:44:20|503.29|500.89|503.21|500.81|503.38|500.98|503.21|500.81|0
1649418270000|2022-04-08 11:44:30|503.38|500.98|503.54|501.14|503.54|501.14|503.29|500.89|0
1649418280000|2022-04-08 11:44:40|503.71|501.31|503.71|501.31|503.71|501.31|503.71|501.31|0
1649418290000|2022-04-08 11:44:50|503.54|501.14|503.46|501.06|503.54|501.14|503.46|501.06|0
1649418300000|2022-04-08 11:45:00|503.54|501.14|503.54|501.14|503.54|501.14|503.54|501.14|0
1649418310000|2022-04-08 11:45:10|503.38|500.98|503.54|501.14|503.54|501.14|503.38|500.98|0
1649418320000|2022-04-08 11:45:20|503.46|501.06|503.46|501.06|503.54|501.14|503.46|501.06|0
1649418330000|2022-04-08 11:45:30|503.54|501.14|503.38|500.98|503.54|501.14|503.38|500.98|0
1649418340000|2022-04-08 11:45:40|503.54|501.14|503.54|501.14|503.54|501.14|503.54|501.14|0
1649418350000|2022-04-08 11:45:50|503.62|501.22|503.54|501.14|503.62|501.22|503.54|501.14|0
1649418360000|2022-04-08 11:46:00|503.62|501.22|503.54|501.14|503.62|501.22|503.54|501.14|0
1649418370000|2022-04-08 11:46:10|503.38|500.98|503.54|501.14|503.54|501.14|503.38|500.98|0
1649418380000|2022-04-08 11:46:20|503.38|500.98|503.38|500.98|503.38|500.98|503.38|500.98|0
1649418390000|2022-04-08 11:46:30|503.37|500.97|503.37|500.97|503.37|500.97|503.37|500.97|0
1649418400000|2022-04-08 11:46:40|503.54|501.14|503.54|501.14|503.54|501.14|503.54|501.14|0
1649418410000|2022-04-08 11:46:50|503.37|500.97|503.54|501.14|503.54|501.14|503.37|500.97|0
1649418430000|2022-04-08 11:47:10|503.37|500.97|503.37|500.97|503.37|500.97|503.37|500.97|0
1649418440000|2022-04-08 11:47:20|503.54|501.14|503.37|500.97|503.54|501.14|503.37|500.97|0
1649418460000|2022-04-08 11:47:40|503.71|501.31|503.71|501.31|503.71|501.31|503.71|501.31|0
1649418510000|2022-04-08 11:48:30|503.54|501.14|503.54|501.14|503.54|501.14|503.54|501.14|0
1649418520000|2022-04-08 11:48:40|503.71|501.31|503.21|500.81|503.71|501.31|503.21|500.81|0
1649418530000|2022-04-08 11:48:50|503.37|500.97|503.37|500.97|503.37|500.97|503.37|500.97|0
1649418550000|2022-04-08 11:49:10|503.21|500.81|503.21|500.81|503.21|500.81|503.21|500.81|0
1649418580000|2022-04-08 11:49:40|503.04|500.64|503.21|500.81|503.21|500.81|503.04|500.64|0
1649418590000|2022-04-08 11:49:50|503.04|500.64|503.04|500.64|503.04|500.64|503.04|500.64|0
1649418610000|2022-04-08 11:50:10|502.88|500.48|503.04|500.64|503.04|500.64|502.88|500.48|0
1649418680000|2022-04-08 11:51:20|503.12|500.72|503.04|500.64|503.12|500.72|503.04|500.64|0
1649418690000|2022-04-08 11:51:30|503.21|500.81|503.04|500.64|503.21|500.81|503.04|500.64|0
1649418700000|2022-04-08 11:51:40|503.21|500.81|503.21|500.81|503.21|500.81|503.21|500.81|0
1649418710000|2022-04-08 11:51:50|503.04|500.64|503.04|500.64|503.04|500.64|503.04|500.64|0
1649418750000|2022-04-08 11:52:30|502.87|500.47|502.87|500.47|502.87|500.47|502.87|500.47|0
1649418770000|2022-04-08 11:52:50|503.04|500.64|503.04|500.64|503.04|500.64|503.04|500.64|0
1649418780000|2022-04-08 11:53:00|502.87|500.47|502.87|500.47|502.87|500.47|502.87|500.47|0
1649418800000|2022-04-08 11:53:20|502.54|500.14|502.29|499.89|502.54|500.14|502.29|499.89|0
1649418810000|2022-04-08 11:53:30|502.38|499.98|502.38|499.98|502.54|500.14|502.38|499.98|0
1649418830000|2022-04-08 11:53:50|502.29|499.89|502.05|499.65|502.38|499.98|502.05|499.65|0
1649418840000|2022-04-08 11:54:00|502.21|499.81|502.38|499.98|502.38|499.98|502.21|499.81|0
1649418850000|2022-04-08 11:54:10|502.54|500.14|502.38|499.98|502.54|500.14|502.38|499.98|0
1649418860000|2022-04-08 11:54:20|502.54|500.14|502.54|500.14|502.54|500.14|502.54|500.14|0
1649418870000|2022-04-08 11:54:30|502.46|500.06|502.54|500.14|502.54|500.14|502.46|500.06|0
1649418880000|2022-04-08 11:54:40|502.62|500.22|502.71|500.31|502.71|500.31|502.62|500.22|0
1649418900000|2022-04-08 11:55:00|502.87|500.47|502.54|500.14|502.87|500.47|502.54|500.14|0
1649418910000|2022-04-08 11:55:10|502.62|500.22|502.46|500.06|502.62|500.22|502.46|500.06|0
1649418920000|2022-04-08 11:55:20|502.54|500.14|502.38|499.98|502.54|500.14|502.38|499.98|0
1649418940000|2022-04-08 11:55:40|502.29|499.89|502.38|499.98|502.38|499.98|502.29|499.89|0
1649418960000|2022-04-08 11:56:00|502.54|500.14|502.38|499.98|502.54|500.14|502.38|499.98|0
1649418980000|2022-04-08 11:56:20|502.21|499.81|502.21|499.81|502.21|499.81|502.21|499.81|0
1649418990000|2022-04-08 11:56:30|502.04|499.64|502.04|499.64|502.04|499.64|502.04|499.64|0
1649419000000|2022-04-08 11:56:40|501.88|499.48|501.55|499.15|501.88|499.48|501.55|499.15|0
1649419010000|2022-04-08 11:56:50|501.88|499.48|501.55|499.15|501.88|499.48|501.38|498.98|0
1649419020000|2022-04-08 11:57:00|501.38|498.98|501.05|498.65|501.38|498.98|501.05|498.65|0
1649419030000|2022-04-08 11:57:10|501.22|498.82|501.38|498.98|501.38|498.98|501.22|498.82|0
1649419040000|2022-04-08 11:57:20|501.55|499.15|501.55|499.15|501.55|499.15|501.55|499.15|0
1649419050000|2022-04-08 11:57:30|501.71|499.31|501.88|499.48|501.88|499.48|501.71|499.31|0
1649419070000|2022-04-08 11:57:50|501.71|499.31|501.88|499.48|501.88|499.48|501.71|499.31|0
1649419080000|2022-04-08 11:58:00|501.71|499.31|501.63|499.23|501.71|499.31|501.63|499.23|0
1649419090000|2022-04-08 11:58:10|501.55|499.15|501.55|499.15|501.55|499.15|501.55|499.15|0
1649419100000|2022-04-08 11:58:20|501.63|499.23|501.63|499.23|501.63|499.23|501.63|499.23|0
1649419110000|2022-04-08 11:58:30|501.55|499.15|501.55|499.15|501.55|499.15|501.55|499.15|0
1649419140000|2022-04-08 11:59:00|501.46|499.06|501.46|499.06|501.46|499.06|501.46|499.06|0
1649419150000|2022-04-08 11:59:10|501.55|499.15|501.55|499.15|501.55|499.15|501.46|499.06|0
1649419160000|2022-04-08 11:59:20|501.71|499.31|501.79|499.39|501.88|499.48|501.71|499.31|0
1649419170000|2022-04-08 11:59:30|501.88|499.48|501.71|499.31|501.88|499.48|501.71|499.31|0
1649419180000|2022-04-08 11:59:40|501.88|499.48|501.71|499.31|501.88|499.48|501.71|499.31|0
1649419190000|2022-04-08 11:59:50|501.88|499.48|501.88|499.48|501.88|499.48|501.88|499.48|0
1649419200000|2022-04-08 12:00:00|502.04|499.64|502.04|499.64|502.21|499.81|502.04|499.64|0
1649419210000|2022-04-08 12:00:10|501.88|499.48|501.88|499.48|501.96|499.56|501.88|499.48|0
1649419220000|2022-04-08 12:00:20|502.04|499.64|502.04|499.64|502.04|499.64|502.04|499.64|0
1649419240000|2022-04-08 12:00:40|501.96|499.56|502.04|499.64|502.04|499.64|501.96|499.56|0
1649419250000|2022-04-08 12:00:50|502.12|499.72|502.54|500.14|502.54|500.14|502.12|499.72|0
1649419260000|2022-04-08 12:01:00|502.37|499.97|502.37|499.97|502.54|500.14|502.37|499.97|0
1649419270000|2022-04-08 12:01:10|502.45|500.05|502.37|499.97|502.45|500.05|502.37|499.97|0
1649419280000|2022-04-08 12:01:20|502.54|500.14|502.37|499.97|502.54|500.14|502.37|499.97|0
1649419290000|2022-04-08 12:01:30|502.29|499.89|502.21|499.81|502.29|499.89|502.21|499.81|0
1649419300000|2022-04-08 12:01:40|502.37|499.97|502.37|499.97|502.37|499.97|502.37|499.97|0
1649419310000|2022-04-08 12:01:50|502.21|499.81|502.21|499.81|502.37|499.97|502.21|499.81|0
1649419320000|2022-04-08 12:02:00|502.37|499.97|502.21|499.81|502.37|499.97|502.21|499.81|0
1649419330000|2022-04-08 12:02:10|502.04|499.64|501.54|499.14|502.04|499.64|501.54|499.14|0
1649419350000|2022-04-08 12:02:30|501.46|499.06|501.88|499.48|501.88|499.48|501.46|499.06|0
1649419360000|2022-04-08 12:02:40|501.79|499.39|501.71|499.31|501.79|499.39|501.71|499.31|0
1649419370000|2022-04-08 12:02:50|501.62|499.22|501.54|499.14|501.62|499.22|501.54|499.14|0
1649419380000|2022-04-08 12:03:00|501.62|499.22|501.38|498.98|501.62|499.22|501.38|498.98|0
1649419390000|2022-04-08 12:03:10|501.29|498.89|501.05|498.65|501.29|498.89|501.05|498.65|0
1649419400000|2022-04-08 12:03:20|501.21|498.81|500.88|498.48|501.21|498.81|500.88|498.48|0
1649419410000|2022-04-08 12:03:30|500.8|498.4|500.88|498.48|500.88|498.48|500.8|498.4|0
1649419420000|2022-04-08 12:03:40|501.05|498.65|500.88|498.48|501.05|498.65|500.88|498.48|0
1649419430000|2022-04-08 12:03:50|500.96|498.56|500.88|498.48|500.96|498.56|500.88|498.48|0
1649419440000|2022-04-08 12:04:00|500.8|498.4|500.88|498.48|500.88|498.48|500.8|498.4|0
1649419450000|2022-04-08 12:04:10|500.72|498.32|500.72|498.32|500.72|498.32|500.72|498.32|0
1649419460000|2022-04-08 12:04:20|500.22|497.82|499.89|497.49|500.22|497.82|499.72|497.32|0
1649419470000|2022-04-08 12:04:30|500.05|497.65|500.22|497.82|500.22|497.82|500.05|497.65|0
1649419480000|2022-04-08 12:04:40|500.05|497.65|499.89|497.49|500.05|497.65|499.89|497.49|0
1649419490000|2022-04-08 12:04:50|500.05|497.65|500.05|497.65|500.05|497.65|499.89|497.49|0
1649419500000|2022-04-08 12:05:00|499.97|497.57|500.05|497.65|500.05|497.65|499.89|497.49|0
1649419510000|2022-04-08 12:05:10|500.22|497.82|500.55|498.15|500.55|498.15|500.22|497.82|0
1649419520000|2022-04-08 12:05:20|500.38|497.98|500.38|497.98|500.38|497.98|500.38|497.98|0
1649419530000|2022-04-08 12:05:30|500.3|497.9|500.38|497.98|500.38|497.98|500.22|497.82|0
1649419540000|2022-04-08 12:05:40|500.22|497.82|499.89|497.49|500.22|497.82|499.89|497.49|0
1649419550000|2022-04-08 12:05:50|499.72|497.32|499.89|497.49|500.05|497.65|499.72|497.32|0
1649419560000|2022-04-08 12:06:00|500.05|497.65|500.22|497.82|500.22|497.82|500.05|497.65|0
1649419570000|2022-04-08 12:06:10|500.38|497.98|500.38|497.98|500.38|497.98|500.38|497.98|0
1649419580000|2022-04-08 12:06:20|500.22|497.82|500.38|497.98|500.38|497.98|500.22|497.82|0
1649419590000|2022-04-08 12:06:30|500.22|497.82|500.22|497.82|500.22|497.82|500.22|497.82|0
1649419600000|2022-04-08 12:06:40|500.05|497.65|500.22|497.82|500.22|497.82|500.05|497.65|0
1649419610000|2022-04-08 12:06:50|500.05|497.65|500.05|497.65|500.05|497.65|499.89|497.49|0
1649419620000|2022-04-08 12:07:00|499.89|497.49|499.89|497.49|499.89|497.49|499.89|497.49|0
1649419630000|2022-04-08 12:07:10|500.05|497.65|500.05|497.65|500.05|497.65|500.05|497.65|0
1649419640000|2022-04-08 12:07:20|499.89|497.49|500.05|497.65|500.05|497.65|499.89|497.49|0
1649419650000|2022-04-08 12:07:30|499.89|497.49|499.72|497.32|499.89|497.49|499.72|497.32|0
1649419660000|2022-04-08 12:07:40|499.89|497.49|500.05|497.65|500.05|497.65|499.89|497.49|0
1649419670000|2022-04-08 12:07:50|499.89|497.49|499.89|497.49|499.89|497.49|499.89|497.49|0
1649419680000|2022-04-08 12:08:00|499.97|497.57|499.97|497.57|499.97|497.57|499.97|497.57|0
1649419690000|2022-04-08 12:08:10|500.05|497.65|500.05|497.65|500.05|497.65|500.05|497.65|0
1649419700000|2022-04-08 12:08:20|499.97|497.57|499.89|497.49|500.05|497.65|499.89|497.49|0
1649419740000|2022-04-08 12:09:00|499.56|497.16|499.56|497.16|499.72|497.32|499.56|497.16|0
1649419750000|2022-04-08 12:09:10|499.72|497.32|499.72|497.32|499.89|497.49|499.72|497.32|0
1649419760000|2022-04-08 12:09:20|499.56|497.16|499.89|497.49|499.89|497.49|499.56|497.16|0
1649419770000|2022-04-08 12:09:30|499.72|497.32|499.89|497.49|499.89|497.49|499.72|497.32|0
1649419780000|2022-04-08 12:09:40|499.97|497.57|499.8|497.4|499.97|497.57|499.72|497.32|0
1649419790000|2022-04-08 12:09:50|499.89|497.49|500.05|497.65|500.05|497.65|499.89|497.49|0
1649419800000|2022-04-08 12:10:00|499.89|497.49|499.89|497.49|499.89|497.49|499.89|497.49|0
1649419840000|2022-04-08 12:10:40|499.72|497.32|499.56|497.16|499.72|497.32|499.56|497.16|0
1649419850000|2022-04-08 12:10:50|499.63|497.23|499.72|497.32|499.72|497.32|499.63|497.23|0
1649419860000|2022-04-08 12:11:00|499.89|497.49|499.56|497.16|499.89|497.49|499.56|497.16|0
1649419870000|2022-04-08 12:11:10|499.63|497.23|499.72|497.32|499.72|497.32|499.56|497.16|0
1649419890000|2022-04-08 12:11:30|499.55|497.15|499.72|497.32|499.72|497.32|499.55|497.15|0
1649419920000|2022-04-08 12:12:00|499.55|497.15|499.39|496.99|499.55|497.15|499.39|496.99|0
1649419930000|2022-04-08 12:12:10|499.47|497.07|499.47|497.07|499.47|497.07|499.47|497.07|0
1649419940000|2022-04-08 12:12:20|499.39|496.99|499.39|496.99|499.39|496.99|499.39|496.99|0
1649419950000|2022-04-08 12:12:30|499.55|497.15|499.55|497.15|499.55|497.15|499.55|497.15|0
1649419960000|2022-04-08 12:12:40|499.72|497.32|499.72|497.32|499.72|497.32|499.72|497.32|0
1649419980000|2022-04-08 12:13:00|499.8|497.4|499.39|496.99|499.8|497.4|499.39|496.99|0
1649419990000|2022-04-08 12:13:10|499.22|496.82|499.22|496.82|499.22|496.82|499.22|496.82|0
1649420000000|2022-04-08 12:13:20|499.39|496.99|499.39|496.99|499.39|496.99|499.39|496.99|0
1649420020000|2022-04-08 12:13:40|499.55|497.15|499.72|497.32|499.72|497.32|499.55|497.15|0
1649420030000|2022-04-08 12:13:50|499.55|497.15|499.55|497.15|499.55|497.15|499.55|497.15|0
1649420060000|2022-04-08 12:14:20|499.39|496.99|499.39|496.99|499.55|497.15|499.39|496.99|0
1649420070000|2022-04-08 12:14:30|499.06|496.66|499.22|496.82|499.22|496.82|499.06|496.66|0
1649420080000|2022-04-08 12:14:40|499.14|496.74|499.39|496.99|499.39|496.99|499.14|496.74|0
1649420100000|2022-04-08 12:15:00|499.47|497.07|499.55|497.15|499.55|497.15|499.47|497.07|0
1649420110000|2022-04-08 12:15:10|499.39|496.99|499.55|497.15|499.55|497.15|499.39|496.99|0
1649420120000|2022-04-08 12:15:20|499.72|497.32|500.05|497.65|500.05|497.65|499.72|497.32|0
1649420130000|2022-04-08 12:15:30|499.88|497.48|499.55|497.15|499.88|497.48|499.55|497.15|0
1649420140000|2022-04-08 12:15:40|499.39|496.99|499.39|496.99|499.39|496.99|499.39|496.99|0
1649420150000|2022-04-08 12:15:50|499.22|496.82|499.39|496.99|499.39|496.99|499.22|496.82|0
1649420160000|2022-04-08 12:16:00|499.3|496.9|499.22|496.82|499.3|496.9|499.22|496.82|0
1649420170000|2022-04-08 12:16:10|499.3|496.9|499.06|496.66|499.3|496.9|499.06|496.66|0
1649420180000|2022-04-08 12:16:20|498.89|496.49|499.06|496.66|499.06|496.66|498.89|496.49|0
1649420190000|2022-04-08 12:16:30|499.22|496.82|499.22|496.82|499.22|496.82|499.22|496.82|0
1649420230000|2022-04-08 12:17:10|499.39|496.99|499.39|496.99|499.39|496.99|499.22|496.82|0
1649420260000|2022-04-08 12:17:40|499.22|496.82|499.22|496.82|499.22|496.82|499.22|496.82|0
1649420270000|2022-04-08 12:17:50|499.06|496.66|499.14|496.74|499.14|496.74|499.06|496.66|0
1649420280000|2022-04-08 12:18:00|499.06|496.66|499.22|496.82|499.22|496.82|499.06|496.66|0
1649420290000|2022-04-08 12:18:10|499.14|496.74|499.22|496.82|499.22|496.82|499.14|496.74|0
1649420300000|2022-04-08 12:18:20|499.06|496.66|498.89|496.49|499.06|496.66|498.89|496.49|0
1649420310000|2022-04-08 12:18:30|499.06|496.66|498.89|496.49|499.06|496.66|498.89|496.49|0
1649420320000|2022-04-08 12:18:40|499.06|496.66|499.06|496.66|499.06|496.66|499.06|496.66|0
1649420330000|2022-04-08 12:18:50|498.89|496.49|498.89|496.49|498.89|496.49|498.89|496.49|0
1649420340000|2022-04-08 12:19:00|499.06|496.66|499.22|496.82|499.22|496.82|499.06|496.66|0
1649420350000|2022-04-08 12:19:10|499.14|496.74|499.06|496.66|499.14|496.74|498.89|496.49|0
1649420360000|2022-04-08 12:19:20|498.89|496.49|498.89|496.49|498.89|496.49|498.89|496.49|0
1649420370000|2022-04-08 12:19:30|498.73|496.33|498.73|496.33|498.8|496.4|498.73|496.33|0
1649420380000|2022-04-08 12:19:40|498.72|496.32|498.72|496.32|498.72|496.32|498.72|496.32|0
1649420390000|2022-04-08 12:19:50|498.56|496.16|498.89|496.49|498.89|496.49|498.56|496.16|0
1649420400000|2022-04-08 12:20:00|498.97|496.57|499.06|496.66|499.06|496.66|498.89|496.49|0
1649420410000|2022-04-08 12:20:10|499.39|496.99|499.06|496.66|499.39|496.99|499.06|496.66|0
1649420420000|2022-04-08 12:20:20|499.22|496.82|499.22|496.82|499.39|496.99|499.22|496.82|0
1649420430000|2022-04-08 12:20:30|499.39|496.99|499.22|496.82|499.39|496.99|499.22|496.82|0
1649420440000|2022-04-08 12:20:40|499.39|496.99|499.39|496.99|499.39|496.99|499.39|496.99|0
1649420450000|2022-04-08 12:20:50|499.55|497.15|499.55|497.15|499.55|497.15|499.55|497.15|0
1649420460000|2022-04-08 12:21:00|499.39|496.99|499.39|496.99|499.55|497.15|499.39|496.99|0
1649420480000|2022-04-08 12:21:20|499.55|497.15|499.3|496.9|499.55|497.15|499.3|496.9|0
1649420490000|2022-04-08 12:21:30|499.39|496.99|499.39|496.99|499.39|496.99|499.39|496.99|0
1649420500000|2022-04-08 12:21:40|499.55|497.15|499.55|497.15|499.55|497.15|499.55|497.15|0
1649420510000|2022-04-08 12:21:50|499.63|497.23|499.55|497.15|499.63|497.23|499.55|497.15|0
1649420520000|2022-04-08 12:22:00|499.38|496.98|499.38|496.98|499.38|496.98|499.38|496.98|0
1649420530000|2022-04-08 12:22:10|499.22|496.82|499.22|496.82|499.22|496.82|499.22|496.82|0
1649420540000|2022-04-08 12:22:20|499.38|496.98|499.38|496.98|499.38|496.98|499.38|496.98|0
1649420550000|2022-04-08 12:22:30|499.22|496.82|499.38|496.98|499.38|496.98|499.22|496.82|0
1649420560000|2022-04-08 12:22:40|499.3|496.9|499.22|496.82|499.3|496.9|499.22|496.82|0
1649420570000|2022-04-08 12:22:50|499.38|496.98|499.22|496.82|499.38|496.98|499.22|496.82|0
1649420580000|2022-04-08 12:23:00|499.38|496.98|499.22|496.82|499.38|496.98|499.22|496.82|0
1649420600000|2022-04-08 12:23:20|499.05|496.65|499.22|496.82|499.22|496.82|499.05|496.65|0
1649420610000|2022-04-08 12:23:30|499.38|496.98|499.22|496.82|499.38|496.98|499.22|496.82|0
1649420620000|2022-04-08 12:23:40|499.3|496.9|499.22|496.82|499.3|496.9|499.05|496.65|0
1649420630000|2022-04-08 12:23:50|499.3|496.9|499.22|496.82|499.3|496.9|499.22|496.82|0
1649420640000|2022-04-08 12:24:00|499.3|496.9|499.88|497.48|499.88|497.48|499.3|496.9|0
1649420650000|2022-04-08 12:24:10|499.79|497.39|499.88|497.48|499.88|497.48|499.79|497.39|0
1649420660000|2022-04-08 12:24:20|500.05|497.65|500.21|497.81|500.21|497.81|500.05|497.65|0
1649420670000|2022-04-08 12:24:30|500.05|497.65|500.21|497.81|500.21|497.81|500.05|497.65|0
1649420680000|2022-04-08 12:24:40|500.05|497.65|500.05|497.65|500.05|497.65|500.05|497.65|0
1649420690000|2022-04-08 12:24:50|500.04|497.64|500.04|497.64|500.04|497.64|499.96|497.56|0
1649420700000|2022-04-08 12:25:00|499.88|497.48|499.88|497.48|499.88|497.48|499.88|497.48|0
1649420720000|2022-04-08 12:25:20|499.71|497.31|499.88|497.48|499.88|497.48|499.71|497.31|0
1649420750000|2022-04-08 12:25:50|500.21|497.81|500.04|497.64|500.21|497.81|500.04|497.64|0
1649420760000|2022-04-08 12:26:00|499.88|497.48|499.88|497.48|499.88|497.48|499.88|497.48|0
1649420770000|2022-04-08 12:26:10|499.71|497.31|499.71|497.31|499.79|497.39|499.71|497.31|0
1649420780000|2022-04-08 12:26:20|499.88|497.48|500.04|497.64|500.04|497.64|499.88|497.48|0
1649420820000|2022-04-08 12:27:00|500.12|497.72|500.12|497.72|500.12|497.72|500.12|497.72|0
1649420830000|2022-04-08 12:27:10|500.04|497.64|500.12|497.72|500.12|497.72|500.04|497.64|0
1649420840000|2022-04-08 12:27:20|500.21|497.81|500.37|497.97|500.54|498.14|500.21|497.81|0
1649420850000|2022-04-08 12:27:30|500.54|498.14|500.54|498.14|500.54|498.14|500.54|498.14|0
1649420860000|2022-04-08 12:27:40|500.37|497.97|500.37|497.97|500.37|497.97|500.37|497.97|0
1649420870000|2022-04-08 12:27:50|500.54|498.14|500.54|498.14|500.54|498.14|500.54|498.14|0
1649420890000|2022-04-08 12:28:10|500.37|497.97|500.37|497.97|500.37|497.97|500.37|497.97|0
1649420900000|2022-04-08 12:28:20|500.54|498.14|500.54|498.14|500.54|498.14|500.54|498.14|0
1649420910000|2022-04-08 12:28:30|500.29|497.89|500.21|497.81|500.29|497.89|500.21|497.81|0
1649420920000|2022-04-08 12:28:40|500.37|497.97|500.21|497.81|500.37|497.97|500.21|497.81|0
1649420930000|2022-04-08 12:28:50|500.37|497.97|500.37|497.97|500.37|497.97|500.37|497.97|0
1649420940000|2022-04-08 12:29:00|500.29|497.89|500.21|497.81|500.29|497.89|500.21|497.81|0
1649420950000|2022-04-08 12:29:10|500.04|497.64|499.88|497.48|500.04|497.64|499.88|497.48|0
1649420960000|2022-04-08 12:29:20|500.04|497.64|499.88|497.48|500.04|497.64|499.88|497.48|0
1649420970000|2022-04-08 12:29:30|500.04|497.64|499.55|497.15|500.04|497.64|499.55|497.15|0
1649420980000|2022-04-08 12:29:40|499.38|496.98|499.71|497.31|499.71|497.31|499.38|496.98|0
1649421000000|2022-04-08 12:30:00|499.88|497.48|499.88|497.48|499.88|497.48|499.71|497.31|0
1649421010000|2022-04-08 12:30:10|500.04|497.64|499.88|497.48|500.04|497.64|499.88|497.48|0
1649421030000|2022-04-08 12:30:30|500.04|497.64|500.21|497.81|500.21|497.81|500.04|497.64|0
1649421040000|2022-04-08 12:30:40|500.04|497.64|500.04|497.64|500.04|497.64|500.04|497.64|0
1649421050000|2022-04-08 12:30:50|499.88|497.48|500.21|497.81|500.21|497.81|499.88|497.48|0
1649421080000|2022-04-08 12:31:20|499.88|497.48|499.88|497.48|500.04|497.64|499.88|497.48|0
1649421090000|2022-04-08 12:31:30|499.96|497.56|499.88|497.48|499.96|497.56|499.88|497.48|0
1649421100000|2022-04-08 12:31:40|499.71|497.31|499.88|497.48|499.88|497.48|499.71|497.31|0
1649421110000|2022-04-08 12:31:50|499.71|497.31|499.29|496.89|499.71|497.31|499.22|496.82|0
1649421120000|2022-04-08 12:32:00|499.05|496.65|498.55|496.15|499.05|496.65|498.55|496.15|0
1649421130000|2022-04-08 12:32:10|498.22|495.82|498.63|496.23|498.63|496.23|498.22|495.82|0
1649421140000|2022-04-08 12:32:20|498.88|496.48|498.55|496.15|498.88|496.48|498.39|495.99|0
1649421150000|2022-04-08 12:32:30|498.72|496.32|498.72|496.32|498.88|496.48|498.72|496.32|0
1649421160000|2022-04-08 12:32:40|498.55|496.15|498.55|496.15|498.72|496.32|498.55|496.15|0
1649421170000|2022-04-08 12:32:50|498.72|496.32|498.72|496.32|498.72|496.32|498.72|496.32|0
1649421180000|2022-04-08 12:33:00|498.8|496.4|498.8|496.4|498.8|496.4|498.8|496.4|0
1649421190000|2022-04-08 12:33:10|498.72|496.32|498.72|496.32|498.88|496.48|498.72|496.32|0
1649421210000|2022-04-08 12:33:30|498.22|495.82|498.06|495.66|498.22|495.82|498.06|495.66|0
1649421220000|2022-04-08 12:33:40|498.3|495.9|498.22|495.82|498.3|495.9|498.22|495.82|0
1649421230000|2022-04-08 12:33:50|498.39|495.99|498.55|496.15|498.55|496.15|498.39|495.99|0
1649421240000|2022-04-08 12:34:00|498.39|495.99|498.06|495.66|498.39|495.99|498.06|495.66|0
1649421250000|2022-04-08 12:34:10|498.39|495.99|498.39|495.99|498.39|495.99|498.39|495.99|0
1649421260000|2022-04-08 12:34:20|498.22|495.82|497.73|495.33|498.22|495.82|497.73|495.33|0
1649421270000|2022-04-08 12:34:30|497.56|495.16|497.73|495.33|497.73|495.33|497.56|495.16|0
1649421280000|2022-04-08 12:34:40|497.64|495.24|497.56|495.16|497.73|495.33|497.56|495.16|0
1649421290000|2022-04-08 12:34:50|497.73|495.33|497.89|495.49|497.89|495.49|497.73|495.33|0
1649421300000|2022-04-08 12:35:00|497.73|495.33|497.56|495.16|497.73|495.33|497.56|495.16|0
1649421310000|2022-04-08 12:35:10|497.73|495.33|497.56|495.16|497.73|495.33|497.56|495.16|0
1649421320000|2022-04-08 12:35:20|497.4|495|497.56|495.16|497.56|495.16|497.23|494.83|0
1649421330000|2022-04-08 12:35:30|497.89|495.49|497.89|495.49|497.89|495.49|497.89|495.49|0
1649421340000|2022-04-08 12:35:40|497.73|495.33|497.89|495.49|497.89|495.49|497.73|495.33|0
1649421350000|2022-04-08 12:35:50|498.06|495.66|498.06|495.66|498.06|495.66|498.06|495.66|0
1649421360000|2022-04-08 12:36:00|497.89|495.49|498.06|495.66|498.06|495.66|497.89|495.49|0
1649421370000|2022-04-08 12:36:10|498.14|495.74|498.22|495.82|498.55|496.15|498.14|495.74|0
1649421380000|2022-04-08 12:36:20|498.06|495.66|498.06|495.66|498.22|495.82|498.06|495.66|0
1649421390000|2022-04-08 12:36:30|498.22|495.82|497.56|495.16|498.22|495.82|497.56|495.16|0
1649421400000|2022-04-08 12:36:40|497.4|495|497.73|495.33|497.73|495.33|497.4|495|0
1649421410000|2022-04-08 12:36:50|498.06|495.66|498.06|495.66|498.06|495.66|498.06|495.66|0
1649421420000|2022-04-08 12:37:00|497.89|495.49|498.06|495.66|498.39|495.99|497.89|495.49|0
1649421430000|2022-04-08 12:37:10|498.22|495.82|498.22|495.82|498.39|495.99|498.22|495.82|0
1649421440000|2022-04-08 12:37:20|498.39|495.99|498.22|495.82|498.39|495.99|498.22|495.82|0
1649421450000|2022-04-08 12:37:30|498.06|495.66|498.22|495.82|498.22|495.82|498.06|495.66|0
1649421460000|2022-04-08 12:37:40|498.06|495.66|497.73|495.33|498.06|495.66|497.73|495.33|0
1649421470000|2022-04-08 12:37:50|497.89|495.49|497.97|495.57|498.06|495.66|497.89|495.49|0
1649421480000|2022-04-08 12:38:00|498.06|495.66|498.06|495.66|498.06|495.66|497.89|495.49|0
1649421490000|2022-04-08 12:38:10|497.89|495.49|498.06|495.66|498.06|495.66|497.89|495.49|0
1649421500000|2022-04-08 12:38:20|498.22|495.82|498.22|495.82|498.22|495.82|498.22|495.82|0
1649421510000|2022-04-08 12:38:30|498.14|495.74|498.3|495.9|498.3|495.9|498.14|495.74|0
1649421520000|2022-04-08 12:38:40|498.22|495.82|497.89|495.49|498.22|495.82|497.89|495.49|0
1649421530000|2022-04-08 12:38:50|498.06|495.66|498.06|495.66|498.06|495.66|498.06|495.66|0
1649421540000|2022-04-08 12:39:00|498.22|495.82|498.06|495.66|498.22|495.82|498.06|495.66|0
1649421550000|2022-04-08 12:39:10|497.89|495.49|498.13|495.73|498.22|495.82|497.89|495.49|0
1649421560000|2022-04-08 12:39:20|497.89|495.49|498.06|495.66|498.06|495.66|497.73|495.33|0
1649421570000|2022-04-08 12:39:30|497.89|495.49|497.73|495.33|497.89|495.49|497.56|495.16|0
1649421580000|2022-04-08 12:39:40|497.56|495.16|497.4|495|497.56|495.16|497.4|495|0
1649421590000|2022-04-08 12:39:50|497.23|494.83|497.07|494.67|497.23|494.83|497.07|494.67|0
1649421600000|2022-04-08 12:40:00|496.74|494.34|496.57|494.17|496.74|494.34|496.57|494.17|0
1649421610000|2022-04-08 12:40:10|496.74|494.34|496.74|494.34|496.74|494.34|496.57|494.17|0
1649421620000|2022-04-08 12:40:20|496.57|494.17|496.41|494.01|496.74|494.34|496.41|494.01|0
1649421630000|2022-04-08 12:40:30|496.24|493.84|496.41|494.01|496.41|494.01|496.08|493.68|0
1649421640000|2022-04-08 12:40:40|496.24|493.84|496.41|494.01|496.41|494.01|496.24|493.84|0
1649421650000|2022-04-08 12:40:50|496.24|493.84|496.08|493.68|496.24|493.84|496.08|493.68|0
1649421660000|2022-04-08 12:41:00|496.24|493.84|495.75|493.35|496.24|493.84|495.58|493.18|0
1649421670000|2022-04-08 12:41:10|495.58|493.18|495.42|493.02|495.58|493.18|495.42|493.02|0
1649421680000|2022-04-08 12:41:20|495.58|493.18|495.42|493.02|495.58|493.18|495.09|492.69|0
1649421690000|2022-04-08 12:41:30|495.58|493.18|495.42|493.02|495.58|493.18|495.42|493.02|0
1649421700000|2022-04-08 12:41:40|495.33|492.93|495.58|493.18|495.58|493.18|495.25|492.85|0
1649421710000|2022-04-08 12:41:50|495.42|493.02|495.75|493.35|495.75|493.35|495.42|493.02|0
1649421720000|2022-04-08 12:42:00|495.66|493.26|496.08|493.68|496.08|493.68|495.66|493.26|0
1649421730000|2022-04-08 12:42:10|495.91|493.51|496.08|493.68|496.08|493.68|495.91|493.51|0
1649421740000|2022-04-08 12:42:20|495.91|493.51|495.58|493.18|495.91|493.51|495.58|493.18|0
1649421750000|2022-04-08 12:42:30|495.75|493.35|495.58|493.18|495.75|493.35|495.58|493.18|0
1649421760000|2022-04-08 12:42:40|495.42|493.02|495.75|493.35|495.75|493.35|495.42|493.02|0
1649421770000|2022-04-08 12:42:50|495.58|493.18|495.58|493.18|495.58|493.18|495.58|493.18|0
1649421780000|2022-04-08 12:43:00|495.75|493.35|495.66|493.26|495.75|493.35|495.66|493.26|0
1649421790000|2022-04-08 12:43:10|495.75|493.35|495.91|493.51|495.91|493.51|495.58|493.18|0
1649421810000|2022-04-08 12:43:30|496.24|493.84|496.07|493.67|496.24|493.84|496.07|493.67|0
1649421830000|2022-04-08 12:43:50|496.24|493.84|495.91|493.51|496.24|493.84|495.91|493.51|0
1649421840000|2022-04-08 12:44:00|495.75|493.35|495.74|493.34|495.75|493.35|495.74|493.34|0
1649421850000|2022-04-08 12:44:10|495.42|493.02|495.09|492.69|495.42|493.02|495.09|492.69|0
1649421860000|2022-04-08 12:44:20|494.92|492.52|494.76|492.36|494.92|492.52|494.76|492.36|0
1649421870000|2022-04-08 12:44:30|494.59|492.19|494.76|492.36|494.76|492.36|494.43|492.03|0
1649421880000|2022-04-08 12:44:40|494.92|492.52|495.09|492.69|495.09|492.69|494.92|492.52|0
1649421890000|2022-04-08 12:44:50|495.42|493.02|495.25|492.85|495.42|493.02|495.25|492.85|0
1649421900000|2022-04-08 12:45:00|495.09|492.69|495.09|492.69|495.09|492.69|495.09|492.69|0
1649421910000|2022-04-08 12:45:10|495.25|492.85|495.25|492.85|495.42|493.02|495.25|492.85|0
1649421920000|2022-04-08 12:45:20|495.09|492.69|495.25|492.85|495.25|492.85|495.09|492.69|0
1649421930000|2022-04-08 12:45:30|495.09|492.69|495.09|492.69|495.09|492.69|494.92|492.52|0
1649421940000|2022-04-08 12:45:40|494.92|492.52|495.09|492.69|495.09|492.69|494.92|492.52|0
1649421960000|2022-04-08 12:46:00|495.25|492.85|495.16|492.76|495.25|492.85|495.09|492.69|0
1649421970000|2022-04-08 12:46:10|495.25|492.85|495.09|492.69|495.25|492.85|495.09|492.69|0
1649421990000|2022-04-08 12:46:30|494.92|492.52|494.92|492.52|494.92|492.52|494.92|492.52|0
1649422000000|2022-04-08 12:46:40|494.76|492.36|494.43|492.03|494.92|492.52|494.43|492.03|0
1649422020000|2022-04-08 12:47:00|494.26|491.86|493.93|491.53|494.26|491.86|493.93|491.53|0
1649422030000|2022-04-08 12:47:10|494.1|491.7|494.1|491.7|494.1|491.7|493.77|491.37|0
1649422040000|2022-04-08 12:47:20|493.77|491.37|493.77|491.37|493.93|491.53|493.77|491.37|0
1649422050000|2022-04-08 12:47:30|493.85|491.45|493.6|491.2|493.85|491.45|493.6|491.2|0
1649422060000|2022-04-08 12:47:40|493.77|491.37|493.6|491.2|493.77|491.37|493.44|491.04|0
1649422070000|2022-04-08 12:47:50|493.44|491.04|493.6|491.2|493.77|491.37|493.44|491.04|0
1649422080000|2022-04-08 12:48:00|493.28|490.88|493.11|490.71|493.28|490.88|493.11|490.71|0
1649422090000|2022-04-08 12:48:10|493.6|491.2|493.28|490.88|493.6|491.2|493.28|490.88|0
1649422100000|2022-04-08 12:48:20|492.95|490.55|492.62|490.22|492.95|490.55|492.62|490.22|0
1649422110000|2022-04-08 12:48:30|493.28|490.88|493.28|490.88|493.28|490.88|493.28|490.88|0
1649422120000|2022-04-08 12:48:40|493.44|491.04|493.11|490.71|493.44|491.04|493.11|490.71|0
1649422130000|2022-04-08 12:48:50|493.28|490.88|493.44|491.04|493.44|491.04|493.27|490.87|0
1649422140000|2022-04-08 12:49:00|493.77|491.37|493.77|491.37|493.77|491.37|493.6|491.2|0
1649422150000|2022-04-08 12:49:10|493.44|491.04|493.44|491.04|493.44|491.04|493.44|491.04|0
1649422160000|2022-04-08 12:49:20|493.6|491.2|493.77|491.37|493.77|491.37|493.6|491.2|0
1649422180000|2022-04-08 12:49:40|493.85|491.45|493.77|491.37|493.85|491.45|493.77|491.37|0
1649422190000|2022-04-08 12:49:50|493.85|491.45|493.77|491.37|493.85|491.45|493.77|491.37|0
1649422200000|2022-04-08 12:50:00|493.11|490.71|493.11|490.71|493.11|490.71|493.11|490.71|0
1649422220000|2022-04-08 12:50:20|492.95|490.55|492.95|490.55|492.95|490.55|492.95|490.55|0
1649422230000|2022-04-08 12:50:30|493.11|490.71|493.11|490.71|493.11|490.71|492.95|490.55|0
1649422240000|2022-04-08 12:50:40|493.44|491.04|493.44|491.04|493.44|491.04|493.27|490.87|0
1649422250000|2022-04-08 12:50:50|493.6|491.2|493.6|491.2|493.6|491.2|493.6|491.2|0
1649422260000|2022-04-08 12:51:00|493.44|491.04|493.6|491.2|493.6|491.2|493.44|491.04|0
1649422280000|2022-04-08 12:51:20|493.52|491.12|493.44|491.04|493.52|491.12|493.44|491.04|0
1649422290000|2022-04-08 12:51:30|493.6|491.2|493.44|491.04|493.6|491.2|493.44|491.04|0
1649422300000|2022-04-08 12:51:40|493.6|491.2|493.6|491.2|493.6|491.2|493.6|491.2|0
1649422310000|2022-04-08 12:51:50|493.52|491.12|493.44|491.04|493.52|491.12|493.44|491.04|0
1649422320000|2022-04-08 12:52:00|493.6|491.2|493.6|491.2|493.6|491.2|493.6|491.2|0
1649422330000|2022-04-08 12:52:10|493.77|491.37|493.77|491.37|493.77|491.37|493.77|491.37|0
1649422340000|2022-04-08 12:52:20|493.6|491.2|493.6|491.2|493.6|491.2|493.6|491.2|0
1649422350000|2022-04-08 12:52:30|493.77|491.37|493.77|491.37|493.77|491.37|493.77|491.37|0
1649422360000|2022-04-08 12:52:40|493.6|491.2|493.6|491.2|493.6|491.2|493.6|491.2|0
1649422380000|2022-04-08 12:53:00|493.77|491.37|493.6|491.2|493.77|491.37|493.6|491.2|0
1649422390000|2022-04-08 12:53:10|493.77|491.37|493.6|491.2|493.77|491.37|493.6|491.2|0
1649422400000|2022-04-08 12:53:20|493.77|491.37|493.68|491.28|493.77|491.37|493.6|491.2|0
1649422410000|2022-04-08 12:53:30|493.6|491.2|493.44|491.04|493.6|491.2|493.44|491.04|0
1649422420000|2022-04-08 12:53:40|493.27|490.87|492.62|490.22|493.27|490.87|492.62|490.22|0
1649422430000|2022-04-08 12:53:50|492.29|489.89|492.29|489.89|492.29|489.89|492.12|489.72|0
1649422440000|2022-04-08 12:54:00|492.45|490.05|492.45|490.05|492.62|490.22|492.45|490.05|0
1649422450000|2022-04-08 12:54:10|492.62|490.22|492.78|490.38|492.78|490.38|492.62|490.22|0
1649422460000|2022-04-08 12:54:20|492.94|490.54|492.94|490.54|492.94|490.54|492.78|490.38|0
1649422470000|2022-04-08 12:54:30|492.78|490.38|492.94|490.54|492.94|490.54|492.78|490.38|0
1649422490000|2022-04-08 12:54:50|492.78|490.38|492.78|490.38|492.78|490.38|492.78|490.38|0
1649422500000|2022-04-08 12:55:00|493.11|490.71|493.11|490.71|493.11|490.71|493.11|490.71|0
1649422510000|2022-04-08 12:55:10|492.94|490.54|493.11|490.71|493.11|490.71|492.94|490.54|0
1649422530000|2022-04-08 12:55:30|493.19|490.79|493.11|490.71|493.27|490.87|493.11|490.71|0
1649422540000|2022-04-08 12:55:40|493.27|490.87|493.27|490.87|493.27|490.87|493.27|490.87|0
1649422550000|2022-04-08 12:55:50|493.11|490.71|493.27|490.87|493.27|490.87|493.11|490.71|0
1649422560000|2022-04-08 12:56:00|493.11|490.71|493.11|490.71|493.11|490.71|493.11|490.71|0
1649422580000|2022-04-08 12:56:20|492.94|490.54|492.94|490.54|492.94|490.54|492.94|490.54|0
1649422610000|2022-04-08 12:56:50|492.78|490.38|493.11|490.71|493.11|490.71|492.78|490.38|0
1649422620000|2022-04-08 12:57:00|493.27|490.87|493.27|490.87|493.27|490.87|493.27|490.87|0
1649422630000|2022-04-08 12:57:10|493.44|491.04|493.44|491.04|493.44|491.04|493.44|491.04|0
1649422640000|2022-04-08 12:57:20|493.6|491.2|493.6|491.2|493.6|491.2|493.6|491.2|0
1649422660000|2022-04-08 12:57:40|493.76|491.36|493.76|491.36|493.76|491.36|493.76|491.36|0
1649422670000|2022-04-08 12:57:50|493.6|491.2|493.6|491.2|493.6|491.2|493.6|491.2|0
1649422680000|2022-04-08 12:58:00|493.76|491.36|493.6|491.2|493.76|491.36|493.6|491.2|0
1649422690000|2022-04-08 12:58:10|493.44|491.04|493.44|491.04|493.6|491.2|493.44|491.04|0
1649422700000|2022-04-08 12:58:20|493.27|490.87|493.27|490.87|493.27|490.87|493.27|490.87|0
1649422710000|2022-04-08 12:58:30|493.11|490.71|493.43|491.03|493.43|491.03|493.11|490.71|0
1649422720000|2022-04-08 12:58:40|493.27|490.87|493.11|490.71|493.27|490.87|493.11|490.71|0
1649422730000|2022-04-08 12:58:50|492.94|490.54|493.27|490.87|493.27|490.87|492.94|490.54|0
1649422740000|2022-04-08 12:59:00|493.11|490.71|492.94|490.54|493.27|490.87|492.94|490.54|0
1649422750000|2022-04-08 12:59:10|492.78|490.38|492.94|490.54|492.94|490.54|492.78|490.38|0
1649422760000|2022-04-08 12:59:20|493.11|490.71|493.11|490.71|493.18|490.78|493.11|490.71|0
1649422770000|2022-04-08 12:59:30|493.27|490.87|493.27|490.87|493.27|490.87|493.27|490.87|0
1649422780000|2022-04-08 12:59:40|493.43|491.03|493.43|491.03|493.43|491.03|493.43|491.03|0
1649422790000|2022-04-08 12:59:50|493.27|490.87|493.27|490.87|493.43|491.03|493.27|490.87|0
1649422800000|2022-04-08 13:00:00|492.94|490.54|492.78|490.38|492.94|490.54|492.78|490.38|0
1649422830000|2022-04-08 13:00:30|492.86|490.46|492.78|490.38|492.94|490.54|492.78|490.38|0
1649422850000|2022-04-08 13:00:50|492.61|490.21|492.45|490.05|492.61|490.21|492.45|490.05|0
1649422860000|2022-04-08 13:01:00|491.96|489.56|491.79|489.39|491.96|489.56|491.79|489.39|0
1649422870000|2022-04-08 13:01:10|491.63|489.23|491.63|489.23|491.63|489.23|491.63|489.23|0
1649422880000|2022-04-08 13:01:20|491.79|489.39|491.79|489.39|491.79|489.39|491.63|489.23|0
1649422890000|2022-04-08 13:01:30|492.12|489.72|492.45|490.05|492.45|490.05|492.12|489.72|0
1649422900000|2022-04-08 13:01:40|492.61|490.21|492.45|490.05|492.61|490.21|492.45|490.05|0
1649422910000|2022-04-08 13:01:50|492.12|489.72|491.96|489.56|492.12|489.72|491.96|489.56|0
1649422920000|2022-04-08 13:02:00|491.79|489.39|491.46|489.06|491.79|489.39|491.46|489.06|0
1649422930000|2022-04-08 13:02:10|491.3|488.9|491.79|489.39|491.79|489.39|491.3|488.9|0
1649422940000|2022-04-08 13:02:20|490.81|488.41|490.64|488.24|490.81|488.41|490.64|488.24|0
1649422950000|2022-04-08 13:02:30|490.81|488.41|489.66|487.26|490.81|488.41|489.66|487.26|0
1649422960000|2022-04-08 13:02:40|489.5|487.1|489.5|487.1|489.82|487.42|489.5|487.1|0
1649422970000|2022-04-08 13:02:50|489.82|487.42|489.99|487.59|490.15|487.75|489.82|487.42|0
1649422980000|2022-04-08 13:03:00|489.82|487.42|487.23|484.83|489.99|487.59|487.06|484.66|0
1649422990000|2022-04-08 13:03:10|489.99|487.59|489.99|487.59|490.15|487.75|489.99|487.59|0
1649423000000|2022-04-08 13:03:20|489.82|487.42|489.99|487.59|489.99|487.59|489.66|487.26|0
1649423010000|2022-04-08 13:03:30|490.15|487.75|490.15|487.75|490.15|487.75|490.15|487.75|0
1649423020000|2022-04-08 13:03:40|490.31|487.91|490.15|487.75|490.31|487.91|490.15|487.75|0
1649423030000|2022-04-08 13:03:50|489.99|487.59|489.99|487.59|489.99|487.59|489.99|487.59|0
1649423040000|2022-04-08 13:04:00|490.15|487.75|489.99|487.59|490.15|487.75|489.82|487.42|0
1649423050000|2022-04-08 13:04:10|489.82|487.42|489.66|487.26|489.82|487.42|489.66|487.26|0
1649423060000|2022-04-08 13:04:20|489.82|487.42|489.82|487.42|489.82|487.42|489.66|487.26|0
1649423070000|2022-04-08 13:04:30|489.99|487.59|490.15|487.75|490.15|487.75|489.99|487.59|0
1649423080000|2022-04-08 13:04:40|490.31|487.91|490.06|487.66|490.31|487.91|490.06|487.66|0
1649423090000|2022-04-08 13:04:50|489.99|487.59|489.82|487.42|489.99|487.59|489.66|487.26|0
1649423100000|2022-04-08 13:05:00|489.99|487.59|489.49|487.09|489.99|487.59|489.49|487.09|0
1649423110000|2022-04-08 13:05:10|489.66|487.26|489.82|487.42|489.82|487.42|489.66|487.26|0
1649423120000|2022-04-08 13:05:20|489.66|487.26|489.49|487.09|489.66|487.26|489.49|487.09|0
1649423130000|2022-04-08 13:05:30|489.66|487.26|489.66|487.26|489.74|487.34|489.66|487.26|0
1649423140000|2022-04-08 13:05:40|489.82|487.42|489.82|487.42|489.99|487.59|489.82|487.42|0
1649423150000|2022-04-08 13:05:50|489.99|487.59|489.82|487.42|489.99|487.59|489.82|487.42|0
1649423160000|2022-04-08 13:06:00|489.99|487.59|489.99|487.59|489.99|487.59|489.82|487.42|0
1649423170000|2022-04-08 13:06:10|490.15|487.75|490.15|487.75|490.15|487.75|490.15|487.75|0
1649423180000|2022-04-08 13:06:20|490.31|487.91|490.15|487.75|490.31|487.91|490.15|487.75|0
1649423200000|2022-04-08 13:06:40|490.23|487.83|490.15|487.75|490.23|487.83|490.15|487.75|0
1649423210000|2022-04-08 13:06:50|489.99|487.59|489.99|487.59|489.99|487.59|489.99|487.59|0
1649423220000|2022-04-08 13:07:00|489.82|487.42|489.82|487.42|489.82|487.42|489.82|487.42|0
1649423230000|2022-04-08 13:07:10|489.66|487.26|489.49|487.09|489.66|487.26|489.49|487.09|0
1649423240000|2022-04-08 13:07:20|489.41|487.01|489.33|486.93|489.41|487.01|489.33|486.93|0
1649423250000|2022-04-08 13:07:30|489.49|487.09|489.33|486.93|489.66|487.26|489.33|486.93|0
1649423260000|2022-04-08 13:07:40|489.17|486.77|489.33|486.93|489.33|486.93|489.17|486.77|0
1649423270000|2022-04-08 13:07:50|489.49|487.09|489.49|487.09|489.66|487.26|489.33|486.93|0
1649423280000|2022-04-08 13:08:00|489.66|487.26|489.82|487.42|489.82|487.42|489.66|487.26|0
1649423290000|2022-04-08 13:08:10|489.98|487.58|490.15|487.75|490.15|487.75|489.98|487.58|0
1649423310000|2022-04-08 13:08:30|489.98|487.58|489.98|487.58|489.98|487.58|489.98|487.58|0
1649423320000|2022-04-08 13:08:40|490.15|487.75|490.15|487.75|490.31|487.91|490.15|487.75|0
1649423330000|2022-04-08 13:08:50|490.31|487.91|490.15|487.75|490.31|487.91|490.15|487.75|0
1649423340000|2022-04-08 13:09:00|489.98|487.58|489.98|487.58|489.98|487.58|489.98|487.58|0
1649423350000|2022-04-08 13:09:10|490.06|487.66|490.15|487.75|490.15|487.75|490.06|487.66|0
1649423360000|2022-04-08 13:09:20|489.98|487.58|489.98|487.58|490.15|487.75|489.98|487.58|0
1649423370000|2022-04-08 13:09:30|489.82|487.42|489.98|487.58|489.98|487.58|489.82|487.42|0
1649423380000|2022-04-08 13:09:40|490.15|487.75|489.98|487.58|490.15|487.75|489.98|487.58|0
1649423390000|2022-04-08 13:09:50|489.82|487.42|489.82|487.42|489.82|487.42|489.82|487.42|0
1649423400000|2022-04-08 13:10:00|489.66|487.26|489.66|487.26|489.66|487.26|489.66|487.26|0
1649423410000|2022-04-08 13:10:10|489.33|486.93|488.51|486.11|489.33|486.93|488.35|485.95|0
1649423420000|2022-04-08 13:10:20|488.59|486.19|488.18|485.78|488.67|486.27|488.18|485.78|0
1649423430000|2022-04-08 13:10:30|488.51|486.11|488.67|486.27|488.67|486.27|488.35|485.95|0
1649423440000|2022-04-08 13:10:40|488.84|486.44|488.67|486.27|488.84|486.44|488.67|486.27|0
1649423450000|2022-04-08 13:10:50|488.51|486.11|488.67|486.27|488.67|486.27|488.51|486.11|0
1649423460000|2022-04-08 13:11:00|488.84|486.44|488.84|486.44|488.84|486.44|488.51|486.11|0
1649423470000|2022-04-08 13:11:10|489|486.6|489.16|486.76|489.16|486.76|489|486.6|0
1649423490000|2022-04-08 13:11:30|489|486.6|488.51|486.11|489|486.6|488.51|486.11|0
1649423500000|2022-04-08 13:11:40|489.2|486.8|489.36|486.96|489.36|486.96|489.2|486.8|0
1649423510000|2022-04-08 13:11:50|489.2|486.8|489.2|486.8|489.2|486.8|489.2|486.8|0
1649423520000|2022-04-08 13:12:00|489.04|486.64|488.38|485.98|489.04|486.64|488.38|485.98|0
1649423530000|2022-04-08 13:12:10|488.55|486.15|488.55|486.15|488.55|486.15|488.55|486.15|0
1649423540000|2022-04-08 13:12:20|488.71|486.31|488.38|485.98|488.71|486.31|488.38|485.98|0
1649423550000|2022-04-08 13:12:30|487.89|485.49|488.38|485.98|488.38|485.98|487.89|485.49|0
1649423560000|2022-04-08 13:12:40|488.06|485.66|488.22|485.82|488.22|485.82|488.06|485.66|0
1649423570000|2022-04-08 13:12:50|488.06|485.66|488.22|485.82|488.22|485.82|488.06|485.66|0
1649423580000|2022-04-08 13:13:00|488.06|485.66|488.22|485.82|488.22|485.82|488.06|485.66|0
1649423590000|2022-04-08 13:13:10|488.06|485.66|488.55|486.15|488.55|486.15|488.06|485.66|0
1649423600000|2022-04-08 13:13:20|488.38|485.98|488.38|485.98|488.38|485.98|488.38|485.98|0
1649423610000|2022-04-08 13:13:30|488.71|486.31|489.04|486.64|489.04|486.64|488.71|486.31|0
1649423620000|2022-04-08 13:13:40|488.87|486.47|488.71|486.31|488.87|486.47|488.71|486.31|0
1649423630000|2022-04-08 13:13:50|488.55|486.15|488.55|486.15|488.55|486.15|488.55|486.15|0
1649423640000|2022-04-08 13:14:00|488.62|486.22|488.55|486.15|488.79|486.39|488.55|486.15|0
1649423650000|2022-04-08 13:14:10|488.22|485.82|488.71|486.31|488.71|486.31|488.22|485.82|0
1649423660000|2022-04-08 13:14:20|488.55|486.15|488.22|485.82|488.55|486.15|488.22|485.82|0
1649423670000|2022-04-08 13:14:30|488.38|485.98|488.55|486.15|488.55|486.15|488.38|485.98|0
1649423680000|2022-04-08 13:14:40|488.46|486.06|488.55|486.15|488.55|486.15|488.38|485.98|0
1649423690000|2022-04-08 13:14:50|488.71|486.31|488.71|486.31|488.71|486.31|488.71|486.31|0
1649423700000|2022-04-08 13:15:00|488.55|486.15|488.55|486.15|488.71|486.31|488.55|486.15|0
1649423710000|2022-04-08 13:15:10|488.38|485.98|488.71|486.31|488.71|486.31|488.38|485.98|0
1649423720000|2022-04-08 13:15:20|488.87|486.47|488.87|486.47|489.04|486.64|488.87|486.47|0
1649423730000|2022-04-08 13:15:30|489.04|486.64|489.2|486.8|489.36|486.96|489.04|486.64|0
1649423740000|2022-04-08 13:15:40|489.04|486.64|489.36|486.96|489.36|486.96|489.04|486.64|0
1649423750000|2022-04-08 13:15:50|489.69|487.29|489.69|487.29|489.69|487.29|489.69|487.29|0
1649423760000|2022-04-08 13:16:00|489.53|487.13|489.36|486.96|489.53|487.13|489.36|486.96|0
1649423770000|2022-04-08 13:16:10|489.2|486.8|489.2|486.8|489.2|486.8|489.2|486.8|0
1649423780000|2022-04-08 13:16:20|489.36|486.96|490.02|487.62|490.02|487.62|489.36|486.96|0
1649423790000|2022-04-08 13:16:30|490.18|487.78|490.02|487.62|490.18|487.78|490.02|487.62|0
1649423810000|2022-04-08 13:16:50|489.85|487.45|489.85|487.45|489.85|487.45|489.85|487.45|0
1649423820000|2022-04-08 13:17:00|490.18|487.78|489.93|487.53|490.18|487.78|489.93|487.53|0
1649423830000|2022-04-08 13:17:10|489.85|487.45|489.85|487.45|490.02|487.62|489.85|487.45|0
1649423840000|2022-04-08 13:17:20|489.69|487.29|489.69|487.29|489.69|487.29|489.69|487.29|0
1649423850000|2022-04-08 13:17:30|489.6|487.2|489.69|487.29|489.69|487.29|489.6|487.2|0
1649423860000|2022-04-08 13:17:40|489.52|487.12|489.69|487.29|489.69|487.29|489.52|487.12|0
1649423880000|2022-04-08 13:18:00|489.85|487.45|489.69|487.29|489.85|487.45|489.69|487.29|0
1649423890000|2022-04-08 13:18:10|489.85|487.45|489.69|487.29|489.85|487.45|489.69|487.29|0
1649423900000|2022-04-08 13:18:20|489.52|487.12|489.52|487.12|489.52|487.12|489.52|487.12|0
1649423910000|2022-04-08 13:18:30|489.69|487.29|489.85|487.45|489.85|487.45|489.69|487.29|0
1649423920000|2022-04-08 13:18:40|490.02|487.62|490.18|487.78|490.18|487.78|490.02|487.62|0
1649423930000|2022-04-08 13:18:50|490.02|487.62|490.02|487.62|490.02|487.62|490.02|487.62|0
1649423940000|2022-04-08 13:19:00|490.18|487.78|489.85|487.45|490.18|487.78|489.85|487.45|0
1649423960000|2022-04-08 13:19:20|490.02|487.62|490.18|487.78|490.18|487.78|490.02|487.62|0
1649423970000|2022-04-08 13:19:30|490.09|487.69|490.18|487.78|490.18|487.78|490.02|487.62|0
1649423980000|2022-04-08 13:19:40|490.34|487.94|490.18|487.78|490.34|487.94|490.18|487.78|0
1649423990000|2022-04-08 13:19:50|490.01|487.61|490.01|487.61|490.01|487.61|490.01|487.61|0
1649424000000|2022-04-08 13:20:00|489.85|487.45|490.09|487.69|490.18|487.78|489.85|487.45|0
1649424010000|2022-04-08 13:20:10|490.01|487.61|490.01|487.61|490.18|487.78|490.01|487.61|0
1649424030000|2022-04-08 13:20:30|489.85|487.45|489.85|487.45|489.85|487.45|489.85|487.45|0
1649424040000|2022-04-08 13:20:40|490.01|487.61|490.18|487.78|490.18|487.78|490.01|487.61|0
1649424060000|2022-04-08 13:21:00|489.85|487.45|489.93|487.53|490.01|487.61|489.85|487.45|0
1649424070000|2022-04-08 13:21:10|490.01|487.61|490.18|487.78|490.18|487.78|490.01|487.61|0
1649424080000|2022-04-08 13:21:20|490.34|487.94|490.34|487.94|490.34|487.94|490.34|487.94|0
1649424100000|2022-04-08 13:21:40|490.18|487.78|490.01|487.61|490.18|487.78|490.01|487.61|0
1649424110000|2022-04-08 13:21:50|490.18|487.78|489.85|487.45|490.18|487.78|489.85|487.45|0
1649424120000|2022-04-08 13:22:00|489.77|487.37|489.52|487.12|489.77|487.37|489.52|487.12|0
1649424130000|2022-04-08 13:22:10|489.36|486.96|489.36|486.96|489.36|486.96|489.36|486.96|0
1649424150000|2022-04-08 13:22:30|489.27|486.87|489.52|487.12|489.52|487.12|489.2|486.8|0
1649424160000|2022-04-08 13:22:40|489.36|486.96|489.85|487.45|489.85|487.45|489.36|486.96|0
1649424170000|2022-04-08 13:22:50|489.69|487.29|489.69|487.29|489.69|487.29|489.69|487.29|0
1649424180000|2022-04-08 13:23:00|489.52|487.12|489.52|487.12|489.52|487.12|489.52|487.12|0
1649424190000|2022-04-08 13:23:10|489.36|486.96|489.52|487.12|489.52|487.12|489.36|486.96|0
1649424200000|2022-04-08 13:23:20|489.36|486.96|489.36|486.96|489.36|486.96|489.36|486.96|0
1649424210000|2022-04-08 13:23:30|489.2|486.8|489.03|486.63|489.2|486.8|489.03|486.63|0
1649424220000|2022-04-08 13:23:40|489.2|486.8|489.03|486.63|489.2|486.8|489.03|486.63|0
1649424230000|2022-04-08 13:23:50|489.2|486.8|489.2|486.8|489.2|486.8|489.2|486.8|0
1649424240000|2022-04-08 13:24:00|489.03|486.63|489.03|486.63|489.19|486.79|489.03|486.63|0
1649424250000|2022-04-08 13:24:10|489.19|486.79|489.19|486.79|489.19|486.79|489.03|486.63|0
1649424260000|2022-04-08 13:24:20|489.03|486.63|489.36|486.96|489.36|486.96|489.03|486.63|0
1649424270000|2022-04-08 13:24:30|489.52|487.12|489.69|487.29|489.69|487.29|489.52|487.12|0
1649424280000|2022-04-08 13:24:40|489.85|487.45|489.69|487.29|489.85|487.45|489.69|487.29|0
1649424290000|2022-04-08 13:24:50|489.52|487.12|489.52|487.12|489.52|487.12|489.52|487.12|0
1649424300000|2022-04-08 13:25:00|489.6|487.2|489.69|487.29|489.69|487.29|489.36|486.96|0
1649424310000|2022-04-08 13:25:10|489.36|486.96|489.36|486.96|489.36|486.96|489.19|486.79|0
1649424330000|2022-04-08 13:25:30|489.52|487.12|489.69|487.29|489.69|487.29|489.52|487.12|0
1649424340000|2022-04-08 13:25:40|489.68|487.28|489.68|487.28|489.68|487.28|489.68|487.28|0
1649424350000|2022-04-08 13:25:50|489.27|486.87|488.7|486.3|489.27|486.87|488.7|486.3|0
1649424360000|2022-04-08 13:26:00|488.38|485.98|488.54|486.14|488.54|486.14|488.38|485.98|0
1649424370000|2022-04-08 13:26:10|488.7|486.3|488.87|486.47|488.87|486.47|488.7|486.3|0
1649424380000|2022-04-08 13:26:20|489.03|486.63|489.11|486.71|489.19|486.79|489.03|486.63|0
1649424390000|2022-04-08 13:26:30|489.19|486.79|488.87|486.47|489.19|486.79|488.78|486.38|0
1649424400000|2022-04-08 13:26:40|489.03|486.63|488.87|486.47|489.03|486.63|488.87|486.47|0
1649424410000|2022-04-08 13:26:50|489.03|486.63|489.19|486.79|489.19|486.79|489.03|486.63|0
1649424420000|2022-04-08 13:27:00|489.36|486.96|488.7|486.3|489.36|486.96|488.7|486.3|0
1649424430000|2022-04-08 13:27:10|488.87|486.47|488.7|486.3|488.87|486.47|488.54|486.14|0
1649424440000|2022-04-08 13:27:20|488.87|486.47|489.36|486.96|489.36|486.96|488.87|486.47|0
1649424450000|2022-04-08 13:27:30|489.52|487.12|489.52|487.12|489.52|487.12|489.52|487.12|0
1649424460000|2022-04-08 13:27:40|489.19|486.79|488.87|486.47|489.19|486.79|488.87|486.47|0
1649424470000|2022-04-08 13:27:50|488.7|486.3|487.89|485.49|488.7|486.3|487.89|485.49|0
1649424480000|2022-04-08 13:28:00|487.56|485.16|487.56|485.16|487.89|485.49|487.56|485.16|0
1649424490000|2022-04-08 13:28:10|487.89|485.49|487.89|485.49|488.05|485.65|487.89|485.49|0
1649424500000|2022-04-08 13:28:20|487.56|485.16|487.89|485.49|487.89|485.49|487.56|485.16|0
1649424510000|2022-04-08 13:28:30|487.72|485.32|488.05|485.65|488.05|485.65|487.72|485.32|0
1649424520000|2022-04-08 13:28:40|487.89|485.49|488.05|485.65|488.05|485.65|487.89|485.49|0
1649424530000|2022-04-08 13:28:50|487.89|485.49|487.89|485.49|488.05|485.65|487.89|485.49|0
1649424540000|2022-04-08 13:29:00|488.21|485.81|487.89|485.49|488.21|485.81|487.89|485.49|0
1649424550000|2022-04-08 13:29:10|488.05|485.65|488.05|485.65|488.05|485.65|488.05|485.65|0
1649424570000|2022-04-08 13:29:30|488.21|485.81|488.05|485.65|488.21|485.81|488.05|485.65|0
1649424580000|2022-04-08 13:29:40|488.21|485.81|488.29|485.89|488.29|485.89|488.21|485.81|0
1649424590000|2022-04-08 13:29:50|488.37|485.97|488.21|485.81|488.37|485.97|488.21|485.81|0
1649424600000|2022-04-08 13:30:00|488.87|486.47|489.03|486.63|489.19|486.79|488.87|486.47|0
1649424610000|2022-04-08 13:30:10|488.7|486.3|488.37|485.97|488.7|486.3|488.37|485.97|0
1649424620000|2022-04-08 13:30:20|488.87|486.47|488.7|486.3|489.03|486.63|488.7|486.3|0
1649424630000|2022-04-08 13:30:30|488.37|485.97|489.19|486.79|489.19|486.79|488.37|485.97|0
1649424640000|2022-04-08 13:30:40|488.86|486.46|488.21|485.81|488.86|486.46|488.21|485.81|0
1649424650000|2022-04-08 13:30:50|488.37|485.97|487.39|484.99|488.37|485.97|487.39|484.99|0
1649424660000|2022-04-08 13:31:00|487.72|485.32|487.23|484.83|487.72|485.32|487.23|484.83|0
1649424670000|2022-04-08 13:31:10|487.07|484.67|487.39|484.99|487.39|484.99|487.07|484.67|0
1649424680000|2022-04-08 13:31:20|487.23|484.83|487.88|485.48|487.88|485.48|487.23|484.83|0
1649424690000|2022-04-08 13:31:30|487.72|485.32|488.54|486.14|488.54|486.14|487.72|485.32|0
1649424700000|2022-04-08 13:31:40|488.7|486.3|488.54|486.14|488.7|486.3|488.37|485.97|0
1649424710000|2022-04-08 13:31:50|488.62|486.22|489.03|486.63|489.03|486.63|488.05|485.65|0
1649424720000|2022-04-08 13:32:00|488.7|486.3|488.37|485.97|488.7|486.3|488.37|485.97|0
1649424730000|2022-04-08 13:32:10|489.03|486.63|489.52|487.12|489.52|487.12|489.03|486.63|0
1649424740000|2022-04-08 13:32:20|489.03|486.63|488.37|485.97|489.03|486.63|488.37|485.97|0
1649424750000|2022-04-08 13:32:30|487.64|485.24|487.07|484.67|487.64|485.24|487.07|484.67|0
1649424760000|2022-04-08 13:32:40|486.09|483.69|485.76|483.36|486.09|483.69|485.76|483.36|0
1649424770000|2022-04-08 13:32:50|485.93|483.53|486.41|484.01|486.41|484.01|485.93|483.53|0
1649424780000|2022-04-08 13:33:00|486.17|483.77|485.76|483.36|486.17|483.77|485.76|483.36|0
1649424790000|2022-04-08 13:33:10|485.44|483.04|485.27|482.87|485.44|483.04|485.27|482.87|0
1649424800000|2022-04-08 13:33:20|485.11|482.71|484.95|482.55|485.76|483.36|484.95|482.55|0
1649424810000|2022-04-08 13:33:30|484.78|482.38|483.97|481.57|484.78|482.38|483.97|481.57|0
1649424820000|2022-04-08 13:33:40|483.81|481.41|482.99|480.59|483.81|481.41|482.67|480.27|0
1649424830000|2022-04-08 13:33:50|482.83|480.43|483.32|480.92|483.32|480.92|482.51|480.11|0
1649424840000|2022-04-08 13:34:00|483.16|480.76|483.16|480.76|483.16|480.76|482.51|480.11|0
1649424850000|2022-04-08 13:34:10|483.48|481.08|483.81|481.41|483.81|481.41|483.48|481.08|0
1649424860000|2022-04-08 13:34:20|483.97|481.57|483.16|480.76|483.97|481.57|483.16|480.76|0
1649424870000|2022-04-08 13:34:30|483.32|480.92|483.48|481.08|483.64|481.24|483.32|480.92|0
1649424880000|2022-04-08 13:34:40|483.64|481.24|484.3|481.9|484.3|481.9|483.64|481.24|0
1649424890000|2022-04-08 13:34:50|484.78|482.38|485.11|482.71|485.11|482.71|484.78|482.38|0
1649424900000|2022-04-08 13:35:00|484.13|481.73|484.46|482.06|484.46|482.06|483.81|481.41|0
1649424910000|2022-04-08 13:35:10|484.13|481.73|483.64|481.24|484.3|481.9|483.64|481.24|0
1649424920000|2022-04-08 13:35:20|483.97|481.57|483.32|480.92|483.97|481.57|483.32|480.92|0
1649424930000|2022-04-08 13:35:30|483.4|481|483.48|481.08|483.48|481.08|483.32|480.92|0
1649424940000|2022-04-08 13:35:40|484.13|481.73|483.81|481.41|484.13|481.73|483.81|481.41|0
1649424950000|2022-04-08 13:35:50|483.97|481.57|483.97|481.57|483.97|481.57|483.81|481.41|0
1649424960000|2022-04-08 13:36:00|483.81|481.41|483.32|480.92|483.81|481.41|483.32|480.92|0
1649424970000|2022-04-08 13:36:10|483.48|481.08|483.48|481.08|483.48|481.08|483.48|481.08|0
1649424980000|2022-04-08 13:36:20|483.32|480.92|483.48|481.08|483.48|481.08|483.32|480.92|0
1649424990000|2022-04-08 13:36:30|483.16|480.76|482.83|480.43|483.16|480.76|482.83|480.43|0
1649425000000|2022-04-08 13:36:40|482.99|480.59|482.99|480.59|482.99|480.59|482.83|480.43|0
1649425010000|2022-04-08 13:36:50|483.07|480.67|483.07|480.67|483.07|480.67|483.07|480.67|0
1649425020000|2022-04-08 13:37:00|483.64|481.24|484.13|481.73|484.13|481.73|483.64|481.24|0
1649425030000|2022-04-08 13:37:10|483.32|480.92|483.16|480.76|483.48|481.08|483.16|480.76|0
1649425040000|2022-04-08 13:37:20|482.83|480.43|482.67|480.27|482.83|480.43|482.67|480.27|0
1649425050000|2022-04-08 13:37:30|482.51|480.11|482.51|480.11|482.51|480.11|482.34|479.94|0
1649425060000|2022-04-08 13:37:40|482.67|480.27|483.72|481.32|483.72|481.32|482.67|480.27|0
1649425070000|2022-04-08 13:37:50|483.81|481.41|483.81|481.41|483.97|481.57|483.81|481.41|0
1649425080000|2022-04-08 13:38:00|483.97|481.57|482.83|480.43|483.97|481.57|482.83|480.43|0
1649425090000|2022-04-08 13:38:10|483.16|480.76|482.99|480.59|483.16|480.76|482.99|480.59|0
1649425100000|2022-04-08 13:38:20|483.16|480.76|483.32|480.92|483.32|480.92|482.99|480.59|0
1649425110000|2022-04-08 13:38:30|483.48|481.08|483.64|481.24|483.64|481.24|483.48|481.08|0
1649425120000|2022-04-08 13:38:40|483.97|481.57|482.91|480.51|483.97|481.57|482.91|480.51|0
1649425130000|2022-04-08 13:38:50|482.5|480.1|482.83|480.43|482.83|480.43|482.34|479.94|0
1649425140000|2022-04-08 13:39:00|482.67|480.27|483.64|481.24|483.64|481.24|482.67|480.27|0
1649425150000|2022-04-08 13:39:10|483.4|481|483.48|481.08|483.48|481.08|483.32|480.92|0
1649425160000|2022-04-08 13:39:20|483.64|481.24|483.64|481.24|483.64|481.24|483.32|480.92|0
1649425170000|2022-04-08 13:39:30|483.48|481.08|482.99|480.59|483.48|481.08|482.99|480.59|0
1649425180000|2022-04-08 13:39:40|482.5|480.1|483.32|480.92|483.32|480.92|482.5|480.1|0
1649425190000|2022-04-08 13:39:50|483.07|480.67|483.32|480.92|483.32|480.92|482.99|480.59|0
1649425200000|2022-04-08 13:40:00|482.67|480.27|483.32|480.92|483.32|480.92|482.67|480.27|0
1649425210000|2022-04-08 13:40:10|483.15|480.75|482.5|480.1|483.15|480.75|482.18|479.78|0
1649425220000|2022-04-08 13:40:20|482.34|479.94|481.53|479.13|482.34|479.94|481.37|478.97|0
1649425230000|2022-04-08 13:40:30|481.37|478.97|480.88|478.48|481.37|478.97|480.39|477.99|0
1649425240000|2022-04-08 13:40:40|480.72|478.32|480.56|478.16|480.72|478.32|480.56|478.16|0
1649425250000|2022-04-08 13:40:50|480.39|477.99|479.99|477.59|480.39|477.99|479.91|477.51|0
1649425260000|2022-04-08 13:41:00|480.07|477.67|479.42|477.02|480.07|477.67|479.26|476.86|0
1649425270000|2022-04-08 13:41:10|479.58|477.18|480.47|478.07|480.47|478.07|479.58|477.18|0
1649425280000|2022-04-08 13:41:20|480.72|478.32|480.56|478.16|481.04|478.64|480.56|478.16|0
1649425290000|2022-04-08 13:41:30|481.04|478.64|481.2|478.8|481.2|478.8|480.96|478.56|0
1649425300000|2022-04-08 13:41:40|481.37|478.97|480.56|478.16|481.37|478.97|480.56|478.16|0
1649425310000|2022-04-08 13:41:50|479.91|477.51|480.07|477.67|480.39|477.99|479.75|477.35|0
1649425320000|2022-04-08 13:42:00|480.56|478.16|480.39|477.99|480.88|478.48|480.39|477.99|0
1649425330000|2022-04-08 13:42:10|479.91|477.51|480.23|477.83|480.23|477.83|479.75|477.35|0
1649425340000|2022-04-08 13:42:20|480.07|477.67|479.58|477.18|480.23|477.83|479.42|477.02|0
1649425350000|2022-04-08 13:42:30|479.74|477.34|480.63|478.23|480.72|478.32|479.74|477.34|0
1649425360000|2022-04-08 13:42:40|480.88|478.48|478.8|476.4|480.88|478.48|478.8|476.4|0
1649425370000|2022-04-08 13:42:50|479.13|476.73|480.14|477.74|480.31|477.91|479.13|476.73|0
1649425380000|2022-04-08 13:43:00|481.37|478.97|481.53|479.13|481.53|479.13|481.37|478.97|0
1649425390000|2022-04-08 13:43:10|481.37|478.97|481.2|478.8|481.53|479.13|481.2|478.8|0
1649425400000|2022-04-08 13:43:20|481.37|478.97|481.2|478.8|481.53|479.13|481.2|478.8|0
1649425410000|2022-04-08 13:43:30|481.04|478.64|480.23|477.83|481.04|478.64|480.23|477.83|0
1649425420000|2022-04-08 13:43:40|480.39|477.99|480.79|478.39|480.88|478.48|480.39|477.99|0
1649425430000|2022-04-08 13:43:50|480.39|477.99|480.07|477.67|480.47|478.07|480.07|477.67|0
1649425440000|2022-04-08 13:44:00|480.55|478.15|480.55|478.15|480.55|478.15|480.07|477.67|0
1649425450000|2022-04-08 13:44:10|480.39|477.99|480.39|477.99|480.72|478.32|480.39|477.99|0
1649425460000|2022-04-08 13:44:20|480.55|478.15|480.39|477.99|480.72|478.32|480.39|477.99|0
1649425470000|2022-04-08 13:44:30|480.23|477.83|479.98|477.58|480.23|477.83|479.91|477.51|0
1649425480000|2022-04-08 13:44:40|480.07|477.67|480.23|477.83|480.39|477.99|480.07|477.67|0
1649425490000|2022-04-08 13:44:50|480.07|477.67|478.12|475.72|480.07|477.67|478.12|475.72|0
1649425500000|2022-04-08 13:45:00|477.8|475.4|476.83|474.43|477.8|475.4|476.83|474.43|0
1649425510000|2022-04-08 13:45:10|476.99|474.59|477.48|475.08|477.48|475.08|476.67|474.27|0
1649425520000|2022-04-08 13:45:20|478.12|475.72|478.77|476.37|478.77|476.37|478.12|475.72|0
1649425530000|2022-04-08 13:45:30|479.1|476.7|480.07|477.67|480.07|477.67|479.1|476.7|0
1649425540000|2022-04-08 13:45:40|479.74|477.34|479.58|477.18|479.82|477.42|479.58|477.18|0
1649425550000|2022-04-08 13:45:50|480.39|477.99|480.15|477.75|480.39|477.99|480.15|477.75|0
1649425560000|2022-04-08 13:46:00|480.07|477.67|479.42|477.02|480.07|477.67|479.42|477.02|0
1649425570000|2022-04-08 13:46:10|479.58|477.18|479.42|477.02|479.58|477.18|478.77|476.37|0
1649425580000|2022-04-08 13:46:20|479.74|477.34|480.07|477.67|480.07|477.67|479.74|477.34|0
1649425590000|2022-04-08 13:46:30|479.58|477.18|480.07|477.67|480.07|477.67|479.58|477.18|0
1649425600000|2022-04-08 13:46:40|479.66|477.26|478.93|476.53|479.66|477.26|478.93|476.53|0
1649425610000|2022-04-08 13:46:50|479.26|476.86|479.58|477.18|479.58|477.18|479.26|476.86|0
1649425620000|2022-04-08 13:47:00|479.74|477.34|479.42|477.02|479.74|477.34|479.17|476.77|0
1649425630000|2022-04-08 13:47:10|479.09|476.69|479.09|476.69|479.26|476.86|478.77|476.37|0
1649425640000|2022-04-08 13:47:20|478.93|476.53|479.26|476.86|479.26|476.86|478.93|476.53|0
1649425650000|2022-04-08 13:47:30|479.58|477.18|479.58|477.18|479.58|477.18|479.26|476.86|0
1649425660000|2022-04-08 13:47:40|479.42|477.02|480.23|477.83|480.23|477.83|479.42|477.02|0
1649425670000|2022-04-08 13:47:50|479.74|477.34|479.9|477.5|480.23|477.83|479.74|477.34|0
1649425680000|2022-04-08 13:48:00|480.07|477.67|480.55|478.15|480.55|478.15|480.07|477.67|0
1649425690000|2022-04-08 13:48:10|480.71|478.31|480.71|478.31|481.04|478.64|480.71|478.31|0
1649425700000|2022-04-08 13:48:20|480.88|478.48|480.07|477.67|480.88|478.48|480.07|477.67|0
1649425710000|2022-04-08 13:48:30|480.23|477.83|480.23|477.83|480.23|477.83|480.07|477.67|0
1649425720000|2022-04-08 13:48:40|480.31|477.91|480.71|478.31|480.71|478.31|480.31|477.91|0
1649425730000|2022-04-08 13:48:50|480.88|478.48|480.71|478.31|481.04|478.64|480.71|478.31|0
1649425740000|2022-04-08 13:49:00|480.88|478.48|479.9|477.5|480.88|478.48|479.9|477.5|0
1649425750000|2022-04-08 13:49:10|480.07|477.67|480.55|478.15|480.55|478.15|480.07|477.67|0
1649425760000|2022-04-08 13:49:20|480.71|478.31|480.55|478.15|480.79|478.39|480.55|478.15|0
1649425770000|2022-04-08 13:49:30|480.39|477.99|480.23|477.83|480.39|477.99|479.9|477.5|0
1649425780000|2022-04-08 13:49:40|480.07|477.67|480.07|477.67|480.07|477.67|479.9|477.5|0
1649425790000|2022-04-08 13:49:50|479.58|477.18|479.82|477.42|479.9|477.5|479.58|477.18|0
1649425800000|2022-04-08 13:50:00|479.42|477.02|479.42|477.02|479.42|477.02|479.09|476.69|0
1649425810000|2022-04-08 13:50:10|478.93|476.53|479.42|477.02|479.42|477.02|478.93|476.53|0
1649425820000|2022-04-08 13:50:20|479.9|477.5|479.58|477.18|479.9|477.5|479.58|477.18|0
1649425830000|2022-04-08 13:50:30|479.42|477.02|479.09|476.69|479.42|477.02|479.09|476.69|0
1649425840000|2022-04-08 13:50:40|478.93|476.53|479.26|476.86|479.26|476.86|478.93|476.53|0
1649425850000|2022-04-08 13:50:50|478.93|476.53|479.42|477.02|479.42|477.02|478.93|476.53|0
1649425860000|2022-04-08 13:51:00|479.26|476.86|479.58|477.18|479.58|477.18|479.09|476.69|0
1649425870000|2022-04-08 13:51:10|479.74|477.34|479.49|477.09|479.9|477.5|479.42|477.02|0
1649425880000|2022-04-08 13:51:20|479.58|477.18|479.25|476.85|480.23|477.83|479.25|476.85|0
1649425890000|2022-04-08 13:51:30|479.09|476.69|477.96|475.56|479.09|476.69|477.96|475.56|0
1649425900000|2022-04-08 13:51:40|477.8|475.4|477.64|475.24|477.8|475.4|477.15|474.75|0
1649425910000|2022-04-08 13:51:50|477.8|475.4|478.12|475.72|478.2|475.8|477.8|475.4|0
1649425920000|2022-04-08 13:52:00|477.8|475.4|477.8|475.4|477.8|475.4|477.15|474.75|0
1649425930000|2022-04-08 13:52:10|477.47|475.07|476.83|474.43|477.47|475.07|476.83|474.43|0
1649425940000|2022-04-08 13:52:20|477.15|474.75|477.23|474.83|477.47|475.07|477.15|474.75|0
1649425950000|2022-04-08 13:52:30|477.31|474.91|476.83|474.43|477.64|475.24|476.83|474.43|0
1649425960000|2022-04-08 13:52:40|476.99|474.59|476.99|474.59|476.99|474.59|476.99|474.59|0
1649425970000|2022-04-08 13:52:50|477.15|474.75|475.54|473.14|477.15|474.75|475.54|473.14|0
1649425980000|2022-04-08 13:53:00|475.77|473.37|476.99|474.59|476.99|474.59|475.77|473.37|0
1649425990000|2022-04-08 13:53:10|477.15|474.75|476.67|474.27|477.31|474.91|476.67|474.27|0
1649426000000|2022-04-08 13:53:20|476.99|474.59|477.31|474.91|477.31|474.91|476.5|474.1|0
1649426010000|2022-04-08 13:53:30|476.99|474.59|476.83|474.43|476.99|474.59|476.83|474.43|0
1649426020000|2022-04-08 13:53:40|476.99|474.59|477.15|474.75|477.15|474.75|476.83|474.43|0
1649426030000|2022-04-08 13:53:50|476.99|474.59|476.99|474.59|477.47|475.07|476.99|474.59|0
1649426040000|2022-04-08 13:54:00|476.83|474.43|475.86|473.46|476.83|474.43|475.77|473.37|0
1649426050000|2022-04-08 13:54:10|476.18|473.78|476.67|474.27|476.83|474.43|476.18|473.78|0
1649426060000|2022-04-08 13:54:20|476.83|474.43|476.18|473.78|476.83|474.43|476.18|473.78|0
1649426070000|2022-04-08 13:54:30|476.34|473.94|476.5|474.1|476.5|474.1|476.02|473.62|0
1649426080000|2022-04-08 13:54:40|476.74|474.34|476.02|473.62|476.74|474.34|476.02|473.62|0
1649426090000|2022-04-08 13:54:50|475.86|473.46|476.02|473.62|476.02|473.62|475.86|473.46|0
1649426100000|2022-04-08 13:55:00|475.7|473.3|475.7|473.3|475.7|473.3|475.54|473.14|0
1649426110000|2022-04-08 13:55:10|476.34|473.94|476.67|474.27|476.67|474.27|476.34|473.94|0
1649426120000|2022-04-08 13:55:20|477.15|474.75|477.15|474.75|477.31|474.91|477.15|474.75|0
1649426130000|2022-04-08 13:55:30|476.99|474.59|477.31|474.91|477.31|474.91|476.99|474.59|0
1649426140000|2022-04-08 13:55:40|477.47|475.07|476.99|474.59|477.47|475.07|476.99|474.59|0
1649426150000|2022-04-08 13:55:50|476.66|474.26|476.18|473.78|476.83|474.43|476.18|473.78|0
1649426160000|2022-04-08 13:56:00|475.86|473.46|476.34|473.94|476.34|473.94|475.86|473.46|0
1649426170000|2022-04-08 13:56:10|476.18|473.78|476.5|474.1|476.66|474.26|476.18|473.78|0
1649426180000|2022-04-08 13:56:20|477.15|474.75|477.15|474.75|477.47|475.07|477.15|474.75|0
1649426190000|2022-04-08 13:56:30|476.66|474.26|476.83|474.43|476.83|474.43|476.34|473.94|0
1649426200000|2022-04-08 13:56:40|477.15|474.75|477.63|475.23|477.63|475.23|477.15|474.75|0
1649426210000|2022-04-08 13:56:50|477.8|475.4|477.63|475.23|477.8|475.4|477.63|475.23|0
1649426220000|2022-04-08 13:57:00|477.47|475.07|477.63|475.23|477.96|475.56|477.47|475.07|0
1649426230000|2022-04-08 13:57:10|477.8|475.4|476.99|474.59|477.8|475.4|476.99|474.59|0
1649426240000|2022-04-08 13:57:20|477.15|474.75|476.83|474.43|477.15|474.75|476.83|474.43|0
1649426250000|2022-04-08 13:57:30|477.15|474.75|477.23|474.83|477.23|474.83|476.83|474.43|0
1649426260000|2022-04-08 13:57:40|477.47|475.07|476.66|474.26|477.47|475.07|476.66|474.26|0
1649426270000|2022-04-08 13:57:50|476.34|473.94|476.5|474.1|476.9|474.5|476.34|473.94|0
1649426280000|2022-04-08 13:58:00|476.26|473.86|476.18|473.78|476.5|474.1|476.18|473.78|0
1649426290000|2022-04-08 13:58:10|476.34|473.94|475.7|473.3|476.34|473.94|475.53|473.13|0
1649426300000|2022-04-08 13:58:20|476.02|473.62|475.7|473.3|476.02|473.62|475.7|473.3|0
1649426310000|2022-04-08 13:58:30|475.53|473.13|476.02|473.62|476.02|473.62|475.53|473.13|0
1649426320000|2022-04-08 13:58:40|475.69|473.29|475.21|472.81|475.69|473.29|475.21|472.81|0
1649426330000|2022-04-08 13:58:50|475.37|472.97|475.21|472.81|475.37|472.97|475.21|472.81|0
1649426340000|2022-04-08 13:59:00|475.69|473.29|476.42|474.02|476.42|474.02|475.69|473.29|0
1649426350000|2022-04-08 13:59:10|476.34|473.94|475.69|473.29|476.34|473.94|475.69|473.29|0
1649426360000|2022-04-08 13:59:20|476.34|473.94|476.26|473.86|476.5|474.1|476.26|473.86|0
1649426370000|2022-04-08 13:59:30|476.66|474.26|477.15|474.75|477.15|474.75|476.66|474.26|0
1649426380000|2022-04-08 13:59:40|476.66|474.26|477.06|474.66|477.06|474.66|476.5|474.1|0
1649426390000|2022-04-08 13:59:50|476.66|474.26|476.66|474.26|476.66|474.26|476.34|473.94|0
1649426400000|2022-04-08 14:00:00|475.21|472.81|476.5|474.1|476.5|474.1|475.21|472.81|0
1649426410000|2022-04-08 14:00:10|477.15|474.75|476.99|474.59|477.15|474.75|476.99|474.59|0
1649426420000|2022-04-08 14:00:20|476.82|474.42|477.15|474.75|477.15|474.75|476.82|474.42|0
1649426430000|2022-04-08 14:00:30|477.96|475.56|477.79|475.39|478.6|476.2|477.79|475.39|0
1649426440000|2022-04-08 14:00:40|478.12|475.72|476.99|474.59|478.12|475.72|476.99|474.59|0
1649426450000|2022-04-08 14:00:50|477.06|474.66|477.63|475.23|477.63|475.23|477.06|474.66|0
1649426460000|2022-04-08 14:01:00|477.79|475.39|477.96|475.56|478.44|476.04|477.79|475.39|0
1649426470000|2022-04-08 14:01:10|477.79|475.39|478.19|475.79|478.19|475.79|477.79|475.39|0
1649426480000|2022-04-08 14:01:20|478.44|476.04|478.76|476.36|478.76|476.36|478.44|476.04|0
1649426490000|2022-04-08 14:01:30|478.93|476.53|478.44|476.04|479.25|476.85|478.44|476.04|0
1649426500000|2022-04-08 14:01:40|478.28|475.88|478.28|475.88|478.44|476.04|478.28|475.88|0
1649426510000|2022-04-08 14:01:50|478.6|476.2|478.28|475.88|478.6|476.2|478.28|475.88|0
1649426520000|2022-04-08 14:02:00|477.96|475.56|478.76|476.36|478.76|476.36|477.96|475.56|0
1649426530000|2022-04-08 14:02:10|479.25|476.85|478.44|476.04|479.25|476.85|478.44|476.04|0
1649426540000|2022-04-08 14:02:20|478.12|475.72|478.76|476.36|478.76|476.36|478.12|475.72|0
1649426550000|2022-04-08 14:02:30|478.93|476.53|479.74|477.34|479.74|477.34|478.93|476.53|0
1649426560000|2022-04-08 14:02:40|479.57|477.17|479.41|477.01|479.57|477.17|479.25|476.85|0
1649426570000|2022-04-08 14:02:50|479.74|477.34|479.57|477.17|479.9|477.5|479.57|477.17|0
1649426580000|2022-04-08 14:03:00|479.74|477.34|480.55|478.15|480.55|478.15|479.74|477.34|0
1649426590000|2022-04-08 14:03:10|480.71|478.31|480.55|478.15|480.71|478.31|480.22|477.82|0
1649426600000|2022-04-08 14:03:20|480.71|478.31|480.87|478.47|480.87|478.47|480.71|478.31|0
1649426610000|2022-04-08 14:03:30|480.71|478.31|480.22|477.82|480.87|478.47|480.22|477.82|0
1649426620000|2022-04-08 14:03:40|480.3|477.9|480.87|478.47|480.87|478.47|480.3|477.9|0
1649426630000|2022-04-08 14:03:50|480.71|478.31|480.38|477.98|480.71|478.31|480.38|477.98|0
1649426640000|2022-04-08 14:04:00|480.71|478.31|480.22|477.82|480.71|478.31|480.22|477.82|0
1649426650000|2022-04-08 14:04:10|480.38|477.98|480.38|477.98|480.71|478.31|480.38|477.98|0
1649426660000|2022-04-08 14:04:20|480.55|478.15|481.03|478.63|481.03|478.63|480.55|478.15|0
1649426670000|2022-04-08 14:04:30|480.87|478.47|481.03|478.63|481.03|478.63|480.87|478.47|0
1649426680000|2022-04-08 14:04:40|481.36|478.96|481.03|478.63|481.36|478.96|481.03|478.63|0
1649426690000|2022-04-08 14:04:50|481.19|478.79|481.03|478.63|481.19|478.79|481.03|478.63|0
1649426700000|2022-04-08 14:05:00|480.87|478.47|480.87|478.47|480.87|478.47|480.55|478.15|0
1649426710000|2022-04-08 14:05:10|480.55|478.15|480.71|478.31|480.71|478.31|480.55|478.15|0
1649426720000|2022-04-08 14:05:20|480.87|478.47|480.87|478.47|481.03|478.63|480.87|478.47|0
1649426730000|2022-04-08 14:05:30|481.11|478.71|481.19|478.79|481.19|478.79|481.11|478.71|0
1649426740000|2022-04-08 14:05:40|481.36|478.96|480.71|478.31|481.36|478.96|480.71|478.31|0
1649426750000|2022-04-08 14:05:50|480.87|478.47|481.36|478.96|481.36|478.96|480.87|478.47|0
1649426760000|2022-04-08 14:06:00|481.52|479.12|481.36|478.96|481.68|479.28|481.36|478.96|0
1649426770000|2022-04-08 14:06:10|481.52|479.12|482.01|479.61|482.01|479.61|481.52|479.12|0
1649426780000|2022-04-08 14:06:20|481.68|479.28|481.68|479.28|482.01|479.61|481.68|479.28|0
1649426790000|2022-04-08 14:06:30|481.52|479.12|481.19|478.79|481.52|479.12|481.19|478.79|0
1649426800000|2022-04-08 14:06:40|480.87|478.47|481.52|479.12|481.52|479.12|480.87|478.47|0
1649426810000|2022-04-08 14:06:50|481.36|478.96|481.19|478.79|481.36|478.96|481.03|478.63|0
1649426820000|2022-04-08 14:07:00|481.03|478.63|480.71|478.31|481.19|478.79|480.71|478.31|0
1649426830000|2022-04-08 14:07:10|480.87|478.47|480.54|478.14|480.87|478.47|480.54|478.14|0
1649426840000|2022-04-08 14:07:20|480.06|477.66|480.22|477.82|480.22|477.82|480.06|477.66|0
1649426850000|2022-04-08 14:07:30|479.9|477.5|479.57|477.17|480.06|477.66|479.57|477.17|0
1649426860000|2022-04-08 14:07:40|479.73|477.33|479.9|477.5|479.9|477.5|479.57|477.17|0
1649426870000|2022-04-08 14:07:50|479.73|477.33|479.57|477.17|479.9|477.5|479.57|477.17|0
1649426880000|2022-04-08 14:08:00|480.38|477.98|481.84|479.44|481.84|479.44|480.38|477.98|0
1649426890000|2022-04-08 14:08:10|482|479.6|481.84|479.44|482.17|479.77|481.84|479.44|0
1649426900000|2022-04-08 14:08:20|481.92|479.52|482|479.6|482|479.6|481.92|479.52|0
1649426910000|2022-04-08 14:08:30|482.17|479.77|482.65|480.25|482.65|480.25|482.17|479.77|0
1649426920000|2022-04-08 14:08:40|482.98|480.58|483.47|481.07|483.47|481.07|482.98|480.58|0
1649426930000|2022-04-08 14:08:50|483.63|481.23|484.28|481.88|484.28|481.88|483.63|481.23|0
1649426940000|2022-04-08 14:09:00|484.68|482.28|484.12|481.72|484.68|482.28|484.12|481.72|0
1649426950000|2022-04-08 14:09:10|483.95|481.55|483.63|481.23|484.12|481.72|483.63|481.23|0
1649426960000|2022-04-08 14:09:20|483.47|481.07|484.44|482.04|484.44|482.04|483.47|481.07|0
1649426970000|2022-04-08 14:09:30|484.77|482.37|484.93|482.53|484.93|482.53|484.77|482.37|0
1649426980000|2022-04-08 14:09:40|484.77|482.37|484.28|481.88|484.77|482.37|484.28|481.88|0
1649426990000|2022-04-08 14:09:50|484.44|482.04|483.79|481.39|484.44|482.04|483.79|481.39|0
1649427000000|2022-04-08 14:10:00|483.95|481.55|483.79|481.39|483.95|481.55|483.63|481.23|0
1649427010000|2022-04-08 14:10:10|483.63|481.23|482.49|480.09|483.63|481.23|482.49|480.09|0
1649427020000|2022-04-08 14:10:20|480.16|477.76|480.37|477.97|480.37|477.97|479.72|477.32|0
1649427030000|2022-04-08 14:10:30|480.21|477.81|479.07|476.67|480.21|477.81|479.07|476.67|0
1649427040000|2022-04-08 14:10:40|479.24|476.84|479.4|477|479.4|477|479.07|476.67|0
1649427050000|2022-04-08 14:10:50|479.23|476.83|479.23|476.83|479.23|476.83|479.07|476.67|0
1649427060000|2022-04-08 14:11:00|478.91|476.51|478.91|476.51|478.91|476.51|478.58|476.18|0
1649427070000|2022-04-08 14:11:10|478.58|476.18|478.26|475.86|478.58|476.18|477.94|475.54|0
1649427080000|2022-04-08 14:11:20|478.1|475.7|478.1|475.7|478.1|475.7|478.1|475.7|0
1649427090000|2022-04-08 14:11:30|477.77|475.37|478.26|475.86|478.26|475.86|477.77|475.37|0
1649427100000|2022-04-08 14:11:40|478.1|475.7|478.42|476.02|478.42|476.02|478.1|475.7|0
1649427110000|2022-04-08 14:11:50|478.58|476.18|478.34|475.94|478.58|476.18|478.34|475.94|0
1649427120000|2022-04-08 14:12:00|478.1|475.7|477.61|475.21|478.1|475.7|477.61|475.21|0
1649427130000|2022-04-08 14:12:10|477.45|475.05|477.77|475.37|477.77|475.37|477.29|474.89|0
1649427140000|2022-04-08 14:12:20|477.29|474.89|476.96|474.56|477.45|475.05|476.96|474.56|0
1649427150000|2022-04-08 14:12:30|476.8|474.4|476.8|474.4|477.12|474.72|476.8|474.4|0
1649427160000|2022-04-08 14:12:40|477.12|474.72|476.64|474.24|477.12|474.72|476.64|474.24|0
1649427170000|2022-04-08 14:12:50|476.8|474.4|476.8|474.4|477.12|474.72|476.8|474.4|0
1649427180000|2022-04-08 14:13:00|477.2|474.8|477.45|475.05|477.45|475.05|477.2|474.8|0
1649427190000|2022-04-08 14:13:10|477.36|474.96|477.12|474.72|477.36|474.96|476.8|474.4|0
1649427200000|2022-04-08 14:13:20|476.96|474.56|477.12|474.72|477.12|474.72|476.64|474.24|0
1649427210000|2022-04-08 14:13:30|476.96|474.56|477.2|474.8|477.29|474.89|476.96|474.56|0
1649427220000|2022-04-08 14:13:40|476.96|474.56|476.96|474.56|476.96|474.56|476.96|474.56|0
1649427230000|2022-04-08 14:13:50|476.64|474.24|476.39|473.99|476.64|474.24|476.39|473.99|0
1649427240000|2022-04-08 14:14:00|476.31|473.91|475.66|473.26|476.31|473.91|475.5|473.1|0
1649427250000|2022-04-08 14:14:10|475.5|473.1|474.85|472.45|475.66|473.26|474.85|472.45|0
1649427260000|2022-04-08 14:14:20|475.02|472.62|475.83|473.43|475.83|473.43|475.02|472.62|0
1649427270000|2022-04-08 14:14:30|475.66|473.26|476.15|473.75|476.15|473.75|475.66|473.26|0
1649427280000|2022-04-08 14:14:40|476.47|474.07|476.64|474.24|477.12|474.72|476.47|474.07|0
1649427290000|2022-04-08 14:14:50|476.8|474.4|476.8|474.4|477.28|474.88|476.8|474.4|0
1649427300000|2022-04-08 14:15:00|477.12|474.72|477.12|474.72|477.12|474.72|477.04|474.64|0
1649427310000|2022-04-08 14:15:10|476.96|474.56|476.64|474.24|476.96|474.56|476.64|474.24|0
1649427320000|2022-04-08 14:15:20|475.83|473.43|475.34|472.94|475.83|473.43|475.18|472.78|0
1649427330000|2022-04-08 14:15:30|475.02|472.62|475.18|472.78|475.34|472.94|475.02|472.62|0
1649427340000|2022-04-08 14:15:40|475.02|472.62|475.02|472.62|475.02|472.62|474.69|472.29|0
1649427350000|2022-04-08 14:15:50|474.85|472.45|474.85|472.45|474.85|472.45|474.53|472.13|0
1649427360000|2022-04-08 14:16:00|475.02|472.62|474.85|472.45|475.5|473.1|474.85|472.45|0
1649427370000|2022-04-08 14:16:10|474.53|472.13|475.02|472.62|475.02|472.62|474.37|471.97|0
1649427380000|2022-04-08 14:16:20|475.18|472.78|475.09|472.69|475.34|472.94|475.09|472.69|0
1649427390000|2022-04-08 14:16:30|475.18|472.78|475.66|473.26|475.66|473.26|475.18|472.78|0
1649427400000|2022-04-08 14:16:40|475.34|472.94|474.85|472.45|475.34|472.94|474.85|472.45|0
1649427410000|2022-04-08 14:16:50|474.69|472.29|474.53|472.13|474.77|472.37|474.53|472.13|0
1649427420000|2022-04-08 14:17:00|474.37|471.97|474.69|472.29|474.69|472.29|474.37|471.97|0
1649427430000|2022-04-08 14:17:10|474.04|471.64|474.37|471.97|474.69|472.29|474.04|471.64|0
1649427440000|2022-04-08 14:17:20|473.88|471.48|473.56|471.16|474.04|471.64|473.56|471.16|0
1649427450000|2022-04-08 14:17:30|473.4|471|473.24|470.84|473.4|471|473.24|470.84|0
1649427460000|2022-04-08 14:17:40|473.56|471.16|473.88|471.48|473.88|471.48|473.56|471.16|0
1649427470000|2022-04-08 14:17:50|473.72|471.32|473.47|471.07|473.72|471.32|473.4|471|0
1649427480000|2022-04-08 14:18:00|473.4|471|473.4|471|473.72|471.32|473.4|471|0
1649427490000|2022-04-08 14:18:10|473.56|471.16|474.21|471.81|474.21|471.81|473.56|471.16|0
1649427500000|2022-04-08 14:18:20|474.04|471.64|474.53|472.13|474.69|472.29|474.04|471.64|0
1649427510000|2022-04-08 14:18:30|474.44|472.04|474.04|471.64|474.44|472.04|473.88|471.48|0
1649427520000|2022-04-08 14:18:40|473.72|471.32|474.69|472.29|474.69|472.29|473.72|471.32|0
1649427530000|2022-04-08 14:18:50|474.85|472.45|475.01|472.61|475.34|472.94|474.85|472.45|0
1649427540000|2022-04-08 14:19:00|475.18|472.78|475.18|472.78|475.5|473.1|475.18|472.78|0
1649427550000|2022-04-08 14:19:10|475.5|473.1|475.82|473.42|475.82|473.42|475.25|472.85|0
1649427560000|2022-04-08 14:19:20|476.15|473.75|476.96|474.56|476.96|474.56|476.15|473.75|0
1649427570000|2022-04-08 14:19:30|476.63|474.23|476.96|474.56|476.96|474.56|476.63|474.23|0
1649427580000|2022-04-08 14:19:40|477.44|475.04|477.28|474.88|477.61|475.21|477.28|474.88|0
1649427590000|2022-04-08 14:19:50|477.12|474.72|476.63|474.23|477.12|474.72|476.63|474.23|0
1649427600000|2022-04-08 14:20:00|476.8|474.4|477.12|474.72|477.61|475.21|476.8|474.4|0
1649427610000|2022-04-08 14:20:10|477.44|475.04|477.93|475.53|477.93|475.53|477.28|474.88|0
1649427620000|2022-04-08 14:20:20|477.61|475.21|477.28|474.88|477.77|475.37|477.28|474.88|0
1649427630000|2022-04-08 14:20:30|476.8|474.4|477.12|474.72|477.28|474.88|476.8|474.4|0
1649427640000|2022-04-08 14:20:40|477.28|474.88|476.96|474.56|477.28|474.88|476.96|474.56|0
1649427650000|2022-04-08 14:20:50|476.8|474.4|476.8|474.4|476.8|474.4|476.8|474.4|0
1649427660000|2022-04-08 14:21:00|476.63|474.23|476.8|474.4|476.96|474.56|476.63|474.23|0
1649427670000|2022-04-08 14:21:10|476.63|474.23|476.96|474.56|476.96|474.56|476.63|474.23|0
1649427680000|2022-04-08 14:21:20|477.28|474.88|477.44|475.04|477.44|475.04|476.8|474.4|0
1649427690000|2022-04-08 14:21:30|477.85|475.45|477.77|475.37|478.26|475.86|477.77|475.37|0
1649427700000|2022-04-08 14:21:40|477.44|475.04|477.44|475.04|477.44|475.04|477.28|474.88|0
1649427710000|2022-04-08 14:21:50|477.61|475.21|477.77|475.37|477.85|475.45|477.61|475.21|0
1649427720000|2022-04-08 14:22:00|477.61|475.21|477.93|475.53|477.93|475.53|477.61|475.21|0
1649427730000|2022-04-08 14:22:10|478.17|475.77|477.61|475.21|478.17|475.77|477.61|475.21|0
1649427740000|2022-04-08 14:22:20|477.44|475.04|476.96|474.56|477.44|475.04|476.96|474.56|0
1649427750000|2022-04-08 14:22:30|476.79|474.39|476.63|474.23|476.79|474.39|476.47|474.07|0
1649427760000|2022-04-08 14:22:40|476.96|474.56|477.12|474.72|477.12|474.72|476.87|474.47|0
1649427770000|2022-04-08 14:22:50|477.28|474.88|477.28|474.88|477.61|475.21|477.28|474.88|0
1649427780000|2022-04-08 14:23:00|477.44|475.04|477.93|475.53|477.93|475.53|477.44|475.04|0
1649427790000|2022-04-08 14:23:10|478.09|475.69|477.93|475.53|478.09|475.69|477.61|475.21|0
1649427800000|2022-04-08 14:23:20|477.85|475.45|478.9|476.5|478.9|476.5|477.85|475.45|0
1649427810000|2022-04-08 14:23:30|478.74|476.34|478.42|476.02|478.9|476.5|478.42|476.02|0
1649427820000|2022-04-08 14:23:40|478.25|475.85|478.33|475.93|478.42|476.02|478.25|475.85|0
1649427830000|2022-04-08 14:23:50|478.25|475.85|478.9|476.5|478.9|476.5|478.25|475.85|0
1649427840000|2022-04-08 14:24:00|478.74|476.34|479.55|477.15|479.55|477.15|478.74|476.34|0
1649427850000|2022-04-08 14:24:10|479.88|477.48|480.04|477.64|480.04|477.64|479.39|476.99|0
1649427860000|2022-04-08 14:24:20|479.96|477.56|479.88|477.48|480.2|477.8|479.88|477.48|0
1649427870000|2022-04-08 14:24:30|480.04|477.64|480.2|477.8|480.37|477.97|480.04|477.64|0
1649427880000|2022-04-08 14:24:40|480.37|477.97|480.2|477.8|480.37|477.97|480.2|477.8|0
1649427890000|2022-04-08 14:24:50|479.39|476.99|479.39|476.99|479.39|476.99|479.39|476.99|0
1649427900000|2022-04-08 14:25:00|479.47|477.07|480.69|478.29|480.69|478.29|479.47|477.07|0
1649427910000|2022-04-08 14:25:10|480.37|477.97|479.72|477.32|480.37|477.97|479.55|477.15|0
1649427920000|2022-04-08 14:25:20|480.04|477.64|479.88|477.48|480.37|477.97|479.88|477.48|0
1649427930000|2022-04-08 14:25:30|479.79|477.39|479.72|477.32|480.04|477.64|479.72|477.32|0
1649427940000|2022-04-08 14:25:40|479.55|477.15|479.23|476.83|479.55|477.15|479.23|476.83|0
1649427950000|2022-04-08 14:25:50|478.9|476.5|478.74|476.34|478.9|476.5|478.74|476.34|0
1649427960000|2022-04-08 14:26:00|478.58|476.18|478.9|476.5|478.9|476.5|478.58|476.18|0
1649427970000|2022-04-08 14:26:10|478.74|476.34|478.25|475.85|478.74|476.34|478.25|475.85|0
1649427980000|2022-04-08 14:26:20|478.58|476.18|478.82|476.42|478.82|476.42|478.42|476.02|0
1649427990000|2022-04-08 14:26:30|478.74|476.34|478.09|475.69|478.74|476.34|477.93|475.53|0
1649428000000|2022-04-08 14:26:40|478.17|475.77|478.42|476.02|478.42|476.02|477.93|475.53|0
1649428010000|2022-04-08 14:26:50|478.25|475.85|478.58|476.18|478.58|476.18|478.25|475.85|0
1649428020000|2022-04-08 14:27:00|478.9|476.5|479.88|477.48|479.88|477.48|478.9|476.5|0
1649428030000|2022-04-08 14:27:10|479.72|477.32|480.53|478.13|480.53|478.13|479.72|477.32|0
1649428040000|2022-04-08 14:27:20|480.37|477.97|480.37|477.97|480.69|478.29|480.37|477.97|0
1649428050000|2022-04-08 14:27:30|480.53|478.13|481.02|478.62|481.02|478.62|480.53|478.13|0
1649428060000|2022-04-08 14:27:40|481.18|478.78|481.18|478.78|481.18|478.78|481.02|478.62|0
1649428070000|2022-04-08 14:27:50|481.34|478.94|481.67|479.27|481.67|479.27|481.34|478.94|0
1649428080000|2022-04-08 14:28:00|481.51|479.11|481.83|479.43|481.83|479.43|481.51|479.11|0
1649428090000|2022-04-08 14:28:10|481.91|479.51|481.67|479.27|481.99|479.59|481.67|479.27|0
1649428100000|2022-04-08 14:28:20|481.34|478.94|480.85|478.45|481.34|478.94|480.85|478.45|0
1649428110000|2022-04-08 14:28:30|480.37|477.97|480.53|478.13|480.53|478.13|480.2|477.8|0
1649428120000|2022-04-08 14:28:40|480.44|478.04|480.53|478.13|480.69|478.29|480.2|477.8|0
1649428130000|2022-04-08 14:28:50|480.37|477.97|480.37|477.97|480.37|477.97|480.2|477.8|0
1649428140000|2022-04-08 14:29:00|480.2|477.8|481.51|479.11|481.51|479.11|480.2|477.8|0
1649428150000|2022-04-08 14:29:10|481.34|478.94|481.5|479.1|481.5|479.1|481.18|478.78|0
1649428160000|2022-04-08 14:29:20|481.18|478.78|481.18|478.78|481.18|478.78|480.85|478.45|0
1649428170000|2022-04-08 14:29:30|481.5|479.1|481.58|479.18|481.83|479.43|481.5|479.1|0
1649428180000|2022-04-08 14:29:40|481.18|478.78|481.02|478.62|481.18|478.78|481.02|478.62|0
1649428190000|2022-04-08 14:29:50|480.85|478.45|481.5|479.1|481.5|479.1|480.85|478.45|0
1649428200000|2022-04-08 14:30:00|481.34|478.94|481.99|479.59|481.99|479.59|481.34|478.94|0
1649428210000|2022-04-08 14:30:10|481.67|479.27|481.67|479.27|481.83|479.43|481.5|479.1|0
1649428220000|2022-04-08 14:30:20|481.5|479.1|481.5|479.1|481.5|479.1|481.34|478.94|0
1649428230000|2022-04-08 14:30:30|481.34|478.94|481.26|478.86|481.34|478.94|481.18|478.78|0
1649428240000|2022-04-08 14:30:40|481.34|478.94|481.99|479.59|481.99|479.59|481.34|478.94|0
1649428250000|2022-04-08 14:30:50|482.32|479.92|482.32|479.92|482.65|480.25|482.32|479.92|0
1649428260000|2022-04-08 14:31:00|482.48|480.08|481.83|479.43|482.48|480.08|481.83|479.43|0
1649428270000|2022-04-08 14:31:10|481.99|479.59|482.65|480.25|482.65|480.25|481.99|479.59|0
1649428280000|2022-04-08 14:31:20|482.48|480.08|482.97|480.57|482.97|480.57|482.32|479.92|0
1649428290000|2022-04-08 14:31:30|483.3|480.9|483.79|481.39|483.79|481.39|483.3|480.9|0
1649428300000|2022-04-08 14:31:40|483.62|481.22|484.11|481.71|484.11|481.71|483.62|481.22|0
1649428310000|2022-04-08 14:31:50|483.79|481.39|484.44|482.04|484.44|482.04|483.79|481.39|0
1649428320000|2022-04-08 14:32:00|484.93|482.53|485.26|482.86|485.26|482.86|484.77|482.37|0
1649428330000|2022-04-08 14:32:10|484.77|482.37|484.77|482.37|484.93|482.53|484.77|482.37|0
1649428340000|2022-04-08 14:32:20|484.6|482.2|484.77|482.37|484.77|482.37|484.44|482.04|0
1649428350000|2022-04-08 14:32:30|484.28|481.88|483.95|481.55|484.28|481.88|483.95|481.55|0
1649428360000|2022-04-08 14:32:40|484.28|481.88|484.11|481.71|484.28|481.88|483.79|481.39|0
1649428370000|2022-04-08 14:32:50|483.95|481.55|483.95|481.55|484.28|481.88|483.95|481.55|0
1649428380000|2022-04-08 14:33:00|484.11|481.71|484.6|482.2|484.6|482.2|484.11|481.71|0
1649428390000|2022-04-08 14:33:10|484.11|481.71|483.79|481.39|484.11|481.71|483.62|481.22|0
1649428400000|2022-04-08 14:33:20|483.62|481.22|482.97|480.57|483.62|481.22|482.97|480.57|0
1649428410000|2022-04-08 14:33:30|482.64|480.24|482.15|479.75|482.64|480.24|482.15|479.75|0
1649428420000|2022-04-08 14:33:40|482.64|480.24|482.64|480.24|482.64|480.24|482.48|480.08|0
1649428430000|2022-04-08 14:33:50|482.97|480.57|483.7|481.3|483.7|481.3|482.97|480.57|0
1649428440000|2022-04-08 14:34:00|484.28|481.88|485.42|483.02|485.42|483.02|484.28|481.88|0
1649428450000|2022-04-08 14:34:10|484.93|482.53|485.09|482.69|485.09|482.69|484.93|482.53|0
1649428460000|2022-04-08 14:34:20|484.77|482.37|484.28|481.88|484.77|482.37|484.28|481.88|0
1649428470000|2022-04-08 14:34:30|483.95|481.55|484.28|481.88|484.28|481.88|483.79|481.39|0
1649428480000|2022-04-08 14:34:40|484.19|481.79|483.95|481.55|484.19|481.79|483.95|481.55|0
1649428490000|2022-04-08 14:34:50|483.46|481.06|483.46|481.06|483.46|481.06|483.3|480.9|0
1649428500000|2022-04-08 14:35:00|483.62|481.22|484.11|481.71|484.11|481.71|483.46|481.06|0
1649428510000|2022-04-08 14:35:10|484.44|482.04|483.62|481.22|484.44|482.04|483.62|481.22|0
1649428520000|2022-04-08 14:35:20|483.79|481.39|483.79|481.39|484.11|481.71|483.79|481.39|0
1649428530000|2022-04-08 14:35:30|484.11|481.71|484.11|481.71|484.11|481.71|483.79|481.39|0
1649428540000|2022-04-08 14:35:40|483.79|481.39|483.79|481.39|483.95|481.55|483.79|481.39|0
1649428550000|2022-04-08 14:35:50|483.62|481.22|484.19|481.79|484.19|481.79|483.62|481.22|0
1649428560000|2022-04-08 14:36:00|484.28|481.88|484.44|482.04|485.09|482.69|484.28|481.88|0
1649428570000|2022-04-08 14:36:10|483.95|481.55|483.79|481.39|483.95|481.55|483.46|481.06|0
1649428580000|2022-04-08 14:36:20|484.11|481.71|484.35|481.95|484.35|481.95|484.11|481.71|0
1649428590000|2022-04-08 14:36:30|484.03|481.63|483.3|480.9|484.03|481.63|483.3|480.9|0
1649428600000|2022-04-08 14:36:40|483.37|480.97|483.62|481.22|483.62|481.22|483.37|480.97|0
1649428610000|2022-04-08 14:36:50|483.78|481.38|483.95|481.55|483.95|481.55|483.3|480.9|0
1649428620000|2022-04-08 14:37:00|484.27|481.87|483.95|481.55|484.27|481.87|483.95|481.55|0
1649428630000|2022-04-08 14:37:10|484.11|481.71|484.27|481.87|484.27|481.87|483.95|481.55|0
1649428640000|2022-04-08 14:37:20|484.19|481.79|483.86|481.46|484.19|481.79|483.86|481.46|0
1649428650000|2022-04-08 14:37:30|483.95|481.55|483.95|481.55|484.11|481.71|483.78|481.38|0
1649428660000|2022-04-08 14:37:40|483.78|481.38|483.29|480.89|483.78|481.38|483.29|480.89|0
1649428670000|2022-04-08 14:37:50|483.13|480.73|482.81|480.41|483.13|480.73|482.81|480.41|0
1649428680000|2022-04-08 14:38:00|483.13|480.73|483.29|480.89|483.62|481.22|483.13|480.73|0
1649428690000|2022-04-08 14:38:10|483.13|480.73|482.81|480.41|483.13|480.73|482.81|480.41|0
1649428700000|2022-04-08 14:38:20|482.97|480.57|482.32|479.92|482.97|480.57|482.32|479.92|0
1649428710000|2022-04-08 14:38:30|481.99|479.59|482.32|479.92|482.32|479.92|481.66|479.26|0
1649428720000|2022-04-08 14:38:40|482.15|479.75|482.15|479.75|482.32|479.92|482.15|479.75|0
1649428730000|2022-04-08 14:38:50|482.48|480.08|483.29|480.89|483.29|480.89|482.48|480.08|0
1649428740000|2022-04-08 14:39:00|483.46|481.06|483.46|481.06|483.78|481.38|483.46|481.06|0
1649428750000|2022-04-08 14:39:10|482.97|480.57|483.29|480.89|483.29|480.89|482.8|480.4|0
1649428760000|2022-04-08 14:39:20|483.46|481.06|483.95|481.55|483.95|481.55|483.46|481.06|0
1649428770000|2022-04-08 14:39:30|484.44|482.04|484.44|482.04|484.44|482.04|484.27|481.87|0
1649428780000|2022-04-08 14:39:40|484.27|481.87|483.95|481.55|484.44|482.04|483.95|481.55|0
1649428790000|2022-04-08 14:39:50|483.62|481.22|483.62|481.22|483.78|481.38|483.54|481.14|0
1649428800000|2022-04-08 14:40:00|483.95|481.55|483.78|481.38|483.95|481.55|483.78|481.38|0
1649428810000|2022-04-08 14:40:10|483.95|481.55|483.78|481.38|483.95|481.55|483.78|481.38|0
1649428820000|2022-04-08 14:40:20|484.11|481.71|484.6|482.2|484.6|482.2|484.11|481.71|0
1649428830000|2022-04-08 14:40:30|484.11|481.71|484.27|481.87|484.44|482.04|484.11|481.71|0
1649428840000|2022-04-08 14:40:40|484.6|482.2|484.93|482.53|484.93|482.53|484.6|482.2|0
1649428850000|2022-04-08 14:40:50|484.84|482.44|483.95|481.55|484.84|482.44|483.95|481.55|0
1649428860000|2022-04-08 14:41:00|483.78|481.38|483.62|481.22|483.78|481.38|483.62|481.22|0
1649428870000|2022-04-08 14:41:10|483.29|480.89|483.13|480.73|483.46|481.06|483.13|480.73|0
1649428880000|2022-04-08 14:41:20|482.64|480.24|482.64|480.24|482.64|480.24|482.64|480.24|0
1649428890000|2022-04-08 14:41:30|482.8|480.4|483.46|481.06|483.46|481.06|482.8|480.4|0
1649428900000|2022-04-08 14:41:40|483.13|480.73|483.13|480.73|483.13|480.73|482.97|480.57|0
1649428910000|2022-04-08 14:41:50|482.97|480.57|483.13|480.73|483.13|480.73|482.97|480.57|0
1649428920000|2022-04-08 14:42:00|482.97|480.57|484.27|481.87|484.27|481.87|482.97|480.57|0
1649428930000|2022-04-08 14:42:10|484.11|481.71|483.29|480.89|484.11|481.71|483.29|480.89|0
1649428940000|2022-04-08 14:42:20|483.62|481.22|483.62|481.22|483.7|481.3|483.46|481.06|0
1649428950000|2022-04-08 14:42:30|483.46|481.06|483.78|481.38|483.78|481.38|483.46|481.06|0
1649428960000|2022-04-08 14:42:40|483.7|481.3|483.7|481.3|483.7|481.3|483.46|481.06|0
1649428970000|2022-04-08 14:42:50|483.62|481.22|483.46|481.06|483.78|481.38|483.46|481.06|0
1649428980000|2022-04-08 14:43:00|483.29|480.89|483.29|480.89|483.29|480.89|482.8|480.4|0
1649428990000|2022-04-08 14:43:10|483.13|480.73|482.8|480.4|483.13|480.73|482.8|480.4|0
1649429000000|2022-04-08 14:43:20|482.64|480.24|482.97|480.57|482.97|480.57|482.64|480.24|0
1649429010000|2022-04-08 14:43:30|483.13|480.73|483.29|480.89|483.29|480.89|482.97|480.57|0
1649429020000|2022-04-08 14:43:40|482.97|480.57|483.29|480.89|483.29|480.89|482.8|480.4|0
1649429030000|2022-04-08 14:43:50|483.46|481.06|482.8|480.4|483.46|481.06|482.8|480.4|0
1649429040000|2022-04-08 14:44:00|483.13|480.73|483.46|481.06|483.46|481.06|482.97|480.57|0
1649429050000|2022-04-08 14:44:10|482.8|480.4|482.97|480.57|482.97|480.57|482.8|480.4|0
1649429060000|2022-04-08 14:44:20|483.13|480.73|482.8|480.4|483.13|480.73|482.8|480.4|0
1649429070000|2022-04-08 14:44:30|482.64|480.24|482.15|479.75|482.64|480.24|481.82|479.42|0
1649429080000|2022-04-08 14:44:40|482.48|480.08|482.23|479.83|482.8|480.4|482.23|479.83|0
1649429090000|2022-04-08 14:44:50|482.48|480.08|482.15|479.75|482.64|480.24|482.15|479.75|0
1649429100000|2022-04-08 14:45:00|481.82|479.42|481.66|479.26|481.82|479.42|481.66|479.26|0
1649429110000|2022-04-08 14:45:10|481.17|478.77|482.15|479.75|482.15|479.75|481.17|478.77|0
1649429120000|2022-04-08 14:45:20|481.99|479.59|482.31|479.91|482.48|480.08|481.99|479.59|0
1649429130000|2022-04-08 14:45:30|481.99|479.59|481.82|479.42|482.15|479.75|481.82|479.42|0
1649429150000|2022-04-08 14:45:50|481.33|478.93|481.17|478.77|481.33|478.93|481.01|478.61|0
1649429160000|2022-04-08 14:46:00|481.33|478.93|481.5|479.1|481.5|479.1|481.33|478.93|0
1649429170000|2022-04-08 14:46:10|481.82|479.42|481.99|479.59|481.99|479.59|481.82|479.42|0
1649429180000|2022-04-08 14:46:20|481.66|479.26|482.15|479.75|482.15|479.75|481.66|479.26|0
1649429190000|2022-04-08 14:46:30|482.64|480.24|482.88|480.48|482.88|480.48|482.64|480.24|0
1649429200000|2022-04-08 14:46:40|482.8|480.4|482.96|480.56|482.96|480.56|482.8|480.4|0
1649429210000|2022-04-08 14:46:50|482.64|480.24|482.64|480.24|482.64|480.24|482.47|480.07|0
1649429220000|2022-04-08 14:47:00|482.96|480.56|484.11|481.71|484.11|481.71|482.96|480.56|0
1649429230000|2022-04-08 14:47:10|484.43|482.03|483.78|481.38|484.6|482.2|483.78|481.38|0
1649429240000|2022-04-08 14:47:20|483.45|481.05|484.11|481.71|484.11|481.71|483.45|481.05|0
1649429250000|2022-04-08 14:47:30|483.94|481.54|483.94|481.54|484.27|481.87|483.94|481.54|0
1649429260000|2022-04-08 14:47:40|483.78|481.38|483.62|481.22|483.78|481.38|483.62|481.22|0
1649429270000|2022-04-08 14:47:50|483.45|481.05|483.29|480.89|483.45|481.05|483.29|480.89|0
1649429280000|2022-04-08 14:48:00|483.62|481.22|483.62|481.22|483.62|481.22|483.29|480.89|0
1649429290000|2022-04-08 14:48:10|483.29|480.89|483.62|481.22|483.62|481.22|483.29|480.89|0
1649429300000|2022-04-08 14:48:20|483.69|481.29|482.96|480.56|483.69|481.29|482.96|480.56|0
1649429310000|2022-04-08 14:48:30|483.13|480.73|482.96|480.56|483.13|480.73|482.96|480.56|0
1649429320000|2022-04-08 14:48:40|483.13|480.73|482.8|480.4|483.13|480.73|482.8|480.4|0
1649429330000|2022-04-08 14:48:50|482.64|480.24|482.31|479.91|482.64|480.24|482.31|479.91|0
1649429340000|2022-04-08 14:49:00|482.15|479.75|481.66|479.26|482.15|479.75|481.66|479.26|0
1649429350000|2022-04-08 14:49:10|481.82|479.42|481.33|478.93|481.82|479.42|481.33|478.93|0
1649429360000|2022-04-08 14:49:20|480.52|478.12|480.19|477.79|480.52|478.12|480.19|477.79|0
1649429370000|2022-04-08 14:49:30|480.36|477.96|480.84|478.44|480.84|478.44|480.36|477.96|0
1649429380000|2022-04-08 14:49:40|481.17|478.77|480.52|478.12|481.17|478.77|480.52|478.12|0
1649429390000|2022-04-08 14:49:50|480.68|478.28|480.52|478.12|480.84|478.44|480.52|478.12|0
1649429400000|2022-04-08 14:50:00|480.84|478.44|480.84|478.44|481.01|478.61|480.84|478.44|0
1649429410000|2022-04-08 14:50:10|481.66|479.26|481.5|479.1|481.98|479.58|481.33|478.93|0
1649429420000|2022-04-08 14:50:20|481.66|479.26|481.98|479.58|482.15|479.75|481.66|479.26|0
1649429430000|2022-04-08 14:50:30|482.15|479.75|482.15|479.75|482.31|479.91|481.98|479.58|0
1649429440000|2022-04-08 14:50:40|482.31|479.91|482.31|479.91|482.47|480.07|482.15|479.75|0
1649429450000|2022-04-08 14:50:50|482.47|480.07|482.64|480.24|482.64|480.24|482.47|480.07|0
1649429460000|2022-04-08 14:51:00|482.8|480.4|483.94|481.54|483.94|481.54|482.8|480.4|0
1649429470000|2022-04-08 14:51:10|483.78|481.38|484.6|482.2|484.6|482.2|483.78|481.38|0
1649429480000|2022-04-08 14:51:20|485.25|482.85|485.41|483.01|485.58|483.18|485.25|482.85|0
1649429490000|2022-04-08 14:51:30|485.58|483.18|487.21|484.81|487.21|484.81|485.25|482.85|0
1649429500000|2022-04-08 14:51:40|486.89|484.49|488.03|485.63|488.2|485.8|486.89|484.49|0
1649429510000|2022-04-08 14:51:50|487.87|485.47|487.87|485.47|487.87|485.47|487.54|485.14|0
1649429520000|2022-04-08 14:52:00|488.2|485.8|488.36|485.96|488.36|485.96|488.2|485.8|0
1649429530000|2022-04-08 14:52:10|489.51|487.11|491.32|488.92|491.32|488.92|489.51|487.11|0
1649429540000|2022-04-08 14:52:20|491.48|489.08|491.65|489.25|491.65|489.25|491.32|488.92|0
1649429550000|2022-04-08 14:52:30|491.48|489.08|491.65|489.25|491.97|489.57|491.48|489.08|0
1649429560000|2022-04-08 14:52:40|491.48|489.08|491.32|488.92|491.48|489.08|491.15|488.75|0
1649429570000|2022-04-08 14:52:50|491.65|489.25|491.48|489.08|491.65|489.25|491.32|488.92|0
1649429580000|2022-04-08 14:53:00|491.32|488.92|491.56|489.16|491.56|489.16|491.32|488.92|0
1649429590000|2022-04-08 14:53:10|491.32|488.92|491.65|489.25|491.65|489.25|491.32|488.92|0
1649429600000|2022-04-08 14:53:20|491.48|489.08|491.15|488.75|491.48|489.08|491.15|488.75|0
1649429610000|2022-04-08 14:53:30|490.82|488.42|491.48|489.08|491.48|489.08|490.82|488.42|0
1649429620000|2022-04-08 14:53:40|491.65|489.25|491.15|488.75|491.81|489.41|491.15|488.75|0
1649429630000|2022-04-08 14:53:50|491.39|488.99|491.32|488.92|491.64|489.24|491.32|488.92|0
1649429640000|2022-04-08 14:54:00|491.15|488.75|491.32|488.92|491.32|488.92|490.99|488.59|0
1649429650000|2022-04-08 14:54:10|490.99|488.59|491.15|488.75|491.15|488.75|490.9|488.5|0
1649429660000|2022-04-08 14:54:20|491.32|488.92|491.48|489.08|491.64|489.24|491.32|488.92|0
1649429670000|2022-04-08 14:54:30|491.32|488.92|491.15|488.75|491.32|488.92|491.15|488.75|0
1649429680000|2022-04-08 14:54:40|491.07|488.67|491.48|489.08|491.48|489.08|491.07|488.67|0
1649429690000|2022-04-08 14:54:50|490.99|488.59|491.64|489.24|491.64|489.24|490.99|488.59|0
1649429700000|2022-04-08 14:55:00|491.32|488.92|490.82|488.42|491.32|488.92|490.82|488.42|0
1649429710000|2022-04-08 14:55:10|490.99|488.59|490.99|488.59|491.15|488.75|490.99|488.59|0
1649429720000|2022-04-08 14:55:20|490.82|488.42|491.15|488.75|491.15|488.75|490.82|488.42|0
1649429730000|2022-04-08 14:55:30|491.23|488.83|491.64|489.24|491.72|489.32|491.23|488.83|0
1649429740000|2022-04-08 14:55:40|491.81|489.41|491.39|488.99|491.81|489.41|491.39|488.99|0
1649429750000|2022-04-08 14:55:50|491.56|489.16|492.96|490.56|492.96|490.56|491.56|489.16|0
1649429760000|2022-04-08 14:56:00|492.88|490.48|493.13|490.73|493.29|490.89|492.88|490.48|0
1649429770000|2022-04-08 14:56:10|492.96|490.56|493.13|490.73|493.13|490.73|492.96|490.56|0
1649429780000|2022-04-08 14:56:20|492.8|490.4|492.47|490.07|492.8|490.4|492.47|490.07|0
1649429790000|2022-04-08 14:56:30|492.14|489.74|492.22|489.82|492.47|490.07|492.14|489.74|0
1649429800000|2022-04-08 14:56:40|492.14|489.74|492.63|490.23|492.63|490.23|491.81|489.41|0
1649429810000|2022-04-08 14:56:50|492.14|489.74|491.97|489.57|492.3|489.9|491.97|489.57|0
1649429820000|2022-04-08 14:57:00|492.14|489.74|492.47|490.07|492.63|490.23|492.14|489.74|0
1649429830000|2022-04-08 14:57:10|492.96|490.56|492.3|489.9|492.96|490.56|492.3|489.9|0
1649429840000|2022-04-08 14:57:20|492.55|490.15|492.63|490.23|492.63|490.23|492.3|489.9|0
1649429850000|2022-04-08 14:57:30|492.47|490.07|492.47|490.07|492.47|490.07|492.3|489.9|0
1649429860000|2022-04-08 14:57:40|492.63|490.23|492.63|490.23|492.8|490.4|492.63|490.23|0
1649429870000|2022-04-08 14:57:50|492.3|489.9|492.14|489.74|492.3|489.9|492.14|489.74|0
1649429880000|2022-04-08 14:58:00|492.3|489.9|492.3|489.9|492.3|489.9|491.97|489.57|0
1649429890000|2022-04-08 14:58:10|492.63|490.23|492.96|490.56|492.96|490.56|492.63|490.23|0
1649429900000|2022-04-08 14:58:20|493.12|490.72|493.12|490.72|493.29|490.89|493.12|490.72|0
1649429910000|2022-04-08 14:58:30|493.29|490.89|493.95|491.55|493.95|491.55|493.29|490.89|0
1649429920000|2022-04-08 14:58:40|493.86|491.46|493.29|490.89|493.86|491.46|493.29|490.89|0
1649429930000|2022-04-08 14:58:50|493.45|491.05|493.62|491.22|493.62|491.22|493.45|491.05|0
1649429940000|2022-04-08 14:59:00|493.78|491.38|493.45|491.05|493.95|491.55|493.45|491.05|0
1649429950000|2022-04-08 14:59:10|493.62|491.22|493.45|491.05|493.62|491.22|493.45|491.05|0
1649429960000|2022-04-08 14:59:20|493.62|491.22|493.78|491.38|493.78|491.38|493.62|491.22|0
1649429970000|2022-04-08 14:59:30|493.95|491.55|494.11|491.71|494.11|491.71|493.95|491.55|0
1649429980000|2022-04-08 14:59:40|494.28|491.88|494.28|491.88|494.28|491.88|494.11|491.71|0
1649429990000|2022-04-08 14:59:50|495.27|492.87|496.92|494.52|496.92|494.52|495.27|492.87|0
1649430000000|2022-04-08 15:00:00|496.42|494.02|496.5|494.1|496.5|494.1|496.42|494.02|0
1649430010000|2022-04-08 15:00:10|496.09|493.69|495.76|493.36|496.09|493.69|495.76|493.36|0
1649430020000|2022-04-08 15:00:20|495.27|492.87|495.93|493.53|495.93|493.53|495.27|492.87|0
1649430030000|2022-04-08 15:00:30|496.59|494.19|496.42|494.02|496.59|494.19|496.09|493.69|0
1649430040000|2022-04-08 15:00:40|496.26|493.86|496.42|494.02|496.59|494.19|496.26|493.86|0
1649430050000|2022-04-08 15:00:50|496.59|494.19|496.59|494.19|496.59|494.19|496.59|494.19|0
1649430060000|2022-04-08 15:01:00|496.42|494.02|496.59|494.19|496.75|494.35|496.26|493.86|0
1649430070000|2022-04-08 15:01:10|496.09|493.69|496.26|493.86|496.34|493.94|496.09|493.69|0
1649430080000|2022-04-08 15:01:20|496.75|494.35|497.25|494.85|497.25|494.85|496.75|494.35|0
1649430090000|2022-04-08 15:01:30|497.09|494.69|498.41|496.01|498.41|496.01|497.09|494.69|0
1649430100000|2022-04-08 15:01:40|498.32|495.92|498.24|495.84|498.41|496.01|498.08|495.68|0
1649430110000|2022-04-08 15:01:50|498.74|496.34|498.91|496.51|498.91|496.51|498.57|496.17|0
1649430120000|2022-04-08 15:02:00|498.57|496.17|499.57|497.17|499.57|497.17|498.57|496.17|0
1649430130000|2022-04-08 15:02:10|499.73|497.33|500.07|497.67|500.4|498|499.73|497.33|0
1649430140000|2022-04-08 15:02:20|499.9|497.5|499.73|497.33|500.07|497.67|499.73|497.33|0
1649430150000|2022-04-08 15:02:30|499.9|497.5|499.9|497.5|500.07|497.67|499.9|497.5|0
1649430160000|2022-04-08 15:02:40|499.81|497.41|499.73|497.33|500.07|497.67|499.73|497.33|0
1649430170000|2022-04-08 15:02:50|499.9|497.5|500.23|497.83|500.4|498|499.9|497.5|0
1649430180000|2022-04-08 15:03:00|500.07|497.67|499.9|497.5|500.23|497.83|499.9|497.5|0
1649430190000|2022-04-08 15:03:10|499.73|497.33|499.73|497.33|499.73|497.33|499.73|497.33|0
1649430200000|2022-04-08 15:03:20|500.07|497.67|499.9|497.5|500.07|497.67|499.73|497.33|0
1649430210000|2022-04-08 15:03:30|500.07|497.67|499.9|497.5|500.07|497.67|499.9|497.5|0
1649430220000|2022-04-08 15:03:40|499.73|497.33|499.73|497.33|499.73|497.33|499.73|497.33|0
1649430230000|2022-04-08 15:03:50|499.9|497.5|499.9|497.5|500.07|497.67|499.9|497.5|0
1649430240000|2022-04-08 15:04:00|499.73|497.33|503.19|500.79|503.19|500.79|499.73|497.33|0
1649430250000|2022-04-08 15:04:10|497.7|495.3|497.37|494.97|498.03|495.63|497.37|494.97|0
1649430260000|2022-04-08 15:04:20|497.2|494.8|496.54|494.14|497.2|494.8|496.54|494.14|0
1649430270000|2022-04-08 15:04:30|496.7|494.3|497.03|494.63|497.2|494.8|496.7|494.3|0
1649430280000|2022-04-08 15:04:40|496.7|494.3|496.78|494.38|496.87|494.47|496.7|494.3|0
1649430290000|2022-04-08 15:04:50|496.54|494.14|496.21|493.81|496.7|494.3|496.21|493.81|0
1649430300000|2022-04-08 15:05:00|496.7|494.3|496.87|494.47|496.87|494.47|496.7|494.3|0
1649430310000|2022-04-08 15:05:10|496.7|494.3|497.2|494.8|497.2|494.8|496.7|494.3|0
1649430320000|2022-04-08 15:05:20|497.37|494.97|497.03|494.63|497.37|494.97|497.03|494.63|0
1649430330000|2022-04-08 15:05:30|496.54|494.14|496.78|494.38|496.78|494.38|496.54|494.14|0
1649430340000|2022-04-08 15:05:40|496.54|494.14|497.2|494.8|497.2|494.8|496.54|494.14|0
1649430350000|2022-04-08 15:05:50|497.03|494.63|497.03|494.63|497.03|494.63|496.87|494.47|0
1649430360000|2022-04-08 15:06:00|497.2|494.8|496.7|494.3|497.2|494.8|496.7|494.3|0
1649430370000|2022-04-08 15:06:10|496.54|494.14|496.28|493.88|496.54|494.14|496.28|493.88|0
1649430380000|2022-04-08 15:06:20|496.04|493.64|495.38|492.98|496.04|493.64|495.38|492.98|0
1649430390000|2022-04-08 15:06:30|495.05|492.65|495.05|492.65|495.05|492.65|494.55|492.15|0
1649430400000|2022-04-08 15:06:40|495.38|492.98|494.88|492.48|495.38|492.98|494.88|492.48|0
1649430410000|2022-04-08 15:06:50|494.39|491.99|494.22|491.82|494.39|491.99|494.22|491.82|0
1649430420000|2022-04-08 15:07:00|495.21|492.81|495.21|492.81|495.21|492.81|494.88|492.48|0
1649430430000|2022-04-08 15:07:10|495.05|492.65|494.72|492.32|495.05|492.65|494.72|492.32|0
1649430440000|2022-04-08 15:07:20|494.55|492.15|494.39|491.99|494.55|492.15|494.39|491.99|0
1649430450000|2022-04-08 15:07:30|494.55|492.15|494.39|491.99|494.55|492.15|494.39|491.99|0
1649430460000|2022-04-08 15:07:40|494.22|491.82|494.22|491.82|494.39|491.99|494.22|491.82|0
1649430470000|2022-04-08 15:07:50|494.05|491.65|494.05|491.65|494.22|491.82|494.05|491.65|0
1649430480000|2022-04-08 15:08:00|494.55|492.15|494.38|491.98|494.55|492.15|494.05|491.65|0
1649430490000|2022-04-08 15:08:10|494.22|491.82|494.72|492.32|494.72|492.32|494.22|491.82|0
1649430500000|2022-04-08 15:08:20|494.55|492.15|494.55|492.15|494.55|492.15|494.38|491.98|0
1649430510000|2022-04-08 15:08:30|494.38|491.98|494.55|492.15|494.55|492.15|494.38|491.98|0
1649430520000|2022-04-08 15:08:40|494.38|491.98|494.55|492.15|494.55|492.15|494.38|491.98|0
1649430530000|2022-04-08 15:08:50|494.72|492.32|494.55|492.15|494.72|492.32|494.55|492.15|0
1649430540000|2022-04-08 15:09:00|494.72|492.32|495.21|492.81|495.21|492.81|494.72|492.32|0
1649430550000|2022-04-08 15:09:10|495.05|492.65|495.21|492.81|495.21|492.81|495.05|492.65|0
1649430560000|2022-04-08 15:09:20|495.05|492.65|495.21|492.81|495.21|492.81|495.05|492.65|0
1649430570000|2022-04-08 15:09:30|494.88|492.48|494.05|491.65|494.88|492.48|494.05|491.65|0
1649430580000|2022-04-08 15:09:40|494.22|491.82|494.55|492.15|494.55|492.15|494.22|491.82|0
1649430590000|2022-04-08 15:09:50|494.71|492.31|495.05|492.65|495.05|492.65|494.55|492.15|0
1649430600000|2022-04-08 15:10:00|494.55|492.15|495.05|492.65|495.05|492.65|494.55|492.15|0
1649430610000|2022-04-08 15:10:10|494.88|492.48|494.05|491.65|494.88|492.48|494.05|491.65|0
1649430620000|2022-04-08 15:10:20|494.22|491.82|494.88|492.48|494.88|492.48|494.22|491.82|0
1649430630000|2022-04-08 15:10:30|494.55|492.15|494.38|491.98|494.88|492.48|494.38|491.98|0
1649430640000|2022-04-08 15:10:40|494.22|491.82|494.55|492.15|494.55|492.15|494.22|491.82|0
1649430650000|2022-04-08 15:10:50|494.71|492.31|494.46|492.06|494.71|492.31|494.38|491.98|0
1649430660000|2022-04-08 15:11:00|494.55|492.15|494.71|492.31|494.88|492.48|494.55|492.15|0
1649430670000|2022-04-08 15:11:10|494.55|492.15|495.04|492.64|495.04|492.64|494.55|492.15|0
1649430680000|2022-04-08 15:11:20|494.88|492.48|495.21|492.81|495.21|492.81|494.88|492.48|0
1649430690000|2022-04-08 15:11:30|495.54|493.14|495.87|493.47|495.87|493.47|495.54|493.14|0
1649430700000|2022-04-08 15:11:40|496.2|493.8|496.7|494.3|496.87|494.47|496.2|493.8|0
1649430710000|2022-04-08 15:11:50|496.53|494.13|495.71|493.31|496.53|494.13|495.71|493.31|0
1649430720000|2022-04-08 15:12:00|495.54|493.14|495.21|492.81|495.54|493.14|495.21|492.81|0
1649430730000|2022-04-08 15:12:10|495.12|492.72|495.79|493.39|495.79|493.39|495.12|492.72|0
1649430740000|2022-04-08 15:12:20|495.95|493.55|496.04|493.64|496.04|493.64|495.71|493.31|0
1649430750000|2022-04-08 15:12:30|495.87|493.47|495.37|492.97|495.87|493.47|495.37|492.97|0
1649430760000|2022-04-08 15:12:40|495.29|492.89|495.37|492.97|495.54|493.14|495.29|492.89|0
1649430770000|2022-04-08 15:12:50|495.21|492.81|496.04|493.64|496.04|493.64|495.21|492.81|0
1649430780000|2022-04-08 15:13:00|496.2|493.8|496.37|493.97|496.37|493.97|496.2|493.8|0
1649430790000|2022-04-08 15:13:10|496.53|494.13|496.53|494.13|496.53|494.13|496.53|494.13|0
1649430800000|2022-04-08 15:13:20|496.7|494.3|497.11|494.71|497.11|494.71|496.7|494.3|0
1649430810000|2022-04-08 15:13:30|498.21|495.81|497.55|495.15|498.21|495.81|497.47|495.07|0
1649430820000|2022-04-08 15:13:40|497.63|495.23|497.39|494.99|497.72|495.32|497.39|494.99|0
1649430830000|2022-04-08 15:13:50|497.88|495.48|497.88|495.48|497.88|495.48|497.88|495.48|0
1649430840000|2022-04-08 15:14:00|497.22|494.82|497.55|495.15|497.55|495.15|496.89|494.49|0
1649430850000|2022-04-08 15:14:10|497.72|495.32|498.05|495.65|498.05|495.65|497.63|495.23|0
1649430860000|2022-04-08 15:14:20|497.88|495.48|497.39|494.99|497.88|495.48|497.22|494.82|0
1649430870000|2022-04-08 15:14:30|496.56|494.16|496.56|494.16|496.56|494.16|496.56|494.16|0
1649430880000|2022-04-08 15:14:40|496.72|494.32|496.89|494.49|496.89|494.49|496.56|494.16|0
1649430890000|2022-04-08 15:14:50|496.72|494.32|497.05|494.65|497.05|494.65|496.72|494.32|0
1649430900000|2022-04-08 15:15:00|497.22|494.82|496.89|494.49|497.22|494.82|496.89|494.49|0
1649430910000|2022-04-08 15:15:10|497.05|494.65|496.97|494.57|497.22|494.82|496.89|494.49|0
1649430920000|2022-04-08 15:15:20|496.89|494.49|496.23|493.83|496.89|494.49|496.23|493.83|0
1649430930000|2022-04-08 15:15:30|495.9|493.5|494.9|492.5|495.9|493.5|494.9|492.5|0
1649430940000|2022-04-08 15:15:40|494.74|492.34|494.74|492.34|494.74|492.34|494.57|492.17|0
1649430950000|2022-04-08 15:15:50|494.57|492.17|495.23|492.83|495.23|492.83|494.57|492.17|0
1649430960000|2022-04-08 15:16:00|495.07|492.67|495.23|492.83|495.23|492.83|494.9|492.5|0
1649430970000|2022-04-08 15:16:10|495.07|492.67|495.07|492.67|495.23|492.83|495.07|492.67|0
1649430980000|2022-04-08 15:16:20|494.9|492.5|494.9|492.5|495.07|492.67|494.9|492.5|0
1649430990000|2022-04-08 15:16:30|495.07|492.67|494.74|492.34|495.07|492.67|494.74|492.34|0
1649431000000|2022-04-08 15:16:40|494.9|492.5|494.41|492.01|494.9|492.5|494.41|492.01|0
1649431010000|2022-04-08 15:16:50|494.57|492.17|494.41|492.01|494.57|492.17|494.41|492.01|0
1649431020000|2022-04-08 15:17:00|494.24|491.84|493.75|491.35|494.24|491.84|493.75|491.35|0
1649431030000|2022-04-08 15:17:10|493.91|491.51|493.91|491.51|493.91|491.51|493.91|491.51|0
1649431040000|2022-04-08 15:17:20|493.75|491.35|494.74|492.34|494.74|492.34|493.75|491.35|0
1649431050000|2022-04-08 15:17:30|495.07|492.67|494.41|492.01|495.07|492.67|494.41|492.01|0
1649431060000|2022-04-08 15:17:40|494.57|492.17|495.23|492.83|495.23|492.83|494.57|492.17|0
1649431070000|2022-04-08 15:17:50|495.56|493.16|495.56|493.16|495.73|493.33|495.56|493.16|0
1649431080000|2022-04-08 15:18:00|495.73|493.33|496.64|494.24|496.64|494.24|495.73|493.33|0
1649431090000|2022-04-08 15:18:10|496.39|493.99|496.3|493.9|496.39|493.99|496.06|493.66|0
1649431100000|2022-04-08 15:18:20|496.56|494.16|496.3|493.9|496.56|494.16|496.3|493.9|0
1649431110000|2022-04-08 15:18:30|496.23|493.83|495.73|493.33|496.23|493.83|495.73|493.33|0
1649431120000|2022-04-08 15:18:40|495.4|493|495.23|492.83|495.56|493.16|495.23|492.83|0
1649431130000|2022-04-08 15:18:50|495.4|493|495.07|492.67|495.56|493.16|495.07|492.67|0
1649431140000|2022-04-08 15:19:00|495.31|492.91|495.73|493.33|495.73|493.33|495.31|492.91|0
1649431150000|2022-04-08 15:19:10|495.4|493|495.73|493.33|495.73|493.33|495.4|493|0
1649431160000|2022-04-08 15:19:20|495.56|493.16|495.64|493.24|495.64|493.24|495.4|493|0
1649431170000|2022-04-08 15:19:30|495.56|493.16|495.07|492.67|495.64|493.24|495.07|492.67|0
1649431180000|2022-04-08 15:19:40|494.9|492.5|494.9|492.5|495.07|492.67|494.9|492.5|0
1649431190000|2022-04-08 15:19:50|494.65|492.25|494.08|491.68|494.65|492.25|494.08|491.68|0
1649431200000|2022-04-08 15:20:00|494.24|491.84|493.58|491.18|494.24|491.84|493.42|491.02|0
1649431210000|2022-04-08 15:20:10|493.42|491.02|493.58|491.18|493.75|491.35|493.42|491.02|0
1649431220000|2022-04-08 15:20:20|493.42|491.02|493.17|490.77|493.58|491.18|493.17|490.77|0
1649431230000|2022-04-08 15:20:30|493.09|490.69|492.92|490.52|493.09|490.69|492.59|490.19|0
1649431240000|2022-04-08 15:20:40|493.09|490.69|493.25|490.85|493.25|490.85|493.09|490.69|0
1649431250000|2022-04-08 15:20:50|493.42|491.02|493.42|491.02|493.42|491.02|493.09|490.69|0
1649431260000|2022-04-08 15:21:00|493.75|491.35|492.92|490.52|493.75|491.35|492.92|490.52|0
1649431270000|2022-04-08 15:21:10|492.76|490.36|493.25|490.85|493.33|490.93|492.76|490.36|0
1649431280000|2022-04-08 15:21:20|493.49|491.09|493.58|491.18|493.58|491.18|493.42|491.02|0
1649431290000|2022-04-08 15:21:30|493.75|491.35|493.75|491.35|493.75|491.35|493.58|491.18|0
1649431300000|2022-04-08 15:21:40|493.82|491.42|493.75|491.35|493.91|491.51|493.75|491.35|0
1649431310000|2022-04-08 15:21:50|493.42|491.02|493.58|491.18|493.58|491.18|493.42|491.02|0
1649431320000|2022-04-08 15:22:00|493.09|490.69|493.42|491.02|493.42|491.02|493.09|490.69|0
1649431330000|2022-04-08 15:22:10|493.09|490.69|493.09|490.69|493.25|490.85|493.09|490.69|0
1649431340000|2022-04-08 15:22:20|492.92|490.52|493.09|490.69|493.09|490.69|492.92|490.52|0
1649431350000|2022-04-08 15:22:30|492.92|490.52|493.09|490.69|493.09|490.69|492.92|490.52|0
1649431360000|2022-04-08 15:22:40|492.76|490.36|492.92|490.52|492.92|490.52|492.76|490.36|0
1649431370000|2022-04-08 15:22:50|492.76|490.36|492.92|490.52|492.92|490.52|492.76|490.36|0
1649431380000|2022-04-08 15:23:00|492.59|490.19|491.93|489.53|492.59|490.19|491.93|489.53|0
1649431390000|2022-04-08 15:23:10|491.77|489.37|491.6|489.2|491.77|489.37|491.6|489.2|0
1649431400000|2022-04-08 15:23:20|491.77|489.37|491.93|489.53|492.1|489.7|491.77|489.37|0
1649431410000|2022-04-08 15:23:30|492.01|489.61|491.93|489.53|492.1|489.7|491.93|489.53|0
1649431420000|2022-04-08 15:23:40|491.77|489.37|491.44|489.04|491.77|489.37|491.44|489.04|0
1649431430000|2022-04-08 15:23:50|491.27|488.87|491.35|488.95|491.44|489.04|491.27|488.87|0
1649431440000|2022-04-08 15:24:00|491.44|489.04|492.1|489.7|492.1|489.7|491.44|489.04|0
1649431450000|2022-04-08 15:24:10|491.93|489.53|492.1|489.7|492.26|489.86|491.93|489.53|0
1649431460000|2022-04-08 15:24:20|491.77|489.37|491.93|489.53|491.93|489.53|491.77|489.37|0
1649431470000|2022-04-08 15:24:30|492.1|489.7|491.93|489.53|492.42|490.02|491.93|489.53|0
1649431480000|2022-04-08 15:24:40|491.77|489.37|491.77|489.37|491.77|489.37|491.77|489.37|0
1649431490000|2022-04-08 15:24:50|491.93|489.53|491.77|489.37|491.93|489.53|491.6|489.2|0
1649431500000|2022-04-08 15:25:00|491.27|488.87|491.6|489.2|491.6|489.2|491.27|488.87|0
1649431520000|2022-04-08 15:25:20|491.77|489.37|491.44|489.04|491.77|489.37|491.44|489.04|0
1649431530000|2022-04-08 15:25:30|491.27|488.87|491.93|489.53|491.93|489.53|491.27|488.87|0
1649431540000|2022-04-08 15:25:40|492.09|489.69|492.75|490.35|492.75|490.35|492.09|489.69|0
1649431550000|2022-04-08 15:25:50|492.59|490.19|492.83|490.43|492.83|490.43|492.42|490.02|0
1649431560000|2022-04-08 15:26:00|492.75|490.35|492.92|490.52|492.92|490.52|492.59|490.19|0
1649431570000|2022-04-08 15:26:10|492.59|490.19|492.92|490.52|492.92|490.52|492.59|490.19|0
1649431580000|2022-04-08 15:26:20|493.08|490.68|493.08|490.68|493.16|490.76|493.08|490.68|0
1649431590000|2022-04-08 15:26:30|493.25|490.85|493.08|490.68|493.25|490.85|493.08|490.68|0
1649431600000|2022-04-08 15:26:40|493.25|490.85|493.25|490.85|493.41|491.01|493.25|490.85|0
1649431610000|2022-04-08 15:26:50|493.16|490.76|493.08|490.68|493.16|490.76|493.08|490.68|0
1649431620000|2022-04-08 15:27:00|493.25|490.85|492.59|490.19|493.25|490.85|492.26|489.86|0
1649431630000|2022-04-08 15:27:10|492.42|490.02|492.26|489.86|492.42|490.02|492.09|489.69|0
1649431640000|2022-04-08 15:27:20|491.76|489.36|492.26|489.86|492.26|489.86|491.76|489.36|0
1649431650000|2022-04-08 15:27:30|492.09|489.69|492.26|489.86|492.26|489.86|492.09|489.69|0
1649431660000|2022-04-08 15:27:40|491.93|489.53|492.75|490.35|492.75|490.35|491.93|489.53|0
1649431670000|2022-04-08 15:27:50|492.59|490.19|492.59|490.19|492.59|490.19|492.59|490.19|0
1649431680000|2022-04-08 15:28:00|492.26|489.86|492.26|489.86|492.26|489.86|492.09|489.69|0
1649431690000|2022-04-08 15:28:10|492.09|489.69|492.09|489.69|492.09|489.69|491.93|489.53|0
1649431700000|2022-04-08 15:28:20|491.93|489.53|490.72|488.32|492.09|489.69|490.72|488.32|0
1649431710000|2022-04-08 15:28:30|490.55|488.15|490.72|488.32|490.88|488.48|490.55|488.15|0
1649431720000|2022-04-08 15:28:40|491.05|488.65|492.42|490.02|492.59|490.19|491.05|488.65|0
1649431730000|2022-04-08 15:28:50|492.59|490.19|492.92|490.52|492.92|490.52|492.42|490.02|0
1649431740000|2022-04-08 15:29:00|492.42|490.02|492.59|490.19|492.59|490.19|492.42|490.02|0
1649431750000|2022-04-08 15:29:10|492.75|490.35|492.75|490.35|492.75|490.35|492.59|490.19|0
1649431760000|2022-04-08 15:29:20|492.59|490.19|492.67|490.27|492.67|490.27|492.59|490.19|0
1649431770000|2022-04-08 15:29:30|492.59|490.19|492.92|490.52|492.92|490.52|492.59|490.19|0
1649431780000|2022-04-08 15:29:40|492.75|490.35|493.16|490.76|493.25|490.85|492.75|490.35|0
1649431790000|2022-04-08 15:29:50|493.25|490.85|493.58|491.18|493.58|491.18|493.25|490.85|0
1649431800000|2022-04-08 15:30:00|493.74|491.34|493.74|491.34|493.74|491.34|493.58|491.18|0
1649431810000|2022-04-08 15:30:10|493.91|491.51|494.24|491.84|494.24|491.84|493.91|491.51|0
1649431820000|2022-04-08 15:30:20|494.07|491.67|494.24|491.84|494.24|491.84|494.07|491.67|0
1649431830000|2022-04-08 15:30:30|494.07|491.67|494.24|491.84|494.24|491.84|494.07|491.67|0
1649431840000|2022-04-08 15:30:40|494.4|492|494.24|491.84|494.4|492|494.24|491.84|0
1649431850000|2022-04-08 15:30:50|494.07|491.67|494.24|491.84|494.4|492|494.07|491.67|0
1649431860000|2022-04-08 15:31:00|493.91|491.51|494.07|491.67|494.07|491.67|493.74|491.34|0
1649431870000|2022-04-08 15:31:10|494.4|492|496.05|493.65|496.05|493.65|494.4|492|0
1649431880000|2022-04-08 15:31:20|495.39|492.99|495.47|493.07|495.47|493.07|495.23|492.83|0
1649431890000|2022-04-08 15:31:30|495.39|492.99|495.06|492.66|495.56|493.16|495.06|492.66|0
1649431900000|2022-04-08 15:31:40|494.4|492|494.73|492.33|494.73|492.33|494.4|492|0
1649431910000|2022-04-08 15:31:50|494.9|492.5|495.06|492.66|495.23|492.83|494.9|492.5|0
1649431920000|2022-04-08 15:32:00|495.39|492.99|495.56|493.16|495.56|493.16|495.39|492.99|0
1649431930000|2022-04-08 15:32:10|496.22|493.82|495.89|493.49|496.22|493.82|495.89|493.49|0
1649431940000|2022-04-08 15:32:20|496.22|493.82|496.05|493.65|496.22|493.82|496.05|493.65|0
1649431950000|2022-04-08 15:32:30|496.22|493.82|496.22|493.82|496.22|493.82|496.22|493.82|0
1649431960000|2022-04-08 15:32:40|495.72|493.32|495.06|492.66|495.72|493.32|495.06|492.66|0
1649431970000|2022-04-08 15:32:50|495.39|492.99|495.23|492.83|495.39|492.99|495.23|492.83|0
1649431980000|2022-04-08 15:33:00|495.56|493.16|496.22|493.82|496.22|493.82|495.56|493.16|0
1649431990000|2022-04-08 15:33:10|496.05|493.65|496.88|494.48|496.88|494.48|496.05|493.65|0
1649432000000|2022-04-08 15:33:20|497.05|494.65|496.88|494.48|497.05|494.65|496.63|494.23|0
1649432010000|2022-04-08 15:33:30|496.71|494.31|496.71|494.31|496.71|494.31|496.38|493.98|0
1649432020000|2022-04-08 15:33:40|496.55|494.15|496.05|493.65|496.55|494.15|496.05|493.65|0
1649432030000|2022-04-08 15:33:50|496.38|493.98|496.22|493.82|496.38|493.98|496.22|493.82|0
1649432040000|2022-04-08 15:34:00|496.38|493.98|495.89|493.49|496.38|493.98|495.89|493.49|0
1649432050000|2022-04-08 15:34:10|496.05|493.65|495.56|493.16|496.05|493.65|495.56|493.16|0
1649432060000|2022-04-08 15:34:20|495.39|492.99|495.31|492.91|495.39|492.99|495.06|492.66|0
1649432070000|2022-04-08 15:34:30|495.06|492.66|494.73|492.33|495.23|492.83|494.73|492.33|0
1649432080000|2022-04-08 15:34:40|494.9|492.5|494.81|492.41|494.9|492.5|494.81|492.41|0
1649432090000|2022-04-08 15:34:50|494.9|492.5|495.39|492.99|495.39|492.99|494.9|492.5|0
1649432100000|2022-04-08 15:35:00|495.31|492.91|495.06|492.66|495.31|492.91|494.9|492.5|0
1649432110000|2022-04-08 15:35:10|495.23|492.83|495.23|492.83|495.23|492.83|494.9|492.5|0
1649432120000|2022-04-08 15:35:20|494.9|492.5|494.9|492.5|494.9|492.5|494.73|492.33|0
1649432130000|2022-04-08 15:35:30|494.73|492.33|494.4|492|494.73|492.33|494.4|492|0
1649432140000|2022-04-08 15:35:40|493.74|491.34|493.41|491.01|493.74|491.34|493.32|490.92|0
1649432150000|2022-04-08 15:35:50|493.24|490.84|493.57|491.17|493.57|491.17|493.24|490.84|0
1649432160000|2022-04-08 15:36:00|493.82|491.42|493.41|491.01|493.82|491.42|493.41|491.01|0
1649432170000|2022-04-08 15:36:10|492.58|490.18|492.25|489.85|492.58|490.18|492.25|489.85|0
1649432180000|2022-04-08 15:36:20|492.09|489.69|491.6|489.2|492.09|489.69|491.6|489.2|0
1649432190000|2022-04-08 15:36:30|491.76|489.36|491.76|489.36|491.76|489.36|491.76|489.36|0
1649432200000|2022-04-08 15:36:40|491.6|489.2|491.67|489.27|491.76|489.36|491.6|489.2|0
1649432210000|2022-04-08 15:36:50|491.43|489.03|490.61|488.21|491.43|489.03|490.61|488.21|0
1649432220000|2022-04-08 15:37:00|490.44|488.04|490.77|488.37|490.77|488.37|490.44|488.04|0
1649432230000|2022-04-08 15:37:10|491.27|488.87|490.77|488.37|491.27|488.87|490.77|488.37|0
1649432240000|2022-04-08 15:37:20|490.94|488.54|491.27|488.87|491.27|488.87|490.94|488.54|0
1649432250000|2022-04-08 15:37:30|491.1|488.7|490.61|488.21|491.1|488.7|490.61|488.21|0
1649432260000|2022-04-08 15:37:40|490.77|488.37|491.1|488.7|491.27|488.87|490.77|488.37|0
1649432270000|2022-04-08 15:37:50|491.43|489.03|491.27|488.87|491.43|489.03|491.27|488.87|0
1649432280000|2022-04-08 15:38:00|491.43|489.03|491.43|489.03|491.6|489.2|491.43|489.03|0
1649432290000|2022-04-08 15:38:10|491.59|489.19|491.76|489.36|491.92|489.52|491.59|489.19|0
1649432300000|2022-04-08 15:38:20|491.92|489.52|492.42|490.02|492.42|490.02|491.92|489.52|0
1649432310000|2022-04-08 15:38:30|492.75|490.35|492.91|490.51|492.91|490.51|492.58|490.18|0
1649432320000|2022-04-08 15:38:40|492.75|490.35|492.58|490.18|492.91|490.51|492.58|490.18|0
1649432330000|2022-04-08 15:38:50|492.17|489.77|492.25|489.85|492.58|490.18|492.09|489.69|0
1649432340000|2022-04-08 15:39:00|492.58|490.18|492.09|489.69|492.58|490.18|492.09|489.69|0
1649432350000|2022-04-08 15:39:10|492.25|489.85|492.25|489.85|492.25|489.85|492.09|489.69|0
1649432360000|2022-04-08 15:39:20|492.58|490.18|492.75|490.35|492.75|490.35|492.58|490.18|0
1649432370000|2022-04-08 15:39:30|492.91|490.51|492.91|490.51|492.91|490.51|492.91|490.51|0
1649432380000|2022-04-08 15:39:40|493.08|490.68|493.9|491.5|493.9|491.5|493.08|490.68|0
1649432390000|2022-04-08 15:39:50|493.74|491.34|493.74|491.34|493.9|491.5|493.74|491.34|0
1649432400000|2022-04-08 15:40:00|493.08|490.68|493.9|491.5|494.07|491.67|493.08|490.68|0
1649432410000|2022-04-08 15:40:10|493.74|491.34|493.57|491.17|493.74|491.34|493.41|491.01|0
1649432430000|2022-04-08 15:40:30|493.41|491.01|493.9|491.5|493.9|491.5|493.41|491.01|0
1649432440000|2022-04-08 15:40:40|494.07|491.67|493.9|491.5|494.07|491.67|493.74|491.34|0
1649432450000|2022-04-08 15:40:50|493.74|491.34|493.57|491.17|493.74|491.34|493.41|491.01|0
1649432460000|2022-04-08 15:41:00|493.49|491.09|493.24|490.84|493.74|491.34|493.24|490.84|0
1649432470000|2022-04-08 15:41:10|494.07|491.67|493.9|491.5|494.07|491.67|493.9|491.5|0
1649432480000|2022-04-08 15:41:20|493.74|491.34|492.91|490.51|493.74|491.34|492.91|490.51|0
1649432490000|2022-04-08 15:41:30|492.75|490.35|492.75|490.35|492.75|490.35|492.75|490.35|0
1649432500000|2022-04-08 15:41:40|492.91|490.51|492.75|490.35|492.91|490.51|492.75|490.35|0
1649432510000|2022-04-08 15:41:50|492.91|490.51|492.91|490.51|492.91|490.51|492.75|490.35|0
1649432520000|2022-04-08 15:42:00|492.58|490.18|493.24|490.84|493.24|490.84|492.58|490.18|0
1649432530000|2022-04-08 15:42:10|493.08|490.68|492.09|489.69|493.08|490.68|492.09|489.69|0
1649432540000|2022-04-08 15:42:20|492.25|489.85|492.09|489.69|492.25|489.85|491.76|489.36|0
1649432550000|2022-04-08 15:42:30|492.25|489.85|492.25|489.85|492.42|490.02|492.25|489.85|0
1649432560000|2022-04-08 15:42:40|492.42|490.02|492.58|490.18|492.58|490.18|492.25|489.85|0
1649432570000|2022-04-08 15:42:50|492.42|490.02|492.91|490.51|493.08|490.68|492.42|490.02|0
1649432580000|2022-04-08 15:43:00|493.41|491.01|493.08|490.68|493.41|491.01|493.08|490.68|0
1649432590000|2022-04-08 15:43:10|492.91|490.51|493.41|491.01|493.41|491.01|492.91|490.51|0
1649432600000|2022-04-08 15:43:20|493.57|491.17|492.91|490.51|493.57|491.17|492.91|490.51|0
1649432610000|2022-04-08 15:43:30|493.08|490.68|492.91|490.51|493.08|490.68|492.91|490.51|0
1649432620000|2022-04-08 15:43:40|492.75|490.35|492.91|490.51|492.91|490.51|492.58|490.18|0
1649432630000|2022-04-08 15:43:50|493.08|490.68|493.24|490.84|493.24|490.84|493.08|490.68|0
1649432640000|2022-04-08 15:44:00|493.08|490.68|492.91|490.51|493.08|490.68|492.75|490.35|0
1649432650000|2022-04-08 15:44:10|493.08|490.68|494.07|491.67|494.07|491.67|493.08|490.68|0
1649432660000|2022-04-08 15:44:20|493.74|491.34|494.07|491.67|494.23|491.83|493.74|491.34|0
1649432670000|2022-04-08 15:44:30|494.23|491.83|494.4|492|494.4|492|494.07|491.67|0
1649432680000|2022-04-08 15:44:40|494.23|491.83|493.9|491.5|494.23|491.83|493.9|491.5|0
1649432690000|2022-04-08 15:44:50|493.41|491.01|492.91|490.51|493.41|491.01|492.91|490.51|0
1649432700000|2022-04-08 15:45:00|492.58|490.18|492.09|489.69|492.58|490.18|491.43|489.03|0
1649432710000|2022-04-08 15:45:10|492.25|489.85|491.76|489.36|492.42|490.02|491.76|489.36|0
1649432720000|2022-04-08 15:45:20|491.92|489.52|491.92|489.52|492.09|489.69|491.76|489.36|0
1649432730000|2022-04-08 15:45:30|492.09|489.69|492.25|489.85|492.42|490.02|492.09|489.69|0
1649432740000|2022-04-08 15:45:40|492.42|490.02|493.4|491|493.4|491|492.42|490.02|0
1649432750000|2022-04-08 15:45:50|493.15|490.75|492.99|490.59|493.15|490.75|492.99|490.59|0
1649432760000|2022-04-08 15:46:00|492.91|490.51|492.91|490.51|492.91|490.51|492.74|490.34|0
1649432770000|2022-04-08 15:46:10|493.07|490.67|493.9|491.5|493.9|491.5|493.07|490.67|0
1649432780000|2022-04-08 15:46:20|493.57|491.17|492.99|490.59|493.73|491.33|492.99|490.59|0
1649432790000|2022-04-08 15:46:30|492.91|490.51|493.4|491|493.4|491|492.91|490.51|0
1649432800000|2022-04-08 15:46:40|493.57|491.17|493.9|491.5|493.9|491.5|493.57|491.17|0
1649432810000|2022-04-08 15:46:50|493.73|491.33|494.72|492.32|494.72|492.32|493.73|491.33|0
1649432820000|2022-04-08 15:47:00|494.39|491.99|494.89|492.49|494.89|492.49|494.39|491.99|0
1649432830000|2022-04-08 15:47:10|495.06|492.66|495.39|492.99|495.39|492.99|495.06|492.66|0
1649432840000|2022-04-08 15:47:20|495.88|493.48|496.05|493.65|496.05|493.65|495.88|493.48|0
1649432850000|2022-04-08 15:47:30|495.72|493.32|495.05|492.65|495.72|493.32|495.05|492.65|0
1649432860000|2022-04-08 15:47:40|495.22|492.82|495.22|492.82|495.22|492.82|495.22|492.82|0
1649432870000|2022-04-08 15:47:50|495.39|492.99|495.05|492.65|495.39|492.99|495.05|492.65|0
1649432880000|2022-04-08 15:48:00|494.89|492.49|495.22|492.82|495.22|492.82|494.89|492.49|0
1649432890000|2022-04-08 15:48:10|495.39|492.99|495.55|493.15|495.55|493.15|495.39|492.99|0
1649432900000|2022-04-08 15:48:20|495.72|493.32|495.55|493.15|495.79|493.39|495.55|493.15|0
1649432910000|2022-04-08 15:48:30|495.72|493.32|495.88|493.48|496.05|493.65|495.72|493.32|0
1649432920000|2022-04-08 15:48:40|496.05|493.65|495.88|493.48|496.05|493.65|495.63|493.23|0
1649432930000|2022-04-08 15:48:50|495.55|493.15|495.72|493.32|495.72|493.32|495.55|493.15|0
1649432940000|2022-04-08 15:49:00|495.55|493.15|495.96|493.56|495.96|493.56|495.55|493.15|0
1649432950000|2022-04-08 15:49:10|496.05|493.65|495.3|492.9|496.54|494.14|495.3|492.9|0
1649432960000|2022-04-08 15:49:20|495.22|492.82|494.89|492.49|495.22|492.82|494.89|492.49|0
1649432970000|2022-04-08 15:49:30|494.72|492.32|494.06|491.66|494.72|492.32|493.9|491.5|0
1649432980000|2022-04-08 15:49:40|493.9|491.5|493.98|491.58|493.98|491.58|493.73|491.33|0
1649432990000|2022-04-08 15:49:50|493.9|491.5|493.57|491.17|493.9|491.5|493.57|491.17|0
1649433000000|2022-04-08 15:50:00|493.07|490.67|493.24|490.84|493.24|490.84|492.91|490.51|0
1649433010000|2022-04-08 15:50:10|493.57|491.17|493.9|491.5|493.9|491.5|493.57|491.17|0
1649433020000|2022-04-08 15:50:20|494.06|491.66|494.39|491.99|494.39|491.99|493.9|491.5|0
1649433030000|2022-04-08 15:50:30|494.56|492.16|494.56|492.16|494.72|492.32|494.56|492.16|0
1649433040000|2022-04-08 15:50:40|494.39|491.99|494.06|491.66|494.39|491.99|494.06|491.66|0
1649433050000|2022-04-08 15:50:50|493.9|491.5|494.56|492.16|494.56|492.16|493.73|491.33|0
1649433060000|2022-04-08 15:51:00|494.39|491.99|494.72|492.32|494.72|492.32|494.39|491.99|0
1649433070000|2022-04-08 15:51:10|494.89|492.49|495.05|492.65|495.22|492.82|494.89|492.49|0
1649433080000|2022-04-08 15:51:20|495.55|493.15|495.55|493.15|495.55|493.15|495.38|492.98|0
1649433090000|2022-04-08 15:51:30|495.22|492.82|495.3|492.9|495.38|492.98|495.22|492.82|0
1649433100000|2022-04-08 15:51:40|495.05|492.65|494.89|492.49|495.22|492.82|494.89|492.49|0
1649433110000|2022-04-08 15:51:50|494.72|492.32|494.56|492.16|494.72|492.32|494.56|492.16|0
1649433120000|2022-04-08 15:52:00|494.89|492.49|493.73|491.33|494.89|492.49|493.73|491.33|0
1649433130000|2022-04-08 15:52:10|493.9|491.5|494.06|491.66|494.06|491.66|493.9|491.5|0
1649433140000|2022-04-08 15:52:20|494.39|491.99|494.56|492.16|494.56|492.16|494.23|491.83|0
1649433150000|2022-04-08 15:52:30|494.72|492.32|495.38|492.98|495.38|492.98|494.72|492.32|0
1649433160000|2022-04-08 15:52:40|494.97|492.57|494.89|492.49|494.97|492.57|494.89|492.49|0
1649433170000|2022-04-08 15:52:50|495.38|492.98|495.22|492.82|495.38|492.98|495.22|492.82|0
1649433180000|2022-04-08 15:53:00|495.38|492.98|495.55|493.15|495.55|493.15|495.22|492.82|0
1649433190000|2022-04-08 15:53:10|495.38|492.98|495.88|493.48|495.88|493.48|495.38|492.98|0
1649433200000|2022-04-08 15:53:20|495.71|493.31|496.37|493.97|496.37|493.97|495.71|493.31|0
1649433210000|2022-04-08 15:53:30|496.04|493.64|496.04|493.64|496.04|493.64|495.88|493.48|0
1649433220000|2022-04-08 15:53:40|496.12|493.72|495.38|492.98|496.12|493.72|495.38|492.98|0
1649433230000|2022-04-08 15:53:50|495.55|493.15|495.22|492.82|495.55|493.15|495.22|492.82|0
1649433240000|2022-04-08 15:54:00|495.38|492.98|495.22|492.82|495.38|492.98|495.05|492.65|0
1649433250000|2022-04-08 15:54:10|494.56|492.16|494.72|492.32|494.89|492.49|494.56|492.16|0
1649433260000|2022-04-08 15:54:20|494.56|492.16|494.72|492.32|494.72|492.32|494.56|492.16|0
1649433270000|2022-04-08 15:54:30|494.39|491.99|494.72|492.32|494.72|492.32|494.39|491.99|0
1649433280000|2022-04-08 15:54:40|494.39|491.99|494.06|491.66|494.39|491.99|494.06|491.66|0
1649433290000|2022-04-08 15:54:50|493.9|491.5|493.73|491.33|494.23|491.83|493.73|491.33|0
1649433300000|2022-04-08 15:55:00|493.9|491.5|493.57|491.17|493.9|491.5|493.57|491.17|0
1649433310000|2022-04-08 15:55:10|493.73|491.33|493.07|490.67|493.73|491.33|493.07|490.67|0
1649433320000|2022-04-08 15:55:20|492.91|490.51|493.48|491.08|493.48|491.08|492.91|490.51|0
1649433330000|2022-04-08 15:55:30|493.73|491.33|494.06|491.66|494.06|491.66|493.57|491.17|0
1649433340000|2022-04-08 15:55:40|493.9|491.5|493.07|490.67|493.9|491.5|493.07|490.67|0
1649433350000|2022-04-08 15:55:50|493.4|491|493.07|490.67|493.4|491|492.91|490.51|0
1649433360000|2022-04-08 15:56:00|493.57|491.17|493.57|491.17|493.57|491.17|493.57|491.17|0
1649433370000|2022-04-08 15:56:10|493.4|491|493.56|491.16|493.56|491.16|493.4|491|0
1649433380000|2022-04-08 15:56:20|493.73|491.33|494.39|491.99|494.39|491.99|493.73|491.33|0
1649433390000|2022-04-08 15:56:30|494.23|491.83|494.89|492.49|494.89|492.49|494.23|491.83|0
1649433400000|2022-04-08 15:56:40|494.8|492.4|495.05|492.65|495.05|492.65|494.8|492.4|0
1649433410000|2022-04-08 15:56:50|495.22|492.82|495.55|493.15|495.55|493.15|495.22|492.82|0
1649433420000|2022-04-08 15:57:00|495.71|493.31|495.38|492.98|495.79|493.39|495.38|492.98|0
1649433430000|2022-04-08 15:57:10|494.89|492.49|494.72|492.32|494.89|492.49|494.72|492.32|0
1649433440000|2022-04-08 15:57:20|494.89|492.49|495.38|492.98|495.55|493.15|494.89|492.49|0
1649433450000|2022-04-08 15:57:30|495.55|493.15|495.55|493.15|495.71|493.31|495.55|493.15|0
1649433460000|2022-04-08 15:57:40|495.22|492.82|495.71|493.31|495.71|493.31|495.22|492.82|0
1649433470000|2022-04-08 15:57:50|495.88|493.48|496.21|493.81|496.21|493.81|495.88|493.48|0
1649433480000|2022-04-08 15:58:00|495.88|493.48|495.71|493.31|495.88|493.48|495.71|493.31|0
1649433490000|2022-04-08 15:58:10|495.88|493.48|496.04|493.64|496.21|493.81|495.88|493.48|0
1649433500000|2022-04-08 15:58:20|495.71|493.31|495.22|492.82|495.71|493.31|495.22|492.82|0
1649433510000|2022-04-08 15:58:30|495.38|492.98|495.38|492.98|495.55|493.15|495.38|492.98|0
1649433520000|2022-04-08 15:58:40|495.55|493.15|495.62|493.22|495.62|493.22|495.38|492.98|0
1649433530000|2022-04-08 15:58:50|495.46|493.06|495.88|493.48|495.88|493.48|495.46|493.06|0
1649433540000|2022-04-08 15:59:00|495.96|493.56|496.04|493.64|496.04|493.64|495.71|493.31|0
1649433550000|2022-04-08 15:59:10|496.37|493.97|496.54|494.14|496.54|494.14|496.37|493.97|0
1649433560000|2022-04-08 15:59:20|496.37|493.97|495.88|493.48|496.37|493.97|495.88|493.48|0
1649433570000|2022-04-08 15:59:30|496.04|493.64|496.12|493.72|496.12|493.72|495.88|493.48|0
1649433580000|2022-04-08 15:59:40|496.29|493.89|495.38|492.98|496.29|493.89|495.38|492.98|0
1649433590000|2022-04-08 15:59:50|495.46|493.06|495.21|492.81|495.55|493.15|495.21|492.81|0
1649433600000|2022-04-08 16:00:00|495.05|492.65|495.71|493.31|495.71|493.31|495.05|492.65|0
1649433610000|2022-04-08 16:00:10|495.79|493.39|497.03|494.63|497.03|494.63|495.79|493.39|0
1649433620000|2022-04-08 16:00:20|496.87|494.47|496.54|494.14|497.11|494.71|496.21|493.81|0
1649433630000|2022-04-08 16:00:30|496.7|494.3|495.38|492.98|496.7|494.3|495.38|492.98|0
1649433640000|2022-04-08 16:00:40|495.21|492.81|495.21|492.81|495.21|492.81|495.05|492.65|0
1649433650000|2022-04-08 16:00:50|495.71|493.31|495.38|492.98|495.71|493.31|495.38|492.98|0
1649433660000|2022-04-08 16:01:00|495.54|493.14|495.71|493.31|495.71|493.31|495.21|492.81|0
1649433670000|2022-04-08 16:01:10|495.88|493.48|495.88|493.48|495.88|493.48|495.79|493.39|0
1649433680000|2022-04-08 16:01:20|496.04|493.64|495.71|493.31|496.21|493.81|495.71|493.31|0
1649433690000|2022-04-08 16:01:30|495.88|493.48|495.54|493.14|495.88|493.48|495.54|493.14|0
1649433700000|2022-04-08 16:01:40|495.05|492.65|495.54|493.14|495.54|493.14|495.05|492.65|0
1649433710000|2022-04-08 16:01:50|495.87|493.47|496.21|493.81|496.37|493.97|495.87|493.47|0
1649433720000|2022-04-08 16:02:00|495.71|493.31|495.54|493.14|495.87|493.47|495.54|493.14|0
1649433730000|2022-04-08 16:02:10|495.38|492.98|494.8|492.4|495.38|492.98|494.8|492.4|0
1649433740000|2022-04-08 16:02:20|494.88|492.48|494.88|492.48|495.05|492.65|494.88|492.48|0
1649433750000|2022-04-08 16:02:30|495.38|492.98|495.05|492.65|495.38|492.98|495.05|492.65|0
1649433760000|2022-04-08 16:02:40|495.21|492.81|495.05|492.65|495.21|492.81|494.88|492.48|0
1649433770000|2022-04-08 16:02:50|494.96|492.56|495.38|492.98|495.38|492.98|494.88|492.48|0
1649433780000|2022-04-08 16:03:00|495.71|493.31|495.71|493.31|495.71|493.31|495.71|493.31|0
1649433790000|2022-04-08 16:03:10|495.38|492.98|495.54|493.14|495.87|493.47|495.38|492.98|0
1649433800000|2022-04-08 16:03:20|495.21|492.81|495.38|492.98|495.54|493.14|495.21|492.81|0
1649433810000|2022-04-08 16:03:30|495.71|493.31|495.79|493.39|495.87|493.47|495.71|493.31|0
1649433820000|2022-04-08 16:03:40|495.87|493.47|495.87|493.47|495.87|493.47|495.62|493.22|0
1649433830000|2022-04-08 16:03:50|495.71|493.31|496.37|493.97|496.37|493.97|495.71|493.31|0
1649433840000|2022-04-08 16:04:00|496.54|494.14|496.7|494.3|496.7|494.3|496.54|494.14|0
1649433850000|2022-04-08 16:04:10|497.03|494.63|496.87|494.47|497.03|494.63|496.87|494.47|0
1649433860000|2022-04-08 16:04:20|496.7|494.3|496.7|494.3|496.7|494.3|496.54|494.14|0
1649433870000|2022-04-08 16:04:30|496.37|493.97|496.2|493.8|496.37|493.97|496.2|493.8|0
1649433880000|2022-04-08 16:04:40|496.28|493.88|495.95|493.55|496.28|493.88|495.87|493.47|0
1649433890000|2022-04-08 16:04:50|496.04|493.64|495.95|493.55|496.04|493.64|495.71|493.31|0
1649433900000|2022-04-08 16:05:00|495.87|493.47|495.71|493.31|495.87|493.47|495.71|493.31|0
1649433910000|2022-04-08 16:05:10|496.04|493.64|496.87|494.47|496.95|494.55|496.04|493.64|0
1649433920000|2022-04-08 16:05:20|496.7|494.3|496.37|493.97|496.7|494.3|496.37|493.97|0
1649433930000|2022-04-08 16:05:30|496.2|493.8|496.45|494.05|496.45|494.05|496.04|493.64|0
1649433940000|2022-04-08 16:05:40|496.2|493.8|496.04|493.64|496.2|493.8|496.04|493.64|0
1649433950000|2022-04-08 16:05:50|495.87|493.47|495.87|493.47|495.95|493.55|495.87|493.47|0
1649433960000|2022-04-08 16:06:00|495.71|493.31|495.38|492.98|495.71|493.31|495.38|492.98|0
1649433970000|2022-04-08 16:06:10|495.54|493.14|495.71|493.31|495.71|493.31|495.54|493.14|0
1649433980000|2022-04-08 16:06:20|495.54|493.14|495.38|492.98|495.54|493.14|495.38|492.98|0
1649433990000|2022-04-08 16:06:30|495.54|493.14|495.71|493.31|495.71|493.31|495.38|492.98|0
1649434000000|2022-04-08 16:06:40|496.04|493.64|496.04|493.64|496.2|493.8|495.95|493.55|0
1649434010000|2022-04-08 16:06:50|496.2|493.8|495.71|493.31|496.2|493.8|495.71|493.31|0
1649434020000|2022-04-08 16:07:00|495.54|493.14|495.38|492.98|495.54|493.14|495.38|492.98|0
1649434030000|2022-04-08 16:07:10|495.46|493.06|495.71|493.31|495.71|493.31|495.46|493.06|0
1649434040000|2022-04-08 16:07:20|495.54|493.14|495.71|493.31|495.87|493.47|495.54|493.14|0
1649434050000|2022-04-08 16:07:30|495.38|492.98|495.54|493.14|495.54|493.14|495.38|492.98|0
1649434060000|2022-04-08 16:07:40|495.46|493.06|494.72|492.32|495.46|493.06|494.72|492.32|0
1649434070000|2022-04-08 16:07:50|494.39|491.99|494.72|492.32|494.72|492.32|494.39|491.99|0
1649434080000|2022-04-08 16:08:00|494.55|492.15|493.89|491.49|494.55|492.15|493.89|491.49|0
1649434090000|2022-04-08 16:08:10|494.05|491.65|494.22|491.82|494.38|491.98|494.05|491.65|0
1649434100000|2022-04-08 16:08:20|494.05|491.65|494.22|491.82|494.22|491.82|493.89|491.49|0
1649434110000|2022-04-08 16:08:30|494.38|491.98|494.22|491.82|494.38|491.98|494.22|491.82|0
1649434120000|2022-04-08 16:08:40|494.72|492.32|495.05|492.65|495.05|492.65|494.72|492.32|0
1649434130000|2022-04-08 16:08:50|495.21|492.81|495.71|493.31|495.71|493.31|495.21|492.81|0
1649434140000|2022-04-08 16:09:00|496.04|493.64|496.37|493.97|496.37|493.97|496.04|493.64|0
1649434150000|2022-04-08 16:09:10|496.53|494.13|496.53|494.13|496.53|494.13|496.37|493.97|0
1649434160000|2022-04-08 16:09:20|496.2|493.8|495.71|493.31|496.2|493.8|495.71|493.31|0
1649434170000|2022-04-08 16:09:30|495.87|493.47|495.54|493.14|496.04|493.64|495.54|493.14|0
1649434180000|2022-04-08 16:09:40|495.29|492.89|495.04|492.64|495.29|492.89|495.04|492.64|0
1649434190000|2022-04-08 16:09:50|495.21|492.81|495.21|492.81|495.21|492.81|495.04|492.64|0
1649434200000|2022-04-08 16:10:00|494.88|492.48|495.04|492.64|495.04|492.64|494.88|492.48|0
1649434210000|2022-04-08 16:10:10|495.21|492.81|494.88|492.48|495.21|492.81|494.88|492.48|0
1649434220000|2022-04-08 16:10:20|494.71|492.31|494.38|491.98|494.71|492.31|494.38|491.98|0
1649434230000|2022-04-08 16:10:30|494.55|492.15|495.38|492.98|495.38|492.98|494.55|492.15|0
1649434240000|2022-04-08 16:10:40|495.21|492.81|495.54|493.14|495.71|493.31|495.21|492.81|0
1649434250000|2022-04-08 16:10:50|495.71|493.31|496.04|493.64|496.04|493.64|495.71|493.31|0
1649434260000|2022-04-08 16:11:00|496.37|493.97|496.37|493.97|496.37|493.97|496.2|493.8|0
1649434270000|2022-04-08 16:11:10|496.28|493.88|496.86|494.46|496.86|494.46|496.28|493.88|0
1649434280000|2022-04-08 16:11:20|497.03|494.63|496.86|494.46|497.03|494.63|496.86|494.46|0
1649434290000|2022-04-08 16:11:30|496.37|493.97|495.71|493.31|496.37|493.97|495.71|493.31|0
1649434300000|2022-04-08 16:11:40|496.04|493.64|495.54|493.14|496.2|493.8|495.54|493.14|0
1649434310000|2022-04-08 16:11:50|495.71|493.31|495.54|493.14|495.87|493.47|495.54|493.14|0
1649434320000|2022-04-08 16:12:00|495.37|492.97|495.21|492.81|495.37|492.97|495.21|492.81|0
1649434330000|2022-04-08 16:12:10|495.37|492.97|495.37|492.97|495.54|493.14|495.37|492.97|0
1649434340000|2022-04-08 16:12:20|495.21|492.81|494.88|492.48|495.21|492.81|494.88|492.48|0
1649434350000|2022-04-08 16:12:30|494.79|492.39|493.89|491.49|494.79|492.39|493.89|491.49|0
1649434360000|2022-04-08 16:12:40|493.47|491.07|493.89|491.49|494.22|491.82|493.47|491.07|0
1649434370000|2022-04-08 16:12:50|494.05|491.65|493.72|491.32|494.05|491.65|493.72|491.32|0
1649434380000|2022-04-08 16:13:00|493.56|491.16|493.72|491.32|493.72|491.32|493.56|491.16|0
1649434390000|2022-04-08 16:13:10|493.39|490.99|493.23|490.83|493.39|490.99|493.23|490.83|0
1649434400000|2022-04-08 16:13:20|493.06|490.66|493.23|490.83|493.23|490.83|493.06|490.66|0
1649434410000|2022-04-08 16:13:30|493.06|490.66|492.9|490.5|493.06|490.66|492.9|490.5|0
1649434420000|2022-04-08 16:13:40|492.24|489.84|492.24|489.84|492.24|489.84|491.91|489.51|0
1649434430000|2022-04-08 16:13:50|492.4|490|493.14|490.74|493.14|490.74|492.4|490|0
1649434440000|2022-04-08 16:14:00|493.06|490.66|493.39|490.99|493.39|490.99|493.06|490.66|0
1649434450000|2022-04-08 16:14:10|493.56|491.16|493.47|491.07|493.56|491.16|493.47|491.07|0
1649434460000|2022-04-08 16:14:20|493.56|491.16|493.89|491.49|493.89|491.49|493.56|491.16|0
1649434470000|2022-04-08 16:14:30|494.05|491.65|493.89|491.49|494.05|491.65|493.89|491.49|0
1649434480000|2022-04-08 16:14:40|494.05|491.65|494.22|491.82|494.22|491.82|493.89|491.49|0
1649434490000|2022-04-08 16:14:50|494.38|491.98|494.22|491.82|494.38|491.98|494.22|491.82|0
1649434500000|2022-04-08 16:15:00|494.55|492.15|494.05|491.65|494.55|492.15|494.05|491.65|0
1649434510000|2022-04-08 16:15:10|493.89|491.49|493.23|490.83|493.89|491.49|493.23|490.83|0
1649434520000|2022-04-08 16:15:20|493.39|490.99|493.39|490.99|493.56|491.16|493.39|490.99|0
1649434530000|2022-04-08 16:15:30|492.57|490.17|492.57|490.17|492.73|490.33|492.57|490.17|0
1649434540000|2022-04-08 16:15:40|492.73|490.33|492.9|490.5|492.9|490.5|492.73|490.33|0
1649434550000|2022-04-08 16:15:50|493.06|490.66|492.57|490.17|493.06|490.66|492.4|490|0
1649434560000|2022-04-08 16:16:00|492.73|490.33|492.73|490.33|492.73|490.33|492.57|490.17|0
1649434570000|2022-04-08 16:16:10|492.9|490.5|493.23|490.83|493.23|490.83|492.9|490.5|0
1649434580000|2022-04-08 16:16:20|493.39|490.99|493.72|491.32|493.72|491.32|493.39|490.99|0
1649434590000|2022-04-08 16:16:30|493.56|491.16|493.89|491.49|494.05|491.65|493.56|491.16|0
1649434600000|2022-04-08 16:16:40|493.8|491.4|494.22|491.82|494.22|491.82|493.72|491.32|0
1649434610000|2022-04-08 16:16:50|493.56|491.16|493.23|490.83|493.56|491.16|493.23|490.83|0
1649434620000|2022-04-08 16:17:00|494.13|491.73|494.22|491.82|494.38|491.98|494.05|491.65|0
1649434630000|2022-04-08 16:17:10|494.05|491.65|494.38|491.98|494.38|491.98|494.05|491.65|0
1649434640000|2022-04-08 16:17:20|494.55|492.15|494.71|492.31|494.71|492.31|494.55|492.15|0
1649434650000|2022-04-08 16:17:30|494.88|492.48|495.87|493.47|495.87|493.47|494.88|492.48|0
1649434660000|2022-04-08 16:17:40|495.7|493.3|496.03|493.63|496.36|493.96|495.7|493.3|0
1649434670000|2022-04-08 16:17:50|495.87|493.47|495.37|492.97|495.87|493.47|495.37|492.97|0
1649434680000|2022-04-08 16:18:00|495.54|493.14|495.21|492.81|495.54|493.14|495.21|492.81|0
1649434690000|2022-04-08 16:18:10|495.04|492.64|495.37|492.97|495.37|492.97|495.04|492.64|0
1649434700000|2022-04-08 16:18:20|495.04|492.64|495.37|492.97|495.37|492.97|495.04|492.64|0
1649434710000|2022-04-08 16:18:30|495.54|493.14|495.7|493.3|495.7|493.3|495.54|493.14|0
1649434720000|2022-04-08 16:18:40|495.21|492.81|495.7|493.3|495.7|493.3|495.21|492.81|0
1649434730000|2022-04-08 16:18:50|495.87|493.47|495.54|493.14|495.87|493.47|495.37|492.97|0
1649434740000|2022-04-08 16:19:00|495.87|493.47|495.87|493.47|495.87|493.47|495.54|493.14|0
1649434750000|2022-04-08 16:19:10|496.2|493.8|496.69|494.29|496.69|494.29|496.2|493.8|0
1649434760000|2022-04-08 16:19:20|497.03|494.63|497.03|494.63|497.03|494.63|496.86|494.46|0
1649434770000|2022-04-08 16:19:30|497.36|494.96|497.36|494.96|497.6|495.2|497.36|494.96|0
1649434780000|2022-04-08 16:19:40|497.03|494.63|497.03|494.63|497.03|494.63|496.86|494.46|0
1649434790000|2022-04-08 16:19:50|496.69|494.29|496.86|494.46|496.86|494.46|496.53|494.13|0
1649434800000|2022-04-08 16:20:00|497.02|494.62|497.02|494.62|497.02|494.62|496.69|494.29|0
1649434810000|2022-04-08 16:20:10|497.19|494.79|496.86|494.46|497.36|494.96|496.86|494.46|0
1649434820000|2022-04-08 16:20:20|497.02|494.62|496.69|494.29|497.02|494.62|496.69|494.29|0
1649434830000|2022-04-08 16:20:30|496.86|494.46|497.85|495.45|497.85|495.45|496.86|494.46|0
1649434840000|2022-04-08 16:20:40|497.52|495.12|497.02|494.62|497.69|495.29|497.02|494.62|0
1649434850000|2022-04-08 16:20:50|497.19|494.79|497.19|494.79|497.36|494.96|497.19|494.79|0
1649434860000|2022-04-08 16:21:00|497.02|494.62|497.36|494.96|497.52|495.12|497.02|494.62|0
1649434870000|2022-04-08 16:21:10|497.19|494.79|497.36|494.96|497.36|494.96|497.19|494.79|0
1649434880000|2022-04-08 16:21:20|497.69|495.29|497.69|495.29|497.85|495.45|497.69|495.29|0
1649434890000|2022-04-08 16:21:30|498.18|495.78|499.18|496.78|499.18|496.78|498.18|495.78|0
1649434900000|2022-04-08 16:21:40|499.51|497.11|499.18|496.78|499.76|497.36|499.01|496.61|0
1649434910000|2022-04-08 16:21:50|499.09|496.69|498.85|496.45|499.09|496.69|498.85|496.45|0
1649434920000|2022-04-08 16:22:00|499.34|496.94|498.85|496.45|499.34|496.94|498.85|496.45|0
1649434930000|2022-04-08 16:22:10|499.01|496.61|499.01|496.61|499.09|496.69|499.01|496.61|0
1649434940000|2022-04-08 16:22:20|498.85|496.45|498.68|496.28|498.85|496.45|498.68|496.28|0
1649434950000|2022-04-08 16:22:30|499.01|496.61|499.34|496.94|499.34|496.94|499.01|496.61|0
1649434960000|2022-04-08 16:22:40|499.18|496.78|499.26|496.86|499.34|496.94|499.18|496.78|0
1649434970000|2022-04-08 16:22:50|499.34|496.94|499.34|496.94|499.51|497.11|499.18|496.78|0
1649434980000|2022-04-08 16:23:00|499.18|496.78|498.51|496.11|499.18|496.78|498.51|496.11|0
1649434990000|2022-04-08 16:23:10|498.85|496.45|498.51|496.11|498.85|496.45|498.51|496.11|0
1649435000000|2022-04-08 16:23:20|498.43|496.03|498.68|496.28|498.68|496.28|498.43|496.03|0
1649435010000|2022-04-08 16:23:30|497.85|495.45|497.69|495.29|497.85|495.45|497.69|495.29|0
1649435020000|2022-04-08 16:23:40|497.85|495.45|497.52|495.12|497.85|495.45|497.52|495.12|0
1649435030000|2022-04-08 16:23:50|497.85|495.45|498.18|495.78|498.18|495.78|497.85|495.45|0
1649435040000|2022-04-08 16:24:00|498.02|495.62|498.02|495.62|498.02|495.62|498.02|495.62|0
1649435050000|2022-04-08 16:24:10|497.85|495.45|498.02|495.62|498.02|495.62|497.85|495.45|0
1649435060000|2022-04-08 16:24:20|497.93|495.53|498.02|495.62|498.18|495.78|497.93|495.53|0
1649435070000|2022-04-08 16:24:30|498.35|495.95|498.51|496.11|498.51|496.11|498.35|495.95|0
1649435080000|2022-04-08 16:24:40|498.85|496.45|499.01|496.61|499.01|496.61|498.68|496.28|0
1649435090000|2022-04-08 16:24:50|498.85|496.45|499.34|496.94|499.34|496.94|498.85|496.45|0
1649435100000|2022-04-08 16:25:00|499.18|496.78|499.18|496.78|499.18|496.78|499.01|496.61|0
1649435110000|2022-04-08 16:25:10|499.01|496.61|499.01|496.61|499.01|496.61|499.01|496.61|0
1649435120000|2022-04-08 16:25:20|499.18|496.78|499.34|496.94|499.51|497.11|499.18|496.78|0
1649435130000|2022-04-08 16:25:30|499.51|497.11|499.51|497.11|499.67|497.27|499.34|496.94|0
1649435140000|2022-04-08 16:25:40|499.34|496.94|500.67|498.27|500.67|498.27|499.34|496.94|0
1649435150000|2022-04-08 16:25:50|500.5|498.1|500.67|498.27|500.67|498.27|500.34|497.94|0
1649435160000|2022-04-08 16:26:00|500.84|498.44|500.34|497.94|500.84|498.44|500.34|497.94|0
1649435170000|2022-04-08 16:26:10|500.17|497.77|500.01|497.61|500.17|497.77|500.01|497.61|0
1649435180000|2022-04-08 16:26:20|500.17|497.77|499.67|497.27|500.17|497.77|499.67|497.27|0
1649435190000|2022-04-08 16:26:30|499.84|497.44|499.92|497.52|499.92|497.52|499.67|497.27|0
1649435200000|2022-04-08 16:26:40|500.01|497.61|500.17|497.77|500.34|497.94|500.01|497.61|0
1649435210000|2022-04-08 16:26:50|500.34|497.94|500.67|498.27|500.67|498.27|500.34|497.94|0
1649435220000|2022-04-08 16:27:00|500.84|498.44|500.5|498.1|500.84|498.44|500.5|498.1|0
1649435230000|2022-04-08 16:27:10|500.34|497.94|500.34|497.94|500.67|498.27|500.34|497.94|0
1649435240000|2022-04-08 16:27:20|500.67|498.27|500.42|498.02|500.67|498.27|500.42|498.02|0
1649435250000|2022-04-08 16:27:30|500.5|498.1|500.84|498.44|500.84|498.44|500.5|498.1|0
1649435260000|2022-04-08 16:27:40|500.67|498.27|500.67|498.27|500.67|498.27|500.5|498.1|0
1649435270000|2022-04-08 16:27:50|500.5|498.1|500.67|498.27|500.67|498.27|500.5|498.1|0
1649435280000|2022-04-08 16:28:00|500.5|498.1|498.45|496.05|500.5|498.1|498.45|496.05|0
1649435290000|2022-04-08 16:28:10|498.61|496.21|499.65|497.25|499.82|497.42|498.61|496.21|0
1649435300000|2022-04-08 16:28:20|499.98|497.58|499.98|497.58|499.98|497.58|499.98|497.58|0
1649435310000|2022-04-08 16:28:30|500.15|497.75|500.65|498.25|500.65|498.25|500.15|497.75|0
1649435320000|2022-04-08 16:28:40|500.48|498.08|501.31|498.91|501.31|498.91|500.32|497.92|0
1649435330000|2022-04-08 16:28:50|501.15|498.75|500.65|498.25|501.15|498.75|500.65|498.25|0
1649435340000|2022-04-08 16:29:00|500.81|498.41|501.15|498.75|501.15|498.75|500.81|498.41|0
1649435350000|2022-04-08 16:29:10|501.31|498.91|501.15|498.75|501.31|498.91|501.15|498.75|0
1649435360000|2022-04-08 16:29:20|501.31|498.91|500.81|498.41|501.31|498.91|500.81|498.41|0
1649435370000|2022-04-08 16:29:30|500.65|498.25|500.73|498.33|500.81|498.41|500.65|498.25|0
1649435380000|2022-04-08 16:29:40|500.48|498.08|500.48|498.08|500.56|498.16|500.48|498.08|0
1649435390000|2022-04-08 16:29:50|500.32|497.92|500.06|497.66|500.32|497.92|500.06|497.66|0
1649435400000|2022-04-08 16:30:00|499.98|497.58|499.98|497.58|500.23|497.83|499.98|497.58|0
1649435410000|2022-04-08 16:30:10|499.82|497.42|499.65|497.25|499.98|497.58|499.65|497.25|0
1649435420000|2022-04-08 16:30:20|499.48|497.08|499.32|496.92|499.48|497.08|499.32|496.92|0
1649435430000|2022-04-08 16:30:30|499.15|496.75|499.32|496.92|499.32|496.92|499.15|496.75|0
1649435440000|2022-04-08 16:30:40|498.99|496.59|499.15|496.75|499.15|496.75|498.99|496.59|0
1649435450000|2022-04-08 16:30:50|499.32|496.92|498.99|496.59|499.32|496.92|498.99|496.59|0
1649435460000|2022-04-08 16:31:00|498.82|496.42|498.99|496.59|498.99|496.59|498.82|496.42|0
1649435470000|2022-04-08 16:31:10|498.82|496.42|498.16|495.76|498.82|496.42|498.16|495.76|0
1649435480000|2022-04-08 16:31:20|498.32|495.92|497.99|495.59|498.32|495.92|497.82|495.42|0
1649435490000|2022-04-08 16:31:30|497.33|494.93|496.83|494.43|497.33|494.93|496.83|494.43|0
1649435500000|2022-04-08 16:31:40|497.66|495.26|497.82|495.42|497.82|495.42|497.66|495.26|0
1649435510000|2022-04-08 16:31:50|497.66|495.26|497.33|494.93|497.66|495.26|497.33|494.93|0
1649435520000|2022-04-08 16:32:00|497.66|495.26|497.66|495.26|497.82|495.42|497.66|495.26|0
1649435530000|2022-04-08 16:32:10|497.49|495.09|497.66|495.26|497.66|495.26|497.49|495.09|0
1649435540000|2022-04-08 16:32:20|497.82|495.42|497.82|495.42|497.82|495.42|497.49|495.09|0
1649435550000|2022-04-08 16:32:30|497.33|494.93|496.74|494.34|497.33|494.93|496.74|494.34|0
1649435560000|2022-04-08 16:32:40|496.83|494.43|496.33|493.93|496.83|494.43|496|493.6|0
1649435570000|2022-04-08 16:32:50|496.17|493.77|495.84|493.44|496.17|493.77|495.84|493.44|0
1649435580000|2022-04-08 16:33:00|496.17|493.77|495.67|493.27|496.17|493.77|495.67|493.27|0
1649435590000|2022-04-08 16:33:10|495.58|493.18|495.84|493.44|495.84|493.44|495.58|493.18|0
1649435600000|2022-04-08 16:33:20|495.91|493.51|496.33|493.93|496.33|493.93|495.91|493.51|0
1649435610000|2022-04-08 16:33:30|496.5|494.1|496.66|494.26|496.99|494.59|496.5|494.1|0
1649435620000|2022-04-08 16:33:40|496.83|494.43|496.99|494.59|496.99|494.59|496.66|494.26|0
1649435630000|2022-04-08 16:33:50|496.91|494.51|496.66|494.26|496.91|494.51|496.66|494.26|0
1649435640000|2022-04-08 16:34:00|496.83|494.43|496.83|494.43|496.99|494.59|496.83|494.43|0
1649435650000|2022-04-08 16:34:10|496.99|494.59|496.17|493.77|496.99|494.59|496.17|493.77|0
1649435660000|2022-04-08 16:34:20|496.33|493.93|496.33|493.93|496.5|494.1|496.33|493.93|0
1649435670000|2022-04-08 16:34:30|496.5|494.1|496.5|494.1|496.5|494.1|496.33|493.93|0
1649435680000|2022-04-08 16:34:40|496.33|493.93|496.33|493.93|496.5|494.1|496.33|493.93|0
1649435690000|2022-04-08 16:34:50|496.5|494.1|496|493.6|496.5|494.1|496|493.6|0
1649435700000|2022-04-08 16:35:00|496.66|494.26|496.66|494.26|496.66|494.26|496.5|494.1|0
1649435710000|2022-04-08 16:35:10|496.83|494.43|497.16|494.76|497.16|494.76|496.83|494.43|0
1649435720000|2022-04-08 16:35:20|496.99|494.59|496.5|494.1|496.99|494.59|496.5|494.1|0
1649435730000|2022-04-08 16:35:30|496.66|494.26|496.83|494.43|496.83|494.43|496.66|494.26|0
1649435740000|2022-04-08 16:35:40|496.66|494.26|496.66|494.26|496.66|494.26|496.5|494.1|0
1649435750000|2022-04-08 16:35:50|495.83|493.43|496|493.6|496|493.6|495.67|493.27|0
1649435760000|2022-04-08 16:36:00|496.33|493.93|496|493.6|496.33|493.93|496|493.6|0
1649435770000|2022-04-08 16:36:10|496.17|493.77|496.33|493.93|496.33|493.93|496.17|493.77|0
1649435780000|2022-04-08 16:36:20|496.17|493.77|496.33|493.93|496.33|493.93|496.17|493.77|0
1649435790000|2022-04-08 16:36:30|496.5|494.1|496.66|494.26|496.66|494.26|496.5|494.1|0
1649435800000|2022-04-08 16:36:40|496.83|494.43|496.83|494.43|496.99|494.59|496.83|494.43|0
1649435810000|2022-04-08 16:36:50|496.99|494.59|496.99|494.59|496.99|494.59|496.83|494.43|0
1649435820000|2022-04-08 16:37:00|496.83|494.43|496.99|494.59|496.99|494.59|496.66|494.26|0
1649435830000|2022-04-08 16:37:10|496.83|494.43|496.99|494.59|496.99|494.59|496.83|494.43|0
1649435840000|2022-04-08 16:37:20|496.83|494.43|496.5|494.1|496.83|494.43|496.5|494.1|0
1649435850000|2022-04-08 16:37:30|496.33|493.93|496.16|493.76|496.33|493.93|496|493.6|0
1649435860000|2022-04-08 16:37:40|496.5|494.1|496.58|494.18|496.58|494.18|496.5|494.1|0
1649435870000|2022-04-08 16:37:50|496.66|494.26|496.66|494.26|496.66|494.26|496.58|494.18|0
1649435880000|2022-04-08 16:38:00|496.5|494.1|496.99|494.59|496.99|494.59|496.5|494.1|0
1649435890000|2022-04-08 16:38:10|497.16|494.76|497.32|494.92|497.32|494.92|497.16|494.76|0
1649435900000|2022-04-08 16:38:20|497.16|494.76|496.5|494.1|497.32|494.92|496.33|493.93|0
1649435910000|2022-04-08 16:38:30|496.66|494.26|497.16|494.76|497.16|494.76|496.66|494.26|0
1649435920000|2022-04-08 16:38:40|497.32|494.92|497.16|494.76|497.32|494.92|497.16|494.76|0
1649435930000|2022-04-08 16:38:50|497.32|494.92|497.16|494.76|497.32|494.92|496.99|494.59|0
1649435940000|2022-04-08 16:39:00|497.32|494.92|497.32|494.92|497.49|495.09|497.32|494.92|0
1649435950000|2022-04-08 16:39:10|497.49|495.09|497.32|494.92|497.49|495.09|497.32|494.92|0
1649435960000|2022-04-08 16:39:20|497.16|494.76|497.49|495.09|497.49|495.09|496.99|494.59|0
1649435970000|2022-04-08 16:39:30|497.32|494.92|497.65|495.25|497.65|495.25|497.32|494.92|0
1649435980000|2022-04-08 16:39:40|497.49|495.09|497.65|495.25|497.65|495.25|497.49|495.09|0
1649436000000|2022-04-08 16:40:00|497.82|495.42|497.65|495.25|497.82|495.42|497.49|495.09|0
1649436010000|2022-04-08 16:40:10|497.32|494.92|497.32|494.92|497.32|494.92|497.24|494.84|0
1649436020000|2022-04-08 16:40:20|497.16|494.76|496.91|494.51|497.16|494.76|496.91|494.51|0
1649436030000|2022-04-08 16:40:30|496.83|494.43|497.49|495.09|497.49|495.09|496.83|494.43|0
1649436040000|2022-04-08 16:40:40|497.65|495.25|497.65|495.25|497.65|495.25|497.49|495.09|0
1649436050000|2022-04-08 16:40:50|497.82|495.42|497.99|495.59|497.99|495.59|497.82|495.42|0
1649436060000|2022-04-08 16:41:00|497.82|495.42|498.32|495.92|498.32|495.92|497.82|495.42|0
1649436070000|2022-04-08 16:41:10|498.15|495.75|498.32|495.92|498.32|495.92|497.99|495.59|0
1649436080000|2022-04-08 16:41:20|498.48|496.08|498.48|496.08|498.98|496.58|498.48|496.08|0
1649436090000|2022-04-08 16:41:30|498.15|495.75|497.82|495.42|498.15|495.75|497.82|495.42|0
1649436100000|2022-04-08 16:41:40|497.65|495.25|498.07|495.67|498.07|495.67|497.65|495.25|0
1649436110000|2022-04-08 16:41:50|497.65|495.25|497.49|495.09|497.82|495.42|497.49|495.09|0
1649436120000|2022-04-08 16:42:00|497.65|495.25|497.82|495.42|497.99|495.59|497.65|495.25|0
1649436130000|2022-04-08 16:42:10|497.73|495.33|497.82|495.42|497.99|495.59|497.73|495.33|0
1649436140000|2022-04-08 16:42:20|498.15|495.75|496.99|494.59|498.32|495.92|496.99|494.59|0
1649436150000|2022-04-08 16:42:30|497.16|494.76|497.16|494.76|497.16|494.76|496.66|494.26|0
1649436160000|2022-04-08 16:42:40|497.32|494.92|497.49|495.09|497.82|495.42|497.32|494.92|0
1649436170000|2022-04-08 16:42:50|497.65|495.25|497.49|495.09|497.65|495.25|497.49|495.09|0
1649436180000|2022-04-08 16:43:00|497.65|495.25|497.07|494.67|497.65|495.25|496.99|494.59|0
1649436190000|2022-04-08 16:43:10|496.82|494.42|496.66|494.26|496.82|494.42|496.49|494.09|0
1649436200000|2022-04-08 16:43:20|496.49|494.09|496.57|494.17|496.57|494.17|496.33|493.93|0
1649436210000|2022-04-08 16:43:30|496.49|494.09|496.33|493.93|496.66|494.26|496.33|493.93|0
1649436220000|2022-04-08 16:43:40|496.16|493.76|496.33|493.93|496.49|494.09|496.16|493.76|0
1649436230000|2022-04-08 16:43:50|496.49|494.09|496.49|494.09|496.49|494.09|496.33|493.93|0
1649436240000|2022-04-08 16:44:00|496.66|494.26|496.33|493.93|496.66|494.26|496.16|493.76|0
1649436250000|2022-04-08 16:44:10|496.49|494.09|497.49|495.09|497.49|495.09|496.49|494.09|0
1649436260000|2022-04-08 16:44:20|497.32|494.92|496.99|494.59|497.32|494.92|496.99|494.59|0
1649436270000|2022-04-08 16:44:30|496.82|494.42|496.82|494.42|496.99|494.59|496.82|494.42|0
1649436280000|2022-04-08 16:44:40|496.99|494.59|496.9|494.5|496.99|494.59|496.9|494.5|0
1649436290000|2022-04-08 16:44:50|496.82|494.42|496.66|494.26|496.82|494.42|496.66|494.26|0
1649436300000|2022-04-08 16:45:00|496.49|494.09|496.66|494.26|496.66|494.26|496.49|494.09|0
1649436310000|2022-04-08 16:45:10|496.82|494.42|496.33|493.93|496.82|494.42|496.33|493.93|0
1649436320000|2022-04-08 16:45:20|496.16|493.76|496.49|494.09|496.66|494.26|496.16|493.76|0
1649436330000|2022-04-08 16:45:30|496.66|494.26|496.99|494.59|497.15|494.75|496.66|494.26|0
1649436340000|2022-04-08 16:45:40|497.07|494.67|497.65|495.25|497.65|495.25|497.07|494.67|0
1649436350000|2022-04-08 16:45:50|497.49|495.09|497.15|494.75|497.49|495.09|497.15|494.75|0
1649436360000|2022-04-08 16:46:00|496.99|494.59|496.99|494.59|496.99|494.59|496.99|494.59|0
1649436370000|2022-04-08 16:46:10|497.32|494.92|497.23|494.83|497.32|494.92|497.23|494.83|0
1649436380000|2022-04-08 16:46:20|496.82|494.42|496.74|494.34|496.82|494.42|496.74|494.34|0
1649436390000|2022-04-08 16:46:30|496.66|494.26|496.49|494.09|496.66|494.26|496.49|494.09|0
1649436400000|2022-04-08 16:46:40|496.66|494.26|496.99|494.59|496.99|494.59|496.66|494.26|0
1649436410000|2022-04-08 16:46:50|496.82|494.42|496.82|494.42|496.99|494.59|496.82|494.42|0
1649436420000|2022-04-08 16:47:00|496.9|494.5|496.82|494.42|496.99|494.59|496.82|494.42|0
1649436430000|2022-04-08 16:47:10|496.9|494.5|496.33|493.93|496.9|494.5|496.33|493.93|0
1649436440000|2022-04-08 16:47:20|496.16|493.76|496.16|493.76|496.33|493.93|496.16|493.76|0
1649436450000|2022-04-08 16:47:30|496.24|493.84|496.49|494.09|496.49|494.09|496.16|493.76|0
1649436460000|2022-04-08 16:47:40|496.33|493.93|496.33|493.93|496.33|493.93|496.16|493.76|0
1649436470000|2022-04-08 16:47:50|496.16|493.76|496.16|493.76|496.16|493.76|495.99|493.59|0
1649436480000|2022-04-08 16:48:00|495.99|493.59|496.33|493.93|496.33|493.93|495.83|493.43|0
1649436490000|2022-04-08 16:48:10|495.66|493.26|495.17|492.77|495.66|493.26|495.17|492.77|0
1649436500000|2022-04-08 16:48:20|495|492.6|495|492.6|495.17|492.77|495|492.6|0
1649436510000|2022-04-08 16:48:30|495.17|492.77|495|492.6|495.25|492.85|495|492.6|0
1649436520000|2022-04-08 16:48:40|495.17|492.77|495.17|492.77|495.17|492.77|495|492.6|0
1649436530000|2022-04-08 16:48:50|495.33|492.93|495.5|493.1|495.66|493.26|495.33|492.93|0
1649436540000|2022-04-08 16:49:00|495.33|492.93|494.84|492.44|495.33|492.93|494.84|492.44|0
1649436550000|2022-04-08 16:49:10|495|492.6|495|492.6|495|492.6|494.67|492.27|0
1649436560000|2022-04-08 16:49:20|494.84|492.44|495|492.6|495|492.6|494.84|492.44|0
1649436570000|2022-04-08 16:49:30|495.17|492.77|494.84|492.44|495.17|492.77|494.84|492.44|0
1649436580000|2022-04-08 16:49:40|494.34|491.94|494.51|492.11|494.51|492.11|494.34|491.94|0
1649436590000|2022-04-08 16:49:50|494.42|492.02|494.67|492.27|494.75|492.35|494.42|492.02|0
1649436600000|2022-04-08 16:50:00|494.84|492.44|494.84|492.44|494.84|492.44|494.67|492.27|0
1649436610000|2022-04-08 16:50:10|495|492.6|494.84|492.44|495.17|492.77|494.84|492.44|0
1649436620000|2022-04-08 16:50:20|494.67|492.27|494.67|492.27|494.67|492.27|494.67|492.27|0
1649436630000|2022-04-08 16:50:30|494.84|492.44|495|492.6|495|492.6|494.84|492.44|0
1649436640000|2022-04-08 16:50:40|495.17|492.77|494.84|492.44|495.17|492.77|494.84|492.44|0
1649436650000|2022-04-08 16:50:50|495|492.6|494.91|492.51|495|492.6|494.84|492.44|0
1649436660000|2022-04-08 16:51:00|494.67|492.27|494.67|492.27|494.67|492.27|494.5|492.1|0
1649436670000|2022-04-08 16:51:10|494.5|492.1|494.01|491.61|494.5|492.1|494.01|491.61|0
1649436680000|2022-04-08 16:51:20|493.92|491.52|494.01|491.61|494.01|491.61|493.84|491.44|0
1649436690000|2022-04-08 16:51:30|494.17|491.77|494.01|491.61|494.17|491.77|494.01|491.61|0
1649436700000|2022-04-08 16:51:40|493.92|491.52|493.84|491.44|494.01|491.61|493.84|491.44|0
1649436710000|2022-04-08 16:51:50|494.01|491.61|494.01|491.61|494.01|491.61|494.01|491.61|0
1649436720000|2022-04-08 16:52:00|494.17|491.77|494.34|491.94|494.5|492.1|494.17|491.77|0
1649436730000|2022-04-08 16:52:10|494.42|492.02|494.5|492.1|494.5|492.1|494.34|491.94|0
1649436740000|2022-04-08 16:52:20|494.67|492.27|495.41|493.01|495.41|493.01|494.67|492.27|0
1649436750000|2022-04-08 16:52:30|495.5|493.1|495.99|493.59|495.99|493.59|495.5|493.1|0
1649436760000|2022-04-08 16:52:40|495.83|493.43|495.83|493.43|495.83|493.43|495.66|493.26|0
1649436770000|2022-04-08 16:52:50|495.99|493.59|496.99|494.59|496.99|494.59|495.99|493.59|0
1649436780000|2022-04-08 16:53:00|497.32|494.92|497.15|494.75|497.32|494.92|497.15|494.75|0
1649436790000|2022-04-08 16:53:10|497.32|494.92|497.65|495.25|497.81|495.41|497.32|494.92|0
1649436800000|2022-04-08 16:53:20|497.81|495.41|496.99|494.59|497.81|495.41|496.99|494.59|0
1649436810000|2022-04-08 16:53:30|496.82|494.42|496.99|494.59|496.99|494.59|496.82|494.42|0
1649436820000|2022-04-08 16:53:40|496.82|494.42|496.49|494.09|496.82|494.42|496.16|493.76|0
1649436830000|2022-04-08 16:53:50|496.82|494.42|496.49|494.09|496.82|494.42|496.49|494.09|0
1649436840000|2022-04-08 16:54:00|496.16|493.76|496.99|494.59|496.99|494.59|496.16|493.76|0
1649436850000|2022-04-08 16:54:10|497.15|494.75|497.32|494.92|497.32|494.92|496.99|494.59|0
1649436860000|2022-04-08 16:54:20|497.48|495.08|497.32|494.92|497.48|495.08|497.32|494.92|0
1649436870000|2022-04-08 16:54:30|497.81|495.41|497.48|495.08|497.81|495.41|497.32|494.92|0
1649436880000|2022-04-08 16:54:40|497.32|494.92|497.32|494.92|497.32|494.92|497.32|494.92|0
1649436890000|2022-04-08 16:54:50|497.48|495.08|497.15|494.75|497.48|495.08|497.15|494.75|0
1649436900000|2022-04-08 16:55:00|496.99|494.59|497.15|494.75|497.15|494.75|496.99|494.59|0
1649436910000|2022-04-08 16:55:10|497.32|494.92|497.32|494.92|497.32|494.92|496.98|494.58|0
1649436920000|2022-04-08 16:55:20|497.48|495.08|497.65|495.25|497.65|495.25|497.48|495.08|0
1649436930000|2022-04-08 16:55:30|497.48|495.08|497.32|494.92|497.48|495.08|497.32|494.92|0
1649436940000|2022-04-08 16:55:40|497.23|494.83|497.06|494.66|497.23|494.83|497.06|494.66|0
1649436950000|2022-04-08 16:55:50|497.15|494.75|497.32|494.92|497.32|494.92|497.15|494.75|0
1649436960000|2022-04-08 16:56:00|496.98|494.58|496.98|494.58|496.98|494.58|496.82|494.42|0
1649436970000|2022-04-08 16:56:10|497.15|494.75|497.48|495.08|497.48|495.08|497.15|494.75|0
1649436980000|2022-04-08 16:56:20|497.65|495.25|497.65|495.25|497.65|495.25|497.65|495.25|0
1649436990000|2022-04-08 16:56:30|497.81|495.41|496.98|494.58|497.81|495.41|496.98|494.58|0
1649437000000|2022-04-08 16:56:40|496.82|494.42|497.15|494.75|497.15|494.75|496.82|494.42|0
1649437010000|2022-04-08 16:56:50|496.98|494.58|496.82|494.42|496.98|494.58|496.82|494.42|0
1649437020000|2022-04-08 16:57:00|496.98|494.58|497.65|495.25|497.65|495.25|496.98|494.58|0
1649437030000|2022-04-08 16:57:10|497.81|495.41|497.65|495.25|497.81|495.41|497.65|495.25|0
1649437040000|2022-04-08 16:57:20|497.81|495.41|497.81|495.41|497.98|495.58|497.81|495.41|0
1649437050000|2022-04-08 16:57:30|498.14|495.74|498.31|495.91|498.31|495.91|498.14|495.74|0
1649437060000|2022-04-08 16:57:40|498.14|495.74|497.81|495.41|498.14|495.74|497.81|495.41|0
1649437070000|2022-04-08 16:57:50|497.65|495.25|497.98|495.58|497.98|495.58|497.65|495.25|0
1649437080000|2022-04-08 16:58:00|498.06|495.66|497.81|495.41|498.06|495.66|497.81|495.41|0
1649437090000|2022-04-08 16:58:10|497.98|495.58|498.14|495.74|498.31|495.91|497.98|495.58|0
1649437100000|2022-04-08 16:58:20|497.98|495.58|497.98|495.58|497.98|495.58|497.81|495.41|0
1649437110000|2022-04-08 16:58:30|498.31|495.91|498.64|496.24|498.64|496.24|498.31|495.91|0
1649437120000|2022-04-08 16:58:40|498.81|496.41|498.64|496.24|498.81|496.41|498.64|496.24|0
1649437130000|2022-04-08 16:58:50|498.81|496.41|498.14|495.74|498.81|496.41|498.14|495.74|0
1649437140000|2022-04-08 16:59:00|498.48|496.08|498.97|496.57|498.97|496.57|498.48|496.08|0
1649437150000|2022-04-08 16:59:10|498.64|496.24|498.14|495.74|498.64|496.24|498.14|495.74|0
1649437160000|2022-04-08 16:59:20|497.98|495.58|497.81|495.41|497.98|495.58|497.81|495.41|0
1649437170000|2022-04-08 16:59:30|497.65|495.25|498.14|495.74|498.14|495.74|497.65|495.25|0
1649437180000|2022-04-08 16:59:40|497.89|495.49|498.14|495.74|498.48|496.08|497.89|495.49|0
1649437190000|2022-04-08 16:59:50|498.31|495.91|498.48|496.08|498.55|496.15|498.31|495.91|0
1649437200000|2022-04-08 17:00:00|498.31|495.91|498.14|495.74|498.64|496.24|498.14|495.74|0
1649437210000|2022-04-08 17:00:10|498.47|496.07|498.14|495.74|498.47|496.07|498.14|495.74|0
1649437220000|2022-04-08 17:00:20|497.98|495.58|497.81|495.41|497.98|495.58|497.81|495.41|0
1649437230000|2022-04-08 17:00:30|497.65|495.25|497.81|495.41|497.81|495.41|497.65|495.25|0
1649437240000|2022-04-08 17:00:40|497.98|495.58|497.81|495.41|498.14|495.74|497.81|495.41|0
1649437250000|2022-04-08 17:00:50|497.65|495.25|497.65|495.25|497.65|495.25|497.48|495.08|0
1649437260000|2022-04-08 17:01:00|497.81|495.41|496.98|494.58|497.81|495.41|496.98|494.58|0
1649437270000|2022-04-08 17:01:10|496.82|494.42|497.15|494.75|497.15|494.75|496.82|494.42|0
1649437280000|2022-04-08 17:01:20|496.98|494.58|496.82|494.42|497.06|494.66|496.73|494.33|0
1649437290000|2022-04-08 17:01:30|496.65|494.25|496.98|494.58|497.31|494.91|496.65|494.25|0
1649437300000|2022-04-08 17:01:40|496.82|494.42|496.65|494.25|496.82|494.42|496.49|494.09|0
1649437310000|2022-04-08 17:01:50|496.98|494.58|496.82|494.42|496.98|494.58|496.82|494.42|0
1649437320000|2022-04-08 17:02:00|496.98|494.58|496.82|494.42|496.98|494.58|496.82|494.42|0
1649437330000|2022-04-08 17:02:10|496.65|494.25|496.65|494.25|496.65|494.25|496.48|494.08|0
1649437340000|2022-04-08 17:02:20|496.82|494.42|496.82|494.42|496.82|494.42|496.82|494.42|0
1649437350000|2022-04-08 17:02:30|496.98|494.58|496.65|494.25|496.98|494.58|496.65|494.25|0
1649437360000|2022-04-08 17:02:40|496.48|494.08|495.82|493.42|496.48|494.08|495.82|493.42|0
1649437370000|2022-04-08 17:02:50|495.74|493.34|495.49|493.09|495.74|493.34|495.49|493.09|0
1649437380000|2022-04-08 17:03:00|495.99|493.59|495.16|492.76|495.99|493.59|495.16|492.76|0
1649437390000|2022-04-08 17:03:10|495.49|493.09|495.16|492.76|495.49|493.09|495.16|492.76|0
1649437400000|2022-04-08 17:03:20|495.49|493.09|495.82|493.42|495.82|493.42|495.49|493.09|0
1649437410000|2022-04-08 17:03:30|495.99|493.59|496.15|493.75|496.15|493.75|495.99|493.59|0
1649437420000|2022-04-08 17:03:40|496.32|493.92|496.48|494.08|496.48|494.08|496.15|493.75|0
1649437430000|2022-04-08 17:03:50|496.65|494.25|496.4|494|496.65|494.25|496.4|494|0
1649437440000|2022-04-08 17:04:00|496.32|493.92|495.99|493.59|496.32|493.92|495.99|493.59|0
1649437450000|2022-04-08 17:04:10|495.66|493.26|495.82|493.42|495.82|493.42|495.66|493.26|0
1649437460000|2022-04-08 17:04:20|495.99|493.59|496.32|493.92|496.32|493.92|495.9|493.5|0
1649437470000|2022-04-08 17:04:30|496.23|493.83|496.32|493.92|496.48|494.08|496.23|493.83|0
1649437480000|2022-04-08 17:04:40|496.48|494.08|496.48|494.08|496.56|494.16|496.48|494.08|0
1649437490000|2022-04-08 17:04:50|496.65|494.25|497.31|494.91|497.31|494.91|496.65|494.25|0
1649437500000|2022-04-08 17:05:00|496.98|494.58|496.65|494.25|496.98|494.58|496.65|494.25|0
1649437510000|2022-04-08 17:05:10|496.48|494.08|497.15|494.75|497.15|494.75|496.48|494.08|0
1649437520000|2022-04-08 17:05:20|496.81|494.41|496.56|494.16|496.81|494.41|496.56|494.16|0
1649437530000|2022-04-08 17:05:30|496.65|494.25|496.48|494.08|496.65|494.25|496.32|493.92|0
1649437540000|2022-04-08 17:05:40|496.65|494.25|496.56|494.16|496.65|494.25|496.48|494.08|0
1649437550000|2022-04-08 17:05:50|496.65|494.25|496.65|494.25|496.98|494.58|496.65|494.25|0
1649437560000|2022-04-08 17:06:00|496.32|493.92|495.99|493.59|496.32|493.92|495.99|493.59|0
1649437570000|2022-04-08 17:06:10|495.82|493.42|495.49|493.09|495.99|493.59|495.49|493.09|0
1649437580000|2022-04-08 17:06:20|495.66|493.26|495.66|493.26|495.66|493.26|495.66|493.26|0
1649437590000|2022-04-08 17:06:30|495.57|493.17|495.16|492.76|495.57|493.17|495.16|492.76|0
1649437600000|2022-04-08 17:06:40|495.32|492.92|495.07|492.67|495.32|492.92|495.07|492.67|0
1649437610000|2022-04-08 17:06:50|495.16|492.76|494.83|492.43|495.16|492.76|494.83|492.43|0
1649437620000|2022-04-08 17:07:00|495.16|492.76|494.99|492.59|495.32|492.92|494.99|492.59|0
1649437630000|2022-04-08 17:07:10|495.32|492.92|495.65|493.25|495.65|493.25|495.32|492.92|0
1649437640000|2022-04-08 17:07:20|495.49|493.09|495.65|493.25|495.65|493.25|495.49|493.09|0
1649437650000|2022-04-08 17:07:30|495.82|493.42|495.82|493.42|495.82|493.42|495.65|493.25|0
1649437660000|2022-04-08 17:07:40|495.9|493.5|496.15|493.75|496.15|493.75|495.9|493.5|0
1649437670000|2022-04-08 17:07:50|496.32|493.92|496.48|494.08|496.48|494.08|496.32|493.92|0
1649437680000|2022-04-08 17:08:00|496.32|493.92|496.48|494.08|496.48|494.08|496.15|493.75|0
1649437690000|2022-04-08 17:08:10|496.81|494.41|496.65|494.25|496.81|494.41|496.65|494.25|0
1649437700000|2022-04-08 17:08:20|496.23|493.83|495.65|493.25|496.23|493.83|495.65|493.25|0
1649437710000|2022-04-08 17:08:30|495.82|493.42|495.49|493.09|495.82|493.42|495.49|493.09|0
1649437720000|2022-04-08 17:08:40|495.65|493.25|495.99|493.59|495.99|493.59|495.65|493.25|0
1649437730000|2022-04-08 17:08:50|495.9|493.5|496.15|493.75|496.15|493.75|495.9|493.5|0
1649437740000|2022-04-08 17:09:00|496.32|493.92|496.56|494.16|496.56|494.16|496.32|493.92|0
1649437750000|2022-04-08 17:09:10|496.48|494.08|496.48|494.08|496.48|494.08|496.32|493.92|0
1649437760000|2022-04-08 17:09:20|496.32|493.92|496.48|494.08|496.48|494.08|496.32|493.92|0
1649437770000|2022-04-08 17:09:30|496.65|494.25|496.98|494.58|496.98|494.58|496.65|494.25|0
1649437780000|2022-04-08 17:09:40|496.89|494.49|496.98|494.58|496.98|494.58|496.89|494.49|0
1649437790000|2022-04-08 17:09:50|496.81|494.41|496.81|494.41|496.98|494.58|496.73|494.33|0
1649437800000|2022-04-08 17:10:00|497.14|494.74|496.98|494.58|497.14|494.74|496.98|494.58|0
1649437810000|2022-04-08 17:10:10|497.14|494.74|496.89|494.49|497.14|494.74|496.89|494.49|0
1649437820000|2022-04-08 17:10:20|496.56|494.16|496.65|494.25|496.65|494.25|496.48|494.08|0
1649437830000|2022-04-08 17:10:30|496.48|494.08|496.48|494.08|496.48|494.08|496.48|494.08|0
1649437840000|2022-04-08 17:10:40|496.65|494.25|496.48|494.08|496.81|494.41|496.48|494.08|0
1649437850000|2022-04-08 17:10:50|496.32|493.92|496.15|493.75|496.32|493.92|496.15|493.75|0
1649437860000|2022-04-08 17:11:00|496.48|494.08|496.32|493.92|496.65|494.25|496.32|493.92|0
1649437870000|2022-04-08 17:11:10|496.15|493.75|496.15|493.75|496.15|493.75|495.98|493.58|0
1649437880000|2022-04-08 17:11:20|495.98|493.58|495.32|492.92|495.98|493.58|495.32|492.92|0
1649437900000|2022-04-08 17:11:40|495.16|492.76|494.99|492.59|495.16|492.76|494.83|492.43|0
1649437910000|2022-04-08 17:11:50|494.66|492.26|494.66|492.26|494.83|492.43|494.66|492.26|0
1649437920000|2022-04-08 17:12:00|494.5|492.1|494.5|492.1|494.5|492.1|494|491.6|0
1649437930000|2022-04-08 17:12:10|494.66|492.26|494.66|492.26|494.74|492.34|494.5|492.1|0
1649437940000|2022-04-08 17:12:20|494.99|492.59|494.49|492.09|494.99|492.59|494.49|492.09|0
1649437960000|2022-04-08 17:12:40|494.66|492.26|494.66|492.26|494.83|492.43|494.49|492.09|0
1649437970000|2022-04-08 17:12:50|494.74|492.34|494.74|492.34|494.74|492.34|494.74|492.34|0
1649437980000|2022-04-08 17:13:00|494.33|491.93|494.33|491.93|494.33|491.93|494.24|491.84|0
1649437990000|2022-04-08 17:13:10|494.49|492.09|494.16|491.76|494.49|492.09|494.16|491.76|0
1649438000000|2022-04-08 17:13:20|494.33|491.93|493.67|491.27|494.33|491.93|493.67|491.27|0
1649438010000|2022-04-08 17:13:30|493.5|491.1|493.67|491.27|493.83|491.43|493.5|491.1|0
1649438020000|2022-04-08 17:13:40|493.5|491.1|493.83|491.43|493.83|491.43|493.5|491.1|0
1649438030000|2022-04-08 17:13:50|493.67|491.27|493.5|491.1|493.67|491.27|493.5|491.1|0
1649438040000|2022-04-08 17:14:00|493.67|491.27|493.67|491.27|493.67|491.27|493.5|491.1|0
1649438050000|2022-04-08 17:14:10|493.83|491.43|493.83|491.43|493.83|491.43|493.83|491.43|0
1649438060000|2022-04-08 17:14:20|493.91|491.51|494|491.6|494|491.6|493.91|491.51|0
1649438070000|2022-04-08 17:14:30|493.83|491.43|494|491.6|494|491.6|493.83|491.43|0
1649438080000|2022-04-08 17:14:40|494.16|491.76|493.67|491.27|494.16|491.76|493.67|491.27|0
1649438090000|2022-04-08 17:14:50|493.5|491.1|493.5|491.1|493.67|491.27|493.5|491.1|0
1649438100000|2022-04-08 17:15:00|493.67|491.27|493.5|491.1|493.67|491.27|493.42|491.02|0
1649438110000|2022-04-08 17:15:10|493.67|491.27|494|491.6|494|491.6|493.67|491.27|0
1649438120000|2022-04-08 17:15:20|493.83|491.43|493.5|491.1|493.83|491.43|493.5|491.1|0
1649438130000|2022-04-08 17:15:30|493.67|491.27|493.34|490.94|493.83|491.43|493.34|490.94|0
1649438140000|2022-04-08 17:15:40|493.17|490.77|493.17|490.77|493.34|490.94|493.17|490.77|0
1649438150000|2022-04-08 17:15:50|493.01|490.61|493.01|490.61|493.01|490.61|492.84|490.44|0
1649438160000|2022-04-08 17:16:00|492.84|490.44|492.84|490.44|492.84|490.44|492.84|490.44|0
1649438170000|2022-04-08 17:16:10|493.01|490.61|492.84|490.44|493.01|490.61|492.84|490.44|0
1649438180000|2022-04-08 17:16:20|493.01|490.61|493.17|490.77|493.17|490.77|493.01|490.61|0
1649438190000|2022-04-08 17:16:30|493.34|490.94|493.34|490.94|493.34|490.94|493.17|490.77|0
1649438200000|2022-04-08 17:16:40|493.17|490.77|492.84|490.44|493.17|490.77|492.84|490.44|0
1649438210000|2022-04-08 17:16:50|493.01|490.61|493.34|490.94|493.34|490.94|493.01|490.61|0
1649438220000|2022-04-08 17:17:00|493.17|490.77|493.17|490.77|493.34|490.94|493.17|490.77|0
1649438230000|2022-04-08 17:17:10|493.34|490.94|493.34|490.94|493.5|491.1|493.34|490.94|0
1649438240000|2022-04-08 17:17:20|493.17|490.77|493.34|490.94|493.34|490.94|493.17|490.77|0
1649438260000|2022-04-08 17:17:40|493.42|491.02|493.01|490.61|493.42|491.02|492.84|490.44|0
1649438270000|2022-04-08 17:17:50|493.17|490.77|493.17|490.77|493.34|490.94|493.17|490.77|0
1649438280000|2022-04-08 17:18:00|492.84|490.44|492.68|490.28|492.84|490.44|492.68|490.28|0
1649438290000|2022-04-08 17:18:10|493.01|490.61|492.84|490.44|493.01|490.61|492.84|490.44|0
1649438300000|2022-04-08 17:18:20|492.68|490.28|492.51|490.11|492.68|490.28|492.51|490.11|0
1649438310000|2022-04-08 17:18:30|492.68|490.28|492.51|490.11|492.68|490.28|492.51|490.11|0
1649438320000|2022-04-08 17:18:40|492.35|489.95|492.18|489.78|492.35|489.95|492.18|489.78|0
1649438330000|2022-04-08 17:18:50|492.35|489.95|492.35|489.95|492.35|489.95|492.35|489.95|0
1649438340000|2022-04-08 17:19:00|492.18|489.78|492.18|489.78|492.35|489.95|492.18|489.78|0
1649438350000|2022-04-08 17:19:10|492.35|489.95|492.84|490.44|492.84|490.44|492.35|489.95|0
1649438360000|2022-04-08 17:19:20|492.68|490.28|492.68|490.28|492.68|490.28|492.68|490.28|0
1649438370000|2022-04-08 17:19:30|492.92|490.52|493.17|490.77|493.17|490.77|492.92|490.52|0
1649438380000|2022-04-08 17:19:40|493.01|490.61|492.84|490.44|493.17|490.77|492.84|490.44|0
1649438390000|2022-04-08 17:19:50|493.01|490.61|492.51|490.11|493.01|490.61|492.51|490.11|0
1649438400000|2022-04-08 17:20:00|492.59|490.19|492.59|490.19|492.67|490.27|492.34|489.94|0
1649438410000|2022-04-08 17:20:10|492.67|490.27|492.67|490.27|493|490.6|492.67|490.27|0
1649438420000|2022-04-08 17:20:20|492.84|490.44|493|490.6|493|490.6|492.84|490.44|0
1649438430000|2022-04-08 17:20:30|493.17|490.77|493.67|491.27|493.67|491.27|493.17|490.77|0
1649438440000|2022-04-08 17:20:40|493.83|491.43|494.16|491.76|494.16|491.76|493.83|491.43|0
1649438450000|2022-04-08 17:20:50|494|491.6|494.16|491.76|494.16|491.76|494|491.6|0
1649438460000|2022-04-08 17:21:00|494|491.6|494.16|491.76|494.16|491.76|494|491.6|0
1649438470000|2022-04-08 17:21:10|494.33|491.93|494.16|491.76|494.33|491.93|494|491.6|0
1649438480000|2022-04-08 17:21:20|494.33|491.93|494.16|491.76|494.33|491.93|494|491.6|0
1649438490000|2022-04-08 17:21:30|494.33|491.93|494.49|492.09|494.49|492.09|494.33|491.93|0
1649438500000|2022-04-08 17:21:40|494.33|491.93|494.49|492.09|494.49|492.09|494.33|491.93|0
1649438510000|2022-04-08 17:21:50|494.33|491.93|494.49|492.09|494.49|492.09|494.33|491.93|0
1649438520000|2022-04-08 17:22:00|493.99|491.59|493.83|491.43|493.99|491.59|493.83|491.43|0
1649438530000|2022-04-08 17:22:10|494.33|491.93|494.66|492.26|494.66|492.26|494.33|491.93|0
1649438540000|2022-04-08 17:22:20|494.33|491.93|494.33|491.93|494.33|491.93|494.16|491.76|0
1649438560000|2022-04-08 17:22:40|494.49|492.09|494.33|491.93|494.66|492.26|494.33|491.93|0
1649438570000|2022-04-08 17:22:50|494.49|492.09|494.32|491.92|494.49|492.09|494.32|491.92|0
1649438580000|2022-04-08 17:23:00|494.16|491.76|493.99|491.59|494.16|491.76|493.66|491.26|0
1649438590000|2022-04-08 17:23:10|494.32|491.92|494.66|492.26|494.66|492.26|494.32|491.92|0
1649438600000|2022-04-08 17:23:20|494.57|492.17|494.16|491.76|494.57|492.17|494.16|491.76|0
1649438610000|2022-04-08 17:23:30|494.32|491.92|494.66|492.26|494.66|492.26|494.16|491.76|0
1649438630000|2022-04-08 17:23:50|494.49|492.09|493.99|491.59|494.49|492.09|493.99|491.59|0
1649438640000|2022-04-08 17:24:00|493.83|491.43|494.16|491.76|494.16|491.76|493.83|491.43|0
1649438650000|2022-04-08 17:24:10|493.99|491.59|494.16|491.76|494.16|491.76|493.99|491.59|0
1649438660000|2022-04-08 17:24:20|493.99|491.59|493.83|491.43|493.99|491.59|493.83|491.43|0
1649438670000|2022-04-08 17:24:30|493.5|491.1|493.33|490.93|493.58|491.18|493.33|490.93|0
1649438680000|2022-04-08 17:24:40|493.5|491.1|493.5|491.1|493.5|491.1|493.5|491.1|0
1649438690000|2022-04-08 17:24:50|493.83|491.43|493.83|491.43|493.83|491.43|493.83|491.43|0
1649438700000|2022-04-08 17:25:00|493.5|491.1|493.17|490.77|493.5|491.1|493|490.6|0
1649438710000|2022-04-08 17:25:10|493.33|490.93|493.17|490.77|493.33|490.93|493.17|490.77|0
1649438720000|2022-04-08 17:25:20|493|490.6|493.17|490.77|493.17|490.77|493|490.6|0
1649438730000|2022-04-08 17:25:30|492.84|490.44|492.51|490.11|492.84|490.44|492.34|489.94|0
1649438740000|2022-04-08 17:25:40|492.34|489.94|492.34|489.94|492.51|490.11|492.34|489.94|0
1649438750000|2022-04-08 17:25:50|492.51|490.11|492.84|490.44|492.84|490.44|492.51|490.11|0
1649438760000|2022-04-08 17:26:00|492.59|490.19|492.34|489.94|492.67|490.27|492.34|489.94|0
1649438770000|2022-04-08 17:26:10|492.01|489.61|492.01|489.61|492.01|489.61|492.01|489.61|0
1649438780000|2022-04-08 17:26:20|492.18|489.78|492.01|489.61|492.18|489.78|492.01|489.61|0
1649438790000|2022-04-08 17:26:30|491.85|489.45|492.18|489.78|492.18|489.78|491.85|489.45|0
1649438800000|2022-04-08 17:26:40|492.34|489.94|492.67|490.27|492.67|490.27|492.34|489.94|0
1649438810000|2022-04-08 17:26:50|492.51|490.11|492.18|489.78|492.51|490.11|492.01|489.61|0
1649438820000|2022-04-08 17:27:00|492.01|489.61|492.01|489.61|492.01|489.61|492.01|489.61|0
1649438830000|2022-04-08 17:27:10|491.93|489.53|492.01|489.61|492.01|489.61|491.93|489.53|0
1649438840000|2022-04-08 17:27:20|491.85|489.45|492.18|489.78|492.18|489.78|491.85|489.45|0
1649438850000|2022-04-08 17:27:30|492.34|489.94|492.51|490.11|492.51|490.11|492.34|489.94|0
1649438860000|2022-04-08 17:27:40|492.34|489.94|492.51|490.11|492.51|490.11|492.34|489.94|0
1649438870000|2022-04-08 17:27:50|492.34|489.94|492.42|490.02|492.51|490.11|492.34|489.94|0
1649438880000|2022-04-08 17:28:00|492.84|490.44|492.84|490.44|492.84|490.44|492.67|490.27|0
1649438890000|2022-04-08 17:28:10|493.17|490.77|492.67|490.27|493.17|490.77|492.67|490.27|0
1649438900000|2022-04-08 17:28:20|492.84|490.44|492.34|489.94|492.84|490.44|492.34|489.94|0
1649438910000|2022-04-08 17:28:30|492.42|490.02|492.34|489.94|492.51|490.11|492.18|489.78|0
1649438920000|2022-04-08 17:28:40|492.51|490.11|492.09|489.69|492.51|490.11|492.09|489.69|0
1649438930000|2022-04-08 17:28:50|492.18|489.78|492.34|489.94|492.34|489.94|492.18|489.78|0
1649438940000|2022-04-08 17:29:00|492.51|490.11|492.67|490.27|492.67|490.27|492.34|489.94|0
1649438950000|2022-04-08 17:29:10|492.84|490.44|493|490.6|493|490.6|492.84|490.44|0
1649438960000|2022-04-08 17:29:20|492.91|490.51|493|490.6|493.17|490.77|492.91|490.51|0
1649438970000|2022-04-08 17:29:30|493.17|490.77|492.84|490.44|493.17|490.77|492.67|490.27|0
1649438980000|2022-04-08 17:29:40|492.67|490.27|492.18|489.78|492.67|490.27|492.18|489.78|0
1649438990000|2022-04-08 17:29:50|492.25|489.85|492.01|489.61|492.34|489.94|492.01|489.61|0
1649439000000|2022-04-08 17:30:00|492.18|489.78|492.34|489.94|492.51|490.11|492.18|489.78|0
1649439020000|2022-04-08 17:30:20|492.18|489.78|492.34|489.94|492.34|489.94|492.18|489.78|0
1649439030000|2022-04-08 17:30:30|492.18|489.78|492.18|489.78|492.18|489.78|492.01|489.61|0
1649439040000|2022-04-08 17:30:40|492.01|489.61|492.01|489.61|492.18|489.78|492.01|489.61|0
1649439050000|2022-04-08 17:30:50|492.18|489.78|492.01|489.61|492.18|489.78|492.01|489.61|0
1649439060000|2022-04-08 17:31:00|491.85|489.45|491.68|489.28|492.01|489.61|491.68|489.28|0
1649439070000|2022-04-08 17:31:10|491.52|489.12|491.68|489.28|491.68|489.28|491.52|489.12|0
1649439080000|2022-04-08 17:31:20|491.52|489.12|491.68|489.28|491.68|489.28|491.52|489.12|0
1649439090000|2022-04-08 17:31:30|491.85|489.45|492.34|489.94|492.34|489.94|491.85|489.45|0
1649439100000|2022-04-08 17:31:40|492.17|489.77|492.34|489.94|492.34|489.94|492.17|489.77|0
1649439110000|2022-04-08 17:31:50|492.09|489.69|492.17|489.77|492.17|489.77|492.09|489.69|0
1649439120000|2022-04-08 17:32:00|491.92|489.52|491.68|489.28|491.92|489.52|491.68|489.28|0
1649439130000|2022-04-08 17:32:10|491.52|489.12|490.86|488.46|491.52|489.12|490.86|488.46|0
1649439140000|2022-04-08 17:32:20|491.02|488.62|490.86|488.46|491.02|488.62|490.86|488.46|0
1649439150000|2022-04-08 17:32:30|491.02|488.62|491.19|488.79|491.19|488.79|491.02|488.62|0
1649439160000|2022-04-08 17:32:40|491.1|488.7|491.19|488.79|491.19|488.79|491.02|488.62|0
1649439170000|2022-04-08 17:32:50|491.1|488.7|491.02|488.62|491.1|488.7|491.02|488.62|0
1649439180000|2022-04-08 17:33:00|491.19|488.79|490.93|488.53|491.19|488.79|490.93|488.53|0
1649439190000|2022-04-08 17:33:10|491.02|488.62|491.18|488.78|491.26|488.86|491.02|488.62|0
1649439210000|2022-04-08 17:33:30|491.35|488.95|491.35|488.95|491.35|488.95|491.18|488.78|0
1649439220000|2022-04-08 17:33:40|491.18|488.78|491.18|488.78|491.18|488.78|491.1|488.7|0
1649439230000|2022-04-08 17:33:50|491.02|488.62|491.02|488.62|491.02|488.62|491.02|488.62|0
1649439240000|2022-04-08 17:34:00|491.35|488.95|491.18|488.78|491.35|488.95|491.18|488.78|0
1649439250000|2022-04-08 17:34:10|491.02|488.62|491.02|488.62|491.02|488.62|491.02|488.62|0
1649439260000|2022-04-08 17:34:20|490.85|488.45|490.85|488.45|490.85|488.45|490.85|488.45|0
1649439280000|2022-04-08 17:34:40|491.02|488.62|491.02|488.62|491.02|488.62|491.02|488.62|0
1649439290000|2022-04-08 17:34:50|490.85|488.45|490.2|487.8|490.85|488.45|490.2|487.8|0
1649439300000|2022-04-08 17:35:00|490.03|487.63|490.03|487.63|490.03|487.63|490.03|487.63|0
1649439310000|2022-04-08 17:35:10|490.2|487.8|490.2|487.8|490.36|487.96|490.2|487.8|0
1649439320000|2022-04-08 17:35:20|490.03|487.63|490.2|487.8|490.2|487.8|490.03|487.63|0
1649439330000|2022-04-08 17:35:30|490.03|487.63|490.03|487.63|490.36|487.96|490.03|487.63|0
1649439350000|2022-04-08 17:35:50|490.2|487.8|490.36|487.96|490.36|487.96|490.2|487.8|0
1649439360000|2022-04-08 17:36:00|490.52|488.12|491.18|488.78|491.18|488.78|490.52|488.12|0
1649439370000|2022-04-08 17:36:10|490.85|488.45|491.02|488.62|491.02|488.62|490.85|488.45|0
1649439380000|2022-04-08 17:36:20|491.18|488.78|491.68|489.28|491.68|489.28|491.18|488.78|0
1649439390000|2022-04-08 17:36:30|491.84|489.44|491.84|489.44|492.01|489.61|491.84|489.44|0
1649439400000|2022-04-08 17:36:40|491.51|489.11|491.02|488.62|491.51|489.11|491.02|488.62|0
1649439410000|2022-04-08 17:36:50|490.52|488.12|490.52|488.12|490.52|488.12|490.52|488.12|0
1649439420000|2022-04-08 17:37:00|490.69|488.29|490.36|487.96|490.69|488.29|490.36|487.96|0
1649439430000|2022-04-08 17:37:10|490.52|488.12|490.52|488.12|490.69|488.29|490.36|487.96|0
1649439440000|2022-04-08 17:37:20|490.69|488.29|490.36|487.96|490.69|488.29|490.36|487.96|0
1649439450000|2022-04-08 17:37:30|490.52|488.12|490.52|488.12|490.52|488.12|490.36|487.96|0
1649439460000|2022-04-08 17:37:40|490.69|488.29|491.18|488.78|491.18|488.78|490.69|488.29|0
1649439470000|2022-04-08 17:37:50|491.02|488.62|491.35|488.95|491.35|488.95|491.02|488.62|0
1649439480000|2022-04-08 17:38:00|491.43|489.03|491.35|488.95|491.51|489.11|491.02|488.62|0
1649439490000|2022-04-08 17:38:10|491.18|488.78|491.35|488.95|491.35|488.95|491.02|488.62|0
1649439500000|2022-04-08 17:38:20|491.18|488.78|491.18|488.78|491.35|488.95|491.18|488.78|0
1649439510000|2022-04-08 17:38:30|491.35|488.95|491.18|488.78|491.35|488.95|491.18|488.78|0
1649439520000|2022-04-08 17:38:40|491.35|488.95|490.69|488.29|491.35|488.95|490.69|488.29|0
1649439530000|2022-04-08 17:38:50|490.52|488.12|490.85|488.45|491.02|488.62|490.52|488.12|0
1649439540000|2022-04-08 17:39:00|491.02|488.62|490.85|488.45|491.02|488.62|490.6|488.2|0
1649439550000|2022-04-08 17:39:10|490.69|488.29|490.85|488.45|490.85|488.45|490.69|488.29|0
1649439560000|2022-04-08 17:39:20|490.69|488.29|490.85|488.45|490.85|488.45|490.69|488.29|0
1649439570000|2022-04-08 17:39:30|491.02|488.62|491.18|488.78|491.18|488.78|491.02|488.62|0
1649439580000|2022-04-08 17:39:40|491.02|488.62|490.69|488.29|491.02|488.62|490.52|488.12|0
1649439590000|2022-04-08 17:39:50|490.6|488.2|490.69|488.29|490.69|488.29|490.52|488.12|0
1649439600000|2022-04-08 17:40:00|490.52|488.12|490.52|488.12|490.69|488.29|490.52|488.12|0
1649439610000|2022-04-08 17:40:10|490.69|488.29|490.52|488.12|490.69|488.29|490.52|488.12|0
1649439620000|2022-04-08 17:40:20|490.36|487.96|490.44|488.04|490.52|488.12|490.36|487.96|0
1649439630000|2022-04-08 17:40:30|490.36|487.96|490.85|488.45|490.85|488.45|490.19|487.79|0
1649439640000|2022-04-08 17:40:40|491.18|488.78|491.18|488.78|491.18|488.78|491.02|488.62|0
1649439650000|2022-04-08 17:40:50|491.35|488.95|491.02|488.62|491.35|488.95|491.02|488.62|0
1649439660000|2022-04-08 17:41:00|490.77|488.37|490.52|488.12|490.85|488.45|490.52|488.12|0
1649439670000|2022-04-08 17:41:10|490.36|487.96|490.19|487.79|490.36|487.96|490.19|487.79|0
1649439680000|2022-04-08 17:41:20|490.36|487.96|490.69|488.29|490.69|488.29|490.36|487.96|0
1649439690000|2022-04-08 17:41:30|490.36|487.96|490.36|487.96|490.36|487.96|490.19|487.79|0
1649439700000|2022-04-08 17:41:40|490.69|488.29|490.52|488.12|490.69|488.29|490.52|488.12|0
1649439710000|2022-04-08 17:41:50|490.69|488.29|490.69|488.29|490.69|488.29|490.52|488.12|0
1649439720000|2022-04-08 17:42:00|490.52|488.12|490.69|488.29|490.69|488.29|490.52|488.12|0
1649439730000|2022-04-08 17:42:10|490.6|488.2|490.36|487.96|490.69|488.29|490.36|487.96|0
1649439740000|2022-04-08 17:42:20|490.52|488.12|490.03|487.63|490.52|488.12|490.03|487.63|0
1649439750000|2022-04-08 17:42:30|490.19|487.79|490.19|487.79|490.19|487.79|490.03|487.63|0
1649439760000|2022-04-08 17:42:40|490.11|487.71|490.19|487.79|490.19|487.79|490.03|487.63|0
1649439770000|2022-04-08 17:42:50|490.52|488.12|490.52|488.12|490.52|488.12|490.52|488.12|0
1649439780000|2022-04-08 17:43:00|490.36|487.96|489.21|486.81|490.36|487.96|489.21|486.81|0
1649439790000|2022-04-08 17:43:10|489.7|487.3|490.36|487.96|490.36|487.96|489.7|487.3|0
1649439800000|2022-04-08 17:43:20|490.19|487.79|490.36|487.96|490.36|487.96|490.03|487.63|0
1649439810000|2022-04-08 17:43:30|490.52|488.12|490.85|488.45|490.85|488.45|490.52|488.12|0
1649439820000|2022-04-08 17:43:40|491.02|488.62|491.18|488.78|491.18|488.78|491.02|488.62|0
1649439830000|2022-04-08 17:43:50|491.34|488.94|491.18|488.78|491.34|488.94|491.18|488.78|0
1649439840000|2022-04-08 17:44:00|491.34|488.94|491.34|488.94|491.34|488.94|491.34|488.94|0
1649439850000|2022-04-08 17:44:10|491.18|488.78|491.18|488.78|491.26|488.86|491.18|488.78|0
1649439860000|2022-04-08 17:44:20|491.02|488.62|490.85|488.45|491.02|488.62|490.85|488.45|0
1649439870000|2022-04-08 17:44:30|490.69|488.29|490.85|488.45|490.85|488.45|490.69|488.29|0
1649439880000|2022-04-08 17:44:40|491.02|488.62|490.69|488.29|491.02|488.62|490.52|488.12|0
1649439890000|2022-04-08 17:44:50|490.85|488.45|490.85|488.45|490.85|488.45|490.85|488.45|0
1649439900000|2022-04-08 17:45:00|490.69|488.29|489.7|487.3|490.69|488.29|489.7|487.3|0
1649439910000|2022-04-08 17:45:10|489.86|487.46|489.2|486.8|489.86|487.46|489.2|486.8|0
1649439920000|2022-04-08 17:45:20|489.37|486.97|489.37|486.97|489.37|486.97|489.37|486.97|0
1649439930000|2022-04-08 17:45:30|489.2|486.8|489.37|486.97|489.37|486.97|489.2|486.8|0
1649439940000|2022-04-08 17:45:40|489.7|487.3|490.19|487.79|490.36|487.96|489.7|487.3|0
1649439950000|2022-04-08 17:45:50|490.36|487.96|490.03|487.63|490.36|487.96|490.03|487.63|0
1649439960000|2022-04-08 17:46:00|489.7|487.3|489.2|486.8|489.7|487.3|489.2|486.8|0
1649439970000|2022-04-08 17:46:10|489.37|486.97|488.71|486.31|489.37|486.97|488.71|486.31|0
1649439980000|2022-04-08 17:46:20|488.55|486.15|488.55|486.15|488.55|486.15|488.38|485.98|0
1649439990000|2022-04-08 17:46:30|488.71|486.31|489.04|486.64|489.04|486.64|488.71|486.31|0
1649440000000|2022-04-08 17:46:40|489.2|486.8|489.04|486.64|489.2|486.8|489.04|486.64|0
1649440010000|2022-04-08 17:46:50|488.95|486.55|488.87|486.47|489.04|486.64|488.87|486.47|0
1649440020000|2022-04-08 17:47:00|489.04|486.64|489.04|486.64|489.04|486.64|488.87|486.47|0
1649440030000|2022-04-08 17:47:10|488.87|486.47|488.55|486.15|489.04|486.64|488.55|486.15|0
1649440040000|2022-04-08 17:47:20|488.71|486.31|488.87|486.47|488.87|486.47|488.71|486.31|0
1649440050000|2022-04-08 17:47:30|488.55|486.15|488.71|486.31|488.87|486.47|488.55|486.15|0
1649440060000|2022-04-08 17:47:40|488.87|486.47|488.71|486.31|488.87|486.47|488.71|486.31|0
1649440070000|2022-04-08 17:47:50|488.87|486.47|489.04|486.64|489.04|486.64|488.71|486.31|0
1649440080000|2022-04-08 17:48:00|488.87|486.47|488.87|486.47|489.04|486.64|488.87|486.47|0
1649440090000|2022-04-08 17:48:10|488.95|486.55|488.71|486.31|489.2|486.8|488.71|486.31|0
1649440100000|2022-04-08 17:48:20|488.22|485.82|488.55|486.15|488.55|486.15|488.22|485.82|0
1649440110000|2022-04-08 17:48:30|488.54|486.14|488.46|486.06|488.54|486.14|488.38|485.98|0
1649440120000|2022-04-08 17:48:40|488.22|485.82|488.38|485.98|488.54|486.14|488.22|485.82|0
1649440140000|2022-04-08 17:49:00|488.54|486.14|489.04|486.64|489.04|486.64|488.54|486.14|0
1649440150000|2022-04-08 17:49:10|489.2|486.8|489.2|486.8|489.37|486.97|489.2|486.8|0
1649440160000|2022-04-08 17:49:20|489.37|486.97|488.95|486.55|489.37|486.97|488.95|486.55|0
1649440170000|2022-04-08 17:49:30|489.2|486.8|489.37|486.97|489.37|486.97|489.2|486.8|0
1649440180000|2022-04-08 17:49:40|489.2|486.8|489.04|486.64|489.2|486.8|488.87|486.47|0
1649440190000|2022-04-08 17:49:50|488.95|486.55|488.71|486.31|488.95|486.55|488.71|486.31|0
1649440200000|2022-04-08 17:50:00|488.38|485.98|488.05|485.65|488.38|485.98|488.05|485.65|0
1649440210000|2022-04-08 17:50:10|488.22|485.82|488.22|485.82|488.22|485.82|488.05|485.65|0
1649440220000|2022-04-08 17:50:20|488.05|485.65|488.22|485.82|488.38|485.98|488.05|485.65|0
1649440230000|2022-04-08 17:50:30|488.13|485.73|488.13|485.73|488.22|485.82|488.05|485.65|0
1649440240000|2022-04-08 17:50:40|488.05|485.65|488.38|485.98|488.38|485.98|488.05|485.65|0
1649440250000|2022-04-08 17:50:50|488.54|486.14|488.38|485.98|488.54|486.14|488.38|485.98|0
1649440260000|2022-04-08 17:51:00|488.22|485.82|488.05|485.65|488.38|485.98|488.05|485.65|0
1649440270000|2022-04-08 17:51:10|488.22|485.82|488.38|485.98|488.38|485.98|488.22|485.82|0
1649440280000|2022-04-08 17:51:20|488.71|486.31|488.87|486.47|488.87|486.47|488.71|486.31|0
1649440290000|2022-04-08 17:51:30|489.04|486.64|489.37|486.97|489.37|486.97|489.04|486.64|0
1649440300000|2022-04-08 17:51:40|489.2|486.8|489.2|486.8|489.37|486.97|489.2|486.8|0
1649440310000|2022-04-08 17:51:50|489.37|486.97|489.53|487.13|489.53|487.13|489.37|486.97|0
1649440320000|2022-04-08 17:52:00|489.04|486.64|489.69|487.29|489.69|487.29|488.87|486.47|0
1649440330000|2022-04-08 17:52:10|489.86|487.46|490.19|487.79|490.35|487.95|489.86|487.46|0
1649440340000|2022-04-08 17:52:20|490.35|487.95|490.02|487.62|490.35|487.95|490.02|487.62|0
1649440350000|2022-04-08 17:52:30|489.69|487.29|489.86|487.46|489.86|487.46|489.69|487.29|0
1649440360000|2022-04-08 17:52:40|489.69|487.29|490.02|487.62|490.02|487.62|489.69|487.29|0
1649440370000|2022-04-08 17:52:50|489.86|487.46|489.69|487.29|489.86|487.46|489.69|487.29|0
1649440380000|2022-04-08 17:53:00|490.02|487.62|490.19|487.79|490.19|487.79|489.86|487.46|0
1649440390000|2022-04-08 17:53:10|490.02|487.62|489.86|487.46|490.02|487.62|489.86|487.46|0
1649440400000|2022-04-08 17:53:20|490.02|487.62|489.86|487.46|490.02|487.62|489.86|487.46|0
1649440410000|2022-04-08 17:53:30|489.69|487.29|489.86|487.46|489.86|487.46|489.69|487.29|0
1649440420000|2022-04-08 17:53:40|490.1|487.7|490.02|487.62|490.19|487.79|490.02|487.62|0
1649440430000|2022-04-08 17:53:50|490.19|487.79|490.19|487.79|490.19|487.79|490.02|487.62|0
1649440440000|2022-04-08 17:54:00|489.86|487.46|489.86|487.46|490.19|487.79|489.86|487.46|0
1649440450000|2022-04-08 17:54:10|490.02|487.62|490.19|487.79|490.52|488.12|490.02|487.62|0
1649440470000|2022-04-08 17:54:30|490.02|487.62|490.19|487.79|490.35|487.95|490.02|487.62|0
1649440480000|2022-04-08 17:54:40|490.02|487.62|489.94|487.54|490.02|487.62|489.94|487.54|0
1649440490000|2022-04-08 17:54:50|489.86|487.46|489.53|487.13|489.86|487.46|489.53|487.13|0
1649440500000|2022-04-08 17:55:00|489.36|486.96|489.2|486.8|489.36|486.96|489.04|486.64|0
1649440510000|2022-04-08 17:55:10|489.04|486.64|489.04|486.64|489.2|486.8|488.87|486.47|0
1649440520000|2022-04-08 17:55:20|489.2|486.8|489.2|486.8|489.2|486.8|489.04|486.64|0
1649440530000|2022-04-08 17:55:30|489.53|487.13|489.53|487.13|489.53|487.13|489.44|487.04|0
1649440540000|2022-04-08 17:55:40|489.69|487.29|489.94|487.54|489.94|487.54|489.69|487.29|0
1649440550000|2022-04-08 17:55:50|490.02|487.62|489.53|487.13|490.02|487.62|489.53|487.13|0
1649440560000|2022-04-08 17:56:00|489.36|486.96|489.69|487.29|489.69|487.29|489.36|486.96|0
1649440570000|2022-04-08 17:56:10|489.53|487.13|489.2|486.8|489.53|487.13|489.2|486.8|0
1649440580000|2022-04-08 17:56:20|489.36|486.96|489.2|486.8|489.36|486.96|489.03|486.63|0
1649440590000|2022-04-08 17:56:30|489.36|486.96|489.36|486.96|489.53|487.13|489.36|486.96|0
1649440600000|2022-04-08 17:56:40|489.53|487.13|489.53|487.13|489.53|487.13|489.53|487.13|0
1649440610000|2022-04-08 17:56:50|489.69|487.29|489.69|487.29|489.69|487.29|489.69|487.29|0
1649440620000|2022-04-08 17:57:00|489.61|487.21|490.02|487.62|490.02|487.62|489.61|487.21|0
1649440630000|2022-04-08 17:57:10|489.69|487.29|489.69|487.29|489.69|487.29|489.69|487.29|0
1649440640000|2022-04-08 17:57:20|489.86|487.46|489.44|487.04|489.86|487.46|489.36|486.96|0
1649440650000|2022-04-08 17:57:30|489.36|486.96|489.69|487.29|489.69|487.29|489.36|486.96|0
1649440660000|2022-04-08 17:57:40|489.53|487.13|489.53|487.13|489.53|487.13|489.53|487.13|0
1649440670000|2022-04-08 17:57:50|489.36|486.96|489.69|487.29|489.69|487.29|489.36|486.96|0
1649440680000|2022-04-08 17:58:00|489.53|487.13|489.03|486.63|489.53|487.13|488.95|486.55|0
1649440690000|2022-04-08 17:58:10|489.2|486.8|489.2|486.8|489.2|486.8|489.03|486.63|0
1649440700000|2022-04-08 17:58:20|489.36|486.96|489.53|487.13|489.53|487.13|489.36|486.96|0
1649440710000|2022-04-08 17:58:30|489.36|486.96|489.36|486.96|489.36|486.96|489.2|486.8|0
1649440720000|2022-04-08 17:58:40|489.53|487.13|489.69|487.29|489.69|487.29|489.53|487.13|0
1649440730000|2022-04-08 17:58:50|489.53|487.13|489.53|487.13|489.69|487.29|489.53|487.13|0
1649440740000|2022-04-08 17:59:00|489.69|487.29|490.02|487.62|490.02|487.62|489.53|487.13|0
1649440750000|2022-04-08 17:59:10|489.86|487.46|490.02|487.62|490.02|487.62|489.69|487.29|0
1649440760000|2022-04-08 17:59:20|489.86|487.46|489.69|487.29|489.86|487.46|489.69|487.29|0
1649440770000|2022-04-08 17:59:30|489.86|487.46|489.86|487.46|489.86|487.46|489.69|487.29|0
1649440780000|2022-04-08 17:59:40|490.02|487.62|490.02|487.62|490.18|487.78|490.02|487.62|0
1649440790000|2022-04-08 17:59:50|490.18|487.78|490.02|487.62|490.18|487.78|490.02|487.62|0
1649440800000|2022-04-08 18:00:00|489.69|487.29|489.2|486.8|489.69|487.29|489.2|486.8|0
1649440810000|2022-04-08 18:00:10|489.11|486.71|488.7|486.3|489.11|486.71|488.7|486.3|0
1649440820000|2022-04-08 18:00:20|488.54|486.14|488.78|486.38|488.87|486.47|488.54|486.14|0
1649440830000|2022-04-08 18:00:30|489.36|486.96|489.2|486.8|489.36|486.96|489.2|486.8|0
1649440840000|2022-04-08 18:00:40|490.02|487.62|490.18|487.78|490.18|487.78|490.02|487.62|0
1649440850000|2022-04-08 18:00:50|490.02|487.62|490.51|488.11|490.51|488.11|490.02|487.62|0
1649440860000|2022-04-08 18:01:00|490.92|488.52|491.17|488.77|491.17|488.77|490.92|488.52|0
1649440870000|2022-04-08 18:01:10|491.01|488.61|490.84|488.44|491.01|488.61|490.84|488.44|0
1649440880000|2022-04-08 18:01:20|490.68|488.28|490.68|488.28|490.68|488.28|490.51|488.11|0
1649440890000|2022-04-08 18:01:30|490.84|488.44|491.01|488.61|491.17|488.77|490.84|488.44|0
1649440900000|2022-04-08 18:01:40|490.84|488.44|490.84|488.44|491.01|488.61|490.84|488.44|0
1649440910000|2022-04-08 18:01:50|490.59|488.19|490.51|488.11|490.59|488.19|490.51|488.11|0
1649440920000|2022-04-08 18:02:00|490.02|487.62|489.2|486.8|490.02|487.62|489.2|486.8|0
1649440930000|2022-04-08 18:02:10|489.36|486.96|489.2|486.8|489.36|486.96|489.2|486.8|0
1649440940000|2022-04-08 18:02:20|489.36|486.96|489.53|487.13|489.53|487.13|489.36|486.96|0
1649440950000|2022-04-08 18:02:30|489.03|486.63|487.88|485.48|489.03|486.63|487.88|485.48|0
1649440960000|2022-04-08 18:02:40|488.05|485.65|488.05|485.65|488.05|485.65|488.05|485.65|0
1649440970000|2022-04-08 18:02:50|488.21|485.81|487.88|485.48|488.21|485.81|487.88|485.48|0
1649440980000|2022-04-08 18:03:00|488.21|485.81|488.54|486.14|488.7|486.3|488.21|485.81|0
1649440990000|2022-04-08 18:03:10|488.12|485.72|488.37|485.97|488.37|485.97|488.05|485.65|0
1649441000000|2022-04-08 18:03:20|488.45|486.05|488.7|486.3|488.7|486.3|488.37|485.97|0
1649441010000|2022-04-08 18:03:30|489.03|486.63|489.03|486.63|489.03|486.63|489.03|486.63|0
1649441020000|2022-04-08 18:03:40|489.2|486.8|489.27|486.87|489.27|486.87|489.2|486.8|0
1649441030000|2022-04-08 18:03:50|489.2|486.8|489.2|486.8|489.52|487.12|489.2|486.8|0
1649441040000|2022-04-08 18:04:00|489.03|486.63|488.37|485.97|489.03|486.63|488.37|485.97|0
1649441050000|2022-04-08 18:04:10|488.05|485.65|488.05|485.65|488.05|485.65|488.05|485.65|0
1649441060000|2022-04-08 18:04:20|488.21|485.81|488.54|486.14|488.54|486.14|488.04|485.64|0
1649441070000|2022-04-08 18:04:30|488.37|485.97|488.45|486.05|488.45|486.05|488.37|485.97|0
1649441080000|2022-04-08 18:04:40|488.21|485.81|488.54|486.14|488.54|486.14|488.21|485.81|0
1649441090000|2022-04-08 18:04:50|488.37|485.97|488.21|485.81|488.37|485.97|488.21|485.81|0
1649441100000|2022-04-08 18:05:00|488.37|485.97|488.04|485.64|488.37|485.97|487.88|485.48|0
1649441110000|2022-04-08 18:05:10|487.88|485.48|487.88|485.48|487.88|485.48|487.72|485.32|0
1649441120000|2022-04-08 18:05:20|487.72|485.32|487.72|485.32|487.72|485.32|487.72|485.32|0
1649441130000|2022-04-08 18:05:30|487.88|485.48|487.88|485.48|487.88|485.48|487.88|485.48|0
1649441140000|2022-04-08 18:05:40|487.72|485.32|488.04|485.64|488.04|485.64|487.72|485.32|0
1649441150000|2022-04-08 18:05:50|488.21|485.81|488.21|485.81|488.21|485.81|488.21|485.81|0
1649441160000|2022-04-08 18:06:00|488.04|485.64|488.37|485.97|488.37|485.97|488.04|485.64|0
1649441170000|2022-04-08 18:06:10|488.54|486.14|488.21|485.81|488.54|486.14|488.21|485.81|0
1649441180000|2022-04-08 18:06:20|487.88|485.48|487.72|485.32|487.88|485.48|487.72|485.32|0
1649441190000|2022-04-08 18:06:30|487.88|485.48|488.04|485.64|488.04|485.64|487.88|485.48|0
1649441200000|2022-04-08 18:06:40|488.21|485.81|488.54|486.14|488.54|486.14|488.21|485.81|0
1649441210000|2022-04-08 18:06:50|488.7|486.3|488.54|486.14|488.7|486.3|488.37|485.97|0
1649441220000|2022-04-08 18:07:00|488.37|485.97|488.7|486.3|488.7|486.3|488.37|485.97|0
1649441230000|2022-04-08 18:07:10|488.87|486.47|489.03|486.63|489.03|486.63|488.87|486.47|0
1649441240000|2022-04-08 18:07:20|489.19|486.79|489.52|487.12|489.52|487.12|489.19|486.79|0
1649441250000|2022-04-08 18:07:30|489.69|487.29|489.36|486.96|489.69|487.29|489.36|486.96|0
1649441260000|2022-04-08 18:07:40|489.52|487.12|490.02|487.62|490.02|487.62|489.52|487.12|0
1649441270000|2022-04-08 18:07:50|489.93|487.53|490.02|487.62|490.02|487.62|489.93|487.53|0
1649441280000|2022-04-08 18:08:00|489.69|487.29|489.69|487.29|489.69|487.29|489.52|487.12|0
1649441290000|2022-04-08 18:08:10|489.85|487.45|490.02|487.62|490.02|487.62|489.85|487.45|0
1649441300000|2022-04-08 18:08:20|489.85|487.45|490.02|487.62|490.02|487.62|489.85|487.45|0
1649441310000|2022-04-08 18:08:30|490.18|487.78|490.35|487.95|490.51|488.11|490.18|487.78|0
1649441320000|2022-04-08 18:08:40|490.18|487.78|490.18|487.78|490.18|487.78|490.18|487.78|0
1649441330000|2022-04-08 18:08:50|490.02|487.62|490.02|487.62|490.1|487.7|490.02|487.62|0
1649441340000|2022-04-08 18:09:00|490.18|487.78|490.51|488.11|490.51|488.11|490.18|487.78|0
1649441350000|2022-04-08 18:09:10|490.42|488.02|490.18|487.78|490.42|488.02|490.1|487.7|0
1649441360000|2022-04-08 18:09:20|490.51|488.11|490.51|488.11|490.51|488.11|490.35|487.95|0
1649441370000|2022-04-08 18:09:30|490.35|487.95|490.18|487.78|490.35|487.95|490.02|487.62|0
1649441380000|2022-04-08 18:09:40|490.02|487.62|490.18|487.78|490.18|487.78|490.02|487.62|0
1649441390000|2022-04-08 18:09:50|490.26|487.86|490.35|487.95|490.35|487.95|490.18|487.78|0
1649441400000|2022-04-08 18:10:00|490.51|488.11|490.67|488.27|490.67|488.27|490.51|488.11|0
1649441410000|2022-04-08 18:10:10|491|488.6|490.84|488.44|491.17|488.77|490.84|488.44|0
1649441420000|2022-04-08 18:10:20|490.92|488.52|490.67|488.27|490.92|488.52|490.67|488.27|0
1649441430000|2022-04-08 18:10:30|491|488.6|490.84|488.44|491|488.6|490.67|488.27|0
1649441440000|2022-04-08 18:10:40|490.67|488.27|490.51|488.11|490.67|488.27|490.34|487.94|0
1649441450000|2022-04-08 18:10:50|490.59|488.19|491|488.6|491|488.6|490.59|488.19|0
1649441460000|2022-04-08 18:11:00|491.17|488.77|491.33|488.93|491.33|488.93|491|488.6|0
1649441470000|2022-04-08 18:11:10|491.5|489.1|491.5|489.1|491.5|489.1|491.33|488.93|0
1649441480000|2022-04-08 18:11:20|491.41|489.01|491.5|489.1|491.83|489.43|491.41|489.01|0
1649441490000|2022-04-08 18:11:30|491.66|489.26|491.5|489.1|491.66|489.26|491.33|488.93|0
1649441500000|2022-04-08 18:11:40|491.17|488.77|491.33|488.93|491.5|489.1|491.17|488.77|0
1649441510000|2022-04-08 18:11:50|491.17|488.77|491.33|488.93|491.5|489.1|491|488.6|0
1649441520000|2022-04-08 18:12:00|491.5|489.1|491.33|488.93|491.5|489.1|491.33|488.93|0
1649441530000|2022-04-08 18:12:10|491.17|488.77|490.34|487.94|491.17|488.77|490.34|487.94|0
1649441540000|2022-04-08 18:12:20|490.51|488.11|491|488.6|491|488.6|490.51|488.11|0
1649441550000|2022-04-08 18:12:30|491.17|488.77|491.17|488.77|491.33|488.93|491.17|488.77|0
1649441560000|2022-04-08 18:12:40|491.33|488.93|491.33|488.93|491.33|488.93|491.33|488.93|0
1649441570000|2022-04-08 18:12:50|491.5|489.1|491.83|489.43|491.83|489.43|491.5|489.1|0
1649441580000|2022-04-08 18:13:00|491.99|489.59|491.66|489.26|491.99|489.59|491.66|489.26|0
1649441590000|2022-04-08 18:13:10|491.5|489.1|491.66|489.26|491.66|489.26|491.5|489.1|0
1649441600000|2022-04-08 18:13:20|491.83|489.43|491.66|489.26|491.83|489.43|491.66|489.26|0
1649441610000|2022-04-08 18:13:30|491.33|488.93|491.08|488.68|491.33|488.93|491.08|488.68|0
1649441620000|2022-04-08 18:13:40|491.17|488.77|491|488.6|491.17|488.77|491|488.6|0
1649441630000|2022-04-08 18:13:50|490.67|488.27|490.67|488.27|490.67|488.27|490.51|488.11|0
1649441640000|2022-04-08 18:14:00|490.84|488.44|491.17|488.77|491.17|488.77|490.84|488.44|0
1649441650000|2022-04-08 18:14:10|491.33|488.93|491.5|489.1|491.66|489.26|491.33|488.93|0
1649441660000|2022-04-08 18:14:20|491.33|488.93|491.08|488.68|491.33|488.93|491.08|488.68|0
1649441670000|2022-04-08 18:14:30|491|488.6|491|488.6|491.17|488.77|491|488.6|0
1649441680000|2022-04-08 18:14:40|491.33|488.93|491.99|489.59|491.99|489.59|491.33|488.93|0
1649441690000|2022-04-08 18:14:50|491.83|489.43|491.83|489.43|491.83|489.43|491.66|489.26|0
1649441700000|2022-04-08 18:15:00|491.99|489.59|491.83|489.43|491.99|489.59|491.83|489.43|0
1649441720000|2022-04-08 18:15:20|491.66|489.26|491.83|489.43|491.99|489.59|491.66|489.26|0
1649441730000|2022-04-08 18:15:30|491.66|489.26|491.57|489.17|491.83|489.43|491.5|489.1|0
1649441740000|2022-04-08 18:15:40|491.5|489.1|491.17|488.77|491.5|489.1|491.17|488.77|0
1649441750000|2022-04-08 18:15:50|491.33|488.93|491.17|488.77|491.33|488.93|491.17|488.77|0
1649441760000|2022-04-08 18:16:00|491.08|488.68|490.67|488.27|491.08|488.68|490.67|488.27|0
1649441770000|2022-04-08 18:16:10|490.51|488.11|490.84|488.44|490.84|488.44|490.51|488.11|0
1649441780000|2022-04-08 18:16:20|491.17|488.77|491.17|488.77|491.17|488.77|490.84|488.44|0
1649441790000|2022-04-08 18:16:30|491.24|488.84|491.33|488.93|491.33|488.93|491.24|488.84|0
1649441800000|2022-04-08 18:16:40|491.5|489.1|491.5|489.1|491.66|489.26|491.41|489.01|0
1649441810000|2022-04-08 18:16:50|491.33|488.93|491.17|488.77|491.5|489.1|491.17|488.77|0
1649441820000|2022-04-08 18:17:00|490.84|488.44|490.84|488.44|491|488.6|490.84|488.44|0
1649441830000|2022-04-08 18:17:10|490.67|488.27|490.67|488.27|490.84|488.44|490.67|488.27|0
1649441840000|2022-04-08 18:17:20|490.84|488.44|490.67|488.27|490.84|488.44|490.67|488.27|0
1649441850000|2022-04-08 18:17:30|490.51|488.11|490.51|488.11|490.67|488.27|490.51|488.11|0
1649441860000|2022-04-08 18:17:40|490.67|488.27|490.84|488.44|490.84|488.44|490.67|488.27|0
1649441870000|2022-04-08 18:17:50|490.75|488.35|490.51|488.11|490.75|488.35|490.51|488.11|0
1649441880000|2022-04-08 18:18:00|490.67|488.27|490.67|488.27|491|488.6|490.67|488.27|0
1649441890000|2022-04-08 18:18:10|490.51|488.11|490.51|488.11|490.51|488.11|490.51|488.11|0
1649441900000|2022-04-08 18:18:20|490.58|488.18|490.51|488.11|490.58|488.18|490.51|488.11|0
1649441920000|2022-04-08 18:18:40|490.42|488.02|489.52|487.12|490.42|488.02|489.52|487.12|0
1649441930000|2022-04-08 18:18:50|489.85|487.45|490.01|487.61|490.01|487.61|489.85|487.45|0
1649441940000|2022-04-08 18:19:00|489.85|487.45|490.34|487.94|490.34|487.94|489.85|487.45|0
1649441950000|2022-04-08 18:19:10|490.01|487.61|489.85|487.45|490.01|487.61|489.85|487.45|0
1649441960000|2022-04-08 18:19:20|489.68|487.28|489.68|487.28|489.68|487.28|489.68|487.28|0
1649441970000|2022-04-08 18:19:30|489.85|487.45|490.18|487.78|490.34|487.94|489.85|487.45|0
1649441980000|2022-04-08 18:19:40|489.85|487.45|490.18|487.78|490.18|487.78|489.85|487.45|0
1649441990000|2022-04-08 18:19:50|490.34|487.94|490.18|487.78|490.34|487.94|490.01|487.61|0
1649442000000|2022-04-08 18:20:00|490.01|487.61|490.34|487.94|490.34|487.94|490.01|487.61|0
1649442010000|2022-04-08 18:20:10|490.18|487.78|490.18|487.78|490.34|487.94|490.18|487.78|0
1649442020000|2022-04-08 18:20:20|490.34|487.94|490.83|488.43|490.83|488.43|490.34|487.94|0
1649442030000|2022-04-08 18:20:30|491|488.6|491.16|488.76|491.16|488.76|491|488.6|0
1649442040000|2022-04-08 18:20:40|491.33|488.93|491.66|489.26|491.66|489.26|491.33|488.93|0
1649442050000|2022-04-08 18:20:50|491.82|489.42|491.82|489.42|491.82|489.42|491.82|489.42|0
1649442060000|2022-04-08 18:21:00|491.99|489.59|492.07|489.67|492.07|489.67|491.99|489.59|0
1649442070000|2022-04-08 18:21:10|492.65|490.25|492.65|490.25|492.81|490.41|492.48|490.08|0
1649442080000|2022-04-08 18:21:20|492.81|490.41|492.48|490.08|492.81|490.41|492.48|490.08|0
1649442090000|2022-04-08 18:21:30|492.32|489.92|491.82|489.42|492.32|489.92|491.82|489.42|0
1649442100000|2022-04-08 18:21:40|491.99|489.59|491.9|489.5|491.99|489.59|491.74|489.34|0
1649442110000|2022-04-08 18:21:50|491.99|489.59|492.15|489.75|492.15|489.75|491.99|489.59|0
1649442120000|2022-04-08 18:22:00|491.99|489.59|492.15|489.75|492.15|489.75|491.82|489.42|0
1649442130000|2022-04-08 18:22:10|492.48|490.08|492.65|490.25|492.65|490.25|492.48|490.08|0
1649442140000|2022-04-08 18:22:20|491.99|489.59|491.82|489.42|492.15|489.75|491.82|489.42|0
1649442150000|2022-04-08 18:22:30|491.99|489.59|491.66|489.26|492.15|489.75|491.66|489.26|0
1649442160000|2022-04-08 18:22:40|491.74|489.34|491.66|489.26|491.9|489.5|491.66|489.26|0
1649442170000|2022-04-08 18:22:50|491.33|488.93|491.33|488.93|491.33|488.93|491.33|488.93|0
1649442180000|2022-04-08 18:23:00|491.16|488.76|490.34|487.94|491.16|488.76|490.34|487.94|0
1649442190000|2022-04-08 18:23:10|490.17|487.77|490.25|487.85|490.25|487.85|490.17|487.77|0
1649442200000|2022-04-08 18:23:20|490.01|487.61|490.01|487.61|490.17|487.77|489.92|487.52|0
1649442210000|2022-04-08 18:23:30|490.17|487.77|488.86|486.46|490.17|487.77|488.86|486.46|0
1649442220000|2022-04-08 18:23:40|489.02|486.62|488.69|486.29|489.02|486.62|488.53|486.13|0
1649442230000|2022-04-08 18:23:50|488.53|486.13|488.36|485.96|488.69|486.29|488.36|485.96|0
1649442240000|2022-04-08 18:24:00|488.2|485.8|488.53|486.13|488.69|486.29|488.2|485.8|0
1649442250000|2022-04-08 18:24:10|488.69|486.29|488.53|486.13|488.69|486.29|488.53|486.13|0
1649442260000|2022-04-08 18:24:20|488.69|486.29|488.53|486.13|488.86|486.46|488.53|486.13|0
1649442270000|2022-04-08 18:24:30|488.2|485.8|488.04|485.64|488.2|485.8|487.87|485.47|0
1649442280000|2022-04-08 18:24:40|487.87|485.47|488.04|485.64|488.04|485.64|487.87|485.47|0
1649442290000|2022-04-08 18:24:50|487.87|485.47|487.87|485.47|487.87|485.47|487.71|485.31|0
1649442300000|2022-04-08 18:25:00|487.71|485.31|486.23|483.83|487.71|485.31|486.07|483.67|0
1649442310000|2022-04-08 18:25:10|485.9|483.5|485.74|483.34|485.9|483.5|485.57|483.17|0
1649442320000|2022-04-08 18:25:20|485.57|483.17|484.76|482.36|485.57|483.17|484.76|482.36|0
1649442330000|2022-04-08 18:25:30|484.92|482.52|485.08|482.68|485.08|482.68|484.76|482.36|0
1649442340000|2022-04-08 18:25:40|485.25|482.85|486.39|483.99|486.39|483.99|485.25|482.85|0
1649442350000|2022-04-08 18:25:50|485.98|483.58|485.41|483.01|485.98|483.58|485.16|482.76|0
1649442360000|2022-04-08 18:26:00|485.74|483.34|485.74|483.34|485.9|483.5|485.41|483.01|0
1649442370000|2022-04-08 18:26:10|486.39|483.99|485.9|483.5|486.39|483.99|485.9|483.5|0
1649442380000|2022-04-08 18:26:20|485.25|482.85|484.75|482.35|485.25|482.85|484.75|482.35|0
1649442390000|2022-04-08 18:26:30|484.92|482.52|484.75|482.35|484.92|482.52|484.75|482.35|0
1649442400000|2022-04-08 18:26:40|485.08|482.68|484.59|482.19|485.25|482.85|484.59|482.19|0
1649442410000|2022-04-08 18:26:50|484.92|482.52|484.75|482.35|485.08|482.68|484.59|482.19|0
1649442420000|2022-04-08 18:27:00|484.43|482.03|483.61|481.21|484.43|482.03|483.61|481.21|0
1649442430000|2022-04-08 18:27:10|483.45|481.05|483.45|481.05|483.77|481.37|483.45|481.05|0
1649442440000|2022-04-08 18:27:20|483.61|481.21|483.61|481.21|483.77|481.37|483.61|481.21|0
1649442450000|2022-04-08 18:27:30|483.45|481.05|482.95|480.55|483.45|481.05|482.95|480.55|0
1649442460000|2022-04-08 18:27:40|482.79|480.39|483.28|480.88|483.28|480.88|482.79|480.39|0
1649442470000|2022-04-08 18:27:50|483.12|480.72|483.28|480.88|483.44|481.04|482.95|480.55|0
1649442480000|2022-04-08 18:28:00|482.95|480.55|483.44|481.04|483.44|481.04|482.95|480.55|0
1649442490000|2022-04-08 18:28:10|483.28|480.88|483.44|481.04|483.44|481.04|483.28|480.88|0
1649442500000|2022-04-08 18:28:20|483.61|481.21|483.28|480.88|483.61|481.21|483.28|480.88|0
1649442510000|2022-04-08 18:28:30|483.12|480.72|482.63|480.23|483.12|480.72|482.63|480.23|0
1649442520000|2022-04-08 18:28:40|482.79|480.39|483.12|480.72|483.28|480.88|482.79|480.39|0
1649442530000|2022-04-08 18:28:50|483.28|480.88|483.28|480.88|483.28|480.88|483.12|480.72|0
1649442540000|2022-04-08 18:29:00|483.12|480.72|482.79|480.39|483.12|480.72|482.63|480.23|0
1649442550000|2022-04-08 18:29:10|482.95|480.55|483.28|480.88|483.28|480.88|482.95|480.55|0
1649442560000|2022-04-08 18:29:20|483.36|480.96|483.61|481.21|483.61|481.21|483.36|480.96|0
1649442570000|2022-04-08 18:29:30|483.77|481.37|483.77|481.37|483.77|481.37|483.61|481.21|0
1649442580000|2022-04-08 18:29:40|483.93|481.53|484.43|482.03|484.43|482.03|483.93|481.53|0
1649442590000|2022-04-08 18:29:50|484.59|482.19|484.26|481.86|484.59|482.19|484.26|481.86|0
1649442600000|2022-04-08 18:30:00|484.1|481.7|483.93|481.53|484.1|481.7|483.77|481.37|0
1649442610000|2022-04-08 18:30:10|484.26|481.86|484.34|481.94|484.34|481.94|484.1|481.7|0
1649442620000|2022-04-08 18:30:20|484.26|481.86|483.93|481.53|484.26|481.86|483.93|481.53|0
1649442630000|2022-04-08 18:30:30|484.26|481.86|483.61|481.21|484.26|481.86|483.61|481.21|0
1649442640000|2022-04-08 18:30:40|483.44|481.04|483.44|481.04|483.61|481.21|483.44|481.04|0
1649442650000|2022-04-08 18:30:50|483.77|481.37|483.61|481.21|483.77|481.37|483.61|481.21|0
1649442660000|2022-04-08 18:31:00|483.77|481.37|484.01|481.61|484.1|481.7|483.61|481.21|0
1649442670000|2022-04-08 18:31:10|484.1|481.7|484.1|481.7|484.26|481.86|484.1|481.7|0
1649442680000|2022-04-08 18:31:20|483.61|481.21|483.28|480.88|483.61|481.21|483.28|480.88|0
1649442690000|2022-04-08 18:31:30|483.12|480.72|483.12|480.72|483.44|481.04|483.12|480.72|0
1649442700000|2022-04-08 18:31:40|483.28|480.88|483.12|480.72|483.28|480.88|483.03|480.63|0
1649442710000|2022-04-08 18:31:50|482.95|480.55|483.12|480.72|483.12|480.72|482.95|480.55|0
1649442720000|2022-04-08 18:32:00|483.28|480.88|482.79|480.39|483.28|480.88|482.79|480.39|0
1649442730000|2022-04-08 18:32:10|482.95|480.55|482.79|480.39|482.95|480.55|482.79|480.39|0
1649442740000|2022-04-08 18:32:20|482.63|480.23|482.79|480.39|482.79|480.39|482.63|480.23|0
1649442750000|2022-04-08 18:32:30|482.95|480.55|482.63|480.23|482.95|480.55|482.63|480.23|0
1649442760000|2022-04-08 18:32:40|482.46|480.06|482.63|480.23|482.79|480.39|482.46|480.06|0
1649442770000|2022-04-08 18:32:50|482.46|480.06|482.95|480.55|482.95|480.55|482.46|480.06|0
1649442780000|2022-04-08 18:33:00|483.12|480.72|482.79|480.39|483.12|480.72|482.79|480.39|0
1649442790000|2022-04-08 18:33:10|482.3|479.9|482.46|480.06|482.63|480.23|482.3|479.9|0
1649442800000|2022-04-08 18:33:20|482.62|480.22|483.28|480.88|483.28|480.88|482.62|480.22|0
1649442810000|2022-04-08 18:33:30|483.44|481.04|483.77|481.37|483.93|481.53|483.44|481.04|0
1649442820000|2022-04-08 18:33:40|483.85|481.45|483.85|481.45|483.85|481.45|483.85|481.45|0
1649442830000|2022-04-08 18:33:50|483.61|481.21|484.46|482.06|484.46|482.06|483.61|481.21|0
1649442840000|2022-04-08 18:34:00|484.13|481.73|483.81|481.41|484.13|481.73|483.81|481.41|0
1649442850000|2022-04-08 18:34:10|485.27|482.87|484.78|482.38|485.27|482.87|484.78|482.38|0
1649442860000|2022-04-08 18:34:20|485.11|482.71|485.6|483.2|485.6|483.2|485.11|482.71|0
1649442870000|2022-04-08 18:34:30|485.76|483.36|485.27|482.87|485.76|483.36|485.27|482.87|0
1649442880000|2022-04-08 18:34:40|485.43|483.03|484.78|482.38|485.43|483.03|484.78|482.38|0
1649442890000|2022-04-08 18:34:50|484.94|482.54|484.94|482.54|484.94|482.54|484.78|482.38|0
1649442900000|2022-04-08 18:35:00|484.78|482.38|484.78|482.38|484.78|482.38|484.69|482.29|0
1649442910000|2022-04-08 18:35:10|484.61|482.21|484.45|482.05|484.61|482.21|484.45|482.05|0
1649442920000|2022-04-08 18:35:20|483.96|481.56|484.29|481.89|484.45|482.05|483.96|481.56|0
1649442930000|2022-04-08 18:35:30|484.45|482.05|484.69|482.29|484.94|482.54|484.45|482.05|0
1649442940000|2022-04-08 18:35:40|484.61|482.21|484.53|482.13|484.61|482.21|484.12|481.72|0
1649442950000|2022-04-08 18:35:50|484.45|482.05|484.94|482.54|484.94|482.54|484.45|482.05|0
1649442960000|2022-04-08 18:36:00|484.61|482.21|484.61|482.21|484.78|482.38|484.61|482.21|0
1649442970000|2022-04-08 18:36:10|484.78|482.38|484.94|482.54|484.94|482.54|484.78|482.38|0
1649442980000|2022-04-08 18:36:20|484.78|482.38|485.1|482.7|485.1|482.7|484.78|482.38|0
1649442990000|2022-04-08 18:36:30|485.02|482.62|484.78|482.38|485.02|482.62|484.78|482.38|0
1649443000000|2022-04-08 18:36:40|484.94|482.54|484.61|482.21|484.94|482.54|484.61|482.21|0
1649443010000|2022-04-08 18:36:50|484.78|482.38|485.1|482.7|485.1|482.7|484.78|482.38|0
1649443020000|2022-04-08 18:37:00|485.59|483.19|485.59|483.19|485.59|483.19|485.43|483.03|0
1649443030000|2022-04-08 18:37:10|485.92|483.52|486.25|483.85|486.25|483.85|485.92|483.52|0
1649443040000|2022-04-08 18:37:20|486.41|484.01|485.92|483.52|486.41|484.01|485.76|483.36|0
1649443050000|2022-04-08 18:37:30|486.08|483.68|485.76|483.36|486.08|483.68|485.76|483.36|0
1649443060000|2022-04-08 18:37:40|486.08|483.68|486|483.6|486.08|483.68|485.76|483.36|0
1649443070000|2022-04-08 18:37:50|486.08|483.68|486.08|483.68|486.08|483.68|485.76|483.36|0
1649443080000|2022-04-08 18:38:00|485.92|483.52|486.25|483.85|486.25|483.85|485.76|483.36|0
1649443090000|2022-04-08 18:38:10|486.08|483.68|486.08|483.68|486.08|483.68|485.92|483.52|0
1649443100000|2022-04-08 18:38:20|486.25|483.85|486.08|483.68|486.25|483.85|486.08|483.68|0
1649443110000|2022-04-08 18:38:30|486.25|483.85|486.08|483.68|486.25|483.85|486.08|483.68|0
1649443120000|2022-04-08 18:38:40|485.92|483.52|485.76|483.36|485.92|483.52|485.59|483.19|0
1649443130000|2022-04-08 18:38:50|485.92|483.52|486.25|483.85|486.25|483.85|485.92|483.52|0
1649443140000|2022-04-08 18:39:00|486.08|483.68|486.08|483.68|486.08|483.68|486.08|483.68|0
1649443150000|2022-04-08 18:39:10|486.25|483.85|486.25|483.85|486.25|483.85|485.92|483.52|0
1649443160000|2022-04-08 18:39:20|486.41|484.01|487.06|484.66|487.06|484.66|486.41|484.01|0
1649443170000|2022-04-08 18:39:30|486.74|484.34|487.39|484.99|487.39|484.99|486.74|484.34|0
1649443180000|2022-04-08 18:39:40|487.72|485.32|487.72|485.32|487.88|485.48|487.72|485.32|0
1649443190000|2022-04-08 18:39:50|487.88|485.48|486.9|484.5|487.88|485.48|486.9|484.5|0
1649443200000|2022-04-08 18:40:00|486.41|484.01|487.23|484.83|487.39|484.99|486.41|484.01|0
1649443210000|2022-04-08 18:40:10|487.06|484.66|487.23|484.83|487.23|484.83|486.9|484.5|0
1649443220000|2022-04-08 18:40:20|487.39|484.99|487.72|485.32|487.72|485.32|487.39|484.99|0
1649443230000|2022-04-08 18:40:30|487.88|485.48|488.05|485.65|488.05|485.65|487.88|485.48|0
1649443240000|2022-04-08 18:40:40|488.21|485.81|487.88|485.48|488.21|485.81|487.88|485.48|0
1649443250000|2022-04-08 18:40:50|487.56|485.16|487.56|485.16|487.56|485.16|487.56|485.16|0
1649443260000|2022-04-08 18:41:00|487.39|484.99|487.56|485.16|487.72|485.32|487.23|484.83|0
1649443270000|2022-04-08 18:41:10|487.72|485.32|487.72|485.32|487.72|485.32|487.56|485.16|0
1649443280000|2022-04-08 18:41:20|487.8|485.4|487.39|484.99|487.88|485.48|487.39|484.99|0
1649443290000|2022-04-08 18:41:30|487.47|485.07|487.23|484.83|487.47|485.07|487.23|484.83|0
1649443300000|2022-04-08 18:41:40|487.39|484.99|487.23|484.83|487.39|484.99|487.23|484.83|0
1649443310000|2022-04-08 18:41:50|487.14|484.74|487.23|484.83|487.23|484.83|487.06|484.66|0
1649443320000|2022-04-08 18:42:00|487.06|484.66|486.57|484.17|487.06|484.66|486.41|484.01|0
1649443330000|2022-04-08 18:42:10|486.41|484.01|486.74|484.34|486.74|484.34|486.41|484.01|0
1649443340000|2022-04-08 18:42:20|486.57|484.17|486.41|484.01|486.57|484.17|486.41|484.01|0
1649443350000|2022-04-08 18:42:30|486.25|483.85|486.57|484.17|486.57|484.17|486.16|483.76|0
1649443360000|2022-04-08 18:42:40|486.41|484.01|486.25|483.85|486.41|484.01|485.92|483.52|0
1649443370000|2022-04-08 18:42:50|486.16|483.76|486.08|483.68|486.41|484.01|486.08|483.68|0
1649443380000|2022-04-08 18:43:00|485.92|483.52|485.83|483.43|485.92|483.52|485.59|483.19|0
1649443390000|2022-04-08 18:43:10|486.41|484.01|486.41|484.01|486.57|484.17|486.41|484.01|0
1649443400000|2022-04-08 18:43:20|486.25|483.85|486.32|483.92|486.32|483.92|486.08|483.68|0
1649443410000|2022-04-08 18:43:30|486.25|483.85|486.41|484.01|486.57|484.17|486.25|483.85|0
1649443420000|2022-04-08 18:43:40|486.57|484.17|486.32|483.92|486.57|484.17|486.24|483.84|0
1649443430000|2022-04-08 18:43:50|486.08|483.68|485.75|483.35|486.08|483.68|485.75|483.35|0
1649443440000|2022-04-08 18:44:00|485.92|483.52|485.92|483.52|486|483.6|485.92|483.52|0
1649443450000|2022-04-08 18:44:10|485.75|483.35|485.26|482.86|485.92|483.52|485.26|482.86|0
1649443460000|2022-04-08 18:44:20|485.59|483.19|485.75|483.35|485.75|483.35|485.59|483.19|0
1649443470000|2022-04-08 18:44:30|485.92|483.52|485.92|483.52|485.92|483.52|485.92|483.52|0
1649443480000|2022-04-08 18:44:40|486|483.6|486.08|483.68|486.08|483.68|485.92|483.52|0
1649443490000|2022-04-08 18:44:50|485.92|483.52|485.75|483.35|485.92|483.52|485.59|483.19|0
1649443500000|2022-04-08 18:45:00|485.92|483.52|486.16|483.76|486.41|484.01|485.92|483.52|0
1649443510000|2022-04-08 18:45:10|485.92|483.52|486.08|483.68|486.24|483.84|485.92|483.52|0
1649443520000|2022-04-08 18:45:20|486.24|483.84|485.59|483.19|486.24|483.84|485.59|483.19|0
1649443530000|2022-04-08 18:45:30|485.92|483.52|486.41|484.01|486.41|484.01|485.92|483.52|0
1649443540000|2022-04-08 18:45:40|486.24|483.84|486.57|484.17|486.57|484.17|486.24|483.84|0
1649443550000|2022-04-08 18:45:50|486.73|484.33|486.57|484.17|486.73|484.33|486.57|484.17|0
1649443560000|2022-04-08 18:46:00|486.49|484.09|486.73|484.33|486.73|484.33|486.24|483.84|0
1649443570000|2022-04-08 18:46:10|486.57|484.17|486.49|484.09|486.57|484.17|486.41|484.01|0
1649443580000|2022-04-08 18:46:20|486.73|484.33|486.08|483.68|486.9|484.5|486.08|483.68|0
1649443590000|2022-04-08 18:46:30|486.41|484.01|486.24|483.84|486.41|484.01|486.24|483.84|0
1649443600000|2022-04-08 18:46:40|486.08|483.68|486.73|484.33|486.73|484.33|486.08|483.68|0
1649443610000|2022-04-08 18:46:50|486.57|484.17|486.73|484.33|486.73|484.33|486.57|484.17|0
1649443620000|2022-04-08 18:47:00|486.9|484.5|487.23|484.83|487.39|484.99|486.9|484.5|0
1649443630000|2022-04-08 18:47:10|487.39|484.99|487.39|484.99|487.55|485.15|487.39|484.99|0
1649443640000|2022-04-08 18:47:20|487.55|485.15|487.96|485.56|487.96|485.56|487.55|485.15|0
1649443650000|2022-04-08 18:47:30|487.88|485.48|487.72|485.32|487.88|485.48|487.39|484.99|0
1649443660000|2022-04-08 18:47:40|488.04|485.64|488.37|485.97|488.37|485.97|487.88|485.48|0
1649443670000|2022-04-08 18:47:50|488.54|486.14|487.88|485.48|488.54|486.14|487.88|485.48|0
1649443680000|2022-04-08 18:48:00|487.55|485.15|488.21|485.81|488.21|485.81|487.55|485.15|0
1649443690000|2022-04-08 18:48:10|488.29|485.89|488.21|485.81|488.29|485.89|488.21|485.81|0
1649443700000|2022-04-08 18:48:20|488.37|485.97|488.21|485.81|488.37|485.97|488.21|485.81|0
1649443710000|2022-04-08 18:48:30|488.37|485.97|488.37|485.97|488.53|486.13|488.04|485.64|0
1649443720000|2022-04-08 18:48:40|488.21|485.81|488.53|486.13|488.53|486.13|488.21|485.81|0
1649443730000|2022-04-08 18:48:50|488.37|485.97|488.53|486.13|488.53|486.13|488.37|485.97|0
1649443740000|2022-04-08 18:49:00|488.7|486.3|488.86|486.46|489.03|486.63|488.7|486.3|0
1649443750000|2022-04-08 18:49:10|488.53|486.13|488.21|485.81|488.53|486.13|488.21|485.81|0
1649443760000|2022-04-08 18:49:20|488.04|485.64|488.7|486.3|488.7|486.3|488.04|485.64|0
1649443770000|2022-04-08 18:49:30|488.53|486.13|488.7|486.3|488.7|486.3|488.53|486.13|0
1649443780000|2022-04-08 18:49:40|488.86|486.46|488.7|486.3|488.86|486.46|488.7|486.3|0
1649443790000|2022-04-08 18:49:50|488.86|486.46|488.86|486.46|488.86|486.46|488.7|486.3|0
1649443800000|2022-04-08 18:50:00|488.94|486.54|488.86|486.46|489.03|486.63|488.86|486.46|0
1649443810000|2022-04-08 18:50:10|488.7|486.3|489.03|486.63|489.03|486.63|488.53|486.13|0
1649443820000|2022-04-08 18:50:20|489.19|486.79|489.35|486.95|489.35|486.95|489.19|486.79|0
1649443830000|2022-04-08 18:50:30|489.52|487.12|489.85|487.45|489.85|487.45|489.52|487.12|0
1649443840000|2022-04-08 18:50:40|489.68|487.28|490.01|487.61|490.01|487.61|489.68|487.28|0
1649443850000|2022-04-08 18:50:50|489.68|487.28|489.52|487.12|489.85|487.45|489.52|487.12|0
1649443860000|2022-04-08 18:51:00|489.68|487.28|489.35|486.95|489.68|487.28|489.35|486.95|0
1649443870000|2022-04-08 18:51:10|489.85|487.45|489.68|487.28|489.85|487.45|489.68|487.28|0
1649443880000|2022-04-08 18:51:20|489.52|487.12|489.43|487.03|489.52|487.12|489.43|487.03|0
1649443890000|2022-04-08 18:51:30|489.68|487.28|489.68|487.28|489.68|487.28|489.52|487.12|0
1649443900000|2022-04-08 18:51:40|489.76|487.36|489.68|487.28|489.85|487.45|489.52|487.12|0
1649443910000|2022-04-08 18:51:50|489.85|487.45|490.01|487.61|490.01|487.61|489.85|487.45|0
1649443920000|2022-04-08 18:52:00|489.85|487.45|490.67|488.27|490.67|488.27|489.85|487.45|0
1649443930000|2022-04-08 18:52:10|490.5|488.1|491.82|489.42|491.82|489.42|490.5|488.1|0
1649443940000|2022-04-08 18:52:20|491.65|489.25|491.16|488.76|491.65|489.25|491.16|488.76|0
1649443950000|2022-04-08 18:52:30|491.49|489.09|491.49|489.09|491.49|489.09|491.49|489.09|0
1649443960000|2022-04-08 18:52:40|491.65|489.25|491.49|489.09|491.65|489.25|491.32|488.92|0
1649443970000|2022-04-08 18:52:50|491.32|488.92|491.65|489.25|491.65|489.25|491.32|488.92|0
1649443980000|2022-04-08 18:53:00|491.82|489.42|491.82|489.42|491.98|489.58|491.65|489.25|0
1649443990000|2022-04-08 18:53:10|491.98|489.58|493.46|491.06|493.46|491.06|491.98|489.58|0
1649444000000|2022-04-08 18:53:20|493.63|491.23|493.3|490.9|493.63|491.23|493.13|490.73|0
1649444010000|2022-04-08 18:53:30|493.13|490.73|492.97|490.57|493.13|490.73|492.8|490.4|0
1649444020000|2022-04-08 18:53:40|492.8|490.4|492.31|489.91|492.8|490.4|492.31|489.91|0
1649444030000|2022-04-08 18:53:50|492.64|490.24|493.13|490.73|493.13|490.73|492.64|490.24|0
1649444040000|2022-04-08 18:54:00|492.8|490.4|493.13|490.73|493.13|490.73|492.8|490.4|0
1649444050000|2022-04-08 18:54:10|492.97|490.57|492.97|490.57|492.97|490.57|492.8|490.4|0
1649444060000|2022-04-08 18:54:20|492.88|490.48|492.64|490.24|492.88|490.48|492.64|490.24|0
1649444070000|2022-04-08 18:54:30|492.8|490.4|492.47|490.07|492.8|490.4|492.47|490.07|0
1649444080000|2022-04-08 18:54:40|492.39|489.99|492.39|489.99|492.39|489.99|492.39|489.99|0
1649444090000|2022-04-08 18:54:50|492.31|489.91|492.64|490.24|492.64|490.24|492.31|489.91|0
1649444100000|2022-04-08 18:55:00|492.47|490.07|492.47|490.07|492.64|490.24|492.47|490.07|0
1649444110000|2022-04-08 18:55:10|492.31|489.91|492.47|490.07|492.47|490.07|492.14|489.74|0
1649444120000|2022-04-08 18:55:20|492.55|490.15|492.47|490.07|492.64|490.24|492.47|490.07|0
1649444130000|2022-04-08 18:55:30|492.14|489.74|492.64|490.24|492.64|490.24|492.14|489.74|0
1649444140000|2022-04-08 18:55:40|492.97|490.57|492.31|489.91|492.97|490.57|492.31|489.91|0
1649444150000|2022-04-08 18:55:50|492.14|489.74|492.14|489.74|492.14|489.74|492.14|489.74|0
1649444160000|2022-04-08 18:56:00|491.98|489.58|491.98|489.58|492.31|489.91|491.98|489.58|0
1649444170000|2022-04-08 18:56:10|491.81|489.41|490.99|488.59|491.81|489.41|490.99|488.59|0
1649444180000|2022-04-08 18:56:20|490.83|488.43|490.5|488.1|490.83|488.43|490.5|488.1|0
1649444190000|2022-04-08 18:56:30|490.01|487.61|490.34|487.94|490.34|487.94|490.01|487.61|0
1649444200000|2022-04-08 18:56:40|490.17|487.77|490.5|488.1|490.5|488.1|490.17|487.77|0
1649444210000|2022-04-08 18:56:50|490.99|488.59|490.83|488.43|490.99|488.59|490.83|488.43|0
1649444220000|2022-04-08 18:57:00|490.99|488.59|491.32|488.92|491.32|488.92|490.99|488.59|0
1649444230000|2022-04-08 18:57:10|491.16|488.76|491.16|488.76|491.16|488.76|490.83|488.43|0
1649444240000|2022-04-08 18:57:20|490.74|488.34|490.83|488.43|490.99|488.59|490.66|488.26|0
1649444250000|2022-04-08 18:57:30|490.99|488.59|490.99|488.59|490.99|488.59|490.83|488.43|0
1649444260000|2022-04-08 18:57:40|491.16|488.76|490.99|488.59|491.24|488.84|490.99|488.59|0
1649444270000|2022-04-08 18:57:50|490.83|488.43|490.83|488.43|490.83|488.43|490.66|488.26|0
1649444280000|2022-04-08 18:58:00|490.66|488.26|490.66|488.26|490.66|488.26|490.5|488.1|0
1649444290000|2022-04-08 18:58:10|490.5|488.1|490.58|488.18|490.66|488.26|490.5|488.1|0
1649444300000|2022-04-08 18:58:20|490.83|488.43|490.66|488.26|490.83|488.43|490.66|488.26|0
1649444310000|2022-04-08 18:58:30|490.83|488.43|490.66|488.26|490.83|488.43|490.66|488.26|0
1649444320000|2022-04-08 18:58:40|490.33|487.93|490.33|487.93|490.33|487.93|490.17|487.77|0
1649444330000|2022-04-08 18:58:50|490.5|488.1|490.33|487.93|490.5|488.1|490.33|487.93|0
1649444340000|2022-04-08 18:59:00|490.66|488.26|490.83|488.43|490.83|488.43|490.5|488.1|0
1649444350000|2022-04-08 18:59:10|490.66|488.26|490.83|488.43|490.83|488.43|490.66|488.26|0
1649444360000|2022-04-08 18:59:20|490.66|488.26|490.58|488.18|490.66|488.26|490.58|488.18|0
1649444370000|2022-04-08 18:59:30|490.25|487.85|490.01|487.61|490.25|487.85|490.01|487.61|0
1649444380000|2022-04-08 18:59:40|489.68|487.28|490.17|487.77|490.17|487.77|489.68|487.28|0
1649444390000|2022-04-08 18:59:50|490.01|487.61|490.33|487.93|490.33|487.93|490.01|487.61|0
1649444400000|2022-04-08 19:00:00|489.84|487.44|490.01|487.61|490.17|487.77|489.84|487.44|0
1649444410000|2022-04-08 19:00:10|489.84|487.44|489.19|486.79|489.84|487.44|489.19|486.79|0
1649444420000|2022-04-08 19:00:20|489.35|486.95|489.35|486.95|489.35|486.95|489.02|486.62|0
1649444430000|2022-04-08 19:00:30|489.02|486.62|489.51|487.11|489.51|487.11|489.02|486.62|0
1649444440000|2022-04-08 19:00:40|489.68|487.28|490.33|487.93|490.33|487.93|489.68|487.28|0
1649444450000|2022-04-08 19:00:50|490.17|487.77|489.84|487.44|490.33|487.93|489.84|487.44|0
1649444460000|2022-04-08 19:01:00|489.68|487.28|489.68|487.28|489.68|487.28|489.51|487.11|0
1649444470000|2022-04-08 19:01:10|490.01|487.61|490.17|487.77|490.17|487.77|490.01|487.61|0
1649444480000|2022-04-08 19:01:20|490.33|487.93|490.99|488.59|490.99|488.59|490.33|487.93|0
1649444490000|2022-04-08 19:01:30|490.5|488.1|490.5|488.1|490.5|488.1|490.5|488.1|0
1649444500000|2022-04-08 19:01:40|490.33|487.93|490.5|488.1|490.5|488.1|490.33|487.93|0
1649444510000|2022-04-08 19:01:50|490.33|487.93|490.5|488.1|490.66|488.26|490.33|487.93|0
1649444520000|2022-04-08 19:02:00|490.33|487.93|490.5|488.1|490.58|488.18|490.33|487.93|0
1649444530000|2022-04-08 19:02:10|489.84|487.44|490|487.6|490|487.6|489.84|487.44|0
1649444540000|2022-04-08 19:02:20|489.68|487.28|489.35|486.95|489.68|487.28|489.35|486.95|0
1649444550000|2022-04-08 19:02:30|489.18|486.78|489.35|486.95|489.35|486.95|489.18|486.78|0
1649444560000|2022-04-08 19:02:40|489.84|487.44|490|487.6|490|487.6|489.84|487.44|0
1649444570000|2022-04-08 19:02:50|489.84|487.44|490.17|487.77|490.17|487.77|489.84|487.44|0
1649444580000|2022-04-08 19:03:00|490.5|488.1|490.33|487.93|490.5|488.1|490.33|487.93|0
1649444590000|2022-04-08 19:03:10|490.5|488.1|490.5|488.1|490.5|488.1|490.33|487.93|0
1649444600000|2022-04-08 19:03:20|490.66|488.26|490.17|487.77|490.66|488.26|490.17|487.77|0
1649444610000|2022-04-08 19:03:30|490.33|487.93|490.5|488.1|490.66|488.26|490.33|487.93|0
1649444620000|2022-04-08 19:03:40|490.83|488.43|490.66|488.26|490.83|488.43|490.66|488.26|0
1649444630000|2022-04-08 19:03:50|490.58|488.18|490.33|487.93|490.58|488.18|490.33|487.93|0
1649444640000|2022-04-08 19:04:00|490.25|487.85|490|487.6|490.33|487.93|490|487.6|0
1649444650000|2022-04-08 19:04:10|490.17|487.77|490.08|487.68|490.17|487.77|489.84|487.44|0
1649444660000|2022-04-08 19:04:20|490|487.6|490.33|487.93|490.33|487.93|490|487.6|0
1649444670000|2022-04-08 19:04:30|490|487.6|489.35|486.95|490|487.6|489.35|486.95|0
1649444680000|2022-04-08 19:04:40|489.51|487.11|489.35|486.95|489.51|487.11|489.35|486.95|0
1649444690000|2022-04-08 19:04:50|489.51|487.11|489.51|487.11|489.51|487.11|489.35|486.95|0
1649444700000|2022-04-08 19:05:00|489.68|487.28|489.84|487.44|489.84|487.44|489.68|487.28|0
1649444710000|2022-04-08 19:05:10|490|487.6|490|487.6|490|487.6|489.84|487.44|0
1649444720000|2022-04-08 19:05:20|490.17|487.77|490.33|487.93|490.33|487.93|490|487.6|0
1649444730000|2022-04-08 19:05:30|490.17|487.77|490.5|488.1|490.5|488.1|490.17|487.77|0
1649444740000|2022-04-08 19:05:40|490.66|488.26|490.99|488.59|491.15|488.75|490.66|488.26|0
1649444750000|2022-04-08 19:05:50|490|487.6|490|487.6|490.17|487.77|490|487.6|0
1649444760000|2022-04-08 19:06:00|489.84|487.44|489.84|487.44|489.84|487.44|489.51|487.11|0
1649444770000|2022-04-08 19:06:10|489.35|486.95|489.18|486.78|489.51|487.11|489.18|486.78|0
1649444780000|2022-04-08 19:06:20|488.69|486.29|488.36|485.96|488.69|486.29|488.2|485.8|0
1649444790000|2022-04-08 19:06:30|488.61|486.21|488.53|486.13|488.61|486.21|488.53|486.13|0
1649444800000|2022-04-08 19:06:40|488.44|486.04|489.1|486.7|489.1|486.7|488.44|486.04|0
1649444810000|2022-04-08 19:06:50|489.35|486.95|489.02|486.62|489.35|486.95|489.02|486.62|0
1649444820000|2022-04-08 19:07:00|488.53|486.13|488.36|485.96|488.53|486.13|488.36|485.96|0
1649444830000|2022-04-08 19:07:10|488.2|485.8|488.69|486.29|488.69|486.29|488.2|485.8|0
1649444840000|2022-04-08 19:07:20|488.53|486.13|488.53|486.13|488.53|486.13|488.44|486.04|0
1649444850000|2022-04-08 19:07:30|488.36|485.96|488.36|485.96|488.36|485.96|488.03|485.63|0
1649444860000|2022-04-08 19:07:40|488.85|486.45|489.02|486.62|489.02|486.62|488.69|486.29|0
1649444870000|2022-04-08 19:07:50|488.85|486.45|488.6|486.2|488.85|486.45|488.6|486.2|0
1649444880000|2022-04-08 19:08:00|488.53|486.13|488.53|486.13|488.53|486.13|488.36|485.96|0
1649444890000|2022-04-08 19:08:10|488.36|485.96|488.2|485.8|488.53|486.13|488.2|485.8|0
1649444900000|2022-04-08 19:08:20|488.36|485.96|488.36|485.96|488.36|485.96|488.2|485.8|0
1649444910000|2022-04-08 19:08:30|488.53|486.13|488.2|485.8|488.53|486.13|488.2|485.8|0
1649444920000|2022-04-08 19:08:40|488.69|486.29|488.53|486.13|488.69|486.29|488.53|486.13|0
1649444930000|2022-04-08 19:08:50|488.69|486.29|488.69|486.29|488.69|486.29|488.69|486.29|0
1649444940000|2022-04-08 19:09:00|488.85|486.45|488.53|486.13|488.85|486.45|488.53|486.13|0
1649444950000|2022-04-08 19:09:10|488.36|485.96|488.77|486.37|488.77|486.37|488.36|485.96|0
1649444960000|2022-04-08 19:09:20|488.28|485.88|488.03|485.63|488.28|485.88|488.03|485.63|0
1649444970000|2022-04-08 19:09:30|487.87|485.47|487.71|485.31|487.87|485.47|487.71|485.31|0
1649444980000|2022-04-08 19:09:40|488.03|485.63|488.2|485.8|488.2|485.8|487.87|485.47|0
1649444990000|2022-04-08 19:09:50|488.36|485.96|488.36|485.96|488.36|485.96|488.2|485.8|0
1649445000000|2022-04-08 19:10:00|488.2|485.8|489.02|486.62|489.02|486.62|488.03|485.63|0
1649445010000|2022-04-08 19:10:10|489.18|486.78|489.34|486.94|489.34|486.94|489.18|486.78|0
1649445020000|2022-04-08 19:10:20|488.69|486.29|488.03|485.63|488.69|486.29|488.03|485.63|0
1649445030000|2022-04-08 19:10:30|488.2|485.8|488.36|485.96|488.36|485.96|488.03|485.63|0
1649445040000|2022-04-08 19:10:40|488.85|486.45|487.71|485.31|488.85|486.45|487.71|485.31|0
1649445050000|2022-04-08 19:10:50|488.03|485.63|487.71|485.31|488.03|485.63|487.71|485.31|0
1649445060000|2022-04-08 19:11:00|487.78|485.38|487.71|485.31|487.87|485.47|487.71|485.31|0
1649445070000|2022-04-08 19:11:10|487.87|485.47|487.87|485.47|487.87|485.47|487.71|485.31|0
1649445080000|2022-04-08 19:11:20|487.71|485.31|487.71|485.31|487.87|485.47|487.71|485.31|0
1649445090000|2022-04-08 19:11:30|487.87|485.47|487.95|485.55|488.03|485.63|487.87|485.47|0
1649445100000|2022-04-08 19:11:40|487.87|485.47|487.71|485.31|487.87|485.47|487.38|484.98|0
1649445110000|2022-04-08 19:11:50|487.87|485.47|488.52|486.12|488.69|486.29|487.87|485.47|0
1649445120000|2022-04-08 19:12:00|488.36|485.96|488.85|486.45|488.85|486.45|488.36|485.96|0
1649445130000|2022-04-08 19:12:10|488.69|486.29|489.02|486.62|489.02|486.62|488.69|486.29|0
1649445140000|2022-04-08 19:12:20|489.34|486.94|490.33|487.93|490.33|487.93|489.34|486.94|0
1649445150000|2022-04-08 19:12:30|490.41|488.01|490.49|488.09|490.82|488.42|490.41|488.01|0
1649445160000|2022-04-08 19:12:40|490.16|487.76|490.08|487.68|490.33|487.93|490.08|487.68|0
1649445170000|2022-04-08 19:12:50|489.59|487.19|489.67|487.27|489.67|487.27|489.34|486.94|0
1649445180000|2022-04-08 19:13:00|489.75|487.35|490.33|487.93|490.33|487.93|489.75|487.35|0
1649445190000|2022-04-08 19:13:10|490.49|488.09|490.49|488.09|490.66|488.26|490.49|488.09|0
1649445200000|2022-04-08 19:13:20|490.57|488.17|490.98|488.58|490.98|488.58|490.33|487.93|0
1649445210000|2022-04-08 19:13:30|491.31|488.91|491.48|489.08|491.48|489.08|491.31|488.91|0
1649445220000|2022-04-08 19:13:40|491.64|489.24|494.11|491.71|494.11|491.71|491.64|489.24|0
1649445230000|2022-04-08 19:13:50|493.78|491.38|493.78|491.38|493.78|491.38|493.45|491.05|0
1649445240000|2022-04-08 19:14:00|493.12|490.72|492.79|490.39|493.12|490.72|492.79|490.39|0
1649445250000|2022-04-08 19:14:10|492.96|490.56|492.63|490.23|492.96|490.56|492.63|490.23|0
1649445260000|2022-04-08 19:14:20|492.79|490.39|491.97|489.57|492.79|490.39|491.97|489.57|0
1649445270000|2022-04-08 19:14:30|491.15|488.75|491.48|489.08|491.64|489.24|491.15|488.75|0
1649445280000|2022-04-08 19:14:40|491.31|488.91|491.64|489.24|491.64|489.24|491.31|488.91|0
1649445290000|2022-04-08 19:14:50|491.31|488.91|491.23|488.83|491.48|489.08|491.23|488.83|0
1649445300000|2022-04-08 19:15:00|490.82|488.42|490.33|487.93|490.82|488.42|490.33|487.93|0
1649445310000|2022-04-08 19:15:10|490.57|488.17|490.49|488.09|490.82|488.42|490.49|488.09|0
1649445320000|2022-04-08 19:15:20|490.33|487.93|490.33|487.93|490.49|488.09|490.16|487.76|0
1649445330000|2022-04-08 19:15:30|490.49|488.09|490.49|488.09|490.49|488.09|490.33|487.93|0
1649445340000|2022-04-08 19:15:40|490.66|488.26|490.66|488.26|490.66|488.26|490.49|488.09|0
1649445350000|2022-04-08 19:15:50|490.57|488.17|491.64|489.24|491.81|489.41|490.57|488.17|0
1649445360000|2022-04-08 19:16:00|491.81|489.41|491.31|488.91|491.81|489.41|491.31|488.91|0
1649445370000|2022-04-08 19:16:10|491.15|488.75|491.81|489.41|491.81|489.41|490.98|488.58|0
1649445380000|2022-04-08 19:16:20|492.13|489.73|492.13|489.73|492.13|489.73|491.97|489.57|0
1649445390000|2022-04-08 19:16:30|491.97|489.57|492.13|489.73|492.13|489.73|491.97|489.57|0
1649445400000|2022-04-08 19:16:40|492.79|490.39|492.79|490.39|492.79|490.39|492.63|490.23|0
1649445410000|2022-04-08 19:16:50|492.54|490.14|492.63|490.23|492.71|490.31|492.54|490.14|0
1649445420000|2022-04-08 19:17:00|492.79|490.39|493.12|490.72|493.12|490.72|492.63|490.23|0
1649445430000|2022-04-08 19:17:10|492.96|490.56|493.29|490.89|493.29|490.89|492.96|490.56|0
1649445440000|2022-04-08 19:17:20|493.12|490.72|492.71|490.31|493.12|490.72|492.71|490.31|0
1649445450000|2022-04-08 19:17:30|492.79|490.39|492.79|490.39|492.79|490.39|492.63|490.23|0
1649445460000|2022-04-08 19:17:40|493.45|491.05|493.61|491.21|493.94|491.54|493.45|491.05|0
1649445470000|2022-04-08 19:17:50|493.78|491.38|493.94|491.54|493.94|491.54|493.78|491.38|0
1649445480000|2022-04-08 19:18:00|494.27|491.87|494.6|492.2|494.77|492.37|494.27|491.87|0
1649445490000|2022-04-08 19:18:10|494.77|492.37|494.77|492.37|495.26|492.86|494.77|492.37|0
1649445500000|2022-04-08 19:18:20|494.44|492.04|494.44|492.04|494.6|492.2|494.44|492.04|0
1649445510000|2022-04-08 19:18:30|494.27|491.87|493.94|491.54|494.27|491.87|493.61|491.21|0
1649445520000|2022-04-08 19:18:40|494.11|491.71|494.11|491.71|494.11|491.71|493.94|491.54|0
1649445530000|2022-04-08 19:18:50|493.94|491.54|493.69|491.29|493.94|491.54|493.61|491.21|0
1649445540000|2022-04-08 19:19:00|493.12|490.72|492.21|489.81|493.12|490.72|492.21|489.81|0
1649445550000|2022-04-08 19:19:10|491.97|489.57|492.3|489.9|492.3|489.9|491.97|489.57|0
1649445560000|2022-04-08 19:19:20|491.8|489.4|491.97|489.57|492.3|489.9|491.8|489.4|0
1649445570000|2022-04-08 19:19:30|492.05|489.65|491.8|489.4|492.05|489.65|491.8|489.4|0
1649445580000|2022-04-08 19:19:40|491.31|488.91|490.82|488.42|491.31|488.91|490.82|488.42|0
1649445590000|2022-04-08 19:19:50|490.98|488.58|490.82|488.42|490.98|488.58|490.65|488.25|0
1649445600000|2022-04-08 19:20:00|490.65|488.25|491.15|488.75|491.15|488.75|490.65|488.25|0
1649445610000|2022-04-08 19:20:10|491.31|488.91|491.31|488.91|491.47|489.07|491.15|488.75|0
1649445620000|2022-04-08 19:20:20|490.9|488.5|491.15|488.75|491.15|488.75|490.9|488.5|0
1649445630000|2022-04-08 19:20:30|491.31|488.91|491.64|489.24|491.64|489.24|491.31|488.91|0
1649445640000|2022-04-08 19:20:40|491.8|489.4|491.39|488.99|492.05|489.65|491.39|488.99|0
1649445650000|2022-04-08 19:20:50|491.31|488.91|491.31|488.91|491.31|488.91|490.98|488.58|0
1649445660000|2022-04-08 19:21:00|491.47|489.07|491.15|488.75|491.47|489.07|490.98|488.58|0
1649445670000|2022-04-08 19:21:10|491.31|488.91|491.15|488.75|491.31|488.91|490.82|488.42|0
1649445680000|2022-04-08 19:21:20|490.98|488.58|490.82|488.42|490.98|488.58|490.82|488.42|0
1649445690000|2022-04-08 19:21:30|491.15|488.75|490.98|488.58|491.15|488.75|490.98|488.58|0
1649445700000|2022-04-08 19:21:40|490.82|488.42|491.31|488.91|491.31|488.91|490.82|488.42|0
1649445710000|2022-04-08 19:21:50|491.15|488.75|491.31|488.91|491.31|488.91|490.98|488.58|0
1649445720000|2022-04-08 19:22:00|491.15|488.75|490.65|488.25|491.15|488.75|490.65|488.25|0
1649445730000|2022-04-08 19:22:10|490.82|488.42|490.49|488.09|490.82|488.42|490.49|488.09|0
1649445740000|2022-04-08 19:22:20|490|487.6|489.34|486.94|490|487.6|489.34|486.94|0
1649445750000|2022-04-08 19:22:30|489.67|487.27|489.67|487.27|490|487.6|489.67|487.27|0
1649445760000|2022-04-08 19:22:40|489.83|487.43|489.58|487.18|489.83|487.43|489.5|487.1|0
1649445770000|2022-04-08 19:22:50|489.5|487.1|489.5|487.1|489.5|487.1|489.34|486.94|0
1649445780000|2022-04-08 19:23:00|489.67|487.27|489.5|487.1|489.67|487.27|489.5|487.1|0
1649445790000|2022-04-08 19:23:10|489.67|487.27|490.16|487.76|490.16|487.76|489.67|487.27|0
1649445800000|2022-04-08 19:23:20|490|487.6|490.49|488.09|490.49|488.09|490|487.6|0
1649445810000|2022-04-08 19:23:30|491.8|489.4|491.8|489.4|491.8|489.4|491.8|489.4|0
1649445820000|2022-04-08 19:23:40|491.64|489.24|490.82|488.42|491.64|489.24|490.82|488.42|0
1649445830000|2022-04-08 19:23:50|490.98|488.58|490.49|488.09|490.98|488.58|490.49|488.09|0
1649445840000|2022-04-08 19:24:00|490.65|488.25|490.57|488.17|490.82|488.42|490.49|488.09|0
1649445850000|2022-04-08 19:24:10|490.82|488.42|490.82|488.42|490.98|488.58|490.82|488.42|0
1649445860000|2022-04-08 19:24:20|490.65|488.25|490.49|488.09|490.65|488.25|490.49|488.09|0
1649445870000|2022-04-08 19:24:30|491.14|488.74|491.14|488.74|491.22|488.82|490.98|488.58|0
1649445880000|2022-04-08 19:24:40|491.31|488.91|490.82|488.42|491.31|488.91|490.65|488.25|0
1649445890000|2022-04-08 19:24:50|490.98|488.58|490.98|488.58|491.06|488.66|490.98|488.58|0
1649445900000|2022-04-08 19:25:00|490.82|488.42|490.98|488.58|490.98|488.58|490.82|488.42|0
1649445910000|2022-04-08 19:25:10|491.31|488.91|491.8|489.4|491.8|489.4|491.31|488.91|0
1649445920000|2022-04-08 19:25:20|491.64|489.24|491.97|489.57|491.97|489.57|491.64|489.24|0
1649445930000|2022-04-08 19:25:30|492.04|489.64|492.29|489.89|492.46|490.06|492.04|489.64|0
1649445940000|2022-04-08 19:25:40|492.46|490.06|492.29|489.89|492.46|490.06|492.29|489.89|0
1649445950000|2022-04-08 19:25:50|492.13|489.73|491.8|489.4|492.13|489.73|491.64|489.24|0
1649445960000|2022-04-08 19:26:00|492.29|489.89|491.8|489.4|492.29|489.89|491.8|489.4|0
1649445970000|2022-04-08 19:26:10|490.98|488.58|490.98|488.58|490.98|488.58|490.98|488.58|0
1649445980000|2022-04-08 19:26:20|491.14|488.74|491.14|488.74|491.14|488.74|491.14|488.74|0
1649445990000|2022-04-08 19:26:30|491.64|489.24|491.8|489.4|491.8|489.4|491.64|489.24|0
1649446000000|2022-04-08 19:26:40|491.64|489.24|491.55|489.15|491.64|489.24|491.47|489.07|0
1649446010000|2022-04-08 19:26:50|491.47|489.07|491.8|489.4|491.8|489.4|491.47|489.07|0
1649446020000|2022-04-08 19:27:00|491.97|489.57|491.8|489.4|491.97|489.57|491.8|489.4|0
1649446030000|2022-04-08 19:27:10|491.31|488.91|491.8|489.4|491.96|489.56|491.31|488.91|0
1649446040000|2022-04-08 19:27:20|492.13|489.73|491.47|489.07|492.13|489.73|491.47|489.07|0
1649446050000|2022-04-08 19:27:30|491.55|489.15|491.47|489.07|491.55|489.15|491.31|488.91|0
1649446060000|2022-04-08 19:27:40|491.31|488.91|491.47|489.07|491.47|489.07|491.31|488.91|0
1649446070000|2022-04-08 19:27:50|491.64|489.24|491.14|488.74|491.64|489.24|491.14|488.74|0
1649446080000|2022-04-08 19:28:00|491.31|488.91|491.64|489.24|491.64|489.24|491.31|488.91|0
1649446090000|2022-04-08 19:28:10|491.39|488.99|491.31|488.91|491.64|489.24|491.31|488.91|0
1649446100000|2022-04-08 19:28:20|490.81|488.41|491.14|488.74|491.14|488.74|490.81|488.41|0
1649446110000|2022-04-08 19:28:30|490.98|488.58|491.8|489.4|491.8|489.4|490.98|488.58|0
1649446120000|2022-04-08 19:28:40|491.47|489.07|491.96|489.56|491.96|489.56|491.47|489.07|0
1649446130000|2022-04-08 19:28:50|491.64|489.24|491.64|489.24|491.8|489.4|491.64|489.24|0
1649446140000|2022-04-08 19:29:00|491.96|489.56|492.13|489.73|492.13|489.73|491.8|489.4|0
1649446150000|2022-04-08 19:29:10|492.29|489.89|491.8|489.4|492.46|490.06|491.8|489.4|0
1649446160000|2022-04-08 19:29:20|491.64|489.24|492.13|489.73|492.13|489.73|491.39|488.99|0
1649446170000|2022-04-08 19:29:30|491.8|489.4|491.47|489.07|491.8|489.4|491.47|489.07|0
1649446180000|2022-04-08 19:29:40|491.96|489.56|491.96|489.56|492.29|489.89|491.96|489.56|0
1649446190000|2022-04-08 19:29:50|491.8|489.4|492.29|489.89|492.29|489.89|491.8|489.4|0
1649446200000|2022-04-08 19:30:00|492.79|490.39|492.54|490.14|493.61|491.21|492.54|490.14|0
1649446210000|2022-04-08 19:30:10|492.46|490.06|493.12|490.72|493.12|490.72|492.46|490.06|0
1649446220000|2022-04-08 19:30:20|493.28|490.88|493.28|490.88|493.61|491.21|493.28|490.88|0
1649446230000|2022-04-08 19:30:30|493.12|490.72|492.95|490.55|493.12|490.72|492.79|490.39|0
1649446240000|2022-04-08 19:30:40|492.79|490.39|493.28|490.88|493.28|490.88|492.79|490.39|0
1649446250000|2022-04-08 19:30:50|493.44|491.04|493.19|490.79|493.44|491.04|493.19|490.79|0
1649446260000|2022-04-08 19:31:00|493.44|491.04|493.61|491.21|493.77|491.37|493.44|491.04|0
1649446270000|2022-04-08 19:31:10|493.44|491.04|492.95|490.55|493.44|491.04|492.79|490.39|0
1649446280000|2022-04-08 19:31:20|492.79|490.39|492.46|490.06|492.79|490.39|492.46|490.06|0
1649446290000|2022-04-08 19:31:30|492.13|489.73|492.13|489.73|492.29|489.89|492.13|489.73|0
1649446300000|2022-04-08 19:31:40|491.8|489.4|491.47|489.07|491.8|489.4|491.47|489.07|0
1649446310000|2022-04-08 19:31:50|490.98|488.58|490.98|488.58|490.98|488.58|490.65|488.25|0
1649446320000|2022-04-08 19:32:00|490.65|488.25|490.98|488.58|490.98|488.58|490.65|488.25|0
1649446330000|2022-04-08 19:32:10|490.81|488.41|490.48|488.08|490.81|488.41|490.48|488.08|0
1649446340000|2022-04-08 19:32:20|490.65|488.25|490.16|487.76|490.65|488.25|490.16|487.76|0
1649446350000|2022-04-08 19:32:30|489.99|487.59|490.16|487.76|490.16|487.76|489.83|487.43|0
1649446360000|2022-04-08 19:32:40|490.48|488.08|490.98|488.58|490.98|488.58|490.48|488.08|0
1649446370000|2022-04-08 19:32:50|491.14|488.74|491.14|488.74|491.14|488.74|490.81|488.41|0
1649446380000|2022-04-08 19:33:00|490.81|488.41|490.81|488.41|490.98|488.58|490.81|488.41|0
1649446390000|2022-04-08 19:33:10|490.98|488.58|490.48|488.08|490.98|488.58|490.48|488.08|0
1649446400000|2022-04-08 19:33:20|490.98|488.58|490.98|488.58|491.14|488.74|490.98|488.58|0
1649446410000|2022-04-08 19:33:30|490.48|488.08|489.99|487.59|490.81|488.41|489.99|487.59|0
1649446420000|2022-04-08 19:33:40|489.83|487.43|489.99|487.59|489.99|487.59|489.83|487.43|0
1649446430000|2022-04-08 19:33:50|490.32|487.92|490.48|488.08|490.65|488.25|490.32|487.92|0
1649446440000|2022-04-08 19:34:00|490.32|487.92|490.15|487.75|490.32|487.92|490.15|487.75|0
1649446450000|2022-04-08 19:34:10|489.99|487.59|490.15|487.75|490.32|487.92|489.99|487.59|0
1649446460000|2022-04-08 19:34:20|490.32|487.92|489.99|487.59|490.32|487.92|489.99|487.59|0
1649446470000|2022-04-08 19:34:30|490.32|487.92|489.99|487.59|490.32|487.92|489.83|487.43|0
1649446480000|2022-04-08 19:34:40|489.66|487.26|489.17|486.77|489.74|487.34|489.17|486.77|0
1649446490000|2022-04-08 19:34:50|489.01|486.61|488.84|486.44|489.17|486.77|488.84|486.44|0
1649446510000|2022-04-08 19:35:10|488.02|485.62|488.02|485.62|488.19|485.79|488.02|485.62|0
1649446520000|2022-04-08 19:35:20|487.69|485.29|486.88|484.48|487.69|485.29|486.88|484.48|0
1649446530000|2022-04-08 19:35:30|486.71|484.31|486.71|484.31|487.04|484.64|486.71|484.31|0
1649446540000|2022-04-08 19:35:40|487.04|484.64|486.88|484.48|487.04|484.64|486.71|484.31|0
1649446550000|2022-04-08 19:35:50|487.04|484.64|486.88|484.48|487.04|484.64|486.55|484.15|0
1649446560000|2022-04-08 19:36:00|486.71|484.31|487.2|484.8|487.2|484.8|486.71|484.31|0
1649446570000|2022-04-08 19:36:10|487.37|484.97|487.53|485.13|488.02|485.62|487.37|484.97|0
1649446580000|2022-04-08 19:36:20|487.37|484.97|487.2|484.8|487.37|484.97|487.2|484.8|0
1649446590000|2022-04-08 19:36:30|487.04|484.64|486.88|484.48|487.04|484.64|486.88|484.48|0
1649446600000|2022-04-08 19:36:40|487.04|484.64|487.37|484.97|487.37|484.97|486.88|484.48|0
1649446610000|2022-04-08 19:36:50|487.53|485.13|487.53|485.13|487.53|485.13|486.71|484.31|0
1649446620000|2022-04-08 19:37:00|487.37|484.97|487.53|485.13|487.53|485.13|487.37|484.97|0
1649446630000|2022-04-08 19:37:10|487.69|485.29|487.53|485.13|487.69|485.29|487.53|485.13|0
1649446640000|2022-04-08 19:37:20|487.37|484.97|487.2|484.8|487.37|484.97|486.88|484.48|0
1649446650000|2022-04-08 19:37:30|486.95|484.55|486.88|484.48|486.95|484.55|486.88|484.48|0
1649446660000|2022-04-08 19:37:40|487.04|484.64|487.2|484.8|487.2|484.8|487.04|484.64|0
1649446670000|2022-04-08 19:37:50|487.37|484.97|487.53|485.13|487.69|485.29|487.37|484.97|0
1649446680000|2022-04-08 19:38:00|487.69|485.29|487.2|484.8|487.69|485.29|487.2|484.8|0
1649446690000|2022-04-08 19:38:10|487.37|484.97|487.04|484.64|487.37|484.97|486.87|484.47|0
1649446700000|2022-04-08 19:38:20|487.2|484.8|487.28|484.88|487.28|484.88|487.04|484.64|0
1649446710000|2022-04-08 19:38:30|487.37|484.97|488.35|485.95|488.35|485.95|487.37|484.97|0
1649446720000|2022-04-08 19:38:40|488.18|485.78|487.86|485.46|488.18|485.78|487.86|485.46|0
1649446730000|2022-04-08 19:38:50|487.69|485.29|486.71|484.31|487.69|485.29|486.71|484.31|0
1649446740000|2022-04-08 19:39:00|487.04|484.64|487.28|484.88|487.28|484.88|486.87|484.47|0
1649446750000|2022-04-08 19:39:10|487.2|484.8|487.2|484.8|487.69|485.29|487.2|484.8|0
1649446760000|2022-04-08 19:39:20|487.04|484.64|487.37|484.97|487.37|484.97|487.04|484.64|0
1649446770000|2022-04-08 19:39:30|487.12|484.72|486.95|484.55|487.2|484.8|486.95|484.55|0
1649446780000|2022-04-08 19:39:40|487.04|484.64|486.55|484.15|487.04|484.64|486.55|484.15|0
1649446790000|2022-04-08 19:39:50|486.71|484.31|486.71|484.31|487.04|484.64|486.71|484.31|0
1649446800000|2022-04-08 19:40:00|487.04|484.64|486.71|484.31|487.2|484.8|486.55|484.15|0
1649446810000|2022-04-08 19:40:10|487.04|484.64|487.04|484.64|487.04|484.64|486.87|484.47|0
1649446820000|2022-04-08 19:40:20|486.87|484.47|486.38|483.98|486.87|484.47|486.38|483.98|0
1649446830000|2022-04-08 19:40:30|486.22|483.82|486.38|483.98|486.55|484.15|486.22|483.82|0
1649446840000|2022-04-08 19:40:40|486.22|483.82|487.2|484.8|487.2|484.8|486.06|483.66|0
1649446850000|2022-04-08 19:40:50|487.04|484.64|486.95|484.55|487.04|484.64|486.71|484.31|0
1649446860000|2022-04-08 19:41:00|487.2|484.8|487.53|485.13|487.53|485.13|487.04|484.64|0
1649446870000|2022-04-08 19:41:10|487.69|485.29|487.36|484.96|487.69|485.29|487.2|484.8|0
1649446880000|2022-04-08 19:41:20|487.53|485.13|487.53|485.13|487.86|485.46|487.53|485.13|0
1649446890000|2022-04-08 19:41:30|487.69|485.29|488.02|485.62|488.02|485.62|487.53|485.13|0
1649446900000|2022-04-08 19:41:40|487.77|485.37|487.86|485.46|488.02|485.62|487.77|485.37|0
1649446910000|2022-04-08 19:41:50|487.61|485.21|487.69|485.29|487.69|485.29|487.44|485.04|0
1649446920000|2022-04-08 19:42:00|487.53|485.13|487.61|485.21|487.61|485.21|487.53|485.13|0
1649446930000|2022-04-08 19:42:10|488.02|485.62|488.02|485.62|488.02|485.62|487.86|485.46|0
1649446940000|2022-04-08 19:42:20|488.18|485.78|488.02|485.62|488.18|485.78|488.02|485.62|0
1649446950000|2022-04-08 19:42:30|488.18|485.78|488.84|486.44|488.84|486.44|488.18|485.78|0
1649446960000|2022-04-08 19:42:40|488.67|486.27|488.67|486.27|488.84|486.44|488.67|486.27|0
1649446970000|2022-04-08 19:42:50|488.51|486.11|488.35|485.95|488.51|486.11|488.35|485.95|0
1649446980000|2022-04-08 19:43:00|487.85|485.45|488.02|485.62|488.02|485.62|487.85|485.45|0
1649446990000|2022-04-08 19:43:10|487.69|485.29|487.77|485.37|487.85|485.45|487.69|485.29|0
1649447000000|2022-04-08 19:43:20|488.18|485.78|488.35|485.95|488.35|485.95|488.02|485.62|0
1649447010000|2022-04-08 19:43:30|488.51|486.11|489.66|487.26|489.66|487.26|488.51|486.11|0
1649447020000|2022-04-08 19:43:40|489.82|487.42|489.49|487.09|489.82|487.42|489.49|487.09|0
1649447030000|2022-04-08 19:43:50|488.75|486.35|488.84|486.44|489|486.6|488.75|486.35|0
1649447040000|2022-04-08 19:44:00|489.17|486.77|489.33|486.93|489.49|487.09|489.17|486.77|0
1649447050000|2022-04-08 19:44:10|489.17|486.77|489.49|487.09|489.49|487.09|489.17|486.77|0
1649447060000|2022-04-08 19:44:20|489.66|487.26|490.31|487.91|490.31|487.91|489.66|487.26|0
1649447070000|2022-04-08 19:44:30|490.48|488.08|490.15|487.75|490.48|488.08|489.99|487.59|0
1649447080000|2022-04-08 19:44:40|489.99|487.59|489.99|487.59|489.99|487.59|489.99|487.59|0
1649447090000|2022-04-08 19:44:50|490.15|487.75|490.81|488.41|490.81|488.41|490.15|487.75|0
1649447100000|2022-04-08 19:45:00|490.31|487.91|490.15|487.75|490.81|488.41|490.15|487.75|0
1649447110000|2022-04-08 19:45:10|490.64|488.24|490.64|488.24|490.64|488.24|490.31|487.91|0
1649447120000|2022-04-08 19:45:20|490.81|488.41|491.46|489.06|491.63|489.23|490.81|488.41|0
1649447130000|2022-04-08 19:45:30|491.63|489.23|491.46|489.06|491.63|489.23|491.46|489.06|0
1649447140000|2022-04-08 19:45:40|490.97|488.57|491.13|488.73|491.3|488.9|490.97|488.57|0
1649447150000|2022-04-08 19:45:50|490.97|488.57|490.64|488.24|490.97|488.57|490.64|488.24|0
1649447160000|2022-04-08 19:46:00|489.66|487.26|490.31|487.91|490.31|487.91|489.66|487.26|0
1649447170000|2022-04-08 19:46:10|490.64|488.24|489.82|487.42|490.64|488.24|489.82|487.42|0
1649447180000|2022-04-08 19:46:20|489.16|486.76|488.67|486.27|489.16|486.76|488.67|486.27|0
1649447190000|2022-04-08 19:46:30|488.42|486.02|488.34|485.94|488.42|486.02|488.02|485.62|0
1649447200000|2022-04-08 19:46:40|488.51|486.11|487.85|485.45|488.51|486.11|487.69|485.29|0
1649447210000|2022-04-08 19:46:50|488.34|485.94|487.85|485.45|488.34|485.94|487.85|485.45|0
1649447220000|2022-04-08 19:47:00|487.69|485.29|488.67|486.27|488.67|486.27|487.69|485.29|0
1649447230000|2022-04-08 19:47:10|488.84|486.44|489|486.6|489.16|486.76|488.84|486.44|0
1649447240000|2022-04-08 19:47:20|489.16|486.76|489|486.6|489.16|486.76|489|486.6|0
1649447250000|2022-04-08 19:47:30|488.51|486.11|488.34|485.94|488.51|486.11|488.34|485.94|0
1649447260000|2022-04-08 19:47:40|488.02|485.62|487.36|484.96|488.02|485.62|487.36|484.96|0
1649447270000|2022-04-08 19:47:50|487.2|484.8|487.36|484.96|487.36|484.96|487.2|484.8|0
1649447280000|2022-04-08 19:48:00|487.69|485.29|488.18|485.78|488.18|485.78|487.69|485.29|0
1649447290000|2022-04-08 19:48:10|486.95|484.55|486.95|484.55|486.95|484.55|486.87|484.47|0
1649447300000|2022-04-08 19:48:20|487.2|484.8|487.36|484.96|487.52|485.12|487.2|484.8|0
1649447310000|2022-04-08 19:48:30|487.69|485.29|487.52|485.12|487.69|485.29|487.36|484.96|0
1649447320000|2022-04-08 19:48:40|487.85|485.45|487.2|484.8|487.85|485.45|487.2|484.8|0
1649447330000|2022-04-08 19:48:50|487.36|484.96|487.2|484.8|487.36|484.96|486.87|484.47|0
1649447340000|2022-04-08 19:49:00|487.03|484.63|486.71|484.31|487.03|484.63|486.71|484.31|0
1649447350000|2022-04-08 19:49:10|486.38|483.98|485.89|483.49|486.38|483.98|485.89|483.49|0
1649447360000|2022-04-08 19:49:20|486.22|483.82|486.05|483.65|486.22|483.82|485.89|483.49|0
1649447370000|2022-04-08 19:49:30|485.89|483.49|485.4|483|485.89|483.49|485.4|483|0
1649447380000|2022-04-08 19:49:40|485.8|483.4|486.22|483.82|486.22|483.82|485.8|483.4|0
1649447390000|2022-04-08 19:49:50|485.89|483.49|485.23|482.83|485.89|483.49|485.23|482.83|0
1649447400000|2022-04-08 19:50:00|484.74|482.34|483.76|481.36|485.23|482.83|483.76|481.36|0
1649447410000|2022-04-08 19:50:10|483.44|481.04|482.95|480.55|483.44|481.04|482.79|480.39|0
1649447420000|2022-04-08 19:50:20|482.46|480.06|481.97|479.57|482.46|480.06|481.97|479.57|0
1649447430000|2022-04-08 19:50:30|481.65|479.25|481.32|478.92|481.65|479.25|481.32|478.92|0
1649447440000|2022-04-08 19:50:40|481.48|479.08|482.13|479.73|482.13|479.73|481.48|479.08|0
1649447450000|2022-04-08 19:50:50|481.81|479.41|482.46|480.06|482.46|480.06|481.81|479.41|0
1649447460000|2022-04-08 19:51:00|482.62|480.22|481.32|478.92|482.62|480.22|481.32|478.92|0
1649447470000|2022-04-08 19:51:10|481.48|479.08|481.16|478.76|481.48|479.08|481.16|478.76|0
1649447480000|2022-04-08 19:51:20|480.99|478.59|480.51|478.11|481.16|478.76|480.51|478.11|0
1649447490000|2022-04-08 19:51:30|480.67|478.27|480.51|478.11|480.83|478.43|480.51|478.11|0
1649447500000|2022-04-08 19:51:40|480.67|478.27|480.67|478.27|480.67|478.27|480.51|478.11|0
1649447510000|2022-04-08 19:51:50|480.83|478.43|478.29|475.89|481.65|479.25|478.29|475.89|0
1649447520000|2022-04-08 19:52:00|482.56|480.16|483.05|480.65|483.22|480.82|482.56|480.16|0
1649447530000|2022-04-08 19:52:10|482.73|480.33|482.89|480.49|482.89|480.49|482.73|480.33|0
1649447540000|2022-04-08 19:52:20|482.73|480.33|483.38|480.98|483.54|481.14|482.73|480.33|0
1649447550000|2022-04-08 19:52:30|483.54|481.14|483.38|480.98|483.54|481.14|483.05|480.65|0
1649447560000|2022-04-08 19:52:40|483.7|481.3|483.38|480.98|484.03|481.63|483.38|480.98|0
1649447570000|2022-04-08 19:52:50|483.54|481.14|483.7|481.3|483.7|481.3|483.38|480.98|0
1649447580000|2022-04-08 19:53:00|483.38|480.98|483.21|480.81|483.38|480.98|483.21|480.81|0
1649447590000|2022-04-08 19:53:10|483.05|480.65|483.05|480.65|483.05|480.65|482.89|480.49|0
1649447600000|2022-04-08 19:53:20|483.38|480.98|483.21|480.81|483.38|480.98|483.21|480.81|0
1649447610000|2022-04-08 19:53:30|483.38|480.98|482.89|480.49|483.38|480.98|482.89|480.49|0
1649447620000|2022-04-08 19:53:40|483.05|480.65|482.73|480.33|483.05|480.65|482.73|480.33|0
1649447630000|2022-04-08 19:53:50|482.56|480.16|482.89|480.49|482.89|480.49|482.56|480.16|0
1649447640000|2022-04-08 19:54:00|483.05|480.65|483.7|481.3|483.7|481.3|483.05|480.65|0
1649447650000|2022-04-08 19:54:10|483.21|480.81|483.87|481.47|483.87|481.47|483.05|480.65|0
1649447660000|2022-04-08 19:54:20|483.7|481.3|483.05|480.65|483.7|481.3|483.05|480.65|0
1649447670000|2022-04-08 19:54:30|482.89|480.49|483.21|480.81|483.21|480.81|482.89|480.49|0
1649447680000|2022-04-08 19:54:40|483.05|480.65|482.73|480.33|483.05|480.65|482.73|480.33|0
1649447690000|2022-04-08 19:54:50|482.4|480|482.48|480.08|482.56|480.16|482.4|480|0
1649447700000|2022-04-08 19:55:00|482.89|480.49|483.54|481.14|483.54|481.14|482.89|480.49|0
1649447710000|2022-04-08 19:55:10|482.73|480.33|482.56|480.16|482.73|480.33|482.56|480.16|0
1649447720000|2022-04-08 19:55:20|483.05|480.65|482.73|480.33|483.05|480.65|482.73|480.33|0
1649447730000|2022-04-08 19:55:30|482.4|480|482.89|480.49|482.89|480.49|482.24|479.84|0
1649447740000|2022-04-08 19:55:40|482.56|480.16|482.89|480.49|482.89|480.49|482.24|479.84|0
1649447750000|2022-04-08 19:55:50|482.73|480.33|482.07|479.67|482.73|480.33|482.07|479.67|0
1649447760000|2022-04-08 19:56:00|481.75|479.35|481.59|479.19|481.75|479.35|481.59|479.19|0
1649447770000|2022-04-08 19:56:10|481.42|479.02|481.42|479.02|481.91|479.51|481.26|478.86|0
1649447780000|2022-04-08 19:56:20|481.1|478.7|481.1|478.7|481.42|479.02|480.94|478.54|0
1649447790000|2022-04-08 19:56:30|481.26|478.86|480.77|478.37|481.26|478.86|480.77|478.37|0
1649447800000|2022-04-08 19:56:40|481.1|478.7|480.94|478.54|481.1|478.7|480.94|478.54|0
1649447810000|2022-04-08 19:56:50|481.1|478.7|481.42|479.02|481.59|479.19|481.1|478.7|0
1649447820000|2022-04-08 19:57:00|481.75|479.35|482.24|479.84|482.24|479.84|481.75|479.35|0
1649447830000|2022-04-08 19:57:10|482.56|480.16|482.4|480|482.72|480.32|482.07|479.67|0
1649447840000|2022-04-08 19:57:20|482.24|479.84|481.91|479.51|482.24|479.84|481.91|479.51|0
1649447850000|2022-04-08 19:57:30|481.75|479.35|481.42|479.02|481.75|479.35|481.42|479.02|0
1649447860000|2022-04-08 19:57:40|481.59|479.19|481.59|479.19|481.59|479.19|481.59|479.19|0
1649447870000|2022-04-08 19:57:50|481.42|479.02|481.26|478.86|481.42|479.02|481.26|478.86|0
1649447880000|2022-04-08 19:58:00|481.42|479.02|482.07|479.67|482.07|479.67|481.42|479.02|0
1649447890000|2022-04-08 19:58:10|481.59|479.19|481.59|479.19|481.75|479.35|481.42|479.02|0
1649447900000|2022-04-08 19:58:20|481.75|479.35|482.24|479.84|482.24|479.84|481.75|479.35|0
1649447910000|2022-04-08 19:58:30|482.4|480|482.24|479.84|482.4|480|481.91|479.51|0
1649447920000|2022-04-08 19:58:40|482.07|479.67|482.4|480|482.4|480|481.91|479.51|0
1649447930000|2022-04-08 19:58:50|482.56|480.16|481.75|479.35|482.56|480.16|481.75|479.35|0
1649447940000|2022-04-08 19:59:00|482.07|479.67|482.24|479.84|482.24|479.84|481.59|479.19|0
1649447950000|2022-04-08 19:59:10|482.07|479.67|481.59|479.19|482.07|479.67|481.59|479.19|0
1649447960000|2022-04-08 19:59:20|480.77|478.37|480.45|478.05|480.94|478.54|480.45|478.05|0
1649447970000|2022-04-08 19:59:30|480.29|477.89|480.12|477.72|480.29|477.89|479.64|477.24|0
1649447980000|2022-04-08 19:59:40|480.94|478.54|482.56|480.16|482.56|480.16|480.94|478.54|0
1649447990000|2022-04-08 19:59:50|482.72|480.32|484.84|482.44|484.84|482.44|482.72|480.32|0
1649448000000|2022-04-08 20:00:00|485.33|482.93|486.47|484.07|487.13|484.73|485.33|482.93|0
1649448010000|2022-04-08 20:00:10|486.96|484.56|487.62|485.22|487.78|485.38|486.96|484.56|0
1649448020000|2022-04-08 20:00:20|487.45|485.05|486.15|483.75|487.45|485.05|486.15|483.75|0
1649448030000|2022-04-08 20:00:30|485.98|483.58|486.15|483.75|486.15|483.75|485.82|483.42|0
1649448040000|2022-04-08 20:00:40|486.31|483.91|486.47|484.07|486.64|484.24|486.31|483.91|0
1649448050000|2022-04-08 20:00:50|486.31|483.91|486.15|483.75|486.47|484.07|486.15|483.75|0
1649448060000|2022-04-08 20:01:00|485.98|483.58|486.47|484.07|486.47|484.07|485.66|483.26|0
1649448070000|2022-04-08 20:01:10|486.31|483.91|486.31|483.91|486.47|484.07|486.31|483.91|0
1649448080000|2022-04-08 20:01:20|486.47|484.07|487.13|484.73|487.29|484.89|486.47|484.07|0
1649448090000|2022-04-08 20:01:30|486.96|484.56|486.47|484.07|486.96|484.56|486.47|484.07|0
1649448100000|2022-04-08 20:01:40|486.64|484.24|486.96|484.56|486.96|484.56|486.64|484.24|0
1649448110000|2022-04-08 20:01:50|487.13|484.73|486.64|484.24|487.13|484.73|486.64|484.24|0
1649448120000|2022-04-08 20:02:00|486.47|484.07|486.47|484.07|486.64|484.24|486.47|484.07|0
1649448130000|2022-04-08 20:02:10|486.31|483.91|485.98|483.58|486.31|483.91|485.98|483.58|0
1649448140000|2022-04-08 20:02:20|486.15|483.75|486.14|483.74|486.31|483.91|486.14|483.74|0
1649448150000|2022-04-08 20:02:30|485.82|483.42|485.82|483.42|485.82|483.42|485.66|483.26|0
1649448160000|2022-04-08 20:02:40|485.9|483.5|485.98|483.58|486.47|484.07|485.9|483.5|0
1649448170000|2022-04-08 20:02:50|485.82|483.42|485.98|483.58|485.98|483.58|485.82|483.42|0
1649448180000|2022-04-08 20:03:00|485.82|483.42|485.98|483.58|485.98|483.58|485.82|483.42|0
1649448190000|2022-04-08 20:03:10|485.82|483.42|485.65|483.25|485.82|483.42|485.65|483.25|0
1649448220000|2022-04-08 20:03:40|485.49|483.09|485.49|483.09|485.49|483.09|485.33|482.93|0
1649448230000|2022-04-08 20:03:50|485.65|483.25|485.82|483.42|485.82|483.42|485.65|483.25|0
1649448240000|2022-04-08 20:04:00|485.98|483.58|485.82|483.42|485.98|483.58|485.82|483.42|0
1649448250000|2022-04-08 20:04:10|485.49|483.09|485.49|483.09|485.49|483.09|485.49|483.09|0
1649448260000|2022-04-08 20:04:20|485.65|483.25|485.73|483.33|485.73|483.33|485.49|483.09|0
1649448270000|2022-04-08 20:04:30|485.65|483.25|485.82|483.42|485.98|483.58|485.65|483.25|0
1649448280000|2022-04-08 20:04:40|485.98|483.58|485.82|483.42|485.98|483.58|485.82|483.42|0
1649448290000|2022-04-08 20:04:50|485.98|483.58|485.82|483.42|486.14|483.74|485.82|483.42|0
1649448300000|2022-04-08 20:05:00|485.98|483.58|486.14|483.74|486.14|483.74|485.82|483.42|0
1649448310000|2022-04-08 20:05:10|485.98|483.58|485.82|483.42|485.98|483.58|485.82|483.42|0
1649448330000|2022-04-08 20:05:30|485.65|483.25|485.82|483.42|485.82|483.42|485.65|483.25|0
1649448350000|2022-04-08 20:05:50|485.65|483.25|485.49|483.09|485.65|483.25|485.49|483.09|0
1649448360000|2022-04-08 20:06:00|485.33|482.93|485.33|482.93|485.33|482.93|485.33|482.93|0
1649448380000|2022-04-08 20:06:20|485.16|482.76|485.16|482.76|485.33|482.93|485.16|482.76|0
1649448400000|2022-04-08 20:06:40|485|482.6|485|482.6|485|482.6|485|482.6|0
1649448440000|2022-04-08 20:07:20|484.84|482.44|485|482.6|485|482.6|484.84|482.44|0
1649448450000|2022-04-08 20:07:30|485.16|482.76|485.16|482.76|485.16|482.76|485.16|482.76|0
1649448460000|2022-04-08 20:07:40|485|482.6|485|482.6|485|482.6|485|482.6|0
1649448470000|2022-04-08 20:07:50|485.16|482.76|485.24|482.84|485.24|482.84|485|482.6|0
1649448480000|2022-04-08 20:08:00|485|482.6|485.33|482.93|485.33|482.93|485|482.6|0
1649448500000|2022-04-08 20:08:20|485.49|483.09|485.57|483.17|485.57|483.17|485.49|483.09|0
1649448510000|2022-04-08 20:08:30|485.65|483.25|485.65|483.25|485.73|483.33|485.65|483.25|0
1649448550000|2022-04-08 20:09:10|485.16|482.76|485.33|482.93|485.33|482.93|485.16|482.76|0
1649448560000|2022-04-08 20:09:20|485.49|483.09|485.65|483.25|485.65|483.25|485.49|483.09|0
1649448570000|2022-04-08 20:09:30|485.82|483.42|485.65|483.25|485.82|483.42|485.65|483.25|0
1649448580000|2022-04-08 20:09:40|485.82|483.42|485.65|483.25|485.82|483.42|485.65|483.25|0
1649448590000|2022-04-08 20:09:50|485.49|483.09|485.82|483.42|485.82|483.42|485.49|483.09|0
1649448600000|2022-04-08 20:10:00|485.98|483.58|485.49|483.09|485.98|483.58|485.49|483.09|0
1649448610000|2022-04-08 20:10:10|485.65|483.25|485.65|483.25|485.65|483.25|485.33|482.93|0
1649448620000|2022-04-08 20:10:20|485.49|483.09|485.49|483.09|485.49|483.09|485.49|483.09|0
1649448630000|2022-04-08 20:10:30|485|482.6|485|482.6|485.16|482.76|485|482.6|0
1649448640000|2022-04-08 20:10:40|485.16|482.76|485.16|482.76|485.16|482.76|485.16|482.76|0
1649448650000|2022-04-08 20:10:50|485.33|482.93|485.33|482.93|485.33|482.93|485.33|482.93|0
1649448660000|2022-04-08 20:11:00|485.16|482.76|485.16|482.76|485.33|482.93|485.16|482.76|0
1649448690000|2022-04-08 20:11:30|485|482.6|485|482.6|485|482.6|485|482.6|0
1649448700000|2022-04-08 20:11:40|485.16|482.76|485.16|482.76|485.16|482.76|485.16|482.76|0
1649448720000|2022-04-08 20:12:00|485|482.6|485|482.6|485|482.6|485|482.6|0
1649448730000|2022-04-08 20:12:10|485.08|482.68|485|482.6|485.08|482.68|485|482.6|0
1649448750000|2022-04-08 20:12:30|485.08|482.68|485.16|482.76|485.16|482.76|485.08|482.68|0
1649448760000|2022-04-08 20:12:40|485.32|482.92|485|482.6|485.32|482.92|485|482.6|0
1649448780000|2022-04-08 20:13:00|484.83|482.43|484.83|482.43|484.83|482.43|484.83|482.43|0
1649448790000|2022-04-08 20:13:10|484.67|482.27|484.51|482.11|484.67|482.27|484.35|481.95|0
1649448800000|2022-04-08 20:13:20|484.59|482.19|484.67|482.27|484.67|482.27|484.59|482.19|0
1649448810000|2022-04-08 20:13:30|484.51|482.11|484.67|482.27|484.67|482.27|484.51|482.11|0
1649448820000|2022-04-08 20:13:40|484.83|482.43|484.67|482.27|484.83|482.43|484.67|482.27|0
1649448830000|2022-04-08 20:13:50|484.51|482.11|484.51|482.11|484.51|482.11|484.51|482.11|0
1649448850000|2022-04-08 20:14:10|484.42|482.02|484.35|481.95|484.42|482.02|484.35|481.95|0
1649448860000|2022-04-08 20:14:20|484.51|482.11|484.51|482.11|484.51|482.11|484.51|482.11|0
1649448870000|2022-04-08 20:14:30|484.35|481.95|484.35|481.95|484.35|481.95|484.35|481.95|0
1649448880000|2022-04-08 20:14:40|484.18|481.78|484.35|481.95|484.35|481.95|484.18|481.78|0
1649448890000|2022-04-08 20:14:50|484.02|481.62|484.02|481.62|484.02|481.62|484.02|481.62|0
1649448910000|2022-04-08 20:15:10|484.22|481.42|484.38|481.58|484.38|481.58|484.22|481.42|0
1649660700000|2022-04-11 07:05:00|470.55|468.15|470.14|467.74|470.55|468.15|470.14|467.74|0
1649660710000|2022-04-11 07:05:10|470.46|468.06|470.87|468.47|470.87|468.47|470.46|468.06|0
1649660720000|2022-04-11 07:05:20|471.03|468.63|471.03|468.63|471.03|468.63|470.87|468.47|0
1649660730000|2022-04-11 07:05:30|470.87|468.47|470.38|467.98|471.03|468.63|470.38|467.98|0
1649660740000|2022-04-11 07:05:40|470.14|467.74|470.3|467.9|470.38|467.98|470.14|467.74|0
1649660750000|2022-04-11 07:05:50|470.38|467.98|470.22|467.82|470.38|467.98|470.22|467.82|0
1649660760000|2022-04-11 07:06:00|470.78|468.38|470.87|468.47|471.03|468.63|470.78|468.38|0
1649660770000|2022-04-11 07:06:10|470.71|468.31|470.87|468.47|470.87|468.47|470.71|468.31|0
1649660780000|2022-04-11 07:06:20|470.55|468.15|470.71|468.31|470.71|468.31|470.55|468.15|0
1649660790000|2022-04-11 07:06:30|470.22|467.82|470.22|467.82|470.22|467.82|470.14|467.74|0
1649660800000|2022-04-11 07:06:40|469.74|467.34|469.58|467.18|469.74|467.34|469.58|467.18|0
1649660810000|2022-04-11 07:06:50|468.85|466.45|468.93|466.53|469.17|466.77|468.85|466.45|0
1649660820000|2022-04-11 07:07:00|468.77|466.37|468.61|466.21|468.85|466.45|468.45|466.05|0
1649660830000|2022-04-11 07:07:10|468.53|466.13|468.45|466.05|468.93|466.53|468.45|466.05|0
1649660840000|2022-04-11 07:07:20|468.29|465.89|468.13|465.73|468.37|465.97|468.13|465.73|0
1649660850000|2022-04-11 07:07:30|467.97|465.57|467.65|465.25|467.97|465.57|467.49|465.09|0
1649660860000|2022-04-11 07:07:40|467.49|465.09|467.17|464.77|467.56|465.16|467.17|464.77|0
1649660870000|2022-04-11 07:07:50|467.49|465.09|467.49|465.09|467.65|465.25|467.49|465.09|0
1649660880000|2022-04-11 07:08:00|467.81|465.41|467.89|465.49|467.97|465.57|467.65|465.25|0
1649660890000|2022-04-11 07:08:10|467.81|465.41|468.29|465.89|468.29|465.89|467.81|465.41|0
1649660900000|2022-04-11 07:08:20|468.13|465.73|467.65|465.25|468.29|465.89|467.65|465.25|0
1649660910000|2022-04-11 07:08:30|467.72|465.32|467.65|465.25|467.72|465.32|467.65|465.25|0
1649660920000|2022-04-11 07:08:40|467.81|465.41|467.97|465.57|468.13|465.73|467.81|465.41|0
1649660930000|2022-04-11 07:08:50|467.81|465.41|468.05|465.65|468.13|465.73|467.81|465.41|0
1649660940000|2022-04-11 07:09:00|467.97|465.57|467.81|465.41|467.97|465.57|467.72|465.32|0
1649660950000|2022-04-11 07:09:10|467.88|465.48|467.97|465.57|467.97|465.57|467.88|465.48|0
1649660960000|2022-04-11 07:09:20|467.65|465.25|467.49|465.09|467.81|465.41|467.49|465.09|0
1649660970000|2022-04-11 07:09:30|467.33|464.93|467.33|464.93|467.33|464.93|467.08|464.68|0
1649660980000|2022-04-11 07:09:40|467.16|464.76|467.65|465.25|467.65|465.25|467.16|464.76|0
1649660990000|2022-04-11 07:09:50|467.49|465.09|467.65|465.25|467.65|465.25|467.49|465.09|0
1649661000000|2022-04-11 07:10:00|467.72|465.32|466.52|464.12|467.72|465.32|466.52|464.12|0
1649661010000|2022-04-11 07:10:10|466.68|464.28|467.49|465.09|467.49|465.09|466.68|464.28|0
1649661020000|2022-04-11 07:10:20|467.16|464.76|466.52|464.12|467.16|464.76|466.52|464.12|0
1649661030000|2022-04-11 07:10:30|466.84|464.44|466.52|464.12|466.84|464.44|466.52|464.12|0
1649661040000|2022-04-11 07:10:40|466.28|463.88|466.44|464.04|466.52|464.12|466.28|463.88|0
1649661050000|2022-04-11 07:10:50|466.84|464.44|466.52|464.12|466.92|464.52|466.44|464.04|0
1649661060000|2022-04-11 07:11:00|466.36|463.96|466.28|463.88|466.36|463.96|466.2|463.8|0
1649661070000|2022-04-11 07:11:10|465.72|463.32|466.6|464.2|466.6|464.2|465.72|463.32|0
1649661080000|2022-04-11 07:11:20|466.36|463.96|466.52|464.12|466.68|464.28|466.36|463.96|0
1649661090000|2022-04-11 07:11:30|466.84|464.44|466.04|463.64|466.84|464.44|466.04|463.64|0
1649661100000|2022-04-11 07:11:40|465.72|463.32|465.72|463.32|466.04|463.64|465.72|463.32|0
1649661110000|2022-04-11 07:11:50|465.24|462.84|464.28|461.88|465.24|462.84|464.28|461.88|0
1649661120000|2022-04-11 07:12:00|463.32|460.92|463.16|460.76|463.64|461.24|463.16|460.76|0
1649661130000|2022-04-11 07:12:10|464.28|461.88|464.12|461.72|464.28|461.88|464.12|461.72|0
1649661140000|2022-04-11 07:12:20|464.44|462.04|464.35|461.95|464.6|462.2|464.35|461.95|0
1649661150000|2022-04-11 07:12:30|463.32|460.92|462.68|460.28|463.32|460.92|462.68|460.28|0
1649661160000|2022-04-11 07:12:40|463.15|460.75|462.52|460.12|463.15|460.75|462.52|460.12|0
1649661170000|2022-04-11 07:12:50|462.68|460.28|462.52|460.12|462.83|460.43|462.52|460.12|0
1649661180000|2022-04-11 07:13:00|462.67|460.27|462.36|459.96|462.67|460.27|462.36|459.96|0
1649661190000|2022-04-11 07:13:10|462.51|460.11|462.51|460.11|462.67|460.27|462.51|460.11|0
1649661200000|2022-04-11 07:13:20|462.43|460.03|462.99|460.59|462.99|460.59|462.43|460.03|0
1649661210000|2022-04-11 07:13:30|462.51|460.11|462.51|460.11|462.51|460.11|462.43|460.03|0
1649661220000|2022-04-11 07:13:40|462.67|460.27|462.67|460.27|462.75|460.35|462.67|460.27|0
1649661230000|2022-04-11 07:13:50|462.51|460.11|462.67|460.27|462.67|460.27|462.51|460.11|0
1649661240000|2022-04-11 07:14:00|462.99|460.59|462.99|460.59|462.99|460.59|462.51|460.11|0
1649661250000|2022-04-11 07:14:10|462.83|460.43|462.67|460.27|462.83|460.43|462.67|460.27|0
1649661260000|2022-04-11 07:14:20|462.59|460.19|462.99|460.59|462.99|460.59|462.51|460.11|0
1649661270000|2022-04-11 07:14:30|463.15|460.75|462.99|460.59|463.31|460.91|462.83|460.43|0
1649661280000|2022-04-11 07:14:40|462.83|460.43|462.43|460.03|462.83|460.43|462.35|459.95|0
1649661290000|2022-04-11 07:14:50|462.51|460.11|462.11|459.71|462.51|460.11|462.11|459.71|0
1649661300000|2022-04-11 07:15:00|461.24|458.84|460.92|458.52|461.24|458.84|460.67|458.27|0
1649661310000|2022-04-11 07:15:10|460.76|458.36|461.56|459.16|461.56|459.16|460.76|458.36|0
1649661320000|2022-04-11 07:15:20|461.71|459.31|461.56|459.16|461.71|459.31|461.47|459.07|0
1649661330000|2022-04-11 07:15:30|461.63|459.23|462.19|459.79|462.19|459.79|461.63|459.23|0
1649661340000|2022-04-11 07:15:40|462.35|459.95|462.83|460.43|462.83|460.43|462.35|459.95|0
1649661350000|2022-04-11 07:15:50|463.15|460.75|463.23|460.83|463.47|461.07|463.15|460.75|0
1649661360000|2022-04-11 07:16:00|463.07|460.67|462.67|460.27|463.07|460.67|462.67|460.27|0
1649661370000|2022-04-11 07:16:10|462.83|460.43|463.31|460.91|463.31|460.91|462.83|460.43|0
1649661380000|2022-04-11 07:16:20|463.47|461.07|463.95|461.55|463.95|461.55|463.47|461.07|0
1649661390000|2022-04-11 07:16:30|463.79|461.39|463.79|461.39|463.95|461.55|463.79|461.39|0
1649661400000|2022-04-11 07:16:40|463.31|460.91|463.63|461.23|463.63|461.23|463.31|460.91|0
1649661410000|2022-04-11 07:16:50|463.47|461.07|463.63|461.23|463.63|461.23|463.47|461.07|0
1649661420000|2022-04-11 07:17:00|463.79|461.39|463.95|461.55|464.11|461.71|463.79|461.39|0
1649661430000|2022-04-11 07:17:10|463.79|461.39|464.27|461.87|464.27|461.87|463.79|461.39|0
1649661440000|2022-04-11 07:17:20|464.43|462.03|464.59|462.19|464.59|462.19|464.11|461.71|0
1649661450000|2022-04-11 07:17:30|464.43|462.03|464.59|462.19|464.59|462.19|464.43|462.03|0
1649661460000|2022-04-11 07:17:40|464.91|462.51|465.07|462.67|465.07|462.67|464.91|462.51|0
1649661470000|2022-04-11 07:17:50|465.23|462.83|465.31|462.91|465.31|462.91|465.15|462.75|0
1649661480000|2022-04-11 07:18:00|465.07|462.67|465.23|462.83|465.23|462.83|465.07|462.67|0
1649661490000|2022-04-11 07:18:10|465.07|462.67|465.39|462.99|465.39|462.99|465.07|462.67|0
1649661500000|2022-04-11 07:18:20|465.31|462.91|464.91|462.51|465.31|462.91|464.91|462.51|0
1649661510000|2022-04-11 07:18:30|464.83|462.43|465.56|463.16|465.56|463.16|464.75|462.35|0
1649661520000|2022-04-11 07:18:40|465.72|463.32|465.79|463.39|465.88|463.48|465.56|463.16|0
1649661530000|2022-04-11 07:18:50|465.72|463.32|465.31|462.91|465.72|463.32|465.31|462.91|0
1649661540000|2022-04-11 07:19:00|465.23|462.83|465.23|462.83|465.23|462.83|465.07|462.67|0
1649661550000|2022-04-11 07:19:10|465.07|462.67|464.43|462.03|465.07|462.67|464.43|462.03|0
1649661560000|2022-04-11 07:19:20|464.11|461.71|464.43|462.03|464.59|462.19|464.11|461.71|0
1649661570000|2022-04-11 07:19:30|464.27|461.87|464.35|461.95|464.35|461.95|464.27|461.87|0
1649661580000|2022-04-11 07:19:40|464.27|461.87|463.63|461.23|464.27|461.87|463.63|461.23|0
1649661590000|2022-04-11 07:19:50|463.79|461.39|463.95|461.55|463.95|461.55|463.79|461.39|0
1649661600000|2022-04-11 07:20:00|463.47|461.07|463.79|461.39|463.79|461.39|463.47|461.07|0
1649661610000|2022-04-11 07:20:10|463.87|461.47|463.79|461.39|463.87|461.47|463.79|461.39|0
1649661620000|2022-04-11 07:20:20|463.71|461.31|463.95|461.55|463.95|461.55|463.71|461.31|0
1649661630000|2022-04-11 07:20:30|464.11|461.71|464.11|461.71|464.11|461.71|463.95|461.55|0
1649661640000|2022-04-11 07:20:40|464.75|462.35|464.43|462.03|464.75|462.35|464.43|462.03|0
1649661650000|2022-04-11 07:20:50|464.59|462.19|464.75|462.35|464.75|462.35|464.59|462.19|0
1649661660000|2022-04-11 07:21:00|464.59|462.19|464.83|462.43|464.83|462.43|464.51|462.11|0
1649661670000|2022-04-11 07:21:10|464.75|462.35|465.23|462.83|465.23|462.83|464.75|462.35|0
1649661680000|2022-04-11 07:21:20|465.07|462.67|465.23|462.83|465.23|462.83|464.83|462.43|0
1649661690000|2022-04-11 07:21:30|465.39|462.99|465.39|462.99|465.55|463.15|465.39|462.99|0
1649661700000|2022-04-11 07:21:40|465.55|463.15|465.55|463.15|465.55|463.15|465.55|463.15|0
1649661710000|2022-04-11 07:21:50|465.71|463.31|465.55|463.15|465.71|463.31|465.31|462.91|0
1649661720000|2022-04-11 07:22:00|465.47|463.07|465.55|463.15|465.55|463.15|465.39|462.99|0
1649661730000|2022-04-11 07:22:10|465.63|463.23|465.47|463.07|465.71|463.31|465.47|463.07|0
1649661740000|2022-04-11 07:22:20|465.55|463.15|466.36|463.96|466.36|463.96|465.55|463.15|0
1649661750000|2022-04-11 07:22:30|466.52|464.12|466.2|463.8|466.52|464.12|466.2|463.8|0
1649661760000|2022-04-11 07:22:40|466.03|463.63|465.71|463.31|466.03|463.63|465.71|463.31|0
1649661770000|2022-04-11 07:22:50|465.47|463.07|465.71|463.31|465.71|463.31|465.39|462.99|0
1649661780000|2022-04-11 07:23:00|465.55|463.15|465.71|463.31|465.71|463.31|465.55|463.15|0
1649661790000|2022-04-11 07:23:10|465.79|463.39|466.03|463.63|466.36|463.96|465.79|463.39|0
1649661800000|2022-04-11 07:23:20|466.19|463.79|466.36|463.96|466.36|463.96|466.19|463.79|0
1649661810000|2022-04-11 07:23:30|466.52|464.12|466.68|464.28|466.91|464.51|466.52|464.12|0
1649661820000|2022-04-11 07:23:40|466.19|463.79|466.19|463.79|466.19|463.79|466.03|463.63|0
1649661830000|2022-04-11 07:23:50|466.36|463.96|466.52|464.12|466.52|464.12|466.36|463.96|0
1649661840000|2022-04-11 07:24:00|466.68|464.28|466.84|464.44|466.84|464.44|466.68|464.28|0
1649661850000|2022-04-11 07:24:10|466.52|464.12|466.75|464.35|466.75|464.35|466.52|464.12|0
1649661860000|2022-04-11 07:24:20|466.52|464.12|467.16|464.76|467.16|464.76|466.35|463.95|0
1649661870000|2022-04-11 07:24:30|466.84|464.44|467|464.6|467|464.6|466.68|464.28|0
1649661880000|2022-04-11 07:24:40|467.07|464.67|467.48|465.08|467.48|465.08|467.07|464.67|0
1649661890000|2022-04-11 07:24:50|468.28|465.88|468.12|465.72|468.28|465.88|468.12|465.72|0
1649661900000|2022-04-11 07:25:00|467.96|465.56|467.96|465.56|468.12|465.72|467.96|465.56|0
1649661910000|2022-04-11 07:25:10|467.8|465.4|467.96|465.56|467.96|465.56|467.64|465.24|0
1649661920000|2022-04-11 07:25:20|468.28|465.88|468.6|466.2|468.6|466.2|468.28|465.88|0
1649661930000|2022-04-11 07:25:30|468.77|466.37|468.6|466.2|468.77|466.37|468.44|466.04|0
1649661940000|2022-04-11 07:25:40|468.44|466.04|468.28|465.88|468.44|466.04|468.28|465.88|0
1649661960000|2022-04-11 07:26:00|468.6|466.2|469.09|466.69|469.09|466.69|468.6|466.2|0
1649661970000|2022-04-11 07:26:10|469.41|467.01|470.54|468.14|470.54|468.14|469.41|467.01|0
1649661980000|2022-04-11 07:26:20|470.86|468.46|470.7|468.3|471.34|468.94|470.7|468.3|0
1649661990000|2022-04-11 07:26:30|470.86|468.46|471.18|468.78|471.18|468.78|470.86|468.46|0
1649662000000|2022-04-11 07:26:40|471.42|469.02|471.58|469.18|471.67|469.27|471.42|469.02|0
1649662010000|2022-04-11 07:26:50|471.83|469.43|472.15|469.75|472.15|469.75|471.83|469.43|0
1649662020000|2022-04-11 07:27:00|471.67|469.27|471.67|469.27|471.83|469.43|471.5|469.1|0
1649662030000|2022-04-11 07:27:10|471.34|468.94|471.5|469.1|471.83|469.43|471.34|468.94|0
1649662040000|2022-04-11 07:27:20|471.67|469.27|471.83|469.43|471.83|469.43|471.5|469.1|0
1649662050000|2022-04-11 07:27:30|471.26|468.86|471.5|469.1|471.83|469.43|471.26|468.86|0
1649662060000|2022-04-11 07:27:40|471.83|469.43|471.5|469.1|471.83|469.43|471.5|469.1|0
1649662070000|2022-04-11 07:27:50|471.67|469.27|472.8|470.4|472.8|470.4|471.67|469.27|0
1649662080000|2022-04-11 07:28:00|474.25|471.85|474.25|471.85|474.25|471.85|474.01|471.61|0
1649662090000|2022-04-11 07:28:10|474.57|472.17|474.74|472.34|474.74|472.34|474.41|472.01|0
1649662100000|2022-04-11 07:28:20|474.25|471.85|474.49|472.09|474.49|472.09|474.25|471.85|0
1649662110000|2022-04-11 07:28:30|474.41|472.01|474.49|472.09|474.49|472.09|474.41|472.01|0
1649662120000|2022-04-11 07:28:40|474.41|472.01|473.93|471.53|474.41|472.01|473.93|471.53|0
1649662130000|2022-04-11 07:28:50|474.41|472.01|474.41|472.01|474.41|472.01|474.41|472.01|0
1649662140000|2022-04-11 07:29:00|474.57|472.17|474.57|472.17|474.57|472.17|474.49|472.09|0
1649662150000|2022-04-11 07:29:10|474.74|472.34|475.22|472.82|475.22|472.82|474.74|472.34|0
1649662160000|2022-04-11 07:29:20|475.87|473.47|476.36|473.96|476.36|473.96|475.71|473.31|0
1649662170000|2022-04-11 07:29:30|476.19|473.79|476.19|473.79|476.19|473.79|476.19|473.79|0
1649662180000|2022-04-11 07:29:40|476.36|473.96|477.33|474.93|477.33|474.93|476.19|473.79|0
1649662190000|2022-04-11 07:29:50|477.17|474.77|477.73|475.33|477.73|475.33|477.17|474.77|0
1649662200000|2022-04-11 07:30:00|477.49|475.09|477.82|475.42|477.98|475.58|477.49|475.09|0
1649662210000|2022-04-11 07:30:10|477.49|475.09|477.49|475.09|477.73|475.33|477.49|475.09|0
1649662220000|2022-04-11 07:30:20|477.17|474.77|477.17|474.77|477.49|475.09|477.17|474.77|0
1649662230000|2022-04-11 07:30:30|476.84|474.44|477.49|475.09|477.82|475.42|476.84|474.44|0
1649662240000|2022-04-11 07:30:40|477.17|474.77|477.41|475.01|477.41|475.01|477.17|474.77|0
1649662250000|2022-04-11 07:30:50|477.65|475.25|477.65|475.25|477.65|475.25|477.65|475.25|0
1649662260000|2022-04-11 07:31:00|477.49|475.09|477.49|475.09|477.49|475.09|477.49|475.09|0
1649662270000|2022-04-11 07:31:10|476.68|474.28|477.33|474.93|477.33|474.93|476.68|474.28|0
1649662280000|2022-04-11 07:31:20|477|474.6|477.33|474.93|477.33|474.93|476.84|474.44|0
1649662290000|2022-04-11 07:31:30|477.24|474.84|476.84|474.44|477.24|474.84|476.52|474.12|0
1649662300000|2022-04-11 07:31:40|476.68|474.28|476.19|473.79|476.68|474.28|476.19|473.79|0
1649662310000|2022-04-11 07:31:50|476.03|473.63|476.19|473.79|476.19|473.79|475.71|473.31|0
1649662320000|2022-04-11 07:32:00|476.43|474.03|476.03|473.63|476.43|474.03|476.03|473.63|0
1649662330000|2022-04-11 07:32:10|475.54|473.14|475.54|473.14|475.54|473.14|475.54|473.14|0
1649662340000|2022-04-11 07:32:20|475.22|472.82|475.38|472.98|475.38|472.98|475.22|472.82|0
1649662350000|2022-04-11 07:32:30|475.54|473.14|475.71|473.31|475.71|473.31|475.38|472.98|0
1649662360000|2022-04-11 07:32:40|475.54|473.14|475.62|473.22|475.62|473.22|475.54|473.14|0
1649662370000|2022-04-11 07:32:50|475.54|473.14|476.03|473.63|476.03|473.63|475.54|473.14|0
1649662380000|2022-04-11 07:33:00|475.87|473.47|476.03|473.63|476.03|473.63|475.87|473.47|0
1649662390000|2022-04-11 07:33:10|475.71|473.31|475.71|473.31|475.78|473.38|475.54|473.14|0
1649662400000|2022-04-11 07:33:20|476.03|473.63|476.03|473.63|476.03|473.63|476.03|473.63|0
1649662410000|2022-04-11 07:33:30|475.95|473.55|476.68|474.28|476.68|474.28|475.95|473.55|0
1649662420000|2022-04-11 07:33:40|477|474.6|477.49|475.09|477.49|475.09|476.84|474.44|0
1649662430000|2022-04-11 07:33:50|477.65|475.25|477.17|474.77|477.65|475.25|477.17|474.77|0
1649662440000|2022-04-11 07:34:00|476.68|474.28|476.52|474.12|476.68|474.28|476.52|474.12|0
1649662450000|2022-04-11 07:34:10|476.35|473.95|476.27|473.87|476.35|473.95|476.27|473.87|0
1649662460000|2022-04-11 07:34:20|476.84|474.44|476.84|474.44|477|474.6|476.84|474.44|0
1649662470000|2022-04-11 07:34:30|477|474.6|476.84|474.44|477|474.6|476.84|474.44|0
1649662480000|2022-04-11 07:34:40|476.76|474.36|476.84|474.44|476.84|474.44|476.68|474.28|0
1649662490000|2022-04-11 07:34:50|476.92|474.52|476.84|474.44|477|474.6|476.84|474.44|0
1649662500000|2022-04-11 07:35:00|477|474.6|477.49|475.09|477.49|475.09|477|474.6|0
1649662510000|2022-04-11 07:35:10|477.81|475.41|477.49|475.09|477.81|475.41|477.49|475.09|0
1649662520000|2022-04-11 07:35:20|477.65|475.25|476.84|474.44|477.65|475.25|476.84|474.44|0
1649662530000|2022-04-11 07:35:30|477.08|474.68|477|474.6|477.08|474.68|477|474.6|0
1649662540000|2022-04-11 07:35:40|476.92|474.52|477.16|474.76|477.16|474.76|476.92|474.52|0
1649662550000|2022-04-11 07:35:50|476.92|474.52|477|474.6|477|474.6|476.68|474.28|0
1649662560000|2022-04-11 07:36:00|476.84|474.44|477.16|474.76|477.16|474.76|476.84|474.44|0
1649662570000|2022-04-11 07:36:10|477.33|474.93|477.33|474.93|477.33|474.93|477.33|474.93|0
1649662580000|2022-04-11 07:36:20|477.24|474.84|477.16|474.76|477.24|474.84|477.16|474.76|0
1649662590000|2022-04-11 07:36:30|477|474.6|476.52|474.12|477|474.6|476.52|474.12|0
1649662600000|2022-04-11 07:36:40|476.35|473.95|476.84|474.44|476.84|474.44|476.35|473.95|0
1649662610000|2022-04-11 07:36:50|476.68|474.28|476.52|474.12|476.68|474.28|476.52|474.12|0
1649662620000|2022-04-11 07:37:00|476.35|473.95|476.35|473.95|476.35|473.95|476.19|473.79|0
1649662630000|2022-04-11 07:37:10|476.68|474.28|476.84|474.44|476.84|474.44|476.68|474.28|0
1649662640000|2022-04-11 07:37:20|476.68|474.28|476.68|474.28|476.68|474.28|476.59|474.19|0
1649662650000|2022-04-11 07:37:30|476.84|474.44|477|474.6|477|474.6|476.84|474.44|0
1649662660000|2022-04-11 07:37:40|477.33|474.93|477.16|474.76|477.33|474.93|477.16|474.76|0
1649662670000|2022-04-11 07:37:50|477.33|474.93|477.33|474.93|477.4|475|477.33|474.93|0
1649662680000|2022-04-11 07:38:00|477.4|475|477.65|475.25|477.81|475.41|477.4|475|0
1649662690000|2022-04-11 07:38:10|477.73|475.33|477.33|474.93|477.73|475.33|477.16|474.76|0
1649662700000|2022-04-11 07:38:20|477.49|475.09|477.57|475.17|477.73|475.33|477.49|475.09|0
1649662710000|2022-04-11 07:38:30|477.65|475.25|477.49|475.09|477.65|475.25|477.33|474.93|0
1649662720000|2022-04-11 07:38:40|477.57|475.17|477.49|475.09|477.57|475.17|477.4|475|0
1649662730000|2022-04-11 07:38:50|477.57|475.17|477.57|475.17|477.57|475.17|477.57|475.17|0
1649662740000|2022-04-11 07:39:00|477.73|475.33|477.65|475.25|477.73|475.33|477.33|474.93|0
1649662750000|2022-04-11 07:39:10|477.73|475.33|477.33|474.93|477.73|475.33|477.33|474.93|0
1649662760000|2022-04-11 07:39:20|477.24|474.84|477.49|475.09|477.49|475.09|477.24|474.84|0
1649662770000|2022-04-11 07:39:30|477.81|475.41|477.65|475.25|477.81|475.41|477.65|475.25|0
1649662780000|2022-04-11 07:39:40|477.57|475.17|477.65|475.25|477.65|475.25|477.57|475.17|0
1649662790000|2022-04-11 07:39:50|477.57|475.17|477.65|475.25|477.65|475.25|477.57|475.17|0
1649662800000|2022-04-11 07:40:00|477.81|475.41|478.14|475.74|478.14|475.74|477.81|475.41|0
1649662810000|2022-04-11 07:40:10|478.05|475.65|477.49|475.09|478.05|475.65|477.49|475.09|0
1649662820000|2022-04-11 07:40:20|477.4|475|477.49|475.09|477.49|475.09|477.33|474.93|0
1649662830000|2022-04-11 07:40:30|477.81|475.41|477.49|475.09|477.81|475.41|477.49|475.09|0
1649662840000|2022-04-11 07:40:40|477.65|475.25|477.65|475.25|477.73|475.33|477.65|475.25|0
1649662850000|2022-04-11 07:40:50|477.57|475.17|477.49|475.09|477.65|475.25|477.49|475.09|0
1649662860000|2022-04-11 07:41:00|477.65|475.25|477.65|475.25|477.65|475.25|477.49|475.09|0
1649662870000|2022-04-11 07:41:10|477.81|475.41|478.05|475.65|478.14|475.74|477.81|475.41|0
1649662880000|2022-04-11 07:41:20|478.14|475.74|477.65|475.25|478.14|475.74|477.65|475.25|0
1649662900000|2022-04-11 07:41:40|477.97|475.57|478.14|475.74|478.14|475.74|477.97|475.57|0
1649662910000|2022-04-11 07:41:50|477.97|475.57|477.97|475.57|477.97|475.57|477.89|475.49|0
1649662920000|2022-04-11 07:42:00|477.81|475.41|477.81|475.41|477.81|475.41|477.81|475.41|0
1649662930000|2022-04-11 07:42:10|477.97|475.57|477.65|475.25|477.97|475.57|477.65|475.25|0
1649662940000|2022-04-11 07:42:20|477.56|475.16|477.65|475.25|477.65|475.25|477.49|475.09|0
1649662950000|2022-04-11 07:42:30|477.81|475.41|477.49|475.09|477.81|475.41|477.32|474.92|0
1649662960000|2022-04-11 07:42:40|477.32|474.92|477.32|474.92|477.49|475.09|477.32|474.92|0
1649662970000|2022-04-11 07:42:50|477.24|474.84|477.16|474.76|477.24|474.84|477.16|474.76|0
1649662980000|2022-04-11 07:43:00|477.08|474.68|477.32|474.92|477.32|474.92|477.08|474.68|0
1649662990000|2022-04-11 07:43:10|477|474.6|476.75|474.35|477|474.6|476.75|474.35|0
1649663000000|2022-04-11 07:43:20|476.43|474.03|476.67|474.27|476.67|474.27|476.27|473.87|0
1649663010000|2022-04-11 07:43:30|476.51|474.11|477|474.6|477|474.6|476.51|474.11|0
1649663020000|2022-04-11 07:43:40|476.91|474.51|476.67|474.27|477|474.6|476.67|474.27|0
1649663030000|2022-04-11 07:43:50|476.75|474.35|476.84|474.44|476.84|474.44|476.75|474.35|0
1649663040000|2022-04-11 07:44:00|476.75|474.35|476.75|474.35|476.75|474.35|476.67|474.27|0
1649663050000|2022-04-11 07:44:10|476.67|474.27|476.84|474.44|476.91|474.51|476.67|474.27|0
1649663060000|2022-04-11 07:44:20|476.75|474.35|476.67|474.27|476.84|474.44|476.67|474.27|0
1649663070000|2022-04-11 07:44:30|476.75|474.35|476.84|474.44|476.84|474.44|476.67|474.27|0
1649663080000|2022-04-11 07:44:40|476.75|474.35|476.51|474.11|476.75|474.35|476.51|474.11|0
1649663090000|2022-04-11 07:44:50|476.43|474.03|476.59|474.19|476.59|474.19|476.43|474.03|0
1649663100000|2022-04-11 07:45:00|476.75|474.35|476.19|473.79|476.75|474.35|476.19|473.79|0
1649663110000|2022-04-11 07:45:10|476.03|473.63|476.03|473.63|476.03|473.63|476.03|473.63|0
1649663120000|2022-04-11 07:45:20|475.86|473.46|475.7|473.3|475.86|473.46|475.7|473.3|0
1649663130000|2022-04-11 07:45:30|475.38|472.98|475.05|472.65|475.38|472.98|475.05|472.65|0
1649663140000|2022-04-11 07:45:40|475.21|472.81|476.19|473.79|476.19|473.79|475.21|472.81|0
1649663150000|2022-04-11 07:45:50|476.51|474.11|476.35|473.95|476.75|474.35|476.35|473.95|0
1649663160000|2022-04-11 07:46:00|476.26|473.86|476.67|474.27|476.67|474.27|476.26|473.86|0
1649663170000|2022-04-11 07:46:10|476.59|474.19|476.35|473.95|476.67|474.27|476.35|473.95|0
1649663180000|2022-04-11 07:46:20|476.67|474.27|476.75|474.35|476.75|474.35|476.67|474.27|0
1649663190000|2022-04-11 07:46:30|476.67|474.27|476.84|474.44|476.84|474.44|476.67|474.27|0
1649663200000|2022-04-11 07:46:40|477|474.6|477|474.6|477.08|474.68|477|474.6|0
1649663210000|2022-04-11 07:46:50|476.75|474.35|476.75|474.35|476.75|474.35|476.67|474.27|0
1649663220000|2022-04-11 07:47:00|476.84|474.44|476.84|474.44|476.84|474.44|476.84|474.44|0
1649663230000|2022-04-11 07:47:10|477|474.6|477|474.6|477|474.6|477|474.6|0
1649663240000|2022-04-11 07:47:20|477.16|474.76|477|474.6|477.32|474.92|477|474.6|0
1649663250000|2022-04-11 07:47:30|476.75|474.35|476.67|474.27|476.83|474.43|476.67|474.27|0
1649663260000|2022-04-11 07:47:40|476.83|474.43|477.16|474.76|477.16|474.76|476.75|474.35|0
1649663270000|2022-04-11 07:47:50|477|474.6|477.07|474.67|477.07|474.67|476.91|474.51|0
1649663280000|2022-04-11 07:48:00|477|474.6|477.48|475.08|477.65|475.25|477|474.6|0
1649663290000|2022-04-11 07:48:10|477.81|475.41|478.13|475.73|478.13|475.73|477.65|475.25|0
1649663300000|2022-04-11 07:48:20|478.54|476.14|479.92|477.52|479.92|477.52|478.54|476.14|0
1649663310000|2022-04-11 07:48:30|479.76|477.36|479.43|477.03|479.76|477.36|479.27|476.87|0
1649663320000|2022-04-11 07:48:40|479.35|476.95|479.35|476.95|479.43|477.03|479.35|476.95|0
1649663330000|2022-04-11 07:48:50|479.27|476.87|478.62|476.22|479.27|476.87|478.62|476.22|0
1649663340000|2022-04-11 07:49:00|478.78|476.38|478.46|476.06|478.78|476.38|478.3|475.9|0
1649663350000|2022-04-11 07:49:10|478.3|475.9|478.21|475.81|478.3|475.9|478.21|475.81|0
1649663360000|2022-04-11 07:49:20|478.13|475.73|477.89|475.49|478.13|475.73|477.89|475.49|0
1649663370000|2022-04-11 07:49:30|477.81|475.41|478.21|475.81|478.3|475.9|477.81|475.41|0
1649663380000|2022-04-11 07:49:40|478.3|475.9|478.21|475.81|478.3|475.9|478.13|475.73|0
1649663390000|2022-04-11 07:49:50|478.13|475.73|477.81|475.41|478.21|475.81|477.81|475.41|0
1649663400000|2022-04-11 07:50:00|477.89|475.49|477.48|475.08|477.89|475.49|477.48|475.08|0
1649663410000|2022-04-11 07:50:10|477.32|474.92|477.48|475.08|477.48|475.08|477.24|474.84|0
1649663420000|2022-04-11 07:50:20|477.4|475|477.32|474.92|477.65|475.25|477.32|474.92|0
1649663430000|2022-04-11 07:50:30|477.16|474.76|477.48|475.08|477.48|475.08|477|474.6|0
1649663440000|2022-04-11 07:50:40|477|474.6|476.67|474.27|477|474.6|476.67|474.27|0
1649663450000|2022-04-11 07:50:50|476.75|474.35|476.51|474.11|476.75|474.35|476.51|474.11|0
1649663460000|2022-04-11 07:51:00|476.67|474.27|477.64|475.24|477.64|475.24|476.67|474.27|0
1649663470000|2022-04-11 07:51:10|477.48|475.08|477|474.6|477.48|475.08|477|474.6|0
1649663490000|2022-04-11 07:51:30|477.07|474.67|476.75|474.35|477.07|474.67|476.75|474.35|0
1649663500000|2022-04-11 07:51:40|476.83|474.43|476.67|474.27|476.83|474.43|476.67|474.27|0
1649663510000|2022-04-11 07:51:50|476.59|474.19|476.35|473.95|476.59|474.19|476.35|473.95|0
1649663520000|2022-04-11 07:52:00|476.59|474.19|476.67|474.27|476.67|474.27|476.59|474.19|0
1649663530000|2022-04-11 07:52:10|476.51|474.11|476.67|474.27|476.67|474.27|476.42|474.02|0
1649663540000|2022-04-11 07:52:20|476.51|474.11|476.67|474.27|476.67|474.27|476.51|474.11|0
1649663550000|2022-04-11 07:52:30|476.83|474.43|477.16|474.76|477.16|474.76|476.83|474.43|0
1649663560000|2022-04-11 07:52:40|476.99|474.59|476.99|474.59|477.07|474.67|476.99|474.59|0
1649663570000|2022-04-11 07:52:50|476.91|474.51|476.83|474.43|476.91|474.51|476.67|474.27|0
1649663580000|2022-04-11 07:53:00|476.99|474.59|476.83|474.43|476.99|474.59|476.83|474.43|0
1649663590000|2022-04-11 07:53:10|476.91|474.51|476.83|474.43|476.99|474.59|476.83|474.43|0
1649663600000|2022-04-11 07:53:20|476.99|474.59|476.99|474.59|476.99|474.59|476.99|474.59|0
1649663610000|2022-04-11 07:53:30|476.83|474.43|476.99|474.59|476.99|474.59|476.83|474.43|0
1649663620000|2022-04-11 07:53:40|476.67|474.27|476.02|473.62|476.67|474.27|475.7|473.3|0
1649663630000|2022-04-11 07:53:50|476.18|473.78|476.18|473.78|476.18|473.78|476.02|473.62|0
1649663640000|2022-04-11 07:54:00|476.26|473.86|476.02|473.62|476.35|473.95|475.94|473.54|0
1649663650000|2022-04-11 07:54:10|475.94|473.54|476.1|473.7|476.18|473.78|475.94|473.54|0
1649663660000|2022-04-11 07:54:20|476.02|473.62|476.02|473.62|476.02|473.62|475.86|473.46|0
1649663670000|2022-04-11 07:54:30|475.94|473.54|475.86|473.46|475.94|473.54|475.86|473.46|0
1649663680000|2022-04-11 07:54:40|475.37|472.97|475.61|473.21|475.7|473.3|475.37|472.97|0
1649663690000|2022-04-11 07:54:50|475.53|473.13|475.7|473.3|475.77|473.37|475.53|473.13|0
1649663700000|2022-04-11 07:55:00|475.94|473.54|476.02|473.62|476.02|473.62|475.94|473.54|0
1649663710000|2022-04-11 07:55:10|475.7|473.3|475.61|473.21|475.7|473.3|475.53|473.13|0
1649663720000|2022-04-11 07:55:20|475.53|473.13|475.37|472.97|475.53|473.13|475.29|472.89|0
1649663730000|2022-04-11 07:55:30|475.21|472.81|475.37|472.97|475.37|472.97|475.13|472.73|0
1649663740000|2022-04-11 07:55:40|475.21|472.81|475.53|473.13|475.53|473.13|475.21|472.81|0
1649663750000|2022-04-11 07:55:50|475.61|473.21|475.53|473.13|475.7|473.3|475.53|473.13|0
1649663760000|2022-04-11 07:56:00|475.37|472.97|475.21|472.81|475.45|473.05|475.21|472.81|0
1649663770000|2022-04-11 07:56:10|475.29|472.89|475.05|472.65|475.29|472.89|475.05|472.65|0
1649663780000|2022-04-11 07:56:20|474.89|472.49|475.37|472.97|475.37|472.97|474.89|472.49|0
1649663790000|2022-04-11 07:56:30|475.45|473.05|475.29|472.89|475.45|473.05|475.29|472.89|0
1649663800000|2022-04-11 07:56:40|475.05|472.65|475.21|472.81|475.21|472.81|475.05|472.65|0
1649663810000|2022-04-11 07:56:50|475.05|472.65|475.21|472.81|475.21|472.81|475.05|472.65|0
1649663820000|2022-04-11 07:57:00|475.37|472.97|475.45|473.05|475.53|473.13|475.37|472.97|0
1649663830000|2022-04-11 07:57:10|475.37|472.97|475.05|472.65|475.37|472.97|475.05|472.65|0
1649663840000|2022-04-11 07:57:20|474.96|472.56|475.21|472.81|475.21|472.81|474.96|472.56|0
1649663850000|2022-04-11 07:57:30|475.29|472.89|475.29|472.89|475.29|472.89|475.29|472.89|0
1649663860000|2022-04-11 07:57:40|475.21|472.81|475.05|472.65|475.21|472.81|475.05|472.65|0
1649663870000|2022-04-11 07:57:50|475.21|472.81|475.21|472.81|475.21|472.81|475.12|472.72|0
1649663880000|2022-04-11 07:58:00|475.05|472.65|474.64|472.24|475.05|472.65|474.64|472.24|0
1649663890000|2022-04-11 07:58:10|474.56|472.16|474.4|472|474.56|472.16|474.4|472|0
1649663900000|2022-04-11 07:58:20|474.24|471.84|474.4|472|474.4|472|474.24|471.84|0
1649663910000|2022-04-11 07:58:30|474.56|472.16|474.88|472.48|474.88|472.48|474.56|472.16|0
1649663920000|2022-04-11 07:58:40|474.72|472.32|474.72|472.32|474.72|472.32|474.72|472.32|0
1649663930000|2022-04-11 07:58:50|474.64|472.24|474.24|471.84|474.64|472.24|474.24|471.84|0
1649663940000|2022-04-11 07:59:00|474.08|471.68|474.24|471.84|474.31|471.91|474.08|471.68|0
1649663950000|2022-04-11 07:59:10|474.15|471.75|474.4|472|474.4|472|474.15|471.75|0
1649663960000|2022-04-11 07:59:20|474.48|472.08|474.56|472.16|474.56|472.16|474.48|472.08|0
1649663970000|2022-04-11 07:59:30|474.72|472.32|474.56|472.16|474.72|472.32|474.4|472|0
1649663980000|2022-04-11 07:59:40|474.24|471.84|474.07|471.67|474.4|472|474.07|471.67|0
1649663990000|2022-04-11 07:59:50|474.15|471.75|474.07|471.67|474.24|471.84|474.07|471.67|0
1649664000000|2022-04-11 08:00:00|474.24|471.84|474.4|472|474.4|472|474.07|471.67|0
1649664010000|2022-04-11 08:00:10|474.07|471.67|474.56|472.16|474.56|472.16|473.91|471.51|0
1649664020000|2022-04-11 08:00:20|474.64|472.24|475.05|472.65|475.05|472.65|474.64|472.24|0
1649664030000|2022-04-11 08:00:30|474.72|472.32|475.69|473.29|475.69|473.29|474.72|472.32|0
1649664040000|2022-04-11 08:00:40|475.53|473.13|475.05|472.65|475.53|473.13|475.05|472.65|0
1649664050000|2022-04-11 08:00:50|475.21|472.81|475.77|473.37|475.86|473.46|475.21|472.81|0
1649664060000|2022-04-11 08:01:00|475.69|473.29|475.61|473.21|475.69|473.29|475.53|473.13|0
1649664070000|2022-04-11 08:01:10|475.53|473.13|475.37|472.97|475.69|473.29|475.37|472.97|0
1649664080000|2022-04-11 08:01:20|475.05|472.65|474.72|472.32|475.05|472.65|474.72|472.32|0
1649664090000|2022-04-11 08:01:30|474.56|472.16|474.88|472.48|474.88|472.48|474.56|472.16|0
1649664100000|2022-04-11 08:01:40|475.05|472.65|474.72|472.32|475.05|472.65|474.72|472.32|0
1649664110000|2022-04-11 08:01:50|474.56|472.16|474.07|471.67|474.56|472.16|474.07|471.67|0
1649664120000|2022-04-11 08:02:00|474.24|471.84|474.07|471.67|474.24|471.84|474.07|471.67|0
1649664130000|2022-04-11 08:02:10|474.24|471.84|474.07|471.67|474.4|472|474.07|471.67|0
1649664140000|2022-04-11 08:02:20|473.91|471.51|473.91|471.51|473.91|471.51|473.91|471.51|0
1649664150000|2022-04-11 08:02:30|473.75|471.35|473.75|471.35|474.24|471.84|473.75|471.35|0
1649664160000|2022-04-11 08:02:40|473.91|471.51|473.1|470.7|473.91|471.51|473.1|470.7|0
1649664170000|2022-04-11 08:02:50|473.26|470.86|473.59|471.19|473.59|471.19|473.26|470.86|0
1649664180000|2022-04-11 08:03:00|473.26|470.86|472.78|470.38|473.26|470.86|472.78|470.38|0
1649664190000|2022-04-11 08:03:10|472.94|470.54|472.62|470.22|472.94|470.54|472.62|470.22|0
1649664200000|2022-04-11 08:03:20|472.78|470.38|472.62|470.22|472.94|470.54|472.62|470.22|0
1649664210000|2022-04-11 08:03:30|472.94|470.54|472.78|470.38|472.94|470.54|472.78|470.38|0
1649664220000|2022-04-11 08:03:40|472.62|470.22|472.62|470.22|472.62|470.22|472.62|470.22|0
1649664240000|2022-04-11 08:04:00|472.78|470.38|472.78|470.38|472.78|470.38|472.78|470.38|0
1649664250000|2022-04-11 08:04:10|473.1|470.7|472.94|470.54|473.1|470.7|472.78|470.38|0
1649664260000|2022-04-11 08:04:20|472.78|470.38|472.78|470.38|472.94|470.54|472.78|470.38|0
1649664270000|2022-04-11 08:04:30|472.62|470.22|472.62|470.22|472.78|470.38|472.62|470.22|0
1649664280000|2022-04-11 08:04:40|472.46|470.06|472.46|470.06|472.46|470.06|472.46|470.06|0
1649664290000|2022-04-11 08:04:50|472.13|469.73|471.49|469.09|472.13|469.73|471.49|469.09|0
1649664300000|2022-04-11 08:05:00|471.33|468.93|471.65|469.25|471.65|469.25|471.16|468.76|0
1649664310000|2022-04-11 08:05:10|471.33|468.93|471.16|468.76|471.33|468.93|471.16|468.76|0
1649664320000|2022-04-11 08:05:20|470.84|468.44|471|468.6|471|468.6|470.84|468.44|0
1649664330000|2022-04-11 08:05:30|471.16|468.76|471.08|468.68|471.33|468.93|471.08|468.68|0
1649664340000|2022-04-11 08:05:40|471|468.6|471.24|468.84|471.33|468.93|471|468.6|0
1649664350000|2022-04-11 08:05:50|471.33|468.93|471.81|469.41|471.81|469.41|471.33|468.93|0
1649664360000|2022-04-11 08:06:00|472.29|469.89|471.97|469.57|472.29|469.89|471.97|469.57|0
1649664370000|2022-04-11 08:06:10|471.16|468.76|471.49|469.09|471.49|469.09|471.16|468.76|0
1649664380000|2022-04-11 08:06:20|471.16|468.76|470.84|468.44|471.16|468.76|470.84|468.44|0
1649664390000|2022-04-11 08:06:30|470.36|467.96|470.52|468.12|470.52|468.12|470.36|467.96|0
1649664400000|2022-04-11 08:06:40|470.36|467.96|470.52|468.12|470.52|468.12|470.36|467.96|0
1649664410000|2022-04-11 08:06:50|470.68|468.28|470.43|468.03|470.68|468.28|470.36|467.96|0
1649664420000|2022-04-11 08:07:00|470.68|468.28|470.2|467.8|470.68|468.28|470.2|467.8|0
1649664430000|2022-04-11 08:07:10|470.36|467.96|470.2|467.8|470.36|467.96|470.2|467.8|0
1649664440000|2022-04-11 08:07:20|470.03|467.63|470.27|467.87|470.27|467.87|470.03|467.63|0
1649664450000|2022-04-11 08:07:30|470.36|467.96|470.52|468.12|470.52|468.12|470.36|467.96|0
1649664460000|2022-04-11 08:07:40|470.68|468.28|471|468.6|471|468.6|470.68|468.28|0
1649664470000|2022-04-11 08:07:50|470.84|468.44|470.52|468.12|470.84|468.44|470.52|468.12|0
1649664480000|2022-04-11 08:08:00|470.84|468.44|471.49|469.09|471.49|469.09|470.84|468.44|0
1649664490000|2022-04-11 08:08:10|471.16|468.76|470.68|468.28|471.16|468.76|470.52|468.12|0
1649664500000|2022-04-11 08:08:20|470.2|467.8|469.07|466.67|470.2|467.8|469.07|466.67|0
1649664510000|2022-04-11 08:08:30|469.14|466.74|469.23|466.83|469.39|466.99|469.14|466.74|0
1649664520000|2022-04-11 08:08:40|469.07|466.67|469.87|467.47|469.87|467.47|469.07|466.67|0
1649664530000|2022-04-11 08:08:50|470.03|467.63|469.87|467.47|470.03|467.63|469.63|467.23|0
1649664540000|2022-04-11 08:09:00|469.71|467.31|469.87|467.47|470.03|467.63|469.71|467.31|0
1649664550000|2022-04-11 08:09:10|469.71|467.31|469.07|466.67|469.87|467.47|469.07|466.67|0
1649664560000|2022-04-11 08:09:20|468.91|466.51|468.75|466.35|468.91|466.51|468.75|466.35|0
1649664570000|2022-04-11 08:09:30|468.91|466.51|468.91|466.51|469.07|466.67|468.75|466.35|0
1649664580000|2022-04-11 08:09:40|469.07|466.67|468.91|466.51|469.07|466.67|468.91|466.51|0
1649664590000|2022-04-11 08:09:50|469.39|466.99|469.55|467.15|469.55|467.15|468.91|466.51|0
1649664600000|2022-04-11 08:10:00|469.23|466.83|469.39|466.99|469.39|466.99|468.91|466.51|0
1649664610000|2022-04-11 08:10:10|469.07|466.67|469.39|466.99|469.39|466.99|468.91|466.51|0
1649664620000|2022-04-11 08:10:20|469.55|467.15|470.03|467.63|470.03|467.63|469.55|467.15|0
1649664630000|2022-04-11 08:10:30|470.11|467.71|469.55|467.15|470.19|467.79|469.55|467.15|0
1649664640000|2022-04-11 08:10:40|470.03|467.63|470.19|467.79|470.19|467.79|470.03|467.63|0
1649664650000|2022-04-11 08:10:50|470.03|467.63|470.03|467.63|470.03|467.63|469.95|467.55|0
1649664660000|2022-04-11 08:11:00|469.87|467.47|469.63|467.23|469.87|467.47|469.55|467.15|0
1649664670000|2022-04-11 08:11:10|469.71|467.31|469.71|467.31|469.71|467.31|469.55|467.15|0
1649664680000|2022-04-11 08:11:20|469.55|467.15|469.87|467.47|469.87|467.47|469.55|467.15|0
1649664690000|2022-04-11 08:11:30|470.03|467.63|469.71|467.31|470.03|467.63|469.71|467.31|0
1649664700000|2022-04-11 08:11:40|469.63|467.23|469.55|467.15|469.71|467.31|469.55|467.15|0
1649664710000|2022-04-11 08:11:50|469.71|467.31|470.03|467.63|470.03|467.63|469.71|467.31|0
1649664720000|2022-04-11 08:12:00|469.95|467.55|469.71|467.31|469.95|467.55|469.71|467.31|0
1649664730000|2022-04-11 08:12:10|469.55|467.15|469.23|466.83|469.55|467.15|469.23|466.83|0
1649664740000|2022-04-11 08:12:20|469.47|467.07|469.55|467.15|469.55|467.15|469.47|467.07|0
1649664750000|2022-04-11 08:12:30|469.71|467.31|469.63|467.23|469.71|467.31|469.63|467.23|0
1649664760000|2022-04-11 08:12:40|469.55|467.15|469.39|466.99|469.55|467.15|469.39|466.99|0
1649664770000|2022-04-11 08:12:50|469.3|466.9|469.39|466.99|469.39|466.99|469.23|466.83|0
1649664780000|2022-04-11 08:13:00|469.3|466.9|469.39|466.99|469.39|466.99|469.3|466.9|0
1649664790000|2022-04-11 08:13:10|469.23|466.83|469.23|466.83|469.23|466.83|469.23|466.83|0
1649664800000|2022-04-11 08:13:20|468.9|466.5|469.07|466.67|469.14|466.74|468.9|466.5|0
1649664810000|2022-04-11 08:13:30|468.98|466.58|468.74|466.34|468.98|466.58|468.74|466.34|0
1649664820000|2022-04-11 08:13:40|468.9|466.5|468.98|466.58|469.07|466.67|468.9|466.5|0
1649664830000|2022-04-11 08:13:50|468.9|466.5|468.42|466.02|468.9|466.5|468.42|466.02|0
1649664840000|2022-04-11 08:14:00|468.5|466.1|468.74|466.34|468.74|466.34|468.5|466.1|0
1649664850000|2022-04-11 08:14:10|468.9|466.5|468.58|466.18|468.9|466.5|468.1|465.7|0
1649664860000|2022-04-11 08:14:20|468.42|466.02|468.58|466.18|468.58|466.18|468.42|466.02|0
1649664870000|2022-04-11 08:14:30|468.74|466.34|468.9|466.5|468.9|466.5|468.74|466.34|0
1649664880000|2022-04-11 08:14:40|469.06|466.66|468.9|466.5|469.06|466.66|468.9|466.5|0
1649664890000|2022-04-11 08:14:50|468.66|466.26|468.66|466.26|468.66|466.26|468.66|466.26|0
1649664900000|2022-04-11 08:15:00|467.46|465.06|467.78|465.38|467.78|465.38|467.3|464.9|0
1649664910000|2022-04-11 08:15:10|468.1|465.7|468.74|466.34|468.74|466.34|468.1|465.7|0
1649664920000|2022-04-11 08:15:20|469.06|466.66|468.58|466.18|469.06|466.66|468.58|466.18|0
1649664930000|2022-04-11 08:15:30|468.9|466.5|469.06|466.66|469.06|466.66|468.9|466.5|0
1649664940000|2022-04-11 08:15:40|468.9|466.5|469.23|466.83|469.23|466.83|468.9|466.5|0
1649664950000|2022-04-11 08:15:50|469.39|466.99|469.23|466.83|469.39|466.99|469.23|466.83|0
1649664960000|2022-04-11 08:16:00|469.06|466.66|468.9|466.5|469.06|466.66|468.9|466.5|0
1649664970000|2022-04-11 08:16:10|469.06|466.66|468.82|466.42|469.23|466.83|468.82|466.42|0
1649664980000|2022-04-11 08:16:20|468.9|466.5|468.74|466.34|468.98|466.58|468.74|466.34|0
1649664990000|2022-04-11 08:16:30|468.58|466.18|468.42|466.02|468.74|466.34|468.42|466.02|0
1649665000000|2022-04-11 08:16:40|468.26|465.86|467.94|465.54|468.42|466.02|467.94|465.54|0
1649665010000|2022-04-11 08:16:50|467.69|465.29|467.62|465.22|467.78|465.38|467.62|465.22|0
1649665020000|2022-04-11 08:17:00|467.46|465.06|467.29|464.89|467.46|465.06|467.21|464.81|0
1649665030000|2022-04-11 08:17:10|467.37|464.97|467.37|464.97|467.46|465.06|467.37|464.97|0
1649665040000|2022-04-11 08:17:20|467.21|464.81|467.13|464.73|467.29|464.89|466.97|464.57|0
1649665050000|2022-04-11 08:17:30|466.97|464.57|466.65|464.25|466.97|464.57|466.65|464.25|0
1649665060000|2022-04-11 08:17:40|466.17|463.77|465.69|463.29|466.17|463.77|465.69|463.29|0
1649665070000|2022-04-11 08:17:50|465.85|463.45|465.69|463.29|466.09|463.69|465.69|463.29|0
1649665080000|2022-04-11 08:18:00|465.77|463.37|465.53|463.13|465.85|463.45|465.53|463.13|0
1649665090000|2022-04-11 08:18:10|465.21|462.81|464.57|462.17|465.21|462.81|464.09|461.69|0
1649665100000|2022-04-11 08:18:20|464.41|462.01|464.73|462.33|464.89|462.49|464.41|462.01|0
1649665110000|2022-04-11 08:18:30|463.93|461.53|464.25|461.85|464.25|461.85|463.93|461.53|0
1649665120000|2022-04-11 08:18:40|464.41|462.01|465.05|462.65|465.05|462.65|464.41|462.01|0
1649665130000|2022-04-11 08:18:50|464.57|462.17|464.25|461.85|464.73|462.33|464.25|461.85|0
1649665140000|2022-04-11 08:19:00|464.09|461.69|463.6|461.2|464.09|461.69|463.6|461.2|0
1649665150000|2022-04-11 08:19:10|463.28|460.88|462.8|460.4|463.28|460.88|462.8|460.4|0
1649665160000|2022-04-11 08:19:20|462.96|460.56|463.28|460.88|463.28|460.88|462.96|460.56|0
1649665170000|2022-04-11 08:19:30|462.96|460.56|463.44|461.04|463.44|461.04|462.8|460.4|0
1649665180000|2022-04-11 08:19:40|463.28|460.88|463.12|460.72|463.28|460.88|463.12|460.72|0
1649665190000|2022-04-11 08:19:50|462.8|460.4|462.8|460.4|462.96|460.56|462.64|460.24|0
1649665200000|2022-04-11 08:20:00|462.48|460.08|462.8|460.4|462.8|460.4|462.4|460|0
1649665210000|2022-04-11 08:20:10|462.64|460.24|462.32|459.92|462.64|460.24|462.32|459.92|0
1649665220000|2022-04-11 08:20:20|461.21|458.81|461.37|458.97|461.53|459.13|461.21|458.81|0
1649665230000|2022-04-11 08:20:30|461.69|459.29|462|459.6|462|459.6|461.69|459.29|0
1649665240000|2022-04-11 08:20:40|461.84|459.44|461.69|459.29|462|459.6|461.69|459.29|0
1649665250000|2022-04-11 08:20:50|461.53|459.13|462.08|459.68|462.08|459.68|461.53|459.13|0
1649665260000|2022-04-11 08:21:00|462.16|459.76|462.88|460.48|462.88|460.48|462.16|459.76|0
1649665270000|2022-04-11 08:21:10|462.96|460.56|463.28|460.88|463.28|460.88|462.64|460.24|0
1649665280000|2022-04-11 08:21:20|463.44|461.04|463.44|461.04|463.44|461.04|463.44|461.04|0
1649665290000|2022-04-11 08:21:30|463.6|461.2|463.76|461.36|463.76|461.36|463.44|461.04|0
1649665300000|2022-04-11 08:21:40|463.68|461.28|463.6|461.2|463.76|461.36|463.6|461.2|0
1649665310000|2022-04-11 08:21:50|463.76|461.36|463.52|461.12|463.76|461.36|463.52|461.12|0
1649665320000|2022-04-11 08:22:00|463.28|460.88|463.12|460.72|463.28|460.88|462.96|460.56|0
1649665330000|2022-04-11 08:22:10|463.2|460.8|463.28|460.88|463.44|461.04|463.2|460.8|0
1649665340000|2022-04-11 08:22:20|463.44|461.04|463.44|461.04|463.44|461.04|463.44|461.04|0
1649665350000|2022-04-11 08:22:30|463.6|461.2|462.64|460.24|463.6|461.2|462.64|460.24|0
1649665360000|2022-04-11 08:22:40|462.96|460.56|462.72|460.32|463.12|460.72|462.72|460.32|0
1649665370000|2022-04-11 08:22:50|462.64|460.24|462.72|460.32|462.8|460.4|462.48|460.08|0
1649665380000|2022-04-11 08:23:00|462.64|460.24|462.72|460.32|462.8|460.4|462.64|460.24|0
1649665390000|2022-04-11 08:23:10|462.96|460.56|462.88|460.48|462.96|460.56|462.8|460.4|0
1649665400000|2022-04-11 08:23:20|462.8|460.4|462.16|459.76|462.8|460.4|462.16|459.76|0
1649665410000|2022-04-11 08:23:30|462.08|459.68|461.84|459.44|462.08|459.68|461.84|459.44|0
1649665420000|2022-04-11 08:23:40|462.16|459.76|462.32|459.92|462.32|459.92|462.16|459.76|0
1649665430000|2022-04-11 08:23:50|462.48|460.08|462.24|459.84|462.48|460.08|462.16|459.76|0
1649665440000|2022-04-11 08:24:00|462.16|459.76|462.64|460.24|462.64|460.24|462.16|459.76|0
1649665450000|2022-04-11 08:24:10|462.72|460.32|462.8|460.4|462.96|460.56|462.72|460.32|0
1649665460000|2022-04-11 08:24:20|462.88|460.48|462.72|460.32|462.96|460.56|462.72|460.32|0
1649665470000|2022-04-11 08:24:30|462.8|460.4|462.32|459.92|462.8|460.4|462.32|459.92|0
1649665480000|2022-04-11 08:24:40|462.4|460|462.48|460.08|462.48|460.08|462.32|459.92|0
1649665490000|2022-04-11 08:24:50|462.4|460|462.32|459.92|462.4|460|462.32|459.92|0
1649665500000|2022-04-11 08:25:00|462.24|459.84|461.68|459.28|462.24|459.84|461.68|459.28|0
1649665510000|2022-04-11 08:25:10|461.84|459.44|460.09|457.69|461.84|459.44|460.09|457.69|0
1649665520000|2022-04-11 08:25:20|460.41|458.01|460.57|458.17|460.57|458.17|460.41|458.01|0
1649665530000|2022-04-11 08:25:30|460.88|458.48|460.57|458.17|460.88|458.48|460.57|458.17|0
1649665540000|2022-04-11 08:25:40|460.41|458.01|460.41|458.01|460.41|458.01|460.41|458.01|0
1649665550000|2022-04-11 08:25:50|460.32|457.92|460.88|458.48|460.88|458.48|460.32|457.92|0
1649665560000|2022-04-11 08:26:00|461.2|458.8|461.28|458.88|461.36|458.96|461.2|458.8|0
1649665570000|2022-04-11 08:26:10|461.2|458.8|461.2|458.8|461.2|458.8|461.2|458.8|0
1649665580000|2022-04-11 08:26:20|461.28|458.88|461.04|458.64|461.36|458.96|461.04|458.64|0
1649665590000|2022-04-11 08:26:30|461.28|458.88|461.04|458.64|461.36|458.96|461.04|458.64|0
1649665600000|2022-04-11 08:26:40|460.88|458.48|460.8|458.4|460.88|458.48|460.72|458.32|0
1649665610000|2022-04-11 08:26:50|460.88|458.48|461.2|458.8|461.2|458.8|460.88|458.48|0
1649665620000|2022-04-11 08:27:00|461.36|458.96|461.68|459.28|461.68|459.28|461.36|458.96|0
1649665630000|2022-04-11 08:27:10|461.52|459.12|461.2|458.8|461.52|459.12|461.2|458.8|0
1649665640000|2022-04-11 08:27:20|461.36|458.96|461.36|458.96|461.36|458.96|461.36|458.96|0
1649665650000|2022-04-11 08:27:30|461.2|458.8|461.04|458.64|461.2|458.8|461.04|458.64|0
1649665660000|2022-04-11 08:27:40|460.88|458.48|461.04|458.64|461.04|458.64|460.72|458.32|0
1649665670000|2022-04-11 08:27:50|460.96|458.56|460.96|458.56|460.96|458.56|460.96|458.56|0
1649665680000|2022-04-11 08:28:00|460.88|458.48|460.56|458.16|460.88|458.48|460.56|458.16|0
1649665690000|2022-04-11 08:28:10|460.8|458.4|461.04|458.64|461.04|458.64|460.72|458.32|0
1649665700000|2022-04-11 08:28:20|460.88|458.48|461.12|458.72|461.12|458.72|460.56|458.16|0
1649665710000|2022-04-11 08:28:30|461.04|458.64|460.88|458.48|461.04|458.64|460.88|458.48|0
1649665720000|2022-04-11 08:28:40|461.52|459.12|461.36|458.96|461.68|459.28|461.36|458.96|0
1649665730000|2022-04-11 08:28:50|461.52|459.12|462|459.6|462|459.6|461.52|459.12|0
1649665740000|2022-04-11 08:29:00|461.84|459.44|461.84|459.44|461.92|459.52|461.84|459.44|0
1649665750000|2022-04-11 08:29:10|461.92|459.52|462|459.6|462|459.6|461.92|459.52|0
1649665760000|2022-04-11 08:29:20|462.16|459.76|462|459.6|462.16|459.76|462|459.6|0
1649665770000|2022-04-11 08:29:30|461.92|459.52|461.52|459.12|461.92|459.52|461.52|459.12|0
1649665780000|2022-04-11 08:29:40|461.44|459.04|461.2|458.8|461.44|459.04|461.12|458.72|0
1649665790000|2022-04-11 08:29:50|461.28|458.88|461.84|459.44|461.84|459.44|461.28|458.88|0
1649665800000|2022-04-11 08:30:00|461.92|459.52|461.68|459.28|461.92|459.52|461.44|459.04|0
1649665810000|2022-04-11 08:30:10|461.6|459.2|462|459.6|462|459.6|461.6|459.2|0
1649665820000|2022-04-11 08:30:20|462.16|459.76|462.48|460.08|462.48|460.08|462.16|459.76|0
1649665830000|2022-04-11 08:30:30|462.56|460.16|462.64|460.24|462.64|460.24|462.48|460.08|0
1649665840000|2022-04-11 08:30:40|462.8|460.4|462.32|459.92|462.8|460.4|462.32|459.92|0
1649665850000|2022-04-11 08:30:50|462.48|460.08|462.4|460|462.48|460.08|462.32|459.92|0
1649665860000|2022-04-11 08:31:00|462.32|459.92|462.16|459.76|462.32|459.92|462.16|459.76|0
1649665870000|2022-04-11 08:31:10|462.32|459.92|462.4|460|462.4|460|462.32|459.92|0
1649665880000|2022-04-11 08:31:20|462.64|460.24|462.16|459.76|462.64|460.24|462.16|459.76|0
1649665890000|2022-04-11 08:31:30|462.08|459.68|461.84|459.44|462.08|459.68|461.68|459.28|0
1649665900000|2022-04-11 08:31:40|461.68|459.28|462|459.6|462|459.6|461.68|459.28|0
1649665910000|2022-04-11 08:31:50|461.68|459.28|461.52|459.12|461.68|459.28|461.52|459.12|0
1649665920000|2022-04-11 08:32:00|461.68|459.28|461.2|458.8|461.68|459.28|461.2|458.8|0
1649665930000|2022-04-11 08:32:10|461.04|458.64|460.4|458|461.04|458.64|460.4|458|0
1649665940000|2022-04-11 08:32:20|460.72|458.32|460.88|458.48|460.88|458.48|460.56|458.16|0
1649665950000|2022-04-11 08:32:30|460.72|458.32|460.72|458.32|460.72|458.32|460.72|458.32|0
1649665960000|2022-04-11 08:32:40|460.88|458.48|461.04|458.64|461.04|458.64|460.88|458.48|0
1649665970000|2022-04-11 08:32:50|460.88|458.48|461.52|459.12|461.52|459.12|460.88|458.48|0
1649665980000|2022-04-11 08:33:00|461.68|459.28|461.84|459.44|462|459.6|461.68|459.28|0
1649665990000|2022-04-11 08:33:10|461.92|459.52|462|459.6|462|459.6|461.92|459.52|0
1649666000000|2022-04-11 08:33:20|462.32|459.92|462.24|459.84|462.32|459.92|462.24|459.84|0
1649666010000|2022-04-11 08:33:30|462|459.6|462.08|459.68|462.08|459.68|462|459.6|0
1649666020000|2022-04-11 08:33:40|462.16|459.76|462.64|460.24|462.64|460.24|462.16|459.76|0
1649666030000|2022-04-11 08:33:50|462.71|460.31|462.64|460.24|462.71|460.31|462.55|460.15|0
1649666040000|2022-04-11 08:34:00|462.71|460.31|462.48|460.08|462.71|460.31|462.48|460.08|0
1649666050000|2022-04-11 08:34:10|462.32|459.92|462.87|460.47|462.87|460.47|462.32|459.92|0
1649666060000|2022-04-11 08:34:20|462.8|460.4|462.71|460.31|462.96|460.56|462.71|460.31|0
1649666070000|2022-04-11 08:34:30|462.8|460.4|462.8|460.4|462.8|460.4|462.8|460.4|0
1649666080000|2022-04-11 08:34:40|462.96|460.56|462.48|460.08|462.96|460.56|462.48|460.08|0
1649666090000|2022-04-11 08:34:50|462.8|460.4|462.96|460.56|463.03|460.63|462.8|460.4|0
1649666100000|2022-04-11 08:35:00|462.48|460.08|462.8|460.4|462.8|460.4|462.48|460.08|0
1649666110000|2022-04-11 08:35:10|462.64|460.24|463.44|461.04|463.44|461.04|462.64|460.24|0
1649666120000|2022-04-11 08:35:20|463.28|460.88|463.44|461.04|463.44|461.04|463.28|460.88|0
1649666130000|2022-04-11 08:35:30|463.28|460.88|463.28|460.88|463.44|461.04|463.28|460.88|0
1649666140000|2022-04-11 08:35:40|463.35|460.95|463.35|460.95|463.35|460.95|463.35|460.95|0
1649666150000|2022-04-11 08:35:50|463.44|461.04|463.44|461.04|463.44|461.04|463.28|460.88|0
1649666160000|2022-04-11 08:36:00|463.6|461.2|463.44|461.04|463.6|461.2|463.44|461.04|0
1649666170000|2022-04-11 08:36:10|463.6|461.2|463.44|461.04|463.6|461.2|463.44|461.04|0
1649666180000|2022-04-11 08:36:20|463.6|461.2|463.28|460.88|463.6|461.2|463.28|460.88|0
1649666190000|2022-04-11 08:36:30|463.12|460.72|463.28|460.88|463.35|460.95|463.12|460.72|0
1649666200000|2022-04-11 08:36:40|463.35|460.95|463.44|461.04|463.6|461.2|463.35|460.95|0
1649666210000|2022-04-11 08:36:50|463.6|461.2|463.76|461.36|463.76|461.36|463.6|461.2|0
1649666230000|2022-04-11 08:37:10|463.92|461.52|463.92|461.52|463.92|461.52|463.76|461.36|0
1649666240000|2022-04-11 08:37:20|463.76|461.36|463.6|461.2|463.76|461.36|463.6|461.2|0
1649666250000|2022-04-11 08:37:30|463.76|461.36|463.67|461.27|463.76|461.36|463.67|461.27|0
1649666260000|2022-04-11 08:37:40|463.76|461.36|463.6|461.2|463.76|461.36|463.6|461.2|0
1649666270000|2022-04-11 08:37:50|463.51|461.11|463.6|461.2|463.6|461.2|463.44|461.04|0
1649666280000|2022-04-11 08:38:00|463.44|461.04|463.28|460.88|463.44|461.04|462.96|460.56|0
1649666290000|2022-04-11 08:38:10|463.03|460.63|462.96|460.56|463.03|460.63|462.96|460.56|0
1649666300000|2022-04-11 08:38:20|463.12|460.72|462.96|460.56|463.12|460.72|462.96|460.56|0
1649666310000|2022-04-11 08:38:30|463.12|460.72|463.03|460.63|463.12|460.72|463.03|460.63|0
1649666320000|2022-04-11 08:38:40|463.12|460.72|463.19|460.79|463.44|461.04|463.12|460.72|0
1649666330000|2022-04-11 08:38:50|463.28|460.88|463.19|460.79|463.28|460.88|463.19|460.79|0
1649666340000|2022-04-11 08:39:00|463.28|460.88|463.12|460.72|463.28|460.88|463.12|460.72|0
1649666350000|2022-04-11 08:39:10|462.64|460.24|462.87|460.47|462.87|460.47|462.64|460.24|0
1649666360000|2022-04-11 08:39:20|463.28|460.88|462.96|460.56|463.28|460.88|462.96|460.56|0
1649666370000|2022-04-11 08:39:30|462.87|460.47|462.96|460.56|462.96|460.56|462.87|460.47|0
1649666380000|2022-04-11 08:39:40|463.03|460.63|463.28|460.88|463.28|460.88|463.03|460.63|0
1649666390000|2022-04-11 08:39:50|463.12|460.72|463.19|460.79|463.19|460.79|463.03|460.63|0
1649666400000|2022-04-11 08:40:00|463.28|460.88|463.12|460.72|463.28|460.88|463.12|460.72|0
1649666410000|2022-04-11 08:40:10|463.19|460.79|463.28|460.88|463.28|460.88|463.19|460.79|0
1649666420000|2022-04-11 08:40:20|462.96|460.56|462.95|460.55|463.03|460.63|462.95|460.55|0
1649666430000|2022-04-11 08:40:30|462.79|460.39|462.64|460.24|462.79|460.39|462.64|460.24|0
1649666440000|2022-04-11 08:40:40|462.79|460.39|463.11|460.71|463.11|460.71|462.79|460.39|0
1649666450000|2022-04-11 08:40:50|462.95|460.55|463.27|460.87|463.27|460.87|462.95|460.55|0
1649666460000|2022-04-11 08:41:00|463.11|460.71|462.79|460.39|463.11|460.71|462.79|460.39|0
1649666470000|2022-04-11 08:41:10|462.87|460.47|462.79|460.39|462.87|460.47|462.79|460.39|0
1649666480000|2022-04-11 08:41:20|463.03|460.63|463.67|461.27|463.67|461.27|463.03|460.63|0
1649666490000|2022-04-11 08:41:30|463.75|461.35|463.59|461.19|463.75|461.35|463.59|461.19|0
1649666500000|2022-04-11 08:41:40|463.75|461.35|463.75|461.35|463.75|461.35|463.59|461.19|0
1649666510000|2022-04-11 08:41:50|463.43|461.03|463.11|460.71|463.43|461.03|463.11|460.71|0
1649666520000|2022-04-11 08:42:00|463.27|460.87|463.27|460.87|463.27|460.87|463.27|460.87|0
1649666530000|2022-04-11 08:42:10|463.11|460.71|463.27|460.87|463.27|460.87|463.11|460.71|0
1649666540000|2022-04-11 08:42:20|463.43|461.03|463.59|461.19|463.59|461.19|463.43|461.03|0
1649666550000|2022-04-11 08:42:30|463.43|461.03|463.27|460.87|463.59|461.19|463.27|460.87|0
1649666560000|2022-04-11 08:42:40|463.11|460.71|463.11|460.71|463.19|460.79|463.11|460.71|0
1649666570000|2022-04-11 08:42:50|463.03|460.63|463.03|460.63|463.03|460.63|463.03|460.63|0
1649666580000|2022-04-11 08:43:00|462.79|460.39|462.95|460.55|463.11|460.71|462.79|460.39|0
1649666590000|2022-04-11 08:43:10|462.79|460.39|462.95|460.55|462.95|460.55|462.79|460.39|0
1649666600000|2022-04-11 08:43:20|463.11|460.71|462.79|460.39|463.11|460.71|462.79|460.39|0
1649666610000|2022-04-11 08:43:30|462.95|460.55|463.11|460.71|463.11|460.71|462.95|460.55|0
1649666620000|2022-04-11 08:43:40|463.27|460.87|463.11|460.71|463.27|460.87|463.11|460.71|0
1649666630000|2022-04-11 08:43:50|462.95|460.55|462.79|460.39|462.95|460.55|462.79|460.39|0
1649666640000|2022-04-11 08:44:00|462.63|460.23|462.79|460.39|462.95|460.55|462.63|460.23|0
1649666650000|2022-04-11 08:44:10|462.63|460.23|462.63|460.23|462.63|460.23|462.63|460.23|0
1649666660000|2022-04-11 08:44:20|462.79|460.39|463.03|460.63|463.03|460.63|462.63|460.23|0
1649666670000|2022-04-11 08:44:30|462.95|460.55|463.11|460.71|463.27|460.87|462.95|460.55|0
1649666680000|2022-04-11 08:44:40|462.95|460.55|462.95|460.55|462.95|460.55|462.79|460.39|0
1649666690000|2022-04-11 08:44:50|463.11|460.71|463.03|460.63|463.11|460.71|463.03|460.63|0
1649666700000|2022-04-11 08:45:00|463.11|460.71|463.27|460.87|463.27|460.87|462.95|460.55|0
1649666710000|2022-04-11 08:45:10|463.35|460.95|463.35|460.95|463.35|460.95|463.35|460.95|0
1649666720000|2022-04-11 08:45:20|463.27|460.87|463.27|460.87|463.43|461.03|463.27|460.87|0
1649666730000|2022-04-11 08:45:30|463.11|460.71|463.11|460.71|463.11|460.71|463.03|460.63|0
1649666740000|2022-04-11 08:45:40|463.27|460.87|463.27|460.87|463.27|460.87|463.27|460.87|0
1649666750000|2022-04-11 08:45:50|463.43|461.03|463.35|460.95|463.43|461.03|463.35|460.95|0
1649666760000|2022-04-11 08:46:00|463.27|460.87|463.27|460.87|463.43|461.03|463.27|460.87|0
1649666770000|2022-04-11 08:46:10|463.35|460.95|463.27|460.87|463.35|460.95|463.27|460.87|0
1649666780000|2022-04-11 08:46:20|463.11|460.71|463.27|460.87|463.27|460.87|463.11|460.71|0
1649666790000|2022-04-11 08:46:30|463.35|460.95|463.27|460.87|463.35|460.95|463.27|460.87|0
1649666800000|2022-04-11 08:46:40|463.11|460.71|463.11|460.71|463.19|460.79|463.11|460.71|0
1649666810000|2022-04-11 08:46:50|463.43|461.03|463.43|461.03|463.43|461.03|463.43|461.03|0
1649666820000|2022-04-11 08:47:00|463.27|460.87|463.43|461.03|463.43|461.03|463.27|460.87|0
1649666830000|2022-04-11 08:47:10|463.27|460.87|463.27|460.87|463.27|460.87|463.27|460.87|0
1649666840000|2022-04-11 08:47:20|463.35|460.95|463.19|460.79|463.35|460.95|463.19|460.79|0
1649666850000|2022-04-11 08:47:30|463.27|460.87|463.27|460.87|463.27|460.87|463.19|460.79|0
1649666860000|2022-04-11 08:47:40|463.19|460.79|463.19|460.79|463.19|460.79|463.19|460.79|0
1649666870000|2022-04-11 08:47:50|463.27|460.87|463.43|461.03|463.43|461.03|463.27|460.87|0
1649666880000|2022-04-11 08:48:00|463.27|460.87|463.43|461.03|463.51|461.11|463.19|460.79|0
1649666890000|2022-04-11 08:48:10|463.75|461.35|463.75|461.35|463.75|461.35|463.75|461.35|0
1649666900000|2022-04-11 08:48:20|463.83|461.43|464.23|461.83|464.23|461.83|463.83|461.43|0
1649666910000|2022-04-11 08:48:30|464.07|461.67|464.23|461.83|464.23|461.83|464.07|461.67|0
1649666920000|2022-04-11 08:48:40|464.31|461.91|464.39|461.99|464.39|461.99|464.31|461.91|0
1649666930000|2022-04-11 08:48:50|464.55|462.15|464.39|461.99|464.55|462.15|464.39|461.99|0
1649666940000|2022-04-11 08:49:00|464.55|462.15|464.39|461.99|464.55|462.15|464.39|461.99|0
1649666950000|2022-04-11 08:49:10|464.47|462.07|464.87|462.47|464.87|462.47|464.47|462.07|0
1649666970000|2022-04-11 08:49:30|464.71|462.31|464.55|462.15|464.71|462.31|464.55|462.15|0
1649666980000|2022-04-11 08:49:40|464.71|462.31|464.63|462.23|464.71|462.31|464.63|462.23|0
1649666990000|2022-04-11 08:49:50|464.55|462.15|464.71|462.31|464.71|462.31|464.55|462.15|0
1649667000000|2022-04-11 08:50:00|464.87|462.47|464.87|462.47|464.95|462.55|464.87|462.47|0
1649667010000|2022-04-11 08:50:10|465.03|462.63|464.71|462.31|465.03|462.63|464.71|462.31|0
1649667020000|2022-04-11 08:50:20|464.79|462.39|464.55|462.15|464.79|462.39|464.55|462.15|0
1649667030000|2022-04-11 08:50:30|464.47|462.07|464.39|461.99|464.47|462.07|464.39|461.99|0
1649667040000|2022-04-11 08:50:40|464.23|461.83|464.23|461.83|464.23|461.83|464.23|461.83|0
1649667050000|2022-04-11 08:50:50|464.15|461.75|463.75|461.35|464.15|461.75|463.75|461.35|0
1649667060000|2022-04-11 08:51:00|463.83|461.43|464.07|461.67|464.07|461.67|463.83|461.43|0
1649667070000|2022-04-11 08:51:10|463.91|461.51|463.75|461.35|464.07|461.67|463.75|461.35|0
1649667080000|2022-04-11 08:51:20|463.83|461.43|463.75|461.35|463.91|461.51|463.75|461.35|0
1649667090000|2022-04-11 08:51:30|463.59|461.19|463.35|460.95|463.59|461.19|463.27|460.87|0
1649667100000|2022-04-11 08:51:40|463.43|461.03|463.59|461.19|463.67|461.27|463.43|461.03|0
1649667110000|2022-04-11 08:51:50|463.75|461.35|463.99|461.59|464.07|461.67|463.75|461.35|0
1649667120000|2022-04-11 08:52:00|463.91|461.51|463.67|461.27|463.91|461.51|463.59|461.19|0
1649667130000|2022-04-11 08:52:10|463.75|461.35|463.75|461.35|463.83|461.43|463.75|461.35|0
1649667140000|2022-04-11 08:52:20|463.91|461.51|463.91|461.51|463.91|461.51|463.91|461.51|0
1649667150000|2022-04-11 08:52:30|464.07|461.67|464.39|461.99|464.39|461.99|464.07|461.67|0
1649667160000|2022-04-11 08:52:40|464.23|461.83|464.71|462.31|464.71|462.31|464.23|461.83|0
1649667170000|2022-04-11 08:52:50|464.63|462.23|464.55|462.15|464.63|462.23|464.55|462.15|0
1649667180000|2022-04-11 08:53:00|464.71|462.31|464.87|462.47|464.87|462.47|464.71|462.31|0
1649667190000|2022-04-11 08:53:10|464.79|462.39|464.87|462.47|464.87|462.47|464.71|462.31|0
1649667200000|2022-04-11 08:53:20|464.79|462.39|464.87|462.47|464.87|462.47|464.79|462.39|0
1649667210000|2022-04-11 08:53:30|464.95|462.55|464.87|462.47|464.95|462.55|464.87|462.47|0
1649667220000|2022-04-11 08:53:40|465.03|462.63|465.11|462.71|465.11|462.71|465.03|462.63|0
1649667230000|2022-04-11 08:53:50|465.03|462.63|465.03|462.63|465.11|462.71|465.03|462.63|0
1649667240000|2022-04-11 08:54:00|465.11|462.71|465.35|462.95|465.35|462.95|465.11|462.71|0
1649667250000|2022-04-11 08:54:10|465.19|462.79|465.35|462.95|465.35|462.95|465.19|462.79|0
1649667260000|2022-04-11 08:54:20|465.19|462.79|465.19|462.79|465.19|462.79|465.19|462.79|0
1649667270000|2022-04-11 08:54:30|464.87|462.47|464.71|462.31|464.87|462.47|464.71|462.31|0
1649667280000|2022-04-11 08:54:40|465.03|462.63|465.27|462.87|465.27|462.87|465.03|462.63|0
1649667290000|2022-04-11 08:54:50|465.19|462.79|465.35|462.95|465.35|462.95|465.19|462.79|0
1649667300000|2022-04-11 08:55:00|465.27|462.87|465.27|462.87|465.35|462.95|465.19|462.79|0
1649667310000|2022-04-11 08:55:10|465.35|462.95|465.19|462.79|465.35|462.95|465.19|462.79|0
1649667320000|2022-04-11 08:55:20|465.51|463.11|465.51|463.11|465.51|463.11|465.51|463.11|0
1649667330000|2022-04-11 08:55:30|465.35|462.95|465.35|462.95|465.35|462.95|465.35|462.95|0
1649667340000|2022-04-11 08:55:40|465.19|462.79|465.19|462.79|465.19|462.79|465.19|462.79|0
1649667350000|2022-04-11 08:55:50|465.35|462.95|465.19|462.79|465.35|462.95|465.19|462.79|0
1649667360000|2022-04-11 08:56:00|465.03|462.63|465.03|462.63|465.19|462.79|465.03|462.63|0
1649667370000|2022-04-11 08:56:10|465.19|462.79|465.19|462.79|465.19|462.79|465.11|462.71|0
1649667380000|2022-04-11 08:56:20|465.11|462.71|465.11|462.71|465.19|462.79|465.11|462.71|0
1649667390000|2022-04-11 08:56:30|465.19|462.79|465.51|463.11|465.67|463.27|465.19|462.79|0
1649667410000|2022-04-11 08:56:50|465.67|463.27|465.59|463.19|465.67|463.27|465.51|463.11|0
1649667420000|2022-04-11 08:57:00|465.51|463.11|465.59|463.19|465.59|463.19|465.51|463.11|0
1649667430000|2022-04-11 08:57:10|465.35|462.95|465.43|463.03|465.43|463.03|465.35|462.95|0
1649667440000|2022-04-11 08:57:20|465.51|463.11|465.99|463.59|465.99|463.59|465.51|463.11|0
1649667450000|2022-04-11 08:57:30|466.15|463.75|465.83|463.43|466.15|463.75|465.83|463.43|0
1649667460000|2022-04-11 08:57:40|465.67|463.27|465.35|462.95|465.83|463.43|465.35|462.95|0
1649667470000|2022-04-11 08:57:50|465.27|462.87|465.35|462.95|465.35|462.95|465.19|462.79|0
1649667480000|2022-04-11 08:58:00|465.19|462.79|465.43|463.03|465.43|463.03|465.19|462.79|0
1649667490000|2022-04-11 08:58:10|465.35|462.95|465.19|462.79|465.35|462.95|465.19|462.79|0
1649667500000|2022-04-11 08:58:20|465.35|462.95|465.03|462.63|465.35|462.95|465.03|462.63|0
1649667510000|2022-04-11 08:58:30|464.87|462.47|464.07|461.67|464.87|462.47|464.07|461.67|0
1649667520000|2022-04-11 08:58:40|463.91|461.51|463.91|461.51|463.91|461.51|463.91|461.51|0
1649667530000|2022-04-11 08:58:50|463.75|461.35|463.91|461.51|463.91|461.51|463.75|461.35|0
1649667540000|2022-04-11 08:59:00|464.39|461.99|464.39|461.99|464.39|461.99|464.39|461.99|0
1649667550000|2022-04-11 08:59:10|464.23|461.83|464.07|461.67|464.23|461.83|464.07|461.67|0
1649667560000|2022-04-11 08:59:20|464.14|461.74|464.23|461.83|464.23|461.83|464.14|461.74|0
1649667570000|2022-04-11 08:59:30|464.07|461.67|464.07|461.67|464.07|461.67|463.91|461.51|0
1649667580000|2022-04-11 08:59:40|463.91|461.51|464.07|461.67|464.07|461.67|463.91|461.51|0
1649667590000|2022-04-11 08:59:50|464.14|461.74|464.07|461.67|464.14|461.74|464.07|461.67|0
1649667600000|2022-04-11 09:00:00|464.14|461.74|464.39|461.99|464.39|461.99|464.14|461.74|0
1649667610000|2022-04-11 09:00:10|464.71|462.31|464.55|462.15|464.71|462.31|464.23|461.83|0
1649667620000|2022-04-11 09:00:20|464.39|461.99|463.75|461.35|464.39|461.99|463.75|461.35|0
1649667630000|2022-04-11 09:00:30|463.91|461.51|464.14|461.74|464.14|461.74|463.91|461.51|0
1649667640000|2022-04-11 09:00:40|464.39|461.99|464.87|462.47|464.87|462.47|464.39|461.99|0
1649667650000|2022-04-11 09:00:50|464.71|462.31|464.78|462.38|464.78|462.38|464.71|462.31|0
1649667660000|2022-04-11 09:01:00|464.87|462.47|464.87|462.47|464.87|462.47|464.71|462.31|0
1649667670000|2022-04-11 09:01:10|464.78|462.38|464.55|462.15|464.87|462.47|464.55|462.15|0
1649667680000|2022-04-11 09:01:20|464.39|461.99|464.23|461.83|464.39|461.99|464.23|461.83|0
1649667690000|2022-04-11 09:01:30|464.39|461.99|464.71|462.31|464.71|462.31|464.39|461.99|0
1649667700000|2022-04-11 09:01:40|464.78|462.38|464.55|462.15|464.78|462.38|464.39|461.99|0
1649667710000|2022-04-11 09:01:50|464.39|461.99|464.39|461.99|464.39|461.99|464.39|461.99|0
1649667720000|2022-04-11 09:02:00|464.55|462.15|464.07|461.67|464.55|462.15|464.07|461.67|0
1649667730000|2022-04-11 09:02:10|464.23|461.83|464.07|461.67|464.23|461.83|464.07|461.67|0
1649667740000|2022-04-11 09:02:20|463.91|461.51|463.91|461.51|463.91|461.51|463.91|461.51|0
1649667750000|2022-04-11 09:02:30|463.75|461.35|463.91|461.51|463.91|461.51|463.75|461.35|0
1649667760000|2022-04-11 09:02:40|463.75|461.35|464.23|461.83|464.23|461.83|463.75|461.35|0
1649667770000|2022-04-11 09:02:50|463.91|461.51|464.39|461.99|464.39|461.99|463.91|461.51|0
1649667780000|2022-04-11 09:03:00|464.23|461.83|464.39|461.99|464.39|461.99|464.23|461.83|0
1649667790000|2022-04-11 09:03:10|464.71|462.31|464.55|462.15|464.71|462.31|464.55|462.15|0
1649667800000|2022-04-11 09:03:20|464.71|462.31|464.55|462.15|464.71|462.31|464.55|462.15|0
1649667810000|2022-04-11 09:03:30|464.39|461.99|464.23|461.83|464.39|461.99|464.23|461.83|0
1649667820000|2022-04-11 09:03:40|464.55|462.15|464.55|462.15|464.55|462.15|464.46|462.06|0
1649667830000|2022-04-11 09:03:50|464.71|462.31|464.71|462.31|464.71|462.31|464.71|462.31|0
1649667840000|2022-04-11 09:04:00|464.39|461.99|464.55|462.15|464.71|462.31|464.39|461.99|0
1649667850000|2022-04-11 09:04:10|464.62|462.22|464.62|462.22|464.71|462.31|464.62|462.22|0
1649667860000|2022-04-11 09:04:20|464.78|462.38|464.87|462.47|464.87|462.47|464.71|462.31|0
1649667870000|2022-04-11 09:04:30|464.78|462.38|464.87|462.47|464.87|462.47|464.78|462.38|0
1649667880000|2022-04-11 09:04:40|465.03|462.63|465.35|462.95|465.35|462.95|465.03|462.63|0
1649667890000|2022-04-11 09:04:50|465.03|462.63|465.26|462.86|465.26|462.86|465.03|462.63|0
1649667900000|2022-04-11 09:05:00|465.1|462.7|465.26|462.86|465.26|462.86|465.1|462.7|0
1649667910000|2022-04-11 09:05:10|465.67|463.27|465.67|463.27|465.99|463.59|465.67|463.27|0
1649667920000|2022-04-11 09:05:20|465.83|463.43|465.67|463.27|465.83|463.43|465.67|463.27|0
1649667930000|2022-04-11 09:05:30|465.35|462.95|465.35|462.95|465.35|462.95|465.35|462.95|0
1649667940000|2022-04-11 09:05:40|465.26|462.86|465.03|462.63|465.35|462.95|465.03|462.63|0
1649667950000|2022-04-11 09:05:50|465.1|462.7|465.19|462.79|465.19|462.79|465.1|462.7|0
1649667960000|2022-04-11 09:06:00|465.03|462.63|464.86|462.46|465.03|462.63|464.86|462.46|0
1649667970000|2022-04-11 09:06:10|465.03|462.63|465.03|462.63|465.03|462.63|465.03|462.63|0
1649667980000|2022-04-11 09:06:20|464.94|462.54|464.7|462.3|465.19|462.79|464.7|462.3|0
1649667990000|2022-04-11 09:06:30|464.54|462.14|464.54|462.14|464.62|462.22|464.54|462.14|0
1649668000000|2022-04-11 09:06:40|464.86|462.46|464.54|462.14|464.86|462.46|464.54|462.14|0
1649668010000|2022-04-11 09:06:50|464.38|461.98|464.54|462.14|464.54|462.14|464.22|461.82|0
1649668020000|2022-04-11 09:07:00|464.38|461.98|464.86|462.46|464.86|462.46|464.38|461.98|0
1649668030000|2022-04-11 09:07:10|464.94|462.54|464.94|462.54|465.02|462.62|464.86|462.46|0
1649668040000|2022-04-11 09:07:20|464.86|462.46|464.14|461.74|464.86|462.46|464.14|461.74|0
1649668050000|2022-04-11 09:07:30|464.22|461.82|464.22|461.82|464.38|461.98|464.22|461.82|0
1649668060000|2022-04-11 09:07:40|464.3|461.9|464.3|461.9|464.38|461.98|464.3|461.9|0
1649668070000|2022-04-11 09:07:50|464.38|461.98|464.38|461.98|464.38|461.98|464.38|461.98|0
1649668080000|2022-04-11 09:08:00|464.22|461.82|464.46|462.06|464.46|462.06|464.22|461.82|0
1649668090000|2022-04-11 09:08:10|464.38|461.98|463.9|461.5|464.38|461.98|463.82|461.42|0
1649668100000|2022-04-11 09:08:20|463.74|461.34|463.66|461.26|463.74|461.34|463.58|461.18|0
1649668110000|2022-04-11 09:08:30|463.74|461.34|463.42|461.02|463.74|461.34|463.42|461.02|0
1649668120000|2022-04-11 09:08:40|463.58|461.18|463.42|461.02|463.58|461.18|463.42|461.02|0
1649668130000|2022-04-11 09:08:50|463.5|461.1|463.74|461.34|463.74|461.34|463.5|461.1|0
1649668140000|2022-04-11 09:09:00|463.9|461.5|463.9|461.5|463.9|461.5|463.74|461.34|0
1649668150000|2022-04-11 09:09:10|464.22|461.82|463.74|461.34|464.22|461.82|463.74|461.34|0
1649668160000|2022-04-11 09:09:20|463.9|461.5|463.9|461.5|463.9|461.5|463.82|461.42|0
1649668170000|2022-04-11 09:09:30|464.06|461.66|464.14|461.74|464.14|461.74|464.06|461.66|0
1649668180000|2022-04-11 09:09:40|464.22|461.82|464.22|461.82|464.22|461.82|464.22|461.82|0
1649668190000|2022-04-11 09:09:50|464.46|462.06|464.22|461.82|464.46|462.06|464.22|461.82|0
1649668200000|2022-04-11 09:10:00|464.3|461.9|464.3|461.9|464.3|461.9|464.14|461.74|0
1649668210000|2022-04-11 09:10:10|464.22|461.82|464.06|461.66|464.38|461.98|464.06|461.66|0
1649668220000|2022-04-11 09:10:20|463.9|461.5|464.06|461.66|464.06|461.66|463.9|461.5|0
1649668230000|2022-04-11 09:10:30|463.98|461.58|464.86|462.46|465.02|462.62|463.98|461.58|0
1649668240000|2022-04-11 09:10:40|464.94|462.54|465.18|462.78|465.18|462.78|464.94|462.54|0
1649668250000|2022-04-11 09:10:50|465.34|462.94|465.34|462.94|465.34|462.94|465.34|462.94|0
1649668260000|2022-04-11 09:11:00|465.18|462.78|465.02|462.62|465.34|462.94|465.02|462.62|0
1649668270000|2022-04-11 09:11:10|465.18|462.78|464.86|462.46|465.18|462.78|464.86|462.46|0
1649668280000|2022-04-11 09:11:20|465.02|462.62|464.7|462.3|465.02|462.62|464.7|462.3|0
1649668290000|2022-04-11 09:11:30|465.02|462.62|464.86|462.46|465.02|462.62|464.86|462.46|0
1649668320000|2022-04-11 09:12:00|465.02|462.62|465.18|462.78|465.18|462.78|465.02|462.62|0
1649668350000|2022-04-11 09:12:30|464.86|462.46|464.54|462.14|464.86|462.46|464.54|462.14|0
1649668360000|2022-04-11 09:12:40|464.22|461.82|464.22|461.82|464.22|461.82|464.22|461.82|0
1649668370000|2022-04-11 09:12:50|464.38|461.98|463.9|461.5|464.38|461.98|463.9|461.5|0
1649668380000|2022-04-11 09:13:00|463.74|461.34|463.66|461.26|463.74|461.34|463.58|461.18|0
1649668390000|2022-04-11 09:13:10|463.58|461.18|463.58|461.18|463.58|461.18|463.58|461.18|0
1649668400000|2022-04-11 09:13:20|463.42|461.02|463.42|461.02|463.58|461.18|463.42|461.02|0
1649668410000|2022-04-11 09:13:30|463.58|461.18|463.42|461.02|463.58|461.18|463.42|461.02|0
1649668430000|2022-04-11 09:13:50|463.1|460.7|463.42|461.02|463.42|461.02|463.1|460.7|0
1649668440000|2022-04-11 09:14:00|463.5|461.1|463.42|461.02|463.5|461.1|463.42|461.02|0
1649668450000|2022-04-11 09:14:10|463.5|461.1|463.42|461.02|463.5|461.1|463.42|461.02|0
1649668460000|2022-04-11 09:14:20|463.58|461.18|463.58|461.18|463.58|461.18|463.5|461.1|0
1649668470000|2022-04-11 09:14:30|463.9|461.5|463.74|461.34|463.9|461.5|463.74|461.34|0
1649668480000|2022-04-11 09:14:40|463.9|461.5|464.06|461.66|464.06|461.66|463.9|461.5|0
1649668490000|2022-04-11 09:14:50|464.22|461.82|464.22|461.82|464.22|461.82|464.14|461.74|0
1649668500000|2022-04-11 09:15:00|464.38|461.98|464.22|461.82|464.38|461.98|464.22|461.82|0
1649668510000|2022-04-11 09:15:10|464.38|461.98|464.06|461.66|464.38|461.98|464.06|461.66|0
1649668520000|2022-04-11 09:15:20|463.9|461.5|463.9|461.5|463.9|461.5|463.82|461.42|0
1649668530000|2022-04-11 09:15:30|464.14|461.74|464.14|461.74|464.22|461.82|464.14|461.74|0
1649668540000|2022-04-11 09:15:40|464.22|461.82|464.3|461.9|464.3|461.9|464.22|461.82|0
1649668550000|2022-04-11 09:15:50|464.22|461.82|464.3|461.9|464.3|461.9|464.22|461.82|0
1649668560000|2022-04-11 09:16:00|464.38|461.98|464.7|462.3|464.7|462.3|464.38|461.98|0
1649668570000|2022-04-11 09:16:10|465.18|462.78|465.58|463.18|465.58|463.18|465.18|462.78|0
1649668580000|2022-04-11 09:16:20|465.5|463.1|465.34|462.94|465.5|463.1|465.34|462.94|0
1649668590000|2022-04-11 09:16:30|465.18|462.78|464.94|462.54|465.18|462.78|464.94|462.54|0
1649668600000|2022-04-11 09:16:40|465.02|462.62|464.86|462.46|465.02|462.62|464.86|462.46|0
1649668610000|2022-04-11 09:16:50|465.02|462.62|465.18|462.78|465.18|462.78|465.02|462.62|0
1649668620000|2022-04-11 09:17:00|465.1|462.7|465.34|462.94|465.34|462.94|465.1|462.7|0
1649668630000|2022-04-11 09:17:10|465.5|463.1|465.5|463.1|465.5|463.1|465.5|463.1|0
1649668640000|2022-04-11 09:17:20|465.42|463.02|465.5|463.1|465.5|463.1|465.34|462.94|0
1649668650000|2022-04-11 09:17:30|465.58|463.18|465.66|463.26|465.66|463.26|465.5|463.1|0
1649668660000|2022-04-11 09:17:40|465.5|463.1|465.02|462.62|465.5|463.1|465.02|462.62|0
1649668670000|2022-04-11 09:17:50|464.86|462.46|464.86|462.46|464.86|462.46|464.86|462.46|0
1649668680000|2022-04-11 09:18:00|465.02|462.62|465.18|462.78|465.18|462.78|465.02|462.62|0
1649668690000|2022-04-11 09:18:10|465.02|462.62|465.18|462.78|465.18|462.78|465.02|462.62|0
1649668710000|2022-04-11 09:18:30|465.34|462.94|465.5|463.1|465.5|463.1|465.34|462.94|0
1649668720000|2022-04-11 09:18:40|465.34|462.94|465.18|462.78|465.34|462.94|465.02|462.62|0
1649668730000|2022-04-11 09:18:50|465.34|462.94|465.18|462.78|465.34|462.94|465.18|462.78|0
1649668740000|2022-04-11 09:19:00|465.34|462.94|465.34|462.94|465.34|462.94|465.34|462.94|0
1649668750000|2022-04-11 09:19:10|465.18|462.78|465.02|462.62|465.18|462.78|465.02|462.62|0
1649668760000|2022-04-11 09:19:20|465.1|462.7|464.86|462.46|465.1|462.7|464.78|462.38|0
1649668770000|2022-04-11 09:19:30|465.02|462.62|465.18|462.78|465.18|462.78|465.02|462.62|0
1649668790000|2022-04-11 09:19:50|465.34|462.94|465.66|463.26|465.66|463.26|465.34|462.94|0
1649668800000|2022-04-11 09:20:00|465.82|463.42|465.66|463.26|465.82|463.42|465.66|463.26|0
1649668810000|2022-04-11 09:20:10|465.5|463.1|465.74|463.34|465.74|463.34|465.5|463.1|0
1649668820000|2022-04-11 09:20:20|465.82|463.42|465.5|463.1|465.82|463.42|465.5|463.1|0
1649668830000|2022-04-11 09:20:30|465.18|462.78|465.18|462.78|465.26|462.86|465.18|462.78|0
1649668840000|2022-04-11 09:20:40|465.34|462.94|465.18|462.78|465.34|462.94|465.18|462.78|0
1649668850000|2022-04-11 09:20:50|465.02|462.62|465.02|462.62|465.18|462.78|464.86|462.46|0
1649668860000|2022-04-11 09:21:00|464.86|462.46|464.86|462.46|464.86|462.46|464.86|462.46|0
1649668870000|2022-04-11 09:21:10|465.02|462.62|464.93|462.53|465.02|462.62|464.93|462.53|0
1649668880000|2022-04-11 09:21:20|465.1|462.7|465.34|462.94|465.34|462.94|465.1|462.7|0
1649668890000|2022-04-11 09:21:30|465.18|462.78|465.26|462.86|465.34|462.94|465.18|462.78|0
1649668900000|2022-04-11 09:21:40|465.34|462.94|465.18|462.78|465.34|462.94|465.18|462.78|0
1649668910000|2022-04-11 09:21:50|465.09|462.69|465.02|462.62|465.09|462.69|465.02|462.62|0
1649668920000|2022-04-11 09:22:00|465.18|462.78|465.02|462.62|465.18|462.78|464.93|462.53|0
1649668930000|2022-04-11 09:22:10|465.09|462.69|465.02|462.62|465.09|462.69|465.02|462.62|0
1649668940000|2022-04-11 09:22:20|465.18|462.78|465.18|462.78|465.18|462.78|465.18|462.78|0
1649668950000|2022-04-11 09:22:30|465.34|462.94|465.66|463.26|465.66|463.26|465.34|462.94|0
1649668960000|2022-04-11 09:22:40|465.5|463.1|465.5|463.1|465.5|463.1|465.5|463.1|0
1649668970000|2022-04-11 09:22:50|465.66|463.26|465.98|463.58|465.98|463.58|465.66|463.26|0
1649668980000|2022-04-11 09:23:00|466.14|463.74|465.98|463.58|466.14|463.74|465.98|463.58|0
1649668990000|2022-04-11 09:23:10|466.14|463.74|465.66|463.26|466.14|463.74|465.66|463.26|0
1649669000000|2022-04-11 09:23:20|465.74|463.34|465.82|463.42|465.98|463.58|465.74|463.34|0
1649669010000|2022-04-11 09:23:30|465.9|463.5|466.14|463.74|466.14|463.74|465.9|463.5|0
1649669020000|2022-04-11 09:23:40|466.06|463.66|466.14|463.74|466.14|463.74|466.06|463.66|0
1649669030000|2022-04-11 09:23:50|466.3|463.9|466.46|464.06|466.62|464.22|466.3|463.9|0
1649669040000|2022-04-11 09:24:00|466.54|464.14|465.98|463.58|466.54|464.14|465.98|463.58|0
1649669050000|2022-04-11 09:24:10|466.14|463.74|466.46|464.06|466.46|464.06|466.14|463.74|0
1649669060000|2022-04-11 09:24:20|466.62|464.22|466.62|464.22|466.62|464.22|466.62|464.22|0
1649669070000|2022-04-11 09:24:30|466.54|464.14|466.62|464.22|466.62|464.22|466.54|464.14|0
1649669080000|2022-04-11 09:24:40|466.3|463.9|466.62|464.22|466.62|464.22|466.3|463.9|0
1649669090000|2022-04-11 09:24:50|466.7|464.3|466.78|464.38|466.78|464.38|466.7|464.3|0
1649669110000|2022-04-11 09:25:10|466.62|464.22|466.62|464.22|466.7|464.3|466.62|464.22|0
1649669120000|2022-04-11 09:25:20|466.7|464.3|466.78|464.38|466.78|464.38|466.62|464.22|0
1649669130000|2022-04-11 09:25:30|466.94|464.54|466.94|464.54|466.94|464.54|466.94|464.54|0
1649669140000|2022-04-11 09:25:40|466.78|464.38|466.86|464.46|466.86|464.46|466.78|464.38|0
1649669150000|2022-04-11 09:25:50|466.78|464.38|466.94|464.54|466.94|464.54|466.78|464.38|0
1649669160000|2022-04-11 09:26:00|467.02|464.62|466.94|464.54|467.42|465.02|466.94|464.54|0
1649669170000|2022-04-11 09:26:10|466.86|464.46|466.94|464.54|466.94|464.54|466.86|464.46|0
1649669180000|2022-04-11 09:26:20|467.1|464.7|467.1|464.7|467.1|464.7|467.02|464.62|0
1649669190000|2022-04-11 09:26:30|467.02|464.62|466.94|464.54|467.02|464.62|466.94|464.54|0
1649669200000|2022-04-11 09:26:40|467.1|464.7|467.02|464.62|467.1|464.7|467.02|464.62|0
1649669210000|2022-04-11 09:26:50|466.94|464.54|467.1|464.7|467.26|464.86|466.94|464.54|0
1649669220000|2022-04-11 09:27:00|467.26|464.86|467.58|465.18|467.58|465.18|467.26|464.86|0
1649669230000|2022-04-11 09:27:10|467.26|464.86|467.42|465.02|467.42|465.02|467.26|464.86|0
1649669240000|2022-04-11 09:27:20|467.26|464.86|467.26|464.86|467.34|464.94|467.26|464.86|0
1649669250000|2022-04-11 09:27:30|467.1|464.7|467.1|464.7|467.1|464.7|467.1|464.7|0
1649669260000|2022-04-11 09:27:40|467.26|464.86|467.42|465.02|467.42|465.02|467.26|464.86|0
1649669270000|2022-04-11 09:27:50|467.26|464.86|467.02|464.62|467.26|464.86|467.02|464.62|0
1649669280000|2022-04-11 09:28:00|467.1|464.7|466.78|464.38|467.1|464.7|466.78|464.38|0
1649669290000|2022-04-11 09:28:10|466.94|464.54|466.78|464.38|466.94|464.54|466.78|464.38|0
1649669300000|2022-04-11 09:28:20|466.62|464.22|466.62|464.22|466.62|464.22|466.62|464.22|0
1649669320000|2022-04-11 09:28:40|466.78|464.38|466.94|464.54|466.94|464.54|466.7|464.3|0
1649669330000|2022-04-11 09:28:50|466.86|464.46|466.86|464.46|466.94|464.54|466.86|464.46|0
1649669340000|2022-04-11 09:29:00|466.94|464.54|466.86|464.46|466.94|464.54|466.78|464.38|0
1649669350000|2022-04-11 09:29:10|466.94|464.54|466.86|464.46|466.94|464.54|466.86|464.46|0
1649669360000|2022-04-11 09:29:20|466.94|464.54|466.78|464.38|466.94|464.54|466.78|464.38|0
1649669370000|2022-04-11 09:29:30|466.86|464.46|467.1|464.7|467.1|464.7|466.86|464.46|0
1649669380000|2022-04-11 09:29:40|467.26|464.86|467.42|465.02|467.58|465.18|467.26|464.86|0
1649669390000|2022-04-11 09:29:50|467.34|464.94|467.34|464.94|467.42|465.02|467.34|464.94|0
1649669400000|2022-04-11 09:30:00|467.18|464.78|467.18|464.78|467.26|464.86|467.18|464.78|0
1649669410000|2022-04-11 09:30:10|467.26|464.86|466.3|463.9|467.26|464.86|466.3|463.9|0
1649669420000|2022-04-11 09:30:20|466.21|463.81|466.94|464.54|466.94|464.54|466.21|463.81|0
1649669430000|2022-04-11 09:30:30|467.1|464.7|466.94|464.54|467.1|464.7|466.94|464.54|0
1649669440000|2022-04-11 09:30:40|466.86|464.46|466.78|464.38|466.86|464.46|466.78|464.38|0
1649669450000|2022-04-11 09:30:50|466.86|464.46|466.7|464.3|466.86|464.46|466.7|464.3|0
1649669460000|2022-04-11 09:31:00|466.78|464.38|466.86|464.46|466.86|464.46|466.78|464.38|0
1649669470000|2022-04-11 09:31:10|466.94|464.54|466.94|464.54|466.94|464.54|466.94|464.54|0
1649669480000|2022-04-11 09:31:20|467.1|464.7|467.1|464.7|467.1|464.7|467.1|464.7|0
1649669490000|2022-04-11 09:31:30|467.26|464.86|466.7|464.3|467.26|464.86|466.7|464.3|0
1649669500000|2022-04-11 09:31:40|466.53|464.13|466.46|464.06|466.62|464.22|466.46|464.06|0
1649669510000|2022-04-11 09:31:50|466.3|463.9|466.3|463.9|466.3|463.9|466.14|463.74|0
1649669520000|2022-04-11 09:32:00|466.14|463.74|466.46|464.06|466.46|464.06|466.14|463.74|0
1649669530000|2022-04-11 09:32:10|466.3|463.9|466.21|463.81|466.37|463.97|466.21|463.81|0
1649669540000|2022-04-11 09:32:20|466.3|463.9|466.3|463.9|466.46|464.06|466.3|463.9|0
1649669550000|2022-04-11 09:32:30|466.46|464.06|466.78|464.38|466.78|464.38|466.46|464.06|0
1649669560000|2022-04-11 09:32:40|466.94|464.54|467.1|464.7|467.26|464.86|466.94|464.54|0
1649669570000|2022-04-11 09:32:50|467.26|464.86|467.26|464.86|467.26|464.86|467.26|464.86|0
1649669580000|2022-04-11 09:33:00|467.1|464.7|467.1|464.7|467.1|464.7|467.02|464.62|0
1649669590000|2022-04-11 09:33:10|467.02|464.62|466.94|464.54|467.1|464.7|466.94|464.54|0
1649669610000|2022-04-11 09:33:30|466.85|464.45|467.1|464.7|467.1|464.7|466.85|464.45|0
1649669620000|2022-04-11 09:33:40|466.94|464.54|466.94|464.54|466.94|464.54|466.94|464.54|0
1649669630000|2022-04-11 09:33:50|466.78|464.38|466.85|464.45|466.94|464.54|466.78|464.38|0
1649669640000|2022-04-11 09:34:00|466.78|464.38|466.78|464.38|466.78|464.38|466.78|464.38|0
1649669650000|2022-04-11 09:34:10|466.62|464.22|466.85|464.45|466.85|464.45|466.62|464.22|0
1649669660000|2022-04-11 09:34:20|466.94|464.54|466.85|464.45|466.94|464.54|466.78|464.38|0
1649669670000|2022-04-11 09:34:30|466.78|464.38|466.62|464.22|466.78|464.38|466.62|464.22|0
1649669680000|2022-04-11 09:34:40|466.53|464.13|466.53|464.13|466.53|464.13|466.53|464.13|0
1649669690000|2022-04-11 09:34:50|466.46|464.06|466.53|464.13|466.53|464.13|466.46|464.06|0
1649669700000|2022-04-11 09:35:00|466.78|464.38|466.78|464.38|466.85|464.45|466.78|464.38|0
1649669710000|2022-04-11 09:35:10|466.62|464.22|466.46|464.06|466.62|464.22|466.46|464.06|0
1649669720000|2022-04-11 09:35:20|466.53|464.13|466.46|464.06|466.53|464.13|466.46|464.06|0
1649669730000|2022-04-11 09:35:30|466.62|464.22|466.62|464.22|466.62|464.22|466.53|464.13|0
1649669740000|2022-04-11 09:35:40|466.78|464.38|466.62|464.22|466.78|464.38|466.62|464.22|0
1649669760000|2022-04-11 09:36:00|466.53|464.13|466.53|464.13|466.53|464.13|466.53|464.13|0
1649669770000|2022-04-11 09:36:10|466.46|464.06|466.62|464.22|466.62|464.22|466.46|464.06|0
1649669780000|2022-04-11 09:36:20|466.69|464.29|466.78|464.38|466.94|464.54|466.69|464.29|0
1649669790000|2022-04-11 09:36:30|466.69|464.29|466.62|464.22|466.78|464.38|466.62|464.22|0
1649669810000|2022-04-11 09:36:50|466.78|464.38|466.62|464.22|466.78|464.38|466.62|464.22|0
1649669830000|2022-04-11 09:37:10|466.45|464.05|466.62|464.22|466.62|464.22|466.45|464.05|0
1649669840000|2022-04-11 09:37:20|466.78|464.38|466.78|464.38|466.78|464.38|466.78|464.38|0
1649669850000|2022-04-11 09:37:30|466.85|464.45|466.85|464.45|466.85|464.45|466.85|464.45|0
1649669860000|2022-04-11 09:37:40|466.94|464.54|466.94|464.54|466.94|464.54|466.85|464.45|0
1649669870000|2022-04-11 09:37:50|466.85|464.45|466.94|464.54|466.94|464.54|466.85|464.45|0
1649669880000|2022-04-11 09:38:00|466.85|464.45|467.26|464.86|467.26|464.86|466.85|464.45|0
1649669890000|2022-04-11 09:38:10|467.42|465.02|467.42|465.02|467.42|465.02|467.42|465.02|0
1649669900000|2022-04-11 09:38:20|467.01|464.61|467.17|464.77|467.26|464.86|467.01|464.61|0
1649669910000|2022-04-11 09:38:30|467.33|464.93|467.26|464.86|467.33|464.93|467.26|464.86|0
1649669920000|2022-04-11 09:38:40|467.1|464.7|467.1|464.7|467.1|464.7|467.1|464.7|0
1649669930000|2022-04-11 09:38:50|467.26|464.86|467.17|464.77|467.26|464.86|467.1|464.7|0
1649669940000|2022-04-11 09:39:00|467.26|464.86|467.26|464.86|467.26|464.86|467.26|464.86|0
1649669950000|2022-04-11 09:39:10|467.42|465.02|467.26|464.86|467.42|465.02|467.26|464.86|0
1649669960000|2022-04-11 09:39:20|467.58|465.18|467.26|464.86|467.58|465.18|467.26|464.86|0
1649669970000|2022-04-11 09:39:30|467.42|465.02|467.42|465.02|467.42|465.02|467.33|464.93|0
1649669980000|2022-04-11 09:39:40|467.58|465.18|467.58|465.18|467.66|465.26|467.58|465.18|0
1649670000000|2022-04-11 09:40:00|467.49|465.09|467.58|465.18|467.58|465.18|467.49|465.09|0
1649670010000|2022-04-11 09:40:10|467.74|465.34|467.9|465.5|467.9|465.5|467.74|465.34|0
1649670020000|2022-04-11 09:40:20|467.74|465.34|467.42|465.02|467.74|465.34|467.42|465.02|0
1649670030000|2022-04-11 09:40:30|467.49|465.09|467.58|465.18|467.58|465.18|467.49|465.09|0
1649670040000|2022-04-11 09:40:40|467.42|465.02|467.42|465.02|467.49|465.09|467.42|465.02|0
1649670070000|2022-04-11 09:41:10|467.33|464.93|466.61|464.21|467.33|464.93|466.61|464.21|0
1649670080000|2022-04-11 09:41:20|466.45|464.05|466.45|464.05|466.45|464.05|466.45|464.05|0
1649670090000|2022-04-11 09:41:30|466.37|463.97|466.29|463.89|466.37|463.97|466.29|463.89|0
1649670100000|2022-04-11 09:41:40|466.37|463.97|466.29|463.89|466.37|463.97|466.21|463.81|0
1649670110000|2022-04-11 09:41:50|466.37|463.97|466.45|464.05|466.61|464.21|466.37|463.97|0
1649670120000|2022-04-11 09:42:00|466.61|464.21|466.29|463.89|466.61|464.21|466.29|463.89|0
1649670130000|2022-04-11 09:42:10|466.45|464.05|466.29|463.89|466.45|464.05|466.29|463.89|0
1649670140000|2022-04-11 09:42:20|466.37|463.97|466.37|463.97|466.45|464.05|466.37|463.97|0
1649670150000|2022-04-11 09:42:30|466.21|463.81|466.13|463.73|466.21|463.81|465.97|463.57|0
1649670160000|2022-04-11 09:42:40|466.05|463.65|465.81|463.41|466.05|463.65|465.65|463.25|0
1649670170000|2022-04-11 09:42:50|465.73|463.33|465.81|463.41|465.81|463.41|465.73|463.33|0
1649670180000|2022-04-11 09:43:00|465.89|463.49|465.89|463.49|465.89|463.49|465.89|463.49|0
1649670190000|2022-04-11 09:43:10|466.05|463.65|465.97|463.57|466.05|463.65|465.81|463.41|0
1649670200000|2022-04-11 09:43:20|466.05|463.65|466.13|463.73|466.13|463.73|466.05|463.65|0
1649670210000|2022-04-11 09:43:30|466.29|463.89|466.29|463.89|466.29|463.89|466.21|463.81|0
1649670230000|2022-04-11 09:43:50|466.37|463.97|466.61|464.21|466.77|464.37|466.37|463.97|0
1649670240000|2022-04-11 09:44:00|466.53|464.13|466.61|464.21|466.61|464.21|466.53|464.13|0
1649670250000|2022-04-11 09:44:10|466.53|464.13|467.09|464.69|467.09|464.69|466.53|464.13|0
1649670260000|2022-04-11 09:44:20|467.25|464.85|467.42|465.02|467.42|465.02|467.25|464.85|0
1649670280000|2022-04-11 09:44:40|467.49|465.09|467.25|464.85|467.58|465.18|467.25|464.85|0
1649670290000|2022-04-11 09:44:50|467.42|465.02|467.42|465.02|467.42|465.02|467.33|464.93|0
1649670300000|2022-04-11 09:45:00|467.58|465.18|467.58|465.18|467.58|465.18|467.42|465.02|0
1649670310000|2022-04-11 09:45:10|467.25|464.85|467.42|465.02|467.42|465.02|467.25|464.85|0
1649670320000|2022-04-11 09:45:20|467.33|464.93|467.33|464.93|467.33|464.93|467.33|464.93|0
1649670330000|2022-04-11 09:45:30|467.25|464.85|467.25|464.85|467.42|465.02|467.25|464.85|0
1649670340000|2022-04-11 09:45:40|467.33|464.93|467.25|464.85|467.33|464.93|467.25|464.85|0
1649670350000|2022-04-11 09:45:50|467.17|464.77|467.25|464.85|467.25|464.85|467.17|464.77|0
1649670360000|2022-04-11 09:46:00|467.33|464.93|467.33|464.93|467.41|465.01|467.33|464.93|0
1649670370000|2022-04-11 09:46:10|467.41|465.01|467.17|464.77|467.41|465.01|467.17|464.77|0
1649670380000|2022-04-11 09:46:20|467.25|464.85|467.25|464.85|467.33|464.93|467.25|464.85|0
1649670390000|2022-04-11 09:46:30|467.33|464.93|467.33|464.93|467.49|465.09|467.33|464.93|0
1649670400000|2022-04-11 09:46:40|467.25|464.85|467.41|465.01|467.41|465.01|467.25|464.85|0
1649670410000|2022-04-11 09:46:50|468.06|465.66|470.47|468.07|470.47|468.07|468.06|465.66|0
1649670420000|2022-04-11 09:47:00|470.8|468.4|471.68|469.28|471.68|469.28|470.8|468.4|0
1649670430000|2022-04-11 09:47:10|470.96|468.56|470.47|468.07|470.96|468.56|470.47|468.07|0
1649670440000|2022-04-11 09:47:20|470.31|467.91|470.15|467.75|470.31|467.91|470.15|467.75|0
1649670450000|2022-04-11 09:47:30|470.23|467.83|470.47|468.07|470.47|468.07|470.23|467.83|0
1649670460000|2022-04-11 09:47:40|471.6|469.2|471.28|468.88|471.6|469.2|471.28|468.88|0
1649670470000|2022-04-11 09:47:50|470.79|468.39|470.15|467.75|470.79|468.39|470.15|467.75|0
1649670480000|2022-04-11 09:48:00|470.31|467.91|470.15|467.75|470.47|468.07|470.15|467.75|0
1649670490000|2022-04-11 09:48:10|469.99|467.59|469.51|467.11|469.99|467.59|469.51|467.11|0
1649670500000|2022-04-11 09:48:20|469.42|467.02|469.67|467.27|469.83|467.43|469.34|466.94|0
1649670510000|2022-04-11 09:48:30|469.51|467.11|469.51|467.11|469.51|467.11|469.51|467.11|0
1649670520000|2022-04-11 09:48:40|469.34|466.94|468.94|466.54|469.34|466.94|468.94|466.54|0
1649670530000|2022-04-11 09:48:50|468.86|466.46|468.94|466.54|469.02|466.62|468.86|466.46|0
1649670540000|2022-04-11 09:49:00|468.86|466.46|468.7|466.3|468.86|466.46|468.7|466.3|0
1649670550000|2022-04-11 09:49:10|468.62|466.22|468.7|466.3|468.78|466.38|468.62|466.22|0
1649670560000|2022-04-11 09:49:20|468.86|466.46|468.86|466.46|468.86|466.46|468.86|466.46|0
1649670570000|2022-04-11 09:49:30|469.02|466.62|468.86|466.46|469.26|466.86|468.86|466.46|0
1649670580000|2022-04-11 09:49:40|468.7|466.3|468.7|466.3|468.7|466.3|468.7|466.3|0
1649670590000|2022-04-11 09:49:50|468.54|466.14|468.38|465.98|468.7|466.3|468.38|465.98|0
1649670600000|2022-04-11 09:50:00|468.45|466.05|468.7|466.3|468.7|466.3|468.38|465.98|0
1649670610000|2022-04-11 09:50:10|468.78|466.38|468.78|466.38|468.78|466.38|468.78|466.38|0
1649670620000|2022-04-11 09:50:20|468.86|466.46|469.58|467.18|469.58|467.18|468.7|466.3|0
1649670630000|2022-04-11 09:50:30|469.34|466.94|468.7|466.3|469.34|466.94|468.7|466.3|0
1649670640000|2022-04-11 09:50:40|468.54|466.14|468.38|465.98|468.54|466.14|468.22|465.82|0
1649670650000|2022-04-11 09:50:50|468.22|465.82|468.45|466.05|468.45|466.05|468.22|465.82|0
1649670660000|2022-04-11 09:51:00|468.38|465.98|468.7|466.3|468.7|466.3|468.38|465.98|0
1649670670000|2022-04-11 09:51:10|468.54|466.14|468.54|466.14|468.54|466.14|468.54|466.14|0
1649670680000|2022-04-11 09:51:20|468.62|466.22|468.54|466.14|468.7|466.3|468.54|466.14|0
1649670690000|2022-04-11 09:51:30|468.62|466.22|468.7|466.3|468.7|466.3|468.54|466.14|0
1649670700000|2022-04-11 09:51:40|468.86|466.46|468.38|465.98|468.86|466.46|468.38|465.98|0
1649670710000|2022-04-11 09:51:50|468.29|465.89|468.38|465.98|468.38|465.98|468.22|465.82|0
1649670720000|2022-04-11 09:52:00|468.7|466.3|468.78|466.38|468.78|466.38|468.7|466.3|0
1649670730000|2022-04-11 09:52:10|469.02|466.62|469.1|466.7|469.1|466.7|469.02|466.62|0
1649670740000|2022-04-11 09:52:20|469.02|466.62|469.26|466.86|469.26|466.86|469.02|466.62|0
1649670750000|2022-04-11 09:52:30|469.34|466.94|469.18|466.78|469.5|467.1|469.18|466.78|0
1649670760000|2022-04-11 09:52:40|469.02|466.62|469.02|466.62|469.1|466.7|469.02|466.62|0
1649670770000|2022-04-11 09:52:50|468.94|466.54|468.7|466.3|468.94|466.54|468.7|466.3|0
1649670780000|2022-04-11 09:53:00|468.78|466.38|468.78|466.38|468.78|466.38|468.7|466.3|0
1649670790000|2022-04-11 09:53:10|468.86|466.46|469.42|467.02|469.42|467.02|468.86|466.46|0
1649670800000|2022-04-11 09:53:20|469.58|467.18|469.5|467.1|469.58|467.18|469.5|467.1|0
1649670810000|2022-04-11 09:53:30|469.66|467.26|469.66|467.26|469.66|467.26|469.5|467.1|0
1649670820000|2022-04-11 09:53:40|469.74|467.34|469.66|467.26|469.83|467.43|469.66|467.26|0
1649670830000|2022-04-11 09:53:50|469.58|467.18|469.5|467.1|469.66|467.26|469.5|467.1|0
1649670840000|2022-04-11 09:54:00|469.58|467.18|470.31|467.91|470.31|467.91|469.18|466.78|0
1649670850000|2022-04-11 09:54:10|470.63|468.23|470.47|468.07|470.63|468.23|470.47|468.07|0
1649670860000|2022-04-11 09:54:20|470.63|468.23|470.47|468.07|470.63|468.23|470.47|468.07|0
1649670870000|2022-04-11 09:54:30|470.55|468.15|470.95|468.55|470.95|468.55|470.55|468.15|0
1649670880000|2022-04-11 09:54:40|470.63|468.23|470.95|468.55|470.95|468.55|470.63|468.23|0
1649670890000|2022-04-11 09:54:50|470.79|468.39|470.87|468.47|470.87|468.47|470.63|468.23|0
1649670900000|2022-04-11 09:55:00|470.79|468.39|471.11|468.71|471.28|468.88|470.79|468.39|0
1649670910000|2022-04-11 09:55:10|470.95|468.55|470.15|467.75|470.95|468.55|470.15|467.75|0
1649670920000|2022-04-11 09:55:20|470.31|467.91|470.15|467.75|470.31|467.91|470.15|467.75|0
1649670930000|2022-04-11 09:55:30|470.06|467.66|469.99|467.59|470.15|467.75|469.99|467.59|0
1649670940000|2022-04-11 09:55:40|470.31|467.91|470.31|467.91|470.39|467.99|470.31|467.91|0
1649670950000|2022-04-11 09:55:50|470.38|467.98|470.47|468.07|470.47|468.07|470.38|467.98|0
1649670960000|2022-04-11 09:56:00|470.79|468.39|470.63|468.23|470.79|468.39|470.55|468.15|0
1649670970000|2022-04-11 09:56:10|470.95|468.55|471.19|468.79|471.19|468.79|470.95|468.55|0
1649670980000|2022-04-11 09:56:20|471.11|468.71|471.11|468.71|471.11|468.71|471.03|468.63|0
1649670990000|2022-04-11 09:56:30|471.19|468.79|471.92|469.52|471.92|469.52|471.19|468.79|0
1649671000000|2022-04-11 09:56:40|471.76|469.36|471.6|469.2|471.76|469.36|471.6|469.2|0
1649671010000|2022-04-11 09:56:50|472.08|469.68|472.24|469.84|472.24|469.84|472.08|469.68|0
1649671020000|2022-04-11 09:57:00|471.92|469.52|471.92|469.52|472.08|469.68|471.92|469.52|0
1649671030000|2022-04-11 09:57:10|471.76|469.36|471.6|469.2|471.76|469.36|471.6|469.2|0
1649671040000|2022-04-11 09:57:20|471.76|469.36|471.76|469.36|471.76|469.36|471.76|469.36|0
1649671050000|2022-04-11 09:57:30|471.67|469.27|471.76|469.36|471.76|469.36|471.67|469.27|0
1649671060000|2022-04-11 09:57:40|471.67|469.27|471.44|469.04|471.67|469.27|471.44|469.04|0
1649671070000|2022-04-11 09:57:50|471.27|468.87|471.44|469.04|471.44|469.04|471.27|468.87|0
1649671100000|2022-04-11 09:58:20|471.51|469.11|471.6|469.2|471.6|469.2|471.27|468.87|0
1649671110000|2022-04-11 09:58:30|471.76|469.36|471.6|469.2|471.76|469.36|471.6|469.2|0
1649671120000|2022-04-11 09:58:40|471.44|469.04|471.6|469.2|471.6|469.2|471.44|469.04|0
1649671130000|2022-04-11 09:58:50|471.76|469.36|471.76|469.36|471.76|469.36|471.76|469.36|0
1649671140000|2022-04-11 09:59:00|472|469.6|472.08|469.68|472.24|469.84|472|469.6|0
1649671150000|2022-04-11 09:59:10|471.76|469.36|471.6|469.2|471.76|469.36|471.6|469.2|0
1649671160000|2022-04-11 09:59:20|471.51|469.11|471.27|468.87|471.51|469.11|471.27|468.87|0
1649671170000|2022-04-11 09:59:30|471.35|468.95|471.11|468.71|471.35|468.95|471.11|468.71|0
1649671180000|2022-04-11 09:59:40|471.27|468.87|471.03|468.63|471.27|468.87|470.95|468.55|0
1649671190000|2022-04-11 09:59:50|470.95|468.55|471.03|468.63|471.03|468.63|470.95|468.55|0
1649671200000|2022-04-11 10:00:00|471.27|468.87|471.92|469.52|471.92|469.52|471.27|468.87|0
1649671210000|2022-04-11 10:00:10|472.08|469.68|472.16|469.76|472.16|469.76|472|469.6|0
1649671220000|2022-04-11 10:00:20|471.76|469.36|471.76|469.36|471.76|469.36|471.67|469.27|0
1649671230000|2022-04-11 10:00:30|471.92|469.52|472|469.6|472.08|469.68|471.92|469.52|0
1649671240000|2022-04-11 10:00:40|471.83|469.43|471.43|469.03|471.83|469.43|471.43|469.03|0
1649671250000|2022-04-11 10:00:50|471.6|469.2|471.76|469.36|471.76|469.36|471.6|469.2|0
1649671260000|2022-04-11 10:01:00|471.6|469.2|471.76|469.36|472.08|469.68|471.6|469.2|0
1649671270000|2022-04-11 10:01:10|471.6|469.2|471.6|469.2|471.6|469.2|471.6|469.2|0
1649671280000|2022-04-11 10:01:20|471.43|469.03|471.43|469.03|471.43|469.03|471.43|469.03|0
1649671290000|2022-04-11 10:01:30|471.6|469.2|471.6|469.2|471.67|469.27|471.6|469.2|0
1649671300000|2022-04-11 10:01:40|471.67|469.27|471.6|469.2|471.67|469.27|471.6|469.2|0
1649671310000|2022-04-11 10:01:50|471.67|469.27|471.92|469.52|471.92|469.52|471.67|469.27|0
1649671320000|2022-04-11 10:02:00|471.76|469.36|471.76|469.36|471.76|469.36|471.76|469.36|0
1649671330000|2022-04-11 10:02:10|471.6|469.2|471.6|469.2|471.6|469.2|471.6|469.2|0
1649671340000|2022-04-11 10:02:20|471.76|469.36|471.76|469.36|471.76|469.36|471.76|469.36|0
1649671350000|2022-04-11 10:02:30|471.6|469.2|471.76|469.36|471.83|469.43|471.6|469.2|0
1649671360000|2022-04-11 10:02:40|472.08|469.68|471.92|469.52|472.08|469.68|471.92|469.52|0
1649671370000|2022-04-11 10:02:50|471.76|469.36|471.76|469.36|471.76|469.36|471.76|469.36|0
1649671380000|2022-04-11 10:03:00|471.92|469.52|471.67|469.27|471.92|469.52|471.67|469.27|0
1649671390000|2022-04-11 10:03:10|471.92|469.52|472.08|469.68|472.08|469.68|471.92|469.52|0
1649671400000|2022-04-11 10:03:20|471.92|469.52|472.24|469.84|472.24|469.84|471.92|469.52|0
1649671410000|2022-04-11 10:03:30|472.08|469.68|472.08|469.68|472.08|469.68|472.08|469.68|0
1649671420000|2022-04-11 10:03:40|471.92|469.52|471.92|469.52|471.92|469.52|471.92|469.52|0
1649671440000|2022-04-11 10:04:00|471.76|469.36|471.76|469.36|471.76|469.36|471.76|469.36|0
1649671450000|2022-04-11 10:04:10|471.92|469.52|471.92|469.52|471.92|469.52|471.92|469.52|0
1649671460000|2022-04-11 10:04:20|471.99|469.59|472.08|469.68|472.08|469.68|471.99|469.59|0
1649671470000|2022-04-11 10:04:30|471.92|469.52|471.92|469.52|472.08|469.68|471.92|469.52|0
1649671480000|2022-04-11 10:04:40|471.83|469.43|471.92|469.52|471.92|469.52|471.83|469.43|0
1649671490000|2022-04-11 10:04:50|471.83|469.43|471.76|469.36|471.83|469.43|471.76|469.36|0
1649671500000|2022-04-11 10:05:00|471.92|469.52|471.59|469.19|471.92|469.52|471.59|469.19|0
1649671510000|2022-04-11 10:05:10|471.51|469.11|471.59|469.19|471.59|469.19|471.51|469.11|0
1649671520000|2022-04-11 10:05:20|471.51|469.11|471.76|469.36|471.76|469.36|471.51|469.11|0
1649671530000|2022-04-11 10:05:30|472.08|469.68|471.92|469.52|472.08|469.68|471.92|469.52|0
1649671540000|2022-04-11 10:05:40|471.75|469.35|471.75|469.35|471.75|469.35|471.75|469.35|0
1649671550000|2022-04-11 10:05:50|471.92|469.52|471.92|469.52|472.08|469.68|471.92|469.52|0
1649671560000|2022-04-11 10:06:00|471.75|469.35|471.75|469.35|471.75|469.35|471.75|469.35|0
1649671570000|2022-04-11 10:06:10|471.59|469.19|471.59|469.19|471.75|469.35|471.59|469.19|0
1649671580000|2022-04-11 10:06:20|471.27|468.87|471.43|469.03|471.43|469.03|471.27|468.87|0
1649671590000|2022-04-11 10:06:30|471.35|468.95|471.59|469.19|471.59|469.19|471.35|468.95|0
1649671600000|2022-04-11 10:06:40|471.75|469.35|471.83|469.43|472.08|469.68|471.75|469.35|0
1649671610000|2022-04-11 10:06:50|471.92|469.52|471.59|469.19|471.92|469.52|471.59|469.19|0
1649671620000|2022-04-11 10:07:00|471.43|469.03|471.59|469.19|471.59|469.19|471.43|469.03|0
1649671630000|2022-04-11 10:07:10|471.51|469.11|473.05|470.65|473.05|470.65|471.51|469.11|0
1649671640000|2022-04-11 10:07:20|472.88|470.48|472.24|469.84|472.88|470.48|472.24|469.84|0
1649671650000|2022-04-11 10:07:30|472.08|469.68|471.59|469.19|472.08|469.68|471.59|469.19|0
1649671660000|2022-04-11 10:07:40|471.43|469.03|471.43|469.03|471.43|469.03|471.43|469.03|0
1649671670000|2022-04-11 10:07:50|471.75|469.35|471.75|469.35|471.92|469.52|471.75|469.35|0
1649671680000|2022-04-11 10:08:00|471.83|469.43|471.83|469.43|471.83|469.43|471.83|469.43|0
1649671690000|2022-04-11 10:08:10|471.75|469.35|471.83|469.43|471.92|469.52|471.75|469.35|0
1649671700000|2022-04-11 10:08:20|471.75|469.35|472.08|469.68|472.08|469.68|471.75|469.35|0
1649671710000|2022-04-11 10:08:30|472.24|469.84|471.75|469.35|472.24|469.84|471.75|469.35|0
1649671720000|2022-04-11 10:08:40|471.83|469.43|471.92|469.52|471.92|469.52|471.83|469.43|0
1649671730000|2022-04-11 10:08:50|471.75|469.35|471.75|469.35|471.91|469.51|471.75|469.35|0
1649671740000|2022-04-11 10:09:00|471.91|469.51|471.59|469.19|471.91|469.51|471.59|469.19|0
1649671750000|2022-04-11 10:09:10|471.75|469.35|471.75|469.35|471.75|469.35|471.75|469.35|0
1649671760000|2022-04-11 10:09:20|472.08|469.68|472.15|469.75|472.24|469.84|471.99|469.59|0
1649671770000|2022-04-11 10:09:30|472.24|469.84|472.24|469.84|472.4|470|472.24|469.84|0
1649671780000|2022-04-11 10:09:40|472.08|469.68|472.08|469.68|472.08|469.68|472.08|469.68|0
1649671790000|2022-04-11 10:09:50|471.91|469.51|471.91|469.51|471.91|469.51|471.91|469.51|0
1649671800000|2022-04-11 10:10:00|471.83|469.43|471.59|469.19|471.83|469.43|471.59|469.19|0
1649671810000|2022-04-11 10:10:10|471.75|469.35|471.75|469.35|471.75|469.35|471.75|469.35|0
1649671820000|2022-04-11 10:10:20|471.91|469.51|471.43|469.03|471.91|469.51|471.43|469.03|0
1649671830000|2022-04-11 10:10:30|471.51|469.11|471.51|469.11|471.59|469.19|471.51|469.11|0
1649671840000|2022-04-11 10:10:40|471.43|469.03|471.51|469.11|471.59|469.19|471.43|469.03|0
1649671850000|2022-04-11 10:10:50|471.43|469.03|471.27|468.87|471.43|469.03|471.11|468.71|0
1649671860000|2022-04-11 10:11:00|471.11|468.71|471.27|468.87|471.27|468.87|471.11|468.71|0
1649671870000|2022-04-11 10:11:10|471.43|469.03|471.27|468.87|471.43|469.03|471.27|468.87|0
1649671880000|2022-04-11 10:11:20|471.43|469.03|471.43|469.03|471.43|469.03|471.43|469.03|0
1649671890000|2022-04-11 10:11:30|471.59|469.19|471.27|468.87|471.59|469.19|471.27|468.87|0
1649671900000|2022-04-11 10:11:40|471.35|468.95|471.27|468.87|471.35|468.95|471.27|468.87|0
1649671920000|2022-04-11 10:12:00|471.35|468.95|471.59|469.19|471.59|469.19|471.27|468.87|0
1649671930000|2022-04-11 10:12:10|471.43|469.03|471.43|469.03|471.51|469.11|471.43|469.03|0
1649671940000|2022-04-11 10:12:20|471.51|469.11|471.43|469.03|471.51|469.11|471.43|469.03|0
1649671950000|2022-04-11 10:12:30|471.27|468.87|471.43|469.03|471.43|469.03|471.27|468.87|0
1649671970000|2022-04-11 10:12:50|471.51|469.11|471.59|469.19|471.67|469.27|471.51|469.11|0
1649671980000|2022-04-11 10:13:00|471.75|469.35|471.91|469.51|471.91|469.51|471.75|469.35|0
1649671990000|2022-04-11 10:13:10|472.07|469.67|471.91|469.51|472.07|469.67|471.91|469.51|0
1649672000000|2022-04-11 10:13:20|471.99|469.59|471.91|469.51|472.07|469.67|471.91|469.51|0
1649672010000|2022-04-11 10:13:30|471.75|469.35|471.67|469.27|471.75|469.35|471.59|469.19|0
1649672020000|2022-04-11 10:13:40|471.75|469.35|471.75|469.35|471.75|469.35|471.75|469.35|0
1649672040000|2022-04-11 10:14:00|471.59|469.19|471.75|469.35|471.75|469.35|471.59|469.19|0
1649672050000|2022-04-11 10:14:10|471.59|469.19|471.43|469.03|471.59|469.19|471.43|469.03|0
1649672060000|2022-04-11 10:14:20|471.75|469.35|471.75|469.35|471.75|469.35|471.43|469.03|0
1649672070000|2022-04-11 10:14:30|471.83|469.43|471.91|469.51|471.91|469.51|471.75|469.35|0
1649672090000|2022-04-11 10:14:50|472.07|469.67|472.07|469.67|472.07|469.67|472.07|469.67|0
1649672100000|2022-04-11 10:15:00|472.24|469.84|472.07|469.67|472.24|469.84|471.99|469.59|0
1649672110000|2022-04-11 10:15:10|472.15|469.75|472.07|469.67|472.15|469.75|472.07|469.67|0
1649672120000|2022-04-11 10:15:20|472.24|469.84|472.4|470|472.4|470|472.24|469.84|0
1649672130000|2022-04-11 10:15:30|472.56|470.16|473.04|470.64|473.2|470.8|472.56|470.16|0
1649672140000|2022-04-11 10:15:40|472.88|470.48|473.2|470.8|473.2|470.8|472.88|470.48|0
1649672150000|2022-04-11 10:15:50|473.04|470.64|472.88|470.48|473.04|470.64|472.88|470.48|0
1649672160000|2022-04-11 10:16:00|473.12|470.72|473.12|470.72|473.2|470.8|473.04|470.64|0
1649672170000|2022-04-11 10:16:10|473.37|470.97|474.01|471.61|474.41|472.01|473.37|470.97|0
1649672180000|2022-04-11 10:16:20|473.69|471.29|473.53|471.13|473.69|471.29|473.37|470.97|0
1649672190000|2022-04-11 10:16:30|473.69|471.29|473.69|471.29|473.69|471.29|473.69|471.29|0
1649672200000|2022-04-11 10:16:40|473.53|471.13|473.37|470.97|473.53|471.13|473.37|470.97|0
1649672210000|2022-04-11 10:16:50|473.53|471.13|473.53|471.13|473.53|471.13|473.53|471.13|0
1649672220000|2022-04-11 10:17:00|473.2|470.8|473.2|470.8|473.2|470.8|473.2|470.8|0
1649672230000|2022-04-11 10:17:10|473.04|470.64|473.04|470.64|473.04|470.64|473.04|470.64|0
1649672240000|2022-04-11 10:17:20|473.2|470.8|473.04|470.64|473.2|470.8|473.04|470.64|0
1649672250000|2022-04-11 10:17:30|472.88|470.48|473.2|470.8|473.2|470.8|472.88|470.48|0
1649672260000|2022-04-11 10:17:40|473.37|470.97|473.2|470.8|473.37|470.97|473.2|470.8|0
1649672270000|2022-04-11 10:17:50|473.12|470.72|473.2|470.8|473.37|470.97|473.12|470.72|0
1649672280000|2022-04-11 10:18:00|473.37|470.97|473.53|471.13|473.53|471.13|473.37|470.97|0
1649672290000|2022-04-11 10:18:10|473.37|470.97|473.69|471.29|473.69|471.29|473.37|470.97|0
1649672300000|2022-04-11 10:18:20|473.85|471.45|473.85|471.45|473.85|471.45|473.69|471.29|0
1649672310000|2022-04-11 10:18:30|473.69|471.29|473.69|471.29|473.85|471.45|473.69|471.29|0
1649672320000|2022-04-11 10:18:40|473.53|471.13|473.36|470.96|473.53|471.13|473.36|470.96|0
1649672330000|2022-04-11 10:18:50|473.44|471.04|473.44|471.04|473.44|471.04|473.44|471.04|0
1649672340000|2022-04-11 10:19:00|473.36|470.96|473.53|471.13|473.53|471.13|473.36|470.96|0
1649672350000|2022-04-11 10:19:10|473.69|471.29|473.69|471.29|473.69|471.29|473.69|471.29|0
1649672360000|2022-04-11 10:19:20|473.85|471.45|473.53|471.13|473.85|471.45|473.53|471.13|0
1649672370000|2022-04-11 10:19:30|473.6|471.2|473.53|471.13|473.69|471.29|473.53|471.13|0
1649672390000|2022-04-11 10:19:50|473.69|471.29|473.69|471.29|473.69|471.29|473.53|471.13|0
1649672400000|2022-04-11 10:20:00|473.77|471.37|473.85|471.45|473.85|471.45|473.77|471.37|0
1649672410000|2022-04-11 10:20:10|473.77|471.37|473.36|470.96|473.85|471.45|473.36|470.96|0
1649672420000|2022-04-11 10:20:20|473.2|470.8|473.2|470.8|473.2|470.8|473.2|470.8|0
1649672430000|2022-04-11 10:20:30|473.28|470.88|473.2|470.8|473.36|470.96|473.2|470.8|0
1649672440000|2022-04-11 10:20:40|473.12|470.72|473.12|470.72|473.12|470.72|473.12|470.72|0
1649672450000|2022-04-11 10:20:50|473.04|470.64|473.04|470.64|473.04|470.64|473.04|470.64|0
1649672460000|2022-04-11 10:21:00|472.39|469.99|472.31|469.91|472.39|469.99|472.23|469.83|0
1649672470000|2022-04-11 10:21:10|472.39|469.99|472.39|469.99|472.39|469.99|472.23|469.83|0
1649672480000|2022-04-11 10:21:20|472.23|469.83|472.23|469.83|472.23|469.83|472.23|469.83|0
1649672490000|2022-04-11 10:21:30|472.07|469.67|471.66|469.26|472.07|469.67|471.66|469.26|0
1649672500000|2022-04-11 10:21:40|471.75|469.35|471.75|469.35|471.75|469.35|471.75|469.35|0
1649672510000|2022-04-11 10:21:50|471.59|469.19|471.75|469.35|471.75|469.35|471.42|469.02|0
1649672520000|2022-04-11 10:22:00|471.91|469.51|471.91|469.51|471.91|469.51|471.91|469.51|0
1649672530000|2022-04-11 10:22:10|472.23|469.83|472.23|469.83|472.23|469.83|472.23|469.83|0
1649672540000|2022-04-11 10:22:20|472.07|469.67|472.39|469.99|472.39|469.99|472.07|469.67|0
1649672550000|2022-04-11 10:22:30|472.23|469.83|472.23|469.83|472.23|469.83|472.23|469.83|0
1649672560000|2022-04-11 10:22:40|472.07|469.67|472.15|469.75|472.23|469.83|472.07|469.67|0
1649672570000|2022-04-11 10:22:50|471.75|469.35|471.5|469.1|471.75|469.35|471.5|469.1|0
1649672580000|2022-04-11 10:23:00|471.59|469.19|471.82|469.42|471.82|469.42|471.59|469.19|0
1649672590000|2022-04-11 10:23:10|471.91|469.51|471.91|469.51|471.91|469.51|471.75|469.35|0
1649672600000|2022-04-11 10:23:20|472.07|469.67|471.91|469.51|472.07|469.67|471.91|469.51|0
1649672610000|2022-04-11 10:23:30|471.75|469.35|471.75|469.35|471.75|469.35|471.75|469.35|0
1649672620000|2022-04-11 10:23:40|471.42|469.02|471.34|468.94|471.42|469.02|471.34|468.94|0
1649672630000|2022-04-11 10:23:50|471.42|469.02|471.5|469.1|471.5|469.1|471.34|468.94|0
1649672640000|2022-04-11 10:24:00|471.59|469.19|471.59|469.19|471.59|469.19|471.59|469.19|0
1649672650000|2022-04-11 10:24:10|470.78|468.38|470.86|468.46|470.94|468.54|470.78|468.38|0
1649672660000|2022-04-11 10:24:20|470.94|468.54|470.78|468.38|470.94|468.54|470.78|468.38|0
1649672670000|2022-04-11 10:24:30|470.86|468.46|470.94|468.54|470.94|468.54|470.86|468.46|0
1649672680000|2022-04-11 10:24:40|470.78|468.38|470.94|468.54|470.94|468.54|470.78|468.38|0
1649672690000|2022-04-11 10:24:50|470.78|468.38|470.94|468.54|470.94|468.54|470.78|468.38|0
1649672700000|2022-04-11 10:25:00|470.86|468.46|470.94|468.54|470.94|468.54|470.86|468.46|0
1649672710000|2022-04-11 10:25:10|471.26|468.86|470.78|468.38|471.26|468.86|470.78|468.38|0
1649672730000|2022-04-11 10:25:30|470.62|468.22|470.62|468.22|470.62|468.22|470.46|468.06|0
1649672740000|2022-04-11 10:25:40|470.53|468.13|470.78|468.38|470.78|468.38|470.53|468.13|0
1649672750000|2022-04-11 10:25:50|470.53|468.13|470.62|468.22|470.62|468.22|470.53|468.13|0
1649672760000|2022-04-11 10:26:00|470.53|468.13|470.46|468.06|470.53|468.13|470.46|468.06|0
1649672770000|2022-04-11 10:26:10|470.45|468.05|470.62|468.22|470.62|468.22|470.45|468.05|0
1649672780000|2022-04-11 10:26:20|470.45|468.05|470.62|468.22|470.62|468.22|470.37|467.97|0
1649672790000|2022-04-11 10:26:30|470.45|468.05|470.37|467.97|470.45|468.05|470.37|467.97|0
1649672800000|2022-04-11 10:26:40|470.29|467.89|470.29|467.89|470.45|468.05|470.29|467.89|0
1649672810000|2022-04-11 10:26:50|470.45|468.05|470.29|467.89|470.45|468.05|470.29|467.89|0
1649672820000|2022-04-11 10:27:00|470.78|468.38|470.94|468.54|470.94|468.54|470.78|468.38|0
1649672830000|2022-04-11 10:27:10|470.78|468.38|470.45|468.05|470.78|468.38|470.45|468.05|0
1649672840000|2022-04-11 10:27:20|470.62|468.22|470.45|468.05|470.62|468.22|470.45|468.05|0
1649672850000|2022-04-11 10:27:30|470.37|467.97|470.45|468.05|470.45|468.05|470.37|467.97|0
1649672860000|2022-04-11 10:27:40|470.37|467.97|470.29|467.89|470.37|467.97|470.29|467.89|0
1649672870000|2022-04-11 10:27:50|470.13|467.73|469.97|467.57|470.13|467.73|469.97|467.57|0
1649672880000|2022-04-11 10:28:00|469.81|467.41|469.97|467.57|469.97|467.57|469.81|467.41|0
1649672890000|2022-04-11 10:28:10|470.29|467.89|469.97|467.57|470.29|467.89|469.97|467.57|0
1649672900000|2022-04-11 10:28:20|470.13|467.73|470.13|467.73|470.29|467.89|470.13|467.73|0
1649672910000|2022-04-11 10:28:30|470.05|467.65|469.81|467.41|470.13|467.73|469.81|467.41|0
1649672920000|2022-04-11 10:28:40|469.65|467.25|470.13|467.73|470.13|467.73|469.65|467.25|0
1649672930000|2022-04-11 10:28:50|470.21|467.81|470.13|467.73|470.45|468.05|470.13|467.73|0
1649672940000|2022-04-11 10:29:00|470.29|467.89|470.29|467.89|470.45|468.05|470.29|467.89|0
1649672950000|2022-04-11 10:29:10|470.37|467.97|470.53|468.13|470.53|468.13|470.37|467.97|0
1649672960000|2022-04-11 10:29:20|470.45|468.05|470.45|468.05|470.45|468.05|470.29|467.89|0
1649672970000|2022-04-11 10:29:30|470.61|468.21|470.61|468.21|470.61|468.21|470.61|468.21|0
1649672980000|2022-04-11 10:29:40|470.45|468.05|470.37|467.97|470.53|468.13|470.37|467.97|0
1649672990000|2022-04-11 10:29:50|470.29|467.89|470.29|467.89|470.29|467.89|470.29|467.89|0
1649673000000|2022-04-11 10:30:00|470.13|467.73|470.29|467.89|470.29|467.89|470.13|467.73|0
1649673010000|2022-04-11 10:30:10|470.61|468.21|470.61|468.21|470.61|468.21|470.45|468.05|0
1649673020000|2022-04-11 10:30:20|470.78|468.38|470.85|468.45|470.85|468.45|470.78|468.38|0
1649673030000|2022-04-11 10:30:30|470.94|468.54|470.94|468.54|470.94|468.54|470.94|468.54|0
1649673040000|2022-04-11 10:30:40|470.61|468.21|470.61|468.21|470.61|468.21|470.61|468.21|0
1649673050000|2022-04-11 10:30:50|470.78|468.38|470.78|468.38|470.78|468.38|470.78|468.38|0
1649673060000|2022-04-11 10:31:00|470.69|468.29|470.78|468.38|470.78|468.38|470.69|468.29|0
1649673070000|2022-04-11 10:31:10|470.94|468.54|471.26|468.86|471.26|468.86|470.94|468.54|0
1649673080000|2022-04-11 10:31:20|471.58|469.18|471.42|469.02|471.58|469.18|471.42|469.02|0
1649673090000|2022-04-11 10:31:30|471.34|468.94|471.34|468.94|471.34|468.94|471.26|468.86|0
1649673100000|2022-04-11 10:31:40|471.42|469.02|471.1|468.7|471.42|469.02|471.1|468.7|0
1649673110000|2022-04-11 10:31:50|470.94|468.54|470.94|468.54|470.94|468.54|470.94|468.54|0
1649673120000|2022-04-11 10:32:00|470.85|468.45|471.1|468.7|471.1|468.7|470.85|468.45|0
1649673130000|2022-04-11 10:32:10|470.94|468.54|471.01|468.61|471.01|468.61|470.94|468.54|0
1649673140000|2022-04-11 10:32:20|470.94|468.54|470.77|468.37|470.94|468.54|470.77|468.37|0
1649673150000|2022-04-11 10:32:30|470.94|468.54|470.94|468.54|470.94|468.54|470.94|468.54|0
1649673160000|2022-04-11 10:32:40|470.61|468.21|470.29|467.89|470.61|468.21|470.29|467.89|0
1649673170000|2022-04-11 10:32:50|470.13|467.73|470.13|467.73|470.13|467.73|470.13|467.73|0
1649673180000|2022-04-11 10:33:00|470.21|467.81|470.45|468.05|470.45|468.05|470.21|467.81|0
1649673190000|2022-04-11 10:33:10|470.53|468.13|470.29|467.89|470.53|468.13|470.29|467.89|0
1649673200000|2022-04-11 10:33:20|470.13|467.73|470.13|467.73|470.13|467.73|470.13|467.73|0
1649673210000|2022-04-11 10:33:30|470.29|467.89|469.81|467.41|470.29|467.89|469.81|467.41|0
1649673220000|2022-04-11 10:33:40|469.97|467.57|469.81|467.41|469.97|467.57|469.81|467.41|0
1649673230000|2022-04-11 10:33:50|469.97|467.57|469.97|467.57|469.97|467.57|469.97|467.57|0
1649673260000|2022-04-11 10:34:20|469.81|467.41|469.81|467.41|469.81|467.41|469.81|467.41|0
1649673270000|2022-04-11 10:34:30|469.48|467.08|469.32|466.92|469.48|467.08|469.32|466.92|0
1649673290000|2022-04-11 10:34:50|469.16|466.76|469.32|466.92|469.32|466.92|469.16|466.76|0
1649673300000|2022-04-11 10:35:00|469.16|466.76|469.48|467.08|469.48|467.08|469.16|466.76|0
1649673310000|2022-04-11 10:35:10|469.65|467.25|469.48|467.08|469.65|467.25|469.48|467.08|0
1649673320000|2022-04-11 10:35:20|469.65|467.25|469.64|467.24|469.65|467.25|469.48|467.08|0
1649673340000|2022-04-11 10:35:40|469.32|466.92|469.32|466.92|469.32|466.92|469.32|466.92|0
1649673360000|2022-04-11 10:36:00|469.24|466.84|468.84|466.44|469.24|466.84|468.84|466.44|0
1649673370000|2022-04-11 10:36:10|468.76|466.36|468.68|466.28|468.76|466.36|468.68|466.28|0
1649673380000|2022-04-11 10:36:20|468.84|466.44|468.68|466.28|468.84|466.44|468.68|466.28|0
1649673390000|2022-04-11 10:36:30|468.52|466.12|468.68|466.28|468.68|466.28|468.52|466.12|0
1649673400000|2022-04-11 10:36:40|468.84|466.44|468.84|466.44|468.84|466.44|468.68|466.28|0
1649673410000|2022-04-11 10:36:50|469|466.6|469|466.6|469|466.6|469|466.6|0
1649673430000|2022-04-11 10:37:10|468.92|466.52|468.92|466.52|469|466.6|468.92|466.52|0
1649673440000|2022-04-11 10:37:20|468.84|466.44|468.84|466.44|468.92|466.52|468.84|466.44|0
1649673460000|2022-04-11 10:37:40|468.92|466.52|468.92|466.52|469|466.6|468.92|466.52|0
1649673470000|2022-04-11 10:37:50|469|466.6|469|466.6|469|466.6|468.92|466.52|0
1649673480000|2022-04-11 10:38:00|468.84|466.44|468.84|466.44|468.84|466.44|468.84|466.44|0
1649673490000|2022-04-11 10:38:10|469|466.6|469.72|467.32|469.72|467.32|469|466.6|0
1649673500000|2022-04-11 10:38:20|469.8|467.4|469.64|467.24|469.8|467.4|469.64|467.24|0
1649673510000|2022-04-11 10:38:30|469.48|467.08|469.32|466.92|469.48|467.08|469.32|466.92|0
1649673520000|2022-04-11 10:38:40|469.48|467.08|469.32|466.92|469.48|467.08|469.32|466.92|0
1649673530000|2022-04-11 10:38:50|469.48|467.08|468.92|466.52|469.48|467.08|468.92|466.52|0
1649673540000|2022-04-11 10:39:00|468.84|466.44|469.16|466.76|469.16|466.76|468.84|466.44|0
1649673550000|2022-04-11 10:39:10|469.24|466.84|469.24|466.84|469.24|466.84|469.24|466.84|0
1649673560000|2022-04-11 10:39:20|469.16|466.76|469.24|466.84|469.24|466.84|469.16|466.76|0
1649673570000|2022-04-11 10:39:30|469.32|466.92|469.32|466.92|469.32|466.92|469.32|466.92|0
1649673580000|2022-04-11 10:39:40|469.4|467|469.4|467|469.48|467.08|469.4|467|0
1649673590000|2022-04-11 10:39:50|469.32|466.92|469.48|467.08|469.48|467.08|469.32|466.92|0
1649673600000|2022-04-11 10:40:00|469.56|467.16|469.56|467.16|469.56|467.16|469.56|467.16|0
1649673610000|2022-04-11 10:40:10|469.64|467.24|469.8|467.4|469.88|467.48|469.64|467.24|0
1649673620000|2022-04-11 10:40:20|469.88|467.48|469.88|467.48|469.96|467.56|469.88|467.48|0
1649673630000|2022-04-11 10:40:30|469.8|467.4|469.56|467.16|469.8|467.4|469.56|467.16|0
1649673640000|2022-04-11 10:40:40|469.48|467.08|469.48|467.08|469.48|467.08|469.48|467.08|0
1649673650000|2022-04-11 10:40:50|469.32|466.92|469.32|466.92|469.32|466.92|469.16|466.76|0
1649673660000|2022-04-11 10:41:00|469.16|466.76|469.32|466.92|469.32|466.92|469.16|466.76|0
1649673670000|2022-04-11 10:41:10|469.16|466.76|469.32|466.92|469.32|466.92|469.16|466.76|0
1649673680000|2022-04-11 10:41:20|469.4|467|469.48|467.08|469.48|467.08|469.4|467|0
1649673730000|2022-04-11 10:42:10|469.32|466.92|469.32|466.92|469.32|466.92|469.32|466.92|0
1649673740000|2022-04-11 10:42:20|469.24|466.84|469.32|466.92|469.32|466.92|469.16|466.76|0
1649673770000|2022-04-11 10:42:50|469.48|467.08|469.48|467.08|469.48|467.08|469.48|467.08|0
1649673780000|2022-04-11 10:43:00|469.32|466.92|469.16|466.76|469.32|466.92|469.16|466.76|0
1649673790000|2022-04-11 10:43:10|469|466.6|468.91|466.51|469|466.6|468.91|466.51|0
1649673800000|2022-04-11 10:43:20|468.84|466.44|469.07|466.67|469.07|466.67|468.84|466.44|0
1649673810000|2022-04-11 10:43:30|469.16|466.76|469|466.6|469.16|466.76|469|466.6|0
1649673820000|2022-04-11 10:43:40|468.84|466.44|469|466.6|469|466.6|468.84|466.44|0
1649673830000|2022-04-11 10:43:50|468.84|466.44|468.51|466.11|468.84|466.44|468.51|466.11|0
1649673840000|2022-04-11 10:44:00|468.68|466.28|468.35|465.95|468.68|466.28|468.35|465.95|0
1649673850000|2022-04-11 10:44:10|468.11|465.71|466.75|464.35|468.11|465.71|466.75|464.35|0
1649673860000|2022-04-11 10:44:20|466.66|464.26|467.47|465.07|467.47|465.07|466.66|464.26|0
1649673870000|2022-04-11 10:44:30|467.23|464.83|467.07|464.67|467.23|464.83|467.07|464.67|0
1649673880000|2022-04-11 10:44:40|466.98|464.58|466.98|464.58|466.98|464.58|466.98|464.58|0
1649673890000|2022-04-11 10:44:50|467.23|464.83|467.07|464.67|467.23|464.83|467.07|464.67|0
1649673900000|2022-04-11 10:45:00|466.98|464.58|466.98|464.58|466.98|464.58|466.91|464.51|0
1649673910000|2022-04-11 10:45:10|467.23|464.83|467.07|464.67|467.23|464.83|467.07|464.67|0
1649673920000|2022-04-11 10:45:20|466.91|464.51|466.91|464.51|466.91|464.51|466.75|464.35|0
1649673930000|2022-04-11 10:45:30|466.75|464.35|466.91|464.51|466.91|464.51|466.75|464.35|0
1649673940000|2022-04-11 10:45:40|467.07|464.67|467.23|464.83|467.23|464.83|467.07|464.67|0
1649673950000|2022-04-11 10:45:50|467.14|464.74|466.91|464.51|467.14|464.74|466.91|464.51|0
1649673960000|2022-04-11 10:46:00|466.74|464.34|466.74|464.34|466.82|464.42|466.74|464.34|0
1649673970000|2022-04-11 10:46:10|466.82|464.42|467.07|464.67|467.07|464.67|466.74|464.34|0
1649673980000|2022-04-11 10:46:20|467.23|464.83|467.39|464.99|467.39|464.99|467.23|464.83|0
1649673990000|2022-04-11 10:46:30|467.23|464.83|467.23|464.83|467.23|464.83|467.23|464.83|0
1649674000000|2022-04-11 10:46:40|467.14|464.74|467.14|464.74|467.14|464.74|467.14|464.74|0
1649674010000|2022-04-11 10:46:50|467.23|464.83|467.39|464.99|467.39|464.99|467.23|464.83|0
1649674020000|2022-04-11 10:47:00|467.55|465.15|467.55|465.15|467.55|465.15|467.46|465.06|0
1649674030000|2022-04-11 10:47:10|467.39|464.99|467.07|464.67|467.39|464.99|467.07|464.67|0
1649674040000|2022-04-11 10:47:20|467.23|464.83|467.55|465.15|467.55|465.15|467.23|464.83|0
1649674050000|2022-04-11 10:47:30|467.62|465.22|467.71|465.31|468.03|465.63|467.62|465.22|0
1649674060000|2022-04-11 10:47:40|467.39|464.99|468.03|465.63|468.03|465.63|467.39|464.99|0
1649674070000|2022-04-11 10:47:50|468.19|465.79|468.27|465.87|468.35|465.95|468.19|465.79|0
1649674080000|2022-04-11 10:48:00|468.19|465.79|467.71|465.31|468.19|465.79|467.71|465.31|0
1649674090000|2022-04-11 10:48:10|468.03|465.63|468.19|465.79|468.19|465.79|468.03|465.63|0
1649674100000|2022-04-11 10:48:20|468.51|466.11|468.83|466.43|468.83|466.43|468.51|466.11|0
1649674110000|2022-04-11 10:48:30|469.16|466.76|468.83|466.43|469.16|466.76|468.83|466.43|0
1649674120000|2022-04-11 10:48:40|468.99|466.59|469.16|466.76|469.16|466.76|468.99|466.59|0
1649674130000|2022-04-11 10:48:50|469.32|466.92|469.32|466.92|469.32|466.92|469.32|466.92|0
1649674140000|2022-04-11 10:49:00|469.48|467.08|469.8|467.4|469.8|467.4|469.48|467.08|0
1649674150000|2022-04-11 10:49:10|469.64|467.24|469.72|467.32|469.88|467.48|469.64|467.24|0
1649674160000|2022-04-11 10:49:20|469.64|467.24|469.64|467.24|469.8|467.4|469.64|467.24|0
1649674170000|2022-04-11 10:49:30|469.55|467.15|469.64|467.24|469.64|467.24|469.48|467.08|0
1649674180000|2022-04-11 10:49:40|469.48|467.08|469.64|467.24|469.64|467.24|469.48|467.08|0
1649674190000|2022-04-11 10:49:50|469.48|467.08|469.64|467.24|469.64|467.24|469.48|467.08|0
1649674200000|2022-04-11 10:50:00|469.55|467.15|469.96|467.56|469.96|467.56|469.55|467.15|0
1649674210000|2022-04-11 10:50:10|469.8|467.4|470.04|467.64|470.04|467.64|469.8|467.4|0
1649674220000|2022-04-11 10:50:20|469.8|467.4|469.64|467.24|469.88|467.48|469.64|467.24|0
1649674230000|2022-04-11 10:50:30|469.8|467.4|470.12|467.72|470.12|467.72|469.64|467.24|0
1649674240000|2022-04-11 10:50:40|470.61|468.21|470.61|468.21|470.68|468.28|470.61|468.21|0
1649674250000|2022-04-11 10:50:50|470.44|468.04|470.77|468.37|470.77|468.37|470.44|468.04|0
1649674260000|2022-04-11 10:51:00|470.6|468.2|470.93|468.53|470.93|468.53|470.6|468.2|0
1649674270000|2022-04-11 10:51:10|471.09|468.69|470.6|468.2|471.09|468.69|470.6|468.2|0
1649674280000|2022-04-11 10:51:20|470.77|468.37|470.77|468.37|470.77|468.37|470.6|468.2|0
1649674290000|2022-04-11 10:51:30|470.6|468.2|470.36|467.96|470.6|468.2|470.36|467.96|0
1649674300000|2022-04-11 10:51:40|470.6|468.2|470.77|468.37|470.77|468.37|470.6|468.2|0
1649674310000|2022-04-11 10:51:50|470.93|468.53|470.93|468.53|471.09|468.69|470.93|468.53|0
1649674320000|2022-04-11 10:52:00|471|468.6|471.09|468.69|471.09|468.69|471|468.6|0
1649674330000|2022-04-11 10:52:10|471.25|468.85|471.09|468.69|471.25|468.85|471.09|468.69|0
1649674340000|2022-04-11 10:52:20|471.25|468.85|471.25|468.85|471.25|468.85|471.25|468.85|0
1649674350000|2022-04-11 10:52:30|471.17|468.77|471.25|468.85|471.25|468.85|471.17|468.77|0
1649674360000|2022-04-11 10:52:40|471.33|468.93|471.41|469.01|471.41|469.01|471.33|468.93|0
1649674370000|2022-04-11 10:52:50|471.33|468.93|471.09|468.69|471.33|468.93|471.09|468.69|0
1649674380000|2022-04-11 10:53:00|471.25|468.85|471.09|468.69|471.25|468.85|471.09|468.69|0
1649674400000|2022-04-11 10:53:20|471.17|468.77|471|468.6|471.17|468.77|470.93|468.53|0
1649674410000|2022-04-11 10:53:30|471.25|468.85|471.41|469.01|471.41|469.01|471.25|468.85|0
1649674420000|2022-04-11 10:53:40|471.25|468.85|471.25|468.85|471.25|468.85|471.25|468.85|0
1649674430000|2022-04-11 10:53:50|471.09|468.69|471.09|468.69|471.09|468.69|471.09|468.69|0
1649674440000|2022-04-11 10:54:00|471.25|468.85|471.25|468.85|471.25|468.85|471.25|468.85|0
1649674450000|2022-04-11 10:54:10|471.41|469.01|471.41|469.01|471.41|469.01|471.41|469.01|0
1649674460000|2022-04-11 10:54:20|471.25|468.85|471.41|469.01|471.41|469.01|471.25|468.85|0
1649674470000|2022-04-11 10:54:30|471.25|468.85|471.25|468.85|471.25|468.85|471.09|468.69|0
1649674480000|2022-04-11 10:54:40|470.93|468.53|470.6|468.2|470.93|468.53|470.6|468.2|0
1649674490000|2022-04-11 10:54:50|470.44|468.04|470.44|468.04|470.44|468.04|470.44|468.04|0
1649674500000|2022-04-11 10:55:00|470.6|468.2|470.44|468.04|470.6|468.2|470.44|468.04|0
1649674510000|2022-04-11 10:55:10|470.52|468.12|470.76|468.36|470.76|468.36|470.52|468.12|0
1649674520000|2022-04-11 10:55:20|470.93|468.53|471.25|468.85|471.25|468.85|470.93|468.53|0
1649674530000|2022-04-11 10:55:30|471.16|468.76|471.25|468.85|471.25|468.85|471.16|468.76|0
1649674540000|2022-04-11 10:55:40|471.41|469.01|471.25|468.85|471.41|469.01|471.25|468.85|0
1649674550000|2022-04-11 10:55:50|471.33|468.93|471.57|469.17|471.73|469.33|471.33|468.93|0
1649674560000|2022-04-11 10:56:00|471.73|469.33|471.89|469.49|471.89|469.49|471.73|469.33|0
1649674570000|2022-04-11 10:56:10|472.05|469.65|471.89|469.49|472.05|469.65|471.89|469.49|0
1649674580000|2022-04-11 10:56:20|472.05|469.65|471.89|469.49|472.05|469.65|471.89|469.49|0
1649674590000|2022-04-11 10:56:30|472.05|469.65|471.89|469.49|472.05|469.65|471.89|469.49|0
1649674600000|2022-04-11 10:56:40|471.73|469.33|471.57|469.17|471.73|469.33|471.57|469.17|0
1649674610000|2022-04-11 10:56:50|471.73|469.33|471.41|469.01|471.73|469.33|471.41|469.01|0
1649674620000|2022-04-11 10:57:00|471.57|469.17|471.41|469.01|471.57|469.17|471.41|469.01|0
1649674630000|2022-04-11 10:57:10|471.57|469.17|471.49|469.09|471.57|469.17|471.49|469.09|0
1649674640000|2022-04-11 10:57:20|471.57|469.17|471.57|469.17|471.57|469.17|471.57|469.17|0
1649674650000|2022-04-11 10:57:30|471.73|469.33|471.57|469.17|471.73|469.33|471.57|469.17|0
1649674660000|2022-04-11 10:57:40|471.49|469.09|471.49|469.09|471.57|469.17|471.49|469.09|0
1649674670000|2022-04-11 10:57:50|471.57|469.17|471.57|469.17|471.57|469.17|471.41|469.01|0
1649674680000|2022-04-11 10:58:00|471.73|469.33|472.05|469.65|472.05|469.65|471.73|469.33|0
1649674690000|2022-04-11 10:58:10|472.22|469.82|472.05|469.65|472.22|469.82|472.05|469.65|0
1649674700000|2022-04-11 10:58:20|472.22|469.82|472.22|469.82|472.22|469.82|472.05|469.65|0
1649674710000|2022-04-11 10:58:30|472.38|469.98|472.38|469.98|472.38|469.98|472.13|469.73|0
1649674720000|2022-04-11 10:58:40|472.05|469.65|472.22|469.82|472.22|469.82|472.05|469.65|0
1649674730000|2022-04-11 10:58:50|472.05|469.65|472.38|469.98|472.38|469.98|472.05|469.65|0
1649674740000|2022-04-11 10:59:00|472.22|469.82|472.22|469.82|472.45|470.05|472.22|469.82|0
1649674750000|2022-04-11 10:59:10|471.89|469.49|472.22|469.82|472.22|469.82|471.89|469.49|0
1649674760000|2022-04-11 10:59:20|472.05|469.65|472.21|469.81|472.21|469.81|472.05|469.65|0
1649674770000|2022-04-11 10:59:30|472.38|469.98|472.38|469.98|472.54|470.14|472.21|469.81|0
1649674780000|2022-04-11 10:59:40|472.54|470.14|472.54|470.14|472.54|470.14|472.29|469.89|0
1649674790000|2022-04-11 10:59:50|472.7|470.3|472.86|470.46|472.86|470.46|472.7|470.3|0
1649674800000|2022-04-11 11:00:00|472.7|470.3|473.18|470.78|473.18|470.78|472.7|470.3|0
1649674810000|2022-04-11 11:00:10|473.02|470.62|472.86|470.46|473.02|470.62|472.86|470.46|0
1649674820000|2022-04-11 11:00:20|473.02|470.62|472.7|470.3|473.02|470.62|472.7|470.3|0
1649674830000|2022-04-11 11:00:30|472.54|470.14|472.45|470.05|472.54|470.14|472.38|469.98|0
1649674840000|2022-04-11 11:00:40|472.54|470.14|472.7|470.3|473.02|470.62|472.54|470.14|0
1649674850000|2022-04-11 11:00:50|472.38|469.98|472.7|470.3|472.7|470.3|472.38|469.98|0
1649674860000|2022-04-11 11:01:00|472.86|470.46|472.86|470.46|472.86|470.46|472.86|470.46|0
1649674870000|2022-04-11 11:01:10|472.54|470.14|472.21|469.81|472.54|470.14|471.89|469.49|0
1649674880000|2022-04-11 11:01:20|472.05|469.65|471.57|469.17|472.05|469.65|471.57|469.17|0
1649674890000|2022-04-11 11:01:30|471.65|469.25|471.81|469.41|471.89|469.49|471.65|469.25|0
1649674900000|2022-04-11 11:01:40|471.73|469.33|471.57|469.17|471.73|469.33|471.57|469.17|0
1649674910000|2022-04-11 11:01:50|471.25|468.85|471.57|469.17|471.57|469.17|471.25|468.85|0
1649674920000|2022-04-11 11:02:00|471.73|469.33|471.57|469.17|471.73|469.33|471.57|469.17|0
1649674930000|2022-04-11 11:02:10|471.41|469.01|471.25|468.85|471.48|469.08|471.25|468.85|0
1649674940000|2022-04-11 11:02:20|471.24|468.84|471.24|468.84|471.24|468.84|471.24|468.84|0
1649674950000|2022-04-11 11:02:30|471.08|468.68|471.41|469.01|471.41|469.01|471.08|468.68|0
1649674960000|2022-04-11 11:02:40|471.32|468.92|471.32|468.92|471.41|469.01|471.32|468.92|0
1649674970000|2022-04-11 11:02:50|471.24|468.84|471.41|469.01|471.41|469.01|471.24|468.84|0
1649674980000|2022-04-11 11:03:00|471.24|468.84|471.41|469.01|471.41|469.01|471.24|468.84|0
1649674990000|2022-04-11 11:03:10|471.32|468.92|471.73|469.33|471.73|469.33|471.32|468.92|0
1649675000000|2022-04-11 11:03:20|471.89|469.49|472.21|469.81|472.21|469.81|471.89|469.49|0
1649675010000|2022-04-11 11:03:30|472.7|470.3|472.7|470.3|472.7|470.3|472.7|470.3|0
1649675020000|2022-04-11 11:03:40|472.86|470.46|472.54|470.14|472.86|470.46|472.54|470.14|0
1649675030000|2022-04-11 11:03:50|472.86|470.46|472.7|470.3|472.86|470.46|472.7|470.3|0
1649675040000|2022-04-11 11:04:00|472.86|470.46|472.86|470.46|473.02|470.62|472.86|470.46|0
1649675050000|2022-04-11 11:04:10|473.02|470.62|472.61|470.21|473.02|470.62|472.37|469.97|0
1649675060000|2022-04-11 11:04:20|472.54|470.14|472.21|469.81|472.54|470.14|472.21|469.81|0
1649675070000|2022-04-11 11:04:30|472.05|469.65|472.05|469.65|472.21|469.81|472.05|469.65|0
1649675080000|2022-04-11 11:04:40|472.21|469.81|472.13|469.73|472.21|469.81|472.05|469.65|0
1649675090000|2022-04-11 11:04:50|472.05|469.65|471.89|469.49|472.05|469.65|471.89|469.49|0
1649675100000|2022-04-11 11:05:00|472.05|469.65|472.21|469.81|472.21|469.81|472.05|469.65|0
1649675110000|2022-04-11 11:05:10|472.37|469.97|472.54|470.14|472.54|470.14|472.37|469.97|0
1649675120000|2022-04-11 11:05:20|472.7|470.3|472.21|469.81|472.7|470.3|472.21|469.81|0
1649675130000|2022-04-11 11:05:30|472.13|469.73|472.05|469.65|472.13|469.73|472.05|469.65|0
1649675140000|2022-04-11 11:05:40|471.89|469.49|471.97|469.57|472.05|469.65|471.89|469.49|0
1649675150000|2022-04-11 11:05:50|472.05|469.65|471.81|469.41|472.05|469.65|471.73|469.33|0
1649675160000|2022-04-11 11:06:00|471.89|469.49|471.89|469.49|472.05|469.65|471.81|469.41|0
1649675170000|2022-04-11 11:06:10|472.37|469.97|472.53|470.13|472.53|470.13|472.37|469.97|0
1649675180000|2022-04-11 11:06:20|472.37|469.97|472.53|470.13|472.7|470.3|472.37|469.97|0
1649675190000|2022-04-11 11:06:30|472.37|469.97|472.7|470.3|472.7|470.3|472.37|469.97|0
1649675200000|2022-04-11 11:06:40|472.37|469.97|472.53|470.13|472.53|470.13|472.37|469.97|0
1649675220000|2022-04-11 11:07:00|472.7|470.3|472.86|470.46|472.86|470.46|472.7|470.3|0
1649675230000|2022-04-11 11:07:10|473.02|470.62|472.86|470.46|473.02|470.62|472.86|470.46|0
1649675240000|2022-04-11 11:07:20|472.77|470.37|472.61|470.21|472.77|470.37|472.53|470.13|0
1649675250000|2022-04-11 11:07:30|472.21|469.81|472.37|469.97|472.37|469.97|472.21|469.81|0
1649675260000|2022-04-11 11:07:40|472.29|469.89|472.05|469.65|472.29|469.89|472.05|469.65|0
1649675270000|2022-04-11 11:07:50|472.21|469.81|472.37|469.97|472.37|469.97|472.21|469.81|0
1649675280000|2022-04-11 11:08:00|471.89|469.49|471.73|469.33|471.89|469.49|471.73|469.33|0
1649675290000|2022-04-11 11:08:10|471.57|469.17|471.4|469|471.57|469.17|471.24|468.84|0
1649675300000|2022-04-11 11:08:20|471.32|468.92|470.76|468.36|471.32|468.92|470.76|468.36|0
1649675310000|2022-04-11 11:08:30|470.6|468.2|470.44|468.04|470.6|468.2|470.44|468.04|0
1649675320000|2022-04-11 11:08:40|470.92|468.52|471.4|469|471.4|469|470.92|468.52|0
1649675330000|2022-04-11 11:08:50|471.24|468.84|471.4|469|471.4|469|471.16|468.76|0
1649675340000|2022-04-11 11:09:00|471.24|468.84|471.16|468.76|471.24|468.84|471|468.6|0
1649675350000|2022-04-11 11:09:10|471.08|468.68|471|468.6|471.24|468.84|471|468.6|0
1649675360000|2022-04-11 11:09:20|471.24|468.84|471.08|468.68|471.24|468.84|471.08|468.68|0
1649675370000|2022-04-11 11:09:30|471.24|468.84|471.24|468.84|471.24|468.84|471.24|468.84|0
1649675380000|2022-04-11 11:09:40|471.16|468.76|470.92|468.52|471.16|468.76|470.92|468.52|0
1649675390000|2022-04-11 11:09:50|471|468.6|471.24|468.84|471.24|468.84|470.92|468.52|0
1649675400000|2022-04-11 11:10:00|471.4|469|471.56|469.16|471.56|469.16|471.24|468.84|0
1649675410000|2022-04-11 11:10:10|472.05|469.65|472.21|469.81|472.21|469.81|472.05|469.65|0
1649675420000|2022-04-11 11:10:20|472.05|469.65|472.13|469.73|472.21|469.81|472.05|469.65|0
1649675430000|2022-04-11 11:10:30|472.21|469.81|472.05|469.65|472.37|469.97|472.05|469.65|0
1649675440000|2022-04-11 11:10:40|472.13|469.73|472.13|469.73|472.13|469.73|472.13|469.73|0
1649675450000|2022-04-11 11:10:50|472.05|469.65|471.96|469.56|472.05|469.65|471.96|469.56|0
1649675460000|2022-04-11 11:11:00|471.89|469.49|471.56|469.16|471.89|469.49|471.4|469|0
1649675470000|2022-04-11 11:11:10|471.64|469.24|471.73|469.33|471.73|469.33|471.64|469.24|0
1649675480000|2022-04-11 11:11:20|471.56|469.16|471.73|469.33|471.73|469.33|471.56|469.16|0
1649675490000|2022-04-11 11:11:30|471.56|469.16|471.4|469|471.56|469.16|471.4|469|0
1649675500000|2022-04-11 11:11:40|471.24|468.84|471.24|468.84|471.24|468.84|471.24|468.84|0
1649675510000|2022-04-11 11:11:50|471.4|469|471.24|468.84|471.4|469|471.24|468.84|0
1649675520000|2022-04-11 11:12:00|471.89|469.49|471.89|469.49|471.89|469.49|471.89|469.49|0
1649675530000|2022-04-11 11:12:10|471.72|469.32|471.48|469.08|471.72|469.32|471.48|469.08|0
1649675540000|2022-04-11 11:12:20|471.56|469.16|471.56|469.16|471.56|469.16|471.48|469.08|0
1649675550000|2022-04-11 11:12:30|471.24|468.84|471.32|468.92|471.32|468.92|471.24|468.84|0
1649675560000|2022-04-11 11:12:40|471.24|468.84|471.08|468.68|471.24|468.84|471|468.6|0
1649675570000|2022-04-11 11:12:50|471|468.6|470.92|468.52|471|468.6|470.76|468.36|0
1649675580000|2022-04-11 11:13:00|470.76|468.36|470.92|468.52|470.92|468.52|470.76|468.36|0
1649675590000|2022-04-11 11:13:10|470.99|468.59|470.92|468.52|471.08|468.68|470.92|468.52|0
1649675600000|2022-04-11 11:13:20|470.76|468.36|470.76|468.36|470.76|468.36|470.67|468.27|0
1649675620000|2022-04-11 11:13:40|470.67|468.27|470.43|468.03|470.67|468.27|470.43|468.03|0
1649675630000|2022-04-11 11:13:50|470.59|468.19|470.59|468.19|470.59|468.19|470.59|468.19|0
1649675640000|2022-04-11 11:14:00|470.43|468.03|470.27|467.87|470.43|468.03|470.27|467.87|0
1649675650000|2022-04-11 11:14:10|470.11|467.71|470.27|467.87|470.27|467.87|470.11|467.71|0
1649675660000|2022-04-11 11:14:20|470.43|468.03|470.51|468.11|470.51|468.11|470.43|468.03|0
1649675670000|2022-04-11 11:14:30|470.43|468.03|470.76|468.36|470.83|468.43|470.43|468.03|0
1649675690000|2022-04-11 11:14:50|470.83|468.43|470.83|468.43|470.83|468.43|470.83|468.43|0
1649675700000|2022-04-11 11:15:00|470.76|468.36|470.27|467.87|470.76|468.36|469.95|467.55|0
1649675710000|2022-04-11 11:15:10|470.03|467.63|470.19|467.79|470.19|467.79|470.03|467.63|0
1649675720000|2022-04-11 11:15:20|470.11|467.71|469.79|467.39|470.11|467.71|469.79|467.39|0
1649675730000|2022-04-11 11:15:30|469.63|467.23|469.79|467.39|469.79|467.39|469.63|467.23|0
1649675740000|2022-04-11 11:15:40|469.87|467.47|469.79|467.39|470.11|467.71|469.79|467.39|0
1649675750000|2022-04-11 11:15:50|469.54|467.14|469.47|467.07|469.54|467.14|469.47|467.07|0
1649675760000|2022-04-11 11:16:00|469.79|467.39|469.54|467.14|469.79|467.39|469.47|467.07|0
1649675770000|2022-04-11 11:16:10|469.63|467.23|469.86|467.46|469.95|467.55|469.63|467.23|0
1649675780000|2022-04-11 11:16:20|469.95|467.55|469.79|467.39|469.95|467.55|469.79|467.39|0
1649675790000|2022-04-11 11:16:30|469.86|467.46|469.95|467.55|469.95|467.55|469.86|467.46|0
1649675800000|2022-04-11 11:16:40|470.03|467.63|469.7|467.3|470.03|467.63|469.7|467.3|0
1649675810000|2022-04-11 11:16:50|469.79|467.39|469.63|467.23|469.79|467.39|469.63|467.23|0
1649675820000|2022-04-11 11:17:00|469.7|467.3|469.63|467.23|469.79|467.39|469.63|467.23|0
1649675830000|2022-04-11 11:17:10|469.46|467.06|469.3|466.9|469.46|467.06|469.3|466.9|0
1649675840000|2022-04-11 11:17:20|469.46|467.06|469.38|466.98|469.46|467.06|469.3|466.9|0
1649675850000|2022-04-11 11:17:30|469.3|466.9|469.38|466.98|469.38|466.98|469.3|466.9|0
1649675860000|2022-04-11 11:17:40|469.46|467.06|469.46|467.06|469.46|467.06|469.38|466.98|0
1649675870000|2022-04-11 11:17:50|469.38|466.98|469.54|467.14|469.54|467.14|469.38|466.98|0
1649675880000|2022-04-11 11:18:00|469.63|467.23|469.63|467.23|469.63|467.23|469.46|467.06|0
1649675890000|2022-04-11 11:18:10|469.3|466.9|469.3|466.9|469.3|466.9|469.3|466.9|0
1649675900000|2022-04-11 11:18:20|469.46|467.06|468.82|466.42|469.46|467.06|468.82|466.42|0
1649675910000|2022-04-11 11:18:30|468.98|466.58|468.82|466.42|469.14|466.74|468.82|466.42|0
1649675920000|2022-04-11 11:18:40|468.66|466.26|468.74|466.34|468.82|466.42|468.66|466.26|0
1649675930000|2022-04-11 11:18:50|468.66|466.26|468.74|466.34|468.74|466.34|468.66|466.26|0
1649675940000|2022-04-11 11:19:00|468.82|466.42|468.66|466.26|468.82|466.42|468.66|466.26|0
1649675950000|2022-04-11 11:19:10|468.5|466.1|468.66|466.26|468.74|466.34|468.5|466.1|0
1649675960000|2022-04-11 11:19:20|468.5|466.1|468.34|465.94|468.5|466.1|468.34|465.94|0
1649675970000|2022-04-11 11:19:30|468.5|466.1|468.34|465.94|468.5|466.1|468.34|465.94|0
1649675980000|2022-04-11 11:19:40|468.18|465.78|468.41|466.01|468.41|466.01|468.18|465.78|0
1649675990000|2022-04-11 11:19:50|468.18|465.78|468.5|466.1|468.5|466.1|468.18|465.78|0
1649676000000|2022-04-11 11:20:00|468.34|465.94|468.34|465.94|468.34|465.94|468.34|465.94|0
1649676010000|2022-04-11 11:20:10|468.18|465.78|467.69|465.29|468.18|465.78|467.69|465.29|0
1649676020000|2022-04-11 11:20:20|468.01|465.61|468.18|465.78|468.18|465.78|467.85|465.45|0
1649676030000|2022-04-11 11:20:30|468.01|465.61|468.34|465.94|468.34|465.94|468.01|465.61|0
1649676040000|2022-04-11 11:20:40|468.01|465.61|467.85|465.45|468.01|465.61|467.85|465.45|0
1649676050000|2022-04-11 11:20:50|468.01|465.61|467.69|465.29|468.01|465.61|467.69|465.29|0
1649676060000|2022-04-11 11:21:00|467.85|465.45|467.53|465.13|467.85|465.45|467.53|465.13|0
1649676090000|2022-04-11 11:21:30|467.69|465.29|467.69|465.29|467.69|465.29|467.69|465.29|0
1649676100000|2022-04-11 11:21:40|467.85|465.45|467.77|465.37|467.85|465.45|467.69|465.29|0
1649676110000|2022-04-11 11:21:50|467.85|465.45|467.69|465.29|467.85|465.45|467.69|465.29|0
1649676120000|2022-04-11 11:22:00|467.53|465.13|468.66|466.26|468.66|466.26|467.53|465.13|0
1649676130000|2022-04-11 11:22:10|468.5|466.1|468.5|466.1|468.5|466.1|468.34|465.94|0
1649676140000|2022-04-11 11:22:20|468.34|465.94|468.41|466.01|468.41|466.01|468.34|465.94|0
1649676150000|2022-04-11 11:22:30|468.34|465.94|468.17|465.77|468.34|465.94|468.17|465.77|0
1649676160000|2022-04-11 11:22:40|468.41|466.01|468.66|466.26|468.66|466.26|468.41|466.01|0
1649676170000|2022-04-11 11:22:50|468.5|466.1|468.66|466.26|468.66|466.26|468.5|466.1|0
1649676180000|2022-04-11 11:23:00|468.5|466.1|468.5|466.1|468.5|466.1|468.5|466.1|0
1649676190000|2022-04-11 11:23:10|468.34|465.94|468.34|465.94|468.34|465.94|468.17|465.77|0
1649676200000|2022-04-11 11:23:20|468.17|465.77|468.01|465.61|468.17|465.77|468.01|465.61|0
1649676210000|2022-04-11 11:23:30|468.17|465.77|468.09|465.69|468.17|465.77|468.09|465.69|0
1649676220000|2022-04-11 11:23:40|468.01|465.61|468.17|465.77|468.17|465.77|468.01|465.61|0
1649676230000|2022-04-11 11:23:50|467.85|465.45|467.85|465.45|467.85|465.45|467.69|465.29|0
1649676250000|2022-04-11 11:24:10|467.93|465.53|467.85|465.45|467.93|465.53|467.85|465.45|0
1649676260000|2022-04-11 11:24:20|467.93|465.53|468.33|465.93|468.33|465.93|467.85|465.45|0
1649676270000|2022-04-11 11:24:30|468.66|466.26|468.66|466.26|468.66|466.26|468.66|466.26|0
1649676280000|2022-04-11 11:24:40|468.57|466.17|468.66|466.26|468.66|466.26|468.57|466.17|0
1649676290000|2022-04-11 11:24:50|468.5|466.1|468.5|466.1|468.5|466.1|468.5|466.1|0
1649676300000|2022-04-11 11:25:00|468.33|465.93|468.17|465.77|468.33|465.93|468.01|465.61|0
1649676310000|2022-04-11 11:25:10|468.09|465.69|468.33|465.93|468.33|465.93|468.09|465.69|0
1649676330000|2022-04-11 11:25:30|468.17|465.77|468.01|465.61|468.17|465.77|468.01|465.61|0
1649676340000|2022-04-11 11:25:40|467.85|465.45|467.85|465.45|467.85|465.45|467.85|465.45|0
1649676350000|2022-04-11 11:25:50|467.37|464.97|467.69|465.29|467.69|465.29|467.37|464.97|0
1649676360000|2022-04-11 11:26:00|467.85|465.45|468.01|465.61|468.01|465.61|467.85|465.45|0
1649676370000|2022-04-11 11:26:10|467.85|465.45|467.85|465.45|467.85|465.45|467.85|465.45|0
1649676380000|2022-04-11 11:26:20|467.69|465.29|467.69|465.29|467.69|465.29|467.69|465.29|0
1649676390000|2022-04-11 11:26:30|467.53|465.13|467.69|465.29|467.69|465.29|467.53|465.13|0
1649676400000|2022-04-11 11:26:40|467.77|465.37|468.17|465.77|468.17|465.77|467.69|465.29|0
1649676410000|2022-04-11 11:26:50|468.01|465.61|468.33|465.93|468.33|465.93|468.01|465.61|0
1649676420000|2022-04-11 11:27:00|468.41|466.01|468.41|466.01|468.41|466.01|468.33|465.93|0
1649676430000|2022-04-11 11:27:10|468.33|465.93|468.66|466.26|468.66|466.26|468.33|465.93|0
1649676440000|2022-04-11 11:27:20|468.49|466.09|468.33|465.93|468.66|466.26|468.33|465.93|0
1649676450000|2022-04-11 11:27:30|468.49|466.09|468.82|466.42|468.82|466.42|468.49|466.09|0
1649676460000|2022-04-11 11:27:40|468.66|466.26|468.82|466.42|468.82|466.42|468.66|466.26|0
1649676470000|2022-04-11 11:27:50|468.66|466.26|468.66|466.26|468.66|466.26|468.66|466.26|0
1649676480000|2022-04-11 11:28:00|468.82|466.42|468.57|466.17|468.82|466.42|468.57|466.17|0
1649676490000|2022-04-11 11:28:10|468.49|466.09|468.41|466.01|468.49|466.09|468.33|465.93|0
1649676500000|2022-04-11 11:28:20|468.57|466.17|468.82|466.42|468.82|466.42|468.57|466.17|0
1649676510000|2022-04-11 11:28:30|468.65|466.25|468.65|466.25|468.82|466.42|468.65|466.25|0
1649676520000|2022-04-11 11:28:40|468.82|466.42|468.89|466.49|468.98|466.58|468.82|466.42|0
1649676530000|2022-04-11 11:28:50|469.05|466.65|468.82|466.42|469.05|466.65|468.82|466.42|0
1649676540000|2022-04-11 11:29:00|468.89|466.49|468.82|466.42|468.98|466.58|468.82|466.42|0
1649676550000|2022-04-11 11:29:10|468.98|466.58|468.98|466.58|468.98|466.58|468.98|466.58|0
1649676560000|2022-04-11 11:29:20|469.14|466.74|469.14|466.74|469.14|466.74|469.14|466.74|0
1649676570000|2022-04-11 11:29:30|469.3|466.9|469.3|466.9|469.3|466.9|469.14|466.74|0
1649676580000|2022-04-11 11:29:40|469.14|466.74|469.14|466.74|469.14|466.74|469.14|466.74|0
1649676590000|2022-04-11 11:29:50|468.98|466.58|469.05|466.65|469.05|466.65|468.98|466.58|0
1649676600000|2022-04-11 11:30:00|469.14|466.74|468.98|466.58|469.14|466.74|468.82|466.42|0
1649676610000|2022-04-11 11:30:10|468.81|466.41|468.65|466.25|468.81|466.41|468.65|466.25|0
1649676620000|2022-04-11 11:30:20|468.57|466.17|468.65|466.25|468.65|466.25|468.57|466.17|0
1649676630000|2022-04-11 11:30:30|468.81|466.41|468.65|466.25|468.81|466.41|468.65|466.25|0
1649676640000|2022-04-11 11:30:40|468.01|465.61|468.01|465.61|468.17|465.77|468.01|465.61|0
1649676650000|2022-04-11 11:30:50|467.85|465.45|467.85|465.45|467.85|465.45|467.85|465.45|0
1649676660000|2022-04-11 11:31:00|468.01|465.61|467.69|465.29|468.01|465.61|467.69|465.29|0
1649676670000|2022-04-11 11:31:10|467.53|465.13|467.69|465.29|467.69|465.29|467.37|464.97|0
1649676680000|2022-04-11 11:31:20|467.53|465.13|467.53|465.13|467.53|465.13|467.53|465.13|0
1649676690000|2022-04-11 11:31:30|467.69|465.29|467.77|465.37|467.85|465.45|467.69|465.29|0
1649676700000|2022-04-11 11:31:40|467.85|465.45|467.69|465.29|467.85|465.45|467.69|465.29|0
1649676710000|2022-04-11 11:31:50|467.53|465.13|467.85|465.45|467.85|465.45|467.53|465.13|0
1649676720000|2022-04-11 11:32:00|468.01|465.61|467.53|465.13|468.01|465.61|467.53|465.13|0
1649676730000|2022-04-11 11:32:10|467.69|465.29|467.53|465.13|467.69|465.29|467.37|464.97|0
1649676740000|2022-04-11 11:32:20|467.37|464.97|467.37|464.97|467.37|464.97|467.37|464.97|0
1649676750000|2022-04-11 11:32:30|467.21|464.81|467.21|464.81|467.37|464.97|467.21|464.81|0
1649676760000|2022-04-11 11:32:40|467.37|464.97|467.53|465.13|467.53|465.13|467.37|464.97|0
1649676780000|2022-04-11 11:33:00|467.6|465.2|467.85|465.45|467.85|465.45|467.53|465.13|0
1649676790000|2022-04-11 11:33:10|468.01|465.61|467.85|465.45|468.01|465.61|467.76|465.36|0
1649676800000|2022-04-11 11:33:20|467.69|465.29|467.69|465.29|467.69|465.29|467.69|465.29|0
1649676810000|2022-04-11 11:33:30|467.85|465.45|467.85|465.45|467.85|465.45|467.76|465.36|0
1649676820000|2022-04-11 11:33:40|467.69|465.29|467.85|465.45|467.85|465.45|467.69|465.29|0
1649676830000|2022-04-11 11:33:50|467.93|465.53|467.93|465.53|467.93|465.53|467.93|465.53|0
1649676840000|2022-04-11 11:34:00|467.85|465.45|467.85|465.45|468.01|465.61|467.85|465.45|0
1649676850000|2022-04-11 11:34:10|467.69|465.29|467.69|465.29|467.69|465.29|467.53|465.13|0
1649676860000|2022-04-11 11:34:20|467.53|465.13|467.53|465.13|467.6|465.2|467.53|465.13|0
1649676870000|2022-04-11 11:34:30|467.69|465.29|467.53|465.13|467.69|465.29|467.37|464.97|0
1649676880000|2022-04-11 11:34:40|467.37|464.97|467.37|464.97|467.37|464.97|467.2|464.8|0
1649676890000|2022-04-11 11:34:50|467.2|464.8|467.53|465.13|467.53|465.13|467.2|464.8|0
1649676900000|2022-04-11 11:35:00|467.44|465.04|467.2|464.8|467.44|465.04|467.2|464.8|0
1649676910000|2022-04-11 11:35:10|467.37|464.97|467.53|465.13|467.53|465.13|467.37|464.97|0
1649676920000|2022-04-11 11:35:20|467.37|464.97|467.44|465.04|467.44|465.04|467.37|464.97|0
1649676930000|2022-04-11 11:35:30|467.2|464.8|467.04|464.64|467.36|464.96|467.04|464.64|0
1649676940000|2022-04-11 11:35:40|466.88|464.48|466.88|464.48|466.88|464.48|466.88|464.48|0
1649676950000|2022-04-11 11:35:50|467.04|464.64|467.04|464.64|467.04|464.64|467.04|464.64|0
1649676960000|2022-04-11 11:36:00|466.72|464.32|466.88|464.48|466.88|464.48|466.72|464.32|0
1649676970000|2022-04-11 11:36:10|467.04|464.64|467.36|464.96|467.36|464.96|467.04|464.64|0
1649676980000|2022-04-11 11:36:20|467.53|465.13|467.69|465.29|467.69|465.29|467.53|465.13|0
1649676990000|2022-04-11 11:36:30|467.36|464.96|467.53|465.13|467.53|465.13|467.36|464.96|0
1649677000000|2022-04-11 11:36:40|467.36|464.96|466.4|464|467.36|464.96|466.4|464|0
1649677010000|2022-04-11 11:36:50|466.56|464.16|466.24|463.84|466.56|464.16|466.24|463.84|0
1649677020000|2022-04-11 11:37:00|466.4|464|466.56|464.16|466.56|464.16|466.4|464|0
1649677030000|2022-04-11 11:37:10|466.4|464|466.88|464.48|466.88|464.48|466.4|464|0
1649677040000|2022-04-11 11:37:20|466.72|464.32|466.8|464.4|466.88|464.48|466.72|464.32|0
1649677050000|2022-04-11 11:37:30|466.88|464.48|466.4|464|466.88|464.48|466.24|463.84|0
1649677060000|2022-04-11 11:37:40|466.24|463.84|466.56|464.16|466.56|464.16|466.24|463.84|0
1649677070000|2022-04-11 11:37:50|466.88|464.48|466.72|464.32|466.88|464.48|466.72|464.32|0
1649677080000|2022-04-11 11:38:00|466.64|464.24|467.04|464.64|467.04|464.64|466.64|464.24|0
1649677090000|2022-04-11 11:38:10|466.88|464.48|466.88|464.48|466.88|464.48|466.88|464.48|0
1649677100000|2022-04-11 11:38:20|466.56|464.16|466.56|464.16|466.72|464.32|466.4|464|0
1649677110000|2022-04-11 11:38:30|466.88|464.48|466.56|464.16|466.88|464.48|466.56|464.16|0
1649677120000|2022-04-11 11:38:40|466.48|464.08|466.56|464.16|466.56|464.16|466.48|464.08|0
1649677130000|2022-04-11 11:38:50|466.64|464.24|466.64|464.24|466.64|464.24|466.64|464.24|0
1649677140000|2022-04-11 11:39:00|466.56|464.16|466.24|463.84|466.56|464.16|466.08|463.68|0
1649677150000|2022-04-11 11:39:10|465.92|463.52|465.6|463.2|466.08|463.68|465.6|463.2|0
1649677160000|2022-04-11 11:39:20|465.76|463.36|465.12|462.72|465.76|463.36|465.12|462.72|0
1649677170000|2022-04-11 11:39:30|465.28|462.88|465.6|463.2|465.6|463.2|465.28|462.88|0
1649677180000|2022-04-11 11:39:40|465.76|463.36|465.12|462.72|465.76|463.36|465.12|462.72|0
1649677190000|2022-04-11 11:39:50|464.79|462.39|464.79|462.39|464.96|462.56|464.79|462.39|0
1649677200000|2022-04-11 11:40:00|464.63|462.23|464.47|462.07|464.63|462.23|464.47|462.07|0
1649677210000|2022-04-11 11:40:10|464.96|462.56|464.79|462.39|464.96|462.56|464.79|462.39|0
1649677220000|2022-04-11 11:40:20|464.63|462.23|464.47|462.07|464.63|462.23|464.47|462.07|0
1649677230000|2022-04-11 11:40:30|464.55|462.15|464.31|461.91|464.55|462.15|464.31|461.91|0
1649677240000|2022-04-11 11:40:40|464.39|461.99|464.47|462.07|464.47|462.07|464.39|461.99|0
1649677250000|2022-04-11 11:40:50|464.55|462.15|464.47|462.07|464.55|462.15|464.47|462.07|0
1649677260000|2022-04-11 11:41:00|464.55|462.15|464.31|461.91|464.55|462.15|464.31|461.91|0
1649677270000|2022-04-11 11:41:10|464.47|462.07|464.47|462.07|464.47|462.07|464.47|462.07|0
1649677280000|2022-04-11 11:41:20|464.31|461.91|464.15|461.75|464.31|461.91|464.15|461.75|0
1649677290000|2022-04-11 11:41:30|464.31|461.91|464.31|461.91|464.31|461.91|464.31|461.91|0
1649677300000|2022-04-11 11:41:40|464.63|462.23|464.79|462.39|464.79|462.39|464.63|462.23|0
1649677310000|2022-04-11 11:41:50|464.95|462.55|464.79|462.39|464.95|462.55|464.79|462.39|0
1649677320000|2022-04-11 11:42:00|464.63|462.23|464.79|462.39|464.95|462.55|464.63|462.23|0
1649677330000|2022-04-11 11:42:10|464.31|461.91|463.67|461.27|464.31|461.91|463.67|461.27|0
1649677340000|2022-04-11 11:42:20|463.51|461.11|463.35|460.95|463.99|461.59|463.35|460.95|0
1649677350000|2022-04-11 11:42:30|463.51|461.11|463.35|460.95|463.51|461.11|463.35|460.95|0
1649677360000|2022-04-11 11:42:40|463.67|461.27|463.35|460.95|463.67|461.27|463.35|460.95|0
1649677370000|2022-04-11 11:42:50|463.51|461.11|463.35|460.95|463.51|461.11|463.19|460.79|0
1649677380000|2022-04-11 11:43:00|462.87|460.47|463.03|460.63|463.11|460.71|462.87|460.47|0
1649677390000|2022-04-11 11:43:10|463.19|460.79|463.19|460.79|463.19|460.79|463.11|460.71|0
1649677410000|2022-04-11 11:43:30|462.87|460.47|463.35|460.95|463.35|460.95|462.87|460.47|0
1649677420000|2022-04-11 11:43:40|463.51|461.11|463.59|461.19|463.59|461.19|463.51|461.11|0
1649677430000|2022-04-11 11:43:50|463.51|461.11|463.35|460.95|463.51|461.11|463.19|460.79|0
1649677440000|2022-04-11 11:44:00|463.27|460.87|463.27|460.87|463.27|460.87|463.27|460.87|0
1649677450000|2022-04-11 11:44:10|463.35|460.95|463.19|460.79|463.35|460.95|463.19|460.79|0
1649677460000|2022-04-11 11:44:20|463.35|460.95|463.51|461.11|463.51|461.11|463.19|460.79|0
1649677470000|2022-04-11 11:44:30|463.67|461.27|463.67|461.27|463.67|461.27|463.67|461.27|0
1649677480000|2022-04-11 11:44:40|463.35|460.95|463.19|460.79|463.35|460.95|463.19|460.79|0
1649677490000|2022-04-11 11:44:50|463.27|460.87|463.67|461.27|463.67|461.27|463.27|460.87|0
1649677500000|2022-04-11 11:45:00|463.43|461.03|463.51|461.11|463.67|461.27|463.43|461.03|0
1649677510000|2022-04-11 11:45:10|463.35|460.95|463.35|460.95|463.43|461.03|463.35|460.95|0
1649677520000|2022-04-11 11:45:20|463.51|461.11|463.19|460.79|463.51|461.11|463.19|460.79|0
1649677530000|2022-04-11 11:45:30|463.11|460.71|463.27|460.87|463.27|460.87|463.11|460.71|0
1649677540000|2022-04-11 11:45:40|463.51|461.11|463.67|461.27|463.67|461.27|463.51|461.11|0
1649677550000|2022-04-11 11:45:50|463.83|461.43|464.15|461.75|464.15|461.75|463.83|461.43|0
1649677560000|2022-04-11 11:46:00|464.23|461.83|464.15|461.75|464.31|461.91|464.15|461.75|0
1649677570000|2022-04-11 11:46:10|464.23|461.83|464.23|461.83|464.23|461.83|464.23|461.83|0
1649677580000|2022-04-11 11:46:20|464.31|461.91|464.39|461.99|464.39|461.99|464.31|461.91|0
1649677590000|2022-04-11 11:46:30|464.31|461.91|464.23|461.83|464.31|461.91|464.23|461.83|0
1649677600000|2022-04-11 11:46:40|464.15|461.75|463.83|461.43|464.15|461.75|463.75|461.35|0
1649677610000|2022-04-11 11:46:50|464.15|461.75|463.99|461.59|464.15|461.75|463.99|461.59|0
1649677620000|2022-04-11 11:47:00|464.07|461.67|464.31|461.91|464.31|461.91|464.07|461.67|0
1649677630000|2022-04-11 11:47:10|464.15|461.75|463.83|461.43|464.15|461.75|463.83|461.43|0
1649677640000|2022-04-11 11:47:20|463.67|461.27|463.51|461.11|463.67|461.27|463.35|460.95|0
1649677650000|2022-04-11 11:47:30|463.43|461.03|463.19|460.79|463.43|461.03|463.19|460.79|0
1649677660000|2022-04-11 11:47:40|463.11|460.71|463.35|460.95|463.35|460.95|463.11|460.71|0
1649677670000|2022-04-11 11:47:50|463.51|461.11|463.51|461.11|463.51|461.11|463.51|461.11|0
1649677680000|2022-04-11 11:48:00|463.67|461.27|463.67|461.27|463.67|461.27|463.67|461.27|0
1649677690000|2022-04-11 11:48:10|463.51|461.11|463.59|461.19|463.59|461.19|463.51|461.11|0
1649677700000|2022-04-11 11:48:20|463.51|461.11|463.59|461.19|463.59|461.19|463.51|461.11|0
1649677710000|2022-04-11 11:48:30|463.67|461.27|463.75|461.35|463.83|461.43|463.67|461.27|0
1649677720000|2022-04-11 11:48:40|463.67|461.27|463.19|460.79|463.67|461.27|463.19|460.79|0
1649677730000|2022-04-11 11:48:50|463.03|460.63|463.19|460.79|463.19|460.79|463.03|460.63|0
1649677750000|2022-04-11 11:49:10|463.51|461.11|463.83|461.43|463.83|461.43|463.51|461.11|0
1649677770000|2022-04-11 11:49:30|463.67|461.27|463.83|461.43|463.83|461.43|463.67|461.27|0
1649677780000|2022-04-11 11:49:40|463.75|461.35|463.75|461.35|463.75|461.35|463.75|461.35|0
1649677790000|2022-04-11 11:49:50|463.83|461.43|463.75|461.35|463.83|461.43|463.67|461.27|0
1649677800000|2022-04-11 11:50:00|463.83|461.43|463.99|461.59|463.99|461.59|463.83|461.43|0
1649677810000|2022-04-11 11:50:10|464.15|461.75|463.91|461.51|464.15|461.75|463.83|461.43|0
1649677820000|2022-04-11 11:50:20|463.83|461.43|463.51|461.11|463.83|461.43|463.51|461.11|0
1649677830000|2022-04-11 11:50:30|463.35|460.95|463.51|461.11|463.51|461.11|463.35|460.95|0
1649677840000|2022-04-11 11:50:40|463.67|461.27|463.67|461.27|463.67|461.27|463.59|461.19|0
1649677850000|2022-04-11 11:50:50|463.59|461.19|463.51|461.11|463.59|461.19|463.51|461.11|0
1649677860000|2022-04-11 11:51:00|463.67|461.27|463.67|461.27|463.67|461.27|463.67|461.27|0
1649677870000|2022-04-11 11:51:10|463.51|461.11|463.51|461.11|463.51|461.11|463.51|461.11|0
1649677880000|2022-04-11 11:51:20|463.67|461.27|463.67|461.27|463.67|461.27|463.67|461.27|0
1649677890000|2022-04-11 11:51:30|463.58|461.18|463.58|461.18|463.67|461.27|463.58|461.18|0
1649677900000|2022-04-11 11:51:40|463.51|461.11|463.35|460.95|463.51|461.11|463.35|460.95|0
1649677910000|2022-04-11 11:51:50|463.42|461.02|463.51|461.11|463.51|461.11|463.42|461.02|0
1649677920000|2022-04-11 11:52:00|463.67|461.27|463.67|461.27|463.67|461.27|463.51|461.11|0
1649677930000|2022-04-11 11:52:10|463.51|461.11|463.42|461.02|463.51|461.11|463.42|461.02|0
1649677940000|2022-04-11 11:52:20|463.35|460.95|463.51|461.11|463.51|461.11|463.35|460.95|0
1649677950000|2022-04-11 11:52:30|463.67|461.27|463.51|461.11|463.67|461.27|463.51|461.11|0
1649677960000|2022-04-11 11:52:40|463.58|461.18|463.58|461.18|463.58|461.18|463.58|461.18|0
1649677970000|2022-04-11 11:52:50|463.67|461.27|463.67|461.27|463.67|461.27|463.67|461.27|0
1649677990000|2022-04-11 11:53:10|463.9|461.5|464.22|461.82|464.22|461.82|463.9|461.5|0
1649678000000|2022-04-11 11:53:20|464.15|461.75|464.31|461.91|464.31|461.91|464.15|461.75|0
1649678010000|2022-04-11 11:53:30|464.38|461.98|464.63|462.23|464.63|462.23|464.38|461.98|0
1649678020000|2022-04-11 11:53:40|464.15|461.75|464.22|461.82|464.22|461.82|464.15|461.75|0
1649678030000|2022-04-11 11:53:50|463.99|461.59|463.67|461.27|463.99|461.59|463.67|461.27|0
1649678040000|2022-04-11 11:54:00|463.83|461.43|463.19|460.79|463.83|461.43|463.19|460.79|0
1649678050000|2022-04-11 11:54:10|462.87|460.47|463.03|460.63|463.19|460.79|462.87|460.47|0
1649678060000|2022-04-11 11:54:20|463.19|460.79|463.19|460.79|463.19|460.79|463.1|460.7|0
1649678070000|2022-04-11 11:54:30|463.35|460.95|463.35|460.95|463.51|461.11|463.35|460.95|0
1649678080000|2022-04-11 11:54:40|463.26|460.86|463.19|460.79|463.26|460.86|463.19|460.79|0
1649678090000|2022-04-11 11:54:50|463.35|460.95|463.51|461.11|463.51|461.11|463.35|460.95|0
1649678100000|2022-04-11 11:55:00|463.35|460.95|463.35|460.95|463.51|461.11|463.35|460.95|0
1649678110000|2022-04-11 11:55:10|463.51|461.11|463.42|461.02|463.51|461.11|463.42|461.02|0
1649678120000|2022-04-11 11:55:20|463.35|460.95|463.26|460.86|463.35|460.95|463.19|460.79|0
1649678130000|2022-04-11 11:55:30|463.19|460.79|463.19|460.79|463.19|460.79|463.03|460.63|0
1649678140000|2022-04-11 11:55:40|463.03|460.63|463.03|460.63|463.03|460.63|463.03|460.63|0
1649678150000|2022-04-11 11:55:50|462.87|460.47|462.94|460.54|463.03|460.63|462.87|460.47|0
1649678160000|2022-04-11 11:56:00|462.87|460.47|463.19|460.79|463.19|460.79|462.87|460.47|0
1649678170000|2022-04-11 11:56:10|463.1|460.7|463.19|460.79|463.19|460.79|463.1|460.7|0
1649678180000|2022-04-11 11:56:20|463.1|460.7|463.1|460.7|463.1|460.7|463.03|460.63|0
1649678190000|2022-04-11 11:56:30|463.35|460.95|463.42|461.02|463.51|461.11|463.35|460.95|0
1649678200000|2022-04-11 11:56:40|463.19|460.79|463.67|461.27|463.67|461.27|463.19|460.79|0
1649678210000|2022-04-11 11:56:50|463.51|461.11|463.67|461.27|463.67|461.27|463.51|461.11|0
1649678220000|2022-04-11 11:57:00|463.58|461.18|463.83|461.43|463.83|461.43|463.58|461.18|0
1649678230000|2022-04-11 11:57:10|463.99|461.59|463.83|461.43|463.99|461.59|463.83|461.43|0
1649678240000|2022-04-11 11:57:20|463.67|461.27|463.58|461.18|463.83|461.43|463.58|461.18|0
1649678250000|2022-04-11 11:57:30|463.35|460.95|463.83|461.43|463.83|461.43|463.35|460.95|0
1649678260000|2022-04-11 11:57:40|463.99|461.59|463.74|461.34|463.99|461.59|463.74|461.34|0
1649678270000|2022-04-11 11:57:50|463.83|461.43|463.35|460.95|463.83|461.43|463.35|460.95|0
1649678280000|2022-04-11 11:58:00|463.51|461.11|463.51|461.11|463.51|461.11|463.51|461.11|0
1649678290000|2022-04-11 11:58:10|463.34|460.94|463.5|461.1|463.5|461.1|463.34|460.94|0
1649678300000|2022-04-11 11:58:20|463.58|461.18|463.5|461.1|463.58|461.18|463.5|461.1|0
1649678310000|2022-04-11 11:58:30|463.66|461.26|463.5|461.1|463.66|461.26|463.5|461.1|0
1649678320000|2022-04-11 11:58:40|463.34|460.94|463.02|460.62|463.34|460.94|463.02|460.62|0
1649678330000|2022-04-11 11:58:50|463.1|460.7|463.18|460.78|463.18|460.78|463.1|460.7|0
1649678340000|2022-04-11 11:59:00|463.1|460.7|462.86|460.46|463.18|460.78|462.86|460.46|0
1649678350000|2022-04-11 11:59:10|463.02|460.62|462.94|460.54|463.02|460.62|462.94|460.54|0
1649678360000|2022-04-11 11:59:20|462.7|460.3|462.22|459.82|462.7|460.3|462.22|459.82|0
1649678370000|2022-04-11 11:59:30|462.06|459.66|462.06|459.66|462.14|459.74|462.06|459.66|0
1649678380000|2022-04-11 11:59:40|461.98|459.58|462.06|459.66|462.06|459.66|461.98|459.58|0
1649678390000|2022-04-11 11:59:50|462.22|459.82|462.38|459.98|462.38|459.98|462.22|459.82|0
1649678400000|2022-04-11 12:00:00|462.54|460.14|462.22|459.82|462.54|460.14|462.22|459.82|0
1649678410000|2022-04-11 12:00:10|462.06|459.66|462.7|460.3|462.7|460.3|462.06|459.66|0
1649678420000|2022-04-11 12:00:20|463.02|460.62|463.98|461.58|463.98|461.58|463.02|460.62|0
1649678430000|2022-04-11 12:00:30|463.82|461.42|463.82|461.42|463.82|461.42|463.74|461.34|0
1649678440000|2022-04-11 12:00:40|463.66|461.26|463.34|460.94|463.66|461.26|463.34|460.94|0
1649678450000|2022-04-11 12:00:50|463.5|461.1|463.5|461.1|463.5|461.1|463.34|460.94|0
1649678460000|2022-04-11 12:01:00|463.66|461.26|463.18|460.78|463.66|461.26|463.18|460.78|0
1649678470000|2022-04-11 12:01:10|463.34|460.94|463.02|460.62|463.34|460.94|463.02|460.62|0
1649678480000|2022-04-11 12:01:20|462.86|460.46|463.5|461.1|463.5|461.1|462.86|460.46|0
1649678490000|2022-04-11 12:01:30|463.34|460.94|463.5|461.1|463.5|461.1|463.34|460.94|0
1649678500000|2022-04-11 12:01:40|463.34|460.94|463.18|460.78|463.34|460.94|463.18|460.78|0
1649678510000|2022-04-11 12:01:50|463.26|460.86|463.42|461.02|463.42|461.02|463.02|460.62|0
1649678520000|2022-04-11 12:02:00|463.34|460.94|463.34|460.94|463.58|461.18|463.34|460.94|0
1649678530000|2022-04-11 12:02:10|463.02|460.62|463.02|460.62|463.02|460.62|463.02|460.62|0
1649678540000|2022-04-11 12:02:20|462.86|460.46|462.22|459.82|462.86|460.46|462.22|459.82|0
1649678550000|2022-04-11 12:02:30|461.74|459.34|462.22|459.82|462.22|459.82|461.58|459.18|0
1649678560000|2022-04-11 12:02:40|462.06|459.66|462.22|459.82|462.22|459.82|462.06|459.66|0
1649678570000|2022-04-11 12:02:50|462.54|460.14|462.7|460.3|462.7|460.3|462.54|460.14|0
1649678580000|2022-04-11 12:03:00|462.86|460.46|463.18|460.78|463.18|460.78|462.86|460.46|0
1649678590000|2022-04-11 12:03:10|462.86|460.46|463.18|460.78|463.18|460.78|462.86|460.46|0
1649678600000|2022-04-11 12:03:20|463.1|460.7|463.18|460.78|463.26|460.86|463.1|460.7|0
1649678610000|2022-04-11 12:03:30|463.34|460.94|463.18|460.78|463.34|460.94|463.18|460.78|0
1649678620000|2022-04-11 12:03:40|463.26|460.86|463.02|460.62|463.26|460.86|463.02|460.62|0
1649678630000|2022-04-11 12:03:50|462.86|460.46|462.78|460.38|462.86|460.46|462.7|460.3|0
1649678640000|2022-04-11 12:04:00|462.86|460.46|462.7|460.3|462.86|460.46|462.7|460.3|0
1649678650000|2022-04-11 12:04:10|462.78|460.38|462.78|460.38|462.86|460.46|462.78|460.38|0
1649678660000|2022-04-11 12:04:20|462.86|460.46|463.1|460.7|463.1|460.7|462.86|460.46|0
1649678670000|2022-04-11 12:04:30|463.02|460.62|463.1|460.7|463.1|460.7|462.86|460.46|0
1649678680000|2022-04-11 12:04:40|463.18|460.78|463.26|460.86|463.26|460.86|463.18|460.78|0
1649678690000|2022-04-11 12:04:50|463.18|460.78|463.02|460.62|463.34|460.94|463.02|460.62|0
1649678700000|2022-04-11 12:05:00|462.86|460.46|463.02|460.62|463.02|460.62|462.86|460.46|0
1649678710000|2022-04-11 12:05:10|462.7|460.3|462.38|459.98|462.7|460.3|462.38|459.98|0
1649678720000|2022-04-11 12:05:20|462.54|460.14|462.54|460.14|462.54|460.14|462.54|460.14|0
1649678730000|2022-04-11 12:05:30|462.38|459.98|462.38|459.98|462.54|460.14|462.38|459.98|0
1649678740000|2022-04-11 12:05:40|462.22|459.82|462.06|459.66|462.22|459.82|462.06|459.66|0
1649678750000|2022-04-11 12:05:50|462.22|459.82|461.9|459.5|462.22|459.82|461.9|459.5|0
1649678760000|2022-04-11 12:06:00|461.74|459.34|461.74|459.34|461.74|459.34|461.74|459.34|0
1649678770000|2022-04-11 12:06:10|462.06|459.66|462.06|459.66|462.06|459.66|461.9|459.5|0
1649678780000|2022-04-11 12:06:20|461.74|459.34|461.66|459.26|461.74|459.34|461.58|459.18|0
1649678790000|2022-04-11 12:06:30|461.58|459.18|461.66|459.26|461.74|459.34|461.58|459.18|0
1649678800000|2022-04-11 12:06:40|461.74|459.34|461.66|459.26|461.9|459.5|461.66|459.26|0
1649678810000|2022-04-11 12:06:50|461.58|459.18|461.26|458.86|461.58|459.18|461.26|458.86|0
1649678820000|2022-04-11 12:07:00|461.42|459.02|461.26|458.86|461.42|459.02|461.26|458.86|0
1649678830000|2022-04-11 12:07:10|461.42|459.02|461.26|458.86|461.42|459.02|461.26|458.86|0
1649678840000|2022-04-11 12:07:20|461.42|459.02|461.58|459.18|461.58|459.18|461.42|459.02|0
1649678850000|2022-04-11 12:07:30|461.66|459.26|461.58|459.18|461.74|459.34|461.58|459.18|0
1649678860000|2022-04-11 12:07:40|461.42|459.02|461.58|459.18|461.58|459.18|461.42|459.02|0
1649678870000|2022-04-11 12:07:50|461.74|459.34|461.58|459.18|461.82|459.42|461.58|459.18|0
1649678880000|2022-04-11 12:08:00|461.74|459.34|461.74|459.34|461.74|459.34|461.74|459.34|0
1649678890000|2022-04-11 12:08:10|461.66|459.26|461.9|459.5|461.9|459.5|461.58|459.18|0
1649678900000|2022-04-11 12:08:20|462.06|459.66|462.06|459.66|462.06|459.66|461.9|459.5|0
1649678910000|2022-04-11 12:08:30|461.9|459.5|461.42|459.02|461.9|459.5|461.42|459.02|0
1649678920000|2022-04-11 12:08:40|461.58|459.18|461.26|458.86|461.58|459.18|461.26|458.86|0
1649678930000|2022-04-11 12:08:50|461.42|459.02|461.58|459.18|461.58|459.18|461.42|459.02|0
1649678940000|2022-04-11 12:09:00|461.34|458.94|459.51|457.11|461.34|458.94|459.51|457.11|0
1649678950000|2022-04-11 12:09:10|459.67|457.27|459.98|457.58|459.98|457.58|459.67|457.27|0
1649678960000|2022-04-11 12:09:20|459.9|457.5|460.14|457.74|460.14|457.74|459.67|457.27|0
1649678970000|2022-04-11 12:09:30|460.3|457.9|460.38|457.98|460.38|457.98|460.3|457.9|0
1649678980000|2022-04-11 12:09:40|460.14|457.74|460.3|457.9|460.46|458.06|460.14|457.74|0
1649678990000|2022-04-11 12:09:50|460.14|457.74|460.06|457.66|460.14|457.74|459.98|457.58|0
1649679000000|2022-04-11 12:10:00|459.82|457.42|459.98|457.58|459.98|457.58|459.82|457.42|0
1649679010000|2022-04-11 12:10:10|460.14|457.74|459.98|457.58|460.14|457.74|459.98|457.58|0
1649679020000|2022-04-11 12:10:20|459.67|457.27|459.51|457.11|459.67|457.27|459.51|457.11|0
1649679030000|2022-04-11 12:10:30|458.55|456.15|458.87|456.47|458.87|456.47|458.55|456.15|0
1649679040000|2022-04-11 12:10:40|458.71|456.31|458.87|456.47|458.87|456.47|458.63|456.23|0
1649679050000|2022-04-11 12:10:50|459.03|456.63|458.87|456.47|459.03|456.63|458.87|456.47|0
1649679060000|2022-04-11 12:11:00|459.03|456.63|458.87|456.47|459.03|456.63|458.87|456.47|0
1649679070000|2022-04-11 12:11:10|459.35|456.95|458.39|455.99|459.35|456.95|458.23|455.83|0
1649679080000|2022-04-11 12:11:20|458.55|456.15|458.55|456.15|458.55|456.15|458.39|455.99|0
1649679090000|2022-04-11 12:11:30|458.39|455.99|458.71|456.31|458.71|456.31|458.39|455.99|0
1649679100000|2022-04-11 12:11:40|458.87|456.47|458.87|456.47|458.87|456.47|458.87|456.47|0
1649679110000|2022-04-11 12:11:50|459.03|456.63|459.19|456.79|459.19|456.79|459.03|456.63|0
1649679120000|2022-04-11 12:12:00|459.03|456.63|459.19|456.79|459.19|456.79|459.03|456.63|0
1649679130000|2022-04-11 12:12:10|459.03|456.63|459.19|456.79|459.19|456.79|458.87|456.47|0
1649679140000|2022-04-11 12:12:20|459.35|456.95|459.66|457.26|459.66|457.26|459.35|456.95|0
1649679150000|2022-04-11 12:12:30|459.82|457.42|459.82|457.42|459.82|457.42|459.82|457.42|0
1649679160000|2022-04-11 12:12:40|459.98|457.58|459.82|457.42|459.98|457.58|459.82|457.42|0
1649679170000|2022-04-11 12:12:50|460.14|457.74|459.98|457.58|460.14|457.74|459.98|457.58|0
1649679180000|2022-04-11 12:13:00|459.82|457.42|459.82|457.42|459.98|457.58|459.82|457.42|0
1649679190000|2022-04-11 12:13:10|459.98|457.58|460.22|457.82|460.22|457.82|459.98|457.58|0
1649679200000|2022-04-11 12:13:20|460.14|457.74|460.3|457.9|460.3|457.9|460.14|457.74|0
1649679210000|2022-04-11 12:13:30|460.46|458.06|460.3|457.9|460.46|458.06|460.3|457.9|0
1649679230000|2022-04-11 12:13:50|460.22|457.82|459.98|457.58|460.22|457.82|459.98|457.58|0
1649679240000|2022-04-11 12:14:00|460.14|457.74|459.66|457.26|460.14|457.74|459.66|457.26|0
1649679250000|2022-04-11 12:14:10|459.82|457.42|460.14|457.74|460.14|457.74|459.82|457.42|0
1649679270000|2022-04-11 12:14:30|460.3|457.9|460.14|457.74|460.3|457.9|460.14|457.74|0
1649679280000|2022-04-11 12:14:40|460.46|458.06|460.62|458.22|460.62|458.22|460.46|458.06|0
1649679290000|2022-04-11 12:14:50|460.46|458.06|460.46|458.06|460.46|458.06|460.3|457.9|0
1649679300000|2022-04-11 12:15:00|460.3|457.9|460.14|457.74|460.3|457.9|459.98|457.58|0
1649679310000|2022-04-11 12:15:10|460.3|457.9|460.3|457.9|460.3|457.9|460.14|457.74|0
1649679320000|2022-04-11 12:15:20|460.46|458.06|460.46|458.06|460.46|458.06|460.46|458.06|0
1649679330000|2022-04-11 12:15:30|460.3|457.9|460.7|458.3|460.7|458.3|460.3|457.9|0
1649679340000|2022-04-11 12:15:40|460.86|458.46|460.94|458.54|461.1|458.7|460.86|458.46|0
1649679350000|2022-04-11 12:15:50|460.86|458.46|460.78|458.38|460.86|458.46|460.78|458.38|0
1649679360000|2022-04-11 12:16:00|460.94|458.54|460.94|458.54|460.94|458.54|460.94|458.54|0
1649679370000|2022-04-11 12:16:10|460.86|458.46|460.78|458.38|460.86|458.46|460.78|458.38|0
1649679380000|2022-04-11 12:16:20|460.94|458.54|460.62|458.22|460.94|458.54|460.62|458.22|0
1649679390000|2022-04-11 12:16:30|460.7|458.3|460.62|458.22|460.7|458.3|460.62|458.22|0
1649679400000|2022-04-11 12:16:40|460.46|458.06|460.46|458.06|460.46|458.06|460.46|458.06|0
1649679420000|2022-04-11 12:17:00|460.62|458.22|460.62|458.22|460.7|458.3|460.62|458.22|0
1649679430000|2022-04-11 12:17:10|460.78|458.38|460.7|458.3|460.78|458.38|460.7|458.3|0
1649679440000|2022-04-11 12:17:20|460.62|458.22|460.46|458.06|460.62|458.22|460.46|458.06|0
1649679460000|2022-04-11 12:17:40|460.62|458.22|460.46|458.06|460.62|458.22|460.46|458.06|0
1649679470000|2022-04-11 12:17:50|460.62|458.22|460.46|458.06|460.62|458.22|460.46|458.06|0
1649679480000|2022-04-11 12:18:00|460.14|457.74|460.3|457.9|460.3|457.9|460.14|457.74|0
1649679490000|2022-04-11 12:18:10|460.14|457.74|460.3|457.9|460.3|457.9|460.14|457.74|0
1649679500000|2022-04-11 12:18:20|460.14|457.74|460.38|457.98|460.38|457.98|460.14|457.74|0
1649679510000|2022-04-11 12:18:30|460.3|457.9|460.3|457.9|460.3|457.9|460.3|457.9|0
1649679520000|2022-04-11 12:18:40|460.46|458.06|460.14|457.74|460.46|458.06|460.14|457.74|0
1649679530000|2022-04-11 12:18:50|459.66|457.26|459.74|457.34|459.82|457.42|459.66|457.26|0
1649679540000|2022-04-11 12:19:00|459.66|457.26|459.18|456.78|459.66|457.26|459.18|456.78|0
1649679550000|2022-04-11 12:19:10|459.34|456.94|459.34|456.94|459.5|457.1|459.26|456.86|0
1649679560000|2022-04-11 12:19:20|459.5|457.1|460.3|457.9|460.3|457.9|459.5|457.1|0
1649679570000|2022-04-11 12:19:30|460.46|458.06|460.46|458.06|460.46|458.06|460.46|458.06|0
1649679580000|2022-04-11 12:19:40|460.3|457.9|460.22|457.82|460.3|457.9|460.06|457.66|0
1649679590000|2022-04-11 12:19:50|460.14|457.74|460.14|457.74|460.14|457.74|459.9|457.5|0
1649679600000|2022-04-11 12:20:00|460.3|457.9|460.46|458.06|460.46|458.06|460.3|457.9|0
1649679610000|2022-04-11 12:20:10|460.3|457.9|460.46|458.06|460.46|458.06|460.3|457.9|0
1649679620000|2022-04-11 12:20:20|460.3|457.9|460.14|457.74|460.3|457.9|460.06|457.66|0
1649679630000|2022-04-11 12:20:30|460.3|457.9|460.14|457.74|460.3|457.9|460.14|457.74|0
1649679640000|2022-04-11 12:20:40|460.3|457.9|460.3|457.9|460.3|457.9|460.14|457.74|0
1649679650000|2022-04-11 12:20:50|460.14|457.74|459.98|457.58|460.14|457.74|459.98|457.58|0
1649679660000|2022-04-11 12:21:00|460.14|457.74|460.14|457.74|460.14|457.74|460.06|457.66|0
1649679670000|2022-04-11 12:21:10|460.3|457.9|460.46|458.06|460.46|458.06|460.3|457.9|0
1649679680000|2022-04-11 12:21:20|460.53|458.13|460.46|458.06|460.62|458.22|460.46|458.06|0
1649679690000|2022-04-11 12:21:30|460.62|458.22|460.46|458.06|460.62|458.22|460.3|457.9|0
1649679700000|2022-04-11 12:21:40|460.3|457.9|460.46|458.06|460.62|458.22|460.3|457.9|0
1649679710000|2022-04-11 12:21:50|460.62|458.22|460.14|457.74|460.62|458.22|460.14|457.74|0
1649679720000|2022-04-11 12:22:00|459.98|457.58|459.98|457.58|459.98|457.58|459.98|457.58|0
1649679730000|2022-04-11 12:22:10|459.02|456.62|459.02|456.62|459.1|456.7|459.02|456.62|0
1649679740000|2022-04-11 12:22:20|458.86|456.46|458.7|456.3|458.86|456.46|458.7|456.3|0
1649679750000|2022-04-11 12:22:30|459.02|456.62|459.02|456.62|459.02|456.62|458.86|456.46|0
1649679760000|2022-04-11 12:22:40|459.18|456.78|459.02|456.62|459.18|456.78|459.02|456.62|0
1649679770000|2022-04-11 12:22:50|459.18|456.78|459.02|456.62|459.18|456.78|459.02|456.62|0
1649679780000|2022-04-11 12:23:00|458.86|456.46|459.02|456.62|459.02|456.62|458.86|456.46|0
1649679790000|2022-04-11 12:23:10|459.18|456.78|459.18|456.78|459.18|456.78|459.18|456.78|0
1649679800000|2022-04-11 12:23:20|458.94|456.54|459.02|456.62|459.02|456.62|458.94|456.54|0
1649679810000|2022-04-11 12:23:30|459.18|456.78|459.18|456.78|459.18|456.78|459.02|456.62|0
1649679820000|2022-04-11 12:23:40|459.02|456.62|459.02|456.62|459.02|456.62|459.02|456.62|0
1649679830000|2022-04-11 12:23:50|458.86|456.46|458.86|456.46|458.86|456.46|458.86|456.46|0
1649679840000|2022-04-11 12:24:00|458.38|455.98|457.43|455.03|458.38|455.98|457.27|454.87|0
1649679850000|2022-04-11 12:24:10|457.59|455.19|457.91|455.51|457.91|455.51|457.59|455.19|0
1649679860000|2022-04-11 12:24:20|458.07|455.67|457.82|455.42|458.07|455.67|457.75|455.35|0
1649679870000|2022-04-11 12:24:30|457.98|455.58|458.07|455.67|458.14|455.74|457.98|455.58|0
1649679880000|2022-04-11 12:24:40|457.75|455.35|457.66|455.26|457.75|455.35|457.59|455.19|0
1649679890000|2022-04-11 12:24:50|457.43|455.03|457.75|455.35|457.75|455.35|457.43|455.03|0
1649679900000|2022-04-11 12:25:00|457.66|455.26|457.59|455.19|457.66|455.26|457.59|455.19|0
1649679910000|2022-04-11 12:25:10|457.91|455.51|458.07|455.67|458.07|455.67|457.91|455.51|0
1649679920000|2022-04-11 12:25:20|458.14|455.74|458.07|455.67|458.22|455.82|458.07|455.67|0
1649679930000|2022-04-11 12:25:30|457.91|455.51|458.07|455.67|458.07|455.67|457.91|455.51|0
1649679940000|2022-04-11 12:25:40|457.98|455.58|457.91|455.51|457.98|455.58|457.75|455.35|0
1649679950000|2022-04-11 12:25:50|457.82|455.42|457.75|455.35|457.91|455.51|457.59|455.19|0
1649679960000|2022-04-11 12:26:00|458.07|455.67|458.22|455.82|458.22|455.82|458.07|455.67|0
1649679970000|2022-04-11 12:26:10|458.38|455.98|458.54|456.14|458.54|456.14|458.38|455.98|0
1649679980000|2022-04-11 12:26:20|458.7|456.3|458.86|456.46|458.86|456.46|458.7|456.3|0
1649679990000|2022-04-11 12:26:30|459.02|456.62|459.02|456.62|459.18|456.78|459.02|456.62|0
1649680000000|2022-04-11 12:26:40|458.86|456.46|458.94|456.54|458.94|456.54|458.86|456.46|0
1649680010000|2022-04-11 12:26:50|459.02|456.62|458.86|456.46|459.18|456.78|458.86|456.46|0
1649680020000|2022-04-11 12:27:00|459.02|456.62|459.02|456.62|459.02|456.62|458.86|456.46|0
1649680030000|2022-04-11 12:27:10|459.1|456.7|459.02|456.62|459.18|456.78|459.02|456.62|0
1649680040000|2022-04-11 12:27:20|459.1|456.7|459.02|456.62|459.18|456.78|459.02|456.62|0
1649680050000|2022-04-11 12:27:30|458.94|456.54|458.86|456.46|459.18|456.78|458.86|456.46|0
1649680060000|2022-04-11 12:27:40|458.7|456.3|458.54|456.14|458.7|456.3|458.54|456.14|0
1649680070000|2022-04-11 12:27:50|458.46|456.06|458.7|456.3|458.7|456.3|458.46|456.06|0
1649680080000|2022-04-11 12:28:00|458.38|455.98|458.38|455.98|458.38|455.98|458.38|455.98|0
1649680090000|2022-04-11 12:28:10|458.54|456.14|458.46|456.06|458.54|456.14|458.38|455.98|0
1649680100000|2022-04-11 12:28:20|458.54|456.14|458.54|456.14|458.54|456.14|458.38|455.98|0
1649680110000|2022-04-11 12:28:30|458.38|455.98|458.54|456.14|458.54|456.14|458.38|455.98|0
1649680120000|2022-04-11 12:28:40|458.7|456.3|458.7|456.3|458.7|456.3|458.7|456.3|0
1649680130000|2022-04-11 12:28:50|458.86|456.46|458.94|456.54|459.02|456.62|458.86|456.46|0
1649680140000|2022-04-11 12:29:00|458.86|456.46|458.86|456.46|458.86|456.46|458.7|456.3|0
1649680150000|2022-04-11 12:29:10|458.7|456.3|458.7|456.3|458.7|456.3|458.7|456.3|0
1649680170000|2022-04-11 12:29:30|458.86|456.46|458.86|456.46|458.86|456.46|458.7|456.3|0
1649680180000|2022-04-11 12:29:40|458.7|456.3|458.22|455.82|458.7|456.3|458.06|455.66|0
1649680190000|2022-04-11 12:29:50|458.06|455.66|458.14|455.74|458.22|455.82|458.06|455.66|0
1649680200000|2022-04-11 12:30:00|458.22|455.82|458.78|456.38|458.86|456.46|458.22|455.82|0
1649680210000|2022-04-11 12:30:10|458.38|455.98|457.74|455.34|458.38|455.98|457.74|455.34|0
1649680220000|2022-04-11 12:30:20|457.59|455.19|457.74|455.34|457.74|455.34|457.59|455.19|0
1649680230000|2022-04-11 12:30:30|457.59|455.19|457.74|455.34|457.74|455.34|457.59|455.19|0
1649680240000|2022-04-11 12:30:40|458.06|455.66|458.38|455.98|458.38|455.98|458.06|455.66|0
1649680250000|2022-04-11 12:30:50|458.54|456.14|458.54|456.14|458.7|456.3|458.54|456.14|0
1649680260000|2022-04-11 12:31:00|458.38|455.98|458.38|455.98|458.38|455.98|458.38|455.98|0
1649680270000|2022-04-11 12:31:10|458.7|456.3|458.7|456.3|459.02|456.62|458.7|456.3|0
1649680280000|2022-04-11 12:31:20|458.78|456.38|459.02|456.62|459.02|456.62|458.78|456.38|0
1649680290000|2022-04-11 12:31:30|459.09|456.69|459.02|456.62|459.09|456.69|459.02|456.62|0
1649680300000|2022-04-11 12:31:40|459.18|456.78|459.09|456.69|459.18|456.78|459.09|456.69|0
1649680310000|2022-04-11 12:31:50|459.02|456.62|458.54|456.14|459.09|456.69|458.54|456.14|0
1649680320000|2022-04-11 12:32:00|458.7|456.3|458.86|456.46|458.86|456.46|458.7|456.3|0
1649680330000|2022-04-11 12:32:10|458.93|456.53|458.7|456.3|458.93|456.53|458.7|456.3|0
1649680340000|2022-04-11 12:32:20|458.86|456.46|458.86|456.46|458.86|456.46|458.78|456.38|0
1649680350000|2022-04-11 12:32:30|458.93|456.53|459.02|456.62|459.02|456.62|458.93|456.53|0
1649680360000|2022-04-11 12:32:40|459.18|456.78|459.02|456.62|459.18|456.78|459.02|456.62|0
1649680370000|2022-04-11 12:32:50|459.34|456.94|459.02|456.62|459.34|456.94|459.02|456.62|0
1649680380000|2022-04-11 12:33:00|459.09|456.69|459.02|456.62|459.18|456.78|459.02|456.62|0
1649680390000|2022-04-11 12:33:10|458.93|456.53|458.86|456.46|458.93|456.53|458.86|456.46|0
1649680400000|2022-04-11 12:33:20|459.02|456.62|458.86|456.46|459.02|456.62|458.86|456.46|0
1649680410000|2022-04-11 12:33:30|458.7|456.3|459.02|456.62|459.02|456.62|458.7|456.3|0
1649680420000|2022-04-11 12:33:40|458.86|456.46|459.18|456.78|459.18|456.78|458.86|456.46|0
1649680430000|2022-04-11 12:33:50|459.25|456.85|459.5|457.1|459.5|457.1|459.25|456.85|0
1649680440000|2022-04-11 12:34:00|459.49|457.09|459.65|457.25|459.81|457.41|459.49|457.09|0
1649680450000|2022-04-11 12:34:10|459.81|457.41|459.73|457.33|459.81|457.41|459.65|457.25|0
1649680460000|2022-04-11 12:34:20|459.65|457.25|459.65|457.25|459.65|457.25|459.49|457.09|0
1649680470000|2022-04-11 12:34:30|459.81|457.41|459.49|457.09|459.81|457.41|459.49|457.09|0
1649680480000|2022-04-11 12:34:40|459.34|456.94|459.02|456.62|459.34|456.94|459.02|456.62|0
1649680490000|2022-04-11 12:34:50|458.86|456.46|458.86|456.46|458.86|456.46|458.86|456.46|0
1649680500000|2022-04-11 12:35:00|458.7|456.3|458.86|456.46|458.86|456.46|458.7|456.3|0
1649680510000|2022-04-11 12:35:10|459.09|456.69|459.25|456.85|459.25|456.85|459.09|456.69|0
1649680520000|2022-04-11 12:35:20|459.49|457.09|459.65|457.25|459.65|457.25|459.49|457.09|0
1649680530000|2022-04-11 12:35:30|459.49|457.09|459.65|457.25|459.65|457.25|459.49|457.09|0
1649680540000|2022-04-11 12:35:40|459.73|457.33|459.73|457.33|459.81|457.41|459.73|457.33|0
1649680550000|2022-04-11 12:35:50|459.81|457.41|459.65|457.25|459.81|457.41|459.65|457.25|0
1649680560000|2022-04-11 12:36:00|459.81|457.41|459.81|457.41|459.81|457.41|459.81|457.41|0
1649680570000|2022-04-11 12:36:10|459.65|457.25|459.65|457.25|459.65|457.25|459.65|457.25|0
1649680590000|2022-04-11 12:36:30|459.33|456.93|459.41|457.01|459.41|457.01|459.33|456.93|0
1649680600000|2022-04-11 12:36:40|459.49|457.09|459.41|457.01|459.49|457.09|459.41|457.01|0
1649680610000|2022-04-11 12:36:50|459.33|456.93|459.17|456.77|459.33|456.93|459.17|456.77|0
1649680620000|2022-04-11 12:37:00|459.33|456.93|458.86|456.46|459.33|456.93|458.86|456.46|0
1649680630000|2022-04-11 12:37:10|458.54|456.14|458.7|456.3|458.7|456.3|458.54|456.14|0
1649680640000|2022-04-11 12:37:20|458.86|456.46|458.7|456.3|458.86|456.46|458.54|456.14|0
1649680650000|2022-04-11 12:37:30|458.38|455.98|458.38|455.98|458.38|455.98|458.22|455.82|0
1649680660000|2022-04-11 12:37:40|458.45|456.05|458.45|456.05|458.45|456.05|458.45|456.05|0
1649680670000|2022-04-11 12:37:50|458.38|455.98|458.22|455.82|458.38|455.98|458.22|455.82|0
1649680680000|2022-04-11 12:38:00|458.06|455.66|458.22|455.82|458.22|455.82|458.06|455.66|0
1649680690000|2022-04-11 12:38:10|458.38|455.98|458.38|455.98|458.38|455.98|458.38|455.98|0
1649680700000|2022-04-11 12:38:20|458.22|455.82|458.38|455.98|458.38|455.98|458.22|455.82|0
1649680710000|2022-04-11 12:38:30|458.54|456.14|458.38|455.98|458.54|456.14|458.38|455.98|0
1649680730000|2022-04-11 12:38:50|458.54|456.14|458.54|456.14|458.54|456.14|458.38|455.98|0
1649680740000|2022-04-11 12:39:00|458.22|455.82|458.54|456.14|458.54|456.14|458.22|455.82|0
1649680750000|2022-04-11 12:39:10|458.38|455.98|458.38|455.98|458.38|455.98|458.38|455.98|0
1649680760000|2022-04-11 12:39:20|458.54|456.14|458.06|455.66|458.54|456.14|458.06|455.66|0
1649680770000|2022-04-11 12:39:30|458.22|455.82|458.29|455.89|458.29|455.89|458.22|455.82|0
1649680780000|2022-04-11 12:39:40|458.22|455.82|457.9|455.5|458.22|455.82|457.9|455.5|0
1649680790000|2022-04-11 12:39:50|458.06|455.66|457.9|455.5|458.06|455.66|457.9|455.5|0
1649680800000|2022-04-11 12:40:00|458.22|455.82|458.06|455.66|458.22|455.82|458.06|455.66|0
1649680810000|2022-04-11 12:40:10|458.22|455.82|457.74|455.34|458.22|455.82|457.74|455.34|0
1649680820000|2022-04-11 12:40:20|457.9|455.5|457.42|455.02|457.9|455.5|457.42|455.02|0
1649680830000|2022-04-11 12:40:30|457.58|455.18|457.42|455.02|457.58|455.18|457.42|455.02|0
1649680840000|2022-04-11 12:40:40|457.58|455.18|457.74|455.34|457.9|455.5|457.58|455.18|0
1649680850000|2022-04-11 12:40:50|458.06|455.66|458.45|456.05|458.7|456.3|458.06|455.66|0
1649680860000|2022-04-11 12:41:00|458.54|456.14|458.85|456.45|458.85|456.45|458.54|456.14|0
1649680870000|2022-04-11 12:41:10|459.01|456.61|458.69|456.29|459.01|456.61|458.69|456.29|0
1649680880000|2022-04-11 12:41:20|458.77|456.37|459.01|456.61|459.01|456.61|458.77|456.37|0
1649680890000|2022-04-11 12:41:30|459.17|456.77|458.85|456.45|459.17|456.77|458.85|456.45|0
1649680900000|2022-04-11 12:41:40|458.93|456.53|458.85|456.45|459.01|456.61|458.85|456.45|0
1649680910000|2022-04-11 12:41:50|459.01|456.61|459.17|456.77|459.17|456.77|459.01|456.61|0
1649680920000|2022-04-11 12:42:00|459.01|456.61|459.17|456.77|459.17|456.77|459.01|456.61|0
1649680930000|2022-04-11 12:42:10|459.09|456.69|459.01|456.61|459.17|456.77|459.01|456.61|0
1649680940000|2022-04-11 12:42:20|458.93|456.53|458.85|456.45|458.93|456.53|458.85|456.45|0
1649680950000|2022-04-11 12:42:30|459.01|456.61|458.77|456.37|459.01|456.61|458.77|456.37|0
1649680960000|2022-04-11 12:42:40|458.69|456.29|459.01|456.61|459.01|456.61|458.69|456.29|0
1649680970000|2022-04-11 12:42:50|458.85|456.45|459.01|456.61|459.01|456.61|458.85|456.45|0
1649680980000|2022-04-11 12:43:00|458.85|456.45|458.85|456.45|458.85|456.45|458.85|456.45|0
1649681000000|2022-04-11 12:43:20|458.69|456.29|458.85|456.45|458.85|456.45|458.69|456.29|0
1649681010000|2022-04-11 12:43:30|458.77|456.37|459.01|456.61|459.01|456.61|458.77|456.37|0
1649681020000|2022-04-11 12:43:40|458.85|456.45|459.01|456.61|459.01|456.61|458.85|456.45|0
1649681030000|2022-04-11 12:43:50|458.85|456.45|458.85|456.45|458.85|456.45|458.85|456.45|0
1649681040000|2022-04-11 12:44:00|459.01|456.61|459.17|456.77|459.17|456.77|459.01|456.61|0
1649681050000|2022-04-11 12:44:10|458.93|456.53|458.85|456.45|459.01|456.61|458.85|456.45|0
1649681060000|2022-04-11 12:44:20|458.93|456.53|459.33|456.93|459.33|456.93|458.93|456.53|0
1649681070000|2022-04-11 12:44:30|459.17|456.77|459.01|456.61|459.25|456.85|459.01|456.61|0
1649681080000|2022-04-11 12:44:40|459.17|456.77|459.17|456.77|459.17|456.77|459.17|456.77|0
1649681090000|2022-04-11 12:44:50|459.65|457.25|459.65|457.25|459.65|457.25|459.57|457.17|0
1649681100000|2022-04-11 12:45:00|459.97|457.57|460.45|458.05|460.45|458.05|459.97|457.57|0
1649681110000|2022-04-11 12:45:10|460.29|457.89|460.61|458.21|460.61|458.21|460.29|457.89|0
1649681120000|2022-04-11 12:45:20|460.29|457.89|460.13|457.73|460.29|457.89|460.13|457.73|0
1649681130000|2022-04-11 12:45:30|460.29|457.89|460.13|457.73|460.45|458.05|460.13|457.73|0
1649681140000|2022-04-11 12:45:40|460.29|457.89|460.13|457.73|460.29|457.89|460.13|457.73|0
1649681150000|2022-04-11 12:45:50|459.97|457.57|459.97|457.57|459.97|457.57|459.97|457.57|0
1649681160000|2022-04-11 12:46:00|460.13|457.73|460.29|457.89|460.45|458.05|460.13|457.73|0
1649681170000|2022-04-11 12:46:10|460.45|458.05|460.45|458.05|460.45|458.05|460.45|458.05|0
1649681180000|2022-04-11 12:46:20|460.77|458.37|460.61|458.21|460.77|458.37|460.61|458.21|0
1649681200000|2022-04-11 12:46:40|460.77|458.37|460.77|458.37|460.77|458.37|460.77|458.37|0
1649681210000|2022-04-11 12:46:50|460.92|458.52|460.77|458.37|460.92|458.52|460.52|458.12|0
1649681220000|2022-04-11 12:47:00|460.61|458.21|460.61|458.21|460.61|458.21|460.45|458.05|0
1649681230000|2022-04-11 12:47:10|460.77|458.37|461.08|458.68|461.08|458.68|460.61|458.21|0
1649681240000|2022-04-11 12:47:20|460.45|458.05|460.77|458.37|460.77|458.37|460.45|458.05|0
1649681250000|2022-04-11 12:47:30|460.68|458.28|460.76|458.36|460.77|458.37|460.45|458.05|0
1649681260000|2022-04-11 12:47:40|460.61|458.21|460.61|458.21|460.61|458.21|460.45|458.05|0
1649681270000|2022-04-11 12:47:50|460.68|458.28|460.61|458.21|460.68|458.28|460.45|458.05|0
1649681280000|2022-04-11 12:48:00|460.45|458.05|460.61|458.21|460.61|458.21|460.45|458.05|0
1649681290000|2022-04-11 12:48:10|460.76|458.36|460.92|458.52|460.92|458.52|460.76|458.36|0
1649681300000|2022-04-11 12:48:20|460.76|458.36|460.76|458.36|460.76|458.36|460.76|458.36|0
1649681310000|2022-04-11 12:48:30|460.92|458.52|460.92|458.52|460.92|458.52|460.92|458.52|0
1649681320000|2022-04-11 12:48:40|460.76|458.36|461.24|458.84|461.24|458.84|460.76|458.36|0
1649681330000|2022-04-11 12:48:50|461.08|458.68|461.08|458.68|461.08|458.68|461.08|458.68|0
1649681340000|2022-04-11 12:49:00|460.92|458.52|461.24|458.84|461.4|459|460.92|458.52|0
1649681350000|2022-04-11 12:49:10|461.4|459|461.24|458.84|461.4|459|461.24|458.84|0
1649681360000|2022-04-11 12:49:20|461.4|459|461.56|459.16|461.56|459.16|461.4|459|0
1649681370000|2022-04-11 12:49:30|461.72|459.32|461.88|459.48|461.88|459.48|461.56|459.16|0
1649681380000|2022-04-11 12:49:40|461.8|459.4|461.56|459.16|461.8|459.4|461.4|459|0
1649681390000|2022-04-11 12:49:50|461.4|459|461.4|459|461.48|459.08|461.4|459|0
1649681400000|2022-04-11 12:50:00|461.24|458.84|461.56|459.16|461.56|459.16|461.24|458.84|0
1649681410000|2022-04-11 12:50:10|461.4|459|461.24|458.84|461.4|459|461.24|458.84|0
1649681420000|2022-04-11 12:50:20|461.4|459|461.24|458.84|461.4|459|461.24|458.84|0
1649681430000|2022-04-11 12:50:30|461.72|459.32|461.56|459.16|461.72|459.32|461.48|459.08|0
1649681440000|2022-04-11 12:50:40|461.4|459|461.4|459|461.48|459.08|461.4|459|0
1649681450000|2022-04-11 12:50:50|461.24|458.84|461.24|458.84|461.24|458.84|461.24|458.84|0
1649681460000|2022-04-11 12:51:00|461.4|459|461.16|458.76|461.4|459|461.16|458.76|0
1649681470000|2022-04-11 12:51:10|461.24|458.84|461.24|458.84|461.24|458.84|461.24|458.84|0
1649681480000|2022-04-11 12:51:20|461.4|459|461.4|459|461.56|459.16|461.4|459|0
1649681490000|2022-04-11 12:51:30|461.56|459.16|461.72|459.32|461.72|459.32|461.56|459.16|0
1649681510000|2022-04-11 12:51:50|461.88|459.48|461.72|459.32|461.88|459.48|461.72|459.32|0
1649681530000|2022-04-11 12:52:10|461.56|459.16|461.4|459|461.56|459.16|461.4|459|0
1649681550000|2022-04-11 12:52:30|461.24|458.84|461.08|458.68|461.24|458.84|461.08|458.68|0
1649681560000|2022-04-11 12:52:40|461.24|458.84|461.24|458.84|461.24|458.84|461.08|458.68|0
1649681570000|2022-04-11 12:52:50|461.16|458.76|461.56|459.16|461.56|459.16|461.08|458.68|0
1649681580000|2022-04-11 12:53:00|461.4|459|461.4|459|461.4|459|461.4|459|0
1649681590000|2022-04-11 12:53:10|461.24|458.84|461.24|458.84|461.24|458.84|461.24|458.84|0
1649681600000|2022-04-11 12:53:20|461.08|458.68|461.08|458.68|461.08|458.68|461.08|458.68|0
1649681610000|2022-04-11 12:53:30|461.24|458.84|461.24|458.84|461.24|458.84|461.24|458.84|0
1649681620000|2022-04-11 12:53:40|461.4|459|459.69|457.29|461.4|459|459.69|457.29|0
1649681630000|2022-04-11 12:53:50|459.53|457.13|459.37|456.97|459.53|457.13|459.37|456.97|0
1649681650000|2022-04-11 12:54:10|459.21|456.81|459.53|457.13|459.53|457.13|459.21|456.81|0
1649681660000|2022-04-11 12:54:20|459.37|456.97|459.37|456.97|459.37|456.97|459.21|456.81|0
1649681670000|2022-04-11 12:54:30|459.21|456.81|459.21|456.81|459.21|456.81|459.21|456.81|0
1649681680000|2022-04-11 12:54:40|459.37|456.97|459.21|456.81|459.37|456.97|459.21|456.81|0
1649681690000|2022-04-11 12:54:50|459.53|457.13|459.37|456.97|459.53|457.13|459.37|456.97|0
1649681700000|2022-04-11 12:55:00|459.21|456.81|459.69|457.29|459.69|457.29|459.21|456.81|0
1649681710000|2022-04-11 12:55:10|460.01|457.61|459.69|457.29|460.01|457.61|459.69|457.29|0
1649681720000|2022-04-11 12:55:20|459.93|457.53|459.69|457.29|459.93|457.53|459.69|457.29|0
1649681730000|2022-04-11 12:55:30|459.85|457.45|459.69|457.29|459.85|457.45|459.69|457.29|0
1649681740000|2022-04-11 12:55:40|459.53|457.13|459.53|457.13|459.53|457.13|459.45|457.05|0
1649681750000|2022-04-11 12:55:50|459.37|456.97|459.21|456.81|459.37|456.97|459.21|456.81|0
1649681760000|2022-04-11 12:56:00|459.29|456.89|459.37|456.97|459.37|456.97|459.29|456.89|0
1649681770000|2022-04-11 12:56:10|459.53|457.13|459.53|457.13|459.53|457.13|459.53|457.13|0
1649681780000|2022-04-11 12:56:20|459.21|456.81|459.37|456.97|459.53|457.13|459.21|456.81|0
1649681790000|2022-04-11 12:56:30|459.53|457.13|459.37|456.97|459.53|457.13|459.37|456.97|0
1649681800000|2022-04-11 12:56:40|459.53|457.13|459.53|457.13|459.53|457.13|459.53|457.13|0
1649681810000|2022-04-11 12:56:50|459.69|457.29|460.17|457.77|460.33|457.93|459.69|457.29|0
1649681820000|2022-04-11 12:57:00|460.01|457.61|460.17|457.77|460.17|457.77|460.01|457.61|0
1649681830000|2022-04-11 12:57:10|460.33|457.93|460.17|457.77|460.33|457.93|460.17|457.77|0
1649681840000|2022-04-11 12:57:20|460.49|458.09|460.33|457.93|460.49|458.09|460.33|457.93|0
1649681850000|2022-04-11 12:57:30|460.01|457.61|459.69|457.29|460.01|457.61|459.69|457.29|0
1649681860000|2022-04-11 12:57:40|459.53|457.13|459.21|456.81|459.53|457.13|459.21|456.81|0
1649681870000|2022-04-11 12:57:50|459.37|456.97|459.37|456.97|459.37|456.97|459.37|456.97|0
1649681880000|2022-04-11 12:58:00|459.21|456.81|459.05|456.65|459.21|456.81|459.05|456.65|0
1649681890000|2022-04-11 12:58:10|459.21|456.81|459.21|456.81|459.21|456.81|459.21|456.81|0
1649681900000|2022-04-11 12:58:20|459.37|456.97|459.37|456.97|459.37|456.97|459.37|456.97|0
1649681910000|2022-04-11 12:58:30|459.53|457.13|459.69|457.29|459.69|457.29|459.53|457.13|0
1649681920000|2022-04-11 12:58:40|459.53|457.13|459.37|456.97|459.53|457.13|459.37|456.97|0
1649681930000|2022-04-11 12:58:50|459.21|456.81|459.21|456.81|459.21|456.81|459.21|456.81|0
1649681940000|2022-04-11 12:59:00|459.37|456.97|459.37|456.97|459.37|456.97|459.28|456.88|0
1649681950000|2022-04-11 12:59:10|459.28|456.88|459.21|456.81|459.28|456.88|459.21|456.81|0
1649681960000|2022-04-11 12:59:20|459.05|456.65|459.05|456.65|459.05|456.65|459.05|456.65|0
1649681970000|2022-04-11 12:59:30|459.21|456.81|459.21|456.81|459.21|456.81|459.21|456.81|0
1649681980000|2022-04-11 12:59:40|459.37|456.97|459.21|456.81|459.37|456.97|459.21|456.81|0
1649681990000|2022-04-11 12:59:50|459.05|456.65|458.89|456.49|459.21|456.81|458.89|456.49|0
1649682000000|2022-04-11 13:00:00|459.05|456.65|459.53|457.13|459.53|457.13|459.05|456.65|0
1649682010000|2022-04-11 13:00:10|459.12|456.72|459.21|456.81|459.21|456.81|459.05|456.65|0
1649682020000|2022-04-11 13:00:20|459.37|456.97|459.37|456.97|459.37|456.97|459.21|456.81|0
1649682030000|2022-04-11 13:00:30|459.53|457.13|459.53|457.13|459.69|457.29|459.53|457.13|0
1649682040000|2022-04-11 13:00:40|459.37|456.97|459.05|456.65|459.37|456.97|459.05|456.65|0
1649682050000|2022-04-11 13:00:50|458.89|456.49|458.89|456.49|458.89|456.49|458.89|456.49|0
1649682060000|2022-04-11 13:01:00|459.05|456.65|458.89|456.49|459.05|456.65|458.89|456.49|0
1649682070000|2022-04-11 13:01:10|458.73|456.33|458.89|456.49|458.89|456.49|458.73|456.33|0
1649682080000|2022-04-11 13:01:20|459.05|456.65|459.37|456.97|459.37|456.97|459.05|456.65|0
1649682090000|2022-04-11 13:01:30|459.53|457.13|459.69|457.29|459.69|457.29|459.53|457.13|0
1649682100000|2022-04-11 13:01:40|459.85|457.45|459.85|457.45|459.85|457.45|459.85|457.45|0
1649682110000|2022-04-11 13:01:50|460.17|457.77|459.85|457.45|460.17|457.77|459.85|457.45|0
1649682120000|2022-04-11 13:02:00|459.69|457.29|459.85|457.45|459.85|457.45|459.69|457.29|0
1649682130000|2022-04-11 13:02:10|460.01|457.61|460.17|457.77|460.17|457.77|460.01|457.61|0
1649682140000|2022-04-11 13:02:20|460.01|457.61|460.01|457.61|460.17|457.77|460.01|457.61|0
1649682150000|2022-04-11 13:02:30|460.17|457.77|460.01|457.61|460.17|457.77|460.01|457.61|0
1649682160000|2022-04-11 13:02:40|460.17|457.77|459.85|457.45|460.17|457.77|459.85|457.45|0
1649682170000|2022-04-11 13:02:50|459.69|457.29|459.85|457.45|459.85|457.45|459.69|457.29|0
1649682180000|2022-04-11 13:03:00|459.69|457.29|459.85|457.45|459.85|457.45|459.69|457.29|0
1649682190000|2022-04-11 13:03:10|459.69|457.29|459.69|457.29|459.69|457.29|459.69|457.29|0
1649682200000|2022-04-11 13:03:20|459.85|457.45|460.01|457.61|460.01|457.61|459.85|457.45|0
1649682220000|2022-04-11 13:03:40|460.16|457.76|460.64|458.24|460.64|458.24|460.16|457.76|0
1649682230000|2022-04-11 13:03:50|460.48|458.08|460.48|458.08|460.48|458.08|460.48|458.08|0
1649682240000|2022-04-11 13:04:00|460.56|458.16|459.53|457.13|460.56|458.16|459.53|457.13|0
1649682250000|2022-04-11 13:04:10|459.69|457.29|459.53|457.13|459.69|457.29|459.53|457.13|0
1649682270000|2022-04-11 13:04:30|459.37|456.97|459.53|457.13|459.53|457.13|459.37|456.97|0
1649682280000|2022-04-11 13:04:40|459.68|457.28|459.68|457.28|459.68|457.28|459.68|457.28|0
1649682290000|2022-04-11 13:04:50|459.84|457.44|460.32|457.92|460.32|457.92|459.84|457.44|0
1649682300000|2022-04-11 13:05:00|460.16|457.76|460.16|457.76|460.32|457.92|460.16|457.76|0
1649682310000|2022-04-11 13:05:10|460|457.6|460|457.6|460|457.6|460|457.6|0
1649682320000|2022-04-11 13:05:20|459.84|457.44|459.92|457.52|460|457.6|459.84|457.44|0
1649682330000|2022-04-11 13:05:30|460|457.6|459.84|457.44|460.16|457.76|459.84|457.44|0
1649682350000|2022-04-11 13:05:50|459.92|457.52|459.84|457.44|459.92|457.52|459.84|457.44|0
1649682360000|2022-04-11 13:06:00|459.68|457.28|459.44|457.04|459.68|457.28|459.36|456.96|0
1649682370000|2022-04-11 13:06:10|459.52|457.12|459.36|456.96|459.52|457.12|459.36|456.96|0
1649682380000|2022-04-11 13:06:20|459.52|457.12|459.68|457.28|459.68|457.28|459.36|456.96|0
1649682390000|2022-04-11 13:06:30|459.52|457.12|459.68|457.28|459.68|457.28|459.52|457.12|0
1649682400000|2022-04-11 13:06:40|459.6|457.2|459.84|457.44|459.84|457.44|459.6|457.2|0
1649682410000|2022-04-11 13:06:50|459.68|457.28|459.76|457.36|459.84|457.44|459.68|457.28|0
1649682420000|2022-04-11 13:07:00|459.84|457.44|459.36|456.96|459.84|457.44|459.36|456.96|0
1649682430000|2022-04-11 13:07:10|459.44|457.04|459.36|456.96|459.44|457.04|459.36|456.96|0
1649682440000|2022-04-11 13:07:20|459.52|457.12|459.2|456.8|459.52|457.12|459.2|456.8|0
1649682450000|2022-04-11 13:07:30|459.04|456.64|459.04|456.64|459.04|456.64|459.04|456.64|0
1649682460000|2022-04-11 13:07:40|458.89|456.49|458.88|456.48|459.04|456.64|458.88|456.48|0
1649682470000|2022-04-11 13:07:50|459.12|456.72|459.52|457.12|459.52|457.12|459.04|456.64|0
1649682480000|2022-04-11 13:08:00|459.36|456.96|459.44|457.04|459.44|457.04|459.36|456.96|0
1649682490000|2022-04-11 13:08:10|459.28|456.88|459.52|457.12|459.52|457.12|459.28|456.88|0
1649682500000|2022-04-11 13:08:20|459.36|456.96|459.52|457.12|459.52|457.12|459.36|456.96|0
1649682510000|2022-04-11 13:08:30|459.2|456.8|458.72|456.32|459.2|456.8|458.72|456.32|0
1649682520000|2022-04-11 13:08:40|458.41|456.01|458.57|456.17|458.57|456.17|458.41|456.01|0
1649682530000|2022-04-11 13:08:50|458.72|456.32|458.88|456.48|459.04|456.64|458.72|456.32|0
1649682540000|2022-04-11 13:09:00|459.04|456.64|458.72|456.32|459.04|456.64|458.72|456.32|0
1649682550000|2022-04-11 13:09:10|458.57|456.17|458.72|456.32|458.72|456.32|458.57|456.17|0
1649682560000|2022-04-11 13:09:20|458.88|456.48|458.88|456.48|459.04|456.64|458.88|456.48|0
1649682570000|2022-04-11 13:09:30|458.56|456.16|458.56|456.16|458.56|456.16|458.56|456.16|0
1649682580000|2022-04-11 13:09:40|458.72|456.32|458.72|456.32|458.72|456.32|458.56|456.16|0
1649682590000|2022-04-11 13:09:50|458.64|456.24|458.41|456.01|458.64|456.24|458.41|456.01|0
1649682600000|2022-04-11 13:10:00|458.25|455.85|458.16|455.76|458.25|455.85|458.09|455.69|0
1649682610000|2022-04-11 13:10:10|458.41|456.01|458.72|456.32|458.72|456.32|458.41|456.01|0
1649682620000|2022-04-11 13:10:20|458.56|456.16|458.56|456.16|458.56|456.16|458.56|456.16|0
1649682630000|2022-04-11 13:10:30|458.4|456|458.25|455.85|458.4|456|458.25|455.85|0
1649682640000|2022-04-11 13:10:40|458.4|456|458.25|455.85|458.4|456|458.25|455.85|0
1649682650000|2022-04-11 13:10:50|458.09|455.69|458.25|455.85|458.25|455.85|458.09|455.69|0
1649682660000|2022-04-11 13:11:00|458.16|455.76|458.09|455.69|458.16|455.76|458.09|455.69|0
1649682670000|2022-04-11 13:11:10|458.25|455.85|458.09|455.69|458.25|455.85|457.93|455.53|0
1649682680000|2022-04-11 13:11:20|457.93|455.53|457.61|455.21|458.09|455.69|457.61|455.21|0
1649682690000|2022-04-11 13:11:30|457.77|455.37|457.93|455.53|457.93|455.53|457.77|455.37|0
1649682700000|2022-04-11 13:11:40|458.09|455.69|458.09|455.69|458.09|455.69|458.09|455.69|0
1649682710000|2022-04-11 13:11:50|458.24|455.84|458.4|456|458.4|456|458.24|455.84|0
1649682720000|2022-04-11 13:12:00|458.56|456.16|458.4|456|458.56|456.16|458.24|455.84|0
1649682730000|2022-04-11 13:12:10|458.24|455.84|457.93|455.53|458.24|455.84|457.93|455.53|0
1649682740000|2022-04-11 13:12:20|457.77|455.37|457.61|455.21|457.77|455.37|457.61|455.21|0
1649682750000|2022-04-11 13:12:30|457.77|455.37|457.61|455.21|457.77|455.37|457.61|455.21|0
1649682760000|2022-04-11 13:12:40|457.77|455.37|457.93|455.53|457.93|455.53|457.61|455.21|0
1649682770000|2022-04-11 13:12:50|458.08|455.68|458.24|455.84|458.24|455.84|458.08|455.68|0
1649682780000|2022-04-11 13:13:00|458.08|455.68|458.08|455.68|458.24|455.84|458.08|455.68|0
1649682790000|2022-04-11 13:13:10|458.4|456|458.24|455.84|458.4|456|458.24|455.84|0
1649682800000|2022-04-11 13:13:20|458.4|456|458.4|456|458.4|456|458.32|455.92|0
1649682810000|2022-04-11 13:13:30|458.56|456.16|458.72|456.32|458.72|456.32|458.56|456.16|0
1649682820000|2022-04-11 13:13:40|458.56|456.16|458.56|456.16|458.56|456.16|458.56|456.16|0
1649682830000|2022-04-11 13:13:50|458.4|456|458.48|456.08|458.56|456.16|458.4|456|0
1649682840000|2022-04-11 13:14:00|458.72|456.32|458.56|456.16|458.72|456.32|458.56|456.16|0
1649682850000|2022-04-11 13:14:10|458.64|456.24|459.04|456.64|459.04|456.64|458.64|456.24|0
1649682860000|2022-04-11 13:14:20|459.36|456.96|460|457.6|460.16|457.76|459.36|456.96|0
1649682870000|2022-04-11 13:14:30|460.16|457.76|460.16|457.76|460.16|457.76|460.16|457.76|0
1649682880000|2022-04-11 13:14:40|460|457.6|460.16|457.76|460.16|457.76|460|457.6|0
1649682890000|2022-04-11 13:14:50|460.32|457.92|460.32|457.92|460.32|457.92|460.32|457.92|0
1649682900000|2022-04-11 13:15:00|460.48|458.08|460.64|458.24|460.64|458.24|460.48|458.08|0
1649682910000|2022-04-11 13:15:10|460.8|458.4|460.96|458.56|461.12|458.72|460.8|458.4|0
1649682920000|2022-04-11 13:15:20|461.12|458.72|460.96|458.56|461.12|458.72|460.96|458.56|0
1649682930000|2022-04-11 13:15:30|461.12|458.72|460.8|458.4|461.12|458.72|460.8|458.4|0
1649682940000|2022-04-11 13:15:40|460.64|458.24|460.64|458.24|460.64|458.24|460.48|458.08|0
1649682950000|2022-04-11 13:15:50|460.96|458.56|460.96|458.56|460.96|458.56|460.96|458.56|0
1649682960000|2022-04-11 13:16:00|460.8|458.4|460.64|458.24|460.96|458.56|460.64|458.24|0
1649682970000|2022-04-11 13:16:10|460.48|458.08|462.87|460.47|462.87|460.47|460.48|458.08|0
1649682980000|2022-04-11 13:16:20|463.48|461.08|463.64|461.24|463.64|461.24|463.48|461.08|0
1649683000000|2022-04-11 13:16:40|463.48|461.08|463.64|461.24|463.64|461.24|463.48|461.08|0
1649683010000|2022-04-11 13:16:50|463.48|461.08|463.48|461.08|463.64|461.24|463.48|461.08|0
1649683020000|2022-04-11 13:17:00|463.64|461.24|463.48|461.08|463.64|461.24|463.48|461.08|0
1649683040000|2022-04-11 13:17:20|463.64|461.24|463.48|461.08|463.64|461.24|463.48|461.08|0
1649683050000|2022-04-11 13:17:30|463.64|461.24|463.64|461.24|463.64|461.24|463.48|461.08|0
1649683080000|2022-04-11 13:18:00|463.48|461.08|463.48|461.08|463.48|461.08|463.48|461.08|0
1649683090000|2022-04-11 13:18:10|463.64|461.24|463.64|461.24|463.64|461.24|463.64|461.24|0
1649683100000|2022-04-11 13:18:20|463.48|461.08|463.48|461.08|463.48|461.08|463.48|461.08|0
1649683110000|2022-04-11 13:18:30|463.64|461.24|463.64|461.24|463.64|461.24|463.64|461.24|0
1649683120000|2022-04-11 13:18:40|463.8|461.4|463.48|461.08|463.8|461.4|463.48|461.08|0
1649683130000|2022-04-11 13:18:50|463.32|460.92|463.23|460.83|463.32|460.92|463.23|460.83|0
1649683140000|2022-04-11 13:19:00|463.16|460.76|463.32|460.92|463.32|460.92|463|460.6|0
1649683160000|2022-04-11 13:19:20|463.16|460.76|463.16|460.76|463.16|460.76|463.16|460.76|0
1649683170000|2022-04-11 13:19:30|463.32|460.92|463.32|460.92|463.32|460.92|463.32|460.92|0
1649683180000|2022-04-11 13:19:40|463.16|460.76|463|460.6|463.16|460.76|463|460.6|0
1649683190000|2022-04-11 13:19:50|462.84|460.44|462.68|460.28|462.84|460.44|462.68|460.28|0
1649683200000|2022-04-11 13:20:00|462.52|460.12|462.68|460.28|462.68|460.28|462.52|460.12|0
1649683210000|2022-04-11 13:20:10|462.52|460.12|462.52|460.12|462.52|460.12|462.52|460.12|0
1649683220000|2022-04-11 13:20:20|462.43|460.03|462.27|459.87|462.52|460.12|462.27|459.87|0
1649683230000|2022-04-11 13:20:30|462.2|459.8|462.43|460.03|462.43|460.03|462.2|459.8|0
1649683240000|2022-04-11 13:20:40|462.52|460.12|462.52|460.12|462.52|460.12|462.36|459.96|0
1649683250000|2022-04-11 13:20:50|462.68|460.28|462.52|460.12|462.68|460.28|462.52|460.12|0
1649683260000|2022-04-11 13:21:00|462.84|460.44|463|460.6|463|460.6|462.84|460.44|0
1649683270000|2022-04-11 13:21:10|463.16|460.76|463|460.6|463.16|460.76|463|460.6|0
1649683280000|2022-04-11 13:21:20|463.16|460.76|463.16|460.76|463.16|460.76|463.16|460.76|0
1649683290000|2022-04-11 13:21:30|463.07|460.67|463.16|460.76|463.32|460.92|463.07|460.67|0
1649683300000|2022-04-11 13:21:40|463.32|460.92|463.32|460.92|463.32|460.92|463.32|460.92|0
1649683310000|2022-04-11 13:21:50|463.16|460.76|463.16|460.76|463.16|460.76|463.16|460.76|0
1649683320000|2022-04-11 13:22:00|463|460.6|462.84|460.44|463|460.6|462.84|460.44|0
1649683330000|2022-04-11 13:22:10|462.68|460.28|462.68|460.28|462.84|460.44|462.68|460.28|0
1649683340000|2022-04-11 13:22:20|462.59|460.19|462.52|460.12|462.59|460.19|462.52|460.12|0
1649683350000|2022-04-11 13:22:30|462.2|459.8|461.56|459.16|462.2|459.8|461.56|459.16|0
1649683360000|2022-04-11 13:22:40|461.48|459.08|461.4|459|461.56|459.16|461.4|459|0
1649683370000|2022-04-11 13:22:50|461.32|458.92|461.08|458.68|461.32|458.92|461.08|458.68|0
1649683380000|2022-04-11 13:23:00|461.24|458.84|461.4|459|461.4|459|461.24|458.84|0
1649683390000|2022-04-11 13:23:10|461.08|458.68|461.4|459|461.4|459|461.08|458.68|0
1649683400000|2022-04-11 13:23:20|461.24|458.84|461.4|459|461.4|459|461.24|458.84|0
1649683410000|2022-04-11 13:23:30|461.32|458.92|461.24|458.84|461.32|458.92|461.24|458.84|0
1649683420000|2022-04-11 13:23:40|461.4|459|461.56|459.16|461.56|459.16|461.4|459|0
1649683430000|2022-04-11 13:23:50|461.4|459|461.4|459|461.4|459|461.4|459|0
1649683440000|2022-04-11 13:24:00|461.08|458.68|461.32|458.92|461.32|458.92|461.08|458.68|0
1649683450000|2022-04-11 13:24:10|461.24|458.84|461.56|459.16|461.56|459.16|461.24|458.84|0
1649683460000|2022-04-11 13:24:20|461.63|459.23|461.88|459.48|461.88|459.48|461.63|459.23|0
1649683470000|2022-04-11 13:24:30|462.04|459.64|462.04|459.64|462.04|459.64|462.04|459.64|0
1649683480000|2022-04-11 13:24:40|461.88|459.48|462.04|459.64|462.04|459.64|461.88|459.48|0
1649683490000|2022-04-11 13:24:50|462.2|459.8|462.52|460.12|462.52|460.12|462.2|459.8|0
1649683500000|2022-04-11 13:25:00|462.67|460.27|462.2|459.8|462.67|460.27|462.2|459.8|0
1649683510000|2022-04-11 13:25:10|462.51|460.11|462.36|459.96|462.67|460.27|462.36|459.96|0
1649683520000|2022-04-11 13:25:20|461.88|459.48|461.72|459.32|461.88|459.48|461.72|459.32|0
1649683530000|2022-04-11 13:25:30|461.88|459.48|461.88|459.48|462.04|459.64|461.88|459.48|0
1649683540000|2022-04-11 13:25:40|461.72|459.32|461.88|459.48|461.88|459.48|461.72|459.32|0
1649683550000|2022-04-11 13:25:50|462.35|459.95|462.35|459.95|462.35|459.95|462.2|459.8|0
1649683560000|2022-04-11 13:26:00|462.2|459.8|462.2|459.8|462.2|459.8|462.04|459.64|0
1649683570000|2022-04-11 13:26:10|462.51|460.11|462.99|460.59|462.99|460.59|462.51|460.11|0
1649683580000|2022-04-11 13:26:20|462.83|460.43|463.15|460.75|463.15|460.75|462.83|460.43|0
1649683590000|2022-04-11 13:26:30|462.99|460.59|463.31|460.91|463.31|460.91|462.83|460.43|0
1649683600000|2022-04-11 13:26:40|463.15|460.75|463.47|461.07|463.47|461.07|463.15|460.75|0
1649683610000|2022-04-11 13:26:50|463.31|460.91|463.47|461.07|463.47|461.07|463.31|460.91|0
1649683620000|2022-04-11 13:27:00|463.31|460.91|463.31|460.91|463.31|460.91|463.15|460.75|0
1649683630000|2022-04-11 13:27:10|463.47|461.07|463.31|460.91|463.47|461.07|463.15|460.75|0
1649683640000|2022-04-11 13:27:20|463.15|460.75|463.31|460.91|463.31|460.91|463.15|460.75|0
1649683650000|2022-04-11 13:27:30|463.47|461.07|463.47|461.07|463.47|461.07|463.47|461.07|0
1649683660000|2022-04-11 13:27:40|463.31|460.91|463.15|460.75|463.31|460.91|463.15|460.75|0
1649683670000|2022-04-11 13:27:50|463.31|460.91|462.99|460.59|463.31|460.91|462.99|460.59|0
1649683680000|2022-04-11 13:28:00|462.83|460.43|462.83|460.43|462.83|460.43|462.83|460.43|0
1649683690000|2022-04-11 13:28:10|463.15|460.75|463.31|460.91|463.47|461.07|463.15|460.75|0
1649683700000|2022-04-11 13:28:20|463.47|461.07|463.79|461.39|463.79|461.39|463.31|460.91|0
1649683710000|2022-04-11 13:28:30|463.63|461.23|463.15|460.75|463.63|461.23|463.15|460.75|0
1649683720000|2022-04-11 13:28:40|463.47|461.07|463.79|461.39|463.79|461.39|463.47|461.07|0
1649683730000|2022-04-11 13:28:50|463.71|461.31|463.47|461.07|463.71|461.31|463.47|461.07|0
1649683740000|2022-04-11 13:29:00|463.31|460.91|463.31|460.91|463.31|460.91|463.31|460.91|0
1649683750000|2022-04-11 13:29:10|462.99|460.59|462.67|460.27|462.99|460.59|462.67|460.27|0
1649683760000|2022-04-11 13:29:20|461.87|459.47|461.87|459.47|462.03|459.63|461.87|459.47|0
1649683770000|2022-04-11 13:29:30|461.56|459.16|461.71|459.31|461.71|459.31|461.56|459.16|0
1649683780000|2022-04-11 13:29:40|461.4|459|460.92|458.52|461.56|459.16|460.92|458.52|0
1649683790000|2022-04-11 13:29:50|460.83|458.43|460.92|458.52|460.92|458.52|460.6|458.2|0
1649683800000|2022-04-11 13:30:00|461.08|458.68|463.15|460.75|463.15|460.75|461.08|458.68|0
1649683810000|2022-04-11 13:30:10|463.31|460.91|463.63|461.23|463.63|461.23|463.15|460.75|0
1649683820000|2022-04-11 13:30:20|464.59|462.19|463.95|461.55|464.59|462.19|463.95|461.55|0
1649683830000|2022-04-11 13:30:30|463.79|461.39|464.43|462.03|464.59|462.19|463.63|461.23|0
1649683840000|2022-04-11 13:30:40|465.39|462.99|464.59|462.19|465.39|462.99|464.27|461.87|0
1649683850000|2022-04-11 13:30:50|464.11|461.71|463.95|461.55|464.11|461.71|463.79|461.39|0
1649683860000|2022-04-11 13:31:00|464.75|462.35|465.39|462.99|465.55|463.15|464.75|462.35|0
1649683870000|2022-04-11 13:31:10|464.59|462.19|465.55|463.15|465.55|463.15|464.59|462.19|0
1649683880000|2022-04-11 13:31:20|464.91|462.51|463.79|461.39|464.91|462.51|463.79|461.39|0
1649683890000|2022-04-11 13:31:30|464.11|461.71|464.91|462.51|464.91|462.51|464.11|461.71|0
1649683900000|2022-04-11 13:31:40|464.43|462.03|464.59|462.19|464.59|462.19|464.11|461.71|0
1649683910000|2022-04-11 13:31:50|464.11|461.71|463.95|461.55|464.11|461.71|463.79|461.39|0
1649683920000|2022-04-11 13:32:00|463.47|461.07|462.03|459.63|463.47|461.07|462.03|459.63|0
1649683930000|2022-04-11 13:32:10|462.19|459.79|460.44|458.04|462.19|459.79|460.44|458.04|0
1649683940000|2022-04-11 13:32:20|460.92|458.52|461.39|458.99|461.39|458.99|460.6|458.2|0
1649683950000|2022-04-11 13:32:30|461.23|458.83|460.28|457.88|461.23|458.83|460.28|457.88|0
1649683960000|2022-04-11 13:32:40|460.12|457.72|460.12|457.72|460.6|458.2|460.12|457.72|0
1649683970000|2022-04-11 13:32:50|459.96|457.56|461.55|459.15|461.55|459.15|459.96|457.56|0
1649683980000|2022-04-11 13:33:00|459.96|457.56|459.64|457.24|460.44|458.04|459.64|457.24|0
1649683990000|2022-04-11 13:33:10|459.32|456.92|459.64|457.24|459.64|457.24|459.32|456.92|0
1649684000000|2022-04-11 13:33:20|460.12|457.72|460.76|458.36|460.76|458.36|459.96|457.56|0
1649684010000|2022-04-11 13:33:30|461.39|458.99|461.39|458.99|461.95|459.55|461.39|458.99|0
1649684020000|2022-04-11 13:33:40|460.92|458.52|460.76|458.36|461.07|458.67|460.76|458.36|0
1649684030000|2022-04-11 13:33:50|461.07|458.67|461.15|458.75|461.87|459.47|461.07|458.67|0
1649684040000|2022-04-11 13:34:00|461.23|458.83|462.19|459.79|462.19|459.79|461.23|458.83|0
1649684050000|2022-04-11 13:34:10|462.03|459.63|461.07|458.67|462.03|459.63|461.07|458.67|0
1649684060000|2022-04-11 13:34:20|460.76|458.36|460.76|458.36|460.76|458.36|460.76|458.36|0
1649684070000|2022-04-11 13:34:30|460.6|458.2|460.44|458.04|460.76|458.36|460.44|458.04|0
1649684080000|2022-04-11 13:34:40|460.28|457.88|459.48|457.08|460.28|457.88|459.48|457.08|0
1649684090000|2022-04-11 13:34:50|459.8|457.4|460.76|458.36|460.76|458.36|459.8|457.4|0
1649684100000|2022-04-11 13:35:00|460.44|458.04|461.23|458.83|462.51|460.11|460.44|458.04|0
1649684110000|2022-04-11 13:35:10|460.91|458.51|460.83|458.43|461.07|458.67|460.44|458.04|0
1649684120000|2022-04-11 13:35:20|461.55|459.15|462.19|459.79|462.19|459.79|461.55|459.15|0
1649684130000|2022-04-11 13:35:30|462.03|459.63|461.71|459.31|462.03|459.63|461.39|458.99|0
1649684140000|2022-04-11 13:35:40|462.35|459.95|461.23|458.83|462.99|460.59|461.23|458.83|0
1649684150000|2022-04-11 13:35:50|461.39|458.99|462.03|459.63|462.51|460.11|461.39|458.99|0
1649684160000|2022-04-11 13:36:00|462.35|459.95|462.11|459.71|462.35|459.95|461.55|459.15|0
1649684170000|2022-04-11 13:36:10|461.87|459.47|464.27|461.87|464.27|461.87|461.87|459.47|0
1649684180000|2022-04-11 13:36:20|464.11|461.71|464.59|462.19|464.75|462.35|464.11|461.71|0
1649684190000|2022-04-11 13:36:30|464.43|462.03|465.71|463.31|465.71|463.31|464.43|462.03|0
1649684200000|2022-04-11 13:36:40|466.19|463.79|465.07|462.67|466.19|463.79|465.07|462.67|0
1649684210000|2022-04-11 13:36:50|464.75|462.35|463.95|461.55|464.75|462.35|463.54|461.14|0
1649684220000|2022-04-11 13:37:00|464.43|462.03|464.75|462.35|464.91|462.51|464.43|462.03|0
1649684230000|2022-04-11 13:37:10|465.07|462.67|464.59|462.19|465.07|462.67|464.27|461.87|0
1649684240000|2022-04-11 13:37:20|464.75|462.35|464.11|461.71|464.75|462.35|463.79|461.39|0
1649684250000|2022-04-11 13:37:30|464.43|462.03|464.27|461.87|464.43|462.03|464.11|461.71|0
1649684260000|2022-04-11 13:37:40|463.79|461.39|463.63|461.23|463.79|461.39|463.15|460.75|0
1649684270000|2022-04-11 13:37:50|462.99|460.59|462.19|459.79|462.99|460.59|462.19|459.79|0
1649684280000|2022-04-11 13:38:00|461.87|459.47|462.99|460.59|462.99|460.59|461.87|459.47|0
1649684290000|2022-04-11 13:38:10|462.03|459.63|461.07|458.67|462.03|459.63|461.07|458.67|0
1649684300000|2022-04-11 13:38:20|461.55|459.15|460.91|458.51|461.55|459.15|460.91|458.51|0
1649684310000|2022-04-11 13:38:30|460.28|457.88|455.98|453.58|460.28|457.88|455.98|453.58|0
1649684320000|2022-04-11 13:38:40|456.62|454.22|456.94|454.54|456.94|454.54|456.14|453.74|0
1649684330000|2022-04-11 13:38:50|456.78|454.38|455.67|453.27|456.78|454.38|455.67|453.27|0
1649684340000|2022-04-11 13:39:00|457.09|454.69|456.94|454.54|457.09|454.69|456.94|454.54|0
1649684350000|2022-04-11 13:39:10|456.78|454.38|456.78|454.38|457.01|454.61|456.78|454.38|0
1649684360000|2022-04-11 13:39:20|456.94|454.54|456.46|454.06|456.94|454.54|456.46|454.06|0
1649684370000|2022-04-11 13:39:30|456.78|454.38|456.38|453.98|456.78|454.38|456.14|453.74|0
1649684380000|2022-04-11 13:39:40|456.14|453.74|455.83|453.43|456.46|454.06|455.83|453.43|0
1649684390000|2022-04-11 13:39:50|455.98|453.58|455.83|453.43|455.98|453.58|455.67|453.27|0
1649684400000|2022-04-11 13:40:00|456.14|453.74|456.46|454.06|456.46|454.06|455.67|453.27|0
1649684410000|2022-04-11 13:40:10|456.78|454.38|455.19|452.79|456.78|454.38|455.19|452.79|0
1649684420000|2022-04-11 13:40:20|455.51|453.11|454.72|452.32|455.51|453.11|454.72|452.32|0
1649684430000|2022-04-11 13:40:30|454.56|452.16|453.61|451.21|454.72|452.32|453.61|451.21|0
1649684440000|2022-04-11 13:40:40|453.13|450.73|453.61|451.21|453.61|451.21|453.13|450.73|0
1649684450000|2022-04-11 13:40:50|454.56|452.16|454.56|452.16|454.56|452.16|454.4|452|0
1649684460000|2022-04-11 13:41:00|453.13|450.73|454.08|451.68|454.08|451.68|453.13|450.73|0
1649684470000|2022-04-11 13:41:10|453.61|451.21|453.45|451.05|453.77|451.37|453.45|451.05|0
1649684480000|2022-04-11 13:41:20|454.56|452.16|454.72|452.32|454.72|452.32|454.24|451.84|0
1649684490000|2022-04-11 13:41:30|455.51|453.11|456.3|453.9|456.3|453.9|455.19|452.79|0
1649684500000|2022-04-11 13:41:40|455.67|453.27|455.82|453.42|455.82|453.42|455.35|452.95|0
1649684510000|2022-04-11 13:41:50|455.98|453.58|455.67|453.27|455.98|453.58|455.67|453.27|0
1649684520000|2022-04-11 13:42:00|455.82|453.42|456.78|454.38|456.78|454.38|455.58|453.18|0
1649684530000|2022-04-11 13:42:10|457.41|455.01|456.14|453.74|457.41|455.01|456.14|453.74|0
1649684540000|2022-04-11 13:42:20|456.78|454.38|457.09|454.69|457.09|454.69|456.78|454.38|0
1649684550000|2022-04-11 13:42:30|457.41|455.01|457.25|454.85|457.57|455.17|457.25|454.85|0
1649684560000|2022-04-11 13:42:40|457.57|455.17|458.21|455.81|458.84|456.44|457.57|455.17|0
1649684570000|2022-04-11 13:42:50|458.05|455.65|457.73|455.33|458.05|455.65|457.73|455.33|0
1649684580000|2022-04-11 13:43:00|458.05|455.65|457.65|455.25|458.05|455.65|457.65|455.25|0
1649684590000|2022-04-11 13:43:10|457.41|455.01|457.89|455.49|457.89|455.49|457.41|455.01|0
1649684600000|2022-04-11 13:43:20|458.05|455.65|457.41|455.01|458.05|455.65|457.41|455.01|0
1649684610000|2022-04-11 13:43:30|457.09|454.69|457.57|455.17|457.57|455.17|456.93|454.53|0
1649684620000|2022-04-11 13:43:40|457.41|455.01|459.8|457.4|459.8|457.4|457.41|455.01|0
1649684630000|2022-04-11 13:43:50|459.48|457.08|459.48|457.08|459.48|457.08|459.32|456.92|0
1649684640000|2022-04-11 13:44:00|459.64|457.24|462.03|459.63|462.03|459.63|459.64|457.24|0
1649684650000|2022-04-11 13:44:10|461.55|459.15|461.07|458.67|461.87|459.47|460.91|458.51|0
1649684660000|2022-04-11 13:44:20|460.91|458.51|460.75|458.35|461.23|458.83|460.75|458.35|0
1649684670000|2022-04-11 13:44:30|461.23|458.83|460.59|458.19|461.23|458.83|460.59|458.19|0
1649684680000|2022-04-11 13:44:40|460.43|458.03|460.27|457.87|460.43|458.03|459.95|457.55|0
1649684690000|2022-04-11 13:44:50|459.95|457.55|460.43|458.03|460.75|458.35|459.95|457.55|0
1649684700000|2022-04-11 13:45:00|460.75|458.35|459.87|457.47|460.75|458.35|459.64|457.24|0
1649684710000|2022-04-11 13:45:10|460.27|457.87|459.95|457.55|461.23|458.83|459.95|457.55|0
1649684720000|2022-04-11 13:45:20|459.64|457.24|459.32|456.92|459.79|457.39|459.32|456.92|0
1649684730000|2022-04-11 13:45:30|459.16|456.76|457.57|455.17|459.16|456.76|457.57|455.17|0
1649684740000|2022-04-11 13:45:40|458.36|455.96|459|456.6|459|456.6|458.36|455.96|0
1649684750000|2022-04-11 13:45:50|458.44|456.04|459.16|456.76|459.16|456.76|458.44|456.04|0
1649684760000|2022-04-11 13:46:00|459|456.6|460.11|457.71|460.11|457.71|458.84|456.44|0
1649684770000|2022-04-11 13:46:10|459.64|457.24|461.23|458.83|461.23|458.83|459.64|457.24|0
1649684780000|2022-04-11 13:46:20|460.27|457.87|460.27|457.87|461.07|458.67|460.27|457.87|0
1649684790000|2022-04-11 13:46:30|460.59|458.19|459.48|457.08|460.59|458.19|459.48|457.08|0
1649684800000|2022-04-11 13:46:40|459.16|456.76|458.84|456.44|459.39|456.99|458.84|456.44|0
1649684810000|2022-04-11 13:46:50|458.04|455.64|458.36|455.96|458.36|455.96|458.04|455.64|0
1649684820000|2022-04-11 13:47:00|458.04|455.64|457.73|455.33|458.2|455.8|457.73|455.33|0
1649684830000|2022-04-11 13:47:10|457.57|455.17|458.36|455.96|458.36|455.96|457.57|455.17|0
1649684840000|2022-04-11 13:47:20|458.2|455.8|458.36|455.96|458.36|455.96|457.57|455.17|0
1649684850000|2022-04-11 13:47:30|458.52|456.12|459.32|456.92|459.32|456.92|458.36|455.96|0
1649684860000|2022-04-11 13:47:40|459.79|457.39|460.11|457.71|460.11|457.71|459.48|457.08|0
1649684870000|2022-04-11 13:47:50|459.79|457.39|460.43|458.03|460.59|458.19|459.79|457.39|0
1649684880000|2022-04-11 13:48:00|460.75|458.35|460.11|457.71|461.55|459.15|460.11|457.71|0
1649684890000|2022-04-11 13:48:10|460.75|458.35|461.07|458.67|461.07|458.67|460.75|458.35|0
1649684900000|2022-04-11 13:48:20|460.75|458.35|462.18|459.78|462.18|459.78|460.75|458.35|0
1649684910000|2022-04-11 13:48:30|460.91|458.51|461.39|458.99|461.87|459.47|460.91|458.51|0
1649684920000|2022-04-11 13:48:40|461.23|458.83|460.59|458.19|461.23|458.83|460.59|458.19|0
1649684930000|2022-04-11 13:48:50|460.19|457.79|460.11|457.71|460.19|457.79|459.63|457.23|0
1649684940000|2022-04-11 13:49:00|460.75|458.35|460.75|458.35|460.75|458.35|460.43|458.03|0
1649684950000|2022-04-11 13:49:10|460.27|457.87|460.59|458.19|460.91|458.51|460.27|457.87|0
1649684960000|2022-04-11 13:49:20|461.23|458.83|461.39|458.99|461.39|458.99|461.23|458.83|0
1649684970000|2022-04-11 13:49:30|462.34|459.94|461.55|459.15|462.34|459.94|461.55|459.15|0
1649684980000|2022-04-11 13:49:40|461.71|459.31|461.87|459.47|462.18|459.78|461.71|459.31|0
1649684990000|2022-04-11 13:49:50|461.46|459.06|460.75|458.35|461.46|459.06|460.75|458.35|0
1649685000000|2022-04-11 13:50:00|460.59|458.19|459.79|457.39|460.59|458.19|459.79|457.39|0
1649685010000|2022-04-11 13:50:10|460.43|458.03|462.18|459.78|462.18|459.78|460.43|458.03|0
1649685020000|2022-04-11 13:50:20|461.86|459.46|462.02|459.62|462.02|459.62|461.71|459.31|0
1649685030000|2022-04-11 13:50:30|462.82|460.42|463.3|460.9|463.3|460.9|462.82|460.42|0
1649685040000|2022-04-11 13:50:40|462.98|460.58|462.98|460.58|462.98|460.58|462.98|460.58|0
1649685050000|2022-04-11 13:50:50|463.46|461.06|461.62|459.22|463.46|461.06|461.62|459.22|0
1649685060000|2022-04-11 13:51:00|462.18|459.78|460.59|458.19|462.18|459.78|460.59|458.19|0
1649685070000|2022-04-11 13:51:10|460.27|457.87|460.35|457.95|460.59|458.19|459.95|457.55|0
1649685080000|2022-04-11 13:51:20|459.95|457.55|459.79|457.39|459.95|457.55|459.79|457.39|0
1649685090000|2022-04-11 13:51:30|459.47|457.07|459.31|456.91|459.47|457.07|459.31|456.91|0
1649685100000|2022-04-11 13:51:40|459|456.6|458.36|455.96|459|456.6|458.36|455.96|0
1649685110000|2022-04-11 13:51:50|457.72|455.32|458.52|456.12|458.52|456.12|457.72|455.32|0
1649685120000|2022-04-11 13:52:00|457.88|455.48|458.04|455.64|458.52|456.12|457.88|455.48|0
1649685130000|2022-04-11 13:52:10|458.36|455.96|458.68|456.28|459|456.6|458.36|455.96|0
1649685140000|2022-04-11 13:52:20|459.31|456.91|459.31|456.91|459.95|457.55|459.31|456.91|0
1649685150000|2022-04-11 13:52:30|459.47|457.07|459.47|457.07|459.47|457.07|458.84|456.44|0
1649685160000|2022-04-11 13:52:40|459|456.6|459.95|457.55|459.95|457.55|459|456.6|0
1649685170000|2022-04-11 13:52:50|459.47|457.07|459.47|457.07|460.27|457.87|459.47|457.07|0
1649685180000|2022-04-11 13:53:00|459.31|456.91|459.47|457.07|459.63|457.23|459.15|456.75|0
1649685190000|2022-04-11 13:53:10|460.27|457.87|459.31|456.91|460.27|457.87|459.31|456.91|0
1649685200000|2022-04-11 13:53:20|459.63|457.23|461.38|458.98|461.38|458.98|459.63|457.23|0
1649685210000|2022-04-11 13:53:30|460.75|458.35|461.07|458.67|461.07|458.67|460.75|458.35|0
1649685220000|2022-04-11 13:53:40|461.23|458.83|460.11|457.71|461.23|458.83|460.11|457.71|0
1649685230000|2022-04-11 13:53:50|460.43|458.03|460.27|457.87|460.75|458.35|460.27|457.87|0
1649685240000|2022-04-11 13:54:00|460.59|458.19|460.91|458.51|461.23|458.83|460.59|458.19|0
1649685250000|2022-04-11 13:54:10|460.27|457.87|460.27|457.87|460.59|458.19|460.11|457.71|0
1649685260000|2022-04-11 13:54:20|460.43|458.03|460.11|457.71|460.43|458.03|460.11|457.71|0
1649685270000|2022-04-11 13:54:30|459.87|457.47|459.95|457.55|460.11|457.71|459.87|457.47|0
1649685280000|2022-04-11 13:54:40|460.11|457.71|459.95|457.55|460.11|457.71|459.79|457.39|0
1649685290000|2022-04-11 13:54:50|460.27|457.87|461.54|459.14|461.54|459.14|460.27|457.87|0
1649685300000|2022-04-11 13:55:00|461.7|459.3|460.91|458.51|462.02|459.62|460.91|458.51|0
1649685310000|2022-04-11 13:55:10|460.59|458.19|460.11|457.71|460.59|458.19|460.11|457.71|0
1649685320000|2022-04-11 13:55:20|460.43|458.03|460.11|457.71|460.59|458.19|460.11|457.71|0
1649685330000|2022-04-11 13:55:30|459.79|457.39|459.31|456.91|459.95|457.55|459.31|456.91|0
1649685340000|2022-04-11 13:55:40|458.99|456.59|459.31|456.91|459.31|456.91|458.84|456.44|0
1649685350000|2022-04-11 13:55:50|459.95|457.55|459.95|457.55|459.95|457.55|459.63|457.23|0
1649685360000|2022-04-11 13:56:00|460.11|457.71|459.95|457.55|460.11|457.71|459.95|457.55|0
1649685370000|2022-04-11 13:56:10|459.15|456.75|460.66|458.26|461.54|459.14|459.15|456.75|0
1649685380000|2022-04-11 13:56:20|460.91|458.51|461.7|459.3|462.5|460.1|460.91|458.51|0
1649685390000|2022-04-11 13:56:30|461.86|459.46|462.34|459.94|462.82|460.42|461.86|459.46|0
1649685400000|2022-04-11 13:56:40|461.86|459.46|460.75|458.35|461.86|459.46|460.75|458.35|0
1649685410000|2022-04-11 13:56:50|460.43|458.03|459.47|457.07|460.43|458.03|459.47|457.07|0
1649685420000|2022-04-11 13:57:00|459.31|456.91|460.27|457.87|460.75|458.35|459.31|456.91|0
1649685430000|2022-04-11 13:57:10|460.43|458.03|460.11|457.71|460.9|458.5|460.11|457.71|0
1649685440000|2022-04-11 13:57:20|460.75|458.35|460.75|458.35|460.75|458.35|460.43|458.03|0
1649685450000|2022-04-11 13:57:30|461.22|458.82|461.06|458.66|461.22|458.82|460.43|458.03|0
1649685460000|2022-04-11 13:57:40|460.75|458.35|460.9|458.5|461.22|458.82|460.75|458.35|0
1649685470000|2022-04-11 13:57:50|461.06|458.66|461.22|458.82|461.22|458.82|460.43|458.03|0
1649685480000|2022-04-11 13:58:00|461.38|458.98|461.54|459.14|461.54|459.14|461.38|458.98|0
1649685490000|2022-04-11 13:58:10|461.22|458.82|461.22|458.82|461.22|458.82|460.9|458.5|0
1649685500000|2022-04-11 13:58:20|461.14|458.74|460.9|458.5|462.02|459.62|460.9|458.5|0
1649685510000|2022-04-11 13:58:30|461.38|458.98|461.22|458.82|461.7|459.3|461.22|458.82|0
1649685520000|2022-04-11 13:58:40|460.9|458.5|462.02|459.62|462.02|459.62|460.9|458.5|0
1649685530000|2022-04-11 13:58:50|461.7|459.3|461.22|458.82|461.7|459.3|461.22|458.82|0
1649685540000|2022-04-11 13:59:00|461.06|458.66|460.74|458.34|461.54|459.14|460.74|458.34|0
1649685550000|2022-04-11 13:59:10|460.9|458.5|459.79|457.39|460.9|458.5|459.79|457.39|0
1649685560000|2022-04-11 13:59:20|459.95|457.55|460.74|458.34|460.74|458.34|459.79|457.39|0
1649685570000|2022-04-11 13:59:30|460.43|458.03|459.79|457.39|460.43|458.03|459.79|457.39|0
1649685580000|2022-04-11 13:59:40|459.95|457.55|460.58|458.18|460.74|458.34|459.95|457.55|0
1649685590000|2022-04-11 13:59:50|461.22|458.82|460.9|458.5|461.38|458.98|460.9|458.5|0
1649685600000|2022-04-11 14:00:00|460.11|457.71|459.95|457.55|460.11|457.71|459.63|457.23|0
1649685610000|2022-04-11 14:00:10|459.31|456.91|458.2|455.8|459.31|456.91|458.2|455.8|0
1649685620000|2022-04-11 14:00:20|458.27|455.87|459.23|456.83|459.23|456.83|458.2|455.8|0
1649685630000|2022-04-11 14:00:30|458.91|456.51|458.51|456.11|459.15|456.75|458.51|456.11|0
1649685640000|2022-04-11 14:00:40|458.2|455.8|458.83|456.43|458.99|456.59|458.2|455.8|0
1649685650000|2022-04-11 14:00:50|458.67|456.27|458.2|455.8|458.67|456.27|457.88|455.48|0
1649685660000|2022-04-11 14:01:00|458.99|456.59|459.47|457.07|459.95|457.55|458.99|456.59|0
1649685670000|2022-04-11 14:01:10|459.79|457.39|459.47|457.07|459.79|457.39|459.31|456.91|0
1649685680000|2022-04-11 14:01:20|459.31|456.91|459.15|456.75|459.79|457.39|459.15|456.75|0
1649685690000|2022-04-11 14:01:30|459.31|456.91|459.47|457.07|459.47|457.07|459.31|456.91|0
1649685700000|2022-04-11 14:01:40|459.15|456.75|459.95|457.55|460.11|457.71|459.15|456.75|0
1649685710000|2022-04-11 14:01:50|460.5|458.1|460.27|457.87|460.74|458.34|460.27|457.87|0
1649685720000|2022-04-11 14:02:00|461.7|459.3|461.54|459.14|462.82|460.42|461.54|459.14|0
1649685730000|2022-04-11 14:02:10|461.7|459.3|462.02|459.62|462.34|459.94|461.7|459.3|0
1649685740000|2022-04-11 14:02:20|461.54|459.14|460.58|458.18|461.54|459.14|460.58|458.18|0
1649685750000|2022-04-11 14:02:30|460.42|458.02|459.31|456.91|460.42|458.02|459.31|456.91|0
1649685760000|2022-04-11 14:02:40|459.15|456.75|458.99|456.59|459.63|457.23|458.99|456.59|0
1649685770000|2022-04-11 14:02:50|458.35|455.95|459.63|457.23|459.63|457.23|458.35|455.95|0
1649685780000|2022-04-11 14:03:00|460.26|457.86|459.79|457.39|460.26|457.86|459.79|457.39|0
1649685790000|2022-04-11 14:03:10|460.11|457.71|458.35|455.95|460.11|457.71|458.35|455.95|0
1649685800000|2022-04-11 14:03:20|458.51|456.11|458.67|456.27|458.67|456.27|458.2|455.8|0
1649685810000|2022-04-11 14:03:30|458.51|456.11|458.2|455.8|458.51|456.11|457.88|455.48|0
1649685820000|2022-04-11 14:03:40|458.67|456.27|457.88|455.48|458.67|456.27|457.88|455.48|0
1649685830000|2022-04-11 14:03:50|457.72|455.32|458.51|456.11|458.51|456.11|457.72|455.32|0
1649685840000|2022-04-11 14:04:00|458.35|455.95|457.72|455.32|458.83|456.43|457.72|455.32|0
1649685850000|2022-04-11 14:04:10|457.24|454.84|457.4|455|457.56|455.16|457.24|454.84|0
1649685860000|2022-04-11 14:04:20|457.72|455.32|456.92|454.52|457.72|455.32|456.92|454.52|0
1649685870000|2022-04-11 14:04:30|457.08|454.68|457.08|454.68|457.4|455|456.92|454.52|0
1649685880000|2022-04-11 14:04:40|457.4|455|457.4|455|457.56|455.16|457.4|455|0
1649685890000|2022-04-11 14:04:50|457.72|455.32|457.72|455.32|458.2|455.8|457.72|455.32|0
1649685900000|2022-04-11 14:05:00|457.24|454.84|456.29|453.89|457.24|454.84|455.97|453.57|0
1649685910000|2022-04-11 14:05:10|456.37|453.97|456.13|453.73|456.84|454.44|456.13|453.73|0
1649685920000|2022-04-11 14:05:20|456.05|453.65|456.77|454.37|456.77|454.37|455.97|453.57|0
1649685930000|2022-04-11 14:05:30|457.56|455.16|457.72|455.32|457.72|455.32|457.4|455|0
1649685940000|2022-04-11 14:05:40|457.24|454.84|457.72|455.32|457.72|455.32|457.24|454.84|0
1649685950000|2022-04-11 14:05:50|457.56|455.16|457.72|455.32|457.72|455.32|457.56|455.16|0
1649685960000|2022-04-11 14:06:00|456.92|454.52|456.61|454.21|456.92|454.52|456.45|454.05|0
1649685970000|2022-04-11 14:06:10|455.97|453.57|456.45|454.05|456.45|454.05|455.97|453.57|0
1649685980000|2022-04-11 14:06:20|457.4|455|458.35|455.95|458.35|455.95|457.4|455|0
1649685990000|2022-04-11 14:06:30|458.51|456.11|458.67|456.27|458.67|456.27|458.35|455.95|0
1649686000000|2022-04-11 14:06:40|459.47|457.07|458.99|456.59|459.47|457.07|458.99|456.59|0
1649686010000|2022-04-11 14:06:50|459.31|456.91|459.94|457.54|459.94|457.54|459.31|456.91|0
1649686020000|2022-04-11 14:07:00|460.26|457.86|460.98|458.58|460.98|458.58|460.26|457.86|0
1649686030000|2022-04-11 14:07:10|460.74|458.34|461.22|458.82|461.22|458.82|460.58|458.18|0
1649686040000|2022-04-11 14:07:20|460.9|458.5|461.06|458.66|461.06|458.66|460.9|458.5|0
1649686050000|2022-04-11 14:07:30|460.9|458.5|459.78|457.38|460.9|458.5|459.63|457.23|0
1649686060000|2022-04-11 14:07:40|460.42|458.02|460.9|458.5|460.9|458.5|460.1|457.7|0
1649686070000|2022-04-11 14:07:50|460.74|458.34|460.26|457.86|460.9|458.5|460.26|457.86|0
1649686080000|2022-04-11 14:08:00|460.58|458.18|460.42|458.02|460.9|458.5|460.42|458.02|0
1649686090000|2022-04-11 14:08:10|459.94|457.54|459.94|457.54|459.94|457.54|459.94|457.54|0
1649686100000|2022-04-11 14:08:20|461.06|458.66|461.06|458.66|461.22|458.82|460.9|458.5|0
1649686110000|2022-04-11 14:08:30|460.74|458.34|460.26|457.86|460.74|458.34|460.26|457.86|0
1649686120000|2022-04-11 14:08:40|459.94|457.54|459.94|457.54|460.1|457.7|459.78|457.38|0
1649686130000|2022-04-11 14:08:50|459.62|457.22|459.86|457.46|459.86|457.46|459.47|457.07|0
1649686140000|2022-04-11 14:09:00|460.58|458.18|460.58|458.18|460.58|458.18|460.42|458.02|0
1649686150000|2022-04-11 14:09:10|460.1|457.7|460.58|458.18|460.58|458.18|460.1|457.7|0
1649686160000|2022-04-11 14:09:20|461.06|458.66|459.94|457.54|461.06|458.66|459.94|457.54|0
1649686170000|2022-04-11 14:09:30|459.7|457.3|460.1|457.7|460.1|457.7|459.7|457.3|0
1649686180000|2022-04-11 14:09:40|460.5|458.1|460.9|458.5|460.9|458.5|460.1|457.7|0
1649686190000|2022-04-11 14:09:50|460.58|458.18|459.94|457.54|460.58|458.18|459.94|457.54|0
1649686200000|2022-04-11 14:10:00|460.26|457.86|459.78|457.38|460.26|457.86|459.78|457.38|0
1649686210000|2022-04-11 14:10:10|460.58|458.18|462.33|459.93|462.33|459.93|460.58|458.18|0
1649686220000|2022-04-11 14:10:20|462.49|460.09|459.47|457.07|462.49|460.09|459.47|457.07|0
1649686230000|2022-04-11 14:10:30|460.1|457.7|459.78|457.38|460.1|457.7|459.62|457.22|0
1649686240000|2022-04-11 14:10:40|460.18|457.78|458.51|456.11|460.18|457.78|458.51|456.11|0
1649686250000|2022-04-11 14:10:50|459.15|456.75|458.83|456.43|459.15|456.75|458.67|456.27|0
1649686260000|2022-04-11 14:11:00|459.15|456.75|459.46|457.06|459.46|457.06|459.15|456.75|0
1649686270000|2022-04-11 14:11:10|459.15|456.75|458.67|456.27|459.15|456.75|458.67|456.27|0
1649686280000|2022-04-11 14:11:20|459.46|457.06|460.1|457.7|460.74|458.34|459.46|457.06|0
1649686290000|2022-04-11 14:11:30|460.42|458.02|460.26|457.86|460.42|458.02|460.26|457.86|0
1649686300000|2022-04-11 14:11:40|460.42|458.02|459.94|457.54|460.42|458.02|459.94|457.54|0
1649686310000|2022-04-11 14:11:50|459.62|457.22|460.42|458.02|460.42|458.02|459.62|457.22|0
1649686320000|2022-04-11 14:12:00|460.74|458.34|460.74|458.34|460.74|458.34|460.1|457.7|0
1649686330000|2022-04-11 14:12:10|461.06|458.66|461.22|458.82|461.38|458.98|461.06|458.66|0
1649686340000|2022-04-11 14:12:20|461.13|458.73|461.06|458.66|461.22|458.82|460.74|458.34|0
1649686350000|2022-04-11 14:12:30|460.1|457.7|460.42|458.02|460.42|458.02|459.78|457.38|0
1649686360000|2022-04-11 14:12:40|460.26|457.86|460.1|457.7|460.26|457.86|459.94|457.54|0
1649686370000|2022-04-11 14:12:50|460.18|457.78|460.1|457.7|460.26|457.86|460.1|457.7|0
1649686380000|2022-04-11 14:13:00|459.94|457.54|459.94|457.54|459.94|457.54|459.78|457.38|0
1649686390000|2022-04-11 14:13:10|459.62|457.22|459.62|457.22|460.26|457.86|459.46|457.06|0
1649686400000|2022-04-11 14:13:20|459.38|456.98|459.3|456.9|459.78|457.38|459.3|456.9|0
1649686410000|2022-04-11 14:13:30|459.94|457.54|458.99|456.59|459.94|457.54|458.99|456.59|0
1649686420000|2022-04-11 14:13:40|459.15|456.75|458.83|456.43|459.15|456.75|458.74|456.34|0
1649686430000|2022-04-11 14:13:50|459.15|456.75|459.15|456.75|459.15|456.75|458.67|456.27|0
1649686440000|2022-04-11 14:14:00|458.99|456.59|459.46|457.06|459.46|457.06|458.99|456.59|0
1649686450000|2022-04-11 14:14:10|458.83|456.43|458.03|455.63|458.83|456.43|458.03|455.63|0
1649686460000|2022-04-11 14:14:20|458.51|456.11|458.67|456.27|459.3|456.9|458.51|456.11|0
1649686470000|2022-04-11 14:14:30|459.14|456.74|458.67|456.27|459.14|456.74|458.35|455.95|0
1649686480000|2022-04-11 14:14:40|458.35|455.95|458.99|456.59|458.99|456.59|458.35|455.95|0
1649686490000|2022-04-11 14:14:50|459.14|456.74|458.99|456.59|459.14|456.74|458.83|456.43|0
1649686500000|2022-04-11 14:15:00|459.94|457.54|459.62|457.22|459.94|457.54|459.3|456.9|0
1649686510000|2022-04-11 14:15:10|458.99|456.59|458.51|456.11|458.99|456.59|458.51|456.11|0
1649686520000|2022-04-11 14:15:20|459.3|456.9|459.46|457.06|459.62|457.22|459.3|456.9|0
1649686530000|2022-04-11 14:15:30|459.3|456.9|459.62|457.22|459.94|457.54|459.3|456.9|0
1649686540000|2022-04-11 14:15:40|460.1|457.7|459.94|457.54|460.26|457.86|459.94|457.54|0
1649686550000|2022-04-11 14:15:50|459.78|457.38|460.74|458.34|460.74|458.34|459.78|457.38|0
1649686560000|2022-04-11 14:16:00|460.26|457.86|460.1|457.7|460.26|457.86|459.94|457.54|0
1649686570000|2022-04-11 14:16:10|460.42|458.02|460.74|458.34|460.74|458.34|460.42|458.02|0
1649686580000|2022-04-11 14:16:20|460.42|458.02|460.9|458.5|460.9|458.5|460.26|457.86|0
1649686590000|2022-04-11 14:16:30|461.06|458.66|462.97|460.57|462.97|460.57|461.06|458.66|0
1649686600000|2022-04-11 14:16:40|462.65|460.25|462.17|459.77|462.65|460.25|461.85|459.45|0
1649686610000|2022-04-11 14:16:50|462.33|459.93|461.53|459.13|462.33|459.93|461.53|459.13|0
1649686620000|2022-04-11 14:17:00|462.01|459.61|461.85|459.45|462.33|459.93|461.53|459.13|0
1649686630000|2022-04-11 14:17:10|461.69|459.29|461.69|459.29|462.01|459.61|461.37|458.97|0
1649686640000|2022-04-11 14:17:20|462.01|459.61|460.9|458.5|462.01|459.61|460.9|458.5|0
1649686650000|2022-04-11 14:17:30|460.58|458.18|459.54|457.14|460.58|458.18|459.54|457.14|0
1649686660000|2022-04-11 14:17:40|459.46|457.06|459.62|457.22|459.62|457.22|459.3|456.9|0
1649686670000|2022-04-11 14:17:50|459.3|456.9|459.14|456.74|459.3|456.9|459.14|456.74|0
1649686680000|2022-04-11 14:18:00|458.83|456.43|458.98|456.58|458.98|456.58|458.51|456.11|0
1649686690000|2022-04-11 14:18:10|457.63|455.23|457.87|455.47|458.03|455.63|457.63|455.23|0
1649686700000|2022-04-11 14:18:20|457.71|455.31|456.99|454.59|457.71|455.31|456.6|454.2|0
1649686710000|2022-04-11 14:18:30|457.39|454.99|456.92|454.52|457.71|455.31|456.92|454.52|0
1649686720000|2022-04-11 14:18:40|456.76|454.36|456.92|454.52|457.39|454.99|456.76|454.36|0
1649686730000|2022-04-11 14:18:50|457.08|454.68|457.08|454.68|457.24|454.84|456.84|454.44|0
1649686740000|2022-04-11 14:19:00|456.6|454.2|456.76|454.36|457.08|454.68|456.6|454.2|0
1649686750000|2022-04-11 14:19:10|456.6|454.2|456.6|454.2|456.76|454.36|456.28|453.88|0
1649686760000|2022-04-11 14:19:20|456.76|454.36|456.76|454.36|456.92|454.52|456.68|454.28|0
1649686770000|2022-04-11 14:19:30|457.08|454.68|457.39|454.99|457.71|455.31|456.92|454.52|0
1649686780000|2022-04-11 14:19:40|456.92|454.52|457.23|454.83|457.23|454.83|456.44|454.04|0
1649686790000|2022-04-11 14:19:50|456.92|454.52|456.76|454.36|457.15|454.75|456.76|454.36|0
1649686800000|2022-04-11 14:20:00|456.28|453.88|457.23|454.83|457.23|454.83|456.28|453.88|0
1649686810000|2022-04-11 14:20:10|456.92|454.52|456.92|454.52|457.08|454.68|456.6|454.2|0
1649686820000|2022-04-11 14:20:20|457.39|454.99|457.39|454.99|457.47|455.07|457.23|454.83|0
1649686830000|2022-04-11 14:20:30|457.71|455.31|458.19|455.79|458.19|455.79|457.71|455.31|0
1649686840000|2022-04-11 14:20:40|458.35|455.95|458.03|455.63|458.35|455.95|458.03|455.63|0
1649686850000|2022-04-11 14:20:50|457.71|455.31|457.39|454.99|457.71|455.31|457.08|454.68|0
1649686860000|2022-04-11 14:21:00|457.23|454.83|457.71|455.31|457.71|455.31|457.08|454.68|0
1649686870000|2022-04-11 14:21:10|457.08|454.68|456.6|454.2|457.23|454.83|456.6|454.2|0
1649686880000|2022-04-11 14:21:20|456.92|454.52|456.92|454.52|457.23|454.83|456.92|454.52|0
1649686890000|2022-04-11 14:21:30|456.76|454.36|456.76|454.36|456.76|454.36|456.76|454.36|0
1649686900000|2022-04-11 14:21:40|456.92|454.52|456.44|454.04|456.92|454.52|456.44|454.04|0
1649686910000|2022-04-11 14:21:50|456.83|454.43|456.99|454.59|457.39|454.99|456.83|454.43|0
1649686920000|2022-04-11 14:22:00|457.71|455.31|457.39|454.99|457.71|455.31|457.23|454.83|0
1649686930000|2022-04-11 14:22:10|457.87|455.47|457.71|455.31|457.87|455.47|457.39|454.99|0
1649686940000|2022-04-11 14:22:20|457.23|454.83|456.92|454.52|457.23|454.83|456.92|454.52|0
1649686950000|2022-04-11 14:22:30|457.07|454.67|456.28|453.88|457.07|454.67|456.28|453.88|0
1649686960000|2022-04-11 14:22:40|456.12|453.72|457.71|455.31|457.71|455.31|456.12|453.72|0
1649686970000|2022-04-11 14:22:50|457.63|455.23|458.19|455.79|458.19|455.79|457.63|455.23|0
1649686980000|2022-04-11 14:23:00|458.03|455.63|457.23|454.83|458.03|455.63|457.23|454.83|0
1649686990000|2022-04-11 14:23:10|457.55|455.15|457.07|454.67|457.55|455.15|457.07|454.67|0
1649687000000|2022-04-11 14:23:20|456.44|454.04|455.17|452.77|456.44|454.04|455.17|452.77|0
1649687010000|2022-04-11 14:23:30|455.49|453.09|455.81|453.41|455.96|453.56|455.49|453.09|0
1649687020000|2022-04-11 14:23:40|456.12|453.72|456.44|454.04|456.6|454.2|456.12|453.72|0
1649687030000|2022-04-11 14:23:50|456.12|453.72|456.28|453.88|456.28|453.88|456.12|453.72|0
1649687040000|2022-04-11 14:24:00|456.44|454.04|456.92|454.52|456.92|454.52|456.28|453.88|0
1649687050000|2022-04-11 14:24:10|456.6|454.2|456.76|454.36|456.92|454.52|456.6|454.2|0
1649687060000|2022-04-11 14:24:20|456.92|454.52|457.39|454.99|457.39|454.99|456.92|454.52|0
1649687070000|2022-04-11 14:24:30|457.71|455.31|456.76|454.36|457.71|455.31|456.76|454.36|0
1649687080000|2022-04-11 14:24:40|456.6|454.2|456.12|453.72|456.6|454.2|455.96|453.56|0
1649687090000|2022-04-11 14:24:50|456.44|454.04|455.65|453.25|456.44|454.04|455.65|453.25|0
1649687100000|2022-04-11 14:25:00|455.96|453.56|456.6|454.2|456.6|454.2|455.96|453.56|0
1649687110000|2022-04-11 14:25:10|456.76|454.36|456.76|454.36|456.76|454.36|456.6|454.2|0
1649687120000|2022-04-11 14:25:20|456.28|453.88|456.44|454.04|456.44|454.04|456.12|453.72|0
1649687130000|2022-04-11 14:25:30|456.28|453.88|455.72|453.32|456.28|453.88|455.72|453.32|0
1649687140000|2022-04-11 14:25:40|455.8|453.4|455.8|453.4|455.8|453.4|455.65|453.25|0
1649687150000|2022-04-11 14:25:50|455.65|453.25|454.85|452.45|455.65|453.25|454.85|452.45|0
1649687160000|2022-04-11 14:26:00|454.69|452.29|454.77|452.37|454.77|452.37|454.69|452.29|0
1649687170000|2022-04-11 14:26:10|454.69|452.29|453.43|451.03|455.17|452.77|453.43|451.03|0
1649687180000|2022-04-11 14:26:20|453.59|451.19|453.74|451.34|453.74|451.34|453.43|451.03|0
1649687190000|2022-04-11 14:26:30|454.22|451.82|453.74|451.34|454.22|451.82|453.74|451.34|0
1649687200000|2022-04-11 14:26:40|453.59|451.19|452.01|449.61|453.59|451.19|452.01|449.61|0
1649687210000|2022-04-11 14:26:50|451.85|449.45|451.37|448.97|451.85|449.45|451.37|448.97|0
1649687220000|2022-04-11 14:27:00|450.27|447.87|450.43|448.03|450.43|448.03|450.27|447.87|0
1649687230000|2022-04-11 14:27:10|450.59|448.19|450.74|448.34|450.74|448.34|450.59|448.19|0
1649687240000|2022-04-11 14:27:20|451.37|448.97|451.22|448.82|451.37|448.97|451.22|448.82|0
1649687250000|2022-04-11 14:27:30|451.29|448.89|451.06|448.66|451.53|449.13|451.06|448.66|0
1649687260000|2022-04-11 14:27:40|451.37|448.97|451.53|449.13|451.53|449.13|451.22|448.82|0
1649687270000|2022-04-11 14:27:50|451.37|448.97|451.53|449.13|451.53|449.13|451.37|448.97|0
1649687280000|2022-04-11 14:28:00|451.37|448.97|449.09|446.69|451.53|449.13|449.09|446.69|0
1649687290000|2022-04-11 14:28:10|451.17|448.77|451.17|448.77|451.17|448.77|451.17|448.77|0
1649687300000|2022-04-11 14:28:20|451.02|448.62|452.56|450.16|452.56|450.16|451.02|448.62|0
1649687310000|2022-04-11 14:28:30|452.4|450|451.61|449.21|452.4|450|451.61|449.21|0
1649687320000|2022-04-11 14:28:40|451.3|448.9|451.61|449.21|451.61|449.21|451.3|448.9|0
1649687330000|2022-04-11 14:28:50|451.3|448.9|451.46|449.06|451.46|449.06|451.3|448.9|0
1649687340000|2022-04-11 14:29:00|450.98|448.58|451.14|448.74|451.14|448.74|450.98|448.58|0
1649687350000|2022-04-11 14:29:10|450.98|448.58|451.3|448.9|451.46|449.06|450.98|448.58|0
1649687360000|2022-04-11 14:29:20|451.46|449.06|451.93|449.53|451.93|449.53|451.46|449.06|0
1649687370000|2022-04-11 14:29:30|452.09|449.69|452.72|450.32|452.72|450.32|451.77|449.37|0
1649687380000|2022-04-11 14:29:40|452.56|450.16|452.56|450.16|453.03|450.63|452.56|450.16|0
1649687390000|2022-04-11 14:29:50|452.88|450.48|452.88|450.48|453.03|450.63|452.88|450.48|0
1649687400000|2022-04-11 14:30:00|451.93|449.53|451.46|449.06|451.93|449.53|451.46|449.06|0
1649687410000|2022-04-11 14:30:10|451.3|448.9|451.93|449.53|451.93|449.53|451.3|448.9|0
1649687420000|2022-04-11 14:30:20|452.09|449.69|451.93|449.53|452.09|449.69|451.85|449.45|0
1649687430000|2022-04-11 14:30:30|451.85|449.45|451.93|449.53|452.09|449.69|451.85|449.45|0
1649687440000|2022-04-11 14:30:40|452|449.6|452.09|449.69|452.09|449.69|451.61|449.21|0
1649687450000|2022-04-11 14:30:50|451.93|449.53|452.24|449.84|452.24|449.84|451.93|449.53|0
1649687460000|2022-04-11 14:31:00|452.48|450.08|452.24|449.84|453.03|450.63|452.24|449.84|0
1649687470000|2022-04-11 14:31:10|452.4|450|452.4|450|452.72|450.32|452.4|450|0
1649687480000|2022-04-11 14:31:20|452.72|450.32|453.03|450.63|453.03|450.63|452.72|450.32|0
1649687490000|2022-04-11 14:31:30|452.87|450.47|452.56|450.16|452.87|450.47|452.4|450|0
1649687500000|2022-04-11 14:31:40|452.87|450.47|453.19|450.79|453.19|450.79|452.87|450.47|0
1649687510000|2022-04-11 14:31:50|453.03|450.63|452.87|450.47|453.03|450.63|452.56|450.16|0
1649687520000|2022-04-11 14:32:00|452.72|450.32|451.29|448.89|452.72|450.32|451.29|448.89|0
1649687530000|2022-04-11 14:32:10|451.44|449.04|452.08|449.68|452.08|449.68|451.44|449.04|0
1649687540000|2022-04-11 14:32:20|451.92|449.52|451.44|449.04|452.23|449.83|451.44|449.04|0
1649687550000|2022-04-11 14:32:30|451.29|448.89|451.05|448.65|451.29|448.89|451.05|448.65|0
1649687560000|2022-04-11 14:32:40|451.13|448.73|451.2|448.8|451.6|449.2|451.13|448.73|0
1649687570000|2022-04-11 14:32:50|451.36|448.96|451.29|448.89|451.44|449.04|451.29|448.89|0
1649687580000|2022-04-11 14:33:00|451.13|448.73|451.29|448.89|451.29|448.89|451.13|448.73|0
1649687590000|2022-04-11 14:33:10|451.13|448.73|451.36|448.96|451.44|449.04|451.13|448.73|0
1649687600000|2022-04-11 14:33:20|451.13|448.73|451.13|448.73|451.29|448.89|451.13|448.73|0
1649687610000|2022-04-11 14:33:30|450.97|448.57|450.65|448.25|450.97|448.57|450.5|448.1|0
1649687620000|2022-04-11 14:33:40|450.5|448.1|450.5|448.1|450.5|448.1|450.18|447.78|0
1649687630000|2022-04-11 14:33:50|450.34|447.94|450.18|447.78|450.34|447.94|450.18|447.78|0
1649687640000|2022-04-11 14:34:00|450.97|448.57|450.81|448.41|450.97|448.57|450.65|448.25|0
1649687650000|2022-04-11 14:34:10|451.13|448.73|451.76|449.36|452.07|449.67|451.13|448.73|0
1649687660000|2022-04-11 14:34:20|451.6|449.2|450.81|448.41|451.6|449.2|450.81|448.41|0
1649687670000|2022-04-11 14:34:30|451.04|448.64|452.07|449.67|452.07|449.67|451.04|448.64|0
1649687680000|2022-04-11 14:34:40|451.92|449.52|451.44|449.04|452.07|449.67|451.44|449.04|0
1649687690000|2022-04-11 14:34:50|451.28|448.88|451.28|448.88|451.44|449.04|451.28|448.88|0
1649687700000|2022-04-11 14:35:00|451.6|449.2|451.44|449.04|451.6|449.2|451.44|449.04|0
1649687710000|2022-04-11 14:35:10|451.6|449.2|451.28|448.88|451.6|449.2|451.28|448.88|0
1649687720000|2022-04-11 14:35:20|451.76|449.36|452.23|449.83|452.23|449.83|451.6|449.2|0
1649687730000|2022-04-11 14:35:30|451.76|449.36|451.6|449.2|451.92|449.52|451.6|449.2|0
1649687740000|2022-04-11 14:35:40|451.44|449.04|450.97|448.57|451.44|449.04|450.97|448.57|0
1649687750000|2022-04-11 14:35:50|450.81|448.41|450.5|448.1|450.81|448.41|450.5|448.1|0
1649687760000|2022-04-11 14:36:00|450.34|447.94|450.65|448.25|450.65|448.25|450.34|447.94|0
1649687770000|2022-04-11 14:36:10|450.34|447.94|450.18|447.78|450.34|447.94|449.86|447.46|0
1649687780000|2022-04-11 14:36:20|450.34|447.94|449.86|447.46|450.34|447.94|449.86|447.46|0
1649687790000|2022-04-11 14:36:30|449.71|447.31|449.86|447.46|449.86|447.46|449.71|447.31|0
1649687800000|2022-04-11 14:36:40|450.02|447.62|450.02|447.62|450.02|447.62|449.55|447.15|0
1649687810000|2022-04-11 14:36:50|449.71|447.31|449.55|447.15|449.71|447.31|449.55|447.15|0
1649687820000|2022-04-11 14:37:00|449.23|446.83|449.39|446.99|449.39|446.99|449.08|446.68|0
1649687830000|2022-04-11 14:37:10|449.55|447.15|450.18|447.78|450.18|447.78|449.55|447.15|0
1649687840000|2022-04-11 14:37:20|450.34|447.94|450.1|447.7|450.34|447.94|450.02|447.62|0
1649687850000|2022-04-11 14:37:30|449.71|447.31|449.39|446.99|449.71|447.31|449.23|446.83|0
1649687860000|2022-04-11 14:37:40|449.47|447.07|449.39|446.99|449.47|447.07|449.08|446.68|0
1649687870000|2022-04-11 14:37:50|449.23|446.83|448.6|446.2|449.23|446.83|448.6|446.2|0
1649687880000|2022-04-11 14:38:00|449.08|446.68|448.99|446.59|449.08|446.68|448.99|446.59|0
1649687890000|2022-04-11 14:38:10|448.92|446.52|449.39|446.99|449.55|447.15|448.92|446.52|0
1649687900000|2022-04-11 14:38:20|449.55|447.15|449.39|446.99|449.55|447.15|449.39|446.99|0
1649687910000|2022-04-11 14:38:30|449.08|446.68|449.39|446.99|449.39|446.99|449.08|446.68|0
1649687920000|2022-04-11 14:38:40|449.08|446.68|449.86|447.46|449.86|447.46|449.08|446.68|0
1649687930000|2022-04-11 14:38:50|450.02|447.62|450.18|447.78|450.18|447.78|449.86|447.46|0
1649687940000|2022-04-11 14:39:00|449.86|447.46|450.02|447.62|450.02|447.62|449.86|447.46|0
1649687950000|2022-04-11 14:39:10|449.39|446.99|449.71|447.31|449.71|447.31|449.39|446.99|0
1649687960000|2022-04-11 14:39:20|449.55|447.15|449.08|446.68|449.55|447.15|449.08|446.68|0
1649687970000|2022-04-11 14:39:30|448.76|446.36|449.39|446.99|449.39|446.99|448.6|446.2|0
1649687980000|2022-04-11 14:39:40|449.71|447.31|449.86|447.46|449.86|447.46|449.71|447.31|0
1649687990000|2022-04-11 14:39:50|450.02|447.62|449.86|447.46|450.02|447.62|449.71|447.31|0
1649688000000|2022-04-11 14:40:00|449.71|447.31|449.39|446.99|449.71|447.31|449.39|446.99|0
1649688010000|2022-04-11 14:40:10|448.92|446.52|449.07|446.67|449.07|446.67|448.92|446.52|0
1649688020000|2022-04-11 14:40:20|448.92|446.52|448.76|446.36|448.92|446.52|448.45|446.05|0
1649688030000|2022-04-11 14:40:30|448.6|446.2|448.29|445.89|448.6|446.2|448.29|445.89|0
1649688040000|2022-04-11 14:40:40|448.13|445.73|448.76|446.36|448.76|446.36|448.13|445.73|0
1649688050000|2022-04-11 14:40:50|448.6|446.2|448.44|446.04|448.6|446.2|448.44|446.04|0
1649688060000|2022-04-11 14:41:00|448.29|445.89|448.76|446.36|448.76|446.36|448.13|445.73|0
1649688070000|2022-04-11 14:41:10|448.6|446.2|449.07|446.67|449.23|446.83|448.6|446.2|0
1649688080000|2022-04-11 14:41:20|448.92|446.52|449.23|446.83|449.23|446.83|448.92|446.52|0
1649688090000|2022-04-11 14:41:30|448.6|446.2|448.76|446.36|448.92|446.52|448.6|446.2|0
1649688100000|2022-04-11 14:41:40|448.6|446.2|448.92|446.52|448.92|446.52|448.6|446.2|0
1649688110000|2022-04-11 14:41:50|448.76|446.36|449.23|446.83|449.39|446.99|448.76|446.36|0
1649688120000|2022-04-11 14:42:00|449.07|446.67|450.18|447.78|450.18|447.78|449.07|446.67|0
1649688130000|2022-04-11 14:42:10|450.02|447.62|450.02|447.62|450.02|447.62|450.02|447.62|0
1649688140000|2022-04-11 14:42:20|449.86|447.46|449.23|446.83|449.86|447.46|449.23|446.83|0
1649688150000|2022-04-11 14:42:30|449.07|446.67|448.92|446.52|449.07|446.67|448.76|446.36|0
1649688160000|2022-04-11 14:42:40|449.23|446.83|448.29|445.89|449.23|446.83|448.29|445.89|0
1649688170000|2022-04-11 14:42:50|448.44|446.04|448.44|446.04|448.44|446.04|448.29|445.89|0
1649688180000|2022-04-11 14:43:00|448.6|446.2|448.13|445.73|448.76|446.36|448.13|445.73|0
1649688190000|2022-04-11 14:43:10|448.29|445.89|448.44|446.04|448.6|446.2|448.29|445.89|0
1649688200000|2022-04-11 14:43:20|448.29|445.89|447.81|445.41|448.29|445.89|447.81|445.41|0
1649688210000|2022-04-11 14:43:30|448.13|445.73|447.97|445.57|448.44|446.04|447.97|445.57|0
1649688220000|2022-04-11 14:43:40|447.81|445.41|448.13|445.73|448.13|445.73|447.81|445.41|0
1649688230000|2022-04-11 14:43:50|447.97|445.57|447.81|445.41|447.97|445.57|447.81|445.41|0
1649688240000|2022-04-11 14:44:00|447.66|445.26|447.34|444.94|447.66|445.26|447.34|444.94|0
1649688250000|2022-04-11 14:44:10|447.5|445.1|447.34|444.94|447.5|445.1|447.34|444.94|0
1649688260000|2022-04-11 14:44:20|447.03|444.63|447.34|444.94|447.5|445.1|447.03|444.63|0
1649688270000|2022-04-11 14:44:30|447.5|445.1|447.5|445.1|447.66|445.26|447.5|445.1|0
1649688280000|2022-04-11 14:44:40|447.19|444.79|447.5|445.1|447.66|445.26|447.19|444.79|0
1649688290000|2022-04-11 14:44:50|447.66|445.26|447.97|445.57|448.2|445.8|447.66|445.26|0
1649688300000|2022-04-11 14:45:00|447.81|445.41|448.76|446.36|448.76|446.36|447.81|445.41|0
1649688310000|2022-04-11 14:45:10|448.44|446.04|448.76|446.36|448.76|446.36|448.44|446.04|0
1649688320000|2022-04-11 14:45:20|448.92|446.52|448.92|446.52|448.92|446.52|448.76|446.36|0
1649688330000|2022-04-11 14:45:30|448.6|446.2|447.97|445.57|448.6|446.2|447.97|445.57|0
1649688340000|2022-04-11 14:45:40|448.13|445.73|447.97|445.57|448.13|445.73|447.97|445.57|0
1649688350000|2022-04-11 14:45:50|448.29|445.89|448.44|446.04|448.6|446.2|448.29|445.89|0
1649688360000|2022-04-11 14:46:00|448.13|445.73|447.81|445.41|448.13|445.73|447.5|445.1|0
1649688370000|2022-04-11 14:46:10|447.66|445.26|447.66|445.26|447.66|445.26|447.5|445.1|0
1649688380000|2022-04-11 14:46:20|447.81|445.41|447.5|445.1|447.81|445.41|447.5|445.1|0
1649688390000|2022-04-11 14:46:30|447.34|444.94|447.34|444.94|447.34|444.94|447.18|444.78|0
1649688400000|2022-04-11 14:46:40|447.03|444.63|447.81|445.41|447.81|445.41|447.03|444.63|0
1649688410000|2022-04-11 14:46:50|447.97|445.57|448.13|445.73|448.13|445.73|447.97|445.57|0
1649688420000|2022-04-11 14:47:00|447.97|445.57|448.13|445.73|448.13|445.73|447.97|445.57|0
1649688430000|2022-04-11 14:47:10|448.6|446.2|448.44|446.04|448.91|446.51|448.44|446.04|0
1649688440000|2022-04-11 14:47:20|448.6|446.2|449.23|446.83|449.23|446.83|448.44|446.04|0
1649688450000|2022-04-11 14:47:30|448.91|446.51|449.07|446.67|449.23|446.83|448.91|446.51|0
1649688460000|2022-04-11 14:47:40|448.44|446.04|448.44|446.04|448.44|446.04|448.28|445.88|0
1649688470000|2022-04-11 14:47:50|448.76|446.36|448.28|445.88|448.76|446.36|448.28|445.88|0
1649688480000|2022-04-11 14:48:00|448.6|446.2|448.6|446.2|448.76|446.36|448.44|446.04|0
1649688490000|2022-04-11 14:48:10|448.76|446.36|449.07|446.67|449.07|446.67|448.76|446.36|0
1649688500000|2022-04-11 14:48:20|448.91|446.51|448.6|446.2|448.91|446.51|448.6|446.2|0
1649688510000|2022-04-11 14:48:30|448.76|446.36|448.91|446.51|448.91|446.51|448.76|446.36|0
1649688520000|2022-04-11 14:48:40|449.07|446.67|449.07|446.67|449.07|446.67|448.91|446.51|0
1649688530000|2022-04-11 14:48:50|448.91|446.51|449.07|446.67|449.07|446.67|448.91|446.51|0
1649688540000|2022-04-11 14:49:00|448.76|446.36|449.07|446.67|449.07|446.67|448.76|446.36|0
1649688550000|2022-04-11 14:49:10|448.91|446.51|448.13|445.73|448.91|446.51|448.13|445.73|0
1649688560000|2022-04-11 14:49:20|447.97|445.57|448.13|445.73|448.13|445.73|447.97|445.57|0
1649688570000|2022-04-11 14:49:30|447.97|445.57|447.97|445.57|447.97|445.57|447.81|445.41|0
1649688580000|2022-04-11 14:49:40|447.81|445.41|447.65|445.25|447.97|445.57|447.65|445.25|0
1649688590000|2022-04-11 14:49:50|447.81|445.41|447.5|445.1|447.81|445.41|447.5|445.1|0
1649688600000|2022-04-11 14:50:00|447.65|445.25|447.34|444.94|447.65|445.25|447.34|444.94|0
1649688610000|2022-04-11 14:50:10|447.5|445.1|448.13|445.73|448.13|445.73|447.5|445.1|0
1649688620000|2022-04-11 14:50:20|448.28|445.88|448.76|446.36|448.76|446.36|448.28|445.88|0
1649688630000|2022-04-11 14:50:30|448.44|446.04|448.76|446.36|448.76|446.36|448.44|446.04|0
1649688640000|2022-04-11 14:50:40|448.6|446.2|448.76|446.36|448.76|446.36|448.6|446.2|0
1649688650000|2022-04-11 14:50:50|448.44|446.04|448.76|446.36|448.76|446.36|448.44|446.04|0
1649688660000|2022-04-11 14:51:00|448.6|446.2|449.54|447.14|449.54|447.14|448.6|446.2|0
1649688670000|2022-04-11 14:51:10|449.38|446.98|448.76|446.36|449.38|446.98|448.67|446.27|0
1649688680000|2022-04-11 14:51:20|448.6|446.2|449.23|446.83|449.23|446.83|448.6|446.2|0
1649688690000|2022-04-11 14:51:30|449.07|446.67|449.38|446.98|449.38|446.98|449.07|446.67|0
1649688700000|2022-04-11 14:51:40|449.07|446.67|449.23|446.83|449.38|446.98|449.07|446.67|0
1649688710000|2022-04-11 14:51:50|449.38|446.98|450.49|448.09|450.49|448.09|449.38|446.98|0
1649688720000|2022-04-11 14:52:00|450.09|447.69|450.17|447.77|450.41|448.01|450.01|447.61|0
1649688730000|2022-04-11 14:52:10|450.01|447.61|450.01|447.61|450.01|447.61|449.7|447.3|0
1649688740000|2022-04-11 14:52:20|450.17|447.77|450.17|447.77|450.33|447.93|450.17|447.77|0
1649688750000|2022-04-11 14:52:30|449.86|447.46|448.6|446.2|449.86|447.46|448.6|446.2|0
1649688760000|2022-04-11 14:52:40|448.75|446.35|449.14|446.74|449.14|446.74|448.6|446.2|0
1649688770000|2022-04-11 14:52:50|449.07|446.67|449.38|446.98|449.38|446.98|448.6|446.2|0
1649688780000|2022-04-11 14:53:00|449.23|446.83|449.23|446.83|449.38|446.98|449.23|446.83|0
1649688790000|2022-04-11 14:53:10|449.54|447.14|449.86|447.46|450.01|447.61|449.54|447.14|0
1649688800000|2022-04-11 14:53:20|450.33|447.93|449.86|447.46|450.33|447.93|449.86|447.46|0
1649688810000|2022-04-11 14:53:30|450.01|447.61|450.01|447.61|450.01|447.61|450.01|447.61|0
1649688820000|2022-04-11 14:53:40|450.17|447.77|450.17|447.77|450.17|447.77|450.17|447.77|0
1649688830000|2022-04-11 14:53:50|450.09|447.69|450.17|447.77|450.17|447.77|450.01|447.61|0
1649688840000|2022-04-11 14:54:00|450.01|447.61|450.01|447.61|450.17|447.77|449.7|447.3|0
1649688850000|2022-04-11 14:54:10|450.33|447.93|450.33|447.93|450.49|448.09|450.33|447.93|0
1649688860000|2022-04-11 14:54:20|450.64|448.24|450.96|448.56|451.12|448.72|450.64|448.24|0
1649688870000|2022-04-11 14:54:30|451.12|448.72|450.96|448.56|451.12|448.72|450.8|448.4|0
1649688880000|2022-04-11 14:54:40|451.12|448.72|450.96|448.56|451.12|448.72|450.96|448.56|0
1649688890000|2022-04-11 14:54:50|451.12|448.72|450.64|448.24|451.12|448.72|450.64|448.24|0
1649688900000|2022-04-11 14:55:00|450.33|447.93|449.86|447.46|450.33|447.93|449.86|447.46|0
1649688910000|2022-04-11 14:55:10|449.7|447.3|449.7|447.3|449.86|447.46|449.7|447.3|0
1649688920000|2022-04-11 14:55:20|449.54|447.14|449.7|447.3|449.7|447.3|449.54|447.14|0
1649688930000|2022-04-11 14:55:30|450.17|447.77|449.86|447.46|450.17|447.77|449.86|447.46|0
1649688940000|2022-04-11 14:55:40|450.01|447.61|450.17|447.77|450.17|447.77|449.86|447.46|0
1649688950000|2022-04-11 14:55:50|450.33|447.93|450.09|447.69|450.49|448.09|450.09|447.69|0
1649688960000|2022-04-11 14:56:00|450.49|448.09|450.17|447.77|450.49|448.09|450.17|447.77|0
1649688970000|2022-04-11 14:56:10|450.33|447.93|450.4|448|450.4|448|450.33|447.93|0
1649688980000|2022-04-11 14:56:20|450.33|447.93|450.8|448.4|450.8|448.4|450.33|447.93|0
1649688990000|2022-04-11 14:56:30|450.64|448.24|450.8|448.4|450.96|448.56|450.64|448.24|0
1649689000000|2022-04-11 14:56:40|450.49|448.09|450.33|447.93|450.49|448.09|450.33|447.93|0
1649689010000|2022-04-11 14:56:50|450.17|447.77|450.8|448.4|450.8|448.4|450.17|447.77|0
1649689020000|2022-04-11 14:57:00|450.96|448.56|450.96|448.56|450.96|448.56|450.96|448.56|0
1649689030000|2022-04-11 14:57:10|450.64|448.24|450.49|448.09|450.64|448.24|450.49|448.09|0
1649689040000|2022-04-11 14:57:20|450.17|447.77|449.38|446.98|450.17|447.77|449.38|446.98|0
1649689050000|2022-04-11 14:57:30|449.62|447.22|450.49|448.09|450.64|448.24|449.62|447.22|0
1649689060000|2022-04-11 14:57:40|450.33|447.93|450.01|447.61|450.33|447.93|449.85|447.45|0
1649689070000|2022-04-11 14:57:50|449.93|447.53|449.7|447.3|449.93|447.53|449.7|447.3|0
1649689080000|2022-04-11 14:58:00|449.54|447.14|449.3|446.9|449.54|447.14|449.3|446.9|0
1649689090000|2022-04-11 14:58:10|449.22|446.82|449.22|446.82|449.22|446.82|448.91|446.51|0
1649689100000|2022-04-11 14:58:20|449.07|446.67|449.38|446.98|449.54|447.14|449.07|446.67|0
1649689110000|2022-04-11 14:58:30|449.14|446.74|449.22|446.82|449.38|446.98|449.14|446.74|0
1649689120000|2022-04-11 14:58:40|449.07|446.67|449.22|446.82|449.22|446.82|449.07|446.67|0
1649689130000|2022-04-11 14:58:50|448.91|446.51|448.75|446.35|448.91|446.51|448.75|446.35|0
1649689140000|2022-04-11 14:59:00|448.67|446.27|449.22|446.82|449.22|446.82|448.59|446.19|0
1649689150000|2022-04-11 14:59:10|449.54|447.14|449.46|447.06|449.85|447.45|449.46|447.06|0
1649689160000|2022-04-11 14:59:20|449.54|447.14|448.91|446.51|449.54|447.14|448.91|446.51|0
1649689170000|2022-04-11 14:59:30|448.83|446.43|448.75|446.35|448.83|446.43|448.75|446.35|0
1649689180000|2022-04-11 14:59:40|448.91|446.51|448.91|446.51|448.91|446.51|448.75|446.35|0
1649689190000|2022-04-11 14:59:50|448.75|446.35|449.07|446.67|449.07|446.67|448.59|446.19|0
1649689200000|2022-04-11 15:00:00|448.28|445.88|448.28|445.88|448.59|446.19|448.28|445.88|0
1649689210000|2022-04-11 15:00:10|449.07|446.67|449.07|446.67|449.07|446.67|449.07|446.67|0
1649689220000|2022-04-11 15:00:20|449.22|446.82|449.54|447.14|449.54|447.14|449.22|446.82|0
1649689230000|2022-04-11 15:00:30|449.7|447.3|450.33|447.93|450.48|448.08|449.7|447.3|0
1649689240000|2022-04-11 15:00:40|450.48|448.08|450.96|448.56|450.96|448.56|450.48|448.08|0
1649689250000|2022-04-11 15:00:50|450.64|448.24|450.33|447.93|450.64|448.24|450.33|447.93|0
1649689260000|2022-04-11 15:01:00|450.01|447.61|450.01|447.61|450.17|447.77|450.01|447.61|0
1649689270000|2022-04-11 15:01:10|449.7|447.3|449.85|447.45|449.85|447.45|449.7|447.3|0
1649689280000|2022-04-11 15:01:20|449.54|447.14|450.01|447.61|450.01|447.61|449.38|446.98|0
1649689290000|2022-04-11 15:01:30|449.85|447.45|449.22|446.82|449.85|447.45|449.22|446.82|0
1649689300000|2022-04-11 15:01:40|448.91|446.51|448.75|446.35|449.07|446.67|448.75|446.35|0
1649689310000|2022-04-11 15:01:50|448.44|446.04|449.06|446.66|449.07|446.67|448.44|446.04|0
1649689320000|2022-04-11 15:02:00|448.91|446.51|449.38|446.98|449.38|446.98|448.91|446.51|0
1649689330000|2022-04-11 15:02:10|449.54|447.14|450.17|447.77|450.17|447.77|449.54|447.14|0
1649689340000|2022-04-11 15:02:20|450.01|447.61|450.01|447.61|450.01|447.61|450.01|447.61|0
1649689350000|2022-04-11 15:02:30|449.85|447.45|450.01|447.61|450.17|447.77|449.85|447.45|0
1649689360000|2022-04-11 15:02:40|449.54|447.14|450.01|447.61|450.01|447.61|449.54|447.14|0
1649689370000|2022-04-11 15:02:50|450.17|447.77|450.33|447.93|450.33|447.93|450.01|447.61|0
1649689380000|2022-04-11 15:03:00|450.17|447.77|450.33|447.93|450.33|447.93|450.01|447.61|0
1649689390000|2022-04-11 15:03:10|450.01|447.61|449.85|447.45|450.01|447.61|449.85|447.45|0
1649689400000|2022-04-11 15:03:20|450.01|447.61|450.32|447.92|450.32|447.92|450.01|447.61|0
1649689410000|2022-04-11 15:03:30|450.17|447.77|450.01|447.61|450.17|447.77|450.01|447.61|0
1649689420000|2022-04-11 15:03:40|450.17|447.77|450.17|447.77|450.48|448.08|450.17|447.77|0
1649689430000|2022-04-11 15:03:50|450.32|447.92|450.01|447.61|450.32|447.92|450.01|447.61|0
1649689440000|2022-04-11 15:04:00|449.85|447.45|449.22|446.82|449.85|447.45|449.22|446.82|0
1649689450000|2022-04-11 15:04:10|448.91|446.51|449.22|446.82|449.22|446.82|448.75|446.35|0
1649689460000|2022-04-11 15:04:20|448.91|446.51|449.06|446.66|449.06|446.66|448.91|446.51|0
1649689470000|2022-04-11 15:04:30|449.22|446.82|449.06|446.66|449.22|446.82|448.91|446.51|0
1649689480000|2022-04-11 15:04:40|449.22|446.82|449.22|446.82|449.22|446.82|449.06|446.66|0
1649689490000|2022-04-11 15:04:50|449.54|447.14|449.22|446.82|449.54|447.14|449.06|446.66|0
1649689500000|2022-04-11 15:05:00|449.06|446.66|448.91|446.51|449.06|446.66|448.91|446.51|0
1649689510000|2022-04-11 15:05:10|449.22|446.82|448.75|446.35|449.22|446.82|448.59|446.19|0
1649689520000|2022-04-11 15:05:20|449.22|446.82|449.22|446.82|449.22|446.82|449.06|446.66|0
1649689530000|2022-04-11 15:05:30|449.06|446.66|448.43|446.03|449.06|446.66|448.43|446.03|0
1649689540000|2022-04-11 15:05:40|448.59|446.19|448.28|445.88|448.59|446.19|448.28|445.88|0
1649689550000|2022-04-11 15:05:50|448.43|446.03|448.75|446.35|448.75|446.35|448.28|445.88|0
1649689560000|2022-04-11 15:06:00|448.91|446.51|448.91|446.51|449.22|446.82|448.82|446.42|0
1649689570000|2022-04-11 15:06:10|448.82|446.42|448.12|445.72|448.82|446.42|447.96|445.56|0
1649689580000|2022-04-11 15:06:20|447.96|445.56|447.88|445.48|447.96|445.56|447.88|445.48|0
1649689590000|2022-04-11 15:06:30|447.8|445.4|448.12|445.72|448.43|446.03|447.8|445.4|0
1649689600000|2022-04-11 15:06:40|448.28|445.88|448.12|445.72|448.28|445.88|448.12|445.72|0
1649689610000|2022-04-11 15:06:50|447.96|445.56|447.65|445.25|447.96|445.56|447.65|445.25|0
1649689620000|2022-04-11 15:07:00|447.33|444.93|448.28|445.88|448.28|445.88|447.33|444.93|0
1649689630000|2022-04-11 15:07:10|448.59|446.19|448.59|446.19|448.75|446.35|448.59|446.19|0
1649689640000|2022-04-11 15:07:20|448.43|446.03|447.8|445.4|448.43|446.03|447.8|445.4|0
1649689650000|2022-04-11 15:07:30|447.72|445.32|447.49|445.09|447.8|445.4|447.49|445.09|0
1649689660000|2022-04-11 15:07:40|447.33|444.93|447.17|444.77|447.33|444.93|447.17|444.77|0
1649689670000|2022-04-11 15:07:50|447.33|444.93|447.02|444.62|447.33|444.93|447.02|444.62|0
1649689680000|2022-04-11 15:08:00|446.86|444.46|447.17|444.77|447.17|444.77|446.86|444.46|0
1649689690000|2022-04-11 15:08:10|446.86|444.46|447.17|444.77|447.17|444.77|446.86|444.46|0
1649689700000|2022-04-11 15:08:20|446.86|444.46|447.49|445.09|447.65|445.25|446.86|444.46|0
1649689710000|2022-04-11 15:08:30|447.65|445.25|447.96|445.56|447.96|445.56|447.65|445.25|0
1649689720000|2022-04-11 15:08:40|448.12|445.72|448.27|445.87|448.27|445.87|447.96|445.56|0
1649689730000|2022-04-11 15:08:50|448.43|446.03|447.96|445.56|448.43|446.03|447.96|445.56|0
1649689740000|2022-04-11 15:09:00|447.65|445.25|447.33|444.93|447.65|445.25|447.33|444.93|0
1649689750000|2022-04-11 15:09:10|447.17|444.77|446.86|444.46|447.17|444.77|446.86|444.46|0
1649689760000|2022-04-11 15:09:20|447.02|444.62|447.65|445.25|447.65|445.25|447.02|444.62|0
1649689770000|2022-04-11 15:09:30|447.49|445.09|447.49|445.09|447.65|445.25|447.49|445.09|0
1649689780000|2022-04-11 15:09:40|447.33|444.93|447.65|445.25|447.65|445.25|447.17|444.77|0
1649689790000|2022-04-11 15:09:50|447.49|445.09|447.33|444.93|447.49|445.09|447.17|444.77|0
1649689800000|2022-04-11 15:10:00|447.17|444.77|446.7|444.3|447.17|444.77|446.7|444.3|0
1649689810000|2022-04-11 15:10:10|447.02|444.62|447.8|445.4|447.8|445.4|447.02|444.62|0
1649689820000|2022-04-11 15:10:20|447.56|445.16|447.02|444.62|447.56|445.16|446.86|444.46|0
1649689830000|2022-04-11 15:10:30|446.86|444.46|447.64|445.24|447.64|445.24|446.86|444.46|0
1649689840000|2022-04-11 15:10:40|448.27|445.87|447.8|445.4|448.27|445.87|447.8|445.4|0
1649689850000|2022-04-11 15:10:50|447.96|445.56|447.64|445.24|447.96|445.56|447.64|445.24|0
1649689860000|2022-04-11 15:11:00|447.49|445.09|447.8|445.4|447.8|445.4|447.33|444.93|0
1649689870000|2022-04-11 15:11:10|447.64|445.24|447.8|445.4|447.8|445.4|447.49|445.09|0
1649689880000|2022-04-11 15:11:20|447.96|445.56|448.43|446.03|448.43|446.03|447.96|445.56|0
1649689890000|2022-04-11 15:11:30|448.27|445.87|447.64|445.24|448.27|445.87|447.64|445.24|0
1649689900000|2022-04-11 15:11:40|447.33|444.93|447.17|444.77|447.33|444.93|447.17|444.77|0
1649689910000|2022-04-11 15:11:50|447.02|444.62|446.86|444.46|447.02|444.62|446.86|444.46|0
1649689920000|2022-04-11 15:12:00|446.7|444.3|446.86|444.46|446.86|444.46|446.54|444.14|0
1649689930000|2022-04-11 15:12:10|446.7|444.3|446.07|443.67|446.7|444.3|446.07|443.67|0
1649689940000|2022-04-11 15:12:20|445.92|443.52|446.23|443.83|446.54|444.14|445.92|443.52|0
1649689950000|2022-04-11 15:12:30|446.07|443.67|446.39|443.99|446.54|444.14|446.07|443.67|0
1649689960000|2022-04-11 15:12:40|446.86|444.46|447.02|444.62|447.02|444.62|446.86|444.46|0
1649689970000|2022-04-11 15:12:50|447.17|444.77|447.02|444.62|447.33|444.93|447.02|444.62|0
1649689980000|2022-04-11 15:13:00|447.17|444.77|447.49|445.09|447.49|445.09|447.17|444.77|0
1649689990000|2022-04-11 15:13:10|447.25|444.85|446.86|444.46|447.33|444.93|446.86|444.46|0
1649690000000|2022-04-11 15:13:20|446.93|444.53|446.86|444.46|447.02|444.62|446.86|444.46|0
1649690010000|2022-04-11 15:13:30|447.17|444.77|447.17|444.77|447.17|444.77|447.01|444.61|0
1649690020000|2022-04-11 15:13:40|447.01|444.61|446.3|443.9|447.01|444.61|446.3|443.9|0
1649690030000|2022-04-11 15:13:50|446.23|443.83|446.07|443.67|446.23|443.83|445.92|443.52|0
1649690040000|2022-04-11 15:14:00|446.39|443.99|446.07|443.67|446.39|443.99|446.07|443.67|0
1649690050000|2022-04-11 15:14:10|445.92|443.52|445.6|443.2|445.92|443.52|445.6|443.2|0
1649690060000|2022-04-11 15:14:20|445.76|443.36|445.76|443.36|445.76|443.36|445.68|443.28|0
1649690070000|2022-04-11 15:14:30|445.6|443.2|446.23|443.83|446.23|443.83|445.6|443.2|0
1649690080000|2022-04-11 15:14:40|445.92|443.52|446.39|443.99|446.54|444.14|445.92|443.52|0
1649690090000|2022-04-11 15:14:50|446.54|444.14|446.7|444.3|446.86|444.46|446.54|444.14|0
1649690100000|2022-04-11 15:15:00|446.54|444.14|446.39|443.99|446.7|444.3|446.07|443.67|0
1649690110000|2022-04-11 15:15:10|446.54|444.14|446.23|443.83|446.54|444.14|446.23|443.83|0
1649690120000|2022-04-11 15:15:20|446.39|443.99|446.07|443.67|446.39|443.99|446.07|443.67|0
1649690130000|2022-04-11 15:15:30|446.39|443.99|446.23|443.83|446.39|443.99|446.23|443.83|0
1649690140000|2022-04-11 15:15:40|446.39|443.99|446.46|444.06|446.46|444.06|446.39|443.99|0
1649690150000|2022-04-11 15:15:50|446.23|443.83|445.91|443.51|446.23|443.83|445.91|443.51|0
1649690160000|2022-04-11 15:16:00|445.76|443.36|445.13|442.73|445.76|443.36|445.13|442.73|0
1649690170000|2022-04-11 15:16:10|445.29|442.89|445.44|443.04|445.6|443.2|445.29|442.89|0
1649690180000|2022-04-11 15:16:20|445.29|442.89|445.44|443.04|445.44|443.04|445.29|442.89|0
1649690190000|2022-04-11 15:16:30|445.29|442.89|445.44|443.04|445.44|443.04|445.29|442.89|0
1649690200000|2022-04-11 15:16:40|445.13|442.73|445.29|442.89|445.29|442.89|445.13|442.73|0
1649690210000|2022-04-11 15:16:50|445.13|442.73|445.76|443.36|445.91|443.51|445.13|442.73|0
1649690220000|2022-04-11 15:17:00|445.6|443.2|445.6|443.2|445.6|443.2|445.44|443.04|0
1649690230000|2022-04-11 15:17:10|445.76|443.36|446.07|443.67|446.07|443.67|445.76|443.36|0
1649690240000|2022-04-11 15:17:20|446.38|443.98|446.77|444.37|446.77|444.37|446.07|443.67|0
1649690250000|2022-04-11 15:17:30|446.54|444.14|446.7|444.3|446.7|444.3|446.54|444.14|0
1649690260000|2022-04-11 15:17:40|446.86|444.46|446.54|444.14|446.86|444.46|446.54|444.14|0
1649690270000|2022-04-11 15:17:50|446.7|444.3|446.7|444.3|447.33|444.93|446.7|444.3|0
1649690280000|2022-04-11 15:18:00|446.38|443.98|447.33|444.93|447.33|444.93|446.38|443.98|0
1649690290000|2022-04-11 15:18:10|447.17|444.77|447.33|444.93|447.33|444.93|447.17|444.77|0
1649690300000|2022-04-11 15:18:20|447.48|445.08|447.48|445.08|447.48|445.08|447.48|445.08|0
1649690310000|2022-04-11 15:18:30|447.33|444.93|447.09|444.69|447.33|444.93|447.09|444.69|0
1649690320000|2022-04-11 15:18:40|446.86|444.46|447.01|444.61|447.01|444.61|446.86|444.46|0
1649690330000|2022-04-11 15:18:50|447.17|444.77|446.38|443.98|447.17|444.77|446.38|443.98|0
1649690340000|2022-04-11 15:19:00|446.54|444.14|446.38|443.98|446.54|444.14|446.38|443.98|0
1649690350000|2022-04-11 15:19:10|446.54|444.14|446.54|444.14|446.7|444.3|446.54|444.14|0
1649690360000|2022-04-11 15:19:20|446.38|443.98|446.23|443.83|446.38|443.98|446.23|443.83|0
1649690370000|2022-04-11 15:19:30|446.38|443.98|446.07|443.67|446.38|443.98|446.07|443.67|0
1649690380000|2022-04-11 15:19:40|445.99|443.59|445.99|443.59|445.99|443.59|445.99|443.59|0
1649690390000|2022-04-11 15:19:50|446.07|443.67|446.07|443.67|446.07|443.67|445.83|443.43|0
1649690400000|2022-04-11 15:20:00|445.91|443.51|445.76|443.36|445.91|443.51|445.76|443.36|0
1649690410000|2022-04-11 15:20:10|445.6|443.2|445.91|443.51|445.91|443.51|445.6|443.2|0
1649690420000|2022-04-11 15:20:20|446.07|443.67|446.38|443.98|446.38|443.98|445.91|443.51|0
1649690430000|2022-04-11 15:20:30|446.23|443.83|447.01|444.61|447.01|444.61|446.23|443.83|0
1649690440000|2022-04-11 15:20:40|446.7|444.3|446.07|443.67|446.7|444.3|446.07|443.67|0
1649690450000|2022-04-11 15:20:50|446.3|443.9|446.23|443.83|446.38|443.98|446.23|443.83|0
1649690460000|2022-04-11 15:21:00|446.07|443.67|445.76|443.36|446.07|443.67|445.76|443.36|0
1649690470000|2022-04-11 15:21:10|446.23|443.83|446.38|443.98|446.38|443.98|446.23|443.83|0
1649690480000|2022-04-11 15:21:20|446.23|443.83|445.76|443.36|446.23|443.83|445.76|443.36|0
1649690490000|2022-04-11 15:21:30|445.6|443.2|445.44|443.04|445.6|443.2|445.44|443.04|0
1649690500000|2022-04-11 15:21:40|445.13|442.73|445.13|442.73|445.13|442.73|445.13|442.73|0
1649690510000|2022-04-11 15:21:50|445.44|443.04|445.28|442.88|445.44|443.04|445.28|442.88|0
1649690520000|2022-04-11 15:22:00|444.97|442.57|444.97|442.57|445.13|442.73|444.97|442.57|0
1649690530000|2022-04-11 15:22:10|445.13|442.73|444.97|442.57|445.13|442.73|444.97|442.57|0
1649690540000|2022-04-11 15:22:20|445.2|442.8|445.91|443.51|445.91|443.51|445.2|442.8|0
1649690550000|2022-04-11 15:22:30|446.07|443.67|446.54|444.14|446.54|444.14|446.07|443.67|0
1649690560000|2022-04-11 15:22:40|446.7|444.3|446.07|443.67|446.7|444.3|446.07|443.67|0
1649690570000|2022-04-11 15:22:50|446.23|443.83|445.99|443.59|446.23|443.83|445.75|443.35|0
1649690580000|2022-04-11 15:23:00|445.91|443.51|446.07|443.67|446.07|443.67|445.91|443.51|0
1649690590000|2022-04-11 15:23:10|446.23|443.83|445.91|443.51|446.23|443.83|445.91|443.51|0
1649690600000|2022-04-11 15:23:20|445.99|443.59|446.07|443.67|446.07|443.67|445.91|443.51|0
1649690610000|2022-04-11 15:23:30|445.75|443.35|445.75|443.35|445.91|443.51|445.75|443.35|0
1649690620000|2022-04-11 15:23:40|445.91|443.51|445.75|443.35|446.23|443.83|445.75|443.35|0
1649690630000|2022-04-11 15:23:50|445.83|443.43|445.75|443.35|445.83|443.43|445.75|443.35|0
1649690640000|2022-04-11 15:24:00|445.6|443.2|445.6|443.2|445.6|443.2|445.6|443.2|0
1649690650000|2022-04-11 15:24:10|446.07|443.67|445.13|442.73|446.07|443.67|445.13|442.73|0
1649690660000|2022-04-11 15:24:20|445.28|442.88|445.28|442.88|445.28|442.88|445.13|442.73|0
1649690670000|2022-04-11 15:24:30|445.13|442.73|444.97|442.57|445.28|442.88|444.97|442.57|0
1649690680000|2022-04-11 15:24:40|445.13|442.73|444.97|442.57|445.28|442.88|444.97|442.57|0
1649690690000|2022-04-11 15:24:50|445.13|442.73|445.28|442.88|445.28|442.88|445.13|442.73|0
1649690700000|2022-04-11 15:25:00|445.13|442.73|444.97|442.57|445.13|442.73|444.97|442.57|0
1649690710000|2022-04-11 15:25:10|444.81|442.41|444.66|442.26|444.81|442.41|444.5|442.1|0
1649690720000|2022-04-11 15:25:20|445.13|442.73|444.97|442.57|445.28|442.88|444.97|442.57|0
1649690730000|2022-04-11 15:25:30|445.13|442.73|445.28|442.88|445.51|443.11|445.13|442.73|0
1649690740000|2022-04-11 15:25:40|445.44|443.04|445.28|442.88|445.44|443.04|445.28|442.88|0
1649690750000|2022-04-11 15:25:50|445.6|443.2|445.75|443.35|445.75|443.35|445.6|443.2|0
1649690760000|2022-04-11 15:26:00|445.44|443.04|446.07|443.67|446.07|443.67|445.44|443.04|0
1649690770000|2022-04-11 15:26:10|445.91|443.51|446.38|443.98|446.38|443.98|445.6|443.2|0
1649690780000|2022-04-11 15:26:20|446.22|443.82|446.22|443.82|446.38|443.98|446.22|443.82|0
1649690790000|2022-04-11 15:26:30|446.14|443.74|446.38|443.98|446.38|443.98|446.14|443.74|0
1649690800000|2022-04-11 15:26:40|446.69|444.29|446.54|444.14|446.69|444.29|446.54|444.14|0
1649690810000|2022-04-11 15:26:50|446.46|444.06|446.46|444.06|446.46|444.06|446.38|443.98|0
1649690820000|2022-04-11 15:27:00|446.69|444.29|446.54|444.14|446.69|444.29|446.38|443.98|0
1649690830000|2022-04-11 15:27:10|446.38|443.98|446.22|443.82|446.54|444.14|446.22|443.82|0
1649690840000|2022-04-11 15:27:20|446.07|443.67|446.22|443.82|446.22|443.82|445.91|443.51|0
1649690850000|2022-04-11 15:27:30|446.07|443.67|446.07|443.67|446.07|443.67|445.91|443.51|0
1649690860000|2022-04-11 15:27:40|446.14|443.74|445.91|443.51|446.22|443.82|445.91|443.51|0
1649690880000|2022-04-11 15:28:00|446.07|443.67|445.25|442.85|446.07|443.67|445.25|442.85|0
1649690890000|2022-04-11 15:28:10|445.72|443.32|447.33|444.93|447.33|444.93|445.25|442.85|0
1649690900000|2022-04-11 15:28:20|447.18|444.78|446.86|444.46|447.18|444.78|446.86|444.46|0
1649690910000|2022-04-11 15:28:30|447.02|444.62|447.18|444.78|447.18|444.78|446.94|444.54|0
1649690920000|2022-04-11 15:28:40|447.33|444.93|447.18|444.78|447.33|444.93|447.02|444.62|0
1649690930000|2022-04-11 15:28:50|447.02|444.62|446.86|444.46|447.02|444.62|446.71|444.31|0
1649690940000|2022-04-11 15:29:00|446.71|444.31|447.02|444.62|447.02|444.62|446.55|444.15|0
1649690950000|2022-04-11 15:29:10|446.86|444.46|447.49|445.09|447.49|445.09|446.86|444.46|0
1649690960000|2022-04-11 15:29:20|447.65|445.25|447.49|445.09|447.65|445.25|447.49|445.09|0
1649690970000|2022-04-11 15:29:30|447.25|444.85|447.18|444.78|447.33|444.93|447.18|444.78|0
1649690980000|2022-04-11 15:29:40|447.09|444.69|447.41|445.01|447.41|445.01|447.09|444.69|0
1649690990000|2022-04-11 15:29:50|448.12|445.72|447.96|445.56|448.12|445.72|447.8|445.4|0
1649691000000|2022-04-11 15:30:00|447.65|445.25|447.65|445.25|447.65|445.25|447.33|444.93|0
1649691010000|2022-04-11 15:30:10|447.8|445.4|448.12|445.72|448.43|446.03|447.8|445.4|0
1649691020000|2022-04-11 15:30:20|447.96|445.56|448.12|445.72|448.12|445.72|447.96|445.56|0
1649691030000|2022-04-11 15:30:30|447.96|445.56|447.96|445.56|448.12|445.72|447.96|445.56|0
1649691040000|2022-04-11 15:30:40|448.12|445.72|448.59|446.19|448.59|446.19|448.12|445.72|0
1649691050000|2022-04-11 15:30:50|448.51|446.11|448.9|446.5|448.9|446.5|448.51|446.11|0
1649691060000|2022-04-11 15:31:00|448.82|446.42|448.59|446.19|449.06|446.66|448.59|446.19|0
1649691070000|2022-04-11 15:31:10|448.9|446.5|448.43|446.03|448.9|446.5|448.43|446.03|0
1649691080000|2022-04-11 15:31:20|448.59|446.19|449.06|446.66|449.06|446.66|448.59|446.19|0
1649691090000|2022-04-11 15:31:30|448.9|446.5|448.9|446.5|449.06|446.66|448.9|446.5|0
1649691100000|2022-04-11 15:31:40|449.06|446.66|449.22|446.82|449.22|446.82|449.06|446.66|0
1649691110000|2022-04-11 15:31:50|448.59|446.19|448.59|446.19|448.59|446.19|448.43|446.03|0
1649691120000|2022-04-11 15:32:00|448.75|446.35|449.22|446.82|449.22|446.82|448.75|446.35|0
1649691130000|2022-04-11 15:32:10|449.06|446.66|449.22|446.82|449.22|446.82|449.06|446.66|0
1649691140000|2022-04-11 15:32:20|449.37|446.97|449.22|446.82|449.37|446.97|449.22|446.82|0
1649691150000|2022-04-11 15:32:30|449.69|447.29|449.85|447.45|449.85|447.45|449.69|447.29|0
1649691160000|2022-04-11 15:32:40|449.76|447.36|449.85|447.45|449.85|447.45|449.76|447.36|0
1649691170000|2022-04-11 15:32:50|450|447.6|450.63|448.23|450.63|448.23|449.85|447.45|0
1649691180000|2022-04-11 15:33:00|450.32|447.92|450.48|448.08|450.48|448.08|450.32|447.92|0
1649691190000|2022-04-11 15:33:10|450.63|448.23|451.26|448.86|451.26|448.86|450.63|448.23|0
1649691200000|2022-04-11 15:33:20|451.11|448.71|450.48|448.08|451.11|448.71|450.48|448.08|0
1649691210000|2022-04-11 15:33:30|450.63|448.23|450.95|448.55|450.95|448.55|450.63|448.23|0
1649691220000|2022-04-11 15:33:40|451.11|448.71|451.26|448.86|451.26|448.86|451.11|448.71|0
1649691230000|2022-04-11 15:33:50|451.42|449.02|451.11|448.71|451.42|449.02|451.11|448.71|0
1649691240000|2022-04-11 15:34:00|450.63|448.23|450.32|447.92|450.63|448.23|450.32|447.92|0
1649691250000|2022-04-11 15:34:10|450.48|448.08|450.63|448.23|450.63|448.23|450.32|447.92|0
1649691260000|2022-04-11 15:34:20|450.32|447.92|450.16|447.76|450.55|448.15|450.16|447.76|0
1649691270000|2022-04-11 15:34:30|449.92|447.52|450.32|447.92|450.32|447.92|449.85|447.45|0
1649691280000|2022-04-11 15:34:40|450.47|448.07|450.63|448.23|450.63|448.23|450.47|448.07|0
1649691290000|2022-04-11 15:34:50|450.79|448.39|451.1|448.7|451.1|448.7|450.79|448.39|0
1649691300000|2022-04-11 15:35:00|450.95|448.55|450.79|448.39|451.1|448.7|450.79|448.39|0
1649691310000|2022-04-11 15:35:10|451.42|449.02|451.26|448.86|451.42|449.02|451.26|448.86|0
1649691320000|2022-04-11 15:35:20|451.1|448.7|451.42|449.02|451.42|449.02|451.1|448.7|0
1649691330000|2022-04-11 15:35:30|451.18|448.78|451.1|448.7|451.26|448.86|451.1|448.7|0
1649691340000|2022-04-11 15:35:40|450.95|448.55|451.74|449.34|451.74|449.34|450.95|448.55|0
1649691350000|2022-04-11 15:35:50|451.58|449.18|451.73|449.33|451.74|449.34|451.58|449.18|0
1649691360000|2022-04-11 15:36:00|451.5|449.1|452.68|450.28|452.68|450.28|451.5|449.1|0
1649691370000|2022-04-11 15:36:10|452.6|450.2|452.21|449.81|452.6|450.2|452.21|449.81|0
1649691380000|2022-04-11 15:36:20|452.05|449.65|452.52|450.12|452.52|450.12|452.05|449.65|0
1649691390000|2022-04-11 15:36:30|452.37|449.97|452.37|449.97|452.37|449.97|452.21|449.81|0
1649691400000|2022-04-11 15:36:40|452.21|449.81|452.13|449.73|452.21|449.81|452.13|449.73|0
1649691410000|2022-04-11 15:36:50|452.05|449.65|452.21|449.81|452.37|449.97|452.05|449.65|0
1649691420000|2022-04-11 15:37:00|451.89|449.49|451.26|448.86|451.89|449.49|451.26|448.86|0
1649691430000|2022-04-11 15:37:10|451.34|448.94|451.02|448.62|451.42|449.02|451.02|448.62|0
1649691440000|2022-04-11 15:37:20|451.73|449.33|451.89|449.49|451.89|449.49|451.73|449.33|0
1649691450000|2022-04-11 15:37:30|451.58|449.18|451.42|449.02|451.73|449.33|451.42|449.02|0
1649691460000|2022-04-11 15:37:40|451.26|448.86|451.26|448.86|451.26|448.86|451.26|448.86|0
1649691470000|2022-04-11 15:37:50|450.95|448.55|450.47|448.07|450.95|448.55|450.47|448.07|0
1649691480000|2022-04-11 15:38:00|450.32|447.92|450.08|447.68|450.32|447.92|450.08|447.68|0
1649691490000|2022-04-11 15:38:10|450.16|447.76|450|447.6|450.32|447.92|450|447.6|0
1649691500000|2022-04-11 15:38:20|450.16|447.76|450.16|447.76|450.32|447.92|450.16|447.76|0
1649691510000|2022-04-11 15:38:30|450.32|447.92|450.23|447.83|450.32|447.92|450.23|447.83|0
1649691520000|2022-04-11 15:38:40|450.32|447.92|450.23|447.83|450.32|447.92|450.23|447.83|0
1649691530000|2022-04-11 15:38:50|450.16|447.76|450.63|448.23|450.79|448.39|450.16|447.76|0
1649691540000|2022-04-11 15:39:00|450.79|448.39|450.79|448.39|450.95|448.55|450.63|448.23|0
1649691550000|2022-04-11 15:39:10|450.71|448.31|450.79|448.39|450.79|448.39|450.47|448.07|0
1649691560000|2022-04-11 15:39:20|450.63|448.23|450.47|448.07|450.63|448.23|450.47|448.07|0
1649691570000|2022-04-11 15:39:30|450.32|447.92|450.32|447.92|450.32|447.92|450.32|447.92|0
1649691580000|2022-04-11 15:39:40|450.16|447.76|449.69|447.29|450.16|447.76|449.69|447.29|0
1649691590000|2022-04-11 15:39:50|449.53|447.13|449.37|446.97|449.53|447.13|449.37|446.97|0
1649691600000|2022-04-11 15:40:00|449.53|447.13|449.53|447.13|449.53|447.13|449.37|446.97|0
1649691610000|2022-04-11 15:40:10|449.69|447.29|449.69|447.29|450|447.6|449.69|447.29|0
1649691620000|2022-04-11 15:40:20|449.84|447.44|449.69|447.29|449.84|447.44|449.69|447.29|0
1649691630000|2022-04-11 15:40:30|449.84|447.44|450.23|447.83|450.23|447.83|449.84|447.44|0
1649691640000|2022-04-11 15:40:40|450.31|447.91|450.16|447.76|450.31|447.91|450|447.6|0
1649691650000|2022-04-11 15:40:50|450.08|447.68|450|447.6|450.08|447.68|450|447.6|0
1649691660000|2022-04-11 15:41:00|450.31|447.91|450.16|447.76|450.47|448.07|450.16|447.76|0
1649691670000|2022-04-11 15:41:10|450.31|447.91|450.08|447.68|450.31|447.91|450.08|447.68|0
1649691680000|2022-04-11 15:41:20|450|447.6|450|447.6|450.16|447.76|450|447.6|0
1649691690000|2022-04-11 15:41:30|450.23|447.83|450.47|448.07|450.47|448.07|450.23|447.83|0
1649691700000|2022-04-11 15:41:40|450.63|448.23|450.63|448.23|450.63|448.23|450.47|448.07|0
1649691710000|2022-04-11 15:41:50|450.79|448.39|450.31|447.91|450.79|448.39|450.31|447.91|0
1649691720000|2022-04-11 15:42:00|450.63|448.23|450.63|448.23|450.7|448.3|450.63|448.23|0
1649691730000|2022-04-11 15:42:10|450.47|448.07|450.16|447.76|450.47|448.07|450.16|447.76|0
1649691740000|2022-04-11 15:42:20|450.07|447.67|450.07|447.67|450.07|447.67|450.07|447.67|0
1649691750000|2022-04-11 15:42:30|450.16|447.76|450.23|447.83|450.31|447.91|450.16|447.76|0
1649691760000|2022-04-11 15:42:40|450.47|448.07|450.31|447.91|450.47|448.07|450.31|447.91|0
1649691770000|2022-04-11 15:42:50|450.39|447.99|450.23|447.83|450.39|447.99|450.23|447.83|0
1649691780000|2022-04-11 15:43:00|450.16|447.76|450.31|447.91|450.31|447.91|450.16|447.76|0
1649691790000|2022-04-11 15:43:10|450.16|447.76|450.31|447.91|450.31|447.91|450.16|447.76|0
1649691800000|2022-04-11 15:43:20|450.63|448.23|450.63|448.23|450.63|448.23|450.23|447.83|0
1649691810000|2022-04-11 15:43:30|450.47|448.07|450.31|447.91|450.47|448.07|450.31|447.91|0
1649691820000|2022-04-11 15:43:40|450.47|448.07|451.26|448.86|451.26|448.86|450.47|448.07|0
1649691830000|2022-04-11 15:43:50|451.42|449.02|451.42|449.02|451.57|449.17|451.42|449.02|0
1649691840000|2022-04-11 15:44:00|451.33|448.93|451.1|448.7|451.33|448.93|451.1|448.7|0
1649691850000|2022-04-11 15:44:10|451.33|448.93|451.89|449.49|451.89|449.49|451.33|448.93|0
1649691860000|2022-04-11 15:44:20|451.57|449.17|451.26|448.86|451.57|449.17|451.26|448.86|0
1649691870000|2022-04-11 15:44:30|451.42|449.02|451.42|449.02|451.42|449.02|451.1|448.7|0
1649691880000|2022-04-11 15:44:40|451.73|449.33|451.42|449.02|451.73|449.33|451.42|449.02|0
1649691890000|2022-04-11 15:44:50|451.26|448.86|451.26|448.86|451.42|449.02|451.26|448.86|0
1649691900000|2022-04-11 15:45:00|451.42|449.02|451.73|449.33|451.73|449.33|451.42|449.02|0
1649691910000|2022-04-11 15:45:10|451.89|449.49|452.36|449.96|452.36|449.96|451.89|449.49|0
1649691920000|2022-04-11 15:45:20|452.05|449.65|452.52|450.12|452.68|450.28|452.05|449.65|0
1649691930000|2022-04-11 15:45:30|452.36|449.96|452.68|450.28|452.68|450.28|452.2|449.8|0
1649691940000|2022-04-11 15:45:40|452.6|450.2|452.68|450.28|452.68|450.28|452.52|450.12|0
1649691950000|2022-04-11 15:45:50|452.28|449.88|451.89|449.49|452.28|449.88|451.89|449.49|0
1649691960000|2022-04-11 15:46:00|451.57|449.17|451.73|449.33|451.81|449.41|451.57|449.17|0
1649691970000|2022-04-11 15:46:10|451.89|449.49|452.05|449.65|452.05|449.65|451.89|449.49|0
1649691980000|2022-04-11 15:46:20|452.36|449.96|452.52|450.12|452.59|450.19|452.36|449.96|0
1649691990000|2022-04-11 15:46:30|451.89|449.49|452.2|449.8|452.2|449.8|451.89|449.49|0
1649692000000|2022-04-11 15:46:40|451.57|449.17|451.41|449.01|451.73|449.33|451.41|449.01|0
1649692010000|2022-04-11 15:46:50|451.57|449.17|451.57|449.17|451.57|449.17|451.57|449.17|0
1649692020000|2022-04-11 15:47:00|451.41|449.01|451.26|448.86|451.41|449.01|451.26|448.86|0
1649692030000|2022-04-11 15:47:10|451.73|449.33|451.1|448.7|451.73|449.33|450.94|448.54|0
1649692040000|2022-04-11 15:47:20|450.94|448.54|451.1|448.7|451.1|448.7|450.94|448.54|0
1649692050000|2022-04-11 15:47:30|450.94|448.54|450.94|448.54|450.94|448.54|450.78|448.38|0
1649692060000|2022-04-11 15:47:40|450.63|448.23|450.31|447.91|450.63|448.23|450.31|447.91|0
1649692070000|2022-04-11 15:47:50|450.47|448.07|450.47|448.07|450.47|448.07|450.47|448.07|0
1649692080000|2022-04-11 15:48:00|450.31|447.91|450.15|447.75|450.47|448.07|450.15|447.75|0
1649692090000|2022-04-11 15:48:10|450|447.6|449.52|447.12|450|447.6|449.52|447.12|0
1649692100000|2022-04-11 15:48:20|449.37|446.97|449.68|447.28|449.68|447.28|449.37|446.97|0
1649692110000|2022-04-11 15:48:30|450|447.6|449.84|447.44|450|447.6|449.84|447.44|0
1649692120000|2022-04-11 15:48:40|450.15|447.75|449.91|447.51|450.15|447.75|449.91|447.51|0
1649692130000|2022-04-11 15:48:50|450|447.6|450.15|447.75|450.15|447.75|449.84|447.44|0
1649692140000|2022-04-11 15:49:00|449.84|447.44|449.84|447.44|449.84|447.44|449.84|447.44|0
1649692150000|2022-04-11 15:49:10|450|447.6|449.52|447.12|450|447.6|449.52|447.12|0
1649692160000|2022-04-11 15:49:20|449.84|447.44|449.68|447.28|449.84|447.44|449.68|447.28|0
1649692170000|2022-04-11 15:49:30|449.84|447.44|449.84|447.44|450|447.6|449.84|447.44|0
1649692180000|2022-04-11 15:49:40|449.68|447.28|449.84|447.44|449.84|447.44|449.52|447.12|0
1649692190000|2022-04-11 15:49:50|450|447.6|450.15|447.75|450.15|447.75|450|447.6|0
1649692200000|2022-04-11 15:50:00|450.31|447.91|450.31|447.91|450.31|447.91|450.15|447.75|0
1649692210000|2022-04-11 15:50:10|450.15|447.75|449.68|447.28|450.15|447.75|449.68|447.28|0
1649692220000|2022-04-11 15:50:20|449.52|447.12|449.52|447.12|449.52|447.12|449.37|446.97|0
1649692230000|2022-04-11 15:50:30|449.05|446.65|449.68|447.28|449.68|447.28|449.05|446.65|0
1649692240000|2022-04-11 15:50:40|449.84|447.44|449.84|447.44|449.84|447.44|449.6|447.2|0
1649692250000|2022-04-11 15:50:50|449.76|447.36|449.68|447.28|450|447.6|449.68|447.28|0
1649692260000|2022-04-11 15:51:00|450|447.6|450.47|448.07|450.47|448.07|450|447.6|0
1649692270000|2022-04-11 15:51:10|450.31|447.91|450.47|448.07|450.47|448.07|450.31|447.91|0
1649692280000|2022-04-11 15:51:20|450.39|447.99|450.31|447.91|450.47|448.07|450.31|447.91|0
1649692290000|2022-04-11 15:51:30|450.39|447.99|449.99|447.59|450.39|447.99|449.99|447.59|0
1649692300000|2022-04-11 15:51:40|450.15|447.75|449.99|447.59|450.15|447.75|449.99|447.59|0
1649692310000|2022-04-11 15:51:50|450.31|447.91|450.31|447.91|450.47|448.07|450.31|447.91|0
1649692320000|2022-04-11 15:52:00|450.47|448.07|450.94|448.54|450.94|448.54|450.47|448.07|0
1649692330000|2022-04-11 15:52:10|450.47|448.07|450.78|448.38|450.78|448.38|450.47|448.07|0
1649692340000|2022-04-11 15:52:20|450.94|448.54|450.78|448.38|450.94|448.54|450.78|448.38|0
1649692350000|2022-04-11 15:52:30|450.86|448.46|450.62|448.22|450.94|448.54|450.62|448.22|0
1649692360000|2022-04-11 15:52:40|450.47|448.07|450.62|448.22|450.62|448.22|450.47|448.07|0
1649692370000|2022-04-11 15:52:50|450.78|448.38|450.31|447.91|450.78|448.38|450.31|447.91|0
1649692380000|2022-04-11 15:53:00|450.47|448.07|450.94|448.54|450.94|448.54|450.47|448.07|0
1649692390000|2022-04-11 15:53:10|451.1|448.7|451.25|448.85|451.25|448.85|451.1|448.7|0
1649692400000|2022-04-11 15:53:20|451.1|448.7|451.41|449.01|451.41|449.01|451.1|448.7|0
1649692410000|2022-04-11 15:53:30|451.1|448.7|451.1|448.7|451.1|448.7|450.94|448.54|0
1649692420000|2022-04-11 15:53:40|451.25|448.85|451.41|449.01|451.41|449.01|451.25|448.85|0
1649692430000|2022-04-11 15:53:50|451.25|448.85|451.73|449.33|452.04|449.64|451.25|448.85|0
1649692440000|2022-04-11 15:54:00|451.41|449.01|451.25|448.85|451.41|449.01|451.25|448.85|0
1649692450000|2022-04-11 15:54:10|451.1|448.7|451.41|449.01|451.41|449.01|451.1|448.7|0
1649692460000|2022-04-11 15:54:20|450.94|448.54|451.1|448.7|451.1|448.7|450.94|448.54|0
1649692470000|2022-04-11 15:54:30|451.25|448.85|451.01|448.61|451.25|448.85|450.94|448.54|0
1649692480000|2022-04-11 15:54:40|450.94|448.54|451.01|448.61|451.01|448.61|450.94|448.54|0
1649692490000|2022-04-11 15:54:50|451.1|448.7|450.78|448.38|451.1|448.7|450.78|448.38|0
1649692500000|2022-04-11 15:55:00|450.62|448.22|450.54|448.14|450.78|448.38|450.54|448.14|0
1649692510000|2022-04-11 15:55:10|450.78|448.38|450.47|448.07|450.78|448.38|450.47|448.07|0
1649692520000|2022-04-11 15:55:20|450.62|448.22|450.78|448.38|450.78|448.38|450.62|448.22|0
1649692540000|2022-04-11 15:55:40|450.62|448.22|450.31|447.91|450.62|448.22|450.31|447.91|0
1649692550000|2022-04-11 15:55:50|450.15|447.75|450.15|447.75|450.23|447.83|449.99|447.59|0
1649692560000|2022-04-11 15:56:00|450.07|447.67|450.07|447.67|450.15|447.75|450.07|447.67|0
1649692570000|2022-04-11 15:56:10|449.84|447.44|449.36|446.96|449.84|447.44|449.36|446.96|0
1649692580000|2022-04-11 15:56:20|449.21|446.81|449.21|446.81|449.21|446.81|449.05|446.65|0
1649692590000|2022-04-11 15:56:30|449.36|446.96|449.21|446.81|449.68|447.28|449.21|446.81|0
1649692600000|2022-04-11 15:56:40|449.05|446.65|449.05|446.65|449.12|446.72|449.05|446.65|0
1649692610000|2022-04-11 15:56:50|448.89|446.49|448.58|446.18|448.89|446.49|448.58|446.18|0
1649692620000|2022-04-11 15:57:00|448.89|446.49|448.73|446.33|448.89|446.49|448.73|446.33|0
1649692630000|2022-04-11 15:57:10|448.89|446.49|449.05|446.65|449.21|446.81|448.81|446.41|0
1649692640000|2022-04-11 15:57:20|448.73|446.33|448.89|446.49|449.05|446.65|448.73|446.33|0
1649692650000|2022-04-11 15:57:30|448.73|446.33|448.73|446.33|448.89|446.49|448.73|446.33|0
1649692660000|2022-04-11 15:57:40|448.58|446.18|448.73|446.33|448.73|446.33|448.58|446.18|0
1649692670000|2022-04-11 15:57:50|448.58|446.18|448.73|446.33|448.73|446.33|448.58|446.18|0
1649692680000|2022-04-11 15:58:00|448.89|446.49|448.58|446.18|448.89|446.49|448.58|446.18|0
1649692690000|2022-04-11 15:58:10|448.49|446.09|448.58|446.18|448.58|446.18|448.49|446.09|0
1649692700000|2022-04-11 15:58:20|448.81|446.41|448.73|446.33|448.81|446.41|448.42|446.02|0
1649692710000|2022-04-11 15:58:30|448.89|446.49|449.2|446.8|449.2|446.8|448.89|446.49|0
1649692720000|2022-04-11 15:58:40|449.36|446.96|449.2|446.8|449.36|446.96|449.2|446.8|0
1649692730000|2022-04-11 15:58:50|449.36|446.96|449.68|447.28|449.68|447.28|449.36|446.96|0
1649692740000|2022-04-11 15:59:00|449.52|447.12|449.68|447.28|449.68|447.28|449.52|447.12|0
1649692750000|2022-04-11 15:59:10|449.36|446.96|449.36|446.96|449.36|446.96|449.36|446.96|0
1649692760000|2022-04-11 15:59:20|449.52|447.12|449.05|446.65|449.52|447.12|449.05|446.65|0
1649692770000|2022-04-11 15:59:30|448.89|446.49|448.89|446.49|448.89|446.49|448.73|446.33|0
1649692780000|2022-04-11 15:59:40|449.05|446.65|449.36|446.96|449.36|446.96|448.89|446.49|0
1649692790000|2022-04-11 15:59:50|449.2|446.8|449.05|446.65|449.2|446.8|449.05|446.65|0
1649692800000|2022-04-11 16:00:00|448.89|446.49|448.89|446.49|449.05|446.65|448.58|446.18|0
1649692810000|2022-04-11 16:00:10|448.73|446.33|448.89|446.49|448.89|446.49|448.73|446.33|0
1649692820000|2022-04-11 16:00:20|448.97|446.57|448.89|446.49|448.97|446.57|448.73|446.33|0
1649692830000|2022-04-11 16:00:30|448.73|446.33|448.73|446.33|448.89|446.49|448.73|446.33|0
1649692840000|2022-04-11 16:00:40|448.58|446.18|448.73|446.33|448.73|446.33|448.58|446.18|0
1649692850000|2022-04-11 16:00:50|448.42|446.02|448.26|445.86|448.42|446.02|448.18|445.78|0
1649692860000|2022-04-11 16:01:00|448.42|446.02|448.1|445.7|448.42|446.02|448.1|445.7|0
1649692870000|2022-04-11 16:01:10|447.95|445.55|447.79|445.39|447.95|445.55|447.79|445.39|0
1649692880000|2022-04-11 16:01:20|448.1|445.7|448.26|445.86|448.42|446.02|448.1|445.7|0
1649692890000|2022-04-11 16:01:30|448.42|446.02|448.73|446.33|448.73|446.33|448.42|446.02|0
1649692900000|2022-04-11 16:01:40|448.89|446.49|448.89|446.49|448.89|446.49|448.89|446.49|0
1649692910000|2022-04-11 16:01:50|448.73|446.33|448.57|446.17|448.73|446.33|448.42|446.02|0
1649692920000|2022-04-11 16:02:00|448.49|446.09|448.26|445.86|448.49|446.09|448.26|445.86|0
1649692930000|2022-04-11 16:02:10|447.95|445.55|447.32|444.92|447.95|445.55|447.32|444.92|0
1649692940000|2022-04-11 16:02:20|447.16|444.76|447.16|444.76|447.32|444.92|447.16|444.76|0
1649692950000|2022-04-11 16:02:30|447.08|444.68|447|444.6|447.16|444.76|447|444.6|0
1649692960000|2022-04-11 16:02:40|447.16|444.76|447.32|444.92|447.32|444.92|447.16|444.76|0
1649692970000|2022-04-11 16:02:50|447.47|445.07|447.63|445.23|447.63|445.23|447.39|444.99|0
1649692980000|2022-04-11 16:03:00|447.47|445.07|447.32|444.92|447.47|445.07|447.32|444.92|0
1649692990000|2022-04-11 16:03:10|447.63|445.23|447.32|444.92|447.63|445.23|447.32|444.92|0
1649693000000|2022-04-11 16:03:20|447.24|444.84|447.32|444.92|447.32|444.92|447.16|444.76|0
1649693010000|2022-04-11 16:03:30|447.47|445.07|447.79|445.39|447.79|445.39|447.47|445.07|0
1649693020000|2022-04-11 16:03:40|447.86|445.46|447.63|445.23|447.86|445.46|447.63|445.23|0
1649693030000|2022-04-11 16:03:50|447.95|445.55|448.26|445.86|448.26|445.86|447.95|445.55|0
1649693040000|2022-04-11 16:04:00|448.42|446.02|448.1|445.7|448.42|446.02|448.1|445.7|0
1649693050000|2022-04-11 16:04:10|448.18|445.78|448.1|445.7|448.26|445.86|448.1|445.7|0
1649693060000|2022-04-11 16:04:20|447.95|445.55|447.95|445.55|448.1|445.7|447.95|445.55|0
1649693070000|2022-04-11 16:04:30|447.79|445.39|447.94|445.54|447.95|445.55|447.79|445.39|0
1649693080000|2022-04-11 16:04:40|448.1|445.7|447.94|445.54|448.1|445.7|447.79|445.39|0
1649693090000|2022-04-11 16:04:50|448.1|445.7|448.42|446.02|448.42|446.02|448.1|445.7|0
1649693100000|2022-04-11 16:05:00|448.33|445.93|448.89|446.49|448.89|446.49|448.33|445.93|0
1649693110000|2022-04-11 16:05:10|448.73|446.33|448.73|446.33|448.73|446.33|448.57|446.17|0
1649693120000|2022-04-11 16:05:20|448.89|446.49|449.04|446.64|449.04|446.64|448.89|446.49|0
1649693130000|2022-04-11 16:05:30|449.28|446.88|449.36|446.96|449.43|447.03|449.28|446.88|0
1649693140000|2022-04-11 16:05:40|449.52|447.12|449.2|446.8|449.52|447.12|449.2|446.8|0
1649693150000|2022-04-11 16:05:50|449.04|446.64|449.2|446.8|449.2|446.8|449.04|446.64|0
1649693160000|2022-04-11 16:06:00|449.36|446.96|449.2|446.8|449.36|446.96|449.2|446.8|0
1649693170000|2022-04-11 16:06:10|449.04|446.64|449.12|446.72|449.12|446.72|449.04|446.64|0
1649693180000|2022-04-11 16:06:20|449.2|446.8|448.73|446.33|449.2|446.8|448.73|446.33|0
1649693190000|2022-04-11 16:06:30|448.89|446.49|449.04|446.64|449.04|446.64|448.89|446.49|0
1649693200000|2022-04-11 16:06:40|449.2|446.8|448.73|446.33|449.2|446.8|448.73|446.33|0
1649693210000|2022-04-11 16:06:50|448.89|446.49|449.04|446.64|449.04|446.64|448.73|446.33|0
1649693220000|2022-04-11 16:07:00|448.96|446.56|448.57|446.17|448.96|446.56|448.57|446.17|0
1649693230000|2022-04-11 16:07:10|448.73|446.33|449.04|446.64|449.04|446.64|448.73|446.33|0
1649693240000|2022-04-11 16:07:20|449.36|446.96|449.52|447.12|449.52|447.12|449.36|446.96|0
1649693250000|2022-04-11 16:07:30|449.36|446.96|449.67|447.27|449.67|447.27|449.36|446.96|0
1649693260000|2022-04-11 16:07:40|449.52|447.12|449.04|446.64|449.52|447.12|449.04|446.64|0
1649693270000|2022-04-11 16:07:50|449.2|446.8|449.36|446.96|449.36|446.96|449.2|446.8|0
1649693280000|2022-04-11 16:08:00|449.28|446.88|449.2|446.8|449.52|447.12|449.2|446.8|0
1649693290000|2022-04-11 16:08:10|449.36|446.96|449.36|446.96|449.36|446.96|449.2|446.8|0
1649693300000|2022-04-11 16:08:20|449.2|446.8|449.2|446.8|449.2|446.8|449.2|446.8|0
1649693310000|2022-04-11 16:08:30|449.04|446.64|449.2|446.8|449.2|446.8|449.04|446.64|0
1649693320000|2022-04-11 16:08:40|449.36|446.96|449.36|446.96|449.36|446.96|449.04|446.64|0
1649693330000|2022-04-11 16:08:50|449.67|447.27|449.99|447.59|449.99|447.59|449.67|447.27|0
1649693340000|2022-04-11 16:09:00|450.14|447.74|449.2|446.8|450.14|447.74|449.2|446.8|0
1649693350000|2022-04-11 16:09:10|449.04|446.64|448.89|446.49|449.04|446.64|448.89|446.49|0
1649693360000|2022-04-11 16:09:20|449.04|446.64|448.73|446.33|449.04|446.64|448.73|446.33|0
1649693370000|2022-04-11 16:09:30|448.57|446.17|448.57|446.17|448.65|446.25|448.57|446.17|0
1649693380000|2022-04-11 16:09:40|449.2|446.8|449.2|446.8|449.36|446.96|449.2|446.8|0
1649693390000|2022-04-11 16:09:50|449.36|446.96|449.2|446.8|449.36|446.96|449.2|446.8|0
1649693400000|2022-04-11 16:10:00|449.36|446.96|449.67|447.27|449.67|447.27|449.36|446.96|0
1649693410000|2022-04-11 16:10:10|449.28|446.88|449.2|446.8|449.28|446.88|449.2|446.8|0
1649693420000|2022-04-11 16:10:20|449.36|446.96|449.51|447.11|449.51|447.11|449.36|446.96|0
1649693430000|2022-04-11 16:10:30|449.67|447.27|449.51|447.11|449.67|447.27|449.51|447.11|0
1649693440000|2022-04-11 16:10:40|449.83|447.43|449.27|446.87|449.83|447.43|449.27|446.87|0
1649693450000|2022-04-11 16:10:50|449.2|446.8|449.2|446.8|449.2|446.8|449.04|446.64|0
1649693460000|2022-04-11 16:11:00|448.88|446.48|448.57|446.17|448.88|446.48|448.57|446.17|0
1649693470000|2022-04-11 16:11:10|448.73|446.33|448.49|446.09|448.73|446.33|448.41|446.01|0
1649693480000|2022-04-11 16:11:20|448.41|446.01|448.1|445.7|448.57|446.17|448.1|445.7|0
1649693490000|2022-04-11 16:11:30|448.26|445.86|448.26|445.86|448.26|445.86|448.26|445.86|0
1649693500000|2022-04-11 16:11:40|448.1|445.7|448.26|445.86|448.26|445.86|448.1|445.7|0
1649693510000|2022-04-11 16:11:50|448.1|445.7|448.1|445.7|448.1|445.7|448.1|445.7|0
1649693520000|2022-04-11 16:12:00|448.26|445.86|448.33|445.93|448.49|446.09|448.26|445.86|0
1649693530000|2022-04-11 16:12:10|448.73|446.33|449.04|446.64|449.04|446.64|448.73|446.33|0
1649693540000|2022-04-11 16:12:20|448.73|446.33|448.88|446.48|448.88|446.48|448.73|446.33|0
1649693550000|2022-04-11 16:12:30|448.8|446.4|449.2|446.8|449.2|446.8|448.8|446.4|0
1649693560000|2022-04-11 16:12:40|449.36|446.96|449.2|446.8|449.36|446.96|449.2|446.8|0
1649693570000|2022-04-11 16:12:50|449.36|446.96|449.04|446.64|449.36|446.96|449.04|446.64|0
1649693580000|2022-04-11 16:13:00|448.64|446.24|448.41|446.01|448.73|446.33|448.41|446.01|0
1649693590000|2022-04-11 16:13:10|448.26|445.86|448.1|445.7|448.26|445.86|448.1|445.7|0
1649693600000|2022-04-11 16:13:20|447.94|445.54|448.1|445.7|448.1|445.7|447.94|445.54|0
1649693610000|2022-04-11 16:13:30|447.94|445.54|447.94|445.54|448.1|445.7|447.94|445.54|0
1649693620000|2022-04-11 16:13:40|448.1|445.7|447.63|445.23|448.1|445.7|447.63|445.23|0
1649693630000|2022-04-11 16:13:50|447.47|445.07|447.39|444.99|447.47|445.07|447.39|444.99|0
1649693640000|2022-04-11 16:14:00|447.47|445.07|448.1|445.7|448.1|445.7|447.47|445.07|0
1649693650000|2022-04-11 16:14:10|448.41|446.01|448.25|445.85|448.49|446.09|448.25|445.85|0
1649693660000|2022-04-11 16:14:20|448.1|445.7|447.94|445.54|448.1|445.7|447.94|445.54|0
1649693670000|2022-04-11 16:14:30|447.78|445.38|447.94|445.54|447.94|445.54|447.78|445.38|0
1649693680000|2022-04-11 16:14:40|447.78|445.38|447.78|445.38|447.78|445.38|447.78|445.38|0
1649693690000|2022-04-11 16:14:50|447.63|445.23|447.78|445.38|447.78|445.38|447.63|445.23|0
1649693700000|2022-04-11 16:15:00|448.1|445.7|447.63|445.23|448.1|445.7|447.63|445.23|0
1649693710000|2022-04-11 16:15:10|447.78|445.38|447.31|444.91|447.78|445.38|447.31|444.91|0
1649693720000|2022-04-11 16:15:20|447.39|444.99|447.31|444.91|447.47|445.07|447.31|444.91|0
1649693730000|2022-04-11 16:15:30|447.47|445.07|447.16|444.76|447.47|445.07|447.16|444.76|0
1649693740000|2022-04-11 16:15:40|447.31|444.91|447.63|445.23|447.63|445.23|447.31|444.91|0
1649693750000|2022-04-11 16:15:50|447.47|445.07|447.54|445.14|447.63|445.23|447.47|445.07|0
1649693760000|2022-04-11 16:16:00|447.63|445.23|447.63|445.23|447.63|445.23|447.47|445.07|0
1649693770000|2022-04-11 16:16:10|447.78|445.38|448.25|445.85|448.25|445.85|447.78|445.38|0
1649693780000|2022-04-11 16:16:20|448.33|445.93|448.1|445.7|448.33|445.93|448.1|445.7|0
1649693790000|2022-04-11 16:16:30|447.94|445.54|447.94|445.54|448.1|445.7|447.94|445.54|0
1649693800000|2022-04-11 16:16:40|448.1|445.7|447.63|445.23|448.1|445.7|447.63|445.23|0
1649693810000|2022-04-11 16:16:50|447.78|445.38|447.63|445.23|447.78|445.38|447.47|445.07|0
1649693820000|2022-04-11 16:17:00|447.78|445.38|447.94|445.54|448.1|445.7|447.78|445.38|0
1649693830000|2022-04-11 16:17:10|447.78|445.38|447.78|445.38|447.78|445.38|447.78|445.38|0
1649693840000|2022-04-11 16:17:20|447.86|445.46|448.41|446.01|448.41|446.01|447.86|445.46|0
1649693850000|2022-04-11 16:17:30|448.57|446.17|448.25|445.85|448.57|446.17|448.25|445.85|0
1649693860000|2022-04-11 16:17:40|448.41|446.01|448.41|446.01|448.41|446.01|448.33|445.93|0
1649693870000|2022-04-11 16:17:50|448.25|445.85|448.41|446.01|448.49|446.09|448.25|445.85|0
1649693880000|2022-04-11 16:18:00|448.17|445.77|448.25|445.85|448.41|446.01|448.17|445.77|0
1649693890000|2022-04-11 16:18:10|448.41|446.01|448.1|445.7|448.41|446.01|447.94|445.54|0
1649693910000|2022-04-11 16:18:30|447.94|445.54|447.94|445.54|448.1|445.7|447.94|445.54|0
1649693920000|2022-04-11 16:18:40|448.1|445.7|448.1|445.7|448.1|445.7|448.01|445.61|0
1649693930000|2022-04-11 16:18:50|448.41|446.01|448.25|445.85|448.41|446.01|448.25|445.85|0
1649693940000|2022-04-11 16:19:00|448.41|446.01|448.17|445.77|448.41|446.01|448.17|445.77|0
1649693950000|2022-04-11 16:19:10|448.1|445.7|448.25|445.85|448.25|445.85|448.1|445.7|0
1649693960000|2022-04-11 16:19:20|448.1|445.7|448.1|445.7|448.1|445.7|448.1|445.7|0
1649693970000|2022-04-11 16:19:30|448.25|445.85|448.25|445.85|448.25|445.85|448.25|445.85|0
1649693980000|2022-04-11 16:19:40|448.41|446.01|448.25|445.85|448.41|446.01|448.25|445.85|0
1649693990000|2022-04-11 16:19:50|448.41|446.01|448.57|446.17|448.57|446.17|448.41|446.01|0
1649694000000|2022-04-11 16:20:00|448.88|446.48|449.2|446.8|449.35|446.95|448.88|446.48|0
1649694010000|2022-04-11 16:20:10|449.11|446.71|448.57|446.17|449.11|446.71|448.57|446.17|0
1649694020000|2022-04-11 16:20:20|448.72|446.32|448.41|446.01|448.72|446.32|448.41|446.01|0
1649694030000|2022-04-11 16:20:30|448.25|445.85|448.72|446.32|448.72|446.32|448.25|445.85|0
1649694040000|2022-04-11 16:20:40|448.57|446.17|448.25|445.85|448.57|446.17|448.25|445.85|0
1649694050000|2022-04-11 16:20:50|448.57|446.17|448.72|446.32|448.72|446.32|448.57|446.17|0
1649694060000|2022-04-11 16:21:00|449.04|446.64|448.8|446.4|449.04|446.64|448.8|446.4|0
1649694070000|2022-04-11 16:21:10|449.04|446.64|449.19|446.79|449.19|446.79|448.88|446.48|0
1649694080000|2022-04-11 16:21:20|449.11|446.71|449.04|446.64|449.11|446.71|449.04|446.64|0
1649694090000|2022-04-11 16:21:30|448.72|446.32|448.72|446.32|448.72|446.32|448.57|446.17|0
1649694100000|2022-04-11 16:21:40|448.8|446.4|448.88|446.48|448.88|446.48|448.72|446.32|0
1649694110000|2022-04-11 16:21:50|448.72|446.32|448.57|446.17|448.72|446.32|448.57|446.17|0
1649694120000|2022-04-11 16:22:00|448.25|445.85|448.72|446.32|448.72|446.32|448.25|445.85|0
1649694130000|2022-04-11 16:22:10|448.64|446.24|448.41|446.01|448.64|446.24|448.41|446.01|0
1649694140000|2022-04-11 16:22:20|448.25|445.85|448.41|446.01|448.41|446.01|448.25|445.85|0
1649694150000|2022-04-11 16:22:30|448.25|445.85|448.25|445.85|448.25|445.85|448.09|445.69|0
1649694160000|2022-04-11 16:22:40|448.09|445.69|447.78|445.38|448.25|445.85|447.78|445.38|0
1649694170000|2022-04-11 16:22:50|447.94|445.54|447.31|444.91|447.94|445.54|447.31|444.91|0
1649694180000|2022-04-11 16:23:00|447.15|444.75|447.47|445.07|447.47|445.07|447.15|444.75|0
1649694190000|2022-04-11 16:23:10|447.62|445.22|447.94|445.54|447.94|445.54|447.62|445.22|0
1649694200000|2022-04-11 16:23:20|448.25|445.85|448.09|445.69|448.25|445.85|448.09|445.69|0
1649694210000|2022-04-11 16:23:30|448.41|446.01|448.41|446.01|448.41|446.01|448.41|446.01|0
1649694220000|2022-04-11 16:23:40|448.56|446.16|448.33|445.93|448.56|446.16|448.25|445.85|0
1649694230000|2022-04-11 16:23:50|448.41|446.01|447.94|445.54|448.41|446.01|447.94|445.54|0
1649694240000|2022-04-11 16:24:00|448.41|446.01|448.41|446.01|448.56|446.16|448.41|446.01|0
1649694250000|2022-04-11 16:24:10|448.56|446.16|448.25|445.85|448.56|446.16|448.25|445.85|0
1649694260000|2022-04-11 16:24:20|448.09|445.69|447.94|445.54|448.09|445.69|447.85|445.45|0
1649694270000|2022-04-11 16:24:30|447.62|445.22|447.62|445.22|447.62|445.22|447.62|445.22|0
1649694280000|2022-04-11 16:24:40|447.78|445.38|447.78|445.38|447.78|445.38|447.78|445.38|0
1649694290000|2022-04-11 16:24:50|447.62|445.22|447.62|445.22|447.62|445.22|447.62|445.22|0
1649694300000|2022-04-11 16:25:00|447.46|445.06|447.62|445.22|447.62|445.22|447.46|445.06|0
1649694310000|2022-04-11 16:25:10|447.31|444.91|447.46|445.06|447.46|445.06|447.31|444.91|0
1649694320000|2022-04-11 16:25:20|447.31|444.91|447.15|444.75|447.31|444.91|447.15|444.75|0
1649694330000|2022-04-11 16:25:30|447.31|444.91|447.31|444.91|447.46|445.06|447.31|444.91|0
1649694340000|2022-04-11 16:25:40|447.46|445.06|447.15|444.75|447.46|445.06|447.15|444.75|0
1649694350000|2022-04-11 16:25:50|446.99|444.59|446.99|444.59|446.99|444.59|446.99|444.59|0
1649694370000|2022-04-11 16:26:10|446.84|444.44|446.68|444.28|446.84|444.44|446.52|444.12|0
1649694380000|2022-04-11 16:26:20|446.52|444.12|446.99|444.59|446.99|444.59|446.52|444.12|0
1649694390000|2022-04-11 16:26:30|446.84|444.44|447.46|445.06|447.62|445.22|446.84|444.44|0
1649694400000|2022-04-11 16:26:40|447.15|444.75|447.31|444.91|447.31|444.91|447.15|444.75|0
1649694410000|2022-04-11 16:26:50|447.23|444.83|447.31|444.91|447.31|444.91|447.23|444.83|0
1649694420000|2022-04-11 16:27:00|447.46|445.06|446.84|444.44|447.46|445.06|446.84|444.44|0
1649694430000|2022-04-11 16:27:10|446.68|444.28|446.37|443.97|446.68|444.28|446.37|443.97|0
1649694440000|2022-04-11 16:27:20|446.68|444.28|446.84|444.44|446.84|444.44|446.68|444.28|0
1649694450000|2022-04-11 16:27:30|446.99|444.59|446.99|444.59|446.99|444.59|446.99|444.59|0
1649694460000|2022-04-11 16:27:40|446.84|444.44|446.6|444.2|446.84|444.44|446.6|444.2|0
1649694470000|2022-04-11 16:27:50|446.52|444.12|446.84|444.44|446.84|444.44|446.52|444.12|0
1649694480000|2022-04-11 16:28:00|446.99|444.59|446.68|444.28|446.99|444.59|446.68|444.28|0
1649694490000|2022-04-11 16:28:10|446.99|444.59|446.68|444.28|446.99|444.59|446.68|444.28|0
1649694500000|2022-04-11 16:28:20|446.52|444.12|446.68|444.28|446.68|444.28|446.52|444.12|0
1649694510000|2022-04-11 16:28:30|446.52|444.12|446.52|444.12|446.68|444.28|446.52|444.12|0
1649694520000|2022-04-11 16:28:40|446.6|444.2|446.52|444.12|446.84|444.44|446.52|444.12|0
1649694530000|2022-04-11 16:28:50|446.84|444.44|446.84|444.44|446.99|444.59|446.84|444.44|0
1649694540000|2022-04-11 16:29:00|446.75|444.35|446.68|444.28|446.75|444.35|446.68|444.28|0
1649694550000|2022-04-11 16:29:10|446.91|444.51|446.68|444.28|446.91|444.51|446.68|444.28|0
1649694570000|2022-04-11 16:29:30|446.83|444.43|446.52|444.12|446.83|444.43|446.52|444.12|0
1649694580000|2022-04-11 16:29:40|446.68|444.28|446.68|444.28|446.68|444.28|446.52|444.12|0
1649694590000|2022-04-11 16:29:50|446.36|443.96|446.36|443.96|446.52|444.12|446.36|443.96|0
1649694600000|2022-04-11 16:30:00|446.52|444.12|446.36|443.96|446.52|444.12|446.36|443.96|0
1649694610000|2022-04-11 16:30:10|446.52|444.12|446.68|444.28|446.68|444.28|446.52|444.12|0
1649694620000|2022-04-11 16:30:20|446.52|444.12|446.68|444.28|446.68|444.28|446.52|444.12|0
1649694630000|2022-04-11 16:30:30|446.52|444.12|446.83|444.43|446.83|444.43|446.52|444.12|0
1649694640000|2022-04-11 16:30:40|446.68|444.28|446.36|443.96|446.68|444.28|446.36|443.96|0
1649694650000|2022-04-11 16:30:50|446.52|444.12|446.21|443.81|446.52|444.12|446.21|443.81|0
1649694660000|2022-04-11 16:31:00|446.36|443.96|446.05|443.65|446.36|443.96|446.05|443.65|0
1649694670000|2022-04-11 16:31:10|446.21|443.81|446.21|443.81|446.36|443.96|446.21|443.81|0
1649694680000|2022-04-11 16:31:20|446.05|443.65|446.28|443.88|446.28|443.88|446.05|443.65|0
1649694690000|2022-04-11 16:31:30|446.36|443.96|446.21|443.81|446.36|443.96|446.21|443.81|0
1649694700000|2022-04-11 16:31:40|446.13|443.73|446.05|443.65|446.13|443.73|446.05|443.65|0
1649694710000|2022-04-11 16:31:50|445.89|443.49|446.21|443.81|446.36|443.96|445.89|443.49|0
1649694720000|2022-04-11 16:32:00|446.05|443.65|445.89|443.49|446.05|443.65|445.89|443.49|0
1649694730000|2022-04-11 16:32:10|446.05|443.65|446.05|443.65|446.05|443.65|445.89|443.49|0
1649694740000|2022-04-11 16:32:20|445.89|443.49|446.05|443.65|446.05|443.65|445.89|443.49|0
1649694750000|2022-04-11 16:32:30|445.89|443.49|445.58|443.18|445.89|443.49|445.58|443.18|0
1649694760000|2022-04-11 16:32:40|445.74|443.34|445.89|443.49|445.89|443.49|445.74|443.34|0
1649694770000|2022-04-11 16:32:50|446.05|443.65|446.36|443.96|446.36|443.96|446.05|443.65|0
1649694780000|2022-04-11 16:33:00|446.05|443.65|446.68|444.28|446.68|444.28|446.05|443.65|0
1649694790000|2022-04-11 16:33:10|446.83|444.43|446.36|443.96|446.83|444.43|446.36|443.96|0
1649694800000|2022-04-11 16:33:20|446.21|443.81|446.05|443.65|446.21|443.81|446.05|443.65|0
1649694810000|2022-04-11 16:33:30|445.89|443.49|446.36|443.96|446.36|443.96|445.89|443.49|0
1649694820000|2022-04-11 16:33:40|446.21|443.81|446.36|443.96|446.36|443.96|446.21|443.81|0
1649694830000|2022-04-11 16:33:50|446.21|443.81|446.36|443.96|446.36|443.96|446.21|443.81|0
1649694840000|2022-04-11 16:34:00|446.52|444.12|446.36|443.96|446.52|444.12|446.36|443.96|0
1649694850000|2022-04-11 16:34:10|446.52|444.12|446.21|443.81|446.52|444.12|446.21|443.81|0
1649694860000|2022-04-11 16:34:20|446.52|444.12|446.52|444.12|446.68|444.28|446.52|444.12|0
1649694870000|2022-04-11 16:34:30|446.59|444.19|446.83|444.43|446.99|444.59|446.59|444.19|0
1649694880000|2022-04-11 16:34:40|446.99|444.59|446.83|444.43|447.15|444.75|446.83|444.43|0
1649694890000|2022-04-11 16:34:50|446.68|444.28|446.83|444.43|446.83|444.43|446.68|444.28|0
1649694900000|2022-04-11 16:35:00|446.99|444.59|446.99|444.59|447.15|444.75|446.99|444.59|0
1649694910000|2022-04-11 16:35:10|446.83|444.43|446.83|444.43|446.83|444.43|446.83|444.43|0
1649694920000|2022-04-11 16:35:20|446.68|444.28|446.68|444.28|446.83|444.43|446.68|444.28|0
1649694930000|2022-04-11 16:35:30|446.83|444.43|446.99|444.59|446.99|444.59|446.83|444.43|0
1649694940000|2022-04-11 16:35:40|446.83|444.43|446.83|444.43|446.91|444.51|446.83|444.43|0
1649694950000|2022-04-11 16:35:50|446.52|444.12|446.36|443.96|446.52|444.12|446.36|443.96|0
1649694960000|2022-04-11 16:36:00|446.2|443.8|446.2|443.8|446.2|443.8|446.2|443.8|0
1649694970000|2022-04-11 16:36:10|446.05|443.65|446.05|443.65|446.2|443.8|446.05|443.65|0
1649694980000|2022-04-11 16:36:20|446.36|443.96|446.36|443.96|446.52|444.12|446.36|443.96|0
1649694990000|2022-04-11 16:36:30|446.44|444.04|446.67|444.27|446.67|444.27|446.44|444.04|0
1649695000000|2022-04-11 16:36:40|446.59|444.19|446.36|443.96|446.59|444.19|446.36|443.96|0
1649695010000|2022-04-11 16:36:50|446.52|444.12|446.52|444.12|446.52|444.12|446.52|444.12|0
1649695020000|2022-04-11 16:37:00|446.36|443.96|446.36|443.96|446.36|443.96|446.28|443.88|0
1649695040000|2022-04-11 16:37:20|446.28|443.88|446.2|443.8|446.28|443.88|446.2|443.8|0
1649695050000|2022-04-11 16:37:30|446.36|443.96|446.52|444.12|446.52|444.12|446.36|443.96|0
1649695060000|2022-04-11 16:37:40|446.67|444.27|446.83|444.43|446.83|444.43|446.67|444.27|0
1649695070000|2022-04-11 16:37:50|446.99|444.59|446.83|444.43|446.99|444.59|446.83|444.43|0
1649695080000|2022-04-11 16:38:00|446.52|444.12|446.52|444.12|446.59|444.19|446.52|444.12|0
1649695090000|2022-04-11 16:38:10|446.59|444.19|446.36|443.96|446.59|444.19|446.36|443.96|0
1649695100000|2022-04-11 16:38:20|446.52|444.12|446.36|443.96|446.52|444.12|446.36|443.96|0
1649695110000|2022-04-11 16:38:30|446.52|444.12|446.67|444.27|446.67|444.27|446.52|444.12|0
1649695130000|2022-04-11 16:38:50|446.52|444.12|446.67|444.27|446.75|444.35|446.52|444.12|0
1649695140000|2022-04-11 16:39:00|446.83|444.43|447.14|444.74|447.14|444.74|446.83|444.43|0
1649695150000|2022-04-11 16:39:10|446.99|444.59|447.3|444.9|447.3|444.9|446.99|444.59|0
1649695160000|2022-04-11 16:39:20|447.14|444.74|446.67|444.27|447.14|444.74|446.67|444.27|0
1649695170000|2022-04-11 16:39:30|446.52|444.12|446.67|444.27|446.67|444.27|446.52|444.12|0
1649695180000|2022-04-11 16:39:40|446.83|444.43|446.67|444.27|446.83|444.43|446.67|444.27|0
1649695190000|2022-04-11 16:39:50|446.75|444.35|446.67|444.27|446.75|444.35|446.67|444.27|0
1649695200000|2022-04-11 16:40:00|446.52|444.12|446.36|443.96|446.52|444.12|446.36|443.96|0
1649695210000|2022-04-11 16:40:10|446.05|443.65|445.89|443.49|446.05|443.65|445.89|443.49|0
1649695220000|2022-04-11 16:40:20|445.73|443.33|445.89|443.49|445.89|443.49|445.73|443.33|0
1649695230000|2022-04-11 16:40:30|445.73|443.33|445.73|443.33|445.73|443.33|445.73|443.33|0
1649695240000|2022-04-11 16:40:40|445.58|443.18|445.89|443.49|445.89|443.49|445.58|443.18|0
1649695250000|2022-04-11 16:40:50|445.73|443.33|446.05|443.65|446.05|443.65|445.73|443.33|0
1649695260000|2022-04-11 16:41:00|446.36|443.96|446.52|444.12|446.52|444.12|446.36|443.96|0
1649695270000|2022-04-11 16:41:10|446.36|443.96|446.36|443.96|446.36|443.96|446.36|443.96|0
1649695280000|2022-04-11 16:41:20|446.05|443.65|446.2|443.8|446.2|443.8|446.05|443.65|0
1649695290000|2022-04-11 16:41:30|446.36|443.96|446.36|443.96|446.36|443.96|446.2|443.8|0
1649695300000|2022-04-11 16:41:40|446.52|444.12|446.36|443.96|446.52|444.12|446.36|443.96|0
1649695310000|2022-04-11 16:41:50|446.43|444.03|446.36|443.96|446.52|444.12|446.36|443.96|0
1649695320000|2022-04-11 16:42:00|446.2|443.8|446.2|443.8|446.2|443.8|446.05|443.65|0
1649695330000|2022-04-11 16:42:10|446.36|443.96|446.36|443.96|446.36|443.96|446.36|443.96|0
1649695340000|2022-04-11 16:42:20|446.52|444.12|446.67|444.27|446.67|444.27|446.52|444.12|0
1649695350000|2022-04-11 16:42:30|446.52|444.12|446.59|444.19|446.59|444.19|446.52|444.12|0
1649695360000|2022-04-11 16:42:40|446.52|444.12|446.52|444.12|446.52|444.12|446.36|443.96|0
1649695370000|2022-04-11 16:42:50|446.36|443.96|446.36|443.96|446.36|443.96|446.36|443.96|0
1649695380000|2022-04-11 16:43:00|446.04|443.64|445.89|443.49|446.04|443.64|445.89|443.49|0
1649695390000|2022-04-11 16:43:10|445.73|443.33|445.57|443.17|445.73|443.33|445.57|443.17|0
1649695400000|2022-04-11 16:43:20|445.02|442.62|444.79|442.39|445.02|442.62|444.79|442.39|0
1649695410000|2022-04-11 16:43:30|444.95|442.55|445.26|442.86|445.26|442.86|444.95|442.55|0
1649695420000|2022-04-11 16:43:40|445.42|443.02|445.57|443.17|445.57|443.17|445.42|443.02|0
1649695430000|2022-04-11 16:43:50|445.73|443.33|445.89|443.49|445.89|443.49|445.73|443.33|0
1649695440000|2022-04-11 16:44:00|445.73|443.33|445.1|442.7|445.73|443.33|445.1|442.7|0
1649695450000|2022-04-11 16:44:10|445.26|442.86|445.42|443.02|445.42|443.02|445.26|442.86|0
1649695460000|2022-04-11 16:44:20|445.49|443.09|445.26|442.86|445.49|443.09|445.26|442.86|0
1649695470000|2022-04-11 16:44:30|445.42|443.02|445.42|443.02|445.42|443.02|445.26|442.86|0
1649695480000|2022-04-11 16:44:40|445.26|442.86|445.73|443.33|445.73|443.33|445.26|442.86|0
1649695490000|2022-04-11 16:44:50|445.57|443.17|445.57|443.17|445.73|443.33|445.57|443.17|0
1649695500000|2022-04-11 16:45:00|445.73|443.33|445.73|443.33|445.73|443.33|445.73|443.33|0
1649695510000|2022-04-11 16:45:10|445.89|443.49|445.73|443.33|445.89|443.49|445.73|443.33|0
1649695520000|2022-04-11 16:45:20|445.89|443.49|446.2|443.8|446.2|443.8|445.89|443.49|0
1649695530000|2022-04-11 16:45:30|446.51|444.11|446.51|444.11|446.67|444.27|446.51|444.11|0
1649695540000|2022-04-11 16:45:40|446.67|444.27|446.2|443.8|446.67|444.27|446.2|443.8|0
1649695550000|2022-04-11 16:45:50|446.36|443.96|446.67|444.27|446.67|444.27|446.36|443.96|0
1649695560000|2022-04-11 16:46:00|446.98|444.58|447.77|445.37|447.77|445.37|446.98|444.58|0
1649695570000|2022-04-11 16:46:10|448.08|445.68|447.93|445.53|448.24|445.84|447.93|445.53|0
1649695580000|2022-04-11 16:46:20|448.08|445.68|447.93|445.53|448.08|445.68|447.93|445.53|0
1649695590000|2022-04-11 16:46:30|448.08|445.68|448.08|445.68|448.08|445.68|448.08|445.68|0
1649695600000|2022-04-11 16:46:40|447.93|445.53|447.77|445.37|447.93|445.53|447.77|445.37|0
1649695610000|2022-04-11 16:46:50|447.45|445.05|447.61|445.21|447.61|445.21|447.45|445.05|0
1649695620000|2022-04-11 16:47:00|447.14|444.74|446.98|444.58|447.14|444.74|446.98|444.58|0
1649695630000|2022-04-11 16:47:10|446.83|444.43|446.98|444.58|446.98|444.58|446.83|444.43|0
1649695640000|2022-04-11 16:47:20|447.06|444.66|446.83|444.43|447.14|444.74|446.83|444.43|0
1649695650000|2022-04-11 16:47:30|446.67|444.27|446.51|444.11|446.67|444.27|446.51|444.11|0
1649695660000|2022-04-11 16:47:40|446.36|443.96|446.36|443.96|446.51|444.11|446.36|443.96|0
1649695670000|2022-04-11 16:47:50|446.43|444.03|446.51|444.11|446.51|444.11|446.43|444.03|0
1649695680000|2022-04-11 16:48:00|446.36|443.96|446.04|443.64|446.36|443.96|446.04|443.64|0
1649695690000|2022-04-11 16:48:10|446.2|443.8|446.83|444.43|446.83|444.43|446.2|443.8|0
1649695700000|2022-04-11 16:48:20|447.14|444.74|447.14|444.74|447.3|444.9|447.14|444.74|0
1649695710000|2022-04-11 16:48:30|447.45|445.05|447.45|445.05|447.45|445.05|447.45|445.05|0
1649695720000|2022-04-11 16:48:40|447.61|445.21|446.98|444.58|447.61|445.21|446.98|444.58|0
1649695730000|2022-04-11 16:48:50|447.14|444.74|447.3|444.9|447.3|444.9|447.14|444.74|0
1649695740000|2022-04-11 16:49:00|447.45|445.05|447.3|444.9|447.45|445.05|447.3|444.9|0
1649695750000|2022-04-11 16:49:10|446.98|444.58|446.83|444.43|446.98|444.58|446.83|444.43|0
1649695760000|2022-04-11 16:49:20|447.14|444.74|447.3|444.9|447.61|445.21|447.06|444.66|0
1649695770000|2022-04-11 16:49:30|447.14|444.74|447.3|444.9|447.3|444.9|447.14|444.74|0
1649695780000|2022-04-11 16:49:40|447.45|445.05|447.61|445.21|447.61|445.21|447.3|444.9|0
1649695790000|2022-04-11 16:49:50|447.77|445.37|447.61|445.21|447.77|445.37|447.61|445.21|0
1649695800000|2022-04-11 16:50:00|447.45|445.05|447.14|444.74|447.45|445.05|447.14|444.74|0
1649695810000|2022-04-11 16:50:10|447.45|445.05|447.45|445.05|447.53|445.13|447.45|445.05|0
1649695820000|2022-04-11 16:50:20|447.3|444.9|447.45|445.05|447.45|445.05|447.3|444.9|0
1649695830000|2022-04-11 16:50:30|447.77|445.37|447.61|445.21|447.77|445.37|447.45|445.05|0
1649695840000|2022-04-11 16:50:40|447.45|445.05|448.08|445.68|448.08|445.68|447.45|445.05|0
1649695850000|2022-04-11 16:50:50|447.92|445.52|447.61|445.21|447.92|445.52|447.61|445.21|0
1649695860000|2022-04-11 16:51:00|447.77|445.37|447.61|445.21|447.77|445.37|447.45|445.05|0
1649695870000|2022-04-11 16:51:10|447.77|445.37|448.08|445.68|448.08|445.68|447.77|445.37|0
1649695880000|2022-04-11 16:51:20|447.92|445.52|448.24|445.84|448.24|445.84|447.92|445.52|0
1649695890000|2022-04-11 16:51:30|448.08|445.68|447.77|445.37|448.08|445.68|447.77|445.37|0
1649695900000|2022-04-11 16:51:40|447.84|445.44|447.77|445.37|447.92|445.52|447.77|445.37|0
1649695910000|2022-04-11 16:51:50|447.61|445.21|447.3|444.9|447.61|445.21|447.3|444.9|0
1649695920000|2022-04-11 16:52:00|447.45|445.05|447.77|445.37|447.77|445.37|447.45|445.05|0
1649695930000|2022-04-11 16:52:10|447.61|445.21|447.45|445.05|447.61|445.21|447.45|445.05|0
1649695940000|2022-04-11 16:52:20|447.3|444.9|446.82|444.42|447.3|444.9|446.82|444.42|0
1649695950000|2022-04-11 16:52:30|446.67|444.27|446.67|444.27|446.67|444.27|446.51|444.11|0
1649695960000|2022-04-11 16:52:40|446.82|444.42|446.98|444.58|446.98|444.58|446.67|444.27|0
1649695970000|2022-04-11 16:52:50|446.82|444.42|446.35|443.95|446.82|444.42|446.35|443.95|0
1649695980000|2022-04-11 16:53:00|446.51|444.11|446.04|443.64|446.51|444.11|446.04|443.64|0
1649695990000|2022-04-11 16:53:10|445.73|443.33|445.73|443.33|445.73|443.33|445.73|443.33|0
1649696000000|2022-04-11 16:53:20|445.88|443.48|445.88|443.48|446.04|443.64|445.73|443.33|0
1649696010000|2022-04-11 16:53:30|446.04|443.64|446.04|443.64|446.04|443.64|445.88|443.48|0
1649696020000|2022-04-11 16:53:40|446.2|443.8|446.35|443.95|446.35|443.95|446.2|443.8|0
1649696030000|2022-04-11 16:53:50|446.2|443.8|445.88|443.48|446.2|443.8|445.88|443.48|0
1649696040000|2022-04-11 16:54:00|446.04|443.64|445.1|442.7|446.04|443.64|445.1|442.7|0
1649696050000|2022-04-11 16:54:10|444.94|442.54|444.32|441.92|444.94|442.54|444.32|441.92|0
1649696060000|2022-04-11 16:54:20|444.16|441.76|444.47|442.07|444.47|442.07|444.16|441.76|0
1649696070000|2022-04-11 16:54:30|444.63|442.23|444.79|442.39|444.79|442.39|444.63|442.23|0
1649696080000|2022-04-11 16:54:40|444.63|442.23|444.79|442.39|444.79|442.39|444.63|442.23|0
1649696090000|2022-04-11 16:54:50|444.94|442.54|445.26|442.86|445.26|442.86|444.94|442.54|0
1649696100000|2022-04-11 16:55:00|445.1|442.7|444.94|442.54|445.1|442.7|444.63|442.23|0
1649696120000|2022-04-11 16:55:20|445.41|443.01|445.41|443.01|445.57|443.17|445.41|443.01|0
1649696130000|2022-04-11 16:55:30|445.26|442.86|445.1|442.7|445.26|442.86|444.94|442.54|0
1649696140000|2022-04-11 16:55:40|445.26|442.86|444.79|442.39|445.26|442.86|444.79|442.39|0
1649696150000|2022-04-11 16:55:50|444.86|442.46|444.94|442.54|444.94|442.54|444.86|442.46|0
1649696160000|2022-04-11 16:56:00|445.1|442.7|445.17|442.77|445.26|442.86|445.1|442.7|0
1649696170000|2022-04-11 16:56:10|445.26|442.86|445.73|443.33|445.73|443.33|445.17|442.77|0
1649696180000|2022-04-11 16:56:20|445.57|443.17|445.26|442.86|445.57|443.17|445.26|442.86|0
1649696190000|2022-04-11 16:56:30|445.1|442.7|445.1|442.7|445.1|442.7|444.94|442.54|0
1649696200000|2022-04-11 16:56:40|444.94|442.54|444.94|442.54|444.94|442.54|444.79|442.39|0
1649696210000|2022-04-11 16:56:50|444.79|442.39|444.79|442.39|444.79|442.39|444.7|442.3|0
1649696220000|2022-04-11 16:57:00|444.94|442.54|445.49|443.09|445.49|443.09|444.94|442.54|0
1649696230000|2022-04-11 16:57:10|445.57|443.17|445.41|443.01|445.57|443.17|445.41|443.01|0
1649696240000|2022-04-11 16:57:20|445.25|442.85|445.72|443.32|445.72|443.32|445.25|442.85|0
1649696260000|2022-04-11 16:57:40|445.88|443.48|446.19|443.79|446.19|443.79|445.88|443.48|0
1649696270000|2022-04-11 16:57:50|446.51|444.11|446.66|444.26|446.82|444.42|446.51|444.11|0
1649696280000|2022-04-11 16:58:00|446.98|444.58|447.29|444.89|447.29|444.89|446.98|444.58|0
1649696290000|2022-04-11 16:58:10|447.61|445.21|447.45|445.05|447.61|445.21|447.29|444.89|0
1649696300000|2022-04-11 16:58:20|447.29|444.89|446.98|444.58|447.29|444.89|446.98|444.58|0
1649696310000|2022-04-11 16:58:30|447.14|444.74|446.98|444.58|447.29|444.89|446.98|444.58|0
1649696320000|2022-04-11 16:58:40|446.82|444.42|446.98|444.58|447.14|444.74|446.82|444.42|0
1649696330000|2022-04-11 16:58:50|446.51|444.11|446.51|444.11|446.51|444.11|446.51|444.11|0
1649696340000|2022-04-11 16:59:00|446.19|443.79|446.35|443.95|446.51|444.11|446.19|443.79|0
1649696350000|2022-04-11 16:59:10|446.51|444.11|446.82|444.42|446.82|444.42|446.51|444.11|0
1649696360000|2022-04-11 16:59:20|446.98|444.58|447.13|444.73|447.13|444.73|446.98|444.58|0
1649696370000|2022-04-11 16:59:30|446.98|444.58|446.82|444.42|447.13|444.73|446.82|444.42|0
1649696380000|2022-04-11 16:59:40|446.98|444.58|447.21|444.81|447.29|444.89|446.98|444.58|0
1649696390000|2022-04-11 16:59:50|447.13|444.73|447.13|444.73|447.13|444.73|446.98|444.58|0
1649696400000|2022-04-11 17:00:00|446.98|444.58|448.39|445.99|448.39|445.99|446.98|444.58|0
1649696410000|2022-04-11 17:00:10|449.02|446.62|448.55|446.15|449.02|446.62|448.55|446.15|0
1649696420000|2022-04-11 17:00:20|448.7|446.3|448.55|446.15|448.7|446.3|448.39|445.99|0
1649696430000|2022-04-11 17:00:30|448.39|445.99|448.94|446.54|448.94|446.54|448.39|445.99|0
1649696440000|2022-04-11 17:00:40|448.86|446.46|448.86|446.46|449.18|446.78|448.86|446.46|0
1649696450000|2022-04-11 17:00:50|449.02|446.62|449.33|446.93|449.33|446.93|449.02|446.62|0
1649696460000|2022-04-11 17:01:00|449.18|446.78|448.86|446.46|449.18|446.78|448.86|446.46|0
1649696470000|2022-04-11 17:01:10|449.33|446.93|449.49|447.09|449.49|447.09|449.02|446.62|0
1649696480000|2022-04-11 17:01:20|449.65|447.25|450.59|448.19|450.59|448.19|449.65|447.25|0
1649696490000|2022-04-11 17:01:30|449.96|447.56|450.28|447.88|450.28|447.88|449.96|447.56|0
1649696500000|2022-04-11 17:01:40|450.12|447.72|450.28|447.88|450.43|448.03|450.12|447.72|0
1649696510000|2022-04-11 17:01:50|450.12|447.72|450.28|447.88|450.28|447.88|449.81|447.41|0
1649696520000|2022-04-11 17:02:00|450.43|448.03|451.22|448.82|451.22|448.82|450.43|448.03|0
1649696530000|2022-04-11 17:02:10|451.06|448.66|451.06|448.66|451.06|448.66|450.91|448.51|0
1649696540000|2022-04-11 17:02:20|450.91|448.51|450.75|448.35|450.91|448.51|450.59|448.19|0
1649696550000|2022-04-11 17:02:30|450.59|448.19|450.35|447.95|450.59|448.19|450.28|447.88|0
1649696560000|2022-04-11 17:02:40|450.43|448.03|450.43|448.03|450.43|448.03|450.12|447.72|0
1649696570000|2022-04-11 17:02:50|450.59|448.19|450.59|448.19|450.59|448.19|450.43|448.03|0
1649696580000|2022-04-11 17:03:00|450.28|447.88|450.28|447.88|450.43|448.03|450.12|447.72|0
1649696590000|2022-04-11 17:03:10|450.59|448.19|450.75|448.35|450.75|448.35|450.59|448.19|0
1649696600000|2022-04-11 17:03:20|450.91|448.51|450.75|448.35|450.91|448.51|450.75|448.35|0
1649696610000|2022-04-11 17:03:30|451.06|448.66|450.75|448.35|451.06|448.66|450.59|448.19|0
1649696620000|2022-04-11 17:03:40|450.43|448.03|450.35|447.95|450.43|448.03|450.28|447.88|0
1649696630000|2022-04-11 17:03:50|450.19|447.79|450.04|447.64|450.19|447.79|450.04|447.64|0
1649696640000|2022-04-11 17:04:00|449.8|447.4|449.65|447.25|449.8|447.4|449.65|447.25|0
1649696650000|2022-04-11 17:04:10|449.49|447.09|449.33|446.93|449.65|447.25|449.33|446.93|0
1649696660000|2022-04-11 17:04:20|449.65|447.25|449.96|447.56|449.96|447.56|449.65|447.25|0
1649696670000|2022-04-11 17:04:30|450.12|447.72|449.96|447.56|450.12|447.72|449.96|447.56|0
1649696680000|2022-04-11 17:04:40|450.12|447.72|450.12|447.72|450.28|447.88|450.12|447.72|0
1649696690000|2022-04-11 17:04:50|450.28|447.88|450.59|448.19|450.59|448.19|450.28|447.88|0
1649696700000|2022-04-11 17:05:00|450.43|448.03|450.04|447.64|450.43|448.03|450.04|447.64|0
1649696710000|2022-04-11 17:05:10|449.96|447.56|449.8|447.4|449.96|447.56|449.65|447.25|0
1649696720000|2022-04-11 17:05:20|449.96|447.56|450.12|447.72|450.12|447.72|449.96|447.56|0
1649696730000|2022-04-11 17:05:30|450.59|448.19|450.91|448.51|450.91|448.51|450.59|448.19|0
1649696740000|2022-04-11 17:05:40|451.06|448.66|451.22|448.82|451.22|448.82|450.91|448.51|0
1649696750000|2022-04-11 17:05:50|451.38|448.98|451.54|449.14|451.54|449.14|451.22|448.82|0
1649696760000|2022-04-11 17:06:00|451.06|448.66|450.59|448.19|451.06|448.66|450.59|448.19|0
1649696770000|2022-04-11 17:06:10|450.82|448.42|450.59|448.19|450.82|448.42|450.43|448.03|0
1649696780000|2022-04-11 17:06:20|450.75|448.35|450.75|448.35|450.75|448.35|450.75|448.35|0
1649696790000|2022-04-11 17:06:30|450.82|448.42|450.75|448.35|450.82|448.42|450.75|448.35|0
1649696800000|2022-04-11 17:06:40|451.22|448.82|451.06|448.66|451.22|448.82|451.06|448.66|0
1649696810000|2022-04-11 17:06:50|451.22|448.82|451.22|448.82|451.38|448.98|451.22|448.82|0
1649696820000|2022-04-11 17:07:00|451.38|448.98|451.69|449.29|451.69|449.29|451.38|448.98|0
1649696830000|2022-04-11 17:07:10|451.38|448.98|451.3|448.9|451.54|449.14|451.22|448.82|0
1649696840000|2022-04-11 17:07:20|451.22|448.82|451.06|448.66|451.22|448.82|451.06|448.66|0
1649696850000|2022-04-11 17:07:30|450.9|448.5|450.9|448.5|450.9|448.5|450.75|448.35|0
1649696860000|2022-04-11 17:07:40|450.75|448.35|450.59|448.19|450.75|448.35|450.59|448.19|0
1649696870000|2022-04-11 17:07:50|450.51|448.11|450.59|448.19|450.59|448.19|450.51|448.11|0
1649696880000|2022-04-11 17:08:00|450.75|448.35|450.9|448.5|450.9|448.5|450.59|448.19|0
1649696890000|2022-04-11 17:08:10|451.06|448.66|451.06|448.66|451.38|448.98|451.06|448.66|0
1649696900000|2022-04-11 17:08:20|451.22|448.82|451.22|448.82|451.22|448.82|451.06|448.66|0
1649696910000|2022-04-11 17:08:30|451.38|448.98|451.22|448.82|451.38|448.98|451.06|448.66|0
1649696920000|2022-04-11 17:08:40|450.9|448.5|450.59|448.19|450.9|448.5|450.59|448.19|0
1649696930000|2022-04-11 17:08:50|450.43|448.03|449.8|447.4|450.43|448.03|449.8|447.4|0
1649696940000|2022-04-11 17:09:00|449.96|447.56|450.12|447.72|450.43|448.03|449.96|447.56|0
1649696950000|2022-04-11 17:09:10|450.27|447.87|449.96|447.56|450.27|447.87|449.96|447.56|0
1649696960000|2022-04-11 17:09:20|450.12|447.72|449.8|447.4|450.12|447.72|449.8|447.4|0
1649696970000|2022-04-11 17:09:30|449.88|447.48|450.12|447.72|450.12|447.72|449.88|447.48|0
1649696980000|2022-04-11 17:09:40|449.96|447.56|450.19|447.79|450.43|448.03|449.96|447.56|0
1649696990000|2022-04-11 17:09:50|450.27|447.87|449.96|447.56|450.27|447.87|449.96|447.56|0
1649697000000|2022-04-11 17:10:00|450.12|447.72|449.96|447.56|450.12|447.72|449.96|447.56|0
1649697010000|2022-04-11 17:10:10|449.8|447.4|449.96|447.56|449.96|447.56|449.8|447.4|0
1649697020000|2022-04-11 17:10:20|449.8|447.4|449.8|447.4|449.96|447.56|449.8|447.4|0
1649697030000|2022-04-11 17:10:30|449.56|447.16|449.64|447.24|449.64|447.24|449.56|447.16|0
1649697040000|2022-04-11 17:10:40|449.8|447.4|449.64|447.24|449.8|447.4|449.64|447.24|0
1649697050000|2022-04-11 17:10:50|449.96|447.56|450.12|447.72|450.12|447.72|449.8|447.4|0
1649697060000|2022-04-11 17:11:00|449.96|447.56|450.12|447.72|450.12|447.72|449.96|447.56|0
1649697070000|2022-04-11 17:11:10|450.43|448.03|450.59|448.19|450.75|448.35|450.43|448.03|0
1649697080000|2022-04-11 17:11:20|450.43|448.03|450.75|448.35|450.75|448.35|450.43|448.03|0
1649697090000|2022-04-11 17:11:30|451.06|448.66|450.9|448.5|451.38|448.98|450.9|448.5|0
1649697100000|2022-04-11 17:11:40|450.75|448.35|450.75|448.35|450.75|448.35|450.75|448.35|0
1649697110000|2022-04-11 17:11:50|450.43|448.03|450.27|447.87|450.59|448.19|450.27|447.87|0
1649697120000|2022-04-11 17:12:00|450.12|447.72|450.43|448.03|450.59|448.19|449.8|447.4|0
1649697130000|2022-04-11 17:12:10|450.12|447.72|450.43|448.03|450.59|448.19|450.12|447.72|0
1649697140000|2022-04-11 17:12:20|450.59|448.19|451.06|448.66|451.06|448.66|450.59|448.19|0
1649697150000|2022-04-11 17:12:30|451.22|448.82|451.38|448.98|451.38|448.98|451.22|448.82|0
1649697160000|2022-04-11 17:12:40|451.22|448.82|450.9|448.5|451.22|448.82|450.9|448.5|0
1649697170000|2022-04-11 17:12:50|450.74|448.34|450.59|448.19|450.74|448.34|450.59|448.19|0
1649697180000|2022-04-11 17:13:00|450.74|448.34|451.22|448.82|451.37|448.97|450.74|448.34|0
1649697190000|2022-04-11 17:13:10|451.53|449.13|451.37|448.97|451.53|449.13|451.37|448.97|0
1649697200000|2022-04-11 17:13:20|451.53|449.13|451.53|449.13|451.53|449.13|451.45|449.05|0
1649697210000|2022-04-11 17:13:30|451.37|448.97|451.06|448.66|451.37|448.97|451.06|448.66|0
1649697220000|2022-04-11 17:13:40|450.9|448.5|450.43|448.03|450.9|448.5|450.43|448.03|0
1649697230000|2022-04-11 17:13:50|450.59|448.19|450.74|448.34|450.74|448.34|450.59|448.19|0
1649697240000|2022-04-11 17:14:00|450.66|448.26|450.43|448.03|450.74|448.34|450.43|448.03|0
1649697250000|2022-04-11 17:14:10|450.35|447.95|450.11|447.71|450.43|448.03|450.11|447.71|0
1649697260000|2022-04-11 17:14:20|450.19|447.79|449.96|447.56|450.19|447.79|449.96|447.56|0
1649697270000|2022-04-11 17:14:30|449.8|447.4|449.8|447.4|449.8|447.4|449.8|447.4|0
1649697280000|2022-04-11 17:14:40|449.96|447.56|451.06|448.66|451.06|448.66|449.8|447.4|0
1649697290000|2022-04-11 17:14:50|451.22|448.82|451.22|448.82|451.22|448.82|451.22|448.82|0
1649697300000|2022-04-11 17:15:00|451.06|448.66|450.59|448.19|451.22|448.82|450.59|448.19|0
1649697310000|2022-04-11 17:15:10|450.43|448.03|450.59|448.19|450.59|448.19|450.43|448.03|0
1649697320000|2022-04-11 17:15:20|450.43|448.03|450.43|448.03|450.43|448.03|450.27|447.87|0
1649697330000|2022-04-11 17:15:30|450.27|447.87|450.43|448.03|450.43|448.03|450.27|447.87|0
1649697340000|2022-04-11 17:15:40|450.59|448.19|451.06|448.66|451.06|448.66|450.59|448.19|0
1649697350000|2022-04-11 17:15:50|450.9|448.5|450.59|448.19|450.9|448.5|450.59|448.19|0
1649697360000|2022-04-11 17:16:00|450.43|448.03|449.64|447.24|450.43|448.03|449.64|447.24|0
1649697370000|2022-04-11 17:16:10|449.48|447.08|449.17|446.77|449.48|447.08|449.01|446.61|0
1649697380000|2022-04-11 17:16:20|449.33|446.93|449.48|447.08|449.48|447.08|449.17|446.77|0
1649697390000|2022-04-11 17:16:30|449.33|446.93|449.33|446.93|449.48|447.08|449.33|446.93|0
1649697400000|2022-04-11 17:16:40|449.64|447.24|449.33|446.93|449.64|447.24|449.33|446.93|0
1649697410000|2022-04-11 17:16:50|449.01|446.61|449.17|446.77|449.17|446.77|449.01|446.61|0
1649697420000|2022-04-11 17:17:00|449.01|446.61|448.7|446.3|449.01|446.61|448.54|446.14|0
1649697430000|2022-04-11 17:17:10|448.54|446.14|448.38|445.98|448.54|446.14|448.38|445.98|0
1649697440000|2022-04-11 17:17:20|448.85|446.45|448.7|446.3|448.85|446.45|448.54|446.14|0
1649697450000|2022-04-11 17:17:30|448.85|446.45|448.54|446.14|448.85|446.45|448.54|446.14|0
1649697460000|2022-04-11 17:17:40|448.38|445.98|448.23|445.83|448.38|445.98|448.23|445.83|0
1649697470000|2022-04-11 17:17:50|448.38|445.98|448.7|446.3|448.7|446.3|448.38|445.98|0
1649697480000|2022-04-11 17:18:00|448.54|446.14|448.38|445.98|448.7|446.3|448.38|445.98|0
1649697490000|2022-04-11 17:18:10|448.54|446.14|448.07|445.67|448.54|446.14|448.07|445.67|0
1649697500000|2022-04-11 17:18:20|447.91|445.51|448.07|445.67|448.07|445.67|447.91|445.51|0
1649697510000|2022-04-11 17:18:30|447.91|445.51|448.23|445.83|448.23|445.83|447.91|445.51|0
1649697520000|2022-04-11 17:18:40|448.38|445.98|448.22|445.82|448.38|445.98|448.07|445.67|0
1649697530000|2022-04-11 17:18:50|448.07|445.67|447.91|445.51|448.07|445.67|447.75|445.35|0
1649697540000|2022-04-11 17:19:00|447.99|445.59|447.91|445.51|447.99|445.59|447.83|445.43|0
1649697550000|2022-04-11 17:19:10|448.22|445.82|448.54|446.14|448.54|446.14|448.22|445.82|0
1649697560000|2022-04-11 17:19:20|448.38|445.98|448.85|446.45|448.85|446.45|448.38|445.98|0
1649697570000|2022-04-11 17:19:30|448.7|446.3|448.54|446.14|448.7|446.3|448.54|446.14|0
1649697580000|2022-04-11 17:19:40|448.38|445.98|448.7|446.3|448.7|446.3|448.38|445.98|0
1649697590000|2022-04-11 17:19:50|448.85|446.45|448.85|446.45|448.85|446.45|448.7|446.3|0
1649697600000|2022-04-11 17:20:00|449.48|447.08|449.17|446.77|449.48|447.08|449.17|446.77|0
1649697610000|2022-04-11 17:20:10|449.32|446.92|449.32|446.92|449.32|446.92|449.32|446.92|0
1649697620000|2022-04-11 17:20:20|449.17|446.77|449.01|446.61|449.17|446.77|449.01|446.61|0
1649697630000|2022-04-11 17:20:30|448.7|446.3|448.22|445.82|448.7|446.3|448.22|445.82|0
1649697640000|2022-04-11 17:20:40|448.38|445.98|448.14|445.74|448.38|445.98|448.14|445.74|0
1649697650000|2022-04-11 17:20:50|448.22|445.82|448.38|445.98|448.38|445.98|448.22|445.82|0
1649697660000|2022-04-11 17:21:00|448.22|445.82|448.07|445.67|448.22|445.82|448.07|445.67|0
1649697670000|2022-04-11 17:21:10|447.83|445.43|447.75|445.35|447.83|445.43|447.75|445.35|0
1649697680000|2022-04-11 17:21:20|447.6|445.2|447.44|445.04|447.6|445.2|447.28|444.88|0
1649697690000|2022-04-11 17:21:30|447.36|444.96|447.28|444.88|447.44|445.04|447.28|444.88|0
1649697700000|2022-04-11 17:21:40|447.44|445.04|447.28|444.88|447.44|445.04|447.28|444.88|0
1649697710000|2022-04-11 17:21:50|447.44|445.04|447.75|445.35|447.75|445.35|447.44|445.04|0
1649697720000|2022-04-11 17:22:00|447.6|445.2|447.51|445.11|447.6|445.2|447.44|445.04|0
1649697730000|2022-04-11 17:22:10|447.44|445.04|447.12|444.72|447.44|445.04|447.12|444.72|0
1649697740000|2022-04-11 17:22:20|446.97|444.57|446.81|444.41|446.97|444.57|446.65|444.25|0
1649697750000|2022-04-11 17:22:30|447.44|445.04|447.44|445.04|447.44|445.04|447.44|445.04|0
1649697760000|2022-04-11 17:22:40|447.28|444.88|447.75|445.35|447.75|445.35|447.28|444.88|0
1649697770000|2022-04-11 17:22:50|447.44|445.04|447.75|445.35|447.75|445.35|447.44|445.04|0
1649697780000|2022-04-11 17:23:00|447.59|445.19|447.91|445.51|447.91|445.51|447.59|445.19|0
1649697790000|2022-04-11 17:23:10|448.07|445.67|448.07|445.67|448.07|445.67|447.91|445.51|0
1649697800000|2022-04-11 17:23:20|447.91|445.51|447.91|445.51|447.91|445.51|447.91|445.51|0
1649697810000|2022-04-11 17:23:30|447.83|445.43|448.07|445.67|448.07|445.67|447.83|445.43|0
1649697820000|2022-04-11 17:23:40|447.28|444.88|446.81|444.41|447.28|444.88|446.81|444.41|0
1649697830000|2022-04-11 17:23:50|446.34|443.94|446.5|444.1|446.5|444.1|446.34|443.94|0
1649697840000|2022-04-11 17:24:00|446.34|443.94|446.81|444.41|446.81|444.41|446.34|443.94|0
1649697850000|2022-04-11 17:24:10|446.65|444.25|446.5|444.1|446.65|444.25|446.5|444.1|0
1649697860000|2022-04-11 17:24:20|446.34|443.94|446.5|444.1|446.57|444.17|446.34|443.94|0
1649697870000|2022-04-11 17:24:30|446.18|443.78|445.56|443.16|446.18|443.78|445.24|442.84|0
1649697880000|2022-04-11 17:24:40|445.71|443.31|445.56|443.16|445.71|443.31|445.56|443.16|0
1649697890000|2022-04-11 17:24:50|445.71|443.31|445.71|443.31|445.71|443.31|445.71|443.31|0
1649697900000|2022-04-11 17:25:00|446.03|443.63|446.03|443.63|446.18|443.78|446.03|443.63|0
1649697910000|2022-04-11 17:25:10|446.34|443.94|446.18|443.78|446.5|444.1|446.18|443.78|0
1649697920000|2022-04-11 17:25:20|446.1|443.7|446.18|443.78|446.18|443.78|446.03|443.63|0
1649697930000|2022-04-11 17:25:30|446.5|444.1|446.65|444.25|446.65|444.25|446.5|444.1|0
1649697940000|2022-04-11 17:25:40|446.5|444.1|446.65|444.25|446.81|444.41|446.5|444.1|0
1649697950000|2022-04-11 17:25:50|446.5|444.1|446.02|443.62|446.5|444.1|446.02|443.62|0
1649697960000|2022-04-11 17:26:00|446.18|443.78|446.18|443.78|446.34|443.94|446.18|443.78|0
1649697970000|2022-04-11 17:26:10|446.34|443.94|446.18|443.78|446.34|443.94|446.18|443.78|0
1649697980000|2022-04-11 17:26:20|446.5|444.1|446.02|443.62|446.5|444.1|446.02|443.62|0
1649697990000|2022-04-11 17:26:30|446.18|443.78|445.87|443.47|446.18|443.78|445.87|443.47|0
1649698000000|2022-04-11 17:26:40|445.71|443.31|445.4|443|445.71|443.31|445.4|443|0
1649698010000|2022-04-11 17:26:50|445.55|443.15|445.4|443|445.55|443.15|445.24|442.84|0
1649698020000|2022-04-11 17:27:00|445.55|443.15|444.77|442.37|445.55|443.15|444.77|442.37|0
1649698030000|2022-04-11 17:27:10|445.08|442.68|444.93|442.53|445.08|442.68|444.77|442.37|0
1649698040000|2022-04-11 17:27:20|445.24|442.84|445.4|443|445.55|443.15|445.24|442.84|0
1649698050000|2022-04-11 17:27:30|445.55|443.15|445.71|443.31|445.71|443.31|445.55|443.15|0
1649698060000|2022-04-11 17:27:40|445.55|443.15|445.71|443.31|445.71|443.31|445.55|443.15|0
1649698070000|2022-04-11 17:27:50|445.87|443.47|446.02|443.62|446.18|443.78|445.87|443.47|0
1649698080000|2022-04-11 17:28:00|445.87|443.47|446.02|443.62|446.02|443.62|445.87|443.47|0
1649698090000|2022-04-11 17:28:10|446.18|443.78|446.41|444.01|446.41|444.01|446.18|443.78|0
1649698100000|2022-04-11 17:28:20|446.49|444.09|447.12|444.72|447.12|444.72|446.49|444.09|0
1649698110000|2022-04-11 17:28:30|446.96|444.56|446.81|444.41|446.96|444.56|446.81|444.41|0
1649698120000|2022-04-11 17:28:40|446.96|444.56|446.96|444.56|447.12|444.72|446.81|444.41|0
1649698130000|2022-04-11 17:28:50|446.81|444.41|446.96|444.56|446.96|444.56|446.81|444.41|0
1649698140000|2022-04-11 17:29:00|446.81|444.41|446.26|443.86|446.81|444.41|446.26|443.86|0
1649698150000|2022-04-11 17:29:10|446.02|443.62|445.71|443.31|446.02|443.62|445.71|443.31|0
1649698160000|2022-04-11 17:29:20|445.87|443.47|445.55|443.15|445.87|443.47|445.55|443.15|0
1649698170000|2022-04-11 17:29:30|445.4|443|445.55|443.15|445.55|443.15|445.24|442.84|0
1649698180000|2022-04-11 17:29:40|445.4|443|445.55|443.15|445.55|443.15|445.4|443|0
1649698190000|2022-04-11 17:29:50|445.71|443.31|446.26|443.86|446.26|443.86|445.71|443.31|0
1649698200000|2022-04-11 17:30:00|446.18|443.78|446.34|443.94|446.34|443.94|446.18|443.78|0
1649698210000|2022-04-11 17:30:10|446.49|444.09|447.12|444.72|447.12|444.72|446.49|444.09|0
1649698220000|2022-04-11 17:30:20|446.96|444.56|447.28|444.88|447.28|444.88|446.96|444.56|0
1649698230000|2022-04-11 17:30:30|447.12|444.72|447.28|444.88|447.28|444.88|446.96|444.56|0
1649698240000|2022-04-11 17:30:40|447.43|445.03|447.59|445.19|447.59|445.19|447.43|445.03|0
1649698250000|2022-04-11 17:30:50|447.43|445.03|447.43|445.03|447.75|445.35|447.43|445.03|0
1649698260000|2022-04-11 17:31:00|447.59|445.19|447.43|445.03|447.59|445.19|447.12|444.72|0
1649698270000|2022-04-11 17:31:10|447.51|445.11|447.91|445.51|447.91|445.51|447.51|445.11|0
1649698280000|2022-04-11 17:31:20|448.06|445.66|447.9|445.5|448.22|445.82|447.9|445.5|0
1649698290000|2022-04-11 17:31:30|448.06|445.66|447.75|445.35|448.06|445.66|447.75|445.35|0
1649698300000|2022-04-11 17:31:40|447.9|445.5|448.22|445.82|448.22|445.82|447.9|445.5|0
1649698310000|2022-04-11 17:31:50|447.9|445.5|448.38|445.98|448.38|445.98|447.9|445.5|0
1649698320000|2022-04-11 17:32:00|448.06|445.66|448.53|446.13|448.53|446.13|448.06|445.66|0
1649698330000|2022-04-11 17:32:10|448.38|445.98|448.69|446.29|448.69|446.29|448.38|445.98|0
1649698340000|2022-04-11 17:32:20|448.06|445.66|447.75|445.35|448.22|445.82|447.75|445.35|0
1649698350000|2022-04-11 17:32:30|447.59|445.19|447.75|445.35|447.75|445.35|447.59|445.19|0
1649698360000|2022-04-11 17:32:40|447.9|445.5|447.9|445.5|447.9|445.5|447.75|445.35|0
1649698370000|2022-04-11 17:32:50|447.75|445.35|448.06|445.66|448.06|445.66|447.75|445.35|0
1649698380000|2022-04-11 17:33:00|447.98|445.58|448.06|445.66|448.22|445.82|447.9|445.5|0
1649698390000|2022-04-11 17:33:10|447.9|445.5|448.06|445.66|448.06|445.66|447.9|445.5|0
1649698400000|2022-04-11 17:33:20|447.9|445.5|448.06|445.66|448.06|445.66|447.75|445.35|0
1649698410000|2022-04-11 17:33:30|447.9|445.5|447.43|445.03|447.9|445.5|447.43|445.03|0
1649698420000|2022-04-11 17:33:40|447.28|444.88|447.28|444.88|447.28|444.88|447.28|444.88|0
1649698430000|2022-04-11 17:33:50|447.43|445.03|447.43|445.03|447.43|445.03|447.28|444.88|0
1649698440000|2022-04-11 17:34:00|447.59|445.19|447.43|445.03|447.59|445.19|447.43|445.03|0
1649698460000|2022-04-11 17:34:20|447.19|444.79|447.28|444.88|447.28|444.88|447.19|444.79|0
1649698470000|2022-04-11 17:34:30|447.12|444.72|447.43|445.03|447.43|445.03|447.12|444.72|0
1649698480000|2022-04-11 17:34:40|447.59|445.19|448.06|445.66|448.06|445.66|447.59|445.19|0
1649698490000|2022-04-11 17:34:50|448.37|445.97|448.69|446.29|448.69|446.29|448.37|445.97|0
1649698500000|2022-04-11 17:35:00|448.85|446.45|449|446.6|449|446.6|448.85|446.45|0
1649698510000|2022-04-11 17:35:10|449.32|446.92|449.48|447.08|449.48|447.08|449.32|446.92|0
1649698520000|2022-04-11 17:35:20|449.79|447.39|449.32|446.92|449.95|447.55|449.32|446.92|0
1649698530000|2022-04-11 17:35:30|449|446.6|448.69|446.29|449|446.6|448.69|446.29|0
1649698540000|2022-04-11 17:35:40|448.22|445.82|448.37|445.97|448.37|445.97|448.22|445.82|0
1649698550000|2022-04-11 17:35:50|448.22|445.82|448.22|445.82|448.53|446.13|448.22|445.82|0
1649698560000|2022-04-11 17:36:00|447.75|445.35|447.9|445.5|447.98|445.58|447.75|445.35|0
1649698570000|2022-04-11 17:36:10|447.75|445.35|447.59|445.19|447.75|445.35|447.59|445.19|0
1649698580000|2022-04-11 17:36:20|447.43|445.03|447.12|444.72|447.43|445.03|446.96|444.56|0
1649698590000|2022-04-11 17:36:30|447.27|444.87|446.96|444.56|447.27|444.87|446.96|444.56|0
1649698600000|2022-04-11 17:36:40|446.88|444.48|446.65|444.25|446.88|444.48|446.65|444.25|0
1649698610000|2022-04-11 17:36:50|446.49|444.09|445.63|443.23|446.49|444.09|445.63|443.23|0
1649698620000|2022-04-11 17:37:00|445.71|443.31|446.8|444.4|446.8|444.4|445.71|443.31|0
1649698630000|2022-04-11 17:37:10|446.57|444.17|446.49|444.09|446.57|444.17|446.49|444.09|0
1649698640000|2022-04-11 17:37:20|446.33|443.93|446.49|444.09|446.49|444.09|446.33|443.93|0
1649698650000|2022-04-11 17:37:30|446.33|443.93|446.33|443.93|446.33|443.93|446.33|443.93|0
1649698660000|2022-04-11 17:37:40|446.49|444.09|446.65|444.25|446.65|444.25|446.49|444.09|0
1649698670000|2022-04-11 17:37:50|447.27|444.87|447.12|444.72|447.27|444.87|446.96|444.56|0
1649698680000|2022-04-11 17:38:00|447.27|444.87|447.27|444.87|447.27|444.87|447.27|444.87|0
1649698690000|2022-04-11 17:38:10|447.43|445.03|447.59|445.19|447.59|445.19|447.43|445.03|0
1649698700000|2022-04-11 17:38:20|447.12|444.72|446.65|444.25|447.12|444.72|446.49|444.09|0
1649698710000|2022-04-11 17:38:30|446.8|444.4|447.04|444.64|447.12|444.72|446.8|444.4|0
1649698720000|2022-04-11 17:38:40|446.96|444.56|446.96|444.56|447.12|444.72|446.96|444.56|0
1649698730000|2022-04-11 17:38:50|447.12|444.72|447.12|444.72|447.19|444.79|447.12|444.72|0
1649698740000|2022-04-11 17:39:00|447.27|444.87|447.27|444.87|447.27|444.87|447.27|444.87|0
1649698750000|2022-04-11 17:39:10|447.12|444.72|447.12|444.72|447.12|444.72|446.96|444.56|0
1649698760000|2022-04-11 17:39:20|447.27|444.87|447.27|444.87|447.27|444.87|447.27|444.87|0
1649698770000|2022-04-11 17:39:30|447.12|444.72|447.27|444.87|447.27|444.87|447.12|444.72|0
1649698780000|2022-04-11 17:39:40|447.43|445.03|447.35|444.95|447.43|445.03|447.35|444.95|0
1649698790000|2022-04-11 17:39:50|447.74|445.34|447.9|445.5|447.9|445.5|447.74|445.34|0
1649698800000|2022-04-11 17:40:00|447.66|445.26|447.43|445.03|447.66|445.26|447.43|445.03|0
1649698810000|2022-04-11 17:40:10|447.9|445.5|447.9|445.5|447.9|445.5|447.59|445.19|0
1649698820000|2022-04-11 17:40:20|447.98|445.58|448.21|445.81|448.21|445.81|447.98|445.58|0
1649698830000|2022-04-11 17:40:30|448.37|445.97|448.84|446.44|448.84|446.44|448.37|445.97|0
1649698840000|2022-04-11 17:40:40|448.76|446.36|448.84|446.44|448.84|446.44|448.53|446.13|0
1649698850000|2022-04-11 17:40:50|449|446.6|449.16|446.76|449.32|446.92|449|446.6|0
1649698860000|2022-04-11 17:41:00|449.32|446.92|449.55|447.15|449.63|447.23|449.32|446.92|0
1649698870000|2022-04-11 17:41:10|449.79|447.39|449.31|446.91|449.79|447.39|449.31|446.91|0
1649698880000|2022-04-11 17:41:20|449.47|447.07|449.63|447.23|449.63|447.23|449.47|447.07|0
1649698890000|2022-04-11 17:41:30|449.31|446.91|449.16|446.76|449.31|446.91|448.84|446.44|0
1649698900000|2022-04-11 17:41:40|448.84|446.44|448.69|446.29|448.84|446.44|448.69|446.29|0
1649698910000|2022-04-11 17:41:50|448.53|446.13|448.13|445.73|448.53|446.13|448.13|445.73|0
1649698920000|2022-04-11 17:42:00|447.9|445.5|447.74|445.34|448.06|445.66|447.74|445.34|0
1649698930000|2022-04-11 17:42:10|447.66|445.26|448.21|445.81|448.21|445.81|447.66|445.26|0
1649698940000|2022-04-11 17:42:20|448.37|445.97|448.06|445.66|448.37|445.97|448.06|445.66|0
1649698950000|2022-04-11 17:42:30|447.9|445.5|447.9|445.5|448.06|445.66|447.9|445.5|0
1649698960000|2022-04-11 17:42:40|448.06|445.66|448.06|445.66|448.13|445.73|448.06|445.66|0
1649698970000|2022-04-11 17:42:50|448.37|445.97|448.37|445.97|448.37|445.97|448.13|445.73|0
1649698980000|2022-04-11 17:43:00|448.06|445.66|448.53|446.13|448.69|446.29|448.06|445.66|0
1649698990000|2022-04-11 17:43:10|448.69|446.29|449|446.6|449|446.6|448.69|446.29|0
1649699000000|2022-04-11 17:43:20|448.84|446.44|448.84|446.44|449.16|446.76|448.84|446.44|0
1649699010000|2022-04-11 17:43:30|449|446.6|448.37|445.97|449|446.6|448.37|445.97|0
1649699020000|2022-04-11 17:43:40|448.06|445.66|448.29|445.89|448.29|445.89|448.06|445.66|0
1649699030000|2022-04-11 17:43:50|448.21|445.81|448.68|446.28|448.68|446.28|448.21|445.81|0
1649699040000|2022-04-11 17:44:00|448.37|445.97|448.21|445.81|448.37|445.97|448.13|445.73|0
1649699050000|2022-04-11 17:44:10|447.9|445.5|447.9|445.5|447.9|445.5|447.9|445.5|0
1649699060000|2022-04-11 17:44:20|447.74|445.34|447.9|445.5|447.9|445.5|447.74|445.34|0
1649699070000|2022-04-11 17:44:30|448.21|445.81|447.9|445.5|448.21|445.81|447.9|445.5|0
1649699080000|2022-04-11 17:44:40|447.74|445.34|447.74|445.34|447.74|445.34|447.58|445.18|0
1649699090000|2022-04-11 17:44:50|447.58|445.18|447.66|445.26|447.66|445.26|447.27|444.87|0
1649699100000|2022-04-11 17:45:00|447.43|445.03|447.27|444.87|447.58|445.18|447.27|444.87|0
1649699110000|2022-04-11 17:45:10|447.74|445.34|447.74|445.34|447.74|445.34|447.43|445.03|0
1649699120000|2022-04-11 17:45:20|447.58|445.18|447.9|445.5|447.9|445.5|447.58|445.18|0
1649699130000|2022-04-11 17:45:30|447.74|445.34|448.06|445.66|448.06|445.66|447.74|445.34|0
1649699140000|2022-04-11 17:45:40|448.21|445.81|448.53|446.13|448.6|446.2|448.21|445.81|0
1649699150000|2022-04-11 17:45:50|448.21|445.81|448.37|445.97|448.37|445.97|448.06|445.66|0
1649699160000|2022-04-11 17:46:00|448.68|446.28|448.53|446.13|448.68|446.28|448.53|446.13|0
1649699170000|2022-04-11 17:46:10|448.21|445.81|447.9|445.5|448.21|445.81|447.9|445.5|0
1649699180000|2022-04-11 17:46:20|447.74|445.34|447.27|444.87|447.82|445.42|447.27|444.87|0
1649699200000|2022-04-11 17:46:40|447.58|445.18|447.9|445.5|447.9|445.5|447.58|445.18|0
1649699210000|2022-04-11 17:46:50|447.58|445.18|447.58|445.18|447.58|445.18|447.43|445.03|0
1649699220000|2022-04-11 17:47:00|447.43|445.03|447.58|445.18|447.58|445.18|447.43|445.03|0
1649699230000|2022-04-11 17:47:10|447.43|445.03|448.53|446.13|448.53|446.13|447.43|445.03|0
1649699240000|2022-04-11 17:47:20|448.37|445.97|448.37|445.97|448.37|445.97|448.21|445.81|0
1649699250000|2022-04-11 17:47:30|448.21|445.81|448.44|446.04|448.44|446.04|448.21|445.81|0
1649699260000|2022-04-11 17:47:40|448.21|445.81|448.21|445.81|448.21|445.81|448.05|445.65|0
1649699270000|2022-04-11 17:47:50|447.9|445.5|447.9|445.5|447.97|445.57|447.9|445.5|0
1649699280000|2022-04-11 17:48:00|447.74|445.34|448.05|445.65|448.05|445.65|447.74|445.34|0
1649699290000|2022-04-11 17:48:10|448.37|445.97|448.37|445.97|448.53|446.13|448.37|445.97|0
1649699300000|2022-04-11 17:48:20|448.68|446.28|448.68|446.28|448.68|446.28|448.53|446.13|0
1649699310000|2022-04-11 17:48:30|448.53|446.13|448.37|445.97|448.53|446.13|448.21|445.81|0
1649699320000|2022-04-11 17:48:40|448.53|446.13|448.53|446.13|448.53|446.13|448.53|446.13|0
1649699330000|2022-04-11 17:48:50|448.44|446.04|448.53|446.13|448.53|446.13|448.44|446.04|0
1649699340000|2022-04-11 17:49:00|448.37|445.97|448.21|445.81|448.53|446.13|448.21|445.81|0
1649699350000|2022-04-11 17:49:10|448.05|445.65|447.97|445.57|448.05|445.65|447.9|445.5|0
1649699360000|2022-04-11 17:49:20|447.74|445.34|447.43|445.03|447.74|445.34|447.27|444.87|0
1649699370000|2022-04-11 17:49:30|447.34|444.94|447.74|445.34|447.74|445.34|447.34|444.94|0
1649699380000|2022-04-11 17:49:40|447.9|445.5|447.9|445.5|448.05|445.65|447.9|445.5|0
1649699390000|2022-04-11 17:49:50|447.81|445.41|447.74|445.34|447.9|445.5|447.74|445.34|0
1649699400000|2022-04-11 17:50:00|447.9|445.5|447.43|445.03|447.9|445.5|447.43|445.03|0
1649699410000|2022-04-11 17:50:10|447.58|445.18|447.9|445.5|447.9|445.5|447.58|445.18|0
1649699420000|2022-04-11 17:50:20|447.58|445.18|447.43|445.03|447.58|445.18|447.43|445.03|0
1649699430000|2022-04-11 17:50:30|447.27|444.87|447.11|444.71|447.34|444.94|447.11|444.71|0
1649699440000|2022-04-11 17:50:40|447.27|444.87|447.27|444.87|447.27|444.87|447.27|444.87|0
1649699450000|2022-04-11 17:50:50|447.11|444.71|447.27|444.87|447.43|445.03|447.11|444.71|0
1649699460000|2022-04-11 17:51:00|447.19|444.79|447.27|444.87|447.42|445.02|447.19|444.79|0
1649699470000|2022-04-11 17:51:10|447.11|444.71|447.27|444.87|447.27|444.87|447.11|444.71|0
1649699480000|2022-04-11 17:51:20|447.11|444.71|447.11|444.71|447.11|444.71|447.11|444.71|0
1649699490000|2022-04-11 17:51:30|447.27|444.87|447.74|445.34|447.74|445.34|447.27|444.87|0
1649699500000|2022-04-11 17:51:40|447.58|445.18|447.58|445.18|447.58|445.18|447.42|445.02|0
1649699510000|2022-04-11 17:51:50|447.74|445.34|447.9|445.5|447.9|445.5|447.74|445.34|0
1649699520000|2022-04-11 17:52:00|448.05|445.65|447.9|445.5|448.21|445.81|447.9|445.5|0
1649699530000|2022-04-11 17:52:10|448.05|445.65|447.81|445.41|448.05|445.65|447.81|445.41|0
1649699540000|2022-04-11 17:52:20|447.9|445.5|447.42|445.02|447.9|445.5|447.42|445.02|0
1649699550000|2022-04-11 17:52:30|447.27|444.87|447.42|445.02|447.42|445.02|447.27|444.87|0
1649699560000|2022-04-11 17:52:40|447.27|444.87|447.58|445.18|447.58|445.18|447.27|444.87|0
1649699570000|2022-04-11 17:52:50|447.42|445.02|447.58|445.18|447.58|445.18|447.42|445.02|0
1649699580000|2022-04-11 17:53:00|447.74|445.34|448.05|445.65|448.05|445.65|447.74|445.34|0
1649699590000|2022-04-11 17:53:10|447.89|445.49|447.74|445.34|448.05|445.65|447.74|445.34|0
1649699600000|2022-04-11 17:53:20|447.89|445.49|447.89|445.49|447.89|445.49|447.89|445.49|0
1649699610000|2022-04-11 17:53:30|447.74|445.34|447.81|445.41|447.89|445.49|447.74|445.34|0
1649699620000|2022-04-11 17:53:40|447.74|445.34|448.05|445.65|448.05|445.65|447.74|445.34|0
1649699630000|2022-04-11 17:53:50|447.89|445.49|447.74|445.34|447.89|445.49|447.58|445.18|0
1649699640000|2022-04-11 17:54:00|447.42|445.02|447.27|444.87|447.42|445.02|447.27|444.87|0
1649699650000|2022-04-11 17:54:10|447.42|445.02|447.74|445.34|447.74|445.34|447.42|445.02|0
1649699660000|2022-04-11 17:54:20|448.05|445.65|447.74|445.34|448.05|445.65|447.74|445.34|0
1649699670000|2022-04-11 17:54:30|447.89|445.49|447.81|445.41|447.89|445.49|447.81|445.41|0
1649699680000|2022-04-11 17:54:40|447.58|445.18|447.74|445.34|447.74|445.34|447.42|445.02|0
1649699690000|2022-04-11 17:54:50|447.58|445.18|447.42|445.02|447.58|445.18|447.42|445.02|0
1649699700000|2022-04-11 17:55:00|447.27|444.87|446.95|444.55|447.27|444.87|446.95|444.55|0
1649699710000|2022-04-11 17:55:10|447.5|445.1|448.05|445.65|448.05|445.65|447.27|444.87|0
1649699720000|2022-04-11 17:55:20|447.89|445.49|447.89|445.49|447.89|445.49|447.89|445.49|0
1649699730000|2022-04-11 17:55:30|448.05|445.65|448.13|445.73|448.13|445.73|448.05|445.65|0
1649699740000|2022-04-11 17:55:40|448.21|445.81|448.52|446.12|448.52|446.12|448.21|445.81|0
1649699750000|2022-04-11 17:55:50|448.36|445.96|447.58|445.18|448.36|445.96|447.42|445.02|0
1649699760000|2022-04-11 17:56:00|447.42|445.02|446.64|444.24|447.42|445.02|446.64|444.24|0
1649699770000|2022-04-11 17:56:10|446.79|444.39|446.79|444.39|446.79|444.39|446.64|444.24|0
1649699780000|2022-04-11 17:56:20|446.95|444.55|446.79|444.39|446.95|444.55|446.79|444.39|0
1649699790000|2022-04-11 17:56:30|446.95|444.55|447.11|444.71|447.11|444.71|446.95|444.55|0
1649699800000|2022-04-11 17:56:40|447.42|445.02|447.42|445.02|447.42|445.02|447.11|444.71|0
1649699810000|2022-04-11 17:56:50|447.5|445.1|447.74|445.34|447.89|445.49|447.5|445.1|0
1649699820000|2022-04-11 17:57:00|447.58|445.18|447.58|445.18|447.58|445.18|447.58|445.18|0
1649699830000|2022-04-11 17:57:10|447.74|445.34|447.42|445.02|447.74|445.34|447.42|445.02|0
1649699840000|2022-04-11 17:57:20|447.27|444.87|447.42|445.02|447.58|445.18|447.27|444.87|0
1649699850000|2022-04-11 17:57:30|447.27|444.87|447.42|445.02|447.42|445.02|447.26|444.86|0
1649699860000|2022-04-11 17:57:40|447.34|444.94|447.74|445.34|447.74|445.34|447.34|444.94|0
1649699870000|2022-04-11 17:57:50|447.58|445.18|447.65|445.25|447.65|445.25|447.42|445.02|0
1649699880000|2022-04-11 17:58:00|447.74|445.34|447.89|445.49|447.89|445.49|447.74|445.34|0
1649699890000|2022-04-11 17:58:10|447.74|445.34|447.89|445.49|447.89|445.49|447.74|445.34|0
1649699900000|2022-04-11 17:58:20|447.58|445.18|447.42|445.02|447.58|445.18|447.26|444.86|0
1649699910000|2022-04-11 17:58:30|447.58|445.18|448.05|445.65|448.05|445.65|447.58|445.18|0
1649699920000|2022-04-11 17:58:40|447.89|445.49|447.89|445.49|448.05|445.65|447.89|445.49|0
1649699930000|2022-04-11 17:58:50|448.84|446.44|448.99|446.59|448.99|446.59|448.68|446.28|0
1649699940000|2022-04-11 17:59:00|448.84|446.44|449.31|446.91|449.31|446.91|448.84|446.44|0
1649699950000|2022-04-11 17:59:10|448.99|446.59|449.46|447.06|449.46|447.06|448.99|446.59|0
1649699960000|2022-04-11 17:59:20|449.38|446.98|449.31|446.91|449.46|447.06|449.31|446.91|0
1649699970000|2022-04-11 17:59:30|449.15|446.75|449.31|446.91|449.31|446.91|449.15|446.75|0
1649699980000|2022-04-11 17:59:40|449.15|446.75|448.99|446.59|449.15|446.75|448.99|446.59|0
1649699990000|2022-04-11 17:59:50|449.15|446.75|449.15|446.75|449.46|447.06|449.15|446.75|0
1649700000000|2022-04-11 18:00:00|449.31|446.91|449.94|447.54|449.94|447.54|449.31|446.91|0
1649700010000|2022-04-11 18:00:10|449.62|447.22|449.31|446.91|449.62|447.22|449.31|446.91|0
1649700020000|2022-04-11 18:00:20|449.78|447.38|449.78|447.38|449.78|447.38|449.62|447.22|0
1649700030000|2022-04-11 18:00:30|449.62|447.22|448.52|446.12|449.62|447.22|448.52|446.12|0
1649700040000|2022-04-11 18:00:40|448.36|445.96|448.21|445.81|448.36|445.96|448.05|445.65|0
1649700050000|2022-04-11 18:00:50|448.36|445.96|448.05|445.65|448.36|445.96|448.05|445.65|0
1649700060000|2022-04-11 18:01:00|447.73|445.33|447.26|444.86|447.73|445.33|447.26|444.86|0
1649700070000|2022-04-11 18:01:10|447.58|445.18|447.11|444.71|447.58|445.18|447.11|444.71|0
1649700080000|2022-04-11 18:01:20|447.26|444.86|447.26|444.86|447.42|445.02|447.26|444.86|0
1649700090000|2022-04-11 18:01:30|447.42|445.02|447.73|445.33|447.73|445.33|447.42|445.02|0
1649700100000|2022-04-11 18:01:40|447.89|445.49|447.89|445.49|448.21|445.81|447.89|445.49|0
1649700110000|2022-04-11 18:01:50|447.5|445.1|447.11|444.71|447.5|445.1|447.11|444.71|0
1649700120000|2022-04-11 18:02:00|447.02|444.62|447.26|444.86|447.26|444.86|446.95|444.55|0
1649700130000|2022-04-11 18:02:10|447.42|445.02|448.05|445.65|448.05|445.65|447.42|445.02|0
1649700140000|2022-04-11 18:02:20|448.2|445.8|447.89|445.49|448.2|445.8|447.89|445.49|0
1649700150000|2022-04-11 18:02:30|447.73|445.33|447.89|445.49|447.89|445.49|447.73|445.33|0
1649700160000|2022-04-11 18:02:40|447.73|445.33|447.89|445.49|447.89|445.49|447.73|445.33|0
1649700170000|2022-04-11 18:02:50|447.73|445.33|447.73|445.33|447.89|445.49|447.73|445.33|0
1649700180000|2022-04-11 18:03:00|447.58|445.18|446.48|444.08|447.58|445.18|446.48|444.08|0
1649700190000|2022-04-11 18:03:10|446.32|443.92|446.32|443.92|446.32|443.92|446.16|443.76|0
1649700200000|2022-04-11 18:03:20|446.48|444.08|446.32|443.92|446.48|444.08|446.16|443.76|0
1649700210000|2022-04-11 18:03:30|446.63|444.23|446.48|444.08|446.63|444.23|446.48|444.08|0
1649700220000|2022-04-11 18:03:40|446.63|444.23|446.48|444.08|446.63|444.23|446.48|444.08|0
1649700230000|2022-04-11 18:03:50|446.4|444|446.48|444.08|446.48|444.08|446.4|444|0
1649700240000|2022-04-11 18:04:00|446.63|444.23|446.63|444.23|446.63|444.23|446.63|444.23|0
1649700250000|2022-04-11 18:04:10|446.79|444.39|447.26|444.86|447.26|444.86|446.79|444.39|0
1649700260000|2022-04-11 18:04:20|447.42|445.02|447.26|444.86|447.42|445.02|447.1|444.7|0
1649700270000|2022-04-11 18:04:30|447.1|444.7|447.1|444.7|447.1|444.7|446.95|444.55|0
1649700280000|2022-04-11 18:04:40|447.26|444.86|447.26|444.86|447.58|445.18|447.26|444.86|0
1649700290000|2022-04-11 18:04:50|447.42|445.02|447.1|444.7|447.42|445.02|447.1|444.7|0
1649700300000|2022-04-11 18:05:00|447.42|445.02|447.26|444.86|447.73|445.33|447.26|444.86|0
1649700310000|2022-04-11 18:05:10|447.1|444.7|446.79|444.39|447.1|444.7|446.79|444.39|0
1649700320000|2022-04-11 18:05:20|446.63|444.23|446.87|444.47|446.87|444.47|446.63|444.23|0
1649700330000|2022-04-11 18:05:30|446.63|444.23|446.95|444.55|446.95|444.55|446.63|444.23|0
1649700340000|2022-04-11 18:05:40|447.26|444.86|447.89|445.49|447.89|445.49|447.26|444.86|0
1649700350000|2022-04-11 18:05:50|448.05|445.65|447.89|445.49|448.05|445.65|447.89|445.49|0
1649700360000|2022-04-11 18:06:00|447.81|445.41|448.05|445.65|448.05|445.65|447.81|445.41|0
1649700370000|2022-04-11 18:06:10|447.73|445.33|448.36|445.96|448.36|445.96|447.73|445.33|0
1649700380000|2022-04-11 18:06:20|448.52|446.12|448.52|446.12|448.52|446.12|448.36|445.96|0
1649700390000|2022-04-11 18:06:30|448.67|446.27|448.52|446.12|448.67|446.27|448.52|446.12|0
1649700400000|2022-04-11 18:06:40|448.67|446.27|450.09|447.69|450.09|447.69|448.67|446.27|0
1649700410000|2022-04-11 18:06:50|450.25|447.85|449.93|447.53|450.25|447.85|449.93|447.53|0
1649700420000|2022-04-11 18:07:00|450.09|447.69|450.25|447.85|450.25|447.85|449.93|447.53|0
1649700430000|2022-04-11 18:07:10|450.09|447.69|450.48|448.08|450.64|448.24|450.09|447.69|0
1649700440000|2022-04-11 18:07:20|450.56|448.16|450.25|447.85|450.88|448.48|450.25|447.85|0
1649700450000|2022-04-11 18:07:30|450.09|447.69|449.77|447.37|450.25|447.85|449.77|447.37|0
1649700460000|2022-04-11 18:07:40|449.93|447.53|450.8|448.4|450.8|448.4|449.93|447.53|0
1649700470000|2022-04-11 18:07:50|450.72|448.32|450.88|448.48|450.88|448.48|450.56|448.16|0
1649700480000|2022-04-11 18:08:00|451.35|448.95|451.03|448.63|451.51|449.11|451.03|448.63|0
1649700490000|2022-04-11 18:08:10|451.51|449.11|451.35|448.95|451.51|449.11|451.35|448.95|0
1649700500000|2022-04-11 18:08:20|451.19|448.79|451.35|448.95|451.35|448.95|450.72|448.32|0
1649700510000|2022-04-11 18:08:30|451.19|448.79|451.51|449.11|451.51|449.11|451.19|448.79|0
1649700520000|2022-04-11 18:08:40|451.35|448.95|451.19|448.79|451.51|449.11|451.19|448.79|0
1649700530000|2022-04-11 18:08:50|451.51|449.11|450.88|448.48|451.51|449.11|450.88|448.48|0
1649700540000|2022-04-11 18:09:00|451.03|448.63|451.35|448.95|451.35|448.95|451.03|448.63|0
1649700550000|2022-04-11 18:09:10|450.88|448.48|451.35|448.95|451.35|448.95|450.88|448.48|0
1649700560000|2022-04-11 18:09:20|451.19|448.79|451.35|448.95|451.35|448.95|451.19|448.79|0
1649700570000|2022-04-11 18:09:30|451.19|448.79|451.19|448.79|451.19|448.79|450.88|448.48|0
1649700580000|2022-04-11 18:09:40|451.03|448.63|451.11|448.71|451.19|448.79|451.03|448.63|0
1649700590000|2022-04-11 18:09:50|451.35|448.95|450.72|448.32|451.35|448.95|450.72|448.32|0
1649700600000|2022-04-11 18:10:00|450.4|448|450.48|448.08|450.48|448.08|450.25|447.85|0
1649700610000|2022-04-11 18:10:10|450.56|448.16|451.03|448.63|451.19|448.79|450.56|448.16|0
1649700620000|2022-04-11 18:10:20|450.88|448.48|451.03|448.63|451.03|448.63|450.72|448.32|0
1649700630000|2022-04-11 18:10:30|450.72|448.32|451.03|448.63|451.03|448.63|450.72|448.32|0
1649700640000|2022-04-11 18:10:40|451.19|448.79|451.03|448.63|451.19|448.79|451.03|448.63|0
1649700650000|2022-04-11 18:10:50|451.19|448.79|450.88|448.48|451.19|448.79|450.72|448.32|0
1649700660000|2022-04-11 18:11:00|450.56|448.16|450.4|448|450.56|448.16|450.25|447.85|0
1649700670000|2022-04-11 18:11:10|450.25|447.85|450.56|448.16|450.56|448.16|450.25|447.85|0
1649700680000|2022-04-11 18:11:20|450.25|447.85|450.09|447.69|450.25|447.85|450.09|447.69|0
1649700690000|2022-04-11 18:11:30|450.25|447.85|450.09|447.69|450.25|447.85|450.09|447.69|0
1649700700000|2022-04-11 18:11:40|449.93|447.53|448.99|446.59|449.93|447.53|448.83|446.43|0
1649700710000|2022-04-11 18:11:50|449.14|446.74|448.83|446.43|449.14|446.74|448.83|446.43|0
1649700720000|2022-04-11 18:12:00|449.14|446.74|448.83|446.43|449.14|446.74|448.83|446.43|0
1649700730000|2022-04-11 18:12:10|448.75|446.35|448.51|446.11|448.83|446.43|448.51|446.11|0
1649700740000|2022-04-11 18:12:20|448.67|446.27|448.67|446.27|448.67|446.27|448.67|446.27|0
1649700750000|2022-04-11 18:12:30|448.51|446.11|448.67|446.27|448.67|446.27|448.43|446.03|0
1649700760000|2022-04-11 18:12:40|448.51|446.11|448.67|446.27|448.67|446.27|448.51|446.11|0
1649700770000|2022-04-11 18:12:50|448.51|446.11|448.51|446.11|448.51|446.11|448.36|445.96|0
1649700780000|2022-04-11 18:13:00|448.36|445.96|447.73|445.33|448.36|445.96|447.73|445.33|0
1649700790000|2022-04-11 18:13:10|448.04|445.64|448.04|445.64|448.04|445.64|447.89|445.49|0
1649700800000|2022-04-11 18:13:20|447.89|445.49|447.73|445.33|447.89|445.49|447.73|445.33|0
1649700810000|2022-04-11 18:13:30|447.41|445.01|447.41|445.01|447.41|445.01|447.41|445.01|0
1649700820000|2022-04-11 18:13:40|447.57|445.17|447.73|445.33|447.73|445.33|447.57|445.17|0
1649700830000|2022-04-11 18:13:50|447.8|445.4|447.57|445.17|447.89|445.49|447.57|445.17|0
1649700840000|2022-04-11 18:14:00|447.73|445.33|447.73|445.33|447.73|445.33|447.57|445.17|0
1649700850000|2022-04-11 18:14:10|447.65|445.25|447.26|444.86|447.65|445.25|447.26|444.86|0
1649700860000|2022-04-11 18:14:20|446.79|444.39|446|443.6|446.79|444.39|446|443.6|0
1649700870000|2022-04-11 18:14:30|445.85|443.45|445.38|442.98|445.85|443.45|445.38|442.98|0
1649700880000|2022-04-11 18:14:40|445.22|442.82|445.22|442.82|445.22|442.82|445.06|442.66|0
1649700890000|2022-04-11 18:14:50|445.38|442.98|445.53|443.13|445.53|443.13|445.38|442.98|0
1649700900000|2022-04-11 18:15:00|445.14|442.74|444.75|442.35|445.14|442.74|444.75|442.35|0
1649700910000|2022-04-11 18:15:10|444.59|442.19|444.75|442.35|444.75|442.35|444.59|442.19|0
1649700920000|2022-04-11 18:15:20|444.91|442.51|444.59|442.19|444.91|442.51|444.59|442.19|0
1649700930000|2022-04-11 18:15:30|444.67|442.27|444.59|442.19|444.75|442.35|444.59|442.19|0
1649700940000|2022-04-11 18:15:40|444.44|442.04|444.28|441.88|444.59|442.19|444.12|441.72|0
1649700950000|2022-04-11 18:15:50|444.44|442.04|444.59|442.19|444.59|442.19|444.44|442.04|0
1649700960000|2022-04-11 18:16:00|444.44|442.04|444.59|442.19|444.91|442.51|444.44|442.04|0
1649700970000|2022-04-11 18:16:10|444.28|441.88|444.51|442.11|444.51|442.11|444.28|441.88|0
1649700980000|2022-04-11 18:16:20|444.59|442.19|444.59|442.19|444.59|442.19|444.44|442.04|0
1649700990000|2022-04-11 18:16:30|444.82|442.42|444.91|442.51|444.91|442.51|444.75|442.35|0
1649701000000|2022-04-11 18:16:40|444.75|442.35|444.91|442.51|444.91|442.51|444.75|442.35|0
1649701010000|2022-04-11 18:16:50|444.75|442.35|444.44|442.04|444.75|442.35|444.44|442.04|0
1649701020000|2022-04-11 18:17:00|444.59|442.19|444.59|442.19|444.59|442.19|444.44|442.04|0
1649701030000|2022-04-11 18:17:10|444.75|442.35|444.9|442.5|445.06|442.66|444.75|442.35|0
1649701040000|2022-04-11 18:17:20|444.67|442.27|444.59|442.19|444.67|442.27|444.59|442.19|0
1649701050000|2022-04-11 18:17:30|444.51|442.11|444.59|442.19|444.59|442.19|444.51|442.11|0
1649701060000|2022-04-11 18:17:40|444.75|442.35|444.9|442.5|445.06|442.66|444.75|442.35|0
1649701070000|2022-04-11 18:17:50|444.75|442.35|445.06|442.66|445.06|442.66|444.75|442.35|0
1649701080000|2022-04-11 18:18:00|445.22|442.82|445.53|443.13|445.53|443.13|445.22|442.82|0
1649701090000|2022-04-11 18:18:10|445.37|442.97|445.22|442.82|445.37|442.97|445.06|442.66|0
1649701100000|2022-04-11 18:18:20|445.06|442.66|444.59|442.19|445.06|442.66|444.59|442.19|0
1649701110000|2022-04-11 18:18:30|444.75|442.35|444.59|442.19|444.75|442.35|444.59|442.19|0
1649701120000|2022-04-11 18:18:40|444.75|442.35|444.75|442.35|444.75|442.35|444.75|442.35|0
1649701130000|2022-04-11 18:18:50|444.9|442.5|444.59|442.19|444.9|442.5|444.59|442.19|0
1649701140000|2022-04-11 18:19:00|444.75|442.35|444.75|442.35|444.75|442.35|444.59|442.19|0
1649701150000|2022-04-11 18:19:10|444.82|442.42|445.06|442.66|445.22|442.82|444.82|442.42|0
1649701160000|2022-04-11 18:19:20|444.9|442.5|444.75|442.35|444.9|442.5|444.59|442.19|0
1649701170000|2022-04-11 18:19:30|444.59|442.19|444.43|442.03|444.59|442.19|444.43|442.03|0
1649701180000|2022-04-11 18:19:40|444.28|441.88|444.12|441.72|444.28|441.88|444.12|441.72|0
1649701190000|2022-04-11 18:19:50|443.97|441.57|443.88|441.48|443.97|441.57|443.81|441.41|0
1649701200000|2022-04-11 18:20:00|443.81|441.41|444.28|441.88|444.28|441.88|443.81|441.41|0
1649701210000|2022-04-11 18:20:10|444.59|442.19|444.43|442.03|444.59|442.19|444.43|442.03|0
1649701220000|2022-04-11 18:20:20|444.28|441.88|444.28|441.88|444.35|441.95|444.12|441.72|0
1649701230000|2022-04-11 18:20:30|444.43|442.03|444.43|442.03|444.43|442.03|444.43|442.03|0
1649701240000|2022-04-11 18:20:40|444.28|441.88|444.67|442.27|444.67|442.27|444.28|441.88|0
1649701250000|2022-04-11 18:20:50|444.59|442.19|444.9|442.5|444.9|442.5|444.43|442.03|0
1649701260000|2022-04-11 18:21:00|444.75|442.35|444.75|442.35|444.75|442.35|444.75|442.35|0
1649701270000|2022-04-11 18:21:10|444.67|442.27|444.75|442.35|444.75|442.35|444.67|442.27|0
1649701280000|2022-04-11 18:21:20|444.59|442.19|444.43|442.03|444.59|442.19|444.43|442.03|0
1649701290000|2022-04-11 18:21:30|444.59|442.19|444.43|442.03|444.59|442.19|444.43|442.03|0
1649701300000|2022-04-11 18:21:40|444.59|442.19|444.43|442.03|444.59|442.19|444.43|442.03|0
1649701310000|2022-04-11 18:21:50|444.28|441.88|444.43|442.03|444.43|442.03|444.28|441.88|0
1649701320000|2022-04-11 18:22:00|444.28|441.88|444.59|442.19|444.59|442.19|444.28|441.88|0
1649701330000|2022-04-11 18:22:10|444.75|442.35|444.43|442.03|444.75|442.35|444.43|442.03|0
1649701340000|2022-04-11 18:22:20|444.12|441.72|444.12|441.72|444.28|441.88|444.12|441.72|0
1649701350000|2022-04-11 18:22:30|444.04|441.64|444.12|441.72|444.12|441.72|444.04|441.64|0
1649701360000|2022-04-11 18:22:40|444.43|442.03|444.59|442.19|444.59|442.19|444.43|442.03|0
1649701370000|2022-04-11 18:22:50|444.51|442.11|444.59|442.19|444.59|442.19|444.51|442.11|0
1649701380000|2022-04-11 18:23:00|444.43|442.03|444.59|442.19|444.59|442.19|444.28|441.88|0
1649701390000|2022-04-11 18:23:10|444.75|442.35|444.75|442.35|444.9|442.5|444.75|442.35|0
1649701400000|2022-04-11 18:23:20|444.59|442.19|444.28|441.88|444.59|442.19|444.28|441.88|0
1649701410000|2022-04-11 18:23:30|444.43|442.03|444.75|442.35|444.75|442.35|444.43|442.03|0
1649701420000|2022-04-11 18:23:40|444.66|442.26|444.59|442.19|444.75|442.35|444.59|442.19|0
1649701430000|2022-04-11 18:23:50|444.43|442.03|444.28|441.88|444.43|442.03|444.28|441.88|0
1649701440000|2022-04-11 18:24:00|444.59|442.19|444.59|442.19|444.59|442.19|444.35|441.95|0
1649701450000|2022-04-11 18:24:10|444.28|441.88|444.43|442.03|444.43|442.03|444.28|441.88|0
1649701460000|2022-04-11 18:24:20|444.28|441.88|444.43|442.03|444.43|442.03|444.28|441.88|0
1649701470000|2022-04-11 18:24:30|444.28|441.88|444.59|442.19|444.59|442.19|444.28|441.88|0
1649701480000|2022-04-11 18:24:40|444.43|442.03|444.43|442.03|444.59|442.19|444.43|442.03|0
1649701490000|2022-04-11 18:24:50|444.59|442.19|444.59|442.19|444.59|442.19|444.59|442.19|0
1649701500000|2022-04-11 18:25:00|444.43|442.03|444.19|441.79|444.43|442.03|444.12|441.72|0
1649701510000|2022-04-11 18:25:10|444.28|441.88|444.28|441.88|444.43|442.03|444.28|441.88|0
1649701520000|2022-04-11 18:25:20|444.59|442.19|444.74|442.34|444.74|442.34|444.59|442.19|0
1649701530000|2022-04-11 18:25:30|444.9|442.5|444.9|442.5|444.9|442.5|444.9|442.5|0
1649701540000|2022-04-11 18:25:40|445.06|442.66|445.06|442.66|445.06|442.66|445.06|442.66|0
1649701550000|2022-04-11 18:25:50|445.13|442.73|445.37|442.97|445.37|442.97|445.13|442.73|0
1649701560000|2022-04-11 18:26:00|445.21|442.81|445.21|442.81|445.37|442.97|445.21|442.81|0
1649701570000|2022-04-11 18:26:10|445.06|442.66|445.13|442.73|445.13|442.73|444.9|442.5|0
1649701580000|2022-04-11 18:26:20|445.06|442.66|444.9|442.5|445.21|442.81|444.9|442.5|0
1649701590000|2022-04-11 18:26:30|445.06|442.66|445.06|442.66|445.21|442.81|445.06|442.66|0
1649701600000|2022-04-11 18:26:40|444.74|442.34|444.9|442.5|444.9|442.5|444.74|442.34|0
1649701610000|2022-04-11 18:26:50|444.74|442.34|444.74|442.34|444.74|442.34|444.59|442.19|0
1649701620000|2022-04-11 18:27:00|444.9|442.5|445.21|442.81|445.21|442.81|444.9|442.5|0
1649701630000|2022-04-11 18:27:10|445.37|442.97|445.37|442.97|445.37|442.97|445.37|442.97|0
1649701640000|2022-04-11 18:27:20|445.21|442.81|445.53|443.13|445.53|443.13|445.06|442.66|0
1649701650000|2022-04-11 18:27:30|445.37|442.97|445.21|442.81|445.37|442.97|445.21|442.81|0
1649701660000|2022-04-11 18:27:40|444.9|442.5|444.59|442.19|444.9|442.5|444.59|442.19|0
1649701670000|2022-04-11 18:27:50|444.74|442.34|444.59|442.19|444.74|442.34|444.59|442.19|0
1649701680000|2022-04-11 18:28:00|444.74|442.34|445.37|442.97|445.37|442.97|444.74|442.34|0
1649701700000|2022-04-11 18:28:20|445.13|442.73|445.06|442.66|445.21|442.81|445.06|442.66|0
1649701710000|2022-04-11 18:28:30|444.9|442.5|445.13|442.73|445.13|442.73|444.74|442.34|0
1649701720000|2022-04-11 18:28:40|445.06|442.66|444.74|442.34|445.06|442.66|444.74|442.34|0
1649701730000|2022-04-11 18:28:50|444.59|442.19|445.06|442.66|445.06|442.66|444.59|442.19|0
1649701740000|2022-04-11 18:29:00|445.21|442.81|445.53|443.13|445.53|443.13|445.21|442.81|0
1649701750000|2022-04-11 18:29:10|445.68|443.28|445.68|443.28|445.68|443.28|445.53|443.13|0
1649701760000|2022-04-11 18:29:20|445.76|443.36|445.68|443.28|445.76|443.36|445.68|443.28|0
1649701770000|2022-04-11 18:29:30|445.6|443.2|445.37|442.97|445.6|443.2|445.37|442.97|0
1649701780000|2022-04-11 18:29:40|445.44|443.04|445.53|443.13|445.68|443.28|445.44|443.04|0
1649701790000|2022-04-11 18:29:50|445.37|442.97|445.21|442.81|445.37|442.97|445.21|442.81|0
1649701800000|2022-04-11 18:30:00|444.59|442.19|444.27|441.87|444.59|442.19|444.27|441.87|0
1649701810000|2022-04-11 18:30:10|444.59|442.19|444.43|442.03|444.59|442.19|444.27|441.87|0
1649701820000|2022-04-11 18:30:20|444.27|441.87|444.12|441.72|444.27|441.87|443.96|441.56|0
1649701830000|2022-04-11 18:30:30|443.96|441.56|443.96|441.56|443.96|441.56|443.8|441.4|0
1649701840000|2022-04-11 18:30:40|443.8|441.4|443.8|441.4|443.8|441.4|443.8|441.4|0
1649701850000|2022-04-11 18:30:50|443.96|441.56|444.27|441.87|444.27|441.87|443.88|441.48|0
1649701860000|2022-04-11 18:31:00|444.12|441.72|443.8|441.4|444.12|441.72|443.8|441.4|0
1649701870000|2022-04-11 18:31:10|443.18|440.78|443.8|441.4|443.8|441.4|443.18|440.78|0
1649701880000|2022-04-11 18:31:20|444.12|441.72|443.49|441.09|444.12|441.72|443.49|441.09|0
1649701890000|2022-04-11 18:31:30|443.57|441.17|443.02|440.62|443.57|441.17|443.02|440.62|0
1649701900000|2022-04-11 18:31:40|443.18|440.78|443.96|441.56|443.96|441.56|443.18|440.78|0
1649701910000|2022-04-11 18:31:50|444.12|441.72|444.12|441.72|444.12|441.72|443.96|441.56|0
1649701920000|2022-04-11 18:32:00|443.96|441.56|443.8|441.4|443.96|441.56|443.8|441.4|0
1649701930000|2022-04-11 18:32:10|443.65|441.25|444.27|441.87|444.27|441.87|443.65|441.25|0
1649701940000|2022-04-11 18:32:20|444.58|442.18|444.74|442.34|444.74|442.34|444.58|442.18|0
1649701950000|2022-04-11 18:32:30|444.58|442.18|444.27|441.87|444.58|442.18|444.12|441.72|0
1649701960000|2022-04-11 18:32:40|444.43|442.03|444.74|442.34|444.74|442.34|444.43|442.03|0
1649701970000|2022-04-11 18:32:50|444.58|442.18|444.66|442.26|444.66|442.26|444.43|442.03|0
1649701980000|2022-04-11 18:33:00|444.74|442.34|445.05|442.65|445.05|442.65|444.74|442.34|0
1649701990000|2022-04-11 18:33:10|445.37|442.97|445.84|443.44|445.99|443.59|445.37|442.97|0
1649702000000|2022-04-11 18:33:20|445.68|443.28|445.68|443.28|445.68|443.28|445.52|443.12|0
1649702010000|2022-04-11 18:33:30|445.52|443.12|445.52|443.12|445.68|443.28|445.52|443.12|0
1649702020000|2022-04-11 18:33:40|445.68|443.28|445.52|443.12|445.84|443.44|445.52|443.12|0
1649702030000|2022-04-11 18:33:50|445.37|442.97|445.84|443.44|445.99|443.59|445.37|442.97|0
1649702040000|2022-04-11 18:34:00|445.68|443.28|446.15|443.75|446.15|443.75|445.68|443.28|0
1649702050000|2022-04-11 18:34:10|446.31|443.91|445.91|443.51|446.31|443.91|445.91|443.51|0
1649702060000|2022-04-11 18:34:20|445.84|443.44|445.68|443.28|445.84|443.44|445.68|443.28|0
1649702070000|2022-04-11 18:34:30|445.84|443.44|445.68|443.28|445.99|443.59|445.68|443.28|0
1649702080000|2022-04-11 18:34:40|445.84|443.44|445.99|443.59|445.99|443.59|445.84|443.44|0
1649702090000|2022-04-11 18:34:50|446.15|443.75|446.15|443.75|446.15|443.75|446.15|443.75|0
1649702100000|2022-04-11 18:35:00|445.84|443.44|445.68|443.28|445.99|443.59|445.21|442.81|0
1649702110000|2022-04-11 18:35:10|445.84|443.44|446.31|443.91|446.31|443.91|445.84|443.44|0
1649702120000|2022-04-11 18:35:20|446.15|443.75|446.15|443.75|446.15|443.75|445.84|443.44|0
1649702130000|2022-04-11 18:35:30|445.91|443.51|446.15|443.75|446.15|443.75|445.91|443.51|0
1649702140000|2022-04-11 18:35:40|446.07|443.67|445.84|443.44|446.07|443.67|445.84|443.44|0
1649702150000|2022-04-11 18:35:50|445.68|443.28|445.37|442.97|445.68|443.28|445.37|442.97|0
1649702160000|2022-04-11 18:36:00|445.68|443.28|446.15|443.75|446.15|443.75|445.52|443.12|0
1649702170000|2022-04-11 18:36:10|445.99|443.59|445.84|443.44|445.99|443.59|445.84|443.44|0
1649702180000|2022-04-11 18:36:20|445.99|443.59|445.84|443.44|445.99|443.59|445.84|443.44|0
1649702190000|2022-04-11 18:36:30|445.68|443.28|445.75|443.35|445.75|443.35|445.68|443.28|0
1649702200000|2022-04-11 18:36:40|445.68|443.28|445.28|442.88|445.68|443.28|445.28|442.88|0
1649702210000|2022-04-11 18:36:50|445.05|442.65|445.52|443.12|445.52|443.12|444.9|442.5|0
1649702220000|2022-04-11 18:37:00|445.37|442.97|445.21|442.81|445.52|443.12|445.21|442.81|0
1649702230000|2022-04-11 18:37:10|445.68|443.28|445.68|443.28|445.68|443.28|445.37|442.97|0
1649702240000|2022-04-11 18:37:20|445.52|443.12|445.52|443.12|445.52|443.12|445.37|442.97|0
1649702250000|2022-04-11 18:37:30|445.37|442.97|445.37|442.97|445.37|442.97|445.37|442.97|0
1649702260000|2022-04-11 18:37:40|445.52|443.12|445.52|443.12|445.68|443.28|445.52|443.12|0
1649702270000|2022-04-11 18:37:50|445.68|443.28|445.68|443.28|445.68|443.28|445.6|443.2|0
1649702280000|2022-04-11 18:38:00|445.99|443.59|445.83|443.43|446.15|443.75|445.83|443.43|0
1649702290000|2022-04-11 18:38:10|445.68|443.28|445.52|443.12|445.99|443.59|445.52|443.12|0
1649702300000|2022-04-11 18:38:20|445.36|442.96|445.52|443.12|445.52|443.12|445.36|442.96|0
1649702320000|2022-04-11 18:38:40|445.36|442.96|445.83|443.43|445.83|443.43|445.36|442.96|0
1649702330000|2022-04-11 18:38:50|445.68|443.28|445.52|443.12|445.68|443.28|445.52|443.12|0
1649702340000|2022-04-11 18:39:00|445.44|443.04|445.68|443.28|445.83|443.43|445.44|443.04|0
1649702350000|2022-04-11 18:39:10|446.3|443.9|445.99|443.59|446.3|443.9|445.99|443.59|0
1649702360000|2022-04-11 18:39:20|445.83|443.43|445.68|443.28|445.83|443.43|445.68|443.28|0
1649702370000|2022-04-11 18:39:30|445.6|443.2|445.99|443.59|445.99|443.59|445.6|443.2|0
1649702380000|2022-04-11 18:39:40|446.15|443.75|446.3|443.9|446.3|443.9|446.15|443.75|0
1649702390000|2022-04-11 18:39:50|446.15|443.75|446.62|444.22|446.62|444.22|446.15|443.75|0
1649702400000|2022-04-11 18:40:00|447.09|444.69|447.56|445.16|447.56|445.16|446.77|444.37|0
1649702410000|2022-04-11 18:40:10|447.72|445.32|447.72|445.32|447.72|445.32|447.56|445.16|0
1649702420000|2022-04-11 18:40:20|447.87|445.47|447.87|445.47|448.03|445.63|447.87|445.47|0
1649702430000|2022-04-11 18:40:30|448.03|445.63|447.56|445.16|448.03|445.63|447.56|445.16|0
1649702440000|2022-04-11 18:40:40|447.4|445|447.56|445.16|447.56|445.16|447.4|445|0
1649702450000|2022-04-11 18:40:50|447.4|445|446.62|444.22|447.4|445|446.46|444.06|0
1649702460000|2022-04-11 18:41:00|446.46|444.06|446.38|443.98|446.54|444.14|446.3|443.9|0
1649702470000|2022-04-11 18:41:10|446.62|444.22|446.46|444.06|446.62|444.22|446.3|443.9|0
1649702480000|2022-04-11 18:41:20|446.3|443.9|445.99|443.59|446.3|443.9|445.99|443.59|0
1649702490000|2022-04-11 18:41:30|445.83|443.43|445.83|443.43|445.83|443.43|445.68|443.28|0
1649702500000|2022-04-11 18:41:40|445.68|443.28|446.46|444.06|446.46|444.06|445.68|443.28|0
1649702510000|2022-04-11 18:41:50|446.62|444.22|447.24|444.84|447.24|444.84|446.62|444.22|0
1649702520000|2022-04-11 18:42:00|447.09|444.69|447.24|444.84|447.24|444.84|447.09|444.69|0
1649702530000|2022-04-11 18:42:10|447.09|444.69|446.46|444.06|447.09|444.69|446.46|444.06|0
1649702540000|2022-04-11 18:42:20|446.62|444.22|446.62|444.22|446.69|444.29|446.62|444.22|0
1649702550000|2022-04-11 18:42:30|446.3|443.9|446.46|444.06|446.46|444.06|446.3|443.9|0
1649702560000|2022-04-11 18:42:40|446.3|443.9|446.46|444.06|446.46|444.06|446.3|443.9|0
1649702570000|2022-04-11 18:42:50|446.3|443.9|446.62|444.22|446.62|444.22|446.3|443.9|0
1649702580000|2022-04-11 18:43:00|446.3|443.9|446.15|443.75|446.46|444.06|446.15|443.75|0
1649702590000|2022-04-11 18:43:10|445.99|443.59|446.3|443.9|446.3|443.9|445.99|443.59|0
1649702600000|2022-04-11 18:43:20|446.15|443.75|446.15|443.75|446.3|443.9|446.15|443.75|0
1649702610000|2022-04-11 18:43:30|446.22|443.82|446.46|444.06|446.46|444.06|446.22|443.82|0
1649702620000|2022-04-11 18:43:40|446.77|444.37|446.46|444.06|446.77|444.37|446.46|444.06|0
1649702630000|2022-04-11 18:43:50|446.3|443.9|446.15|443.75|446.3|443.9|446.15|443.75|0
1649702640000|2022-04-11 18:44:00|446.3|443.9|446.3|443.9|446.46|444.06|446.15|443.75|0
1649702650000|2022-04-11 18:44:10|446.15|443.75|446.3|443.9|446.3|443.9|446.15|443.75|0
1649702660000|2022-04-11 18:44:20|446.46|444.06|446.53|444.13|446.69|444.29|446.46|444.06|0
1649702670000|2022-04-11 18:44:30|446.62|444.22|446.93|444.53|446.93|444.53|446.62|444.22|0
1649702680000|2022-04-11 18:44:40|447.09|444.69|447.09|444.69|447.09|444.69|447.09|444.69|0
1649702690000|2022-04-11 18:44:50|447|444.6|446.77|444.37|447|444.6|446.77|444.37|0
1649702700000|2022-04-11 18:45:00|446.93|444.53|447.09|444.69|447.09|444.69|446.77|444.37|0
1649702710000|2022-04-11 18:45:10|447.56|445.16|447.4|445|447.71|445.31|447.4|445|0
1649702720000|2022-04-11 18:45:20|447.56|445.16|447.56|445.16|447.71|445.31|447.4|445|0
1649702730000|2022-04-11 18:45:30|447.48|445.08|447.56|445.16|447.56|445.16|447.48|445.08|0
1649702740000|2022-04-11 18:45:40|447.4|445|447.56|445.16|447.56|445.16|447.4|445|0
1649702750000|2022-04-11 18:45:50|447.71|445.31|447.56|445.16|447.71|445.31|447.56|445.16|0
1649702760000|2022-04-11 18:46:00|447.09|444.69|447.09|444.69|447.24|444.84|447.09|444.69|0
1649702770000|2022-04-11 18:46:10|446.62|444.22|446.93|444.53|446.93|444.53|446.62|444.22|0
1649702780000|2022-04-11 18:46:20|447.4|445|447.71|445.31|447.71|445.31|447.09|444.69|0
1649702790000|2022-04-11 18:46:30|447.56|445.16|447.87|445.47|447.87|445.47|447.56|445.16|0
1649702800000|2022-04-11 18:46:40|448.18|445.78|448.34|445.94|448.34|445.94|448.03|445.63|0
1649702810000|2022-04-11 18:46:50|448.97|446.57|449.6|447.2|449.6|447.2|448.97|446.57|0
1649702820000|2022-04-11 18:47:00|449.83|447.43|449.76|447.36|449.91|447.51|449.76|447.36|0
1649702830000|2022-04-11 18:47:10|449.6|447.2|449.28|446.88|449.6|447.2|448.97|446.57|0
1649702840000|2022-04-11 18:47:20|449.52|447.12|449.44|447.04|449.52|447.12|449.44|447.04|0
1649702850000|2022-04-11 18:47:30|449.28|446.88|448.81|446.41|449.28|446.88|448.81|446.41|0
1649702860000|2022-04-11 18:47:40|448.57|446.17|448.5|446.1|448.57|446.17|448.5|446.1|0
1649702870000|2022-04-11 18:47:50|448.66|446.26|448.97|446.57|448.97|446.57|448.66|446.26|0
1649702880000|2022-04-11 18:48:00|448.73|446.33|448.26|445.86|448.73|446.33|448.26|445.86|0
1649702890000|2022-04-11 18:48:10|448.18|445.78|448.34|445.94|448.5|446.1|448.18|445.78|0
1649702900000|2022-04-11 18:48:20|448.18|445.78|448.66|446.26|448.66|446.26|448.18|445.78|0
1649702910000|2022-04-11 18:48:30|448.97|446.57|449.44|447.04|449.6|447.2|448.97|446.57|0
1649702920000|2022-04-11 18:48:40|449.28|446.88|449.13|446.73|449.36|446.96|449.13|446.73|0
1649702930000|2022-04-11 18:48:50|448.97|446.57|449.28|446.88|449.28|446.88|448.97|446.57|0
1649702940000|2022-04-11 18:49:00|449.44|447.04|449.44|447.04|449.6|447.2|449.44|447.04|0
1649702950000|2022-04-11 18:49:10|449.91|447.51|449.44|447.04|449.91|447.51|449.44|447.04|0
1649702960000|2022-04-11 18:49:20|449.28|446.88|449.6|447.2|449.6|447.2|449.28|446.88|0
1649702970000|2022-04-11 18:49:30|449.91|447.51|449.91|447.51|449.91|447.51|449.91|447.51|0
1649702980000|2022-04-11 18:49:40|449.76|447.36|449.91|447.51|450.07|447.67|449.76|447.36|0
1649702990000|2022-04-11 18:49:50|450.39|447.99|450.38|447.98|450.54|448.14|450.38|447.98|0
1649703000000|2022-04-11 18:50:00|450.23|447.83|450.07|447.67|450.23|447.83|450.07|447.67|0
1649703010000|2022-04-11 18:50:10|450.23|447.83|450.38|447.98|450.38|447.98|450.23|447.83|0
1649703020000|2022-04-11 18:50:20|450.7|448.3|450.38|447.98|450.7|448.3|450.38|447.98|0
1649703030000|2022-04-11 18:50:30|450.54|448.14|450.38|447.98|450.54|448.14|450.38|447.98|0
1649703040000|2022-04-11 18:50:40|449.91|447.51|450.07|447.67|450.23|447.83|449.91|447.51|0
1649703050000|2022-04-11 18:50:50|450.38|447.98|450.23|447.83|450.38|447.98|450.23|447.83|0
1649703060000|2022-04-11 18:51:00|450.7|448.3|450.7|448.3|450.7|448.3|450.54|448.14|0
1649703070000|2022-04-11 18:51:10|450.86|448.46|451.17|448.77|451.17|448.77|450.86|448.46|0
1649703080000|2022-04-11 18:51:20|451.33|448.93|451.25|448.85|451.33|448.93|451.25|448.85|0
1649703090000|2022-04-11 18:51:30|451.33|448.93|451.01|448.61|451.33|448.93|450.86|448.46|0
1649703100000|2022-04-11 18:51:40|451.17|448.77|451.49|449.09|451.49|449.09|451.17|448.77|0
1649703110000|2022-04-11 18:51:50|451.33|448.93|451.41|449.01|451.49|449.09|451.33|448.93|0
1649703120000|2022-04-11 18:52:00|451.49|449.09|452.75|450.35|453.07|450.67|451.49|449.09|0
1649703130000|2022-04-11 18:52:10|452.59|450.19|452.91|450.51|453.06|450.66|452.59|450.19|0
1649703140000|2022-04-11 18:52:20|452.75|450.35|452.91|450.51|453.06|450.66|452.75|450.35|0
1649703150000|2022-04-11 18:52:30|452.43|450.03|451.8|449.4|452.43|450.03|451.8|449.4|0
1649703160000|2022-04-11 18:52:40|451.33|448.93|451.64|449.24|451.8|449.4|451.33|448.93|0
1649703170000|2022-04-11 18:52:50|451.49|449.09|451.64|449.24|451.8|449.4|451.49|449.09|0
1649703180000|2022-04-11 18:53:00|451.49|449.09|451.33|448.93|451.49|449.09|451.17|448.77|0
1649703190000|2022-04-11 18:53:10|451.96|449.56|451.49|449.09|451.96|449.56|451.49|449.09|0
1649703200000|2022-04-11 18:53:20|451.33|448.93|451.49|449.09|451.49|449.09|451.33|448.93|0
1649703210000|2022-04-11 18:53:30|451.33|448.93|451.33|448.93|451.33|448.93|451.33|448.93|0
1649703220000|2022-04-11 18:53:40|451.17|448.77|451.01|448.61|451.17|448.77|451.01|448.61|0
1649703230000|2022-04-11 18:53:50|451.17|448.77|451.01|448.61|451.17|448.77|451.01|448.61|0
1649703240000|2022-04-11 18:54:00|450.7|448.3|450.54|448.14|450.7|448.3|450.54|448.14|0
1649703250000|2022-04-11 18:54:10|449.91|447.51|449.91|447.51|449.91|447.51|449.75|447.35|0
1649703260000|2022-04-11 18:54:20|449.75|447.35|449.91|447.51|449.91|447.51|449.75|447.35|0
1649703270000|2022-04-11 18:54:30|450.23|447.83|450.07|447.67|450.23|447.83|450.07|447.67|0
1649703280000|2022-04-11 18:54:40|450.14|447.74|450.46|448.06|450.46|448.06|450.14|447.74|0
1649703290000|2022-04-11 18:54:50|450.38|447.98|450.23|447.83|450.38|447.98|450.23|447.83|0
1649703300000|2022-04-11 18:55:00|450.38|447.98|450.86|448.46|450.86|448.46|450.38|447.98|0
1649703310000|2022-04-11 18:55:10|451.17|448.77|451.64|449.24|451.64|449.24|451.01|448.61|0
1649703320000|2022-04-11 18:55:20|451.49|449.09|451.17|448.77|451.49|449.09|451.17|448.77|0
1649703330000|2022-04-11 18:55:30|451.49|449.09|451.33|448.93|451.49|449.09|451.33|448.93|0
1649703340000|2022-04-11 18:55:40|451.49|449.09|451.49|449.09|451.49|449.09|451.49|449.09|0
1649703350000|2022-04-11 18:55:50|451.64|449.24|451.64|449.24|451.64|449.24|451.64|449.24|0
1649703360000|2022-04-11 18:56:00|451.25|448.85|451.01|448.61|451.33|448.93|451.01|448.61|0
1649703370000|2022-04-11 18:56:10|451.17|448.77|450.7|448.3|451.17|448.77|450.7|448.3|0
1649703380000|2022-04-11 18:56:20|450.54|448.14|450.54|448.14|450.54|448.14|450.54|448.14|0
1649703390000|2022-04-11 18:56:30|450.7|448.3|451.01|448.61|451.01|448.61|450.7|448.3|0
1649703400000|2022-04-11 18:56:40|450.85|448.45|451.17|448.77|451.17|448.77|450.85|448.45|0
1649703410000|2022-04-11 18:56:50|451.01|448.61|451.01|448.61|451.17|448.77|451.01|448.61|0
1649703420000|2022-04-11 18:57:00|451.17|448.77|451.17|448.77|451.17|448.77|451.01|448.61|0
1649703430000|2022-04-11 18:57:10|451.48|449.08|451.33|448.93|451.48|449.08|451.17|448.77|0
1649703440000|2022-04-11 18:57:20|451.17|448.77|451.17|448.77|451.33|448.93|451.17|448.77|0
1649703450000|2022-04-11 18:57:30|451.01|448.61|450.85|448.45|451.01|448.61|450.85|448.45|0
1649703460000|2022-04-11 18:57:40|450.7|448.3|450.38|447.98|450.7|448.3|450.22|447.82|0
1649703470000|2022-04-11 18:57:50|450.54|448.14|450.38|447.98|450.61|448.21|450.38|447.98|0
1649703480000|2022-04-11 18:58:00|450.54|448.14|450.38|447.98|450.54|448.14|450.38|447.98|0
1649703490000|2022-04-11 18:58:10|450.61|448.21|451.01|448.61|451.01|448.61|450.54|448.14|0
1649703500000|2022-04-11 18:58:20|450.85|448.45|450.7|448.3|450.85|448.45|450.54|448.14|0
1649703510000|2022-04-11 18:58:30|450.85|448.45|450.7|448.3|450.85|448.45|450.7|448.3|0
1649703520000|2022-04-11 18:58:40|450.46|448.06|450.7|448.3|450.7|448.3|450.46|448.06|0
1649703530000|2022-04-11 18:58:50|450.85|448.45|450.85|448.45|450.85|448.45|450.85|448.45|0
1649703540000|2022-04-11 18:59:00|450.54|448.14|450.85|448.45|450.85|448.45|450.54|448.14|0
1649703550000|2022-04-11 18:59:10|451.17|448.77|451.17|448.77|451.33|448.93|451.17|448.77|0
1649703560000|2022-04-11 18:59:20|451.33|448.93|450.85|448.45|451.33|448.93|450.85|448.45|0
1649703570000|2022-04-11 18:59:30|450.54|448.14|450.54|448.14|450.54|448.14|450.54|448.14|0
1649703580000|2022-04-11 18:59:40|450.7|448.3|450.85|448.45|450.85|448.45|450.7|448.3|0
1649703590000|2022-04-11 18:59:50|450.77|448.37|450.85|448.45|451.01|448.61|450.77|448.37|0
1649703600000|2022-04-11 19:00:00|450.7|448.3|451.17|448.77|451.33|448.93|450.7|448.3|0
1649703610000|2022-04-11 19:00:10|451.01|448.61|451.33|448.93|451.33|448.93|450.7|448.3|0
1649703620000|2022-04-11 19:00:20|451.48|449.08|451.4|449|451.48|449.08|451.17|448.77|0
1649703630000|2022-04-11 19:00:30|451.33|448.93|451.48|449.08|451.48|449.08|451.17|448.77|0
1649703640000|2022-04-11 19:00:40|451.64|449.24|451.64|449.24|451.64|449.24|451.48|449.08|0
1649703650000|2022-04-11 19:00:50|451.48|449.08|451.17|448.77|451.48|449.08|451.17|448.77|0
1649703660000|2022-04-11 19:01:00|451.01|448.61|451.48|449.08|451.48|449.08|450.69|448.29|0
1649703670000|2022-04-11 19:01:10|451.33|448.93|452.59|450.19|452.59|450.19|451.33|448.93|0
1649703680000|2022-04-11 19:01:20|452.43|450.03|452.59|450.19|452.74|450.34|452.43|450.03|0
1649703690000|2022-04-11 19:01:30|452.43|450.03|451.8|449.4|452.43|450.03|451.8|449.4|0
1649703700000|2022-04-11 19:01:40|452.11|449.71|452.43|450.03|452.43|450.03|452.11|449.71|0
1649703710000|2022-04-11 19:01:50|452.59|450.19|452.27|449.87|452.59|450.19|452.27|449.87|0
1649703720000|2022-04-11 19:02:00|452.59|450.19|454.01|451.61|454.01|451.61|452.59|450.19|0
1649703730000|2022-04-11 19:02:10|454.32|451.92|453.22|450.82|454.32|451.92|453.06|450.66|0
1649703740000|2022-04-11 19:02:20|453.06|450.66|452.9|450.5|453.06|450.66|452.74|450.34|0
1649703750000|2022-04-11 19:02:30|453.53|451.13|452.9|450.5|453.53|451.13|452.74|450.34|0
1649703760000|2022-04-11 19:02:40|452.74|450.34|452.59|450.19|452.74|450.34|452.59|450.19|0
1649703770000|2022-04-11 19:02:50|451.96|449.56|451.48|449.08|451.96|449.56|451.48|449.08|0
1649703780000|2022-04-11 19:03:00|450.85|448.45|451.01|448.61|451.01|448.61|450.85|448.45|0
1649703790000|2022-04-11 19:03:10|450.85|448.45|451.01|448.61|451.01|448.61|450.69|448.29|0
1649703800000|2022-04-11 19:03:20|450.85|448.45|450.54|448.14|450.85|448.45|450.54|448.14|0
1649703810000|2022-04-11 19:03:30|450.85|448.45|450.54|448.14|450.85|448.45|450.54|448.14|0
1649703820000|2022-04-11 19:03:40|450.69|448.29|450.54|448.14|450.69|448.29|450.54|448.14|0
1649703830000|2022-04-11 19:03:50|450.69|448.29|450.69|448.29|450.69|448.29|450.54|448.14|0
1649703840000|2022-04-11 19:04:00|450.54|448.14|450.54|448.14|450.54|448.14|450.54|448.14|0
1649703850000|2022-04-11 19:04:10|450.38|447.98|449.12|446.72|450.38|447.98|449.12|446.72|0
1649703860000|2022-04-11 19:04:20|449.28|446.88|448.96|446.56|449.28|446.88|448.96|446.56|0
1649703870000|2022-04-11 19:04:30|448.8|446.4|448.65|446.25|448.8|446.4|448.65|446.25|0
1649703880000|2022-04-11 19:04:40|448.8|446.4|448.65|446.25|448.8|446.4|448.49|446.09|0
1649703890000|2022-04-11 19:04:50|448.33|445.93|448.25|445.85|448.33|445.93|447.86|445.46|0
1649703900000|2022-04-11 19:05:00|448.33|445.93|448.02|445.62|448.33|445.93|447.86|445.46|0
1649703910000|2022-04-11 19:05:10|448.33|445.93|448.33|445.93|448.33|445.93|448.18|445.78|0
1649703920000|2022-04-11 19:05:20|448.49|446.09|448.49|446.09|448.8|446.4|448.49|446.09|0
1649703930000|2022-04-11 19:05:30|448.33|445.93|448.02|445.62|448.33|445.93|448.02|445.62|0
1649703940000|2022-04-11 19:05:40|447.7|445.3|448.02|445.62|448.02|445.62|447.7|445.3|0
1649703950000|2022-04-11 19:05:50|447.86|445.46|448.02|445.62|448.02|445.62|447.7|445.3|0
1649703960000|2022-04-11 19:06:00|447.55|445.15|446.92|444.52|447.55|445.15|446.92|444.52|0
1649703970000|2022-04-11 19:06:10|446.76|444.36|446.92|444.52|447.08|444.68|446.76|444.36|0
1649703980000|2022-04-11 19:06:20|447.23|444.83|447.23|444.83|447.23|444.83|447.23|444.83|0
1649703990000|2022-04-11 19:06:30|447.55|445.15|447.55|445.15|447.7|445.3|447.55|445.15|0
1649704000000|2022-04-11 19:06:40|447.7|445.3|447.55|445.15|447.7|445.3|447.55|445.15|0
1649704010000|2022-04-11 19:06:50|447.39|444.99|447.86|445.46|447.86|445.46|447.39|444.99|0
1649704020000|2022-04-11 19:07:00|447.7|445.3|447.55|445.15|447.7|445.3|447.08|444.68|0
1649704030000|2022-04-11 19:07:10|447.39|444.99|447.23|444.83|447.39|444.99|447.23|444.83|0
1649704040000|2022-04-11 19:07:20|447.55|445.15|447.39|444.99|447.62|445.22|447.39|444.99|0
1649704050000|2022-04-11 19:07:30|447.47|445.07|447.86|445.46|447.86|445.46|447.47|445.07|0
1649704060000|2022-04-11 19:07:40|448.17|445.77|448.17|445.77|448.17|445.77|448.17|445.77|0
1649704070000|2022-04-11 19:07:50|448.02|445.62|448.02|445.62|448.02|445.62|448.02|445.62|0
1649704080000|2022-04-11 19:08:00|448.49|446.09|448.33|445.93|448.8|446.4|448.33|445.93|0
1649704090000|2022-04-11 19:08:10|448.49|446.09|448.17|445.77|448.65|446.25|448.17|445.77|0
1649704100000|2022-04-11 19:08:20|447.39|444.99|448.17|445.77|448.17|445.77|447.39|444.99|0
1649704110000|2022-04-11 19:08:30|448.33|445.93|448.96|446.56|449.12|446.72|448.33|445.93|0
1649704120000|2022-04-11 19:08:40|449.12|446.72|448.65|446.25|449.12|446.72|448.49|446.09|0
1649704130000|2022-04-11 19:08:50|448.33|445.93|448.17|445.77|448.33|445.93|448.17|445.77|0
1649704140000|2022-04-11 19:09:00|448.33|445.93|448.65|446.25|448.8|446.4|448.33|445.93|0
1649704150000|2022-04-11 19:09:10|448.49|446.09|448.8|446.4|448.8|446.4|448.49|446.09|0
1649704160000|2022-04-11 19:09:20|448.96|446.56|448.8|446.4|449.12|446.72|448.8|446.4|0
1649704170000|2022-04-11 19:09:30|448.96|446.56|448.72|446.32|449.12|446.72|448.72|446.32|0
1649704180000|2022-04-11 19:09:40|448.65|446.25|448.8|446.4|448.8|446.4|448.65|446.25|0
1649704190000|2022-04-11 19:09:50|448.96|446.56|449.12|446.72|449.12|446.72|448.96|446.56|0
1649704200000|2022-04-11 19:10:00|449.43|447.03|450.22|447.82|450.22|447.82|449.43|447.03|0
1649704210000|2022-04-11 19:10:10|450.06|447.66|449.9|447.5|450.06|447.66|449.9|447.5|0
1649704220000|2022-04-11 19:10:20|450.06|447.66|449.9|447.5|450.06|447.66|449.9|447.5|0
1649704230000|2022-04-11 19:10:30|449.75|447.35|450.22|447.82|450.22|447.82|449.75|447.35|0
1649704240000|2022-04-11 19:10:40|449.9|447.5|449.82|447.42|449.9|447.5|449.82|447.42|0
1649704250000|2022-04-11 19:10:50|449.9|447.5|449.98|447.58|450.14|447.74|449.9|447.5|0
1649704260000|2022-04-11 19:11:00|449.75|447.35|450.06|447.66|450.06|447.66|449.75|447.35|0
1649704270000|2022-04-11 19:11:10|449.75|447.35|449.43|447.03|449.75|447.35|449.43|447.03|0
1649704280000|2022-04-11 19:11:20|448.49|446.09|448.33|445.93|448.49|446.09|448.33|445.93|0
1649704290000|2022-04-11 19:11:30|448.17|445.77|448.64|446.24|448.64|446.24|448.17|445.77|0
1649704300000|2022-04-11 19:11:40|448.33|445.93|448.02|445.62|448.33|445.93|447.86|445.46|0
1649704310000|2022-04-11 19:11:50|447.86|445.46|447.86|445.46|448.02|445.62|447.86|445.46|0
1649704320000|2022-04-11 19:12:00|447.23|444.83|447.23|444.83|447.39|444.99|447.23|444.83|0
1649704330000|2022-04-11 19:12:10|447.07|444.67|447.39|444.99|447.39|444.99|447.07|444.67|0
1649704340000|2022-04-11 19:12:20|447.07|444.67|447.23|444.83|447.23|444.83|446.92|444.52|0
1649704350000|2022-04-11 19:12:30|447.07|444.67|447.07|444.67|447.07|444.67|446.92|444.52|0
1649704360000|2022-04-11 19:12:40|447.23|444.83|447.54|445.14|447.7|445.3|447.23|444.83|0
1649704370000|2022-04-11 19:12:50|447.86|445.46|448.02|445.62|448.17|445.77|447.86|445.46|0
1649704380000|2022-04-11 19:13:00|448.17|445.77|447.39|444.99|448.17|445.77|447.39|444.99|0
1649704390000|2022-04-11 19:13:10|447.54|445.14|447.54|445.14|447.86|445.46|447.54|445.14|0
1649704400000|2022-04-11 19:13:20|447.62|445.22|447.39|444.99|447.7|445.3|447.39|444.99|0
1649704410000|2022-04-11 19:13:30|447.31|444.91|447.39|444.99|447.39|444.99|447.23|444.83|0
1649704420000|2022-04-11 19:13:40|447.31|444.91|447.39|444.99|447.39|444.99|447.31|444.91|0
1649704430000|2022-04-11 19:13:50|447.23|444.83|447.7|445.3|447.7|445.3|447.23|444.83|0
1649704440000|2022-04-11 19:14:00|447.86|445.46|447.54|445.14|448.17|445.77|447.54|445.14|0
1649704450000|2022-04-11 19:14:10|447.62|445.22|447.23|444.83|447.7|445.3|447.23|444.83|0
1649704460000|2022-04-11 19:14:20|447.3|444.9|447.23|444.83|447.3|444.9|447.07|444.67|0
1649704470000|2022-04-11 19:14:30|447.07|444.67|447.15|444.75|447.39|444.99|447.07|444.67|0
1649704480000|2022-04-11 19:14:40|447.23|444.83|447.23|444.83|447.23|444.83|447.07|444.67|0
1649704490000|2022-04-11 19:14:50|447.07|444.67|446.99|444.59|447.07|444.67|446.99|444.59|0
1649704500000|2022-04-11 19:15:00|447.39|444.99|446.92|444.52|447.39|444.99|446.92|444.52|0
1649704510000|2022-04-11 19:15:10|446.6|444.2|446.6|444.2|446.6|444.2|446.29|443.89|0
1649704520000|2022-04-11 19:15:20|446.44|444.04|446.44|444.04|446.6|444.2|446.44|444.04|0
1649704530000|2022-04-11 19:15:30|446.6|444.2|446.29|443.89|446.76|444.36|446.29|443.89|0
1649704540000|2022-04-11 19:15:40|446.13|443.73|445.97|443.57|446.13|443.73|445.97|443.57|0
1649704550000|2022-04-11 19:15:50|446.13|443.73|445.97|443.57|446.13|443.73|445.97|443.57|0
1649704560000|2022-04-11 19:16:00|445.35|442.95|445.19|442.79|445.35|442.95|445.03|442.63|0
1649704570000|2022-04-11 19:16:10|444.88|442.48|445.5|443.1|445.5|443.1|444.88|442.48|0
1649704580000|2022-04-11 19:16:20|445.66|443.26|445.97|443.57|445.97|443.57|445.66|443.26|0
1649704590000|2022-04-11 19:16:30|446.13|443.73|446.91|444.51|446.91|444.51|446.13|443.73|0
1649704600000|2022-04-11 19:16:40|446.6|444.2|446.76|444.36|446.76|444.36|446.6|444.2|0
1649704610000|2022-04-11 19:16:50|446.6|444.2|446.6|444.2|446.6|444.2|446.6|444.2|0
1649704620000|2022-04-11 19:17:00|446.44|444.04|446.44|444.04|446.6|444.2|446.44|444.04|0
1649704630000|2022-04-11 19:17:10|446.91|444.51|446.44|444.04|446.91|444.51|446.44|444.04|0
1649704640000|2022-04-11 19:17:20|446.29|443.89|446.76|444.36|446.76|444.36|446.29|443.89|0
1649704650000|2022-04-11 19:17:30|446.91|444.51|446.91|444.51|447.07|444.67|446.91|444.51|0
1649704660000|2022-04-11 19:17:40|446.76|444.36|446.91|444.51|447.07|444.67|446.76|444.36|0
1649704670000|2022-04-11 19:17:50|447.23|444.83|446.76|444.36|447.23|444.83|446.76|444.36|0
1649704680000|2022-04-11 19:18:00|447.07|444.67|447.07|444.67|447.07|444.67|446.91|444.51|0
1649704690000|2022-04-11 19:18:10|446.91|444.51|446.91|444.51|446.91|444.51|446.44|444.04|0
1649704700000|2022-04-11 19:18:20|447.07|444.67|447.07|444.67|447.07|444.67|446.91|444.51|0
1649704710000|2022-04-11 19:18:30|446.91|444.51|446.6|444.2|446.91|444.51|446.6|444.2|0
1649704720000|2022-04-11 19:18:40|446.76|444.36|446.52|444.12|446.76|444.36|446.52|444.12|0
1649704730000|2022-04-11 19:18:50|446.2|443.8|445.97|443.57|446.29|443.89|445.97|443.57|0
1649704740000|2022-04-11 19:19:00|445.82|443.42|445.82|443.42|445.82|443.42|445.82|443.42|0
1649704750000|2022-04-11 19:19:10|445.66|443.26|445.73|443.33|445.82|443.42|445.66|443.26|0
1649704760000|2022-04-11 19:19:20|445.66|443.26|445.82|443.42|445.82|443.42|445.66|443.26|0
1649704770000|2022-04-11 19:19:30|445.97|443.57|445.66|443.26|446.13|443.73|445.66|443.26|0
1649704780000|2022-04-11 19:19:40|445.82|443.42|445.5|443.1|445.82|443.42|445.5|443.1|0
1649704790000|2022-04-11 19:19:50|445.66|443.26|446.13|443.73|446.13|443.73|445.66|443.26|0
1649704800000|2022-04-11 19:20:00|445.82|443.42|445.26|442.86|445.97|443.57|445.26|442.86|0
1649704810000|2022-04-11 19:20:10|445.19|442.79|445.82|443.42|445.82|443.42|445.19|442.79|0
1649704820000|2022-04-11 19:20:20|445.66|443.26|445.35|442.95|445.66|443.26|445.35|442.95|0
1649704830000|2022-04-11 19:20:30|445.42|443.02|445.66|443.26|445.66|443.26|445.42|443.02|0
1649704840000|2022-04-11 19:20:40|445.82|443.42|445.66|443.26|445.82|443.42|445.66|443.26|0
1649704850000|2022-04-11 19:20:50|445.35|442.95|445.03|442.63|445.35|442.95|445.03|442.63|0
1649704860000|2022-04-11 19:21:00|445.19|442.79|444.72|442.32|445.19|442.79|444.72|442.32|0
1649704870000|2022-04-11 19:21:10|444.56|442.16|444.41|442.01|444.56|442.16|444.41|442.01|0
1649704880000|2022-04-11 19:21:20|444.56|442.16|444.41|442.01|444.56|442.16|444.41|442.01|0
1649704890000|2022-04-11 19:21:30|444.56|442.16|444.56|442.16|444.72|442.32|444.41|442.01|0
1649704900000|2022-04-11 19:21:40|444.48|442.08|444.88|442.48|444.88|442.48|444.41|442.01|0
1649704910000|2022-04-11 19:21:50|445.03|442.63|445.34|442.94|445.34|442.94|445.03|442.63|0
1649704920000|2022-04-11 19:22:00|445.66|443.26|445.66|443.26|445.66|443.26|445.34|442.94|0
1649704930000|2022-04-11 19:22:10|445.5|443.1|445.42|443.02|445.5|443.1|445.34|442.94|0
1649704940000|2022-04-11 19:22:20|445.5|443.1|444.87|442.47|445.5|443.1|444.87|442.47|0
1649704950000|2022-04-11 19:22:30|445.03|442.63|444.87|442.47|445.03|442.63|444.87|442.47|0
1649704960000|2022-04-11 19:22:40|444.95|442.55|445.19|442.79|445.19|442.79|444.95|442.55|0
1649704970000|2022-04-11 19:22:50|445.26|442.86|445.19|442.79|445.34|442.94|445.19|442.79|0
1649704980000|2022-04-11 19:23:00|445.34|442.94|445.19|442.79|445.34|442.94|445.19|442.79|0
1649704990000|2022-04-11 19:23:10|445.03|442.63|444.87|442.47|445.03|442.63|444.87|442.47|0
1649705000000|2022-04-11 19:23:20|445.11|442.71|445.81|443.41|445.81|443.41|445.11|442.71|0
1649705010000|2022-04-11 19:23:30|445.66|443.26|445.5|443.1|445.66|443.26|445.5|443.1|0
1649705020000|2022-04-11 19:23:40|445.34|442.94|445.19|442.79|445.34|442.94|445.19|442.79|0
1649705030000|2022-04-11 19:23:50|445.34|442.94|445.5|443.1|445.5|443.1|445.34|442.94|0
1649705040000|2022-04-11 19:24:00|445.19|442.79|445.03|442.63|445.19|442.79|445.03|442.63|0
1649705050000|2022-04-11 19:24:10|445.26|442.86|444.56|442.16|445.26|442.86|444.56|442.16|0
1649705060000|2022-04-11 19:24:20|444.4|442|444.4|442|444.48|442.08|444.4|442|0
1649705070000|2022-04-11 19:24:30|444.72|442.32|444.48|442.08|444.72|442.32|444.48|442.08|0
1649705080000|2022-04-11 19:24:40|444.4|442|444.56|442.16|444.56|442.16|444.4|442|0
1649705090000|2022-04-11 19:24:50|444.4|442|444.48|442.08|444.48|442.08|444.4|442|0
1649705100000|2022-04-11 19:25:00|444.4|442|444.17|441.77|444.56|442.16|444.17|441.77|0
1649705110000|2022-04-11 19:25:10|444.09|441.69|444.4|442|444.4|442|443.93|441.53|0
1649705120000|2022-04-11 19:25:20|444.56|442.16|444.25|441.85|444.72|442.32|444.25|441.85|0
1649705130000|2022-04-11 19:25:30|443.78|441.38|443.93|441.53|443.93|441.53|443.78|441.38|0
1649705140000|2022-04-11 19:25:40|443.7|441.3|443.78|441.38|443.78|441.38|443.62|441.22|0
1649705150000|2022-04-11 19:25:50|444.09|441.69|444.09|441.69|444.09|441.69|444.09|441.69|0
1649705160000|2022-04-11 19:26:00|444.64|442.24|443.78|441.38|444.64|442.24|443.62|441.22|0
1649705170000|2022-04-11 19:26:10|443.62|441.22|443.85|441.45|443.85|441.45|443.62|441.22|0
1649705180000|2022-04-11 19:26:20|443.78|441.38|443.62|441.22|443.78|441.38|443.62|441.22|0
1649705190000|2022-04-11 19:26:30|443.78|441.38|443.47|441.07|443.78|441.38|443.47|441.07|0
1649705200000|2022-04-11 19:26:40|443.31|440.91|443.31|440.91|443.31|440.91|443.15|440.75|0
1649705210000|2022-04-11 19:26:50|443.15|440.75|442.92|440.52|443.15|440.75|442.92|440.52|0
1649705220000|2022-04-11 19:27:00|442.84|440.44|443.07|440.67|443.31|440.91|442.84|440.44|0
1649705230000|2022-04-11 19:27:10|442.84|440.44|443.15|440.75|443.15|440.75|442.84|440.44|0
1649705240000|2022-04-11 19:27:20|443.23|440.83|443.23|440.83|443.23|440.83|443.23|440.83|0
1649705250000|2022-04-11 19:27:30|443.15|440.75|443.31|440.91|443.31|440.91|443.15|440.75|0
1649705260000|2022-04-11 19:27:40|443.15|440.75|443.15|440.75|443.31|440.91|443.15|440.75|0
1649705270000|2022-04-11 19:27:50|443.07|440.67|442.84|440.44|443.07|440.67|442.84|440.44|0
1649705280000|2022-04-11 19:28:00|443|440.6|443.07|440.67|443.07|440.67|443|440.6|0
1649705290000|2022-04-11 19:28:10|443.15|440.75|442.06|439.66|443.15|440.75|441.9|439.5|0
1649705300000|2022-04-11 19:28:20|441.9|439.5|441.43|439.03|441.9|439.5|441.43|439.03|0
1649705310000|2022-04-11 19:28:30|441.28|438.88|441.59|439.19|441.59|439.19|441.28|438.88|0
1649705320000|2022-04-11 19:28:40|441.43|439.03|441.43|439.03|441.59|439.19|441.43|439.03|0
1649705330000|2022-04-11 19:28:50|441.28|438.88|441.35|438.95|441.43|439.03|441.28|438.88|0
1649705340000|2022-04-11 19:29:00|441.28|438.88|441.28|438.88|441.28|438.88|441.12|438.72|0
1649705350000|2022-04-11 19:29:10|441.12|438.72|441.43|439.03|441.43|439.03|441.12|438.72|0
1649705360000|2022-04-11 19:29:20|441.59|439.19|441.75|439.35|441.75|439.35|441.59|439.19|0
1649705370000|2022-04-11 19:29:30|441.9|439.5|442.06|439.66|442.06|439.66|441.9|439.5|0
1649705380000|2022-04-11 19:29:40|441.28|438.88|441.43|439.03|441.75|439.35|441.28|438.88|0
1649705390000|2022-04-11 19:29:50|441.28|438.88|441.51|439.11|441.51|439.11|441.28|438.88|0
1649705400000|2022-04-11 19:30:00|441.43|439.03|441.43|439.03|441.43|439.03|441.43|439.03|0
1649705410000|2022-04-11 19:30:10|441.12|438.72|441.28|438.88|441.43|439.03|441.12|438.72|0
1649705420000|2022-04-11 19:30:20|441.2|438.8|441.43|439.03|441.43|439.03|441.12|438.72|0
1649705430000|2022-04-11 19:30:30|441.51|439.11|441.28|438.88|441.51|439.11|441.12|438.72|0
1649705440000|2022-04-11 19:30:40|441.43|439.03|441.43|439.03|441.59|439.19|441.43|439.03|0
1649705450000|2022-04-11 19:30:50|441.59|439.19|441.43|439.03|441.59|439.19|441.43|439.03|0
1649705460000|2022-04-11 19:31:00|441.12|438.72|441.43|439.03|441.43|439.03|441.12|438.72|0
1649705470000|2022-04-11 19:31:10|441.35|438.95|441.75|439.35|441.75|439.35|441.35|438.95|0
1649705480000|2022-04-11 19:31:20|441.9|439.5|441.9|439.5|441.9|439.5|441.9|439.5|0
1649705490000|2022-04-11 19:31:30|441.75|439.35|441.82|439.42|441.9|439.5|441.75|439.35|0
1649705500000|2022-04-11 19:31:40|441.75|439.35|441.28|438.88|441.75|439.35|441.28|438.88|0
1649705510000|2022-04-11 19:31:50|441.43|439.03|441.28|438.88|441.43|439.03|441.28|438.88|0
1649705520000|2022-04-11 19:32:00|441.59|439.19|441.43|439.03|441.59|439.19|441.43|439.03|0
1649705530000|2022-04-11 19:32:10|441.59|439.19|440.97|438.57|441.59|439.19|440.97|438.57|0
1649705540000|2022-04-11 19:32:20|440.81|438.41|440.5|438.1|440.81|438.41|440.5|438.1|0
1649705550000|2022-04-11 19:32:30|440.19|437.79|440.19|437.79|440.19|437.79|440.03|437.63|0
1649705560000|2022-04-11 19:32:40|440.34|437.94|440.5|438.1|440.5|438.1|440.34|437.94|0
1649705570000|2022-04-11 19:32:50|440.42|438.02|439.56|437.16|440.42|438.02|439.56|437.16|0
1649705580000|2022-04-11 19:33:00|439.1|436.7|438.32|435.92|439.1|436.7|438.32|435.92|0
1649705590000|2022-04-11 19:33:10|438.48|436.08|438.47|436.07|438.63|436.23|438.32|435.92|0
1649705600000|2022-04-11 19:33:20|438.63|436.23|438.16|435.76|438.63|436.23|437.93|435.53|0
1649705610000|2022-04-11 19:33:30|438.47|436.07|438.94|436.54|438.94|436.54|438.47|436.07|0
1649705620000|2022-04-11 19:33:40|439.1|436.7|439.72|437.32|439.72|437.32|439.1|436.7|0
1649705630000|2022-04-11 19:33:50|439.41|437.01|439.1|436.7|439.41|437.01|439.1|436.7|0
1649705640000|2022-04-11 19:34:00|438.94|436.54|438.86|436.46|438.94|436.54|438.63|436.23|0
1649705650000|2022-04-11 19:34:10|438.79|436.39|438.79|436.39|438.94|436.54|438.79|436.39|0
1649705660000|2022-04-11 19:34:20|438.55|436.15|438.47|436.07|438.55|436.15|438.47|436.07|0
1649705670000|2022-04-11 19:34:30|438.32|435.92|438.32|435.92|438.32|435.92|438.32|435.92|0
1649705680000|2022-04-11 19:34:40|438.47|436.07|438.47|436.07|438.63|436.23|438.47|436.07|0
1649705690000|2022-04-11 19:34:50|438.39|435.99|438.01|435.61|438.39|435.99|438.01|435.61|0
1649705700000|2022-04-11 19:35:00|437.7|435.3|437.54|435.14|437.7|435.3|437.54|435.14|0
1649705710000|2022-04-11 19:35:10|437.39|434.99|438.01|435.61|438.01|435.61|437.39|434.99|0
1649705720000|2022-04-11 19:35:20|437.85|435.45|438.32|435.92|438.47|436.07|437.85|435.45|0
1649705730000|2022-04-11 19:35:30|438.01|435.61|438.08|435.68|438.08|435.68|438.01|435.61|0
1649705740000|2022-04-11 19:35:40|438.16|435.76|438.24|435.84|438.32|435.92|438.16|435.76|0
1649705750000|2022-04-11 19:35:50|438.16|435.76|438.16|435.76|438.16|435.76|438.01|435.61|0
1649705760000|2022-04-11 19:36:00|438.01|435.61|437.7|435.3|438.01|435.61|437.7|435.3|0
1649705770000|2022-04-11 19:36:10|437.62|435.22|437.7|435.3|437.85|435.45|437.62|435.22|0
1649705780000|2022-04-11 19:36:20|437.54|435.14|437.23|434.83|437.54|435.14|437.23|434.83|0
1649705790000|2022-04-11 19:36:30|437.39|434.99|437.54|435.14|437.54|435.14|437.39|434.99|0
1649705800000|2022-04-11 19:36:40|437.39|434.99|437.15|434.75|437.39|434.99|437.15|434.75|0
1649705810000|2022-04-11 19:36:50|437.31|434.91|437.54|435.14|437.54|435.14|437.23|434.83|0
1649705820000|2022-04-11 19:37:00|437.39|434.99|437.23|434.83|437.39|434.99|437.23|434.83|0
1649705830000|2022-04-11 19:37:10|437.15|434.75|437.08|434.68|437.23|434.83|437.08|434.68|0
1649705840000|2022-04-11 19:37:20|437.23|434.83|437.85|435.45|437.85|435.45|437.23|434.83|0
1649705850000|2022-04-11 19:37:30|437.7|435.3|437.7|435.3|437.85|435.45|437.7|435.3|0
1649705860000|2022-04-11 19:37:40|437.54|435.14|437.54|435.14|437.62|435.22|437.54|435.14|0
1649705870000|2022-04-11 19:37:50|437.7|435.3|437.39|434.99|437.85|435.45|437.39|434.99|0
1649705880000|2022-04-11 19:38:00|436.99|434.59|437.3|434.9|437.3|434.9|436.99|434.59|0
1649705890000|2022-04-11 19:38:10|437.08|434.68|437.08|434.68|437.23|434.83|437.08|434.68|0
1649705900000|2022-04-11 19:38:20|437.07|434.67|437.07|434.67|437.07|434.67|437.07|434.67|0
1649705910000|2022-04-11 19:38:30|437.39|434.99|437.39|434.99|437.54|435.14|437.39|434.99|0
1649705920000|2022-04-11 19:38:40|437.7|435.3|437.39|434.99|437.7|435.3|437.39|434.99|0
1649705930000|2022-04-11 19:38:50|437.46|435.06|437.54|435.14|437.54|435.14|437.39|434.99|0
1649705940000|2022-04-11 19:39:00|437.39|434.99|437.54|435.14|437.54|435.14|437.39|434.99|0
1649705950000|2022-04-11 19:39:10|437.85|435.45|438.32|435.92|438.32|435.92|437.85|435.45|0
1649705960000|2022-04-11 19:39:20|438.78|436.38|438.94|436.54|438.94|436.54|438.78|436.38|0
1649705970000|2022-04-11 19:39:30|438.78|436.38|438.16|435.76|438.78|436.38|438.01|435.61|0
1649705980000|2022-04-11 19:39:40|438.63|436.23|438.78|436.38|438.94|436.54|438.63|436.23|0
1649705990000|2022-04-11 19:39:50|438.94|436.54|438.94|436.54|438.94|436.54|438.94|436.54|0
1649706000000|2022-04-11 19:40:00|438.78|436.38|438.86|436.46|438.94|436.54|438.78|436.38|0
1649706010000|2022-04-11 19:40:10|439.09|436.69|439.56|437.16|439.56|437.16|438.94|436.54|0
1649706020000|2022-04-11 19:40:20|439.87|437.47|440.03|437.63|440.03|437.63|439.79|437.39|0
1649706030000|2022-04-11 19:40:30|439.87|437.47|439.79|437.39|439.87|437.47|439.72|437.32|0
1649706040000|2022-04-11 19:40:40|440.03|437.63|440.03|437.63|440.34|437.94|440.03|437.63|0
1649706050000|2022-04-11 19:40:50|440.34|437.94|440.34|437.94|440.41|438.01|440.34|437.94|0
1649706060000|2022-04-11 19:41:00|439.87|437.47|440.03|437.63|440.03|437.63|439.72|437.32|0
1649706070000|2022-04-11 19:41:10|440.49|438.09|440.34|437.94|440.49|438.09|440.34|437.94|0
1649706080000|2022-04-11 19:41:20|439.72|437.32|439.4|437|439.72|437.32|439.25|436.85|0
1649706090000|2022-04-11 19:41:30|439.87|437.47|439.56|437.16|439.87|437.47|439.56|437.16|0
1649706100000|2022-04-11 19:41:40|439.63|437.23|438.94|436.54|439.72|437.32|438.94|436.54|0
1649706110000|2022-04-11 19:41:50|438.47|436.07|438.78|436.38|438.78|436.38|438.47|436.07|0
1649706120000|2022-04-11 19:42:00|438.63|436.23|438.32|435.92|438.63|436.23|438.32|435.92|0
1649706130000|2022-04-11 19:42:10|438.63|436.23|438.32|435.92|438.63|436.23|438.32|435.92|0
1649706140000|2022-04-11 19:42:20|438.16|435.76|438.16|435.76|438.16|435.76|438.16|435.76|0
1649706150000|2022-04-11 19:42:30|437.85|435.45|437.23|434.83|437.85|435.45|437.23|434.83|0
1649706160000|2022-04-11 19:42:40|437.38|434.98|437.54|435.14|437.54|435.14|437.38|434.98|0
1649706170000|2022-04-11 19:42:50|437.69|435.29|437.54|435.14|437.69|435.29|437.54|435.14|0
1649706180000|2022-04-11 19:43:00|437.38|434.98|437.85|435.45|437.85|435.45|437.38|434.98|0
1649706190000|2022-04-11 19:43:10|437.54|435.14|437.23|434.83|437.69|435.29|437.23|434.83|0
1649706200000|2022-04-11 19:43:20|437.38|434.98|437.69|435.29|437.69|435.29|437.38|434.98|0
1649706210000|2022-04-11 19:43:30|437.54|435.14|437.54|435.14|437.69|435.29|437.54|435.14|0
1649706220000|2022-04-11 19:43:40|437.61|435.21|437.69|435.29|437.85|435.45|437.61|435.21|0
1649706230000|2022-04-11 19:43:50|437.54|435.14|437.38|434.98|437.54|435.14|437.38|434.98|0
1649706240000|2022-04-11 19:44:00|437.54|435.14|437.15|434.75|437.54|435.14|437.15|434.75|0
1649706250000|2022-04-11 19:44:10|437.07|434.67|437.23|434.83|437.23|434.83|436.99|434.59|0
1649706260000|2022-04-11 19:44:20|437.3|434.9|438.47|436.07|438.47|436.07|437.3|434.9|0
1649706270000|2022-04-11 19:44:30|438.63|436.23|437.85|435.45|438.63|436.23|437.85|435.45|0
1649706280000|2022-04-11 19:44:40|438|435.6|437.38|434.98|438|435.6|437.38|434.98|0
1649706290000|2022-04-11 19:44:50|437.54|435.14|438|435.6|438|435.6|437.54|435.14|0
1649706300000|2022-04-11 19:45:00|437.85|435.45|437.38|434.98|437.85|435.45|437.38|434.98|0
1649706310000|2022-04-11 19:45:10|437.23|434.83|436.76|434.36|437.23|434.83|436.61|434.21|0
1649706320000|2022-04-11 19:45:20|437.23|434.83|438.16|435.76|438.16|435.76|437.23|434.83|0
1649706330000|2022-04-11 19:45:30|437.92|435.52|437.54|435.14|437.92|435.52|437.54|435.14|0
1649706340000|2022-04-11 19:45:40|437.07|434.67|436.3|433.9|437.07|434.67|436.3|433.9|0
1649706350000|2022-04-11 19:45:50|436.37|433.97|436.61|434.21|436.61|434.21|436.3|433.9|0
1649706360000|2022-04-11 19:46:00|436.53|434.13|436.61|434.21|436.61|434.21|436.53|434.13|0
1649706370000|2022-04-11 19:46:10|436.45|434.05|436.76|434.36|436.92|434.52|436.45|434.05|0
1649706380000|2022-04-11 19:46:20|436.92|434.52|436.3|433.9|436.92|434.52|436.3|433.9|0
1649706390000|2022-04-11 19:46:30|436.45|434.05|436.61|434.21|436.61|434.21|436.3|433.9|0
1649706400000|2022-04-11 19:46:40|436.45|434.05|436.68|434.28|436.68|434.28|436.45|434.05|0
1649706410000|2022-04-11 19:46:50|436.76|434.36|436.3|433.9|436.76|434.36|436.3|433.9|0
1649706420000|2022-04-11 19:47:00|436.14|433.74|436.14|433.74|436.3|433.9|436.14|433.74|0
1649706430000|2022-04-11 19:47:10|436.3|433.9|436.14|433.74|436.3|433.9|436.14|433.74|0
1649706440000|2022-04-11 19:47:20|435.68|433.28|435.68|433.28|435.99|433.59|435.68|433.28|0
1649706450000|2022-04-11 19:47:30|435.99|433.59|437.54|435.14|437.54|435.14|435.99|433.59|0
1649706460000|2022-04-11 19:47:40|437.69|435.29|436.61|434.21|437.69|435.29|436.45|434.05|0
1649706470000|2022-04-11 19:47:50|436.76|434.36|437.07|434.67|437.07|434.67|436.61|434.21|0
1649706480000|2022-04-11 19:48:00|436.76|434.36|437.69|435.29|437.69|435.29|436.76|434.36|0
1649706490000|2022-04-11 19:48:10|437.23|434.83|438.16|435.76|438.16|435.76|437.23|434.83|0
1649706500000|2022-04-11 19:48:20|438.47|436.07|438.31|435.91|438.47|436.07|438.16|435.76|0
1649706510000|2022-04-11 19:48:30|438|435.6|437.23|434.83|438|435.6|437.23|434.83|0
1649706520000|2022-04-11 19:48:40|435|432.6|434.84|432.44|435.16|432.76|434.84|432.44|0
1649706530000|2022-04-11 19:48:50|435.31|432.91|435.15|432.75|435.31|432.91|435|432.6|0
1649706540000|2022-04-11 19:49:00|435.31|432.91|435|432.6|435.31|432.91|435|432.6|0
1649706550000|2022-04-11 19:49:10|435.15|432.75|434.92|432.52|435.15|432.75|434.92|432.52|0
1649706560000|2022-04-11 19:49:20|434.38|431.98|434.38|431.98|434.53|432.13|434.38|431.98|0
1649706570000|2022-04-11 19:49:30|434.22|431.82|434.07|431.67|434.22|431.82|434.07|431.67|0
1649706580000|2022-04-11 19:49:40|434.22|431.82|434.07|431.67|434.22|431.82|433.91|431.51|0
1649706590000|2022-04-11 19:49:50|434.22|431.82|434.07|431.67|434.22|431.82|434.07|431.67|0
1649706600000|2022-04-11 19:50:00|435.31|432.91|436.09|433.69|436.09|433.69|435|432.6|0
1649706610000|2022-04-11 19:50:10|436.24|433.84|435.15|432.75|436.24|433.84|435.15|432.75|0
1649706620000|2022-04-11 19:50:20|435.46|433.06|435.93|433.53|435.93|433.53|435.46|433.06|0
1649706630000|2022-04-11 19:50:30|436.55|434.15|435.93|433.53|436.55|434.15|435.93|433.53|0
1649706640000|2022-04-11 19:50:40|435.62|433.22|434.61|432.21|435.62|433.22|434.53|432.13|0
1649706650000|2022-04-11 19:50:50|434.84|432.44|435|432.6|435.46|433.06|434.84|432.44|0
1649706660000|2022-04-11 19:51:00|434.84|432.44|435.62|433.22|435.62|433.22|434.53|432.13|0
1649706670000|2022-04-11 19:51:10|435|432.6|434.22|431.82|435|432.6|434.22|431.82|0
1649706680000|2022-04-11 19:51:20|434.07|431.67|434.3|431.9|434.3|431.9|434.07|431.67|0
1649706690000|2022-04-11 19:51:30|434.07|431.67|433.37|430.97|434.07|431.67|433.37|430.97|0
1649706700000|2022-04-11 19:51:40|433.6|431.2|433.14|430.74|433.6|431.2|433.14|430.74|0
1649706710000|2022-04-11 19:51:50|433.29|430.89|432.98|430.58|433.29|430.89|432.98|430.58|0
1649706720000|2022-04-11 19:52:00|433.14|430.74|433.14|430.74|433.14|430.74|432.67|430.27|0
1649706730000|2022-04-11 19:52:10|433.29|430.89|432.83|430.43|433.29|430.89|432.83|430.43|0
1649706740000|2022-04-11 19:52:20|432.52|430.12|432.52|430.12|432.52|430.12|432.52|430.12|0
1649706750000|2022-04-11 19:52:30|432.67|430.27|432.36|429.96|432.67|430.27|432.36|429.96|0
1649706760000|2022-04-11 19:52:40|432.21|429.81|432.36|429.96|432.36|429.96|432.21|429.81|0
1649706770000|2022-04-11 19:52:50|432.67|430.27|432.36|429.96|432.67|430.27|432.21|429.81|0
1649706780000|2022-04-11 19:53:00|432.21|429.81|432.21|429.81|432.36|429.96|432.21|429.81|0
1649706790000|2022-04-11 19:53:10|432.83|430.43|432.98|430.58|432.98|430.58|432.83|430.43|0
1649706800000|2022-04-11 19:53:20|432.83|430.43|433.29|430.89|433.29|430.89|432.83|430.43|0
1649706810000|2022-04-11 19:53:30|432.21|429.81|432.21|429.81|432.21|429.81|432.21|429.81|0
1649706820000|2022-04-11 19:53:40|432.36|429.96|432.52|430.12|432.67|430.27|432.36|429.96|0
1649706830000|2022-04-11 19:53:50|432.36|429.96|431.9|429.5|432.36|429.96|431.9|429.5|0
1649706840000|2022-04-11 19:54:00|432.05|429.65|432.21|429.81|432.52|430.12|432.05|429.65|0
1649706850000|2022-04-11 19:54:10|432.05|429.65|431.9|429.5|432.21|429.81|431.9|429.5|0
1649706860000|2022-04-11 19:54:20|432.05|429.65|432.05|429.65|432.05|429.65|432.05|429.65|0
1649706870000|2022-04-11 19:54:30|431.9|429.5|431.43|429.03|431.9|429.5|431.43|429.03|0
1649706880000|2022-04-11 19:54:40|431.28|428.88|430.66|428.26|431.28|428.88|430.66|428.26|0
1649706890000|2022-04-11 19:54:50|430.81|428.41|430.66|428.26|430.81|428.41|430.66|428.26|0
1649706900000|2022-04-11 19:55:00|430.97|428.57|430.2|427.8|430.97|428.57|430.2|427.8|0
1649706910000|2022-04-11 19:55:10|430.04|427.64|430.04|427.64|430.04|427.64|429.89|427.49|0
1649706920000|2022-04-11 19:55:20|429.89|427.49|430.04|427.64|430.04|427.64|429.89|427.49|0
1649706930000|2022-04-11 19:55:30|429.89|427.49|430.66|428.26|430.66|428.26|429.89|427.49|0
1649706940000|2022-04-11 19:55:40|430.97|428.57|431.12|428.72|431.28|428.88|430.97|428.57|0
1649706950000|2022-04-11 19:55:50|430.51|428.11|431.12|428.72|431.28|428.88|430.51|428.11|0
1649706960000|2022-04-11 19:56:00|430.66|428.26|430.35|427.95|430.66|428.26|430.35|427.95|0
1649706970000|2022-04-11 19:56:10|430.51|428.11|430.2|427.8|430.51|428.11|430.2|427.8|0
1649706980000|2022-04-11 19:56:20|430.04|427.64|430.04|427.64|430.04|427.64|430.04|427.64|0
1649706990000|2022-04-11 19:56:30|430.51|428.11|430.66|428.26|430.81|428.41|430.35|427.95|0
1649707000000|2022-04-11 19:56:40|430.97|428.57|430.97|428.57|430.97|428.57|430.97|428.57|0
1649707010000|2022-04-11 19:56:50|431.28|428.88|431.74|429.34|431.74|429.34|431.28|428.88|0
1649707020000|2022-04-11 19:57:00|431.9|429.5|430.35|427.95|431.9|429.5|430.35|427.95|0
1649707030000|2022-04-11 19:57:10|430.81|428.41|431.12|428.72|431.28|428.88|430.81|428.41|0
1649707040000|2022-04-11 19:57:20|431.43|429.03|431.43|429.03|431.59|429.19|431.43|429.03|0
1649707050000|2022-04-11 19:57:30|431.59|429.19|431.74|429.34|431.74|429.34|431.43|429.03|0
1649707060000|2022-04-11 19:57:40|432.05|429.65|431.74|429.34|432.05|429.65|431.74|429.34|0
1649707070000|2022-04-11 19:57:50|431.43|429.03|431.43|429.03|431.43|429.03|431.12|428.72|0
1649707080000|2022-04-11 19:58:00|431.59|429.19|431.28|428.88|431.59|429.19|431.28|428.88|0
1649707090000|2022-04-11 19:58:10|431.43|429.03|431.74|429.34|431.9|429.5|431.43|429.03|0
1649707100000|2022-04-11 19:58:20|431.9|429.5|432.05|429.65|432.21|429.81|431.9|429.5|0
1649707110000|2022-04-11 19:58:30|431.43|429.03|431.28|428.88|431.43|429.03|431.28|428.88|0
1649707120000|2022-04-11 19:58:40|431.43|429.03|431.43|429.03|431.43|429.03|430.97|428.57|0
1649707130000|2022-04-11 19:58:50|431.28|428.88|431.28|428.88|432.05|429.65|431.28|428.88|0
1649707140000|2022-04-11 19:59:00|431.74|429.34|432.67|430.27|432.82|430.42|431.74|429.34|0
1649707150000|2022-04-11 19:59:10|431.59|429.19|431.12|428.72|431.59|429.19|430.97|428.57|0
1649707160000|2022-04-11 19:59:20|430.81|428.41|430.66|428.26|430.97|428.57|430.5|428.1|0
1649707170000|2022-04-11 19:59:30|431.43|429.03|432.2|429.8|432.2|429.8|431.43|429.03|0
1649707180000|2022-04-11 19:59:40|432.67|430.27|431.89|429.49|432.67|430.27|431.89|429.49|0
1649707190000|2022-04-11 19:59:50|432.82|430.42|433.91|431.51|434.06|431.66|432.82|430.42|0
1649707210000|2022-04-11 20:00:10|432.2|429.8|431.28|428.88|432.2|429.8|431.28|428.88|0
1649707220000|2022-04-11 20:00:20|432.05|429.65|431.43|429.03|432.05|429.65|431.43|429.03|0
1649707230000|2022-04-11 20:00:30|432.98|430.58|433.75|431.35|433.75|431.35|432.82|430.42|0
1649707240000|2022-04-11 20:00:40|433.44|431.04|433.44|431.04|433.75|431.35|433.44|431.04|0
1649707250000|2022-04-11 20:00:50|433.75|431.35|433.44|431.04|433.75|431.35|433.44|431.04|0
1649707260000|2022-04-11 20:01:00|433.29|430.89|433.13|430.73|433.29|430.89|433.13|430.73|0
1649707270000|2022-04-11 20:01:10|432.98|430.58|432.98|430.58|432.98|430.58|432.98|430.58|0
1649707280000|2022-04-11 20:01:20|433.13|430.73|433.13|430.73|433.13|430.73|433.13|430.73|0
1649707290000|2022-04-11 20:01:30|433.29|430.89|432.98|430.58|433.29|430.89|432.82|430.42|0
1649707300000|2022-04-11 20:01:40|433.13|430.73|433.13|430.73|433.13|430.73|432.98|430.58|0
1649707310000|2022-04-11 20:01:50|432.82|430.42|432.51|430.11|432.98|430.58|432.51|430.11|0
1649707320000|2022-04-11 20:02:00|432.05|429.65|431.89|429.49|432.05|429.65|431.89|429.49|0
1649707330000|2022-04-11 20:02:10|431.81|429.41|431.04|428.64|431.81|429.41|431.04|428.64|0
1649707340000|2022-04-11 20:02:20|430.89|428.49|430.89|428.49|430.89|428.49|430.73|428.33|0
1649707350000|2022-04-11 20:02:30|430.73|428.33|431.2|428.8|431.2|428.8|430.73|428.33|0
1649707360000|2022-04-11 20:02:40|430.89|428.49|430.89|428.49|431.04|428.64|430.89|428.49|0
1649707370000|2022-04-11 20:02:50|431.04|428.64|431.35|428.95|431.35|428.95|431.04|428.64|0
1649707380000|2022-04-11 20:03:00|431.04|428.64|430.73|428.33|431.04|428.64|430.73|428.33|0
1649707390000|2022-04-11 20:03:10|430.58|428.18|430.89|428.49|430.89|428.49|430.42|428.02|0
1649707400000|2022-04-11 20:03:20|430.73|428.33|430.58|428.18|430.73|428.33|430.58|428.18|0
1649707410000|2022-04-11 20:03:30|430.42|428.02|430.73|428.33|430.73|428.33|430.42|428.02|0
1649707420000|2022-04-11 20:03:40|430.96|428.56|430.89|428.49|431.04|428.64|430.89|428.49|0
1649707430000|2022-04-11 20:03:50|430.73|428.33|430.89|428.49|430.89|428.49|430.73|428.33|0
1649707440000|2022-04-11 20:04:00|432.28|429.88|431.82|429.42|432.28|429.88|431.82|429.42|0
1649707450000|2022-04-11 20:04:10|431.74|429.34|431.97|429.57|431.97|429.57|431.66|429.26|0
1649707460000|2022-04-11 20:04:20|431.89|429.49|431.97|429.57|431.97|429.57|431.89|429.49|0
1649707470000|2022-04-11 20:04:30|431.82|429.42|431.97|429.57|431.97|429.57|431.82|429.42|0
1649707480000|2022-04-11 20:04:40|432.12|429.72|431.97|429.57|432.12|429.72|431.97|429.57|0
1649707490000|2022-04-11 20:04:50|431.82|429.42|431.66|429.26|431.82|429.42|431.66|429.26|0
1649707500000|2022-04-11 20:05:00|431.82|429.42|432.28|429.88|432.28|429.88|431.82|429.42|0
1649707510000|2022-04-11 20:05:10|432.12|429.72|432.04|429.64|432.12|429.72|431.97|429.57|0
1649707520000|2022-04-11 20:05:20|431.97|429.57|432.28|429.88|432.28|429.88|431.97|429.57|0
1649707530000|2022-04-11 20:05:30|431.97|429.57|432.28|429.88|432.28|429.88|431.97|429.57|0
1649707540000|2022-04-11 20:05:40|432.12|429.72|432.28|429.88|432.28|429.88|432.12|429.72|0
1649707550000|2022-04-11 20:05:50|432.43|430.03|432.43|430.03|432.59|430.19|432.43|430.03|0
1649707560000|2022-04-11 20:06:00|432.28|429.88|432.43|430.03|432.43|430.03|432.28|429.88|0
1649707570000|2022-04-11 20:06:10|432.59|430.19|432.43|430.03|432.59|430.19|432.43|430.03|0
1649707580000|2022-04-11 20:06:20|432.59|430.19|432.59|430.19|432.59|430.19|432.59|430.19|0
1649707590000|2022-04-11 20:06:30|432.43|430.03|432.59|430.19|432.59|430.19|432.43|430.03|0
1649707600000|2022-04-11 20:06:40|432.51|430.11|432.59|430.19|432.59|430.19|432.51|430.11|0
1649707610000|2022-04-11 20:06:50|432.74|430.34|432.74|430.34|432.74|430.34|432.59|430.19|0
1649707620000|2022-04-11 20:07:00|432.59|430.19|432.59|430.19|432.59|430.19|432.59|430.19|0
1649707630000|2022-04-11 20:07:10|432.43|430.03|432.59|430.19|432.59|430.19|432.43|430.03|0
1649707640000|2022-04-11 20:07:20|432.43|430.03|432.12|429.72|432.43|430.03|432.12|429.72|0
1649707650000|2022-04-11 20:07:30|432.43|430.03|432.59|430.19|432.59|430.19|432.35|429.95|0
1649707660000|2022-04-11 20:07:40|432.74|430.34|432.59|430.19|432.74|430.34|432.59|430.19|0
1649707670000|2022-04-11 20:07:50|432.74|430.34|432.74|430.34|432.74|430.34|432.74|430.34|0
1649707680000|2022-04-11 20:08:00|432.9|430.5|433.05|430.65|433.05|430.65|432.9|430.5|0
1649707690000|2022-04-11 20:08:10|433.21|430.81|433.36|430.96|433.36|430.96|433.05|430.65|0
1649707710000|2022-04-11 20:08:30|433.52|431.12|433.36|430.96|433.52|431.12|433.36|430.96|0
1649707730000|2022-04-11 20:08:50|433.21|430.81|433.36|430.96|433.36|430.96|433.21|430.81|0
1649707740000|2022-04-11 20:09:00|433.43|431.03|433.52|431.12|433.52|431.12|433.36|430.96|0
1649707750000|2022-04-11 20:09:10|433.67|431.27|433.52|431.12|433.67|431.27|433.52|431.12|0
1649707760000|2022-04-11 20:09:20|433.67|431.27|433.43|431.03|433.67|431.27|433.36|430.96|0
1649707770000|2022-04-11 20:09:30|433.36|430.96|433.36|430.96|433.51|431.11|433.36|430.96|0
1649707780000|2022-04-11 20:09:40|433.51|431.11|433.51|431.11|433.51|431.11|433.36|430.96|0
1649707790000|2022-04-11 20:09:50|433.67|431.27|433.67|431.27|433.67|431.27|433.67|431.27|0
1649707800000|2022-04-11 20:10:00|433.51|431.11|434.44|432.04|434.44|432.04|433.51|431.11|0
1649707810000|2022-04-11 20:10:10|434.6|432.2|434.44|432.04|434.6|432.2|434.44|432.04|0
1649707830000|2022-04-11 20:10:30|434.29|431.89|434.29|431.89|434.29|431.89|434.29|431.89|0
1649707840000|2022-04-11 20:10:40|434.44|432.04|434.44|432.04|434.44|432.04|434.44|432.04|0
1649707850000|2022-04-11 20:10:50|434.29|431.89|434.29|431.89|434.29|431.89|434.29|431.89|0
1649707870000|2022-04-11 20:11:10|434.13|431.73|434.13|431.73|434.29|431.89|434.13|431.73|0
1649707880000|2022-04-11 20:11:20|433.98|431.58|434.05|431.65|434.05|431.65|433.98|431.58|0
1649707890000|2022-04-11 20:11:30|434.13|431.73|434.75|432.35|434.75|432.35|434.13|431.73|0
1649707900000|2022-04-11 20:11:40|434.6|432.2|434.6|432.2|434.75|432.35|434.6|432.2|0
1649707930000|2022-04-11 20:12:10|434.75|432.35|434.75|432.35|434.75|432.35|434.6|432.2|0
1649707950000|2022-04-11 20:12:30|434.91|432.51|434.91|432.51|434.91|432.51|434.91|432.51|0
1649707960000|2022-04-11 20:12:40|435.06|432.66|435.06|432.66|435.06|432.66|435.06|432.66|0
1649707970000|2022-04-11 20:12:50|434.91|432.51|434.91|432.51|434.91|432.51|434.91|432.51|0
1649707990000|2022-04-11 20:13:10|435.06|432.66|434.91|432.51|435.06|432.66|434.75|432.35|0
1649708000000|2022-04-11 20:13:20|434.98|432.58|434.98|432.58|434.98|432.58|434.98|432.58|0
1649708010000|2022-04-11 20:13:30|435.06|432.66|434.44|432.04|435.06|432.66|434.44|432.04|0
1649708020000|2022-04-11 20:13:40|434.29|431.89|434.13|431.73|434.44|432.04|434.13|431.73|0
1649708030000|2022-04-11 20:13:50|434.29|431.89|434.29|431.89|434.44|432.04|434.29|431.89|0
1649708040000|2022-04-11 20:14:00|434.13|431.73|433.9|431.5|434.13|431.73|433.9|431.5|0
1649708050000|2022-04-11 20:14:10|433.82|431.42|433.67|431.27|434.29|431.89|433.67|431.27|0
1649708060000|2022-04-11 20:14:20|433.51|431.11|433.36|430.96|433.67|431.27|433.36|430.96|0
1649708070000|2022-04-11 20:14:30|433.51|431.11|433.51|431.11|433.51|431.11|433.36|430.96|0
1649708080000|2022-04-11 20:14:40|433.59|431.19|433.2|430.8|433.67|431.27|433.2|430.8|0
1649708090000|2022-04-11 20:14:50|433.05|430.65|432.89|430.49|433.05|430.65|432.89|430.49|0
1649708110000|2022-04-11 20:15:10|433.25|430.45|433.25|430.45|433.25|430.45|433.25|430.45|0
1649708120000|2022-04-11 20:15:20|433.09|430.29|433.32|430.52|433.4|430.6|433.09|430.29|0
1649708130000|2022-04-11 20:15:30|433.48|430.68|433.56|430.76|433.56|430.76|433.48|430.68|0
1649708140000|2022-04-11 20:15:40|433.4|430.6|433.4|430.6|433.4|430.6|433.4|430.6|0
1649708150000|2022-04-11 20:15:50|433.56|430.76|433.56|430.76|433.56|430.76|433.56|430.76|0
1649708200000|2022-04-11 20:16:40|433.4|430.6|433.4|430.6|433.4|430.6|433.4|430.6|0
1649708210000|2022-04-11 20:16:50|433.56|430.76|433.56|430.76|433.56|430.76|433.56|430.76|0
1649708220000|2022-04-11 20:17:00|433.63|430.83|433.56|430.76|433.63|430.83|433.56|430.76|0
1649708270000|2022-04-11 20:17:50|433.71|430.91|433.71|430.91|433.71|430.91|433.71|430.91|0
1649708300000|2022-04-11 20:18:20|434.02|431.22|434.02|431.22|434.02|431.22|434.02|431.22|0
1649708310000|2022-04-11 20:18:30|434.18|431.38|434.18|431.38|434.18|431.38|434.18|431.38|0
1649708320000|2022-04-11 20:18:40|434.02|431.22|433.87|431.07|434.02|431.22|433.87|431.07|0
1649708350000|2022-04-11 20:19:10|434.02|431.22|434.02|431.22|434.02|431.22|434.02|431.22|0
1649708360000|2022-04-11 20:19:20|434.18|431.38|434.02|431.22|434.18|431.38|434.02|431.22|0
1649708390000|2022-04-11 20:19:50|433.4|430.6|433.4|430.6|433.4|430.6|433.4|430.6|0
1649708400000|2022-04-11 20:20:00|433.56|430.76|433.56|430.76|433.63|430.83|433.56|430.76|0
1649708410000|2022-04-11 20:20:10|433.71|430.91|433.71|430.91|433.71|430.91|433.71|430.91|0
1649708420000|2022-04-11 20:20:20|433.56|430.76|433.56|430.76|433.56|430.76|433.56|430.76|0
1649708430000|2022-04-11 20:20:30|433.55|430.75|433.55|430.75|433.55|430.75|433.55|430.75|0
1649708450000|2022-04-11 20:20:50|433.4|430.6|433.4|430.6|433.4|430.6|433.4|430.6|0
1649708460000|2022-04-11 20:21:00|433.55|430.75|433.4|430.6|433.55|430.75|433.4|430.6|0
1649708490000|2022-04-11 20:21:30|433.24|430.44|433.24|430.44|433.4|430.6|433.24|430.44|0
1649708520000|2022-04-11 20:22:00|433.09|430.29|432.94|430.14|433.09|430.29|432.94|430.14|0
1649708530000|2022-04-11 20:22:10|433.09|430.29|433.09|430.29|433.09|430.29|433.09|430.29|0
1649708550000|2022-04-11 20:22:30|433.01|430.21|432.93|430.13|433.01|430.21|432.93|430.13|0
1649708560000|2022-04-11 20:22:40|433.09|430.29|433.09|430.29|433.09|430.29|433.09|430.29|0
1649708570000|2022-04-11 20:22:50|433.01|430.21|432.93|430.13|433.01|430.21|432.93|430.13|0
1649708600000|2022-04-11 20:23:20|432.78|429.98|432.78|429.98|432.78|429.98|432.78|429.98|0
1649708610000|2022-04-11 20:23:30|432.63|429.83|432.63|429.83|432.63|429.83|432.63|429.83|0
1649708620000|2022-04-11 20:23:40|432.78|429.98|432.78|429.98|432.78|429.98|432.78|429.98|0
1649708630000|2022-04-11 20:23:50|432.7|429.9|432.62|429.82|432.7|429.9|432.62|429.82|0
1649708640000|2022-04-11 20:24:00|432.7|429.9|432.7|429.9|432.7|429.9|432.7|429.9|0
1649708650000|2022-04-11 20:24:10|432.62|429.82|432.62|429.82|432.62|429.82|432.62|429.82|0
1649708660000|2022-04-11 20:24:20|432.78|429.98|432.78|429.98|432.78|429.98|432.78|429.98|0
1649708700000|2022-04-11 20:25:00|432.62|429.82|432.62|429.82|432.62|429.82|432.62|429.82|0
1649708710000|2022-04-11 20:25:10|432.78|429.98|432.78|429.98|432.78|429.98|432.78|429.98|0
1649708730000|2022-04-11 20:25:30|432.62|429.82|432.62|429.82|432.62|429.82|432.62|429.82|0
1649708750000|2022-04-11 20:25:50|432.78|429.98|432.78|429.98|432.78|429.98|432.78|429.98|0
1649708760000|2022-04-11 20:26:00|432.7|429.9|432.78|429.98|432.78|429.98|432.7|429.9|0
1649708770000|2022-04-11 20:26:10|432.93|430.13|432.78|429.98|432.93|430.13|432.78|429.98|0
1649708780000|2022-04-11 20:26:20|432.93|430.13|432.93|430.13|432.93|430.13|432.93|430.13|0
1649708790000|2022-04-11 20:26:30|432.78|429.98|432.78|429.98|432.78|429.98|432.78|429.98|0
1649708810000|2022-04-11 20:26:50|432.93|430.13|432.93|430.13|432.93|430.13|432.93|430.13|0
1649708880000|2022-04-11 20:28:00|432.78|429.98|432.78|429.98|432.78|429.98|432.78|429.98|0
1649708920000|2022-04-11 20:28:40|432.62|429.82|432.47|429.67|432.62|429.82|432.47|429.67|0
1649708950000|2022-04-11 20:29:10|432.62|429.82|432.62|429.82|432.62|429.82|432.62|429.82|0
1649708960000|2022-04-11 20:29:20|432.47|429.67|432.47|429.67|432.47|429.67|432.47|429.67|0
1649708980000|2022-04-11 20:29:40|432.31|429.51|432.31|429.51|432.31|429.51|432.31|429.51|0
1649709000000|2022-04-11 20:30:00|432.47|429.67|432.31|429.51|432.47|429.67|432.31|429.51|0
1649709010000|2022-04-11 20:30:10|432.16|429.36|432.16|429.36|432.16|429.36|432.16|429.36|0
1649709020000|2022-04-11 20:30:20|432|429.2|431.85|429.05|432|429.2|431.85|429.05|0
1649709030000|2022-04-11 20:30:30|432|429.2|432|429.2|432|429.2|432|429.2|0
1649709040000|2022-04-11 20:30:40|432.16|429.36|432.16|429.36|432.16|429.36|432.16|429.36|0
1649709050000|2022-04-11 20:30:50|432.47|429.67|432.62|429.82|432.62|429.82|432.47|429.67|0
1649709060000|2022-04-11 20:31:00|432.47|429.67|432.47|429.67|432.47|429.67|432.47|429.67|0
1649709070000|2022-04-11 20:31:10|432.31|429.51|432.47|429.67|432.47|429.67|432.31|429.51|0
1649709110000|2022-04-11 20:31:50|432.31|429.51|432.16|429.36|432.31|429.51|432.16|429.36|0
1649709120000|2022-04-11 20:32:00|432.31|429.51|432.47|429.67|432.47|429.67|432.31|429.51|0
1649709140000|2022-04-11 20:32:20|432.31|429.51|432.31|429.51|432.31|429.51|432.31|429.51|0
1649709180000|2022-04-11 20:33:00|432.16|429.36|432|429.2|432.16|429.36|432|429.2|0
1649709190000|2022-04-11 20:33:10|431.85|429.05|431.85|429.05|431.85|429.05|431.85|429.05|0
1649709200000|2022-04-11 20:33:20|432|429.2|432|429.2|432|429.2|432|429.2|0
1649709210000|2022-04-11 20:33:30|432.16|429.36|432.16|429.36|432.16|429.36|432.16|429.36|0
1649709220000|2022-04-11 20:33:40|432.85|430.05|432.7|429.9|432.85|430.05|432.7|429.9|0
1649709240000|2022-04-11 20:34:00|432.54|429.74|432.54|429.74|432.54|429.74|432.54|429.74|0
1649709250000|2022-04-11 20:34:10|433.01|430.21|433.01|430.21|433.16|430.36|433.01|430.21|0
1649709300000|2022-04-11 20:35:00|433.16|430.36|433.16|430.36|433.16|430.36|433.16|430.36|0
1649709310000|2022-04-11 20:35:10|433.32|430.52|433.47|430.67|433.47|430.67|433.32|430.52|0
1649709410000|2022-04-11 20:36:50|433.62|430.82|433.47|430.67|433.62|430.82|433.47|430.67|0
1649709440000|2022-04-11 20:37:20|433.54|430.74|433.47|430.67|433.54|430.74|433.47|430.67|0
1649709470000|2022-04-11 20:37:50|433.31|430.51|433.31|430.51|433.31|430.51|433.31|430.51|0
1649709480000|2022-04-11 20:38:00|433.47|430.67|433.47|430.67|433.47|430.67|433.47|430.67|0
1649709500000|2022-04-11 20:38:20|433.93|431.13|433.93|431.13|433.93|431.13|433.93|431.13|0
1649709530000|2022-04-11 20:38:50|434.09|431.29|434.09|431.29|434.09|431.29|434.09|431.29|0
1649709540000|2022-04-11 20:39:00|434.24|431.44|434.4|431.6|434.4|431.6|434.24|431.44|0
1649709550000|2022-04-11 20:39:10|434.24|431.44|434.55|431.75|434.55|431.75|434.24|431.44|0
1649709570000|2022-04-11 20:39:30|434.71|431.91|434.55|431.75|434.71|431.91|434.55|431.75|0
1649709590000|2022-04-11 20:39:50|434.71|431.91|434.71|431.91|434.71|431.91|434.71|431.91|0
1649709600000|2022-04-11 20:40:00|434.86|432.06|434.71|431.91|434.86|432.06|434.71|431.91|0
1649709610000|2022-04-11 20:40:10|434.55|431.75|434.4|431.6|434.55|431.75|434.4|431.6|0
1649709620000|2022-04-11 20:40:20|434.55|431.75|434.55|431.75|434.55|431.75|434.55|431.75|0
1649709640000|2022-04-11 20:40:40|434.4|431.6|434.55|431.75|434.55|431.75|434.4|431.6|0
1649709650000|2022-04-11 20:40:50|434.71|431.91|434.63|431.83|434.71|431.91|434.63|431.83|0
1649709660000|2022-04-11 20:41:00|434.71|431.91|434.71|431.91|434.71|431.91|434.71|431.91|0
1649709680000|2022-04-11 20:41:20|434.63|431.83|434.55|431.75|434.63|431.83|434.55|431.75|0
1649709710000|2022-04-11 20:41:50|434.86|432.06|434.86|432.06|434.86|432.06|434.86|432.06|0
1649709730000|2022-04-11 20:42:10|434.71|431.91|434.71|431.91|434.71|431.91|434.71|431.91|0
1649709740000|2022-04-11 20:42:20|434.55|431.75|434.55|431.75|434.55|431.75|434.55|431.75|0
1649709760000|2022-04-11 20:42:40|434.71|431.91|434.55|431.75|434.71|431.91|434.55|431.75|0
1649709780000|2022-04-11 20:43:00|434.7|431.9|434.7|431.9|434.7|431.9|434.7|431.9|0
1649709800000|2022-04-11 20:43:20|434.55|431.75|434.7|431.9|434.7|431.9|434.55|431.75|0
1649709810000|2022-04-11 20:43:30|434.86|432.06|434.86|432.06|434.86|432.06|434.86|432.06|0
1649709830000|2022-04-11 20:43:50|434.78|431.98|434.86|432.06|434.86|432.06|434.78|431.98|0
1649709860000|2022-04-11 20:44:20|434.78|431.98|434.7|431.9|434.78|431.98|434.7|431.9|0
1649709870000|2022-04-11 20:44:30|434.55|431.75|434.7|431.9|434.7|431.9|434.55|431.75|0
1649709880000|2022-04-11 20:44:40|434.86|432.06|434.86|432.06|434.86|432.06|434.86|432.06|0
1649709900000|2022-04-11 20:45:00|435.01|432.21|435.01|432.21|435.01|432.21|434.86|432.06|0
1649709920000|2022-04-11 20:45:20|434.86|432.06|434.7|431.9|434.86|432.06|434.7|431.9|0
1649709930000|2022-04-11 20:45:30|434.78|431.98|434.86|432.06|434.86|432.06|434.78|431.98|0
1649709950000|2022-04-11 20:45:50|434.78|431.98|434.7|431.9|435.01|432.21|434.7|431.9|0
1649709980000|2022-04-11 20:46:20|434.62|431.82|434.78|431.98|434.78|431.98|434.62|431.82|0
1649709990000|2022-04-11 20:46:30|434.86|432.06|434.86|432.06|434.86|432.06|434.86|432.06|0
1649710000000|2022-04-11 20:46:40|434.7|431.9|434.62|431.82|434.7|431.9|434.62|431.82|0
1649710010000|2022-04-11 20:46:50|434.7|431.9|434.7|431.9|434.7|431.9|434.7|431.9|0
1649710020000|2022-04-11 20:47:00|434.78|431.98|434.86|432.06|434.86|432.06|434.78|431.98|0
1649710030000|2022-04-11 20:47:10|434.7|431.9|434.7|431.9|434.7|431.9|434.7|431.9|0
1649710050000|2022-04-11 20:47:30|434.62|431.82|434.39|431.59|434.62|431.82|434.39|431.59|0
1649710070000|2022-04-11 20:47:50|434.55|431.75|434.39|431.59|434.55|431.75|434.39|431.59|0
1649710080000|2022-04-11 20:48:00|434.24|431.44|434.39|431.59|434.39|431.59|434.24|431.44|0
1649710090000|2022-04-11 20:48:10|434.55|431.75|434.39|431.59|434.55|431.75|434.39|431.59|0
1649710100000|2022-04-11 20:48:20|434.24|431.44|434.39|431.59|434.39|431.59|434.24|431.44|0
1649710110000|2022-04-11 20:48:30|434.55|431.75|434.39|431.59|434.55|431.75|434.39|431.59|0
1649710120000|2022-04-11 20:48:40|434.55|431.75|434.55|431.75|434.55|431.75|434.55|431.75|0
1649710140000|2022-04-11 20:49:00|434.7|431.9|434.86|432.06|434.86|432.06|434.7|431.9|0
1649710170000|2022-04-11 20:49:30|434.93|432.13|434.86|432.06|434.93|432.13|434.86|432.06|0
1649710180000|2022-04-11 20:49:40|434.93|432.13|434.86|432.06|434.93|432.13|434.86|432.06|0
1649710220000|2022-04-11 20:50:20|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1649710270000|2022-04-11 20:51:10|435.17|432.37|435.17|432.37|435.17|432.37|435.17|432.37|0
1649710310000|2022-04-11 20:51:50|435.32|432.52|435.17|432.37|435.32|432.52|435.17|432.37|0
1649710330000|2022-04-11 20:52:10|435.01|432.21|435.01|432.21|435.17|432.37|435.01|432.21|0
1649710360000|2022-04-11 20:52:40|435.17|432.37|435.01|432.21|435.17|432.37|435.01|432.21|0
1649710390000|2022-04-11 20:53:10|434.86|432.06|434.86|432.06|434.86|432.06|434.86|432.06|0
1649710410000|2022-04-11 20:53:30|434.7|431.9|434.7|431.9|434.7|431.9|434.7|431.9|0
1649710430000|2022-04-11 20:53:50|434.77|431.97|434.85|432.05|434.85|432.05|434.77|431.97|0
1649710440000|2022-04-11 20:54:00|434.93|432.13|435.01|432.21|435.01|432.21|434.93|432.13|0
1649710450000|2022-04-11 20:54:10|434.85|432.05|434.93|432.13|434.93|432.13|434.85|432.05|0
1649710460000|2022-04-11 20:54:20|434.85|432.05|434.85|432.05|434.85|432.05|434.85|432.05|0
1649710470000|2022-04-11 20:54:30|435.01|432.21|435.16|432.36|435.16|432.36|435.01|432.21|0
1649710490000|2022-04-11 20:54:50|435.08|432.28|435.01|432.21|435.08|432.28|435.01|432.21|0
1649710600000|2022-04-11 20:56:40|435.16|432.36|435.16|432.36|435.16|432.36|435.16|432.36|0
1649710610000|2022-04-11 20:56:50|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1649710620000|2022-04-11 20:57:00|435.16|432.36|435.16|432.36|435.16|432.36|435.16|432.36|0
1649710650000|2022-04-11 20:57:30|435.08|432.28|435.16|432.36|435.16|432.36|435.08|432.28|0
1649710660000|2022-04-11 20:57:40|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1649710700000|2022-04-11 20:58:20|435.16|432.36|435.16|432.36|435.16|432.36|435.16|432.36|0
1649710730000|2022-04-11 20:58:50|435.01|432.21|435.16|432.36|435.16|432.36|435.01|432.21|0
1649710750000|2022-04-11 20:59:10|435.32|432.52|435.32|432.52|435.32|432.52|435.32|432.52|0
1649710790000|2022-04-11 20:59:50|435.39|432.59|435.24|432.44|435.39|432.59|435.24|432.44|0
1649710800000|2022-04-11 21:00:00|435.27|432.47|435.27|432.47|435.27|432.47|435.27|432.47|0
1649710810000|2022-04-11 21:00:10|435.3|432.5|435.32|432.52|435.32|432.52|435.3|432.5|0
1649710820000|2022-04-11 21:00:20|435.27|432.47|435.27|432.47|435.27|432.47|435.27|432.47|0
1649710830000|2022-04-11 21:00:30|435.12|432.32|435.12|432.32|435.12|432.32|435.12|432.32|0
1649710840000|2022-04-11 21:00:40|435.32|432.52|435.32|432.52|435.32|432.52|435.32|432.52|0
1649710880000|2022-04-11 21:01:20|435.19|432.39|435.19|432.39|435.19|432.39|435.19|432.39|0
1649710900000|2022-04-11 21:01:40|435.14|432.34|435.14|432.34|435.14|432.34|435.14|432.34|0
1649711010000|2022-04-11 21:03:30|435.02|432.22|435.02|432.22|435.02|432.22|435.02|432.22|0
1649711020000|2022-04-11 21:03:40|435.05|432.25|435.12|432.32|435.14|432.34|435.05|432.25|0
1649711050000|2022-04-11 21:04:10|435.18|432.38|435.18|432.38|435.18|432.38|435.18|432.38|0
1649711070000|2022-04-11 21:04:30|435.25|432.45|435.25|432.45|435.25|432.45|435.25|432.45|0
1649711080000|2022-04-11 21:04:40|435.18|432.38|435.18|432.38|435.18|432.38|435.18|432.38|0
1649711120000|2022-04-11 21:05:20|435.16|432.36|435.16|432.36|435.16|432.36|435.16|432.36|0
1649711170000|2022-04-11 21:06:10|435.09|432.29|435.09|432.29|435.16|432.36|435.09|432.29|0
1649711180000|2022-04-11 21:06:20|435.16|432.36|435.16|432.36|435.16|432.36|435.16|432.36|0
1649711200000|2022-04-11 21:06:40|435.18|432.38|435.18|432.38|435.18|432.38|435.18|432.38|0
1649711210000|2022-04-11 21:06:50|435.12|432.32|435.18|432.38|435.18|432.38|435.12|432.32|0
1649711220000|2022-04-11 21:07:00|435.2|432.4|435.2|432.4|435.2|432.4|435.2|432.4|0
1649711230000|2022-04-11 21:07:10|435.18|432.38|435.18|432.38|435.18|432.38|435.18|432.38|0
1649711340000|2022-04-11 21:09:00|435.13|432.33|435.18|432.38|435.2|432.4|435.13|432.33|0
1649711360000|2022-04-11 21:09:20|435.16|432.36|435.16|432.36|435.16|432.36|435.16|432.36|0
1649711400000|2022-04-11 21:10:00|435.18|432.38|435.18|432.38|435.18|432.38|435.18|432.38|0
1649711460000|2022-04-11 21:11:00|435.16|432.36|435.16|432.36|435.16|432.36|435.16|432.36|0
1649711560000|2022-04-11 21:12:40|435.2|432.4|435.2|432.4|435.2|432.4|435.2|432.4|0
1649711610000|2022-04-11 21:13:30|435.18|432.38|435.18|432.38|435.18|432.38|435.18|432.38|0
1649711630000|2022-04-11 21:13:50|435.16|432.36|435.16|432.36|435.16|432.36|435.16|432.36|0
1649711710000|2022-04-11 21:15:10|435.13|432.33|435.13|432.33|435.13|432.33|435.13|432.33|0
1649711720000|2022-04-11 21:15:20|435.2|432.4|435.2|432.4|435.2|432.4|435.2|432.4|0
1649721600000|2022-04-12 00:00:00|432.76|429.96|433.38|430.58|433.38|430.58|432.76|429.96|0
1649721610000|2022-04-12 00:00:10|433.53|430.73|433.84|431.04|433.84|431.04|433.53|430.73|0
1649721620000|2022-04-12 00:00:20|433.99|431.19|434.46|431.66|434.46|431.66|433.99|431.19|0
1649721630000|2022-04-12 00:00:30|434.77|431.97|434.61|431.81|434.92|432.12|434.61|431.81|0
1649721640000|2022-04-12 00:00:40|434.3|431.5|434.46|431.66|434.46|431.66|434.3|431.5|0
1649721650000|2022-04-12 00:00:50|434.61|431.81|434.61|431.81|434.61|431.81|434.61|431.81|0
1649721660000|2022-04-12 00:01:00|434.15|431.35|434.46|431.66|434.46|431.66|434.15|431.35|0
1649721670000|2022-04-12 00:01:10|434.3|431.5|434.15|431.35|434.3|431.5|434.15|431.35|0
1649721680000|2022-04-12 00:01:20|434.07|431.27|434.61|431.81|434.61|431.81|434.07|431.27|0
1649721690000|2022-04-12 00:01:30|434.46|431.66|434.3|431.5|434.46|431.66|434.3|431.5|0
1649721700000|2022-04-12 00:01:40|434.15|431.35|434.3|431.5|434.3|431.5|434.15|431.35|0
1649721710000|2022-04-12 00:01:50|433.99|431.19|434.15|431.35|434.15|431.35|433.99|431.19|0
1649721720000|2022-04-12 00:02:00|434.38|431.58|434.15|431.35|434.61|431.81|434.15|431.35|0
1649721730000|2022-04-12 00:02:10|433.99|431.19|433.84|431.04|433.99|431.19|433.84|431.04|0
1649721740000|2022-04-12 00:02:20|433.99|431.19|433.99|431.19|434.15|431.35|433.99|431.19|0
1649721750000|2022-04-12 00:02:30|434.15|431.35|434.15|431.35|434.15|431.35|433.99|431.19|0
1649721760000|2022-04-12 00:02:40|434.07|431.27|433.99|431.19|434.15|431.35|433.99|431.19|0
1649721770000|2022-04-12 00:02:50|434.3|431.5|434.61|431.81|434.61|431.81|434.3|431.5|0
1649721780000|2022-04-12 00:03:00|434.77|431.97|434.46|431.66|434.77|431.97|434.46|431.66|0
1649721800000|2022-04-12 00:03:20|434.3|431.5|434.15|431.35|434.3|431.5|434.15|431.35|0
1649721810000|2022-04-12 00:03:30|434.22|431.42|434.46|431.66|434.46|431.66|434.22|431.42|0
1649721820000|2022-04-12 00:03:40|434.61|431.81|434.38|431.58|434.61|431.81|434.3|431.5|0
1649721830000|2022-04-12 00:03:50|434.3|431.5|434.15|431.35|434.3|431.5|434.15|431.35|0
1649721840000|2022-04-12 00:04:00|434.3|431.5|434.3|431.5|434.3|431.5|434.3|431.5|0
1649721850000|2022-04-12 00:04:10|434.15|431.35|433.99|431.19|434.15|431.35|433.99|431.19|0
1649721870000|2022-04-12 00:04:30|433.84|431.04|433.84|431.04|433.99|431.19|433.84|431.04|0
1649721890000|2022-04-12 00:04:50|433.68|430.88|433.68|430.88|433.68|430.88|433.53|430.73|0
1649721900000|2022-04-12 00:05:00|433.53|430.73|433.53|430.73|433.68|430.88|433.53|430.73|0
1649721910000|2022-04-12 00:05:10|433.6|430.8|433.99|431.19|433.99|431.19|433.6|430.8|0
1649721920000|2022-04-12 00:05:20|433.84|431.04|433.84|431.04|433.84|431.04|433.53|430.73|0
1649721930000|2022-04-12 00:05:30|433.68|430.88|433.53|430.73|433.68|430.88|433.53|430.73|0
1649721940000|2022-04-12 00:05:40|433.37|430.57|433.06|430.26|433.37|430.57|433.06|430.26|0
1649721960000|2022-04-12 00:06:00|433.22|430.42|433.06|430.26|433.22|430.42|433.06|430.26|0
1649721970000|2022-04-12 00:06:10|433.22|430.42|433.22|430.42|433.22|430.42|433.22|430.42|0
1649721980000|2022-04-12 00:06:20|433.14|430.34|433.14|430.34|433.14|430.34|433.14|430.34|0
1649721990000|2022-04-12 00:06:30|433.22|430.42|433.37|430.57|433.37|430.57|433.22|430.42|0
1649722000000|2022-04-12 00:06:40|433.22|430.42|433.22|430.42|433.22|430.42|433.22|430.42|0
1649722010000|2022-04-12 00:06:50|433.06|430.26|433.06|430.26|433.06|430.26|433.06|430.26|0
1649722020000|2022-04-12 00:07:00|433.22|430.42|433.37|430.57|433.37|430.57|433.22|430.42|0
1649722030000|2022-04-12 00:07:10|433.53|430.73|433.53|430.73|433.53|430.73|433.53|430.73|0
1649722040000|2022-04-12 00:07:20|433.22|430.42|432.91|430.11|433.22|430.42|432.91|430.11|0
1649722050000|2022-04-12 00:07:30|432.75|429.95|432.6|429.8|432.75|429.95|432.6|429.8|0
1649722060000|2022-04-12 00:07:40|432.44|429.64|432.29|429.49|432.44|429.64|432.29|429.49|0
1649722070000|2022-04-12 00:07:50|432.75|429.95|432.67|429.87|432.75|429.95|432.67|429.87|0
1649722080000|2022-04-12 00:08:00|432.44|429.64|432.44|429.64|432.44|429.64|432.29|429.49|0
1649722090000|2022-04-12 00:08:10|432.6|429.8|432.75|429.95|432.75|429.95|432.6|429.8|0
1649722100000|2022-04-12 00:08:20|432.6|429.8|432.75|429.95|432.75|429.95|432.6|429.8|0
1649722110000|2022-04-12 00:08:30|432.91|430.11|433.06|430.26|433.06|430.26|432.75|429.95|0
1649722120000|2022-04-12 00:08:40|433.22|430.42|433.22|430.42|433.22|430.42|433.22|430.42|0
1649722140000|2022-04-12 00:09:00|433.06|430.26|432.98|430.18|433.06|430.26|432.98|430.18|0
1649722150000|2022-04-12 00:09:10|432.91|430.11|433.06|430.26|433.06|430.26|432.91|430.11|0
1649722170000|2022-04-12 00:09:30|432.91|430.11|432.6|429.8|432.91|430.11|432.6|429.8|0
1649722180000|2022-04-12 00:09:40|432.52|429.72|432.75|429.95|432.75|429.95|432.52|429.72|0
1649722190000|2022-04-12 00:09:50|432.67|429.87|432.6|429.8|432.67|429.87|432.6|429.8|0
1649722200000|2022-04-12 00:10:00|432.44|429.64|432.6|429.8|432.6|429.8|432.36|429.56|0
1649722210000|2022-04-12 00:10:10|432.52|429.72|432.6|429.8|432.6|429.8|432.52|429.72|0
1649722220000|2022-04-12 00:10:20|432.44|429.64|432.52|429.72|432.52|429.72|432.44|429.64|0
1649722230000|2022-04-12 00:10:30|432.44|429.64|432.44|429.64|432.44|429.64|432.44|429.64|0
1649722240000|2022-04-12 00:10:40|432.29|429.49|431.98|429.18|432.29|429.49|431.83|429.03|0
1649722250000|2022-04-12 00:10:50|431.83|429.03|431.52|428.72|431.83|429.03|431.52|428.72|0
1649722260000|2022-04-12 00:11:00|431.36|428.56|431.75|428.95|431.75|428.95|431.36|428.56|0
1649722270000|2022-04-12 00:11:10|431.83|429.03|431.98|429.18|431.98|429.18|431.83|429.03|0
1649722280000|2022-04-12 00:11:20|431.83|429.03|431.67|428.87|431.9|429.1|431.67|428.87|0
1649722290000|2022-04-12 00:11:30|431.59|428.79|431.67|428.87|431.67|428.87|431.59|428.79|0
1649722300000|2022-04-12 00:11:40|431.83|429.03|431.98|429.18|431.98|429.18|431.83|429.03|0
1649722310000|2022-04-12 00:11:50|431.83|429.03|431.9|429.1|431.9|429.1|431.83|429.03|0
1649722320000|2022-04-12 00:12:00|431.82|429.02|431.98|429.18|431.98|429.18|431.82|429.02|0
1649722330000|2022-04-12 00:12:10|432.13|429.33|432.13|429.33|432.13|429.33|432.05|429.25|0
1649722340000|2022-04-12 00:12:20|431.98|429.18|432.13|429.33|432.13|429.33|431.98|429.18|0
1649722360000|2022-04-12 00:12:40|432.29|429.49|432.13|429.33|432.29|429.49|431.98|429.18|0
1649722370000|2022-04-12 00:12:50|432.21|429.41|432.29|429.49|432.29|429.49|432.21|429.41|0
1649722380000|2022-04-12 00:13:00|432.13|429.33|432.29|429.49|432.29|429.49|432.13|429.33|0
1649722400000|2022-04-12 00:13:20|432.13|429.33|432.13|429.33|432.13|429.33|432.13|429.33|0
1649722430000|2022-04-12 00:13:50|431.98|429.18|431.9|429.1|432.05|429.25|431.9|429.1|0
1649722440000|2022-04-12 00:14:00|431.98|429.18|431.98|429.18|432.13|429.33|431.98|429.18|0
1649722450000|2022-04-12 00:14:10|431.67|428.87|431.52|428.72|431.82|429.02|431.52|428.72|0
1649722460000|2022-04-12 00:14:20|431.36|428.56|431.74|428.94|431.74|428.94|431.36|428.56|0
1649722470000|2022-04-12 00:14:30|431.82|429.02|431.74|428.94|431.82|429.02|431.74|428.94|0
1649722480000|2022-04-12 00:14:40|431.82|429.02|431.98|429.18|431.98|429.18|431.82|429.02|0
1649722490000|2022-04-12 00:14:50|431.82|429.02|432.05|429.25|432.05|429.25|431.82|429.02|0
1649722500000|2022-04-12 00:15:00|431.98|429.18|432.29|429.49|432.29|429.49|431.98|429.18|0
1649722510000|2022-04-12 00:15:10|432.44|429.64|432.13|429.33|432.44|429.64|432.13|429.33|0
1649722520000|2022-04-12 00:15:20|431.98|429.18|431.98|429.18|431.98|429.18|431.98|429.18|0
1649722530000|2022-04-12 00:15:30|432.05|429.25|431.98|429.18|432.13|429.33|431.98|429.18|0
1649722540000|2022-04-12 00:15:40|432.13|429.33|431.82|429.02|432.13|429.33|431.82|429.02|0
1649722550000|2022-04-12 00:15:50|431.98|429.18|431.67|428.87|431.98|429.18|431.67|428.87|0
1649722560000|2022-04-12 00:16:00|431.98|429.18|432.13|429.33|432.13|429.33|431.82|429.02|0
1649722580000|2022-04-12 00:16:20|432.05|429.25|432.29|429.49|432.29|429.49|432.05|429.25|0
1649722590000|2022-04-12 00:16:30|432.44|429.64|432.75|429.95|432.75|429.95|432.44|429.64|0
1649722600000|2022-04-12 00:16:40|432.9|430.1|432.82|430.02|433.06|430.26|432.82|430.02|0
1649722610000|2022-04-12 00:16:50|432.44|429.64|432.29|429.49|432.44|429.64|432.29|429.49|0
1649722620000|2022-04-12 00:17:00|432.13|429.33|432.13|429.33|432.13|429.33|431.98|429.18|0
1649722640000|2022-04-12 00:17:20|431.98|429.18|431.67|428.87|431.98|429.18|431.67|428.87|0
1649722650000|2022-04-12 00:17:30|431.82|429.02|431.98|429.18|431.98|429.18|431.82|429.02|0
1649722660000|2022-04-12 00:17:40|432.05|429.25|431.98|429.18|432.05|429.25|431.98|429.18|0
1649722680000|2022-04-12 00:18:00|432.13|429.33|432.29|429.49|432.44|429.64|432.13|429.33|0
1649722690000|2022-04-12 00:18:10|432.44|429.64|432.9|430.1|432.9|430.1|432.44|429.64|0
1649722700000|2022-04-12 00:18:20|432.75|429.95|432.75|429.95|432.9|430.1|432.75|429.95|0
1649722710000|2022-04-12 00:18:30|433.21|430.41|433.37|430.57|433.37|430.57|433.21|430.41|0
1649722720000|2022-04-12 00:18:40|433.21|430.41|433.68|430.88|433.68|430.88|433.21|430.41|0
1649722730000|2022-04-12 00:18:50|433.52|430.72|433.68|430.88|433.68|430.88|433.52|430.72|0
1649722740000|2022-04-12 00:19:00|433.83|431.03|433.83|431.03|433.83|431.03|433.83|431.03|0
1649722750000|2022-04-12 00:19:10|433.99|431.19|433.75|430.95|433.99|431.19|433.75|430.95|0
1649722760000|2022-04-12 00:19:20|433.68|430.88|433.52|430.72|433.68|430.88|433.52|430.72|0
1649722770000|2022-04-12 00:19:30|433.37|430.57|433.21|430.41|433.37|430.57|433.21|430.41|0
1649722790000|2022-04-12 00:19:50|433.06|430.26|432.59|429.79|433.06|430.26|432.59|429.79|0
1649722800000|2022-04-12 00:20:00|432.75|429.95|432.59|429.79|432.75|429.95|432.59|429.79|0
1649722810000|2022-04-12 00:20:10|432.75|429.95|432.44|429.64|432.75|429.95|432.28|429.48|0
1649722820000|2022-04-12 00:20:20|432.59|429.79|432.44|429.64|432.59|429.79|432.44|429.64|0
1649722830000|2022-04-12 00:20:30|432.28|429.48|432.28|429.48|432.28|429.48|432.13|429.33|0
1649722840000|2022-04-12 00:20:40|432.13|429.33|432.13|429.33|432.13|429.33|432.13|429.33|0
1649722850000|2022-04-12 00:20:50|432.28|429.48|432.75|429.95|432.75|429.95|432.28|429.48|0
1649722860000|2022-04-12 00:21:00|433.06|430.26|433.06|430.26|433.06|430.26|433.06|430.26|0
1649722870000|2022-04-12 00:21:10|433.21|430.41|432.59|429.79|433.21|430.41|432.59|429.79|0
1649722880000|2022-04-12 00:21:20|432.51|429.71|432.44|429.64|432.59|429.79|432.44|429.64|0
1649722890000|2022-04-12 00:21:30|432.51|429.71|432.51|429.71|432.51|429.71|432.51|429.71|0
1649722900000|2022-04-12 00:21:40|432.59|429.79|432.44|429.64|432.59|429.79|432.44|429.64|0
1649722910000|2022-04-12 00:21:50|432.36|429.56|432.59|429.79|432.59|429.79|432.36|429.56|0
1649722920000|2022-04-12 00:22:00|432.28|429.48|432.28|429.48|432.36|429.56|432.28|429.48|0
1649722930000|2022-04-12 00:22:10|432.13|429.33|432.28|429.48|432.28|429.48|432.13|429.33|0
1649722940000|2022-04-12 00:22:20|432.36|429.56|432.36|429.56|432.36|429.56|432.36|429.56|0
1649722950000|2022-04-12 00:22:30|432.44|429.64|432.59|429.79|432.59|429.79|432.44|429.64|0
1649722980000|2022-04-12 00:23:00|432.51|429.71|432.59|429.79|432.59|429.79|432.44|429.64|0
1649722990000|2022-04-12 00:23:10|432.51|429.71|432.75|429.95|432.75|429.95|432.51|429.71|0
1649723000000|2022-04-12 00:23:20|432.59|429.79|432.59|429.79|432.59|429.79|432.59|429.79|0
1649723020000|2022-04-12 00:23:40|432.9|430.1|432.9|430.1|432.9|430.1|432.9|430.1|0
1649723030000|2022-04-12 00:23:50|432.98|430.18|432.75|429.95|433.06|430.26|432.75|429.95|0
1649723040000|2022-04-12 00:24:00|432.67|429.87|432.44|429.64|432.67|429.87|432.44|429.64|0
1649723050000|2022-04-12 00:24:10|432.59|429.79|432.9|430.1|432.9|430.1|432.59|429.79|0
1649723060000|2022-04-12 00:24:20|433.06|430.26|433.36|430.56|433.36|430.56|433.06|430.26|0
1649723070000|2022-04-12 00:24:30|433.67|430.87|433.36|430.56|433.67|430.87|433.36|430.56|0
1649723080000|2022-04-12 00:24:40|433.28|430.48|433.52|430.72|433.52|430.72|433.28|430.48|0
1649723090000|2022-04-12 00:24:50|433.21|430.41|433.13|430.33|433.21|430.41|433.13|430.33|0
1649723100000|2022-04-12 00:25:00|433.06|430.26|433.21|430.41|433.21|430.41|433.06|430.26|0
1649723110000|2022-04-12 00:25:10|433.36|430.56|433.21|430.41|433.36|430.56|433.21|430.41|0
1649723120000|2022-04-12 00:25:20|433.13|430.33|433.05|430.25|433.13|430.33|433.05|430.25|0
1649723130000|2022-04-12 00:25:30|433.21|430.41|433.36|430.56|433.36|430.56|433.21|430.41|0
1649723140000|2022-04-12 00:25:40|433.21|430.41|433.21|430.41|433.21|430.41|433.21|430.41|0
1649723160000|2022-04-12 00:26:00|433.52|430.72|433.67|430.87|433.67|430.87|433.36|430.56|0
1649723170000|2022-04-12 00:26:10|433.52|430.72|433.83|431.03|433.83|431.03|433.52|430.72|0
1649723180000|2022-04-12 00:26:20|433.67|430.87|433.83|431.03|433.83|431.03|433.67|430.87|0
1649723190000|2022-04-12 00:26:30|433.98|431.18|433.83|431.03|433.98|431.18|433.83|431.03|0
1649723200000|2022-04-12 00:26:40|433.67|430.87|433.67|430.87|433.67|430.87|433.67|430.87|0
1649723210000|2022-04-12 00:26:50|433.83|431.03|433.83|431.03|433.83|431.03|433.83|431.03|0
1649723220000|2022-04-12 00:27:00|433.9|431.1|433.83|431.03|433.9|431.1|433.59|430.79|0
1649723230000|2022-04-12 00:27:10|433.67|430.87|433.52|430.72|433.67|430.87|433.52|430.72|0
1649723240000|2022-04-12 00:27:20|433.44|430.64|433.36|430.56|433.44|430.64|433.36|430.56|0
1649723250000|2022-04-12 00:27:30|433.67|430.87|433.52|430.72|433.67|430.87|433.52|430.72|0
1649723260000|2022-04-12 00:27:40|433.59|430.79|433.59|430.79|433.59|430.79|433.59|430.79|0
1649723270000|2022-04-12 00:27:50|433.67|430.87|433.52|430.72|433.83|431.03|433.36|430.56|0
1649723280000|2022-04-12 00:28:00|433.67|430.87|433.05|430.25|433.67|430.87|433.05|430.25|0
1649723290000|2022-04-12 00:28:10|433.21|430.41|432.9|430.1|433.21|430.41|432.9|430.1|0
1649723300000|2022-04-12 00:28:20|432.74|429.94|432.74|429.94|432.9|430.1|432.74|429.94|0
1649723310000|2022-04-12 00:28:30|432.59|429.79|433.05|430.25|433.05|430.25|432.59|429.79|0
1649723320000|2022-04-12 00:28:40|433.21|430.41|433.21|430.41|433.21|430.41|433.21|430.41|0
1649723330000|2022-04-12 00:28:50|433.05|430.25|432.97|430.17|433.05|430.25|432.97|430.17|0
1649723340000|2022-04-12 00:29:00|432.9|430.1|432.9|430.1|432.97|430.17|432.74|429.94|0
1649723350000|2022-04-12 00:29:10|432.74|429.94|432.74|429.94|432.82|430.02|432.74|429.94|0
1649723360000|2022-04-12 00:29:20|432.66|429.86|432.43|429.63|432.66|429.86|432.43|429.63|0
1649723370000|2022-04-12 00:29:30|432.59|429.79|432.59|429.79|432.59|429.79|432.59|429.79|0
1649723380000|2022-04-12 00:29:40|432.9|430.1|432.9|430.1|432.9|430.1|432.9|430.1|0
1649723400000|2022-04-12 00:30:00|433.05|430.25|433.52|430.72|433.67|430.87|433.05|430.25|0
1649723410000|2022-04-12 00:30:10|433.21|430.41|433.36|430.56|433.36|430.56|433.21|430.41|0
1649723440000|2022-04-12 00:30:40|433.67|430.87|433.52|430.72|433.67|430.87|433.36|430.56|0
1649723450000|2022-04-12 00:30:50|433.44|430.64|433.36|430.56|433.44|430.64|433.36|430.56|0
1649723460000|2022-04-12 00:31:00|433.21|430.41|433.36|430.56|433.36|430.56|433.21|430.41|0
1649723470000|2022-04-12 00:31:10|433.52|430.72|433.36|430.56|433.52|430.72|433.36|430.56|0
1649723480000|2022-04-12 00:31:20|433.28|430.48|433.21|430.41|433.28|430.48|433.21|430.41|0
1649723490000|2022-04-12 00:31:30|433.05|430.25|432.9|430.1|433.05|430.25|432.74|429.94|0
1649723520000|2022-04-12 00:32:00|432.82|430.02|433.05|430.25|433.05|430.25|432.82|430.02|0
1649723530000|2022-04-12 00:32:10|432.9|430.1|432.74|429.94|432.9|430.1|432.74|429.94|0
1649723550000|2022-04-12 00:32:30|432.59|429.79|432.43|429.63|432.59|429.79|432.43|429.63|0
1649723560000|2022-04-12 00:32:40|432.59|429.79|432.59|429.79|432.59|429.79|432.59|429.79|0
1649723570000|2022-04-12 00:32:50|432.74|429.94|432.74|429.94|432.74|429.94|432.74|429.94|0
1649723580000|2022-04-12 00:33:00|432.66|429.86|432.74|429.94|432.74|429.94|432.59|429.79|0
1649723600000|2022-04-12 00:33:20|432.9|430.1|432.74|429.94|432.9|430.1|432.74|429.94|0
1649723610000|2022-04-12 00:33:30|432.59|429.79|432.59|429.79|432.59|429.79|432.43|429.63|0
1649723620000|2022-04-12 00:33:40|432.74|429.94|432.74|429.94|432.74|429.94|432.66|429.86|0
1649723630000|2022-04-12 00:33:50|432.59|429.79|432.35|429.55|432.59|429.79|432.35|429.55|0
1649723640000|2022-04-12 00:34:00|432.43|429.63|432.59|429.79|432.59|429.79|432.43|429.63|0
1649723650000|2022-04-12 00:34:10|432.51|429.71|432.43|429.63|432.51|429.71|432.43|429.63|0
1649723660000|2022-04-12 00:34:20|432.28|429.48|432.28|429.48|432.28|429.48|432.28|429.48|0
1649723670000|2022-04-12 00:34:30|432.59|429.79|432.43|429.63|432.59|429.79|432.12|429.32|0
1649723680000|2022-04-12 00:34:40|432.59|429.79|432.43|429.63|432.59|429.79|432.43|429.63|0
1649723710000|2022-04-12 00:35:10|432.59|429.79|432.59|429.79|432.59|429.79|432.59|429.79|0
1649723720000|2022-04-12 00:35:20|432.66|429.86|432.59|429.79|432.82|430.02|432.59|429.79|0
1649723730000|2022-04-12 00:35:30|432.74|429.94|433.05|430.25|433.05|430.25|432.74|429.94|0
1649723740000|2022-04-12 00:35:40|433.2|430.4|433.05|430.25|433.2|430.4|433.05|430.25|0
1649723750000|2022-04-12 00:35:50|432.74|429.94|432.9|430.1|432.9|430.1|432.74|429.94|0
1649723760000|2022-04-12 00:36:00|432.74|429.94|432.59|429.79|432.74|429.94|432.59|429.79|0
1649723780000|2022-04-12 00:36:20|432.28|429.48|432.28|429.48|432.28|429.48|432.28|429.48|0
1649723790000|2022-04-12 00:36:30|432.12|429.32|432.12|429.32|432.12|429.32|432.12|429.32|0
1649723800000|2022-04-12 00:36:40|432.28|429.48|432.28|429.48|432.35|429.55|432.28|429.48|0
1649723810000|2022-04-12 00:36:50|432.12|429.32|432.12|429.32|432.12|429.32|431.97|429.17|0
1649723820000|2022-04-12 00:37:00|432.28|429.48|432.12|429.32|432.28|429.48|432.12|429.32|0
1649723830000|2022-04-12 00:37:10|431.97|429.17|431.97|429.17|431.97|429.17|431.97|429.17|0
1649723840000|2022-04-12 00:37:20|431.89|429.09|431.81|429.01|431.89|429.09|431.81|429.01|0
1649723850000|2022-04-12 00:37:30|431.97|429.17|431.66|428.86|431.97|429.17|431.66|428.86|0
1649723860000|2022-04-12 00:37:40|431.81|429.01|431.81|429.01|431.81|429.01|431.66|428.86|0
1649723870000|2022-04-12 00:37:50|431.66|428.86|431.66|428.86|431.66|428.86|431.66|428.86|0
1649723880000|2022-04-12 00:38:00|431.81|429.01|431.81|429.01|431.81|429.01|431.66|428.86|0
1649723890000|2022-04-12 00:38:10|431.66|428.86|431.73|428.93|431.81|429.01|431.66|428.86|0
1649723900000|2022-04-12 00:38:20|432.12|429.32|432.12|429.32|432.12|429.32|432.12|429.32|0
1649723910000|2022-04-12 00:38:30|431.81|429.01|431.81|429.01|431.81|429.01|431.81|429.01|0
1649723920000|2022-04-12 00:38:40|431.97|429.17|431.97|429.17|431.97|429.17|431.97|429.17|0
1649723930000|2022-04-12 00:38:50|431.89|429.09|431.81|429.01|431.89|429.09|431.81|429.01|0
1649723950000|2022-04-12 00:39:10|431.97|429.17|431.97|429.17|431.97|429.17|431.97|429.17|0
1649723960000|2022-04-12 00:39:20|432.12|429.32|431.97|429.17|432.12|429.32|431.97|429.17|0
1649723970000|2022-04-12 00:39:30|432.12|429.32|431.97|429.17|432.12|429.32|431.97|429.17|0
1649723980000|2022-04-12 00:39:40|432.12|429.32|432.12|429.32|432.12|429.32|432.12|429.32|0
1649723990000|2022-04-12 00:39:50|431.97|429.17|431.97|429.17|431.97|429.17|431.97|429.17|0
1649724000000|2022-04-12 00:40:00|432.12|429.32|432.12|429.32|432.12|429.32|432.12|429.32|0
1649724010000|2022-04-12 00:40:10|431.97|429.17|431.97|429.17|431.97|429.17|431.81|429.01|0
1649724020000|2022-04-12 00:40:20|431.89|429.09|431.89|429.09|431.89|429.09|431.81|429.01|0
1649724030000|2022-04-12 00:40:30|431.97|429.17|431.97|429.17|431.97|429.17|431.89|429.09|0
1649724040000|2022-04-12 00:40:40|432.12|429.32|431.97|429.17|432.12|429.32|431.97|429.17|0
1649724050000|2022-04-12 00:40:50|432.12|429.32|432.04|429.24|432.12|429.32|431.97|429.17|0
1649724060000|2022-04-12 00:41:00|431.97|429.17|431.81|429.01|431.97|429.17|431.81|429.01|0
1649724070000|2022-04-12 00:41:10|431.73|428.93|431.97|429.17|431.97|429.17|431.73|428.93|0
1649724090000|2022-04-12 00:41:30|431.89|429.09|431.89|429.09|431.89|429.09|431.89|429.09|0
1649724100000|2022-04-12 00:41:40|431.81|429.01|431.81|429.01|431.81|429.01|431.81|429.01|0
1649724110000|2022-04-12 00:41:50|431.97|429.17|431.89|429.09|431.97|429.17|431.89|429.09|0
1649724120000|2022-04-12 00:42:00|431.81|429.01|431.66|428.86|431.81|429.01|431.66|428.86|0
1649724130000|2022-04-12 00:42:10|431.81|429.01|431.81|429.01|431.81|429.01|431.81|429.01|0
1649724140000|2022-04-12 00:42:20|431.97|429.17|431.89|429.09|431.97|429.17|431.89|429.09|0
1649724150000|2022-04-12 00:42:30|431.81|429.01|431.66|428.86|431.81|429.01|431.66|428.86|0
1649724170000|2022-04-12 00:42:50|431.5|428.7|431.66|428.86|431.66|428.86|431.5|428.7|0
1649724180000|2022-04-12 00:43:00|431.5|428.7|431.5|428.7|431.5|428.7|431.5|428.7|0
1649724190000|2022-04-12 00:43:10|431.66|428.86|431.5|428.7|431.66|428.86|431.5|428.7|0
1649724200000|2022-04-12 00:43:20|431.66|428.86|431.66|428.86|431.66|428.86|431.66|428.86|0
1649724210000|2022-04-12 00:43:30|431.58|428.78|431.58|428.78|431.58|428.78|431.58|428.78|0
1649724220000|2022-04-12 00:43:40|431.5|428.7|431.5|428.7|431.5|428.7|431.5|428.7|0
1649724230000|2022-04-12 00:43:50|431.66|428.86|431.5|428.7|431.66|428.86|431.5|428.7|0
1649724240000|2022-04-12 00:44:00|431.35|428.55|431.66|428.86|431.66|428.86|431.35|428.55|0
1649724250000|2022-04-12 00:44:10|431.58|428.78|431.35|428.55|431.58|428.78|431.35|428.55|0
1649724280000|2022-04-12 00:44:40|431.5|428.7|431.35|428.55|431.5|428.7|431.35|428.55|0
1649724300000|2022-04-12 00:45:00|430.27|427.47|430.27|427.47|430.27|427.47|430.27|427.47|0
1649724310000|2022-04-12 00:45:10|430.11|427.31|429.96|427.16|430.11|427.31|429.96|427.16|0
1649724320000|2022-04-12 00:45:20|430.11|427.31|430.27|427.47|430.27|427.47|430.11|427.31|0
1649724330000|2022-04-12 00:45:30|430.11|427.31|429.96|427.16|430.11|427.31|429.96|427.16|0
1649724340000|2022-04-12 00:45:40|429.8|427|429.8|427|429.8|427|429.8|427|0
1649724350000|2022-04-12 00:45:50|429.65|426.85|429.65|426.85|429.65|426.85|429.65|426.85|0
1649724360000|2022-04-12 00:46:00|429.96|427.16|429.8|427|429.96|427.16|429.8|427|0
1649724370000|2022-04-12 00:46:10|429.65|426.85|429.65|426.85|429.65|426.85|429.65|426.85|0
1649724380000|2022-04-12 00:46:20|429.5|426.7|429.65|426.85|429.65|426.85|429.5|426.7|0
1649724390000|2022-04-12 00:46:30|429.96|427.16|429.88|427.08|429.96|427.16|429.88|427.08|0
1649724400000|2022-04-12 00:46:40|429.96|427.16|430.11|427.31|430.27|427.47|429.96|427.16|0
1649724410000|2022-04-12 00:46:50|429.96|427.16|430.11|427.31|430.11|427.31|429.96|427.16|0
1649724420000|2022-04-12 00:47:00|429.65|426.85|429.65|426.85|429.65|426.85|429.65|426.85|0
1649724430000|2022-04-12 00:47:10|429.5|426.7|429.19|426.39|429.5|426.7|429.19|426.39|0
1649724440000|2022-04-12 00:47:20|429.34|426.54|429.5|426.7|429.5|426.7|429.34|426.54|0
1649724450000|2022-04-12 00:47:30|429.65|426.85|429.65|426.85|429.65|426.85|429.5|426.7|0
1649724460000|2022-04-12 00:47:40|429.8|427|429.65|426.85|429.8|427|429.65|426.85|0
1649724470000|2022-04-12 00:47:50|429.5|426.7|429.34|426.54|429.5|426.7|429.34|426.54|0
1649724480000|2022-04-12 00:48:00|429.5|426.7|429.34|426.54|429.5|426.7|429.34|426.54|0
1649724490000|2022-04-12 00:48:10|429.5|426.7|429.65|426.85|429.65|426.85|429.5|426.7|0
1649724500000|2022-04-12 00:48:20|429.8|427|429.8|427|429.8|427|429.8|427|0
1649724510000|2022-04-12 00:48:30|429.96|427.16|429.96|427.16|429.96|427.16|429.96|427.16|0
1649724520000|2022-04-12 00:48:40|429.8|427|429.96|427.16|429.96|427.16|429.8|427|0
1649724530000|2022-04-12 00:48:50|429.8|427|429.96|427.16|429.96|427.16|429.8|427|0
1649724550000|2022-04-12 00:49:10|429.8|427|429.65|426.85|429.8|427|429.65|426.85|0
1649724560000|2022-04-12 00:49:20|429.49|426.69|429.49|426.69|429.49|426.69|429.49|426.69|0
1649724570000|2022-04-12 00:49:30|429.34|426.54|429.65|426.85|429.65|426.85|429.34|426.54|0
1649724580000|2022-04-12 00:49:40|429.49|426.69|429.34|426.54|429.57|426.77|429.34|426.54|0
1649724590000|2022-04-12 00:49:50|429.49|426.69|429.49|426.69|429.65|426.85|429.49|426.69|0
1649724610000|2022-04-12 00:50:10|429.65|426.85|429.34|426.54|429.65|426.85|429.34|426.54|0
1649724630000|2022-04-12 00:50:30|429.19|426.39|428.26|425.46|429.19|426.39|428.26|425.46|0
1649724640000|2022-04-12 00:50:40|428.11|425.31|427.8|425|428.11|425.31|427.8|425|0
1649724650000|2022-04-12 00:50:50|427.96|425.16|427.65|424.85|427.96|425.16|427.49|424.69|0
1649724660000|2022-04-12 00:51:00|427.8|425|427.96|425.16|428.26|425.46|427.8|425|0
1649724670000|2022-04-12 00:51:10|428.11|425.31|428.11|425.31|428.11|425.31|428.11|425.31|0
1649724680000|2022-04-12 00:51:20|428.26|425.46|428.26|425.46|428.26|425.46|428.26|425.46|0
1649724690000|2022-04-12 00:51:30|428.42|425.62|428.42|425.62|428.42|425.62|428.42|425.62|0
1649724700000|2022-04-12 00:51:40|428.26|425.46|428.26|425.46|428.26|425.46|428.26|425.46|0
1649724710000|2022-04-12 00:51:50|428.11|425.31|428.42|425.62|428.42|425.62|428.11|425.31|0
1649724720000|2022-04-12 00:52:00|428.26|425.46|428.42|425.62|428.42|425.62|428.26|425.46|0
1649724730000|2022-04-12 00:52:10|428.57|425.77|428.57|425.77|428.57|425.77|428.57|425.77|0
1649724740000|2022-04-12 00:52:20|428.42|425.62|428.57|425.77|428.57|425.77|428.26|425.46|0
1649724750000|2022-04-12 00:52:30|428.42|425.62|428.42|425.62|428.42|425.62|428.42|425.62|0
1649724760000|2022-04-12 00:52:40|428.26|425.46|428.26|425.46|428.26|425.46|428.26|425.46|0
1649724770000|2022-04-12 00:52:50|428.11|425.31|427.95|425.15|428.11|425.31|427.95|425.15|0
1649724780000|2022-04-12 00:53:00|427.8|425|427.8|425|427.8|425|427.8|425|0
1649724790000|2022-04-12 00:53:10|427.95|425.15|427.95|425.15|427.95|425.15|427.95|425.15|0
1649724800000|2022-04-12 00:53:20|428.11|425.31|428.11|425.31|428.11|425.31|428.11|425.31|0
1649724830000|2022-04-12 00:53:50|428.26|425.46|428.11|425.31|428.26|425.46|428.11|425.31|0
1649724850000|2022-04-12 00:54:10|427.95|425.15|428.11|425.31|428.26|425.46|427.95|425.15|0
1649724860000|2022-04-12 00:54:20|428.03|425.23|427.95|425.15|428.11|425.31|427.95|425.15|0
1649724870000|2022-04-12 00:54:30|427.72|424.92|427.65|424.85|427.8|425|427.65|424.85|0
1649724900000|2022-04-12 00:55:00|427.19|424.39|427.49|424.69|427.65|424.85|427.19|424.39|0
1649724910000|2022-04-12 00:55:10|427.34|424.54|427.49|424.69|427.49|424.69|427.34|424.54|0
1649724920000|2022-04-12 00:55:20|427.19|424.39|427.03|424.23|427.19|424.39|427.03|424.23|0
1649724940000|2022-04-12 00:55:40|426.26|423.46|425.8|423|426.26|423.46|425.8|423|0
1649724950000|2022-04-12 00:55:50|425.96|423.16|425.8|423|425.96|423.16|425.8|423|0
1649724960000|2022-04-12 00:56:00|425.65|422.85|425.65|422.85|425.72|422.92|425.65|422.85|0
1649724970000|2022-04-12 00:56:10|425.8|423|426.11|423.31|426.11|423.31|425.8|423|0
1649724980000|2022-04-12 00:56:20|425.96|423.16|425.5|422.7|425.96|423.16|425.5|422.7|0
1649724990000|2022-04-12 00:56:30|425.19|422.39|425.19|422.39|425.19|422.39|425.19|422.39|0
1649725000000|2022-04-12 00:56:40|425.26|422.46|425.04|422.24|425.34|422.54|425.04|422.24|0
1649725010000|2022-04-12 00:56:50|425.19|422.39|425.19|422.39|425.19|422.39|425.04|422.24|0
1649725020000|2022-04-12 00:57:00|425.11|422.31|424.88|422.08|425.11|422.31|424.88|422.08|0
1649725030000|2022-04-12 00:57:10|425.19|422.39|425.34|422.54|425.34|422.54|425.19|422.39|0
1649725040000|2022-04-12 00:57:20|425.42|422.62|425.34|422.54|425.42|422.62|425.34|422.54|0
1649725050000|2022-04-12 00:57:30|425.19|422.39|425.19|422.39|425.19|422.39|425.19|422.39|0
1649725060000|2022-04-12 00:57:40|425.26|422.46|425.34|422.54|425.5|422.7|425.26|422.46|0
1649725070000|2022-04-12 00:57:50|425.19|422.39|425.11|422.31|425.19|422.39|425.11|422.31|0
1649725080000|2022-04-12 00:58:00|425.19|422.39|425.04|422.24|425.19|422.39|425.04|422.24|0
1649725090000|2022-04-12 00:58:10|424.88|422.08|425.04|422.24|425.04|422.24|424.88|422.08|0
1649725100000|2022-04-12 00:58:20|424.88|422.08|424.88|422.08|424.88|422.08|424.88|422.08|0
1649725110000|2022-04-12 00:58:30|424.73|421.93|424.88|422.08|424.88|422.08|424.73|421.93|0
1649725120000|2022-04-12 00:58:40|424.73|421.93|425.04|422.24|425.04|422.24|424.73|421.93|0
1649725130000|2022-04-12 00:58:50|425.19|422.39|425.19|422.39|425.19|422.39|425.19|422.39|0
1649725180000|2022-04-12 00:59:40|425.34|422.54|425.34|422.54|425.34|422.54|425.26|422.46|0
1649725190000|2022-04-12 00:59:50|425.19|422.39|425.34|422.54|425.34|422.54|425.19|422.39|0
1649725200000|2022-04-12 01:00:00|425.19|422.39|425.34|422.54|425.34|422.54|425.04|422.24|0
1649725210000|2022-04-12 01:00:10|425.5|422.7|425.65|422.85|425.65|422.85|425.5|422.7|0
1649725220000|2022-04-12 01:00:20|425.8|423|425.8|423|425.8|423|425.65|422.85|0
1649725230000|2022-04-12 01:00:30|425.96|423.16|425.96|423.16|425.96|423.16|425.96|423.16|0
1649725240000|2022-04-12 01:00:40|426.11|423.31|426.11|423.31|426.11|423.31|426.11|423.31|0
1649725250000|2022-04-12 01:00:50|425.8|423|424.73|421.93|425.8|423|424.73|421.93|0
1649725260000|2022-04-12 01:01:00|424.65|421.85|424.58|421.78|424.65|421.85|424.58|421.78|0
1649725270000|2022-04-12 01:01:10|424.73|421.93|424.73|421.93|425.04|422.24|424.73|421.93|0
1649725280000|2022-04-12 01:01:20|424.58|421.78|424.88|422.08|424.88|422.08|424.58|421.78|0
1649725290000|2022-04-12 01:01:30|425.04|422.24|424.58|421.78|425.04|422.24|424.58|421.78|0
1649725320000|2022-04-12 01:02:00|424.65|421.85|424.88|422.08|424.88|422.08|424.58|421.78|0
1649725330000|2022-04-12 01:02:10|424.96|422.16|425.34|422.54|425.34|422.54|424.96|422.16|0
1649725340000|2022-04-12 01:02:20|425.19|422.39|425.11|422.31|425.19|422.39|425.03|422.23|0
1649725350000|2022-04-12 01:02:30|425.03|422.23|425.03|422.23|425.03|422.23|424.88|422.08|0
1649725360000|2022-04-12 01:02:40|425.19|422.39|425.19|422.39|425.19|422.39|425.19|422.39|0
1649725370000|2022-04-12 01:02:50|425.03|422.23|425.03|422.23|425.03|422.23|425.03|422.23|0
1649725380000|2022-04-12 01:03:00|424.88|422.08|425.03|422.23|425.03|422.23|424.88|422.08|0
1649725390000|2022-04-12 01:03:10|424.88|422.08|425.19|422.39|425.19|422.39|424.88|422.08|0
1649725410000|2022-04-12 01:03:30|425.34|422.54|425.19|422.39|425.34|422.54|425.19|422.39|0
1649725430000|2022-04-12 01:03:50|425.34|422.54|425.19|422.39|425.34|422.54|425.19|422.39|0
1649725440000|2022-04-12 01:04:00|425.34|422.54|425.34|422.54|425.41|422.61|425.34|422.54|0
1649725450000|2022-04-12 01:04:10|425.19|422.39|425.19|422.39|425.19|422.39|425.19|422.39|0
1649725460000|2022-04-12 01:04:20|425.65|422.85|425.49|422.69|425.65|422.85|425.34|422.54|0
1649725470000|2022-04-12 01:04:30|425.65|422.85|425.49|422.69|425.65|422.85|425.49|422.69|0
1649725480000|2022-04-12 01:04:40|425.34|422.54|425.65|422.85|425.65|422.85|425.34|422.54|0
1649725500000|2022-04-12 01:05:00|425.57|422.77|425.65|422.85|425.65|422.85|425.49|422.69|0
1649725510000|2022-04-12 01:05:10|425.49|422.69|425.57|422.77|425.65|422.85|425.49|422.69|0
1649725520000|2022-04-12 01:05:20|425.49|422.69|425.19|422.39|425.49|422.69|425.19|422.39|0
1649725540000|2022-04-12 01:05:40|425.03|422.23|425.03|422.23|425.03|422.23|425.03|422.23|0
1649725550000|2022-04-12 01:05:50|425.19|422.39|425.34|422.54|425.49|422.69|425.19|422.39|0
1649725560000|2022-04-12 01:06:00|425.49|422.69|425.65|422.85|425.65|422.85|425.49|422.69|0
1649725570000|2022-04-12 01:06:10|425.8|423|425.8|423|425.8|423|425.8|423|0
1649725590000|2022-04-12 01:06:30|425.19|422.39|425.19|422.39|425.19|422.39|425.19|422.39|0
1649725600000|2022-04-12 01:06:40|425.34|422.54|425.34|422.54|425.34|422.54|425.34|422.54|0
1649725610000|2022-04-12 01:06:50|425.19|422.39|425.19|422.39|425.19|422.39|425.19|422.39|0
1649725620000|2022-04-12 01:07:00|425.34|422.54|425.49|422.69|425.49|422.69|425.34|422.54|0
1649725630000|2022-04-12 01:07:10|425.34|422.54|425.03|422.23|425.34|422.54|425.03|422.23|0
1649725640000|2022-04-12 01:07:20|424.88|422.08|424.88|422.08|424.88|422.08|424.88|422.08|0
1649725650000|2022-04-12 01:07:30|425.03|422.23|425.03|422.23|425.03|422.23|425.03|422.23|0
1649725660000|2022-04-12 01:07:40|424.88|422.08|425.03|422.23|425.03|422.23|424.88|422.08|0
1649725670000|2022-04-12 01:07:50|425.34|422.54|425.34|422.54|425.34|422.54|425.34|422.54|0
1649725680000|2022-04-12 01:08:00|425.19|422.39|425.19|422.39|425.19|422.39|425.19|422.39|0
1649725690000|2022-04-12 01:08:10|425.49|422.69|425.49|422.69|425.49|422.69|425.49|422.69|0
1649725700000|2022-04-12 01:08:20|425.41|422.61|425.34|422.54|425.41|422.61|425.34|422.54|0
1649725710000|2022-04-12 01:08:30|425.49|422.69|425.49|422.69|425.49|422.69|425.49|422.69|0
1649725720000|2022-04-12 01:08:40|425.64|422.84|425.8|423|425.8|423|425.64|422.84|0
1649725730000|2022-04-12 01:08:50|425.64|422.84|425.64|422.84|425.64|422.84|425.64|422.84|0
1649725750000|2022-04-12 01:09:10|425.49|422.69|425.49|422.69|425.49|422.69|425.49|422.69|0
1649725760000|2022-04-12 01:09:20|425.64|422.84|425.64|422.84|425.64|422.84|425.64|422.84|0
1649725770000|2022-04-12 01:09:30|425.8|423|425.64|422.84|425.8|423|425.64|422.84|0
1649725780000|2022-04-12 01:09:40|425.49|422.69|425.34|422.54|425.49|422.69|425.34|422.54|0
1649725790000|2022-04-12 01:09:50|425.49|422.69|425.49|422.69|425.49|422.69|425.49|422.69|0
1649725820000|2022-04-12 01:10:20|425.34|422.54|425.26|422.46|425.34|422.54|425.26|422.46|0
1649725830000|2022-04-12 01:10:30|425.18|422.38|425.18|422.38|425.18|422.38|425.18|422.38|0
1649725840000|2022-04-12 01:10:40|425.03|422.23|425.03|422.23|425.03|422.23|425.03|422.23|0
1649725850000|2022-04-12 01:10:50|425.18|422.38|425.18|422.38|425.18|422.38|425.18|422.38|0
1649725860000|2022-04-12 01:11:00|425.03|422.23|425.03|422.23|425.03|422.23|425.03|422.23|0
1649725870000|2022-04-12 01:11:10|424.88|422.08|424.88|422.08|424.88|422.08|424.88|422.08|0
1649725890000|2022-04-12 01:11:30|425.03|422.23|425.18|422.38|425.18|422.38|425.03|422.23|0
1649725910000|2022-04-12 01:11:50|425.34|422.54|425.34|422.54|425.34|422.54|425.34|422.54|0
1649725930000|2022-04-12 01:12:10|424.88|422.08|424.88|422.08|425.03|422.23|424.88|422.08|0
1649725940000|2022-04-12 01:12:20|425.03|422.23|425.03|422.23|425.03|422.23|425.03|422.23|0
1649725950000|2022-04-12 01:12:30|425.18|422.38|425.18|422.38|425.18|422.38|425.18|422.38|0
1649725960000|2022-04-12 01:12:40|425.34|422.54|425.18|422.38|425.34|422.54|425.18|422.38|0
1649725970000|2022-04-12 01:12:50|425.34|422.54|425.34|422.54|425.34|422.54|425.34|422.54|0
1649725980000|2022-04-12 01:13:00|425.18|422.38|425.18|422.38|425.18|422.38|425.18|422.38|0
1649725990000|2022-04-12 01:13:10|425.03|422.23|425.03|422.23|425.03|422.23|425.03|422.23|0
1649726000000|2022-04-12 01:13:20|425.1|422.3|425.18|422.38|425.18|422.38|425.1|422.3|0
1649726010000|2022-04-12 01:13:30|425.03|422.23|425.18|422.38|425.18|422.38|425.03|422.23|0
1649726030000|2022-04-12 01:13:50|425.03|422.23|425.03|422.23|425.18|422.38|425.03|422.23|0
1649726040000|2022-04-12 01:14:00|425.18|422.38|425.03|422.23|425.18|422.38|424.95|422.15|0
1649726050000|2022-04-12 01:14:10|425.1|422.3|425.1|422.3|425.1|422.3|425.1|422.3|0
1649726060000|2022-04-12 01:14:20|425.03|422.23|425.18|422.38|425.18|422.38|425.03|422.23|0
1649726090000|2022-04-12 01:14:50|425.03|422.23|425.03|422.23|425.03|422.23|425.03|422.23|0
1649726100000|2022-04-12 01:15:00|425.18|422.38|425.49|422.69|425.49|422.69|425.18|422.38|0
1649726120000|2022-04-12 01:15:20|425.64|422.84|425.64|422.84|425.79|422.99|425.64|422.84|0
1649726130000|2022-04-12 01:15:30|425.49|422.69|425.49|422.69|425.49|422.69|425.49|422.69|0
1649726140000|2022-04-12 01:15:40|425.34|422.54|425.33|422.53|425.49|422.69|425.33|422.53|0
1649726150000|2022-04-12 01:15:50|425.18|422.38|425.18|422.38|425.33|422.53|425.18|422.38|0
1649726180000|2022-04-12 01:16:20|425.03|422.23|425.03|422.23|425.03|422.23|425.03|422.23|0
1649726200000|2022-04-12 01:16:40|425.18|422.38|425.03|422.23|425.18|422.38|425.03|422.23|0
1649726210000|2022-04-12 01:16:50|424.87|422.07|424.87|422.07|424.87|422.07|424.87|422.07|0
1649726220000|2022-04-12 01:17:00|424.95|422.15|425.03|422.23|425.03|422.23|424.87|422.07|0
1649726230000|2022-04-12 01:17:10|425.18|422.38|425.18|422.38|425.18|422.38|425.18|422.38|0
1649726240000|2022-04-12 01:17:20|425.49|422.69|425.49|422.69|425.49|422.69|425.49|422.69|0
1649726250000|2022-04-12 01:17:30|425.33|422.53|425.64|422.84|425.64|422.84|425.33|422.53|0
1649726260000|2022-04-12 01:17:40|425.49|422.69|425.64|422.84|425.64|422.84|425.49|422.69|0
1649726270000|2022-04-12 01:17:50|425.56|422.76|425.64|422.84|425.64|422.84|425.49|422.69|0
1649726280000|2022-04-12 01:18:00|425.33|422.53|425.49|422.69|425.49|422.69|425.33|422.53|0
1649726300000|2022-04-12 01:18:20|425.41|422.61|425.49|422.69|425.49|422.69|425.41|422.61|0
1649726310000|2022-04-12 01:18:30|425.56|422.76|425.49|422.69|425.56|422.76|425.49|422.69|0
1649726330000|2022-04-12 01:18:50|425.33|422.53|425.49|422.69|425.49|422.69|425.33|422.53|0
1649726340000|2022-04-12 01:19:00|425.33|422.53|425.49|422.69|425.49|422.69|425.33|422.53|0
1649726350000|2022-04-12 01:19:10|425.33|422.53|425.33|422.53|425.33|422.53|425.33|422.53|0
1649726360000|2022-04-12 01:19:20|425.49|422.69|425.49|422.69|425.49|422.69|425.49|422.69|0
1649726370000|2022-04-12 01:19:30|425.33|422.53|425.33|422.53|425.33|422.53|425.33|422.53|0
1649726380000|2022-04-12 01:19:40|425.18|422.38|425.33|422.53|425.33|422.53|425.18|422.38|0
1649726390000|2022-04-12 01:19:50|425.18|422.38|425.03|422.23|425.18|422.38|425.03|422.23|0
1649726400000|2022-04-12 01:20:00|424.87|422.07|424.87|422.07|424.87|422.07|424.87|422.07|0
1649726410000|2022-04-12 01:20:10|425.03|422.23|425.03|422.23|425.03|422.23|425.03|422.23|0
1649726420000|2022-04-12 01:20:20|425.18|422.38|425.18|422.38|425.18|422.38|425.18|422.38|0
1649726430000|2022-04-12 01:20:30|425.25|422.45|425.33|422.53|425.33|422.53|425.25|422.45|0
1649726440000|2022-04-12 01:20:40|425.18|422.38|425.18|422.38|425.18|422.38|425.18|422.38|0
1649726450000|2022-04-12 01:20:50|425.33|422.53|425.49|422.69|425.49|422.69|425.33|422.53|0
1649726460000|2022-04-12 01:21:00|425.18|422.38|425.33|422.53|425.49|422.69|425.18|422.38|0
1649726470000|2022-04-12 01:21:10|425.49|422.69|425.64|422.84|425.64|422.84|425.49|422.69|0
1649726480000|2022-04-12 01:21:20|425.49|422.69|425.49|422.69|425.49|422.69|425.49|422.69|0
1649726490000|2022-04-12 01:21:30|425.56|422.76|425.64|422.84|425.64|422.84|425.56|422.76|0
1649726500000|2022-04-12 01:21:40|425.33|422.53|425.64|422.84|425.64|422.84|425.33|422.53|0
1649726510000|2022-04-12 01:21:50|425.56|422.76|425.79|422.99|425.79|422.99|425.56|422.76|0
1649726530000|2022-04-12 01:22:10|425.64|422.84|425.64|422.84|425.64|422.84|425.64|422.84|0
1649726540000|2022-04-12 01:22:20|425.79|422.99|425.79|422.99|425.79|422.99|425.79|422.99|0
1649726550000|2022-04-12 01:22:30|425.64|422.84|425.64|422.84|425.64|422.84|425.64|422.84|0
1649726560000|2022-04-12 01:22:40|425.49|422.69|425.33|422.53|425.49|422.69|425.33|422.53|0
1649726570000|2022-04-12 01:22:50|425.18|422.38|425.25|422.45|425.25|422.45|425.18|422.38|0
1649726580000|2022-04-12 01:23:00|425.33|422.53|425.03|422.23|425.33|422.53|425.03|422.23|0
1649726590000|2022-04-12 01:23:10|425.18|422.38|425.18|422.38|425.18|422.38|425.18|422.38|0
1649726600000|2022-04-12 01:23:20|425.03|422.23|425.18|422.38|425.18|422.38|425.03|422.23|0
1649726610000|2022-04-12 01:23:30|425.02|422.22|425.02|422.22|425.02|422.22|425.02|422.22|0
1649726620000|2022-04-12 01:23:40|424.95|422.15|425.02|422.22|425.02|422.22|424.95|422.15|0
1649726630000|2022-04-12 01:23:50|424.87|422.07|424.87|422.07|424.87|422.07|424.87|422.07|0
1649726640000|2022-04-12 01:24:00|425.02|422.22|424.87|422.07|425.02|422.22|424.87|422.07|0
1649726670000|2022-04-12 01:24:30|425.02|422.22|424.87|422.07|425.02|422.22|424.87|422.07|0
1649726700000|2022-04-12 01:25:00|424.41|421.61|424.41|421.61|424.41|421.61|424.41|421.61|0
1649726710000|2022-04-12 01:25:10|424.26|421.46|423.95|421.15|424.26|421.46|423.95|421.15|0
1649726720000|2022-04-12 01:25:20|424.11|421.31|423.65|420.85|424.11|421.31|423.65|420.85|0
1649726730000|2022-04-12 01:25:30|423.49|420.69|423.65|420.85|423.65|420.85|423.49|420.69|0
1649726750000|2022-04-12 01:25:50|423.49|420.69|423.34|420.54|423.49|420.69|423.34|420.54|0
1649726760000|2022-04-12 01:26:00|423.19|420.39|423.19|420.39|423.19|420.39|423.19|420.39|0
1649726770000|2022-04-12 01:26:10|423.34|420.54|423.34|420.54|423.34|420.54|423.19|420.39|0
1649726780000|2022-04-12 01:26:20|423.41|420.61|423.41|420.61|423.41|420.61|423.41|420.61|0
1649726790000|2022-04-12 01:26:30|423.34|420.54|423.65|420.85|423.65|420.85|423.34|420.54|0
1649726800000|2022-04-12 01:26:40|423.72|420.92|423.8|421|423.8|421|423.72|420.92|0
1649726810000|2022-04-12 01:26:50|423.65|420.85|423.95|421.15|423.95|421.15|423.65|420.85|0
1649726820000|2022-04-12 01:27:00|423.8|421|423.8|421|423.8|421|423.8|421|0
1649726830000|2022-04-12 01:27:10|423.95|421.15|424.1|421.3|424.1|421.3|423.95|421.15|0
1649726840000|2022-04-12 01:27:20|423.95|421.15|424.1|421.3|424.1|421.3|423.95|421.15|0
1649726850000|2022-04-12 01:27:30|423.95|421.15|424.1|421.3|424.1|421.3|423.95|421.15|0
1649726860000|2022-04-12 01:27:40|424.26|421.46|424.26|421.46|424.26|421.46|424.26|421.46|0
1649726870000|2022-04-12 01:27:50|424.1|421.3|424.26|421.46|424.26|421.46|424.1|421.3|0
1649726880000|2022-04-12 01:28:00|424.1|421.3|423.95|421.15|424.1|421.3|423.95|421.15|0
1649726890000|2022-04-12 01:28:10|424.26|421.46|424.33|421.53|424.33|421.53|424.26|421.46|0
1649726900000|2022-04-12 01:28:20|424.26|421.46|424.26|421.46|424.26|421.46|424.26|421.46|0
1649726910000|2022-04-12 01:28:30|424.1|421.3|424.1|421.3|424.1|421.3|424.1|421.3|0
1649726920000|2022-04-12 01:28:40|424.02|421.22|424.1|421.3|424.1|421.3|424.02|421.22|0
1649726930000|2022-04-12 01:28:50|424.26|421.46|424.41|421.61|424.41|421.61|424.26|421.46|0
1649726940000|2022-04-12 01:29:00|424.26|421.46|424.26|421.46|424.33|421.53|424.26|421.46|0
1649726950000|2022-04-12 01:29:10|424.33|421.53|424.41|421.61|424.41|421.61|424.33|421.53|0
1649726960000|2022-04-12 01:29:20|424.56|421.76|424.26|421.46|424.56|421.76|424.26|421.46|0
1649726970000|2022-04-12 01:29:30|424.33|421.53|424.1|421.3|424.33|421.53|424.1|421.3|0
1649726980000|2022-04-12 01:29:40|423.95|421.15|423.95|421.15|423.95|421.15|423.95|421.15|0
1649726990000|2022-04-12 01:29:50|423.87|421.07|423.8|421|423.87|421.07|423.8|421|0
1649727000000|2022-04-12 01:30:00|424.1|421.3|424.26|421.46|424.26|421.46|424.1|421.3|0
1649727010000|2022-04-12 01:30:10|424.41|421.61|424.72|421.92|424.72|421.92|424.41|421.61|0
1649727020000|2022-04-12 01:30:20|424.87|422.07|425.17|422.37|425.17|422.37|424.87|422.07|0
1649727030000|2022-04-12 01:30:30|425.33|422.53|425.17|422.37|425.33|422.53|425.17|422.37|0
1649727040000|2022-04-12 01:30:40|425.02|422.22|424.87|422.07|425.33|422.53|424.87|422.07|0
1649727050000|2022-04-12 01:30:50|424.56|421.76|424.1|421.3|424.56|421.76|424.1|421.3|0
1649727060000|2022-04-12 01:31:00|423.87|421.07|424.26|421.46|424.26|421.46|423.8|421|0
1649727070000|2022-04-12 01:31:10|424.1|421.3|423.95|421.15|424.1|421.3|423.95|421.15|0
1649727080000|2022-04-12 01:31:20|423.87|421.07|423.8|421|423.87|421.07|423.8|421|0
1649727090000|2022-04-12 01:31:30|423.95|421.15|423.64|420.84|423.95|421.15|423.64|420.84|0
1649727100000|2022-04-12 01:31:40|423.8|421|423.8|421|423.8|421|423.8|421|0
1649727110000|2022-04-12 01:31:50|423.64|420.84|423.64|420.84|423.64|420.84|423.64|420.84|0
1649727120000|2022-04-12 01:32:00|423.49|420.69|423.64|420.84|423.64|420.84|423.49|420.69|0
1649727130000|2022-04-12 01:32:10|423.49|420.69|423.64|420.84|423.64|420.84|423.49|420.69|0
1649727140000|2022-04-12 01:32:20|423.8|421|423.49|420.69|423.8|421|423.49|420.69|0
1649727170000|2022-04-12 01:32:50|423.64|420.84|423.64|420.84|423.64|420.84|423.64|420.84|0
1649727190000|2022-04-12 01:33:10|423.8|421|424.25|421.45|424.25|421.45|423.8|421|0
1649727200000|2022-04-12 01:33:20|424.56|421.76|424.41|421.61|424.56|421.76|424.41|421.61|0
1649727210000|2022-04-12 01:33:30|424.56|421.76|424.41|421.61|424.56|421.76|424.41|421.61|0
1649727220000|2022-04-12 01:33:40|424.25|421.45|424.25|421.45|424.41|421.61|424.25|421.45|0
1649727230000|2022-04-12 01:33:50|424.41|421.61|424.41|421.61|424.41|421.61|424.41|421.61|0
1649727240000|2022-04-12 01:34:00|424.25|421.45|424.25|421.45|424.25|421.45|424.25|421.45|0
1649727250000|2022-04-12 01:34:10|424.33|421.53|424.25|421.45|424.33|421.53|424.25|421.45|0
1649727260000|2022-04-12 01:34:20|424.41|421.61|424.56|421.76|424.56|421.76|424.41|421.61|0
1649727270000|2022-04-12 01:34:30|424.71|421.91|424.41|421.61|424.71|421.91|424.41|421.61|0
1649727280000|2022-04-12 01:34:40|424.48|421.68|424.41|421.61|424.48|421.68|424.41|421.61|0
1649727290000|2022-04-12 01:34:50|424.25|421.45|424.25|421.45|424.25|421.45|424.25|421.45|0
1649727300000|2022-04-12 01:35:00|424.41|421.61|423.95|421.15|424.41|421.61|423.95|421.15|0
1649727310000|2022-04-12 01:35:10|423.79|420.99|424.41|421.61|424.41|421.61|423.79|420.99|0
1649727320000|2022-04-12 01:35:20|424.71|421.91|424.25|421.45|424.71|421.91|424.25|421.45|0
1649727330000|2022-04-12 01:35:30|424.33|421.53|424.56|421.76|424.56|421.76|424.33|421.53|0
1649727340000|2022-04-12 01:35:40|424.41|421.61|424.41|421.61|424.41|421.61|424.25|421.45|0
1649727350000|2022-04-12 01:35:50|424.33|421.53|424.41|421.61|424.56|421.76|424.33|421.53|0
1649727360000|2022-04-12 01:36:00|424.56|421.76|424.87|422.07|424.87|422.07|424.56|421.76|0
1649727370000|2022-04-12 01:36:10|425.02|422.22|424.87|422.07|425.02|422.22|424.87|422.07|0
1649727380000|2022-04-12 01:36:20|425.02|422.22|425.33|422.53|425.33|422.53|425.02|422.22|0
1649727390000|2022-04-12 01:36:30|425.17|422.37|425.09|422.29|425.17|422.37|425.02|422.22|0
1649727400000|2022-04-12 01:36:40|425.02|422.22|425.17|422.37|425.17|422.37|425.02|422.22|0
1649727410000|2022-04-12 01:36:50|425.25|422.45|425.02|422.22|425.25|422.45|425.02|422.22|0
1649727420000|2022-04-12 01:37:00|424.87|422.07|424.25|421.45|424.87|422.07|424.25|421.45|0
1649727430000|2022-04-12 01:37:10|424.41|421.61|424.56|421.76|424.56|421.76|424.41|421.61|0
1649727440000|2022-04-12 01:37:20|424.41|421.61|424.56|421.76|424.56|421.76|424.41|421.61|0
1649727450000|2022-04-12 01:37:30|424.41|421.61|424.41|421.61|424.41|421.61|424.41|421.61|0
1649727460000|2022-04-12 01:37:40|424.48|421.68|424.41|421.61|424.56|421.76|424.41|421.61|0
1649727470000|2022-04-12 01:37:50|424.56|421.76|424.41|421.61|424.56|421.76|424.41|421.61|0
1649727490000|2022-04-12 01:38:10|424.56|421.76|424.63|421.83|424.71|421.91|424.56|421.76|0
1649727500000|2022-04-12 01:38:20|424.71|421.91|424.56|421.76|424.71|421.91|424.56|421.76|0
1649727510000|2022-04-12 01:38:30|424.71|421.91|424.56|421.76|424.71|421.91|424.56|421.76|0
1649727530000|2022-04-12 01:38:50|424.71|421.91|424.56|421.76|424.71|421.91|424.56|421.76|0
1649727540000|2022-04-12 01:39:00|424.63|421.83|424.56|421.76|424.63|421.83|424.56|421.76|0
1649727550000|2022-04-12 01:39:10|424.41|421.61|424.41|421.61|424.41|421.61|424.41|421.61|0
1649727560000|2022-04-12 01:39:20|424.25|421.45|424.25|421.45|424.25|421.45|424.25|421.45|0
1649727570000|2022-04-12 01:39:30|424.1|421.3|423.95|421.15|424.1|421.3|423.95|421.15|0
1649727580000|2022-04-12 01:39:40|423.79|420.99|423.95|421.15|423.95|421.15|423.79|420.99|0
1649727590000|2022-04-12 01:39:50|423.79|420.99|423.95|421.15|423.95|421.15|423.79|420.99|0
1649727600000|2022-04-12 01:40:00|423.87|421.07|423.79|420.99|423.87|421.07|423.79|420.99|0
1649727610000|2022-04-12 01:40:10|423.87|421.07|424.1|421.3|424.1|421.3|423.87|421.07|0
1649727620000|2022-04-12 01:40:20|424.25|421.45|424.17|421.37|424.25|421.45|424.1|421.3|0
1649727630000|2022-04-12 01:40:30|424.1|421.3|423.95|421.15|424.1|421.3|423.95|421.15|0
1649727640000|2022-04-12 01:40:40|423.79|420.99|423.64|420.84|423.79|420.99|423.64|420.84|0
1649727650000|2022-04-12 01:40:50|423.49|420.69|423.49|420.69|423.64|420.84|423.49|420.69|0
1649727660000|2022-04-12 01:41:00|423.64|420.84|423.64|420.84|423.64|420.84|423.64|420.84|0
1649727670000|2022-04-12 01:41:10|423.56|420.76|423.64|420.84|423.64|420.84|423.49|420.69|0
1649727680000|2022-04-12 01:41:20|423.79|420.99|423.79|420.99|423.79|420.99|423.79|420.99|0
1649727690000|2022-04-12 01:41:30|423.49|420.69|423.79|420.99|423.79|420.99|423.49|420.69|0
1649727700000|2022-04-12 01:41:40|423.49|420.69|423.49|420.69|423.49|420.69|423.49|420.69|0
1649727710000|2022-04-12 01:41:50|423.64|420.84|423.64|420.84|423.79|420.99|423.64|420.84|0
1649727720000|2022-04-12 01:42:00|423.71|420.91|423.64|420.84|423.71|420.91|423.64|420.84|0
1649727730000|2022-04-12 01:42:10|423.49|420.69|423.64|420.84|423.64|420.84|423.49|420.69|0
1649727770000|2022-04-12 01:42:50|423.49|420.69|423.49|420.69|423.49|420.69|423.33|420.53|0
1649727780000|2022-04-12 01:43:00|423.33|420.53|423.33|420.53|423.33|420.53|423.33|420.53|0
1649727790000|2022-04-12 01:43:10|423.03|420.23|423.03|420.23|423.03|420.23|423.03|420.23|0
1649727800000|2022-04-12 01:43:20|422.72|419.92|423.18|420.38|423.33|420.53|422.72|419.92|0
1649727810000|2022-04-12 01:43:30|423.03|420.23|422.87|420.07|423.03|420.23|422.87|420.07|0
1649727820000|2022-04-12 01:43:40|423.03|420.23|423.03|420.23|423.03|420.23|423.03|420.23|0
1649727830000|2022-04-12 01:43:50|422.72|419.92|422.87|420.07|422.87|420.07|422.72|419.92|0
1649727840000|2022-04-12 01:44:00|423.03|420.23|423.03|420.23|423.03|420.23|423.03|420.23|0
1649727850000|2022-04-12 01:44:10|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1649727860000|2022-04-12 01:44:20|423.33|420.53|423.64|420.84|423.64|420.84|423.33|420.53|0
1649727870000|2022-04-12 01:44:30|423.79|420.99|423.48|420.68|423.79|420.99|423.48|420.68|0
1649727880000|2022-04-12 01:44:40|423.64|420.84|423.64|420.84|423.64|420.84|423.64|420.84|0
1649727890000|2022-04-12 01:44:50|423.71|420.91|423.79|420.99|423.79|420.99|423.71|420.91|0
1649727900000|2022-04-12 01:45:00|423.64|420.84|423.48|420.68|423.64|420.84|423.33|420.53|0
1649727910000|2022-04-12 01:45:10|423.33|420.53|423.33|420.53|423.48|420.68|423.33|420.53|0
1649727920000|2022-04-12 01:45:20|423.48|420.68|423.64|420.84|423.64|420.84|423.48|420.68|0
1649727930000|2022-04-12 01:45:30|423.48|420.68|423.48|420.68|423.48|420.68|423.33|420.53|0
1649727940000|2022-04-12 01:45:40|423.33|420.53|423.25|420.45|423.33|420.53|423.18|420.38|0
1649727950000|2022-04-12 01:45:50|423.33|420.53|423.03|420.23|423.33|420.53|423.03|420.23|0
1649727960000|2022-04-12 01:46:00|423.18|420.38|423.33|420.53|423.33|420.53|423.03|420.23|0
1649727970000|2022-04-12 01:46:10|423.48|420.68|423.18|420.38|423.48|420.68|423.18|420.38|0
1649727980000|2022-04-12 01:46:20|423.33|420.53|423.18|420.38|423.33|420.53|423.18|420.38|0
1649727990000|2022-04-12 01:46:30|423.25|420.45|423.18|420.38|423.25|420.45|423.18|420.38|0
1649728000000|2022-04-12 01:46:40|423.33|420.53|423.48|420.68|423.48|420.68|423.33|420.53|0
1649728010000|2022-04-12 01:46:50|423.33|420.53|423.33|420.53|423.33|420.53|423.33|420.53|0
1649728020000|2022-04-12 01:47:00|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1649728030000|2022-04-12 01:47:10|423.33|420.53|423.33|420.53|423.48|420.68|423.33|420.53|0
1649728040000|2022-04-12 01:47:20|423.48|420.68|423.33|420.53|423.48|420.68|423.33|420.53|0
1649728050000|2022-04-12 01:47:30|423.4|420.6|423.48|420.68|423.48|420.68|423.33|420.53|0
1649728060000|2022-04-12 01:47:40|423.64|420.84|423.64|420.84|423.64|420.84|423.48|420.68|0
1649728070000|2022-04-12 01:47:50|423.48|420.68|423.48|420.68|423.56|420.76|423.48|420.68|0
1649728080000|2022-04-12 01:48:00|423.64|420.84|423.64|420.84|423.71|420.91|423.64|420.84|0
1649728090000|2022-04-12 01:48:10|423.79|420.99|423.64|420.84|423.79|420.99|423.64|420.84|0
1649728100000|2022-04-12 01:48:20|423.48|420.68|423.71|420.91|423.71|420.91|423.48|420.68|0
1649728110000|2022-04-12 01:48:30|423.86|421.06|423.94|421.14|423.94|421.14|423.79|420.99|0
1649728120000|2022-04-12 01:48:40|424.09|421.29|423.79|420.99|424.09|421.29|423.79|420.99|0
1649728130000|2022-04-12 01:48:50|423.86|421.06|423.79|420.99|423.86|421.06|423.79|420.99|0
1649728140000|2022-04-12 01:49:00|423.64|420.84|423.64|420.84|423.64|420.84|423.64|420.84|0
1649728150000|2022-04-12 01:49:10|423.48|420.68|423.48|420.68|423.56|420.76|423.48|420.68|0
1649728170000|2022-04-12 01:49:30|423.33|420.53|423.48|420.68|423.48|420.68|423.33|420.53|0
1649728180000|2022-04-12 01:49:40|423.33|420.53|423.33|420.53|423.33|420.53|423.33|420.53|0
1649728190000|2022-04-12 01:49:50|423.4|420.6|423.33|420.53|423.4|420.6|423.33|420.53|0
1649728200000|2022-04-12 01:50:00|423.25|420.45|423.18|420.38|423.33|420.53|423.18|420.38|0
1649728220000|2022-04-12 01:50:20|423.25|420.45|423.18|420.38|423.25|420.45|423.02|420.22|0
1649728230000|2022-04-12 01:50:30|423.02|420.22|423.02|420.22|423.02|420.22|423.02|420.22|0
1649728240000|2022-04-12 01:50:40|423.1|420.3|423.18|420.38|423.18|420.38|423.02|420.22|0
1649728250000|2022-04-12 01:50:50|423.02|420.22|423.02|420.22|423.02|420.22|423.02|420.22|0
1649728260000|2022-04-12 01:51:00|423.18|420.38|422.72|419.92|423.18|420.38|422.72|419.92|0
1649728270000|2022-04-12 01:51:10|422.87|420.07|422.72|419.92|422.87|420.07|422.72|419.92|0
1649728280000|2022-04-12 01:51:20|422.94|420.14|423.1|420.3|423.1|420.3|422.94|420.14|0
1649728290000|2022-04-12 01:51:30|423.02|420.22|422.87|420.07|423.02|420.22|422.87|420.07|0
1649728300000|2022-04-12 01:51:40|423.02|420.22|423.02|420.22|423.18|420.38|423.02|420.22|0
1649728310000|2022-04-12 01:51:50|422.87|420.07|422.87|420.07|422.87|420.07|422.87|420.07|0
1649728320000|2022-04-12 01:52:00|423.02|420.22|423.48|420.68|423.48|420.68|423.02|420.22|0
1649728340000|2022-04-12 01:52:20|423.33|420.53|423.18|420.38|423.33|420.53|423.18|420.38|0
1649728350000|2022-04-12 01:52:30|422.87|420.07|423.02|420.22|423.02|420.22|422.87|420.07|0
1649728360000|2022-04-12 01:52:40|422.87|420.07|422.87|420.07|423.02|420.22|422.87|420.07|0
1649728390000|2022-04-12 01:53:10|423.02|420.22|423.02|420.22|423.02|420.22|423.02|420.22|0
1649728400000|2022-04-12 01:53:20|423.17|420.37|422.87|420.07|423.17|420.37|422.87|420.07|0
1649728420000|2022-04-12 01:53:40|422.72|419.92|422.72|419.92|422.87|420.07|422.72|419.92|0
1649728430000|2022-04-12 01:53:50|422.56|419.76|422.11|419.31|422.56|419.76|421.95|419.15|0
1649728440000|2022-04-12 01:54:00|422.26|419.46|422.11|419.31|422.26|419.46|421.95|419.15|0
1649728450000|2022-04-12 01:54:10|422.26|419.46|421.95|419.15|422.26|419.46|421.95|419.15|0
1649728460000|2022-04-12 01:54:20|421.65|418.85|421.95|419.15|421.95|419.15|421.65|418.85|0
1649728480000|2022-04-12 01:54:40|421.8|419|421.95|419.15|421.95|419.15|421.8|419|0
1649728490000|2022-04-12 01:54:50|421.8|419|421.65|418.85|421.8|419|421.65|418.85|0
1649728500000|2022-04-12 01:55:00|421.8|419|421.95|419.15|421.95|419.15|421.65|418.85|0
1649728510000|2022-04-12 01:55:10|422.1|419.3|422.1|419.3|422.1|419.3|422.1|419.3|0
1649728520000|2022-04-12 01:55:20|422.26|419.46|422.41|419.61|422.41|419.61|422.26|419.46|0
1649728530000|2022-04-12 01:55:30|422.26|419.46|421.95|419.15|422.26|419.46|421.95|419.15|0
1649728540000|2022-04-12 01:55:40|421.8|419|421.8|419|421.8|419|421.8|419|0
1649728550000|2022-04-12 01:55:50|421.65|418.85|421.8|419|421.8|419|421.65|418.85|0
1649728560000|2022-04-12 01:56:00|421.95|419.15|421.95|419.15|421.95|419.15|421.8|419|0
1649728570000|2022-04-12 01:56:10|422.1|419.3|422.1|419.3|422.1|419.3|422.1|419.3|0
1649728590000|2022-04-12 01:56:30|421.95|419.15|421.95|419.15|421.95|419.15|421.95|419.15|0
1649728600000|2022-04-12 01:56:40|422.1|419.3|422.1|419.3|422.1|419.3|422.1|419.3|0
1649728610000|2022-04-12 01:56:50|422.02|419.22|421.95|419.15|422.02|419.22|421.95|419.15|0
1649728620000|2022-04-12 01:57:00|422.02|419.22|421.8|419|422.02|419.22|421.8|419|0
1649728630000|2022-04-12 01:57:10|421.65|418.85|421.65|418.85|421.65|418.85|421.65|418.85|0
1649728650000|2022-04-12 01:57:30|421.49|418.69|421.65|418.85|421.65|418.85|421.49|418.69|0
1649728660000|2022-04-12 01:57:40|421.49|418.69|421.49|418.69|421.65|418.85|421.49|418.69|0
1649728670000|2022-04-12 01:57:50|421.34|418.54|421.49|418.69|421.49|418.69|421.34|418.54|0
1649728680000|2022-04-12 01:58:00|421.65|418.85|421.49|418.69|421.65|418.85|421.49|418.69|0
1649728700000|2022-04-12 01:58:20|421.57|418.77|421.49|418.69|421.57|418.77|421.49|418.69|0
1649728710000|2022-04-12 01:58:30|421.57|418.77|421.65|418.85|421.65|418.85|421.57|418.77|0
1649728730000|2022-04-12 01:58:50|421.49|418.69|421.57|418.77|421.65|418.85|421.49|418.69|0
1649728740000|2022-04-12 01:59:00|421.8|419|421.95|419.15|421.95|419.15|421.8|419|0
1649728750000|2022-04-12 01:59:10|421.8|419|421.8|419|421.8|419|421.8|419|0
1649728760000|2022-04-12 01:59:20|421.65|418.85|421.64|418.84|421.65|418.85|421.64|418.84|0
1649728770000|2022-04-12 01:59:30|421.8|419|421.64|418.84|421.8|419|421.64|418.84|0
1649728780000|2022-04-12 01:59:40|421.49|418.69|421.64|418.84|421.64|418.84|421.49|418.69|0
1649728790000|2022-04-12 01:59:50|421.8|419|421.8|419|421.8|419|421.64|418.84|0
1649728800000|2022-04-12 02:00:00|421.95|419.15|422.41|419.61|422.41|419.61|421.95|419.15|0
1649728810000|2022-04-12 02:00:10|422.26|419.46|422.1|419.3|422.26|419.46|422.1|419.3|0
1649728820000|2022-04-12 02:00:20|422.26|419.46|422.26|419.46|422.41|419.61|422.26|419.46|0
1649728830000|2022-04-12 02:00:30|422.1|419.3|422.41|419.61|422.41|419.61|422.1|419.3|0
1649728840000|2022-04-12 02:00:40|422.25|419.45|422.25|419.45|422.25|419.45|422.25|419.45|0
1649728850000|2022-04-12 02:00:50|422.1|419.3|422.25|419.45|422.25|419.45|422.1|419.3|0
1649728860000|2022-04-12 02:01:00|422.41|419.61|422.41|419.61|422.41|419.61|422.41|419.61|0
1649728870000|2022-04-12 02:01:10|422.25|419.45|421.95|419.15|422.25|419.45|421.95|419.15|0
1649728880000|2022-04-12 02:01:20|421.8|419|421.8|419|421.8|419|421.8|419|0
1649728890000|2022-04-12 02:01:30|421.87|419.07|421.8|419|421.87|419.07|421.8|419|0
1649728900000|2022-04-12 02:01:40|421.64|418.84|421.64|418.84|421.64|418.84|421.64|418.84|0
1649728910000|2022-04-12 02:01:50|421.8|419|421.64|418.84|421.8|419|421.64|418.84|0
1649728920000|2022-04-12 02:02:00|421.8|419|421.8|419|421.87|419.07|421.8|419|0
1649728930000|2022-04-12 02:02:10|421.95|419.15|422.1|419.3|422.1|419.3|421.8|419|0
1649728940000|2022-04-12 02:02:20|421.95|419.15|421.8|419|421.95|419.15|421.8|419|0
1649728970000|2022-04-12 02:02:50|421.95|419.15|421.95|419.15|422.1|419.3|421.95|419.15|0
1649728980000|2022-04-12 02:03:00|421.8|419|421.49|418.69|421.8|419|421.49|418.69|0
1649728990000|2022-04-12 02:03:10|421.64|418.84|421.8|419|421.8|419|421.64|418.84|0
1649729000000|2022-04-12 02:03:20|421.95|419.15|421.8|419|421.95|419.15|421.8|419|0
1649729010000|2022-04-12 02:03:30|421.95|419.15|421.95|419.15|421.95|419.15|421.95|419.15|0
1649729020000|2022-04-12 02:03:40|421.8|419|421.64|418.84|421.8|419|421.64|418.84|0
1649729040000|2022-04-12 02:04:00|421.49|418.69|421.64|418.84|421.64|418.84|421.49|418.69|0
1649729060000|2022-04-12 02:04:20|421.8|419|421.64|418.84|421.8|419|421.64|418.84|0
1649729070000|2022-04-12 02:04:30|421.49|418.69|421.49|418.69|421.49|418.69|421.49|418.69|0
1649729090000|2022-04-12 02:04:50|421.64|418.84|421.49|418.69|421.64|418.84|421.49|418.69|0
1649729100000|2022-04-12 02:05:00|421.56|418.76|421.56|418.76|421.56|418.76|421.56|418.76|0
1649729110000|2022-04-12 02:05:10|421.49|418.69|421.64|418.84|421.64|418.84|421.49|418.69|0
1649729120000|2022-04-12 02:05:20|421.79|418.99|421.79|418.99|421.79|418.99|421.79|418.99|0
1649729130000|2022-04-12 02:05:30|421.64|418.84|421.64|418.84|421.64|418.84|421.64|418.84|0
1649729140000|2022-04-12 02:05:40|421.79|418.99|421.79|418.99|421.79|418.99|421.79|418.99|0
1649729150000|2022-04-12 02:05:50|421.64|418.84|421.64|418.84|421.64|418.84|421.49|418.69|0
1649729170000|2022-04-12 02:06:10|421.72|418.92|421.79|418.99|421.79|418.99|421.72|418.92|0
1649729180000|2022-04-12 02:06:20|421.64|418.84|421.64|418.84|421.64|418.84|421.64|418.84|0
1649729190000|2022-04-12 02:06:30|421.79|418.99|421.79|418.99|421.79|418.99|421.79|418.99|0
1649729200000|2022-04-12 02:06:40|421.95|419.15|421.95|419.15|421.95|419.15|421.95|419.15|0
1649729210000|2022-04-12 02:06:50|421.79|418.99|421.79|418.99|421.79|418.99|421.79|418.99|0
1649729220000|2022-04-12 02:07:00|421.87|419.07|421.95|419.15|421.95|419.15|421.79|418.99|0
1649729230000|2022-04-12 02:07:10|421.87|419.07|421.79|418.99|421.87|419.07|421.79|418.99|0
1649729240000|2022-04-12 02:07:20|421.64|418.84|421.87|419.07|421.87|419.07|421.64|418.84|0
1649729250000|2022-04-12 02:07:30|421.95|419.15|421.95|419.15|421.95|419.15|421.95|419.15|0
1649729260000|2022-04-12 02:07:40|421.79|418.99|421.79|418.99|421.79|418.99|421.79|418.99|0
1649729270000|2022-04-12 02:07:50|421.71|418.91|421.95|419.15|421.95|419.15|421.71|418.91|0
1649729280000|2022-04-12 02:08:00|422.1|419.3|422.1|419.3|422.1|419.3|422.1|419.3|0
1649729290000|2022-04-12 02:08:10|422.25|419.45|422.17|419.37|422.25|419.45|422.1|419.3|0
1649729300000|2022-04-12 02:08:20|422.25|419.45|422.1|419.3|422.25|419.45|422.1|419.3|0
1649729310000|2022-04-12 02:08:30|422.25|419.45|422.4|419.6|422.4|419.6|422.25|419.45|0
1649729320000|2022-04-12 02:08:40|422.56|419.76|422.4|419.6|422.56|419.76|422.4|419.6|0
1649729330000|2022-04-12 02:08:50|422.32|419.52|422.32|419.52|422.32|419.52|422.25|419.45|0
1649729340000|2022-04-12 02:09:00|422.25|419.45|422.4|419.6|422.4|419.6|422.25|419.45|0
1649729350000|2022-04-12 02:09:10|422.25|419.45|422.32|419.52|422.32|419.52|422.25|419.45|0
1649729360000|2022-04-12 02:09:20|422.25|419.45|422.1|419.3|422.25|419.45|422.1|419.3|0
1649729370000|2022-04-12 02:09:30|422.02|419.22|422.94|420.14|422.94|420.14|421.95|419.15|0
1649729380000|2022-04-12 02:09:40|422.86|420.06|422.71|419.91|422.86|420.06|422.63|419.83|0
1649729390000|2022-04-12 02:09:50|422.86|420.06|423.01|420.21|423.01|420.21|422.86|420.06|0
1649729400000|2022-04-12 02:10:00|423.17|420.37|423.17|420.37|423.32|420.52|423.01|420.21|0
1649729410000|2022-04-12 02:10:10|423.32|420.52|423.32|420.52|423.47|420.67|423.32|420.52|0
1649729420000|2022-04-12 02:10:20|423.47|420.67|423.32|420.52|423.47|420.67|423.32|420.52|0
1649729430000|2022-04-12 02:10:30|423.17|420.37|423.32|420.52|423.47|420.67|423.17|420.37|0
1649729450000|2022-04-12 02:10:50|423.17|420.37|423.32|420.52|423.32|420.52|423.17|420.37|0
1649729460000|2022-04-12 02:11:00|423.47|420.67|423.32|420.52|423.47|420.67|423.32|420.52|0
1649729470000|2022-04-12 02:11:10|423.47|420.67|423.47|420.67|423.47|420.67|423.47|420.67|0
1649729480000|2022-04-12 02:11:20|423.63|420.83|423.78|420.98|423.78|420.98|423.63|420.83|0
1649729490000|2022-04-12 02:11:30|423.63|420.83|423.78|420.98|423.78|420.98|423.63|420.83|0
1649729500000|2022-04-12 02:11:40|423.7|420.9|423.78|420.98|423.78|420.98|423.7|420.9|0
1649729530000|2022-04-12 02:12:10|423.62|420.82|423.62|420.82|423.62|420.82|423.62|420.82|0
1649729540000|2022-04-12 02:12:20|423.7|420.9|423.62|420.82|423.7|420.9|423.62|420.82|0
1649729580000|2022-04-12 02:13:00|423.78|420.98|423.47|420.67|423.78|420.98|423.47|420.67|0
1649729590000|2022-04-12 02:13:10|423.39|420.59|423.47|420.67|423.47|420.67|423.39|420.59|0
1649729600000|2022-04-12 02:13:20|423.32|420.52|423.17|420.37|423.32|420.52|423.17|420.37|0
1649729610000|2022-04-12 02:13:30|423.32|420.52|423.24|420.44|423.32|420.52|423.17|420.37|0
1649729620000|2022-04-12 02:13:40|423.32|420.52|423.32|420.52|423.32|420.52|423.32|420.52|0
1649729640000|2022-04-12 02:14:00|423.17|420.37|423.17|420.37|423.24|420.44|423.17|420.37|0
1649729660000|2022-04-12 02:14:20|423.09|420.29|423.17|420.37|423.17|420.37|423.01|420.21|0
1649729670000|2022-04-12 02:14:30|423.32|420.52|423.32|420.52|423.32|420.52|423.32|420.52|0
1649729680000|2022-04-12 02:14:40|423.47|420.67|423.32|420.52|423.47|420.67|423.32|420.52|0
1649729700000|2022-04-12 02:15:00|423.47|420.67|423.32|420.52|423.47|420.67|423.32|420.52|0
1649729720000|2022-04-12 02:15:20|423.24|420.44|423.16|420.36|423.24|420.44|423.16|420.36|0
1649729750000|2022-04-12 02:15:50|423.32|420.52|423.47|420.67|423.47|420.67|423.32|420.52|0
1649729760000|2022-04-12 02:16:00|423.62|420.82|423.32|420.52|423.62|420.82|423.32|420.52|0
1649729770000|2022-04-12 02:16:10|423.47|420.67|423.62|420.82|423.62|420.82|423.47|420.67|0
1649729780000|2022-04-12 02:16:20|423.78|420.98|423.62|420.82|423.78|420.98|423.62|420.82|0
1649729790000|2022-04-12 02:16:30|423.78|420.98|423.78|420.98|423.78|420.98|423.78|420.98|0
1649729800000|2022-04-12 02:16:40|423.62|420.82|423.62|420.82|423.62|420.82|423.62|420.82|0
1649729820000|2022-04-12 02:17:00|423.47|420.67|423.47|420.67|423.47|420.67|423.47|420.67|0
1649729840000|2022-04-12 02:17:20|423.62|420.82|423.47|420.67|423.62|420.82|423.47|420.67|0
1649729860000|2022-04-12 02:17:40|423.62|420.82|423.62|420.82|423.62|420.82|423.62|420.82|0
1649729880000|2022-04-12 02:18:00|423.47|420.67|423.32|420.52|423.47|420.67|423.32|420.52|0
1649729890000|2022-04-12 02:18:10|423.16|420.36|423.32|420.52|423.32|420.52|423.16|420.36|0
1649729900000|2022-04-12 02:18:20|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1649729920000|2022-04-12 02:18:40|423.01|420.21|422.86|420.06|423.01|420.21|422.86|420.06|0
1649729940000|2022-04-12 02:19:00|422.78|419.98|422.78|419.98|422.78|419.98|422.78|419.98|0
1649729950000|2022-04-12 02:19:10|422.7|419.9|422.7|419.9|422.7|419.9|422.7|419.9|0
1649729970000|2022-04-12 02:19:30|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1649729990000|2022-04-12 02:19:50|422.55|419.75|422.4|419.6|422.55|419.75|422.25|419.45|0
1649730000000|2022-04-12 02:20:00|422.47|419.67|422.09|419.29|422.47|419.67|421.94|419.14|0
1649730010000|2022-04-12 02:20:10|422.25|419.45|422.32|419.52|422.4|419.6|422.25|419.45|0
1649730020000|2022-04-12 02:20:20|422.09|419.29|421.94|419.14|422.09|419.29|421.94|419.14|0
1649730030000|2022-04-12 02:20:30|422.09|419.29|422.25|419.45|422.4|419.6|422.09|419.29|0
1649730040000|2022-04-12 02:20:40|422.09|419.29|421.79|418.99|422.09|419.29|421.79|418.99|0
1649730050000|2022-04-12 02:20:50|421.94|419.14|421.94|419.14|421.94|419.14|421.94|419.14|0
1649730060000|2022-04-12 02:21:00|422.09|419.29|422.01|419.21|422.09|419.29|421.94|419.14|0
1649730070000|2022-04-12 02:21:10|422.09|419.29|422.09|419.29|422.09|419.29|421.94|419.14|0
1649730080000|2022-04-12 02:21:20|422.25|419.45|422.01|419.21|422.25|419.45|422.01|419.21|0
1649730090000|2022-04-12 02:21:30|421.94|419.14|421.94|419.14|422.09|419.29|421.94|419.14|0
1649730100000|2022-04-12 02:21:40|422.09|419.29|422.09|419.29|422.17|419.37|422.09|419.29|0
1649730110000|2022-04-12 02:21:50|422.4|419.6|422.4|419.6|422.4|419.6|422.25|419.45|0
1649730120000|2022-04-12 02:22:00|422.55|419.75|422.7|419.9|422.7|419.9|422.55|419.75|0
1649730130000|2022-04-12 02:22:10|422.86|420.06|422.86|420.06|423.01|420.21|422.86|420.06|0
1649730140000|2022-04-12 02:22:20|422.7|419.9|422.4|419.6|422.7|419.9|422.4|419.6|0
1649730150000|2022-04-12 02:22:30|422.47|419.67|422.7|419.9|422.7|419.9|422.47|419.67|0
1649730160000|2022-04-12 02:22:40|422.55|419.75|422.55|419.75|422.55|419.75|422.55|419.75|0
1649730180000|2022-04-12 02:23:00|422.7|419.9|422.7|419.9|422.7|419.9|422.7|419.9|0
1649730190000|2022-04-12 02:23:10|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1649730210000|2022-04-12 02:23:30|422.7|419.9|422.7|419.9|422.7|419.9|422.7|419.9|0
1649730220000|2022-04-12 02:23:40|422.86|420.06|422.55|419.75|422.86|420.06|422.55|419.75|0
1649730230000|2022-04-12 02:23:50|422.7|419.9|422.7|419.9|422.7|419.9|422.55|419.75|0
1649730240000|2022-04-12 02:24:00|422.55|419.75|422.24|419.44|422.7|419.9|422.24|419.44|0
1649730260000|2022-04-12 02:24:20|422.09|419.29|422.24|419.44|422.24|419.44|422.09|419.29|0
1649730270000|2022-04-12 02:24:30|422.09|419.29|422.09|419.29|422.09|419.29|422.09|419.29|0
1649730280000|2022-04-12 02:24:40|421.79|418.99|421.79|418.99|421.79|418.99|421.79|418.99|0
1649730290000|2022-04-12 02:24:50|421.94|419.14|421.94|419.14|421.94|419.14|421.94|419.14|0
1649730300000|2022-04-12 02:25:00|421.86|419.06|421.94|419.14|421.94|419.14|421.79|418.99|0
1649730320000|2022-04-12 02:25:20|421.79|418.99|421.79|418.99|421.79|418.99|421.79|418.99|0
1649730330000|2022-04-12 02:25:30|421.94|419.14|422.09|419.29|422.09|419.29|421.79|418.99|0
1649730340000|2022-04-12 02:25:40|421.94|419.14|421.79|418.99|421.94|419.14|421.79|418.99|0
1649730350000|2022-04-12 02:25:50|421.63|418.83|421.63|418.83|421.63|418.83|421.63|418.83|0
1649730360000|2022-04-12 02:26:00|421.79|418.99|421.79|418.99|421.79|418.99|421.79|418.99|0
1649730370000|2022-04-12 02:26:10|421.71|418.91|421.71|418.91|421.79|418.99|421.71|418.91|0
1649730380000|2022-04-12 02:26:20|421.79|418.99|421.63|418.83|421.79|418.99|421.63|418.83|0
1649730390000|2022-04-12 02:26:30|421.79|418.99|421.78|418.98|421.79|418.99|421.78|418.98|0
1649730400000|2022-04-12 02:26:40|421.94|419.14|421.94|419.14|421.94|419.14|421.94|419.14|0
1649730410000|2022-04-12 02:26:50|422.09|419.29|422.09|419.29|422.09|419.29|422.01|419.21|0
1649730420000|2022-04-12 02:27:00|422.24|419.44|422.24|419.44|422.32|419.52|422.24|419.44|0
1649730430000|2022-04-12 02:27:10|422.4|419.6|422.24|419.44|422.4|419.6|422.24|419.44|0
1649730460000|2022-04-12 02:27:40|422.4|419.6|422.4|419.6|422.4|419.6|422.4|419.6|0
1649730470000|2022-04-12 02:27:50|422.24|419.44|422.24|419.44|422.24|419.44|422.24|419.44|0
1649730480000|2022-04-12 02:28:00|422.39|419.59|422.39|419.59|422.39|419.59|422.39|419.59|0
1649730520000|2022-04-12 02:28:40|422.24|419.44|422.24|419.44|422.24|419.44|422.24|419.44|0
1649730530000|2022-04-12 02:28:50|422.39|419.59|422.39|419.59|422.39|419.59|422.39|419.59|0
1649730540000|2022-04-12 02:29:00|422.32|419.52|422.39|419.59|422.39|419.59|422.32|419.52|0
1649730560000|2022-04-12 02:29:20|422.55|419.75|422.55|419.75|422.55|419.75|422.55|419.75|0
1649730570000|2022-04-12 02:29:30|422.39|419.59|422.55|419.75|422.55|419.75|422.39|419.59|0
1649730580000|2022-04-12 02:29:40|422.7|419.9|422.7|419.9|422.7|419.9|422.7|419.9|0
1649730590000|2022-04-12 02:29:50|422.62|419.82|422.55|419.75|422.62|419.82|422.55|419.75|0
1649730600000|2022-04-12 02:30:00|422.7|419.9|422.7|419.9|422.7|419.9|422.55|419.75|0
1649730610000|2022-04-12 02:30:10|422.85|420.05|422.85|420.05|422.85|420.05|422.85|420.05|0
1649730620000|2022-04-12 02:30:20|423.08|420.28|423|420.2|423.08|420.28|422.85|420.05|0
1649730630000|2022-04-12 02:30:30|423.08|420.28|423|420.2|423.08|420.28|423|420.2|0
1649730650000|2022-04-12 02:30:50|422.85|420.05|423|420.2|423|420.2|422.85|420.05|0
1649730660000|2022-04-12 02:31:00|423.08|420.28|423|420.2|423.16|420.36|423|420.2|0
1649730670000|2022-04-12 02:31:10|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1649730690000|2022-04-12 02:31:30|423.08|420.28|423.16|420.36|423.16|420.36|423|420.2|0
1649730700000|2022-04-12 02:31:40|423.31|420.51|423.31|420.51|423.31|420.51|423.31|420.51|0
1649730710000|2022-04-12 02:31:50|423.16|420.36|423.16|420.36|423.31|420.51|423.16|420.36|0
1649730720000|2022-04-12 02:32:00|423.31|420.51|423.31|420.51|423.31|420.51|423.16|420.36|0
1649730730000|2022-04-12 02:32:10|423.46|420.66|423.31|420.51|423.46|420.66|423.31|420.51|0
1649730750000|2022-04-12 02:32:30|423.46|420.66|423.46|420.66|423.46|420.66|423.31|420.51|0
1649730760000|2022-04-12 02:32:40|423.31|420.51|423.62|420.82|423.62|420.82|423.31|420.51|0
1649730770000|2022-04-12 02:32:50|423.77|420.97|423.92|421.12|423.92|421.12|423.77|420.97|0
1649730780000|2022-04-12 02:33:00|423.77|420.97|423.77|420.97|423.77|420.97|423.77|420.97|0
1649730790000|2022-04-12 02:33:10|423.92|421.12|423.92|421.12|423.92|421.12|423.77|420.97|0
1649730800000|2022-04-12 02:33:20|424.07|421.27|424.23|421.43|424.23|421.43|424.07|421.27|0
1649730810000|2022-04-12 02:33:30|424.07|421.27|424.38|421.58|424.38|421.58|424.07|421.27|0
1649730820000|2022-04-12 02:33:40|424.23|421.43|424.23|421.43|424.38|421.58|424.23|421.43|0
1649730830000|2022-04-12 02:33:50|424.07|421.27|423.92|421.12|424.07|421.27|423.92|421.12|0
1649730840000|2022-04-12 02:34:00|423.99|421.19|423.92|421.12|423.99|421.19|423.92|421.12|0
1649730850000|2022-04-12 02:34:10|424.07|421.27|423.92|421.12|424.07|421.27|423.92|421.12|0
1649730860000|2022-04-12 02:34:20|423.77|420.97|423.77|420.97|423.77|420.97|423.77|420.97|0
1649730880000|2022-04-12 02:34:40|423.61|420.81|423.61|420.81|423.61|420.81|423.61|420.81|0
1649730890000|2022-04-12 02:34:50|423.92|421.12|423.92|421.12|423.92|421.12|423.92|421.12|0
1649730910000|2022-04-12 02:35:10|423.84|421.04|423.92|421.12|423.92|421.12|423.77|420.97|0
1649730920000|2022-04-12 02:35:20|424.07|421.27|424.07|421.27|424.07|421.27|424.07|421.27|0
1649730930000|2022-04-12 02:35:30|424.23|421.43|424.23|421.43|424.23|421.43|424.23|421.43|0
1649730940000|2022-04-12 02:35:40|424.38|421.58|423.92|421.12|424.38|421.58|423.77|420.97|0
1649730950000|2022-04-12 02:35:50|423.84|421.04|423.92|421.12|423.92|421.12|423.84|421.04|0
1649730960000|2022-04-12 02:36:00|424.23|421.43|424.23|421.43|424.23|421.43|424.23|421.43|0
1649730970000|2022-04-12 02:36:10|424.07|421.27|423.77|420.97|424.07|421.27|423.77|420.97|0
1649731020000|2022-04-12 02:37:00|423.92|421.12|423.77|420.97|423.92|421.12|423.77|420.97|0
1649731030000|2022-04-12 02:37:10|423.61|420.81|423.61|420.81|423.61|420.81|423.61|420.81|0
1649731040000|2022-04-12 02:37:20|423.77|420.97|423.77|420.97|423.77|420.97|423.77|420.97|0
1649731070000|2022-04-12 02:37:50|423.61|420.81|423.61|420.81|423.61|420.81|423.61|420.81|0
1649731080000|2022-04-12 02:38:00|423.46|420.66|423.46|420.66|423.46|420.66|423.46|420.66|0
1649731090000|2022-04-12 02:38:10|423.61|420.81|423.61|420.81|423.61|420.81|423.61|420.81|0
1649731100000|2022-04-12 02:38:20|423.77|420.97|423.77|420.97|423.77|420.97|423.77|420.97|0
1649731120000|2022-04-12 02:38:40|423.61|420.81|423.46|420.66|423.61|420.81|423.46|420.66|0
1649731130000|2022-04-12 02:38:50|423.61|420.81|423.46|420.66|423.61|420.81|423.46|420.66|0
1649731140000|2022-04-12 02:39:00|423.31|420.51|423.31|420.51|423.31|420.51|423.31|420.51|0
1649731150000|2022-04-12 02:39:10|423.46|420.66|423.61|420.81|423.61|420.81|423.46|420.66|0
1649731160000|2022-04-12 02:39:20|423.46|420.66|423.53|420.73|423.53|420.73|423.46|420.66|0
1649731170000|2022-04-12 02:39:30|423.46|420.66|423.46|420.66|423.53|420.73|423.46|420.66|0
1649731180000|2022-04-12 02:39:40|423.53|420.73|423.61|420.81|423.61|420.81|423.53|420.73|0
1649731190000|2022-04-12 02:39:50|423.77|420.97|423.15|420.35|423.77|420.97|423.15|420.35|0
1649731200000|2022-04-12 02:40:00|423.31|420.51|423.15|420.35|423.31|420.51|423.15|420.35|0
1649731210000|2022-04-12 02:40:10|423.31|420.51|423.31|420.51|423.31|420.51|423.31|420.51|0
1649731230000|2022-04-12 02:40:30|423.61|420.81|423.61|420.81|423.61|420.81|423.61|420.81|0
1649731250000|2022-04-12 02:40:50|423.46|420.66|423.46|420.66|423.46|420.66|423.46|420.66|0
1649731260000|2022-04-12 02:41:00|423.31|420.51|423.46|420.66|423.46|420.66|423.31|420.51|0
1649731270000|2022-04-12 02:41:10|423.31|420.51|423.46|420.66|423.46|420.66|423.31|420.51|0
1649731280000|2022-04-12 02:41:20|423.53|420.73|423.46|420.66|423.61|420.81|423.46|420.66|0
1649731290000|2022-04-12 02:41:30|423.61|420.81|423.46|420.66|423.61|420.81|423.46|420.66|0
1649731300000|2022-04-12 02:41:40|423.61|420.81|423.46|420.66|423.61|420.81|423.46|420.66|0
1649731310000|2022-04-12 02:41:50|423.38|420.58|423.46|420.66|423.46|420.66|423.38|420.58|0
1649731320000|2022-04-12 02:42:00|423.38|420.58|423.38|420.58|423.46|420.66|423.38|420.58|0
1649731330000|2022-04-12 02:42:10|423.46|420.66|423.31|420.51|423.46|420.66|423.31|420.51|0
1649731350000|2022-04-12 02:42:30|423.38|420.58|423.46|420.66|423.46|420.66|423.38|420.58|0
1649731380000|2022-04-12 02:43:00|423.61|420.81|423.53|420.73|423.61|420.81|423.53|420.73|0
1649731390000|2022-04-12 02:43:10|423.61|420.81|423.61|420.81|423.61|420.81|423.61|420.81|0
1649731430000|2022-04-12 02:43:50|423.46|420.66|423.46|420.66|423.61|420.81|423.46|420.66|0
1649731440000|2022-04-12 02:44:00|423.61|420.81|423.61|420.81|423.61|420.81|423.61|420.81|0
1649731460000|2022-04-12 02:44:20|423.76|420.96|423.76|420.96|423.76|420.96|423.76|420.96|0
1649731480000|2022-04-12 02:44:40|423.61|420.81|423.68|420.88|423.68|420.88|423.61|420.81|0
1649731490000|2022-04-12 02:44:50|423.61|420.81|423.68|420.88|423.68|420.88|423.61|420.81|0
1649731500000|2022-04-12 02:45:00|423.76|420.96|423.76|420.96|423.76|420.96|423.76|420.96|0
1649731510000|2022-04-12 02:45:10|423.61|420.81|423.61|420.81|423.61|420.81|423.61|420.81|0
1649731530000|2022-04-12 02:45:30|423.46|420.66|423.46|420.66|423.46|420.66|423.46|420.66|0
1649731550000|2022-04-12 02:45:50|423.61|420.81|423.46|420.66|423.61|420.81|423.46|420.66|0
1649731560000|2022-04-12 02:46:00|423.61|420.81|423.61|420.81|423.61|420.81|423.61|420.81|0
1649731580000|2022-04-12 02:46:20|423.46|420.66|423.61|420.81|423.61|420.81|423.46|420.66|0
1649731590000|2022-04-12 02:46:30|423.68|420.88|423.68|420.88|423.68|420.88|423.68|420.88|0
1649731600000|2022-04-12 02:46:40|423.61|420.81|423.76|420.96|423.76|420.96|423.61|420.81|0
1649731610000|2022-04-12 02:46:50|423.61|420.81|423.61|420.81|423.61|420.81|423.61|420.81|0
1649731650000|2022-04-12 02:47:30|423.46|420.66|423.46|420.66|423.46|420.66|423.46|420.66|0
1649731680000|2022-04-12 02:48:00|423.61|420.81|423.61|420.81|423.61|420.81|423.61|420.81|0
1649731700000|2022-04-12 02:48:20|423.76|420.96|423.76|420.96|423.76|420.96|423.76|420.96|0
1649731710000|2022-04-12 02:48:30|423.61|420.81|423.76|420.96|423.76|420.96|423.61|420.81|0
1649731720000|2022-04-12 02:48:40|423.61|420.81|423.61|420.81|423.61|420.81|423.61|420.81|0
1649731730000|2022-04-12 02:48:50|423.53|420.73|423.61|420.81|423.61|420.81|423.53|420.73|0
1649731740000|2022-04-12 02:49:00|423.45|420.65|423.61|420.81|423.61|420.81|423.45|420.65|0
1649731760000|2022-04-12 02:49:20|423.76|420.96|423.76|420.96|423.76|420.96|423.76|420.96|0
1649731810000|2022-04-12 02:50:10|423.68|420.88|423.76|420.96|423.76|420.96|423.61|420.81|0
1649731840000|2022-04-12 02:50:40|423.68|420.88|423.61|420.81|423.68|420.88|423.61|420.81|0
1649731870000|2022-04-12 02:51:10|423.45|420.65|423.3|420.5|423.45|420.65|423.3|420.5|0
1649731880000|2022-04-12 02:51:20|423.45|420.65|423.45|420.65|423.45|420.65|423.3|420.5|0
1649731890000|2022-04-12 02:51:30|423.3|420.5|423.37|420.57|423.37|420.57|423.3|420.5|0
1649731900000|2022-04-12 02:51:40|423.3|420.5|423.3|420.5|423.3|420.5|423.3|420.5|0
1649731910000|2022-04-12 02:51:50|423.45|420.65|423.3|420.5|423.45|420.65|423.3|420.5|0
1649731920000|2022-04-12 02:52:00|423.45|420.65|423.45|420.65|423.45|420.65|423.37|420.57|0
1649731930000|2022-04-12 02:52:10|423.61|420.81|423.76|420.96|423.76|420.96|423.61|420.81|0
1649731940000|2022-04-12 02:52:20|423.61|420.81|423.61|420.81|423.61|420.81|423.61|420.81|0
1649731980000|2022-04-12 02:53:00|423.45|420.65|423.45|420.65|423.45|420.65|423.3|420.5|0
1649731990000|2022-04-12 02:53:10|423.3|420.5|423.45|420.65|423.45|420.65|423.3|420.5|0
1649732020000|2022-04-12 02:53:40|423.61|420.81|423.76|420.96|423.76|420.96|423.61|420.81|0
1649732030000|2022-04-12 02:53:50|423.45|420.65|423.45|420.65|423.61|420.81|423.45|420.65|0
1649732040000|2022-04-12 02:54:00|423.61|420.81|423.76|420.96|423.76|420.96|423.61|420.81|0
1649732110000|2022-04-12 02:55:10|423.61|420.81|423.6|420.8|423.61|420.81|423.6|420.8|0
1649732120000|2022-04-12 02:55:20|423.45|420.65|423.45|420.65|423.45|420.65|423.45|420.65|0
1649732150000|2022-04-12 02:55:50|423.3|420.5|423.37|420.57|423.37|420.57|423.3|420.5|0
1649732160000|2022-04-12 02:56:00|423.45|420.65|423.45|420.65|423.45|420.65|423.45|420.65|0
1649732170000|2022-04-12 02:56:10|423.3|420.5|423.3|420.5|423.3|420.5|423.3|420.5|0
1649732180000|2022-04-12 02:56:20|423.45|420.65|423.45|420.65|423.45|420.65|423.45|420.65|0
1649732200000|2022-04-12 02:56:40|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1649732210000|2022-04-12 02:56:50|423.45|420.65|423.15|420.35|423.45|420.65|423.15|420.35|0
1649732220000|2022-04-12 02:57:00|423.3|420.5|423.3|420.5|423.3|420.5|423.3|420.5|0
1649732230000|2022-04-12 02:57:10|423.45|420.65|423.45|420.65|423.45|420.65|423.45|420.65|0
1649732250000|2022-04-12 02:57:30|423.6|420.8|423.6|420.8|423.76|420.96|423.6|420.8|0
1649732270000|2022-04-12 02:57:50|423.76|420.96|423.6|420.8|423.76|420.96|423.6|420.8|0
1649732280000|2022-04-12 02:58:00|423.76|420.96|423.6|420.8|423.76|420.96|423.6|420.8|0
1649732310000|2022-04-12 02:58:30|423.76|420.96|423.76|420.96|423.76|420.96|423.76|420.96|0
1649732330000|2022-04-12 02:58:50|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1649732340000|2022-04-12 02:59:00|423.76|420.96|423.76|420.96|423.76|420.96|423.76|420.96|0
1649732360000|2022-04-12 02:59:20|423.68|420.88|423.76|420.96|423.76|420.96|423.6|420.8|0
1649732380000|2022-04-12 02:59:40|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1649732400000|2022-04-12 03:00:00|423.76|420.96|423.76|420.96|423.76|420.96|423.76|420.96|0
1649732410000|2022-04-12 03:00:10|423.6|420.8|423.76|420.96|423.76|420.96|423.6|420.8|0
1649732450000|2022-04-12 03:00:50|423.91|421.11|424.21|421.41|424.37|421.57|423.91|421.11|0
1649732460000|2022-04-12 03:01:00|424.06|421.26|424.13|421.33|424.13|421.33|424.06|421.26|0
1649732470000|2022-04-12 03:01:10|424.37|421.57|424.37|421.57|424.37|421.57|424.37|421.57|0
1649732480000|2022-04-12 03:01:20|424.21|421.41|424.44|421.64|424.44|421.64|424.21|421.41|0
1649732490000|2022-04-12 03:01:30|424.52|421.72|424.52|421.72|424.67|421.87|424.52|421.72|0
1649732500000|2022-04-12 03:01:40|424.67|421.87|424.67|421.87|424.67|421.87|424.67|421.87|0
1649732510000|2022-04-12 03:01:50|424.52|421.72|424.52|421.72|424.52|421.72|424.52|421.72|0
1649732520000|2022-04-12 03:02:00|424.44|421.64|424.21|421.41|424.44|421.64|424.21|421.41|0
1649732530000|2022-04-12 03:02:10|424.37|421.57|424.37|421.57|424.37|421.57|424.37|421.57|0
1649732540000|2022-04-12 03:02:20|424.21|421.41|424.21|421.41|424.21|421.41|424.21|421.41|0
1649732550000|2022-04-12 03:02:30|424.29|421.49|424.29|421.49|424.29|421.49|424.29|421.49|0
1649732560000|2022-04-12 03:02:40|424.21|421.41|424.21|421.41|424.21|421.41|424.21|421.41|0
1649732580000|2022-04-12 03:03:00|424.06|421.26|424.06|421.26|424.06|421.26|423.91|421.11|0
1649732590000|2022-04-12 03:03:10|423.98|421.18|424.06|421.26|424.06|421.26|423.98|421.18|0
1649732600000|2022-04-12 03:03:20|423.91|421.11|423.91|421.11|423.91|421.11|423.91|421.11|0
1649732610000|2022-04-12 03:03:30|423.75|420.95|423.75|420.95|423.83|421.03|423.75|420.95|0
1649732620000|2022-04-12 03:03:40|423.91|421.11|423.91|421.11|423.91|421.11|423.91|421.11|0
1649732630000|2022-04-12 03:03:50|423.75|420.95|423.75|420.95|423.75|420.95|423.75|420.95|0
1649732640000|2022-04-12 03:04:00|423.6|420.8|423.6|420.8|423.75|420.95|423.6|420.8|0
1649732650000|2022-04-12 03:04:10|423.75|420.95|423.91|421.11|423.91|421.11|423.75|420.95|0
1649732700000|2022-04-12 03:05:00|423.75|420.95|423.91|421.11|423.91|421.11|423.75|420.95|0
1649732760000|2022-04-12 03:06:00|423.83|421.03|423.75|420.95|423.83|421.03|423.75|420.95|0
1649732780000|2022-04-12 03:06:20|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1649732790000|2022-04-12 03:06:30|423.75|420.95|423.75|420.95|423.75|420.95|423.75|420.95|0
1649732800000|2022-04-12 03:06:40|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1649732810000|2022-04-12 03:06:50|423.45|420.65|423.45|420.65|423.45|420.65|423.45|420.65|0
1649732820000|2022-04-12 03:07:00|423.6|420.8|423.75|420.95|423.75|420.95|423.6|420.8|0
1649732840000|2022-04-12 03:07:20|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1649732860000|2022-04-12 03:07:40|423.75|420.95|423.75|420.95|423.75|420.95|423.75|420.95|0
1649732870000|2022-04-12 03:07:50|423.67|420.87|423.67|420.87|423.67|420.87|423.67|420.87|0
1649732880000|2022-04-12 03:08:00|423.75|420.95|423.75|420.95|423.75|420.95|423.75|420.95|0
1649732890000|2022-04-12 03:08:10|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1649732900000|2022-04-12 03:08:20|423.67|420.87|423.6|420.8|423.67|420.87|423.6|420.8|0
1649732910000|2022-04-12 03:08:30|423.75|420.95|423.75|420.95|423.75|420.95|423.75|420.95|0
1649732920000|2022-04-12 03:08:40|423.6|420.8|423.75|420.95|423.75|420.95|423.6|420.8|0
1649732930000|2022-04-12 03:08:50|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1649732940000|2022-04-12 03:09:00|423.45|420.65|423.45|420.65|423.45|420.65|423.45|420.65|0
1649732950000|2022-04-12 03:09:10|423.29|420.49|423.45|420.65|423.45|420.65|423.29|420.49|0
1649732960000|2022-04-12 03:09:20|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1649732970000|2022-04-12 03:09:30|423.52|420.72|423.45|420.65|423.52|420.72|423.45|420.65|0
1649732990000|2022-04-12 03:09:50|423.6|420.8|423.67|420.87|423.67|420.87|423.6|420.8|0
1649733000000|2022-04-12 03:10:00|423.75|420.95|423.6|420.8|423.75|420.95|423.6|420.8|0
1649733010000|2022-04-12 03:10:10|423.75|420.95|423.6|420.8|423.75|420.95|423.6|420.8|0
1649733020000|2022-04-12 03:10:20|423.45|420.65|423.45|420.65|423.45|420.65|423.45|420.65|0
1649733030000|2022-04-12 03:10:30|423.44|420.64|423.44|420.64|423.44|420.64|423.44|420.64|0
1649733080000|2022-04-12 03:11:20|423.29|420.49|423.29|420.49|423.29|420.49|423.29|420.49|0
1649733090000|2022-04-12 03:11:30|423.44|420.64|423.44|420.64|423.44|420.64|423.44|420.64|0
1649733100000|2022-04-12 03:11:40|423.6|420.8|423.44|420.64|423.6|420.8|423.44|420.64|0
1649733130000|2022-04-12 03:12:10|423.29|420.49|423.14|420.34|423.29|420.49|423.14|420.34|0
1649733150000|2022-04-12 03:12:30|422.99|420.19|423.14|420.34|423.14|420.34|422.99|420.19|0
1649733170000|2022-04-12 03:12:50|423.29|420.49|423.29|420.49|423.29|420.49|423.29|420.49|0
1649733180000|2022-04-12 03:13:00|423.44|420.64|423.44|420.64|423.44|420.64|423.44|420.64|0
1649733230000|2022-04-12 03:13:50|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1649733280000|2022-04-12 03:14:40|423.75|420.95|423.6|420.8|423.75|420.95|423.6|420.8|0
1649733290000|2022-04-12 03:14:50|423.75|420.95|423.67|420.87|423.75|420.95|423.6|420.8|0
1649733300000|2022-04-12 03:15:00|423.75|420.95|423.75|420.95|423.75|420.95|423.6|420.8|0
1649733310000|2022-04-12 03:15:10|423.9|421.1|423.75|420.95|423.9|421.1|423.75|420.95|0
1649733320000|2022-04-12 03:15:20|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1649733330000|2022-04-12 03:15:30|423.75|420.95|423.75|420.95|423.9|421.1|423.75|420.95|0
1649733340000|2022-04-12 03:15:40|423.82|421.02|423.6|420.8|423.82|421.02|423.6|420.8|0
1649733370000|2022-04-12 03:16:10|423.44|420.64|423.44|420.64|423.44|420.64|423.44|420.64|0
1649733380000|2022-04-12 03:16:20|423.29|420.49|423.14|420.34|423.29|420.49|423.14|420.34|0
1649733390000|2022-04-12 03:16:30|423.06|420.26|422.98|420.18|423.06|420.26|422.98|420.18|0
1649733400000|2022-04-12 03:16:40|423.14|420.34|423.14|420.34|423.14|420.34|423.14|420.34|0
1649733410000|2022-04-12 03:16:50|423.21|420.41|423.21|420.41|423.21|420.41|423.21|420.41|0
1649733420000|2022-04-12 03:17:00|423.14|420.34|422.98|420.18|423.14|420.34|422.98|420.18|0
1649733430000|2022-04-12 03:17:10|423.06|420.26|423.14|420.34|423.14|420.34|423.06|420.26|0
1649733450000|2022-04-12 03:17:30|423.06|420.26|423.14|420.34|423.14|420.34|423.06|420.26|0
1649733480000|2022-04-12 03:18:00|423.06|420.26|423.06|420.26|423.06|420.26|423.06|420.26|0
1649733490000|2022-04-12 03:18:10|423.14|420.34|422.98|420.18|423.14|420.34|422.83|420.03|0
1649733500000|2022-04-12 03:18:20|423.06|420.26|422.98|420.18|423.06|420.26|422.98|420.18|0
1649733510000|2022-04-12 03:18:30|422.83|420.03|422.68|419.88|422.98|420.18|422.68|419.88|0
1649733520000|2022-04-12 03:18:40|422.83|420.03|422.68|419.88|422.83|420.03|422.68|419.88|0
1649733530000|2022-04-12 03:18:50|422.6|419.8|422.6|419.8|422.6|419.8|422.6|419.8|0
1649733540000|2022-04-12 03:19:00|422.68|419.88|421.46|418.66|422.83|420.03|421.46|418.66|0
1649733550000|2022-04-12 03:19:10|421.61|418.81|421.3|418.5|421.61|418.81|421.3|418.5|0
1649733560000|2022-04-12 03:19:20|421.61|418.81|421.61|418.81|421.61|418.81|421.61|418.81|0
1649733570000|2022-04-12 03:19:30|421.76|418.96|421.76|418.96|421.76|418.96|421.76|418.96|0
1649733580000|2022-04-12 03:19:40|421.91|419.11|421.76|418.96|421.91|419.11|421.76|418.96|0
1649733590000|2022-04-12 03:19:50|421.46|418.66|421.61|418.81|421.61|418.81|421.46|418.66|0
1649733600000|2022-04-12 03:20:00|421.46|418.66|421.3|418.5|421.46|418.66|421.3|418.5|0
1649733620000|2022-04-12 03:20:20|421.45|418.65|421.3|418.5|421.45|418.65|421.3|418.5|0
1649733630000|2022-04-12 03:20:30|421.45|418.65|421.45|418.65|421.45|418.65|421.45|418.65|0
1649733640000|2022-04-12 03:20:40|421.3|418.5|421.3|418.5|421.3|418.5|421.3|418.5|0
1649733650000|2022-04-12 03:20:50|421.15|418.35|421.45|418.65|421.45|418.65|421.15|418.35|0
1649733660000|2022-04-12 03:21:00|421.3|418.5|421.3|418.5|421.3|418.5|421.3|418.5|0
1649733670000|2022-04-12 03:21:10|421.15|418.35|421.15|418.35|421.15|418.35|421.15|418.35|0
1649733680000|2022-04-12 03:21:20|421.3|418.5|421.3|418.5|421.3|418.5|421.3|418.5|0
1649733710000|2022-04-12 03:21:50|421.15|418.35|421.3|418.5|421.3|418.5|421.15|418.35|0
1649733730000|2022-04-12 03:22:10|421.37|418.57|421.3|418.5|421.37|418.57|421.3|418.5|0
1649733740000|2022-04-12 03:22:20|421.45|418.65|421.45|418.65|421.45|418.65|421.45|418.65|0
1649733750000|2022-04-12 03:22:30|421.61|418.81|421.61|418.81|421.61|418.81|421.53|418.73|0
1649733760000|2022-04-12 03:22:40|421.76|418.96|421.76|418.96|421.76|418.96|421.76|418.96|0
1649733790000|2022-04-12 03:23:10|421.61|418.81|421.61|418.81|421.61|418.81|421.61|418.81|0
1649733800000|2022-04-12 03:23:20|421.76|418.96|421.76|418.96|421.76|418.96|421.76|418.96|0
1649733830000|2022-04-12 03:23:50|421.83|419.03|421.91|419.11|421.91|419.11|421.76|418.96|0
1649733840000|2022-04-12 03:24:00|421.83|419.03|421.76|418.96|421.83|419.03|421.76|418.96|0
1649733870000|2022-04-12 03:24:30|421.61|418.81|421.61|418.81|421.61|418.81|421.61|418.81|0
1649733890000|2022-04-12 03:24:50|421.45|418.65|421.61|418.81|421.61|418.81|421.3|418.5|0
1649733900000|2022-04-12 03:25:00|421.76|418.96|421.76|418.96|421.76|418.96|421.76|418.96|0
1649733910000|2022-04-12 03:25:10|421.91|419.11|421.91|419.11|422.06|419.26|421.91|419.11|0
1649733920000|2022-04-12 03:25:20|421.83|419.03|421.68|418.88|421.83|419.03|421.68|418.88|0
1649733930000|2022-04-12 03:25:30|421.76|418.96|421.76|418.96|421.76|418.96|421.76|418.96|0
1649733940000|2022-04-12 03:25:40|421.91|419.11|421.76|418.96|421.91|419.11|421.76|418.96|0
1649733950000|2022-04-12 03:25:50|421.83|419.03|421.83|419.03|421.91|419.11|421.83|419.03|0
1649733960000|2022-04-12 03:26:00|421.91|419.11|421.76|418.96|421.91|419.11|421.76|418.96|0
1649733970000|2022-04-12 03:26:10|421.91|419.11|421.91|419.11|421.91|419.11|421.91|419.11|0
1649733980000|2022-04-12 03:26:20|421.83|419.03|421.91|419.11|421.91|419.11|421.76|418.96|0
1649734000000|2022-04-12 03:26:40|421.98|419.18|422.06|419.26|422.06|419.26|421.98|419.18|0
1649734020000|2022-04-12 03:27:00|422.14|419.34|422.14|419.34|422.14|419.34|422.14|419.34|0
1649734030000|2022-04-12 03:27:10|422.21|419.41|422.21|419.41|422.21|419.41|422.21|419.41|0
1649734040000|2022-04-12 03:27:20|422.06|419.26|422.06|419.26|422.06|419.26|422.06|419.26|0
1649734050000|2022-04-12 03:27:30|421.91|419.11|421.91|419.11|421.98|419.18|421.91|419.11|0
1649734060000|2022-04-12 03:27:40|421.83|419.03|421.83|419.03|421.83|419.03|421.83|419.03|0
1649734070000|2022-04-12 03:27:50|421.91|419.11|421.76|418.96|421.91|419.11|421.76|418.96|0
1649734080000|2022-04-12 03:28:00|421.83|419.03|421.91|419.11|421.91|419.11|421.76|418.96|0
1649734110000|2022-04-12 03:28:30|421.98|419.18|422.06|419.26|422.06|419.26|421.98|419.18|0
1649734120000|2022-04-12 03:28:40|421.91|419.11|421.91|419.11|421.91|419.11|421.91|419.11|0
1649734130000|2022-04-12 03:28:50|422.06|419.26|421.91|419.11|422.06|419.26|421.91|419.11|0
1649734140000|2022-04-12 03:29:00|422.06|419.26|421.91|419.11|422.06|419.26|421.91|419.11|0
1649734150000|2022-04-12 03:29:10|421.98|419.18|422.06|419.26|422.06|419.26|421.98|419.18|0
1649734160000|2022-04-12 03:29:20|421.98|419.18|422.06|419.26|422.06|419.26|421.98|419.18|0
1649734170000|2022-04-12 03:29:30|421.91|419.11|421.91|419.11|421.91|419.11|421.91|419.11|0
1649734180000|2022-04-12 03:29:40|421.76|418.96|421.76|418.96|421.76|418.96|421.76|418.96|0
1649734200000|2022-04-12 03:30:00|421.6|418.8|421.6|418.8|421.6|418.8|421.6|418.8|0
1649734210000|2022-04-12 03:30:10|421.76|418.96|421.76|418.96|421.76|418.96|421.76|418.96|0
1649734220000|2022-04-12 03:30:20|421.83|419.03|421.83|419.03|421.83|419.03|421.83|419.03|0
1649734230000|2022-04-12 03:30:30|421.91|419.11|422.06|419.26|422.06|419.26|421.91|419.11|0
1649734240000|2022-04-12 03:30:40|422.37|419.57|422.21|419.41|422.37|419.57|422.21|419.41|0
1649734250000|2022-04-12 03:30:50|422.37|419.57|422.52|419.72|422.52|419.72|422.37|419.57|0
1649734270000|2022-04-12 03:31:10|422.37|419.57|422.37|419.57|422.37|419.57|422.37|419.57|0
1649734310000|2022-04-12 03:31:50|422.52|419.72|422.52|419.72|422.52|419.72|422.52|419.72|0
1649734320000|2022-04-12 03:32:00|422.67|419.87|422.67|419.87|422.67|419.87|422.67|419.87|0
1649734330000|2022-04-12 03:32:10|422.82|420.02|422.82|420.02|422.98|420.18|422.82|420.02|0
1649734350000|2022-04-12 03:32:30|422.67|419.87|422.67|419.87|422.67|419.87|422.59|419.79|0
1649734370000|2022-04-12 03:32:50|422.52|419.72|422.52|419.72|422.52|419.72|422.52|419.72|0
1649734380000|2022-04-12 03:33:00|422.67|419.87|422.67|419.87|422.67|419.87|422.67|419.87|0
1649734400000|2022-04-12 03:33:20|422.98|420.18|422.82|420.02|422.98|420.18|422.82|420.02|0
1649734410000|2022-04-12 03:33:30|422.9|420.1|422.98|420.18|422.98|420.18|422.9|420.1|0
1649734420000|2022-04-12 03:33:40|422.82|420.02|422.82|420.02|422.82|420.02|422.82|420.02|0
1649734430000|2022-04-12 03:33:50|421.91|419.11|421.91|419.11|421.91|419.11|421.91|419.11|0
1649734440000|2022-04-12 03:34:00|421.98|419.18|422.06|419.26|422.06|419.26|421.98|419.18|0
1649734450000|2022-04-12 03:34:10|421.91|419.11|421.91|419.11|421.91|419.11|421.91|419.11|0
1649734460000|2022-04-12 03:34:20|422.06|419.26|422.06|419.26|422.06|419.26|422.06|419.26|0
1649734480000|2022-04-12 03:34:40|421.91|419.11|421.91|419.11|421.91|419.11|421.91|419.11|0
1649734490000|2022-04-12 03:34:50|421.75|418.95|421.75|418.95|421.75|418.95|421.75|418.95|0
1649734500000|2022-04-12 03:35:00|421.91|419.11|421.91|419.11|421.91|419.11|421.91|419.11|0
1649734510000|2022-04-12 03:35:10|421.75|418.95|421.6|418.8|421.75|418.95|421.6|418.8|0
1649734520000|2022-04-12 03:35:20|421.45|418.65|421.45|418.65|421.45|418.65|421.45|418.65|0
1649734530000|2022-04-12 03:35:30|421.3|418.5|421.6|418.8|421.6|418.8|421.3|418.5|0
1649734540000|2022-04-12 03:35:40|421.67|418.87|422.36|419.56|422.67|419.87|421.67|418.87|0
1649734560000|2022-04-12 03:36:00|422.21|419.41|422.36|419.56|422.36|419.56|422.21|419.41|0
1649734580000|2022-04-12 03:36:20|422.21|419.41|422.21|419.41|422.21|419.41|422.21|419.41|0
1649734600000|2022-04-12 03:36:40|422.06|419.26|421.91|419.11|422.06|419.26|421.91|419.11|0
1649734630000|2022-04-12 03:37:10|421.75|418.95|421.83|419.03|421.83|419.03|421.75|418.95|0
1649734640000|2022-04-12 03:37:20|421.75|418.95|421.75|418.95|421.75|418.95|421.75|418.95|0
1649734660000|2022-04-12 03:37:40|421.9|419.1|421.9|419.1|421.9|419.1|421.9|419.1|0
1649734670000|2022-04-12 03:37:50|422.06|419.26|422.06|419.26|422.06|419.26|422.06|419.26|0
1649734690000|2022-04-12 03:38:10|422.21|419.41|422.06|419.26|422.21|419.41|422.06|419.26|0
1649734700000|2022-04-12 03:38:20|421.9|419.1|421.9|419.1|421.9|419.1|421.9|419.1|0
1649734730000|2022-04-12 03:38:50|422.06|419.26|422.06|419.26|422.06|419.26|422.06|419.26|0
1649734740000|2022-04-12 03:39:00|422.21|419.41|422.21|419.41|422.21|419.41|422.21|419.41|0
1649734750000|2022-04-12 03:39:10|422.36|419.56|422.21|419.41|422.36|419.56|422.21|419.41|0
1649734760000|2022-04-12 03:39:20|422.36|419.56|422.21|419.41|422.36|419.56|422.21|419.41|0
1649734770000|2022-04-12 03:39:30|422.36|419.56|422.36|419.56|422.36|419.56|422.36|419.56|0
1649734780000|2022-04-12 03:39:40|422.44|419.64|422.36|419.56|422.44|419.64|422.36|419.56|0
1649734790000|2022-04-12 03:39:50|422.21|419.41|422.21|419.41|422.21|419.41|422.21|419.41|0
1649734820000|2022-04-12 03:40:20|422.06|419.26|422.13|419.33|422.13|419.33|422.06|419.26|0
1649734830000|2022-04-12 03:40:30|422.06|419.26|422.06|419.26|422.06|419.26|422.06|419.26|0
1649734840000|2022-04-12 03:40:40|422.13|419.33|422.13|419.33|422.13|419.33|422.13|419.33|0
1649734850000|2022-04-12 03:40:50|422.21|419.41|422.06|419.26|422.21|419.41|422.06|419.26|0
1649734860000|2022-04-12 03:41:00|421.6|418.8|421.6|418.8|421.6|418.8|421.6|418.8|0
1649734870000|2022-04-12 03:41:10|421.75|418.95|421.75|418.95|421.9|419.1|421.75|418.95|0
1649734880000|2022-04-12 03:41:20|421.9|419.1|421.9|419.1|421.9|419.1|421.9|419.1|0
1649734910000|2022-04-12 03:41:50|422.06|419.26|422.06|419.26|422.21|419.41|422.06|419.26|0
1649734920000|2022-04-12 03:42:00|422.21|419.41|422.06|419.26|422.21|419.41|422.06|419.26|0
1649734930000|2022-04-12 03:42:10|422.13|419.33|422.21|419.41|422.21|419.41|422.13|419.33|0
1649734950000|2022-04-12 03:42:30|422.13|419.33|422.21|419.41|422.21|419.41|422.13|419.33|0
1649734960000|2022-04-12 03:42:40|422.06|419.26|422.06|419.26|422.06|419.26|422.06|419.26|0
1649734970000|2022-04-12 03:42:50|422.05|419.25|422.05|419.25|422.05|419.25|422.05|419.25|0
1649734980000|2022-04-12 03:43:00|422.21|419.41|422.05|419.25|422.21|419.41|422.05|419.25|0
1649734990000|2022-04-12 03:43:10|422.21|419.41|422.05|419.25|422.21|419.41|422.05|419.25|0
1649735040000|2022-04-12 03:44:00|421.9|419.1|421.9|419.1|421.9|419.1|421.9|419.1|0
1649735050000|2022-04-12 03:44:10|421.82|419.02|421.9|419.1|421.9|419.1|421.82|419.02|0
1649735060000|2022-04-12 03:44:20|421.75|418.95|421.75|418.95|421.75|418.95|421.75|418.95|0
1649735070000|2022-04-12 03:44:30|421.82|419.02|421.75|418.95|421.82|419.02|421.75|418.95|0
1649735100000|2022-04-12 03:45:00|421.9|419.1|421.9|419.1|421.9|419.1|421.9|419.1|0
1649735130000|2022-04-12 03:45:30|422.05|419.25|422.05|419.25|422.05|419.25|422.05|419.25|0
1649735170000|2022-04-12 03:46:10|422.21|419.41|422.05|419.25|422.21|419.41|422.05|419.25|0
1649735180000|2022-04-12 03:46:20|422.13|419.33|422.05|419.25|422.21|419.41|422.05|419.25|0
1649735190000|2022-04-12 03:46:30|422.21|419.41|422.21|419.41|422.21|419.41|422.05|419.25|0
1649735220000|2022-04-12 03:47:00|422.05|419.25|421.9|419.1|422.05|419.25|421.9|419.1|0
1649735280000|2022-04-12 03:48:00|421.75|418.95|421.75|418.95|421.75|418.95|421.75|418.95|0
1649735290000|2022-04-12 03:48:10|421.9|419.1|421.9|419.1|421.9|419.1|421.9|419.1|0
1649735300000|2022-04-12 03:48:20|421.75|418.95|421.75|418.95|421.75|418.95|421.75|418.95|0
1649735310000|2022-04-12 03:48:30|421.59|418.79|421.59|418.79|421.59|418.79|421.59|418.79|0
1649735320000|2022-04-12 03:48:40|421.75|418.95|421.75|418.95|421.75|418.95|421.75|418.95|0
1649735330000|2022-04-12 03:48:50|421.82|419.02|421.75|418.95|421.82|419.02|421.75|418.95|0
1649735400000|2022-04-12 03:50:00|421.9|419.1|421.75|418.95|421.9|419.1|421.75|418.95|0
1649735420000|2022-04-12 03:50:20|421.67|418.87|421.44|418.64|421.67|418.87|421.44|418.64|0
1649735470000|2022-04-12 03:51:10|421.29|418.49|421.29|418.49|421.29|418.49|421.29|418.49|0
1649735490000|2022-04-12 03:51:30|421.44|418.64|421.44|418.64|421.44|418.64|421.44|418.64|0
1649735500000|2022-04-12 03:51:40|421.59|418.79|421.51|418.71|421.59|418.79|421.51|418.71|0
1649735510000|2022-04-12 03:51:50|421.44|418.64|421.44|418.64|421.44|418.64|421.44|418.64|0
1649735520000|2022-04-12 03:52:00|421.59|418.79|421.75|418.95|421.75|418.95|421.59|418.79|0
1649735560000|2022-04-12 03:52:40|421.9|419.1|421.9|419.1|421.9|419.1|421.9|419.1|0
1649735570000|2022-04-12 03:52:50|421.75|418.95|421.75|418.95|421.75|418.95|421.75|418.95|0
1649735580000|2022-04-12 03:53:00|421.74|418.94|421.74|418.94|421.74|418.94|421.74|418.94|0
1649735610000|2022-04-12 03:53:30|421.9|419.1|422.05|419.25|422.05|419.25|421.9|419.1|0
1649735620000|2022-04-12 03:53:40|422.2|419.4|422.05|419.25|422.2|419.4|422.05|419.25|0
1649735630000|2022-04-12 03:53:50|422.2|419.4|422.05|419.25|422.2|419.4|422.05|419.25|0
1649735650000|2022-04-12 03:54:10|422.2|419.4|422.05|419.25|422.2|419.4|422.05|419.25|0
1649735660000|2022-04-12 03:54:20|422.2|419.4|422.2|419.4|422.2|419.4|422.2|419.4|0
1649735680000|2022-04-12 03:54:40|422.05|419.25|421.9|419.1|422.05|419.25|421.9|419.1|0
1649735690000|2022-04-12 03:54:50|421.82|419.02|421.74|418.94|421.82|419.02|421.74|418.94|0
1649735700000|2022-04-12 03:55:00|421.9|419.1|421.74|418.94|421.9|419.1|421.74|418.94|0
1649735710000|2022-04-12 03:55:10|421.9|419.1|421.9|419.1|421.9|419.1|421.9|419.1|0
1649735720000|2022-04-12 03:55:20|421.82|419.02|421.74|418.94|421.82|419.02|421.74|418.94|0
1649735770000|2022-04-12 03:56:10|421.9|419.1|421.9|419.1|421.9|419.1|421.9|419.1|0
1649735790000|2022-04-12 03:56:30|421.74|418.94|421.74|418.94|421.74|418.94|421.74|418.94|0
1649735800000|2022-04-12 03:56:40|421.59|418.79|421.74|418.94|421.74|418.94|421.59|418.79|0
1649735810000|2022-04-12 03:56:50|421.66|418.86|421.59|418.79|421.66|418.86|421.59|418.79|0
1649735850000|2022-04-12 03:57:30|421.36|418.56|421.44|418.64|421.44|418.64|421.36|418.56|0
1649735860000|2022-04-12 03:57:40|421.29|418.49|421.44|418.64|421.44|418.64|421.29|418.49|0
1649735870000|2022-04-12 03:57:50|421.29|418.49|421.29|418.49|421.29|418.49|421.29|418.49|0
1649735880000|2022-04-12 03:58:00|421.28|418.48|421.28|418.48|421.28|418.48|421.28|418.48|0
1649735890000|2022-04-12 03:58:10|421.13|418.33|420.98|418.18|421.13|418.33|420.98|418.18|0
1649735900000|2022-04-12 03:58:20|421.13|418.33|421.13|418.33|421.13|418.33|421.13|418.33|0
1649735910000|2022-04-12 03:58:30|421.28|418.48|421.28|418.48|421.28|418.48|421.28|418.48|0
1649735920000|2022-04-12 03:58:40|421.13|418.33|421.13|418.33|421.13|418.33|421.13|418.33|0
1649735930000|2022-04-12 03:58:50|421.28|418.48|421.13|418.33|421.28|418.48|421.13|418.33|0
1649735950000|2022-04-12 03:59:10|421.44|418.64|421.28|418.48|421.44|418.64|421.28|418.48|0
1649735960000|2022-04-12 03:59:20|421.13|418.33|421.13|418.33|421.13|418.33|421.13|418.33|0
1649735980000|2022-04-12 03:59:40|421.28|418.48|421.28|418.48|421.28|418.48|421.28|418.48|0
1649735990000|2022-04-12 03:59:50|421.44|418.64|421.44|418.64|421.44|418.64|421.44|418.64|0
1649736030000|2022-04-12 04:00:30|421.51|418.71|421.44|418.64|421.59|418.79|421.44|418.64|0
1649736040000|2022-04-12 04:00:40|421.28|418.48|421.59|418.79|421.59|418.79|421.28|418.48|0
1649736050000|2022-04-12 04:00:50|421.44|418.64|421.44|418.64|421.44|418.64|421.44|418.64|0
1649736060000|2022-04-12 04:01:00|421.59|418.79|421.51|418.71|421.59|418.79|421.44|418.64|0
1649736070000|2022-04-12 04:01:10|421.44|418.64|421.59|418.79|421.59|418.79|421.44|418.64|0
1649736080000|2022-04-12 04:01:20|421.89|419.09|421.74|418.94|421.89|419.09|421.74|418.94|0
1649736090000|2022-04-12 04:01:30|421.59|418.79|421.74|418.94|421.74|418.94|421.59|418.79|0
1649736100000|2022-04-12 04:01:40|421.89|419.09|421.89|419.09|421.89|419.09|421.89|419.09|0
1649736120000|2022-04-12 04:02:00|422.05|419.25|422.05|419.25|422.05|419.25|422.05|419.25|0
1649736130000|2022-04-12 04:02:10|422.2|419.4|422.05|419.25|422.2|419.4|422.05|419.25|0
1649736140000|2022-04-12 04:02:20|422.2|419.4|422.2|419.4|422.2|419.4|422.2|419.4|0
1649736150000|2022-04-12 04:02:30|422.05|419.25|422.05|419.25|422.05|419.25|422.05|419.25|0
1649736170000|2022-04-12 04:02:50|421.97|419.17|421.97|419.17|421.97|419.17|421.97|419.17|0
1649736180000|2022-04-12 04:03:00|422.05|419.25|422.05|419.25|422.05|419.25|422.05|419.25|0
1649736200000|2022-04-12 04:03:20|422.12|419.32|422.12|419.32|422.12|419.32|422.12|419.32|0
1649736210000|2022-04-12 04:03:30|422.2|419.4|422.2|419.4|422.2|419.4|422.2|419.4|0
1649736230000|2022-04-12 04:03:50|422.05|419.25|422.05|419.25|422.05|419.25|422.05|419.25|0
1649736270000|2022-04-12 04:04:30|422.04|419.24|422.04|419.24|422.04|419.24|422.04|419.24|0
1649736280000|2022-04-12 04:04:40|421.89|419.09|421.43|418.63|421.89|419.09|421.43|418.63|0
1649736290000|2022-04-12 04:04:50|421.59|418.79|421.59|418.79|421.59|418.79|421.59|418.79|0
1649736310000|2022-04-12 04:05:10|421.66|418.86|421.74|418.94|421.74|418.94|421.66|418.86|0
1649736330000|2022-04-12 04:05:30|421.66|418.86|421.59|418.79|421.66|418.86|421.59|418.79|0
1649736340000|2022-04-12 04:05:40|421.74|418.94|421.74|418.94|421.74|418.94|421.66|418.86|0
1649736360000|2022-04-12 04:06:00|421.89|419.09|421.74|418.94|421.89|419.09|421.74|418.94|0
1649736370000|2022-04-12 04:06:10|421.89|419.09|421.89|419.09|421.89|419.09|421.89|419.09|0
1649736380000|2022-04-12 04:06:20|421.96|419.16|422.04|419.24|422.04|419.24|421.96|419.16|0
1649736400000|2022-04-12 04:06:40|421.96|419.16|421.96|419.16|421.96|419.16|421.96|419.16|0
1649736410000|2022-04-12 04:06:50|422.04|419.24|422.04|419.24|422.04|419.24|422.04|419.24|0
1649736450000|2022-04-12 04:07:30|422.2|419.4|422.2|419.4|422.2|419.4|422.2|419.4|0
1649736460000|2022-04-12 04:07:40|422.04|419.24|422.04|419.24|422.04|419.24|422.04|419.24|0
1649736470000|2022-04-12 04:07:50|421.96|419.16|421.89|419.09|421.96|419.16|421.81|419.01|0
1649736480000|2022-04-12 04:08:00|421.74|418.94|421.74|418.94|421.74|418.94|421.74|418.94|0
1649736500000|2022-04-12 04:08:20|421.81|419.01|421.74|418.94|421.81|419.01|421.74|418.94|0
1649736510000|2022-04-12 04:08:30|421.59|418.79|421.59|418.79|421.59|418.79|421.59|418.79|0
1649736520000|2022-04-12 04:08:40|421.43|418.63|421.28|418.48|421.43|418.63|421.28|418.48|0
1649736570000|2022-04-12 04:09:30|420.97|418.17|421.13|418.33|421.13|418.33|420.97|418.17|0
1649736590000|2022-04-12 04:09:50|421.05|418.25|421.05|418.25|421.05|418.25|421.05|418.25|0
1649736600000|2022-04-12 04:10:00|421.13|418.33|421.28|418.48|421.28|418.48|421.13|418.33|0
1649736610000|2022-04-12 04:10:10|421.35|418.55|421.58|418.78|421.58|418.78|421.35|418.55|0
1649736620000|2022-04-12 04:10:20|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1649736630000|2022-04-12 04:10:30|421.28|418.48|421.28|418.48|421.28|418.48|421.28|418.48|0
1649736640000|2022-04-12 04:10:40|421.13|418.33|421.28|418.48|421.28|418.48|421.13|418.33|0
1649736650000|2022-04-12 04:10:50|421.13|418.33|421.13|418.33|421.13|418.33|421.13|418.33|0
1649736670000|2022-04-12 04:11:10|421.28|418.48|421.28|418.48|421.28|418.48|421.28|418.48|0
1649736690000|2022-04-12 04:11:30|421.35|418.55|421.35|418.55|421.35|418.55|421.35|418.55|0
1649736700000|2022-04-12 04:11:40|421.28|418.48|421.28|418.48|421.28|418.48|421.28|418.48|0
1649736730000|2022-04-12 04:12:10|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1649736760000|2022-04-12 04:12:40|421.28|418.48|421.28|418.48|421.28|418.48|421.28|418.48|0
1649736820000|2022-04-12 04:13:40|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1649736870000|2022-04-12 04:14:30|421.28|418.48|421.28|418.48|421.28|418.48|421.28|418.48|0
1649736900000|2022-04-12 04:15:00|421.2|418.4|421.28|418.48|421.28|418.48|421.2|418.4|0
1649736910000|2022-04-12 04:15:10|421.35|418.55|421.35|418.55|421.35|418.55|421.35|418.55|0
1649736920000|2022-04-12 04:15:20|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1649736950000|2022-04-12 04:15:50|421.28|418.48|421.28|418.48|421.28|418.48|421.28|418.48|0
1649736960000|2022-04-12 04:16:00|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1649737000000|2022-04-12 04:16:40|421.58|418.78|421.58|418.78|421.58|418.78|421.58|418.78|0
1649737020000|2022-04-12 04:17:00|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1649737040000|2022-04-12 04:17:20|421.28|418.48|421.28|418.48|421.28|418.48|421.28|418.48|0
1649737050000|2022-04-12 04:17:30|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1649737080000|2022-04-12 04:18:00|421.58|418.78|421.58|418.78|421.58|418.78|421.58|418.78|0
1649737100000|2022-04-12 04:18:20|421.43|418.63|421.43|418.63|421.58|418.78|421.43|418.63|0
1649737110000|2022-04-12 04:18:30|421.5|418.7|421.43|418.63|421.5|418.7|421.43|418.63|0
1649737130000|2022-04-12 04:18:50|421.5|418.7|421.5|418.7|421.5|418.7|421.5|418.7|0
1649737140000|2022-04-12 04:19:00|421.58|418.78|421.43|418.63|421.58|418.78|421.43|418.63|0
1649737190000|2022-04-12 04:19:50|421.27|418.47|421.27|418.47|421.27|418.47|421.27|418.47|0
1649737220000|2022-04-12 04:20:20|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1649737260000|2022-04-12 04:21:00|421.35|418.55|421.27|418.47|421.35|418.55|421.27|418.47|0
1649737270000|2022-04-12 04:21:10|421.43|418.63|421.58|418.78|421.58|418.78|421.43|418.63|0
1649737290000|2022-04-12 04:21:30|421.43|418.63|421.58|418.78|421.58|418.78|421.43|418.63|0
1649737300000|2022-04-12 04:21:40|421.5|418.7|421.5|418.7|421.5|418.7|421.5|418.7|0
1649737310000|2022-04-12 04:21:50|421.58|418.78|421.58|418.78|421.58|418.78|421.58|418.78|0
1649737340000|2022-04-12 04:22:20|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1649737500000|2022-04-12 04:25:00|421.27|418.47|421.27|418.47|421.27|418.47|421.27|418.47|0
1649737510000|2022-04-12 04:25:10|421.35|418.55|421.27|418.47|421.35|418.55|421.27|418.47|0
1649737550000|2022-04-12 04:25:50|421.12|418.32|421.12|418.32|421.12|418.32|421.12|418.32|0
1649737560000|2022-04-12 04:26:00|421.27|418.47|421.27|418.47|421.27|418.47|421.27|418.47|0
1649737620000|2022-04-12 04:27:00|421.12|418.32|421.12|418.32|421.12|418.32|421.12|418.32|0
1649737660000|2022-04-12 04:27:40|420.97|418.17|420.97|418.17|420.97|418.17|420.97|418.17|0
1649737670000|2022-04-12 04:27:50|420.66|417.86|420.66|417.86|420.66|417.86|420.66|417.86|0
1649737680000|2022-04-12 04:28:00|420.51|417.71|420.36|417.56|420.51|417.71|420.36|417.56|0
1649737690000|2022-04-12 04:28:10|420.2|417.4|420.2|417.4|420.2|417.4|420.2|417.4|0
1649737700000|2022-04-12 04:28:20|420.36|417.56|420.36|417.56|420.36|417.56|420.28|417.48|0
1649737710000|2022-04-12 04:28:30|420.2|417.4|420.2|417.4|420.36|417.56|420.2|417.4|0
1649737730000|2022-04-12 04:28:50|419.9|417.1|419.29|416.49|419.9|417.1|419.29|416.49|0
1649737740000|2022-04-12 04:29:00|419.14|416.34|419.29|416.49|419.44|416.64|419.14|416.34|0
1649737770000|2022-04-12 04:29:30|419.44|416.64|419.44|416.64|419.44|416.64|419.44|416.64|0
1649737780000|2022-04-12 04:29:40|419.29|416.49|419.29|416.49|419.29|416.49|419.29|416.49|0
1649737790000|2022-04-12 04:29:50|419.44|416.64|419.44|416.64|419.44|416.64|419.44|416.64|0
1649737800000|2022-04-12 04:30:00|419.29|416.49|419.59|416.79|419.59|416.79|419.29|416.49|0
1649737810000|2022-04-12 04:30:10|419.67|416.87|419.75|416.95|419.75|416.95|419.67|416.87|0
1649737830000|2022-04-12 04:30:30|419.9|417.1|419.9|417.1|419.9|417.1|419.9|417.1|0
1649737850000|2022-04-12 04:30:50|419.75|416.95|419.36|416.56|419.75|416.95|419.29|416.49|0
1649737860000|2022-04-12 04:31:00|419.44|416.64|419.59|416.79|419.59|416.79|419.44|416.64|0
1649737870000|2022-04-12 04:31:10|419.75|416.95|419.44|416.64|419.75|416.95|419.44|416.64|0
1649737880000|2022-04-12 04:31:20|419.59|416.79|419.44|416.64|419.59|416.79|419.44|416.64|0
1649737900000|2022-04-12 04:31:40|419.51|416.71|419.51|416.71|419.51|416.71|419.51|416.71|0
1649737910000|2022-04-12 04:31:50|419.59|416.79|419.75|416.95|419.9|417.1|419.59|416.79|0
1649737920000|2022-04-12 04:32:00|419.9|417.1|419.75|416.95|419.9|417.1|419.75|416.95|0
1649737940000|2022-04-12 04:32:20|419.9|417.1|419.9|417.1|419.9|417.1|419.9|417.1|0
1649737970000|2022-04-12 04:32:50|420.05|417.25|420.05|417.25|420.05|417.25|420.05|417.25|0
1649737980000|2022-04-12 04:33:00|419.9|417.1|420.05|417.25|420.05|417.25|419.9|417.1|0
1649737990000|2022-04-12 04:33:10|419.9|417.1|419.9|417.1|419.9|417.1|419.9|417.1|0
1649738000000|2022-04-12 04:33:20|420.05|417.25|419.9|417.1|420.05|417.25|419.9|417.1|0
1649738010000|2022-04-12 04:33:30|420.05|417.25|419.9|417.1|420.05|417.25|419.9|417.1|0
1649738030000|2022-04-12 04:33:50|419.74|416.94|419.74|416.94|419.74|416.94|419.74|416.94|0
1649738040000|2022-04-12 04:34:00|419.9|417.1|419.9|417.1|419.9|417.1|419.82|417.02|0
1649738050000|2022-04-12 04:34:10|419.74|416.94|419.74|416.94|419.74|416.94|419.74|416.94|0
1649738060000|2022-04-12 04:34:20|419.82|417.02|419.74|416.94|419.82|417.02|419.74|416.94|0
1649738090000|2022-04-12 04:34:50|419.66|416.86|419.66|416.86|419.66|416.86|419.66|416.86|0
1649738100000|2022-04-12 04:35:00|419.59|416.79|419.59|416.79|419.59|416.79|419.59|416.79|0
1649738110000|2022-04-12 04:35:10|419.74|416.94|419.66|416.86|419.74|416.94|419.66|416.86|0
1649738120000|2022-04-12 04:35:20|419.74|416.94|419.74|416.94|419.74|416.94|419.66|416.86|0
1649738130000|2022-04-12 04:35:30|419.66|416.86|419.66|416.86|419.66|416.86|419.66|416.86|0
1649738140000|2022-04-12 04:35:40|419.74|416.94|419.74|416.94|419.74|416.94|419.74|416.94|0
1649738170000|2022-04-12 04:36:10|419.59|416.79|419.59|416.79|419.59|416.79|419.59|416.79|0
1649738200000|2022-04-12 04:36:40|419.44|416.64|419.44|416.64|419.44|416.64|419.44|416.64|0
1649738220000|2022-04-12 04:37:00|419.36|416.56|419.59|416.79|419.59|416.79|419.36|416.56|0
1649738230000|2022-04-12 04:37:10|419.44|416.64|419.59|416.79|419.59|416.79|419.44|416.64|0
1649738250000|2022-04-12 04:37:30|419.44|416.64|419.44|416.64|419.59|416.79|419.44|416.64|0
1649738260000|2022-04-12 04:37:40|419.51|416.71|419.59|416.79|419.59|416.79|419.51|416.71|0
1649738280000|2022-04-12 04:38:00|419.74|416.94|419.74|416.94|419.74|416.94|419.74|416.94|0
1649738300000|2022-04-12 04:38:20|419.89|417.09|419.89|417.09|419.89|417.09|419.89|417.09|0
1649738330000|2022-04-12 04:38:50|420.05|417.25|420.05|417.25|420.05|417.25|420.05|417.25|0
1649738340000|2022-04-12 04:39:00|419.97|417.17|419.89|417.09|419.97|417.17|419.89|417.09|0
1649738350000|2022-04-12 04:39:10|419.74|416.94|419.89|417.09|419.89|417.09|419.74|416.94|0
1649738360000|2022-04-12 04:39:20|419.82|417.02|419.89|417.09|419.89|417.09|419.82|417.02|0
1649738380000|2022-04-12 04:39:40|420.05|417.25|420.05|417.25|420.05|417.25|420.05|417.25|0
1649738390000|2022-04-12 04:39:50|419.89|417.09|419.74|416.94|419.89|417.09|419.74|416.94|0
1649738410000|2022-04-12 04:40:10|419.89|417.09|419.81|417.01|419.89|417.09|419.81|417.01|0
1649738420000|2022-04-12 04:40:20|419.74|416.94|419.74|416.94|419.74|416.94|419.74|416.94|0
1649738520000|2022-04-12 04:42:00|419.59|416.79|419.59|416.79|419.59|416.79|419.59|416.79|0
1649738560000|2022-04-12 04:42:40|419.44|416.64|419.44|416.64|419.44|416.64|419.44|416.64|0
1649738580000|2022-04-12 04:43:00|419.59|416.79|419.51|416.71|419.59|416.79|419.51|416.71|0
1649738590000|2022-04-12 04:43:10|419.59|416.79|419.74|416.94|419.74|416.94|419.59|416.79|0
1649738620000|2022-04-12 04:43:40|419.59|416.79|419.59|416.79|419.59|416.79|419.59|416.79|0
1649738630000|2022-04-12 04:43:50|419.28|416.48|419.44|416.64|419.44|416.64|419.28|416.48|0
1649738650000|2022-04-12 04:44:10|419.28|416.48|419.28|416.48|419.28|416.48|419.28|416.48|0
1649738670000|2022-04-12 04:44:30|419.13|416.33|419.13|416.33|419.13|416.33|419.13|416.33|0
1649738680000|2022-04-12 04:44:40|419.2|416.4|419.28|416.48|419.28|416.48|419.2|416.4|0
1649738690000|2022-04-12 04:44:50|419.44|416.64|419.36|416.56|419.44|416.64|419.36|416.56|0
1649738700000|2022-04-12 04:45:00|419.28|416.48|419.43|416.63|419.44|416.64|419.28|416.48|0
1649738710000|2022-04-12 04:45:10|419.59|416.79|419.59|416.79|419.59|416.79|419.59|416.79|0
1649738720000|2022-04-12 04:45:20|419.51|416.71|419.51|416.71|419.51|416.71|419.51|416.71|0
1649738730000|2022-04-12 04:45:30|419.43|416.63|419.43|416.63|419.43|416.63|419.43|416.63|0
1649738740000|2022-04-12 04:45:40|419.36|416.56|419.43|416.63|419.43|416.63|419.28|416.48|0
1649738750000|2022-04-12 04:45:50|419.59|416.79|419.43|416.63|419.59|416.79|419.43|416.63|0
1649738760000|2022-04-12 04:46:00|419.59|416.79|419.59|416.79|419.59|416.79|419.59|416.79|0
1649738790000|2022-04-12 04:46:30|419.51|416.71|419.43|416.63|419.51|416.71|419.43|416.63|0
1649738800000|2022-04-12 04:46:40|419.59|416.79|419.59|416.79|419.59|416.79|419.51|416.71|0
1649738810000|2022-04-12 04:46:50|419.43|416.63|419.51|416.71|419.51|416.71|419.43|416.63|0
1649738820000|2022-04-12 04:47:00|419.43|416.63|419.28|416.48|419.43|416.63|419.28|416.48|0
1649738870000|2022-04-12 04:47:50|419.2|416.4|419.28|416.48|419.28|416.48|419.13|416.33|0
1649738880000|2022-04-12 04:48:00|419.2|416.4|419.28|416.48|419.28|416.48|419.2|416.4|0
1649738890000|2022-04-12 04:48:10|419.2|416.4|419.2|416.4|419.2|416.4|419.2|416.4|0
1649738900000|2022-04-12 04:48:20|419.13|416.33|419.2|416.4|419.2|416.4|419.13|416.33|0
1649738910000|2022-04-12 04:48:30|419.13|416.33|419.28|416.48|419.28|416.48|419.13|416.33|0
1649738920000|2022-04-12 04:48:40|419.2|416.4|419.13|416.33|419.2|416.4|419.05|416.25|0
1649738930000|2022-04-12 04:48:50|419.28|416.48|419.28|416.48|419.28|416.48|419.28|416.48|0
1649738960000|2022-04-12 04:49:20|419.13|416.33|419.13|416.33|419.13|416.33|419.13|416.33|0
1649738970000|2022-04-12 04:49:30|419.05|416.25|419.13|416.33|419.13|416.33|419.05|416.25|0
1649738980000|2022-04-12 04:49:40|419.28|416.48|419.13|416.33|419.28|416.48|419.13|416.33|0
1649739010000|2022-04-12 04:50:10|419.05|416.25|419.13|416.33|419.13|416.33|419.05|416.25|0
1649739040000|2022-04-12 04:50:40|419.28|416.48|419.28|416.48|419.43|416.63|419.28|416.48|0
1649739050000|2022-04-12 04:50:50|419.43|416.63|419.43|416.63|419.43|416.63|419.35|416.55|0
1649739060000|2022-04-12 04:51:00|419.28|416.48|419.28|416.48|419.28|416.48|419.28|416.48|0
1649739070000|2022-04-12 04:51:10|419.35|416.55|419.35|416.55|419.35|416.55|419.28|416.48|0
1649739080000|2022-04-12 04:51:20|419.43|416.63|419.43|416.63|419.43|416.63|419.43|416.63|0
1649739090000|2022-04-12 04:51:30|419.35|416.55|419.35|416.55|419.35|416.55|419.35|416.55|0
1649739100000|2022-04-12 04:51:40|419.28|416.48|419.28|416.48|419.28|416.48|419.28|416.48|0
1649739110000|2022-04-12 04:51:50|419.35|416.55|419.28|416.48|419.35|416.55|419.28|416.48|0
1649739120000|2022-04-12 04:52:00|419.43|416.63|419.43|416.63|419.43|416.63|419.43|416.63|0
1649739130000|2022-04-12 04:52:10|419.35|416.55|419.35|416.55|419.35|416.55|419.28|416.48|0
1649739140000|2022-04-12 04:52:20|419.28|416.48|419.28|416.48|419.28|416.48|419.28|416.48|0
1649739150000|2022-04-12 04:52:30|419.13|416.33|419.13|416.33|419.13|416.33|419.13|416.33|0
1649739170000|2022-04-12 04:52:50|419.28|416.48|419.43|416.63|419.43|416.63|419.28|416.48|0
1649739190000|2022-04-12 04:53:10|419.28|416.48|419.43|416.63|419.43|416.63|419.28|416.48|0
1649739220000|2022-04-12 04:53:40|419.28|416.48|419.28|416.48|419.28|416.48|419.28|416.48|0
1649739310000|2022-04-12 04:55:10|419.2|416.4|419.13|416.33|419.2|416.4|419.13|416.33|0
1649739350000|2022-04-12 04:55:50|418.97|416.17|418.82|416.02|418.97|416.17|418.82|416.02|0
1649739360000|2022-04-12 04:56:00|418.97|416.17|419.13|416.33|419.13|416.33|418.97|416.17|0
1649739370000|2022-04-12 04:56:10|418.97|416.17|418.97|416.17|418.97|416.17|418.97|416.17|0
1649739400000|2022-04-12 04:56:40|418.82|416.02|418.82|416.02|418.82|416.02|418.82|416.02|0
1649739420000|2022-04-12 04:57:00|418.97|416.17|418.97|416.17|418.97|416.17|418.97|416.17|0
1649739440000|2022-04-12 04:57:20|418.82|416.02|418.82|416.02|418.82|416.02|418.82|416.02|0
1649739450000|2022-04-12 04:57:30|418.97|416.17|418.97|416.17|418.97|416.17|418.97|416.17|0
1649739480000|2022-04-12 04:58:00|418.89|416.09|418.82|416.02|418.89|416.09|418.82|416.02|0
1649739490000|2022-04-12 04:58:10|418.97|416.17|418.97|416.17|418.97|416.17|418.97|416.17|0
1649739510000|2022-04-12 04:58:30|418.82|416.02|418.82|416.02|418.82|416.02|418.82|416.02|0
1649739520000|2022-04-12 04:58:40|418.97|416.17|418.97|416.17|418.97|416.17|418.97|416.17|0
1649739550000|2022-04-12 04:59:10|419.12|416.32|419.12|416.32|419.12|416.32|419.12|416.32|0
1649739590000|2022-04-12 04:59:50|419.28|416.48|419.28|416.48|419.28|416.48|419.28|416.48|0
1649739600000|2022-04-12 05:00:00|419.43|416.63|419.88|417.08|420.04|417.24|419.43|416.63|0
1649739610000|2022-04-12 05:00:10|419.58|416.78|419.43|416.63|419.58|416.78|419.43|416.63|0
1649739630000|2022-04-12 05:00:30|419.5|416.7|419.43|416.63|419.58|416.78|419.43|416.63|0
1649739640000|2022-04-12 05:00:40|419.58|416.78|419.43|416.63|419.58|416.78|419.43|416.63|0
1649739650000|2022-04-12 05:00:50|419.28|416.48|419.28|416.48|419.28|416.48|419.28|416.48|0
1649739660000|2022-04-12 05:01:00|419.43|416.63|419.12|416.32|419.43|416.63|419.12|416.32|0
1649739670000|2022-04-12 05:01:10|418.97|416.17|418.97|416.17|418.97|416.17|418.97|416.17|0
1649739690000|2022-04-12 05:01:30|419.12|416.32|418.97|416.17|419.12|416.32|418.97|416.17|0
1649739700000|2022-04-12 05:01:40|418.82|416.02|418.67|415.87|418.82|416.02|418.67|415.87|0
1649739710000|2022-04-12 05:01:50|418.51|415.71|418.67|415.87|418.67|415.87|418.51|415.71|0
1649739720000|2022-04-12 05:02:00|418.59|415.79|418.67|415.87|418.67|415.87|418.51|415.71|0
1649739730000|2022-04-12 05:02:10|418.74|415.94|418.67|415.87|418.82|416.02|418.67|415.87|0
1649739740000|2022-04-12 05:02:20|418.82|416.02|418.82|416.02|418.82|416.02|418.82|416.02|0
1649739750000|2022-04-12 05:02:30|418.67|415.87|418.74|415.94|418.82|416.02|418.67|415.87|0
1649739760000|2022-04-12 05:02:40|418.67|415.87|418.82|416.02|418.82|416.02|418.67|415.87|0
1649739770000|2022-04-12 05:02:50|418.67|415.87|418.82|416.02|418.82|416.02|418.67|415.87|0
1649739780000|2022-04-12 05:03:00|418.74|415.94|418.67|415.87|418.82|416.02|418.67|415.87|0
1649739800000|2022-04-12 05:03:20|418.82|416.02|418.67|415.87|418.82|416.02|418.67|415.87|0
1649739810000|2022-04-12 05:03:30|418.74|415.94|418.67|415.87|418.74|415.94|418.67|415.87|0
1649739820000|2022-04-12 05:03:40|418.74|415.94|418.74|415.94|418.74|415.94|418.74|415.94|0
1649739830000|2022-04-12 05:03:50|418.82|416.02|418.74|415.94|418.82|416.02|418.67|415.87|0
1649739840000|2022-04-12 05:04:00|418.97|416.17|418.97|416.17|418.97|416.17|418.97|416.17|0
1649739870000|2022-04-12 05:04:30|418.89|416.09|418.82|416.02|418.89|416.09|418.82|416.02|0
1649739880000|2022-04-12 05:04:40|418.67|415.87|418.67|415.87|418.74|415.94|418.67|415.87|0
1649739890000|2022-04-12 05:04:50|418.74|415.94|418.82|416.02|418.82|416.02|418.74|415.94|0
1649739900000|2022-04-12 05:05:00|418.67|415.87|418.97|416.17|418.97|416.17|418.67|415.87|0
1649739910000|2022-04-12 05:05:10|419.04|416.24|419.12|416.32|419.12|416.32|419.04|416.24|0
1649739920000|2022-04-12 05:05:20|418.97|416.17|418.97|416.17|418.97|416.17|418.97|416.17|0
1649739930000|2022-04-12 05:05:30|419.12|416.32|419.12|416.32|419.12|416.32|419.12|416.32|0
1649739940000|2022-04-12 05:05:40|419.27|416.47|419.43|416.63|419.58|416.78|419.27|416.47|0
1649739950000|2022-04-12 05:05:50|419.58|416.78|419.58|416.78|419.58|416.78|419.58|416.78|0
1649739960000|2022-04-12 05:06:00|419.73|416.93|419.58|416.78|419.73|416.93|419.58|416.78|0
1649739970000|2022-04-12 05:06:10|419.43|416.63|419.43|416.63|419.43|416.63|419.43|416.63|0
1649739980000|2022-04-12 05:06:20|419.27|416.47|419.5|416.7|419.5|416.7|419.27|416.47|0
1649739990000|2022-04-12 05:06:30|419.43|416.63|419.43|416.63|419.43|416.63|419.27|416.47|0
1649740000000|2022-04-12 05:06:40|420.82|418.02|420.97|418.17|420.97|418.17|420.82|418.02|0
1649740010000|2022-04-12 05:06:50|421.12|418.32|420.97|418.17|421.12|418.32|420.97|418.17|0
1649740020000|2022-04-12 05:07:00|421.04|418.24|420.97|418.17|421.12|418.32|420.97|418.17|0
1649740030000|2022-04-12 05:07:10|421.12|418.32|421.12|418.32|421.12|418.32|420.97|418.17|0
1649740040000|2022-04-12 05:07:20|421.04|418.24|421.12|418.32|421.12|418.32|421.04|418.24|0
1649740050000|2022-04-12 05:07:30|420.97|418.17|421.12|418.32|421.12|418.32|420.97|418.17|0
1649740060000|2022-04-12 05:07:40|421.28|418.48|421.58|418.78|421.58|418.78|421.28|418.48|0
1649740070000|2022-04-12 05:07:50|421.73|418.93|421.73|418.93|421.73|418.93|421.73|418.93|0
1649740080000|2022-04-12 05:08:00|421.58|418.78|421.73|418.93|421.73|418.93|421.58|418.78|0
1649740090000|2022-04-12 05:08:10|421.58|418.78|421.58|418.78|421.58|418.78|421.58|418.78|0
1649740110000|2022-04-12 05:08:30|421.43|418.63|421.27|418.47|421.43|418.63|421.27|418.47|0
1649740120000|2022-04-12 05:08:40|421.35|418.55|421.43|418.63|421.43|418.63|421.27|418.47|0
1649740130000|2022-04-12 05:08:50|421.58|418.78|421.58|418.78|421.58|418.78|421.58|418.78|0
1649740150000|2022-04-12 05:09:10|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1649740160000|2022-04-12 05:09:20|421.35|418.55|421.35|418.55|421.35|418.55|421.35|418.55|0
1649740170000|2022-04-12 05:09:30|421.43|418.63|421.58|418.78|421.58|418.78|421.43|418.63|0
1649740180000|2022-04-12 05:09:40|421.73|418.93|421.43|418.63|421.73|418.93|421.43|418.63|0
1649740190000|2022-04-12 05:09:50|421.58|418.78|421.88|419.08|421.88|419.08|421.58|418.78|0
1649740200000|2022-04-12 05:10:00|422.04|419.24|421.88|419.08|422.04|419.24|421.88|419.08|0
1649740210000|2022-04-12 05:10:10|422.04|419.24|422.34|419.54|422.34|419.54|422.04|419.24|0
1649740220000|2022-04-12 05:10:20|422.49|419.69|422.19|419.39|422.49|419.69|422.19|419.39|0
1649740230000|2022-04-12 05:10:30|422.34|419.54|422.34|419.54|422.34|419.54|422.34|419.54|0
1649740240000|2022-04-12 05:10:40|421.88|419.08|421.73|418.93|421.88|419.08|421.73|418.93|0
1649740250000|2022-04-12 05:10:50|421.88|419.08|422.34|419.54|422.34|419.54|421.88|419.08|0
1649740260000|2022-04-12 05:11:00|422.49|419.69|422.34|419.54|422.49|419.69|422.34|419.54|0
1649740270000|2022-04-12 05:11:10|422.49|419.69|422.65|419.85|422.65|419.85|422.49|419.69|0
1649740280000|2022-04-12 05:11:20|422.64|419.84|422.8|420|422.8|420|422.64|419.84|0
1649740290000|2022-04-12 05:11:30|422.95|420.15|422.95|420.15|422.95|420.15|422.95|420.15|0
1649740310000|2022-04-12 05:11:50|422.8|420|422.8|420|422.8|420|422.8|420|0
1649740320000|2022-04-12 05:12:00|422.72|419.92|422.8|420|422.8|420|422.72|419.92|0
1649740330000|2022-04-12 05:12:10|422.64|419.84|422.64|419.84|422.64|419.84|422.64|419.84|0
1649740340000|2022-04-12 05:12:20|422.8|420|422.95|420.15|422.95|420.15|422.8|420|0
1649740350000|2022-04-12 05:12:30|423.1|420.3|423.25|420.45|423.25|420.45|423.1|420.3|0
1649740360000|2022-04-12 05:12:40|423.1|420.3|423.41|420.61|423.41|420.61|423.1|420.3|0
1649740370000|2022-04-12 05:12:50|423.56|420.76|423.41|420.61|423.56|420.76|423.41|420.61|0
1649740380000|2022-04-12 05:13:00|423.56|420.76|423.56|420.76|423.56|420.76|423.41|420.61|0
1649740390000|2022-04-12 05:13:10|423.41|420.61|423.25|420.45|423.56|420.76|423.25|420.45|0
1649740400000|2022-04-12 05:13:20|423.41|420.61|423.41|420.61|423.56|420.76|423.41|420.61|0
1649740410000|2022-04-12 05:13:30|423.56|420.76|423.56|420.76|423.56|420.76|423.56|420.76|0
1649740420000|2022-04-12 05:13:40|423.41|420.61|423.41|420.61|423.41|420.61|423.41|420.61|0
1649740430000|2022-04-12 05:13:50|423.56|420.76|423.56|420.76|423.56|420.76|423.56|420.76|0
1649740440000|2022-04-12 05:14:00|423.41|420.61|423.56|420.76|423.56|420.76|423.41|420.61|0
1649740450000|2022-04-12 05:14:10|423.41|420.61|423.56|420.76|423.56|420.76|423.41|420.61|0
1649740490000|2022-04-12 05:14:50|423.63|420.83|423.63|420.83|423.63|420.83|423.63|420.83|0
1649740500000|2022-04-12 05:15:00|423.71|420.91|423.71|420.91|423.71|420.91|423.71|420.91|0
1649740510000|2022-04-12 05:15:10|423.56|420.76|423.56|420.76|423.56|420.76|423.56|420.76|0
1649740520000|2022-04-12 05:15:20|423.71|420.91|423.56|420.76|423.71|420.91|423.56|420.76|0
1649740530000|2022-04-12 05:15:30|423.63|420.83|423.78|420.98|423.78|420.98|423.63|420.83|0
1649740540000|2022-04-12 05:15:40|424.47|421.67|424.47|421.67|424.63|421.83|424.47|421.67|0
1649740550000|2022-04-12 05:15:50|424.63|421.83|424.78|421.98|424.78|421.98|424.47|421.67|0
1649740560000|2022-04-12 05:16:00|424.93|422.13|424.85|422.05|424.93|422.13|424.78|421.98|0
1649740570000|2022-04-12 05:16:10|424.93|422.13|424.93|422.13|424.93|422.13|424.78|421.98|0
1649740580000|2022-04-12 05:16:20|424.78|421.98|424.78|421.98|424.93|422.13|424.78|421.98|0
1649740590000|2022-04-12 05:16:30|424.93|422.13|425.09|422.29|425.09|422.29|424.93|422.13|0
1649740610000|2022-04-12 05:16:50|425.24|422.44|425.24|422.44|425.24|422.44|425.24|422.44|0
1649740620000|2022-04-12 05:17:00|425.09|422.29|425.24|422.44|425.24|422.44|425.09|422.29|0
1649740640000|2022-04-12 05:17:20|425.09|422.29|425.09|422.29|425.09|422.29|425.09|422.29|0
1649740660000|2022-04-12 05:17:40|424.93|422.13|424.93|422.13|425.09|422.29|424.93|422.13|0
1649740670000|2022-04-12 05:17:50|425.09|422.29|425.09|422.29|425.09|422.29|425.09|422.29|0
1649740680000|2022-04-12 05:18:00|425.24|422.44|425.24|422.44|425.24|422.44|425.24|422.44|0
1649740690000|2022-04-12 05:18:10|425.85|423.05|425.85|423.05|425.85|423.05|425.85|423.05|0
1649740700000|2022-04-12 05:18:20|426|423.2|425.7|422.9|426|423.2|425.7|422.9|0
1649740710000|2022-04-12 05:18:30|425.85|423.05|425.85|423.05|425.85|423.05|425.7|422.9|0
1649740720000|2022-04-12 05:18:40|426|423.2|426|423.2|426|423.2|426|423.2|0
1649740730000|2022-04-12 05:18:50|425.85|423.05|425.7|422.9|425.85|423.05|425.7|422.9|0
1649740740000|2022-04-12 05:19:00|425.85|423.05|425.85|423.05|425.85|423.05|425.85|423.05|0
1649740750000|2022-04-12 05:19:10|426|423.2|426.31|423.51|426.46|423.66|426|423.2|0
1649740760000|2022-04-12 05:19:20|426.16|423.36|426.16|423.36|426.16|423.36|426.16|423.36|0
1649740780000|2022-04-12 05:19:40|426.31|423.51|426.31|423.51|426.46|423.66|426.31|423.51|0
1649740790000|2022-04-12 05:19:50|426.46|423.66|426.46|423.66|426.46|423.66|426.31|423.51|0
1649740800000|2022-04-12 05:20:00|426.62|423.82|426.77|423.97|426.77|423.97|426.46|423.66|0
1649740810000|2022-04-12 05:20:10|426.46|423.66|426.38|423.58|426.46|423.66|426.38|423.58|0
1649740820000|2022-04-12 05:20:20|426.31|423.51|426.46|423.66|426.46|423.66|426.16|423.36|0
1649740830000|2022-04-12 05:20:30|426.31|423.51|425.85|423.05|426.31|423.51|425.85|423.05|0
1649740840000|2022-04-12 05:20:40|426|423.2|425.85|423.05|426|423.2|425.85|423.05|0
1649740850000|2022-04-12 05:20:50|425.7|422.9|425.7|422.9|425.7|422.9|425.7|422.9|0
1649740860000|2022-04-12 05:21:00|425.77|422.97|425.7|422.9|425.77|422.97|425.7|422.9|0
1649740870000|2022-04-12 05:21:10|425.77|422.97|425.7|422.9|425.85|423.05|425.7|422.9|0
1649740880000|2022-04-12 05:21:20|425.85|423.05|425.85|423.05|425.85|423.05|425.77|422.97|0
1649740890000|2022-04-12 05:21:30|426|423.2|426|423.2|426.15|423.35|426|423.2|0
1649740900000|2022-04-12 05:21:40|425.85|423.05|426|423.2|426|423.2|425.85|423.05|0
1649740910000|2022-04-12 05:21:50|425.85|423.05|425.7|422.9|426|423.2|425.7|422.9|0
1649740920000|2022-04-12 05:22:00|425.62|422.82|425.54|422.74|425.62|422.82|425.54|422.74|0
1649740930000|2022-04-12 05:22:10|425.39|422.59|425.08|422.28|425.39|422.59|425.08|422.28|0
1649740940000|2022-04-12 05:22:20|425.24|422.44|425.24|422.44|425.24|422.44|425.24|422.44|0
1649740950000|2022-04-12 05:22:30|425.08|422.28|424.78|421.98|425.08|422.28|424.78|421.98|0
1649740960000|2022-04-12 05:22:40|424.62|421.82|424.93|422.13|424.93|422.13|424.62|421.82|0
1649740970000|2022-04-12 05:22:50|425.08|422.28|424.93|422.13|425.39|422.59|424.93|422.13|0
1649740980000|2022-04-12 05:23:00|425.08|422.28|424.93|422.13|425.08|422.28|424.93|422.13|0
1649740990000|2022-04-12 05:23:10|424.78|421.98|424.78|421.98|424.78|421.98|424.78|421.98|0
1649741000000|2022-04-12 05:23:20|424.62|421.82|424.78|421.98|424.78|421.98|424.62|421.82|0
1649741010000|2022-04-12 05:23:30|424.85|422.05|424.78|421.98|424.85|422.05|424.62|421.82|0
1649741020000|2022-04-12 05:23:40|424.93|422.13|424.78|421.98|424.93|422.13|424.78|421.98|0
1649741030000|2022-04-12 05:23:50|424.7|421.9|424.78|421.98|424.78|421.98|424.7|421.9|0
1649741040000|2022-04-12 05:24:00|424.93|422.13|424.93|422.13|424.93|422.13|424.93|422.13|0
1649741050000|2022-04-12 05:24:10|425.08|422.28|425.08|422.28|425.08|422.28|425|422.2|0
1649741060000|2022-04-12 05:24:20|425.24|422.44|425.08|422.28|425.24|422.44|425.08|422.28|0
1649741070000|2022-04-12 05:24:30|424.93|422.13|424.93|422.13|424.93|422.13|424.93|422.13|0
1649741080000|2022-04-12 05:24:40|424.78|421.98|424.78|421.98|424.78|421.98|424.78|421.98|0
1649741090000|2022-04-12 05:24:50|424.62|421.82|424.62|421.82|424.62|421.82|424.62|421.82|0
1649741100000|2022-04-12 05:25:00|424.78|421.98|424.62|421.82|424.78|421.98|424.62|421.82|0
1649741110000|2022-04-12 05:25:10|424.54|421.74|424.62|421.82|424.62|421.82|424.47|421.67|0
1649741120000|2022-04-12 05:25:20|424.47|421.67|424.47|421.67|424.47|421.67|424.32|421.52|0
1649741130000|2022-04-12 05:25:30|424.39|421.59|424.32|421.52|424.39|421.59|424.16|421.36|0
1649741140000|2022-04-12 05:25:40|424.47|421.67|424.47|421.67|424.62|421.82|424.47|421.67|0
1649741150000|2022-04-12 05:25:50|424.39|421.59|424.32|421.52|424.39|421.59|424.32|421.52|0
1649741160000|2022-04-12 05:26:00|424.16|421.36|424.32|421.52|424.32|421.52|424.16|421.36|0
1649741170000|2022-04-12 05:26:10|424.16|421.36|424.01|421.21|424.16|421.36|424.01|421.21|0
1649741180000|2022-04-12 05:26:20|424.16|421.36|424.16|421.36|424.16|421.36|424.16|421.36|0
1649741190000|2022-04-12 05:26:30|424.32|421.52|424.16|421.36|424.32|421.52|424.16|421.36|0
1649741200000|2022-04-12 05:26:40|424.08|421.28|424.16|421.36|424.16|421.36|424.01|421.21|0
1649741210000|2022-04-12 05:26:50|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1649741230000|2022-04-12 05:27:10|424.08|421.28|423.86|421.06|424.08|421.28|423.86|421.06|0
1649741260000|2022-04-12 05:27:40|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1649741270000|2022-04-12 05:27:50|424.16|421.36|424.16|421.36|424.16|421.36|424.16|421.36|0
1649741280000|2022-04-12 05:28:00|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1649741300000|2022-04-12 05:28:20|424.32|421.52|424.32|421.52|424.32|421.52|424.32|421.52|0
1649741310000|2022-04-12 05:28:30|424.16|421.36|424.16|421.36|424.16|421.36|424.16|421.36|0
1649741320000|2022-04-12 05:28:40|424.08|421.28|424.16|421.36|424.16|421.36|424.08|421.28|0
1649741330000|2022-04-12 05:28:50|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1649741340000|2022-04-12 05:29:00|423.86|421.06|423.86|421.06|423.86|421.06|423.86|421.06|0
1649741370000|2022-04-12 05:29:30|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1649741380000|2022-04-12 05:29:40|423.86|421.06|423.86|421.06|423.86|421.06|423.86|421.06|0
1649741390000|2022-04-12 05:29:50|423.93|421.13|423.86|421.06|423.93|421.13|423.86|421.06|0
1649741400000|2022-04-12 05:30:00|424.01|421.21|424.01|421.21|424.16|421.36|424.01|421.21|0
1649741410000|2022-04-12 05:30:10|424.16|421.36|423.86|421.06|424.16|421.36|423.86|421.06|0
1649741420000|2022-04-12 05:30:20|423.7|420.9|423.86|421.06|423.86|421.06|423.7|420.9|0
1649741430000|2022-04-12 05:30:30|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1649741450000|2022-04-12 05:30:50|424.16|421.36|424.01|421.21|424.16|421.36|424.01|421.21|0
1649741460000|2022-04-12 05:31:00|423.93|421.13|424.16|421.36|424.16|421.36|423.93|421.13|0
1649741470000|2022-04-12 05:31:10|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1649741480000|2022-04-12 05:31:20|424.16|421.36|424.16|421.36|424.16|421.36|424.01|421.21|0
1649741490000|2022-04-12 05:31:30|424.47|421.67|424.47|421.67|424.62|421.82|424.47|421.67|0
1649741500000|2022-04-12 05:31:40|424.62|421.82|424.47|421.67|424.62|421.82|424.47|421.67|0
1649741510000|2022-04-12 05:31:50|424.54|421.74|424.62|421.82|424.62|421.82|424.54|421.74|0
1649741520000|2022-04-12 05:32:00|424.47|421.67|424.62|421.82|424.62|421.82|424.47|421.67|0
1649741540000|2022-04-12 05:32:20|424.47|421.67|424.47|421.67|424.47|421.67|424.47|421.67|0
1649741560000|2022-04-12 05:32:40|424.16|421.36|424.16|421.36|424.16|421.36|424.16|421.36|0
1649741570000|2022-04-12 05:32:50|424.31|421.51|424.47|421.67|424.47|421.67|424.31|421.51|0
1649741580000|2022-04-12 05:33:00|424.62|421.82|424.62|421.82|424.62|421.82|424.62|421.82|0
1649741590000|2022-04-12 05:33:10|424.54|421.74|424.47|421.67|424.54|421.74|424.47|421.67|0
1649741610000|2022-04-12 05:33:30|424.16|421.36|424.31|421.51|424.31|421.51|424.16|421.36|0
1649741630000|2022-04-12 05:33:50|424.47|421.67|424.62|421.82|424.62|421.82|424.39|421.59|0
1649741640000|2022-04-12 05:34:00|424.47|421.67|424.31|421.51|424.47|421.67|424.31|421.51|0
1649741650000|2022-04-12 05:34:10|424.16|421.36|424.08|421.28|424.16|421.36|424.08|421.28|0
1649741660000|2022-04-12 05:34:20|424.01|421.21|424.16|421.36|424.16|421.36|424.01|421.21|0
1649741670000|2022-04-12 05:34:30|424.47|421.67|424.31|421.51|424.47|421.67|424.31|421.51|0
1649741680000|2022-04-12 05:34:40|424.16|421.36|424.62|421.82|424.62|421.82|424.16|421.36|0
1649741690000|2022-04-12 05:34:50|424.47|421.67|424.47|421.67|424.47|421.67|424.47|421.67|0
1649741700000|2022-04-12 05:35:00|424.62|421.82|424.62|421.82|424.62|421.82|424.62|421.82|0
1649741740000|2022-04-12 05:35:40|424.47|421.67|424.62|421.82|424.62|421.82|424.47|421.67|0
1649741760000|2022-04-12 05:36:00|424.54|421.74|424.54|421.74|424.54|421.74|424.54|421.74|0
1649741770000|2022-04-12 05:36:10|424.47|421.67|424.31|421.51|424.47|421.67|424.31|421.51|0
1649741780000|2022-04-12 05:36:20|424.01|421.21|423.7|420.9|424.01|421.21|423.7|420.9|0
1649741790000|2022-04-12 05:36:30|423.77|420.97|423.85|421.05|423.85|421.05|423.77|420.97|0
1649741800000|2022-04-12 05:36:40|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1649741810000|2022-04-12 05:36:50|423.93|421.13|424.01|421.21|424.01|421.21|423.93|421.13|0
1649741820000|2022-04-12 05:37:00|424.16|421.36|424.01|421.21|424.16|421.36|424.01|421.21|0
1649741830000|2022-04-12 05:37:10|424.16|421.36|424.01|421.21|424.16|421.36|424.01|421.21|0
1649741840000|2022-04-12 05:37:20|424.08|421.28|424.08|421.28|424.08|421.28|424.08|421.28|0
1649741850000|2022-04-12 05:37:30|424.01|421.21|423.85|421.05|424.01|421.21|423.85|421.05|0
1649741860000|2022-04-12 05:37:40|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1649741870000|2022-04-12 05:37:50|424.16|421.36|424.16|421.36|424.16|421.36|424.16|421.36|0
1649741880000|2022-04-12 05:38:00|424.01|421.21|424.08|421.28|424.08|421.28|424.01|421.21|0
1649741890000|2022-04-12 05:38:10|424.16|421.36|424.16|421.36|424.16|421.36|424.01|421.21|0
1649741900000|2022-04-12 05:38:20|424.01|421.21|424.16|421.36|424.16|421.36|424.01|421.21|0
1649741910000|2022-04-12 05:38:30|424.31|421.51|424.16|421.36|424.31|421.51|424.16|421.36|0
1649741920000|2022-04-12 05:38:40|424.31|421.51|424.31|421.51|424.31|421.51|424.31|421.51|0
1649741930000|2022-04-12 05:38:50|424.16|421.36|424.16|421.36|424.16|421.36|424.16|421.36|0
1649741950000|2022-04-12 05:39:10|424.31|421.51|424.31|421.51|424.46|421.66|424.31|421.51|0
1649741960000|2022-04-12 05:39:20|424.46|421.66|424.62|421.82|424.62|421.82|424.46|421.66|0
1649741970000|2022-04-12 05:39:30|425.38|422.58|425.23|422.43|425.38|422.58|425.23|422.43|0
1649741980000|2022-04-12 05:39:40|425.38|422.58|425.53|422.73|425.53|422.73|425.38|422.58|0
1649741990000|2022-04-12 05:39:50|425.99|423.19|426.15|423.35|426.15|423.35|425.84|423.04|0
1649742000000|2022-04-12 05:40:00|425.99|423.19|425.38|422.58|425.99|423.19|425.38|422.58|0
1649742010000|2022-04-12 05:40:10|425.53|422.73|425.23|422.43|425.53|422.73|425.23|422.43|0
1649742020000|2022-04-12 05:40:20|425.38|422.58|425.38|422.58|425.38|422.58|425.38|422.58|0
1649742030000|2022-04-12 05:40:30|425.69|422.89|425.69|422.89|425.84|423.04|425.69|422.89|0
1649742040000|2022-04-12 05:40:40|425.84|423.04|425.84|423.04|425.84|423.04|425.84|423.04|0
1649742050000|2022-04-12 05:40:50|425.69|422.89|425.84|423.04|425.84|423.04|425.69|422.89|0
1649742060000|2022-04-12 05:41:00|426.3|423.5|425.99|423.19|426.3|423.5|425.99|423.19|0
1649742070000|2022-04-12 05:41:10|426.15|423.35|426.15|423.35|426.15|423.35|425.99|423.19|0
1649742080000|2022-04-12 05:41:20|425.91|423.11|425.99|423.19|426.15|423.35|425.91|423.11|0
1649742090000|2022-04-12 05:41:30|425.84|423.04|425.99|423.19|425.99|423.19|425.84|423.04|0
1649742100000|2022-04-12 05:41:40|425.91|423.11|425.84|423.04|425.91|423.11|425.84|423.04|0
1649742110000|2022-04-12 05:41:50|425.76|422.96|425.69|422.89|425.76|422.96|425.69|422.89|0
1649742120000|2022-04-12 05:42:00|425.53|422.73|425.53|422.73|425.53|422.73|425.38|422.58|0
1649742130000|2022-04-12 05:42:10|425.38|422.58|425.38|422.58|425.38|422.58|425.3|422.5|0
1649742140000|2022-04-12 05:42:20|425.53|422.73|425.38|422.58|425.53|422.73|425.38|422.58|0
1649742150000|2022-04-12 05:42:30|425.23|422.43|425.23|422.43|425.23|422.43|425.23|422.43|0
1649742160000|2022-04-12 05:42:40|425.15|422.35|424.92|422.12|425.15|422.35|424.92|422.12|0
1649742170000|2022-04-12 05:42:50|424.77|421.97|424.92|422.12|424.92|422.12|424.77|421.97|0
1649742180000|2022-04-12 05:43:00|424.77|421.97|424.77|421.97|424.77|421.97|424.77|421.97|0
1649742190000|2022-04-12 05:43:10|424.84|422.04|424.92|422.12|424.92|422.12|424.84|422.04|0
1649742200000|2022-04-12 05:43:20|424.84|422.04|424.92|422.12|424.92|422.12|424.84|422.04|0
1649742210000|2022-04-12 05:43:30|424.99|422.19|425.15|422.35|425.23|422.43|424.99|422.19|0
1649742220000|2022-04-12 05:43:40|425.23|422.43|425.23|422.43|425.23|422.43|425.23|422.43|0
1649742230000|2022-04-12 05:43:50|425.07|422.27|425.07|422.27|425.07|422.27|425.07|422.27|0
1649742240000|2022-04-12 05:44:00|425.23|422.43|425.23|422.43|425.23|422.43|425.23|422.43|0
1649742250000|2022-04-12 05:44:10|425.38|422.58|425.69|422.89|425.69|422.89|425.38|422.58|0
1649742260000|2022-04-12 05:44:20|425.53|422.73|425.68|422.88|425.68|422.88|425.53|422.73|0
1649742270000|2022-04-12 05:44:30|425.84|423.04|425.68|422.88|425.84|423.04|425.68|422.88|0
1649742280000|2022-04-12 05:44:40|425.84|423.04|425.84|423.04|425.84|423.04|425.84|423.04|0
1649742290000|2022-04-12 05:44:50|425.76|422.96|425.84|423.04|425.84|423.04|425.68|422.88|0
1649742300000|2022-04-12 05:45:00|425.68|422.88|425.38|422.58|425.68|422.88|425.38|422.58|0
1649742310000|2022-04-12 05:45:10|425.3|422.5|425.38|422.58|425.38|422.58|425.3|422.5|0
1649742320000|2022-04-12 05:45:20|425.23|422.43|425.53|422.73|425.53|422.73|425.23|422.43|0
1649742330000|2022-04-12 05:45:30|425.68|422.88|425.68|422.88|425.68|422.88|425.53|422.73|0
1649742350000|2022-04-12 05:45:50|425.53|422.73|425.68|422.88|425.68|422.88|425.53|422.73|0
1649742360000|2022-04-12 05:46:00|425.76|422.96|425.76|422.96|425.84|423.04|425.76|422.96|0
1649742370000|2022-04-12 05:46:10|425.84|423.04|425.76|422.96|425.84|423.04|425.68|422.88|0
1649742380000|2022-04-12 05:46:20|425.84|423.04|425.68|422.88|425.84|423.04|425.68|422.88|0
1649742390000|2022-04-12 05:46:30|425.53|422.73|425.53|422.73|425.53|422.73|425.53|422.73|0
1649742400000|2022-04-12 05:46:40|425.6|422.8|425.53|422.73|425.6|422.8|425.53|422.73|0
1649742410000|2022-04-12 05:46:50|425.22|422.42|425.22|422.42|425.22|422.42|425.22|422.42|0
1649742420000|2022-04-12 05:47:00|425.38|422.58|425.38|422.58|425.38|422.58|425.38|422.58|0
1649742430000|2022-04-12 05:47:10|425.45|422.65|425.38|422.58|425.45|422.65|425.38|422.58|0
1649742440000|2022-04-12 05:47:20|425.53|422.73|425.38|422.58|425.53|422.73|425.38|422.58|0
1649742450000|2022-04-12 05:47:30|425.22|422.42|425.14|422.34|425.22|422.42|425.14|422.34|0
1649742460000|2022-04-12 05:47:40|425.07|422.27|424.92|422.12|425.07|422.27|424.92|422.12|0
1649742470000|2022-04-12 05:47:50|424.77|421.97|424.77|421.97|424.92|422.12|424.77|421.97|0
1649742480000|2022-04-12 05:48:00|424.92|422.12|424.61|421.81|424.92|422.12|424.61|421.81|0
1649742500000|2022-04-12 05:48:20|424.84|422.04|425.07|422.27|425.07|422.27|424.84|422.04|0
1649742510000|2022-04-12 05:48:30|424.77|421.97|424.92|422.12|424.92|422.12|424.77|421.97|0
1649742520000|2022-04-12 05:48:40|425.07|422.27|425.07|422.27|425.07|422.27|425.07|422.27|0
1649742530000|2022-04-12 05:48:50|424.92|422.12|425.07|422.27|425.07|422.27|424.92|422.12|0
1649742540000|2022-04-12 05:49:00|425.22|422.42|425.22|422.42|425.38|422.58|425.22|422.42|0
1649742550000|2022-04-12 05:49:10|425.38|422.58|425.22|422.42|425.38|422.58|425.22|422.42|0
1649742560000|2022-04-12 05:49:20|425.07|422.27|425.22|422.42|425.22|422.42|425.07|422.27|0
1649742570000|2022-04-12 05:49:30|425.07|422.27|425.07|422.27|425.07|422.27|425.07|422.27|0
1649742580000|2022-04-12 05:49:40|424.99|422.19|424.99|422.19|424.99|422.19|424.99|422.19|0
1649742590000|2022-04-12 05:49:50|425.07|422.27|425.38|422.58|425.38|422.58|425.07|422.27|0
1649742600000|2022-04-12 05:50:00|425.3|422.5|425.07|422.27|425.3|422.5|425.07|422.27|0
1649742610000|2022-04-12 05:50:10|425.14|422.34|425.38|422.58|425.38|422.58|425.14|422.34|0
1649742620000|2022-04-12 05:50:20|425.53|422.73|425.84|423.04|425.84|423.04|425.53|422.73|0
1649742630000|2022-04-12 05:50:30|425.68|422.88|425.99|423.19|425.99|423.19|425.68|422.88|0
1649742640000|2022-04-12 05:50:40|425.84|423.04|426.14|423.34|426.14|423.34|425.84|423.04|0
1649742650000|2022-04-12 05:50:50|426.21|423.41|425.99|423.19|426.21|423.41|425.99|423.19|0
1649742660000|2022-04-12 05:51:00|426.14|423.34|425.83|423.03|426.14|423.34|425.83|423.03|0
1649742670000|2022-04-12 05:51:10|425.68|422.88|425.68|422.88|425.68|422.88|425.68|422.88|0
1649742680000|2022-04-12 05:51:20|425.83|423.03|425.53|422.73|425.83|423.03|425.53|422.73|0
1649742690000|2022-04-12 05:51:30|425.45|422.65|425.38|422.58|425.53|422.73|425.38|422.58|0
1649742700000|2022-04-12 05:51:40|425.22|422.42|425.22|422.42|425.22|422.42|425.22|422.42|0
1649742720000|2022-04-12 05:52:00|425.38|422.58|425.38|422.58|425.53|422.73|425.38|422.58|0
1649742730000|2022-04-12 05:52:10|425.53|422.73|425.38|422.58|425.53|422.73|425.38|422.58|0
1649742750000|2022-04-12 05:52:30|425.53|422.73|425.45|422.65|425.53|422.73|425.45|422.65|0
1649742760000|2022-04-12 05:52:40|425.53|422.73|425.53|422.73|425.53|422.73|425.38|422.58|0
1649742770000|2022-04-12 05:52:50|425.6|422.8|425.53|422.73|425.6|422.8|425.53|422.73|0
1649742780000|2022-04-12 05:53:00|425.68|422.88|425.53|422.73|425.68|422.88|425.53|422.73|0
1649742790000|2022-04-12 05:53:10|425.37|422.57|425.22|422.42|425.37|422.57|425.22|422.42|0
1649742800000|2022-04-12 05:53:20|425.14|422.34|425.07|422.27|425.14|422.34|425.07|422.27|0
1649742810000|2022-04-12 05:53:30|424.99|422.19|425.07|422.27|425.07|422.27|424.92|422.12|0
1649742820000|2022-04-12 05:53:40|425.22|422.42|425.14|422.34|425.22|422.42|425.14|422.34|0
1649742830000|2022-04-12 05:53:50|425.22|422.42|425.37|422.57|425.37|422.57|425.22|422.42|0
1649742840000|2022-04-12 05:54:00|425.22|422.42|425.37|422.57|425.37|422.57|425.22|422.42|0
1649742850000|2022-04-12 05:54:10|425.53|422.73|425.53|422.73|425.6|422.8|425.53|422.73|0
1649742860000|2022-04-12 05:54:20|425.37|422.57|425.37|422.57|425.37|422.57|425.37|422.57|0
1649742870000|2022-04-12 05:54:30|425.53|422.73|425.53|422.73|425.53|422.73|425.37|422.57|0
1649742890000|2022-04-12 05:54:50|425.68|422.88|425.68|422.88|425.68|422.88|425.68|422.88|0
1649742900000|2022-04-12 05:55:00|425.53|422.73|425.53|422.73|425.53|422.73|425.53|422.73|0
1649742910000|2022-04-12 05:55:10|425.37|422.57|425.6|422.8|425.6|422.8|425.37|422.57|0
1649742920000|2022-04-12 05:55:20|425.53|422.73|425.68|422.88|425.68|422.88|425.53|422.73|0
1649742950000|2022-04-12 05:55:50|425.53|422.73|425.53|422.73|425.53|422.73|425.53|422.73|0
1649742960000|2022-04-12 05:56:00|425.45|422.65|425.37|422.57|425.45|422.65|425.37|422.57|0
1649742970000|2022-04-12 05:56:10|425.22|422.42|425.07|422.27|425.22|422.42|425.07|422.27|0
1649742990000|2022-04-12 05:56:30|425.14|422.34|424.91|422.11|425.14|422.34|424.91|422.11|0
1649743000000|2022-04-12 05:56:40|425.07|422.27|425.22|422.42|425.22|422.42|425.07|422.27|0
1649743020000|2022-04-12 05:57:00|425.07|422.27|425.14|422.34|425.22|422.42|425.07|422.27|0
1649743030000|2022-04-12 05:57:10|425.22|422.42|425.22|422.42|425.22|422.42|425.22|422.42|0
1649743040000|2022-04-12 05:57:20|425.14|422.34|424.91|422.11|425.14|422.34|424.91|422.11|0
1649743090000|2022-04-12 05:58:10|424.76|421.96|424.76|421.96|424.76|421.96|424.76|421.96|0
1649743100000|2022-04-12 05:58:20|424.61|421.81|424.61|421.81|424.61|421.81|424.61|421.81|0
1649743120000|2022-04-12 05:58:40|424.76|421.96|424.91|422.11|424.91|422.11|424.68|421.88|0
1649743140000|2022-04-12 05:59:00|424.76|421.96|424.76|421.96|424.91|422.11|424.76|421.96|0
1649743160000|2022-04-12 05:59:20|424.61|421.81|424.61|421.81|424.61|421.81|424.61|421.81|0
1649743170000|2022-04-12 05:59:30|424.45|421.65|424.45|421.65|424.45|421.65|424.45|421.65|0
1649743180000|2022-04-12 05:59:40|424.3|421.5|424.45|421.65|424.45|421.65|424.3|421.5|0
1649743190000|2022-04-12 05:59:50|424.61|421.81|424.53|421.73|424.61|421.81|424.45|421.65|0
1649743200000|2022-04-12 06:00:00|424.37|421.57|425.07|422.27|425.07|422.27|424.37|421.57|0
1649743210000|2022-04-12 06:00:10|424.91|422.11|424.91|422.11|424.91|422.11|424.91|422.11|0
1649743220000|2022-04-12 06:00:20|425.22|422.42|425.37|422.57|425.37|422.57|425.22|422.42|0
1649743230000|2022-04-12 06:00:30|425.68|422.88|425.68|422.88|425.68|422.88|425.68|422.88|0
1649743250000|2022-04-12 06:00:50|425.6|422.8|425.68|422.88|425.68|422.88|425.6|422.8|0
1649743260000|2022-04-12 06:01:00|425.52|422.72|425.52|422.72|425.52|422.72|425.52|422.72|0
1649743270000|2022-04-12 06:01:10|425.22|422.42|425.07|422.27|425.22|422.42|425.07|422.27|0
1649743280000|2022-04-12 06:01:20|424.91|422.11|424.76|421.96|424.91|422.11|424.61|421.81|0
1649743290000|2022-04-12 06:01:30|424.61|421.81|424.45|421.65|424.61|421.81|424.45|421.65|0
1649743300000|2022-04-12 06:01:40|424.3|421.5|424.3|421.5|424.3|421.5|424.3|421.5|0
1649743310000|2022-04-12 06:01:50|424|421.2|424|421.2|424|421.2|424|421.2|0
1649743320000|2022-04-12 06:02:00|424.15|421.35|424.15|421.35|424.15|421.35|424.15|421.35|0
1649743330000|2022-04-12 06:02:10|423.99|421.19|424.15|421.35|424.15|421.35|423.99|421.19|0
1649743340000|2022-04-12 06:02:20|424.07|421.27|423.76|420.96|424.07|421.27|423.76|420.96|0
1649743350000|2022-04-12 06:02:30|423.23|420.43|423.08|420.28|423.23|420.43|422.93|420.13|0
1649743360000|2022-04-12 06:02:40|422.77|419.97|422.62|419.82|422.77|419.97|422.62|419.82|0
1649743380000|2022-04-12 06:03:00|422.77|419.97|422.62|419.82|422.77|419.97|422.62|419.82|0
1649743400000|2022-04-12 06:03:20|422.47|419.67|422.47|419.67|422.47|419.67|422.47|419.67|0
1649743410000|2022-04-12 06:03:30|422.39|419.59|422.16|419.36|422.39|419.59|422.16|419.36|0
1649743420000|2022-04-12 06:03:40|422.01|419.21|422.01|419.21|422.01|419.21|421.93|419.13|0
1649743430000|2022-04-12 06:03:50|422.32|419.52|422.47|419.67|422.62|419.82|422.32|419.52|0
1649743440000|2022-04-12 06:04:00|422.32|419.52|422.39|419.59|422.39|419.59|422.32|419.52|0
1649743450000|2022-04-12 06:04:10|422.62|419.82|422.62|419.82|422.62|419.82|422.47|419.67|0
1649743460000|2022-04-12 06:04:20|422.54|419.74|422.85|420.05|422.85|420.05|422.54|419.74|0
1649743470000|2022-04-12 06:04:30|422.93|420.13|423.08|420.28|423.08|420.28|422.93|420.13|0
1649743480000|2022-04-12 06:04:40|422.93|420.13|422.93|420.13|422.93|420.13|422.93|420.13|0
1649743490000|2022-04-12 06:04:50|422.85|420.05|422.93|420.13|422.93|420.13|422.77|419.97|0
1649743510000|2022-04-12 06:05:10|423.08|420.28|423.08|420.28|423.23|420.43|423.08|420.28|0
1649743520000|2022-04-12 06:05:20|423.15|420.35|423.3|420.5|423.3|420.5|423.15|420.35|0
1649743530000|2022-04-12 06:05:30|423.38|420.58|423.38|420.58|423.54|420.74|423.38|420.58|0
1649743540000|2022-04-12 06:05:40|423.3|420.5|423.38|420.58|423.46|420.66|423.3|420.5|0
1649743550000|2022-04-12 06:05:50|423.54|420.74|423.38|420.58|423.54|420.74|423.38|420.58|0
1649743560000|2022-04-12 06:06:00|423.54|420.74|423.53|420.73|423.84|421.04|423.53|420.73|0
1649743570000|2022-04-12 06:06:10|423.38|420.58|423.08|420.28|423.38|420.58|423.08|420.28|0
1649743580000|2022-04-12 06:06:20|422.62|419.82|422.62|419.82|422.62|419.82|422.47|419.67|0
1649743590000|2022-04-12 06:06:30|422.47|419.67|422.47|419.67|422.62|419.82|422.47|419.67|0
1649743600000|2022-04-12 06:06:40|422.62|419.82|422.62|419.82|422.62|419.82|422.62|419.82|0
1649743610000|2022-04-12 06:06:50|422.31|419.51|422.31|419.51|422.47|419.67|422.31|419.51|0
1649743620000|2022-04-12 06:07:00|422.47|419.67|422.62|419.82|422.62|419.82|422.47|419.67|0
1649743630000|2022-04-12 06:07:10|422.54|419.74|423.08|420.28|423.08|420.28|422.54|419.74|0
1649743640000|2022-04-12 06:07:20|423.23|420.43|422.92|420.12|423.23|420.43|422.92|420.12|0
1649743650000|2022-04-12 06:07:30|423.08|420.28|422.77|419.97|423.08|420.28|422.77|419.97|0
1649743660000|2022-04-12 06:07:40|422.84|420.04|422.77|419.97|422.84|420.04|422.77|419.97|0
1649743670000|2022-04-12 06:07:50|422.84|420.04|422.77|419.97|422.84|420.04|422.77|419.97|0
1649743680000|2022-04-12 06:08:00|422.62|419.82|422.77|419.97|422.77|419.97|422.62|419.82|0
1649743690000|2022-04-12 06:08:10|423.08|420.28|423.38|420.58|423.53|420.73|423.08|420.28|0
1649743700000|2022-04-12 06:08:20|423.53|420.73|423.38|420.58|423.53|420.73|423.38|420.58|0
1649743710000|2022-04-12 06:08:30|423.53|420.73|423.84|421.04|423.84|421.04|423.53|420.73|0
1649743720000|2022-04-12 06:08:40|423.69|420.89|423.61|420.81|423.69|420.89|423.61|420.81|0
1649743730000|2022-04-12 06:08:50|423.53|420.73|423.84|421.04|423.84|421.04|423.53|420.73|0
1649743740000|2022-04-12 06:09:00|423.69|420.89|423.99|421.19|423.99|421.19|423.69|420.89|0
1649743750000|2022-04-12 06:09:10|423.84|421.04|423.99|421.19|423.99|421.19|423.84|421.04|0
1649743760000|2022-04-12 06:09:20|423.84|421.04|424.3|421.5|424.3|421.5|423.84|421.04|0
1649743770000|2022-04-12 06:09:30|424.14|421.34|424.14|421.34|424.14|421.34|424.14|421.34|0
1649743780000|2022-04-12 06:09:40|424.3|421.5|424.6|421.8|424.6|421.8|424.3|421.5|0
1649743790000|2022-04-12 06:09:50|424.68|421.88|424.76|421.96|424.76|421.96|424.68|421.88|0
1649743800000|2022-04-12 06:10:00|424.6|421.8|424.91|422.11|424.91|422.11|424.6|421.8|0
1649743810000|2022-04-12 06:10:10|425.06|422.26|425.21|422.41|425.21|422.41|425.06|422.26|0
1649743820000|2022-04-12 06:10:20|425.13|422.33|425.06|422.26|425.13|422.33|425.06|422.26|0
1649743830000|2022-04-12 06:10:30|425.21|422.41|425.06|422.26|425.21|422.41|425.06|422.26|0
1649743840000|2022-04-12 06:10:40|424.91|422.11|424.91|422.11|425.06|422.26|424.91|422.11|0
1649743850000|2022-04-12 06:10:50|425.06|422.26|425.13|422.33|425.13|422.33|425.06|422.26|0
1649743860000|2022-04-12 06:11:00|425.21|422.41|425.37|422.57|425.37|422.57|425.21|422.41|0
1649743870000|2022-04-12 06:11:10|425.21|422.41|425.37|422.57|425.37|422.57|425.21|422.41|0
1649743890000|2022-04-12 06:11:30|425.29|422.49|425.29|422.49|425.29|422.49|425.29|422.49|0
1649743900000|2022-04-12 06:11:40|425.21|422.41|425.37|422.57|425.37|422.57|425.21|422.41|0
1649743910000|2022-04-12 06:11:50|425.21|422.41|425.37|422.57|425.37|422.57|425.21|422.41|0
1649743920000|2022-04-12 06:12:00|425.52|422.72|425.37|422.57|425.52|422.72|425.37|422.57|0
1649743930000|2022-04-12 06:12:10|425.21|422.41|425.52|422.72|425.52|422.72|425.21|422.41|0
1649743940000|2022-04-12 06:12:20|425.37|422.57|425.37|422.57|425.37|422.57|425.37|422.57|0
1649743950000|2022-04-12 06:12:30|425.52|422.72|425.52|422.72|425.52|422.72|425.37|422.57|0
1649743960000|2022-04-12 06:12:40|425.67|422.87|425.59|422.79|425.67|422.87|425.59|422.79|0
1649743970000|2022-04-12 06:12:50|425.67|422.87|425.67|422.87|425.67|422.87|425.52|422.72|0
1649743980000|2022-04-12 06:13:00|425.59|422.79|425.52|422.72|425.59|422.79|425.52|422.72|0
1649744000000|2022-04-12 06:13:20|425.44|422.64|425.21|422.41|425.44|422.64|425.21|422.41|0
1649744010000|2022-04-12 06:13:30|425.06|422.26|424.91|422.11|425.06|422.26|424.75|421.95|0
1649744020000|2022-04-12 06:13:40|425.06|422.26|425.21|422.41|425.21|422.41|425.06|422.26|0
1649744030000|2022-04-12 06:13:50|425.29|422.49|425.29|422.49|425.29|422.49|425.21|422.41|0
1649744040000|2022-04-12 06:14:00|425.37|422.57|425.52|422.72|425.52|422.72|425.37|422.57|0
1649744050000|2022-04-12 06:14:10|425.37|422.57|425.52|422.72|425.52|422.72|425.37|422.57|0
1649744060000|2022-04-12 06:14:20|425.44|422.64|425.36|422.56|425.44|422.64|425.36|422.56|0
1649744080000|2022-04-12 06:14:40|425.52|422.72|425.52|422.72|425.52|422.72|425.52|422.72|0
1649744090000|2022-04-12 06:14:50|425.67|422.87|425.52|422.72|425.67|422.87|425.52|422.72|0
1649744100000|2022-04-12 06:15:00|425.44|422.64|425.44|422.64|425.52|422.72|425.44|422.64|0
1649744110000|2022-04-12 06:15:10|425.52|422.72|425.52|422.72|425.67|422.87|425.52|422.72|0
1649744120000|2022-04-12 06:15:20|425.36|422.56|425.36|422.56|425.36|422.56|425.36|422.56|0
1649744140000|2022-04-12 06:15:40|425.52|422.72|425.52|422.72|425.52|422.72|425.52|422.72|0
1649744150000|2022-04-12 06:15:50|425.28|422.48|425.36|422.56|425.36|422.56|425.28|422.48|0
1649744160000|2022-04-12 06:16:00|425.21|422.41|425.36|422.56|425.36|422.56|425.21|422.41|0
1649744180000|2022-04-12 06:16:20|425.52|422.72|425.52|422.72|425.52|422.72|425.52|422.72|0
1649744210000|2022-04-12 06:16:50|425.44|422.64|425.06|422.26|425.44|422.64|425.06|422.26|0
1649744220000|2022-04-12 06:17:00|425.21|422.41|425.06|422.26|425.21|422.41|425.06|422.26|0
1649744230000|2022-04-12 06:17:10|424.9|422.1|424.75|421.95|424.9|422.1|424.75|421.95|0
1649744240000|2022-04-12 06:17:20|424.9|422.1|424.9|422.1|424.9|422.1|424.9|422.1|0
1649744250000|2022-04-12 06:17:30|424.83|422.03|424.9|422.1|424.9|422.1|424.83|422.03|0
1649744260000|2022-04-12 06:17:40|425.06|422.26|425.06|422.26|425.06|422.26|425.06|422.26|0
1649744270000|2022-04-12 06:17:50|424.9|422.1|424.75|421.95|424.9|422.1|424.75|421.95|0
1649744280000|2022-04-12 06:18:00|424.9|422.1|424.9|422.1|424.9|422.1|424.75|421.95|0
1649744290000|2022-04-12 06:18:10|424.98|422.18|425.13|422.33|425.13|422.33|424.98|422.18|0
1649744300000|2022-04-12 06:18:20|425.06|422.26|425.21|422.41|425.21|422.41|425.06|422.26|0
1649744340000|2022-04-12 06:19:00|425.36|422.56|425.67|422.87|425.67|422.87|425.36|422.56|0
1649744360000|2022-04-12 06:19:20|425.52|422.72|425.59|422.79|425.59|422.79|425.52|422.72|0
1649744370000|2022-04-12 06:19:30|425.67|422.87|425.67|422.87|425.67|422.87|425.52|422.72|0
1649744390000|2022-04-12 06:19:50|425.82|423.02|425.82|423.02|425.82|423.02|425.82|423.02|0
1649744400000|2022-04-12 06:20:00|425.74|422.94|425.82|423.02|425.82|423.02|425.67|422.87|0
1649744410000|2022-04-12 06:20:10|425.52|422.72|425.67|422.87|425.67|422.87|425.52|422.72|0
1649744420000|2022-04-12 06:20:20|425.52|422.72|425.59|422.79|425.59|422.79|425.52|422.72|0
1649744430000|2022-04-12 06:20:30|425.67|422.87|425.36|422.56|425.67|422.87|425.21|422.41|0
1649744450000|2022-04-12 06:20:50|425.21|422.41|425.36|422.56|425.36|422.56|425.21|422.41|0
1649744460000|2022-04-12 06:21:00|425.21|422.41|425.21|422.41|425.21|422.41|425.21|422.41|0
1649744470000|2022-04-12 06:21:10|425.36|422.56|425.21|422.41|425.36|422.56|425.21|422.41|0
1649744480000|2022-04-12 06:21:20|425.06|422.26|424.9|422.1|425.06|422.26|424.9|422.1|0
1649744490000|2022-04-12 06:21:30|425.06|422.26|424.9|422.1|425.06|422.26|424.9|422.1|0
1649744500000|2022-04-12 06:21:40|425.06|422.26|425.06|422.26|425.06|422.26|425.06|422.26|0
1649744510000|2022-04-12 06:21:50|424.98|422.18|424.9|422.1|424.98|422.18|424.9|422.1|0
1649744520000|2022-04-12 06:22:00|424.98|422.18|424.6|421.8|424.98|422.18|424.6|421.8|0
1649744530000|2022-04-12 06:22:10|424.75|421.95|424.75|421.95|424.75|421.95|424.75|421.95|0
1649744540000|2022-04-12 06:22:20|424.9|422.1|425.06|422.26|425.06|422.26|424.9|422.1|0
1649744550000|2022-04-12 06:22:30|425.21|422.41|425.21|422.41|425.21|422.41|425.06|422.26|0
1649744560000|2022-04-12 06:22:40|425.06|422.26|424.9|422.1|425.06|422.26|424.9|422.1|0
1649744570000|2022-04-12 06:22:50|425.06|422.26|425.06|422.26|425.06|422.26|425.06|422.26|0
1649744580000|2022-04-12 06:23:00|425.36|422.56|425.28|422.48|425.36|422.56|425.28|422.48|0
1649744590000|2022-04-12 06:23:10|425.06|422.26|424.9|422.1|425.06|422.26|424.9|422.1|0
1649744600000|2022-04-12 06:23:20|425.05|422.25|424.75|421.95|425.05|422.25|424.75|421.95|0
1649744610000|2022-04-12 06:23:30|424.9|422.1|424.9|422.1|425.05|422.25|424.82|422.02|0
1649744620000|2022-04-12 06:23:40|425.05|422.25|425.05|422.25|425.05|422.25|425.05|422.25|0
1649744630000|2022-04-12 06:23:50|425.13|422.33|425.13|422.33|425.13|422.33|425.13|422.33|0
1649744640000|2022-04-12 06:24:00|425.51|422.71|425.28|422.48|425.51|422.71|425.21|422.41|0
1649744650000|2022-04-12 06:24:10|425.36|422.56|425.51|422.71|425.51|422.71|425.36|422.56|0
1649744660000|2022-04-12 06:24:20|425.36|422.56|425.21|422.41|425.36|422.56|425.21|422.41|0
1649744670000|2022-04-12 06:24:30|425.36|422.56|424.6|421.8|425.36|422.56|424.6|421.8|0
1649744680000|2022-04-12 06:24:40|424.75|421.95|424.75|421.95|424.75|421.95|424.75|421.95|0
1649744690000|2022-04-12 06:24:50|424.67|421.87|424.44|421.64|424.67|421.87|424.44|421.64|0
1649744700000|2022-04-12 06:25:00|424.6|421.8|424.75|421.95|424.75|421.95|424.6|421.8|0
1649744710000|2022-04-12 06:25:10|424.6|421.8|424.6|421.8|424.6|421.8|424.6|421.8|0
1649744720000|2022-04-12 06:25:20|424.52|421.72|424.67|421.87|424.67|421.87|424.52|421.72|0
1649744730000|2022-04-12 06:25:30|424.75|421.95|424.9|422.1|424.9|422.1|424.75|421.95|0
1649744740000|2022-04-12 06:25:40|425.21|422.41|425.21|422.41|425.21|422.41|425.21|422.41|0
1649744750000|2022-04-12 06:25:50|425.05|422.25|425.05|422.25|425.05|422.25|425.05|422.25|0
1649744760000|2022-04-12 06:26:00|424.9|422.1|425.05|422.25|425.05|422.25|424.9|422.1|0
1649744770000|2022-04-12 06:26:10|425.13|422.33|425.21|422.41|425.21|422.41|425.05|422.25|0
1649744780000|2022-04-12 06:26:20|425.05|422.25|425.36|422.56|425.36|422.56|425.05|422.25|0
1649744790000|2022-04-12 06:26:30|425.51|422.71|425.51|422.71|425.51|422.71|425.51|422.71|0
1649744800000|2022-04-12 06:26:40|425.28|422.48|425.36|422.56|425.36|422.56|425.28|422.48|0
1649744810000|2022-04-12 06:26:50|425.21|422.41|425.51|422.71|425.51|422.71|425.21|422.41|0
1649744820000|2022-04-12 06:27:00|425.36|422.56|425.21|422.41|425.36|422.56|425.21|422.41|0
1649744830000|2022-04-12 06:27:10|425.36|422.56|425.21|422.41|425.36|422.56|425.21|422.41|0
1649744840000|2022-04-12 06:27:20|425.13|422.33|425.05|422.25|425.21|422.41|425.05|422.25|0
1649744850000|2022-04-12 06:27:30|424.9|422.1|424.67|421.87|424.9|422.1|424.59|421.79|0
1649744860000|2022-04-12 06:27:40|424.59|421.79|424.75|421.95|424.75|421.95|424.59|421.79|0
1649744870000|2022-04-12 06:27:50|425.05|422.25|425.05|422.25|425.05|422.25|425.05|422.25|0
1649744880000|2022-04-12 06:28:00|425.13|422.33|425.05|422.25|425.13|422.33|425.05|422.25|0
1649744890000|2022-04-12 06:28:10|424.9|422.1|424.9|422.1|424.9|422.1|424.9|422.1|0
1649744900000|2022-04-12 06:28:20|424.97|422.17|425.21|422.41|425.21|422.41|424.97|422.17|0
1649744910000|2022-04-12 06:28:30|425.51|422.71|425.51|422.71|425.51|422.71|425.43|422.63|0
1649744930000|2022-04-12 06:28:50|425.36|422.56|425.36|422.56|425.36|422.56|425.36|422.56|0
1649744940000|2022-04-12 06:29:00|425.43|422.63|425.51|422.71|425.51|422.71|425.43|422.63|0
1649744990000|2022-04-12 06:29:50|425.43|422.63|425.51|422.71|425.51|422.71|425.43|422.63|0
1649745000000|2022-04-12 06:30:00|425.36|422.56|425.36|422.56|425.36|422.56|425.36|422.56|0
1649745010000|2022-04-12 06:30:10|425.2|422.4|425.05|422.25|425.28|422.48|425.05|422.25|0
1649745020000|2022-04-12 06:30:20|425.2|422.4|425.2|422.4|425.2|422.4|425.2|422.4|0
1649745030000|2022-04-12 06:30:30|425.05|422.25|425.05|422.25|425.05|422.25|425.05|422.25|0
1649745060000|2022-04-12 06:31:00|424.9|422.1|424.82|422.02|424.9|422.1|424.82|422.02|0
1649745070000|2022-04-12 06:31:10|424.75|421.95|424.82|422.02|424.82|422.02|424.75|421.95|0
1649745080000|2022-04-12 06:31:20|424.9|422.1|425.05|422.25|425.05|422.25|424.9|422.1|0
1649745090000|2022-04-12 06:31:30|424.97|422.17|425.05|422.25|425.05|422.25|424.97|422.17|0
1649745100000|2022-04-12 06:31:40|425.2|422.4|425.2|422.4|425.2|422.4|425.2|422.4|0
1649745110000|2022-04-12 06:31:50|425.36|422.56|425.2|422.4|425.36|422.56|425.2|422.4|0
1649745130000|2022-04-12 06:32:10|425.05|422.25|425.2|422.4|425.2|422.4|425.05|422.25|0
1649745140000|2022-04-12 06:32:20|425.28|422.48|425.36|422.56|425.36|422.56|425.28|422.48|0
1649745150000|2022-04-12 06:32:30|425.51|422.71|425.36|422.56|425.51|422.71|425.36|422.56|0
1649745170000|2022-04-12 06:32:50|425.2|422.4|425.36|422.56|425.36|422.56|425.2|422.4|0
1649745180000|2022-04-12 06:33:00|425.51|422.71|425.51|422.71|425.51|422.71|425.51|422.71|0
1649745210000|2022-04-12 06:33:30|425.2|422.4|425.2|422.4|425.2|422.4|425.2|422.4|0
1649745220000|2022-04-12 06:33:40|425.05|422.25|425.05|422.25|425.05|422.25|424.9|422.1|0
1649745230000|2022-04-12 06:33:50|425.36|422.56|425.51|422.71|425.51|422.71|425.36|422.56|0
1649745240000|2022-04-12 06:34:00|425.36|422.56|425.36|422.56|425.36|422.56|425.36|422.56|0
1649745250000|2022-04-12 06:34:10|425.51|422.71|425.36|422.56|425.51|422.71|425.2|422.4|0
1649745260000|2022-04-12 06:34:20|425.28|422.48|425.51|422.71|425.51|422.71|425.28|422.48|0
1649745290000|2022-04-12 06:34:50|425.66|422.86|425.51|422.71|425.66|422.86|425.51|422.71|0
1649745300000|2022-04-12 06:35:00|425.66|422.86|425.97|423.17|425.97|423.17|425.66|422.86|0
1649745310000|2022-04-12 06:35:10|426.12|423.32|426.43|423.63|426.43|423.63|426.12|423.32|0
1649745320000|2022-04-12 06:35:20|426.27|423.47|426.43|423.63|426.43|423.63|426.27|423.47|0
1649745330000|2022-04-12 06:35:30|426.73|423.93|427.04|424.24|427.35|424.55|426.73|423.93|0
1649745340000|2022-04-12 06:35:40|426.89|424.09|427.04|424.24|427.04|424.24|426.89|424.09|0
1649745350000|2022-04-12 06:35:50|426.89|424.09|426.96|424.16|427.04|424.24|426.89|424.09|0
1649745360000|2022-04-12 06:36:00|426.89|424.09|427.19|424.39|427.35|424.55|426.89|424.09|0
1649745370000|2022-04-12 06:36:10|427.35|424.55|427.35|424.55|427.35|424.55|427.19|424.39|0
1649745380000|2022-04-12 06:36:20|427.5|424.7|427.04|424.24|427.5|424.7|427.04|424.24|0
1649745390000|2022-04-12 06:36:30|427.35|424.55|427.35|424.55|427.35|424.55|427.19|424.39|0
1649745400000|2022-04-12 06:36:40|427.19|424.39|427.27|424.47|427.27|424.47|427.19|424.39|0
1649745410000|2022-04-12 06:36:50|427.35|424.55|427.65|424.85|427.65|424.85|427.35|424.55|0
1649745420000|2022-04-12 06:37:00|428.11|425.31|427.5|424.7|428.11|425.31|427.5|424.7|0
1649745430000|2022-04-12 06:37:10|427.35|424.55|427.65|424.85|427.65|424.85|427.35|424.55|0
1649745450000|2022-04-12 06:37:30|427.81|425.01|427.81|425.01|427.81|425.01|427.81|425.01|0
1649745460000|2022-04-12 06:37:40|427.96|425.16|428.19|425.39|428.19|425.39|427.96|425.16|0
1649745470000|2022-04-12 06:37:50|428.11|425.31|428.11|425.31|428.27|425.47|428.11|425.31|0
1649745480000|2022-04-12 06:38:00|428.03|425.23|427.96|425.16|428.03|425.23|427.96|425.16|0
1649745490000|2022-04-12 06:38:10|428.11|425.31|428.27|425.47|428.27|425.47|428.11|425.31|0
1649745500000|2022-04-12 06:38:20|428.11|425.31|428.11|425.31|428.11|425.31|428.11|425.31|0
1649745510000|2022-04-12 06:38:30|427.96|425.16|428.11|425.31|428.11|425.31|427.96|425.16|0
1649745520000|2022-04-12 06:38:40|428.03|425.23|428.03|425.23|428.11|425.31|428.03|425.23|0
1649745530000|2022-04-12 06:38:50|428.11|425.31|428.42|425.62|428.42|425.62|428.11|425.31|0
1649745540000|2022-04-12 06:39:00|428.34|425.54|428.27|425.47|428.42|425.62|428.27|425.47|0
1649745560000|2022-04-12 06:39:20|428.42|425.62|428.73|425.93|428.73|425.93|428.42|425.62|0
1649745570000|2022-04-12 06:39:30|429.03|426.23|429.19|426.39|429.19|426.39|429.03|426.23|0
1649745580000|2022-04-12 06:39:40|428.95|426.15|428.73|425.93|429.03|426.23|428.73|425.93|0
1649745600000|2022-04-12 06:40:00|428.57|425.77|428.26|425.46|428.57|425.77|428.26|425.46|0
1649745610000|2022-04-12 06:40:10|428.42|425.62|428.57|425.77|428.57|425.77|428.42|425.62|0
1649745620000|2022-04-12 06:40:20|428.88|426.08|428.88|426.08|428.88|426.08|428.88|426.08|0
1649745630000|2022-04-12 06:40:30|428.95|426.15|429.03|426.23|429.03|426.23|428.95|426.15|0
1649745640000|2022-04-12 06:40:40|429.19|426.39|429.19|426.39|429.19|426.39|429.19|426.39|0
1649745650000|2022-04-12 06:40:50|429.03|426.23|428.73|425.93|429.03|426.23|428.73|425.93|0
1649745660000|2022-04-12 06:41:00|428.57|425.77|429.03|426.23|429.03|426.23|428.57|425.77|0
1649745670000|2022-04-12 06:41:10|428.88|426.08|428.88|426.08|428.88|426.08|428.88|426.08|0
1649745680000|2022-04-12 06:41:20|428.72|425.92|428.72|425.92|428.72|425.92|428.72|425.92|0
1649745700000|2022-04-12 06:41:40|428.64|425.84|429.03|426.23|429.03|426.23|428.64|425.84|0
1649745710000|2022-04-12 06:41:50|428.95|426.15|428.88|426.08|429.03|426.23|428.88|426.08|0
1649745720000|2022-04-12 06:42:00|428.72|425.92|428.72|425.92|429.03|426.23|428.72|425.92|0
1649745740000|2022-04-12 06:42:20|428.88|426.08|428.57|425.77|428.88|426.08|428.57|425.77|0
1649745750000|2022-04-12 06:42:30|428.49|425.69|427.96|425.16|428.49|425.69|427.96|425.16|0
1649745760000|2022-04-12 06:42:40|428.26|425.46|428.26|425.46|428.26|425.46|428.26|425.46|0
1649745770000|2022-04-12 06:42:50|428.42|425.62|428.26|425.46|428.42|425.62|428.26|425.46|0
1649745790000|2022-04-12 06:43:10|428.11|425.31|428.03|425.23|428.11|425.31|428.03|425.23|0
1649745800000|2022-04-12 06:43:20|427.96|425.16|427.96|425.16|427.96|425.16|427.96|425.16|0
1649745810000|2022-04-12 06:43:30|427.88|425.08|427.8|425|427.88|425.08|427.8|425|0
1649745820000|2022-04-12 06:43:40|427.65|424.85|427.57|424.77|427.65|424.85|427.5|424.7|0
1649745830000|2022-04-12 06:43:50|427.65|424.85|427.65|424.85|427.65|424.85|427.65|424.85|0
1649745840000|2022-04-12 06:44:00|427.5|424.7|427.5|424.7|427.5|424.7|427.5|424.7|0
1649745850000|2022-04-12 06:44:10|427.57|424.77|427.5|424.7|427.65|424.85|427.5|424.7|0
1649745860000|2022-04-12 06:44:20|427.65|424.85|427.5|424.7|427.65|424.85|427.5|424.7|0
1649745880000|2022-04-12 06:44:40|427.34|424.54|427.19|424.39|427.34|424.54|427.19|424.39|0
1649745890000|2022-04-12 06:44:50|427.34|424.54|427.26|424.46|427.34|424.54|427.19|424.39|0
1649745900000|2022-04-12 06:45:00|427.19|424.39|426.88|424.08|427.19|424.39|426.88|424.08|0
1649745910000|2022-04-12 06:45:10|426.73|423.93|426.58|423.78|426.73|423.93|426.5|423.7|0
1649745920000|2022-04-12 06:45:20|426.42|423.62|426.27|423.47|426.42|423.62|426.19|423.39|0
1649745930000|2022-04-12 06:45:30|426.12|423.32|426.27|423.47|426.27|423.47|426.12|423.32|0
1649745940000|2022-04-12 06:45:40|426.12|423.32|426.12|423.32|426.12|423.32|425.96|423.16|0
1649745950000|2022-04-12 06:45:50|426.27|423.47|426.27|423.47|426.27|423.47|426.27|423.47|0
1649745960000|2022-04-12 06:46:00|426.42|423.62|426.42|423.62|426.42|423.62|426.27|423.47|0
1649745970000|2022-04-12 06:46:10|426.34|423.54|426.58|423.78|426.58|423.78|426.34|423.54|0
1649745980000|2022-04-12 06:46:20|426.73|423.93|426.73|423.93|426.8|424|426.73|423.93|0
1649745990000|2022-04-12 06:46:30|426.88|424.08|426.88|424.08|426.88|424.08|426.73|423.93|0
1649746000000|2022-04-12 06:46:40|426.95|424.15|427.19|424.39|427.19|424.39|426.95|424.15|0
1649746010000|2022-04-12 06:46:50|427.26|424.46|427.34|424.54|427.34|424.54|427.19|424.39|0
1649746020000|2022-04-12 06:47:00|427.41|424.61|427.49|424.69|427.49|424.69|427.41|424.61|0
1649746030000|2022-04-12 06:47:10|427.41|424.61|427.26|424.46|427.41|424.61|427.19|424.39|0
1649746040000|2022-04-12 06:47:20|427.34|424.54|427.41|424.61|427.41|424.61|427.34|424.54|0
1649746050000|2022-04-12 06:47:30|427.49|424.69|427.49|424.69|427.49|424.69|427.49|424.69|0
1649746070000|2022-04-12 06:47:50|427.34|424.54|427.34|424.54|427.34|424.54|427.34|424.54|0
1649746080000|2022-04-12 06:48:00|427.19|424.39|427.26|424.46|427.34|424.54|427.19|424.39|0
1649746090000|2022-04-12 06:48:10|427.34|424.54|427.49|424.69|427.49|424.69|427.34|424.54|0
1649746100000|2022-04-12 06:48:20|427.34|424.54|427.34|424.54|427.34|424.54|427.19|424.39|0
1649746110000|2022-04-12 06:48:30|427.26|424.46|427.34|424.54|427.34|424.54|427.26|424.46|0
1649746120000|2022-04-12 06:48:40|427.49|424.69|427.49|424.69|427.49|424.69|427.49|424.69|0
1649746130000|2022-04-12 06:48:50|427.65|424.85|427.65|424.85|427.65|424.85|427.57|424.77|0
1649746140000|2022-04-12 06:49:00|427.8|425|427.8|425|427.8|425|427.72|424.92|0
1649746150000|2022-04-12 06:49:10|427.65|424.85|427.34|424.54|427.65|424.85|427.34|424.54|0
1649746170000|2022-04-12 06:49:30|427.49|424.69|427.49|424.69|427.49|424.69|427.41|424.61|0
1649746180000|2022-04-12 06:49:40|427.34|424.54|427.65|424.85|427.65|424.85|427.34|424.54|0
1649746190000|2022-04-12 06:49:50|426.57|423.77|426.73|423.93|426.73|423.93|426.57|423.77|0
1649746200000|2022-04-12 06:50:00|426.88|424.08|426.88|424.08|427.03|424.23|426.73|423.93|0
1649746210000|2022-04-12 06:50:10|426.95|424.15|426.88|424.08|427.03|424.23|426.88|424.08|0
1649746220000|2022-04-12 06:50:20|427.03|424.23|426.8|424|427.03|424.23|426.8|424|0
1649746230000|2022-04-12 06:50:30|426.73|423.93|426.65|423.85|426.73|423.93|426.65|423.85|0
1649746240000|2022-04-12 06:50:40|426.73|423.93|426.57|423.77|426.73|423.93|426.57|423.77|0
1649746250000|2022-04-12 06:50:50|426.42|423.62|426.42|423.62|426.42|423.62|426.42|423.62|0
1649746260000|2022-04-12 06:51:00|426.57|423.77|426.73|423.93|426.73|423.93|426.57|423.77|0
1649746270000|2022-04-12 06:51:10|426.65|423.85|426.57|423.77|426.65|423.85|426.57|423.77|0
1649746280000|2022-04-12 06:51:20|426.27|423.47|426.49|423.69|426.49|423.69|426.27|423.47|0
1649746290000|2022-04-12 06:51:30|426.42|423.62|426.49|423.69|426.57|423.77|426.42|423.62|0
1649746300000|2022-04-12 06:51:40|426.27|423.47|426.19|423.39|426.27|423.47|426.11|423.31|0
1649746310000|2022-04-12 06:51:50|426.27|423.47|426.27|423.47|426.27|423.47|426.27|423.47|0
1649746320000|2022-04-12 06:52:00|426.42|423.62|426.42|423.62|426.42|423.62|426.27|423.47|0
1649746330000|2022-04-12 06:52:10|426.27|423.47|426.27|423.47|426.27|423.47|426.27|423.47|0
1649746340000|2022-04-12 06:52:20|426.11|423.31|426.34|423.54|426.34|423.54|426.11|423.31|0
1649746350000|2022-04-12 06:52:30|426.27|423.47|426.27|423.47|426.27|423.47|426.27|423.47|0
1649746360000|2022-04-12 06:52:40|426.19|423.39|426.27|423.47|426.27|423.47|426.19|423.39|0
1649746370000|2022-04-12 06:52:50|426.42|423.62|426.42|423.62|426.42|423.62|426.42|423.62|0
1649746380000|2022-04-12 06:53:00|426.34|423.54|426.34|423.54|426.34|423.54|426.34|423.54|0
1649746390000|2022-04-12 06:53:10|426.42|423.62|426.42|423.62|426.42|423.62|426.34|423.54|0
1649746400000|2022-04-12 06:53:20|426.57|423.77|426.42|423.62|426.57|423.77|426.42|423.62|0
1649746410000|2022-04-12 06:53:30|426.34|423.54|426.34|423.54|426.34|423.54|426.34|423.54|0
1649746420000|2022-04-12 06:53:40|426.27|423.47|426.27|423.47|426.42|423.62|426.27|423.47|0
1649746430000|2022-04-12 06:53:50|426.11|423.31|426.27|423.47|426.27|423.47|426.11|423.31|0
1649746450000|2022-04-12 06:54:10|426.34|423.54|426.26|423.46|426.42|423.62|426.26|423.46|0
1649746460000|2022-04-12 06:54:20|426.42|423.62|426.42|423.62|426.42|423.62|426.42|423.62|0
1649746480000|2022-04-12 06:54:40|426.57|423.77|426.42|423.62|426.57|423.77|426.42|423.62|0
1649746490000|2022-04-12 06:54:50|426.26|423.46|426.57|423.77|426.57|423.77|426.26|423.46|0
1649746500000|2022-04-12 06:55:00|426.11|423.31|425.96|423.16|426.11|423.31|425.81|423.01|0
1649746510000|2022-04-12 06:55:10|425.81|423.01|425.96|423.16|425.96|423.16|425.81|423.01|0
1649746520000|2022-04-12 06:55:20|425.81|423.01|425.65|422.85|425.81|423.01|425.65|422.85|0
1649746530000|2022-04-12 06:55:30|425.81|423.01|425.88|423.08|425.88|423.08|425.81|423.01|0
1649746540000|2022-04-12 06:55:40|425.96|423.16|425.96|423.16|425.96|423.16|425.96|423.16|0
1649746550000|2022-04-12 06:55:50|426.03|423.23|426.03|423.23|426.03|423.23|426.03|423.23|0
1649746560000|2022-04-12 06:56:00|425.96|423.16|425.96|423.16|425.96|423.16|425.88|423.08|0
1649746570000|2022-04-12 06:56:10|426.11|423.31|426.11|423.31|426.11|423.31|426.11|423.31|0
1649746580000|2022-04-12 06:56:20|426.18|423.38|426.11|423.31|426.34|423.54|426.11|423.31|0
1649746590000|2022-04-12 06:56:30|426.18|423.38|426.11|423.31|426.18|423.38|426.11|423.31|0
1649746600000|2022-04-12 06:56:40|426.18|423.38|426.11|423.31|426.18|423.38|426.11|423.31|0
1649746610000|2022-04-12 06:56:50|426.18|423.38|426.18|423.38|426.18|423.38|426.11|423.31|0
1649746620000|2022-04-12 06:57:00|426.11|423.31|426.26|423.46|426.26|423.46|426.11|423.31|0
1649746630000|2022-04-12 06:57:10|426.42|423.62|426.42|423.62|426.42|423.62|426.34|423.54|0
1649746640000|2022-04-12 06:57:20|426.26|423.46|426.26|423.46|426.26|423.46|426.26|423.46|0
1649746650000|2022-04-12 06:57:30|426.11|423.31|426.26|423.46|426.26|423.46|426.11|423.31|0
1649746660000|2022-04-12 06:57:40|426.11|423.31|426.11|423.31|426.11|423.31|425.96|423.16|0
1649746670000|2022-04-12 06:57:50|426.18|423.38|426.18|423.38|426.18|423.38|426.18|423.38|0
1649746680000|2022-04-12 06:58:00|426.26|423.46|426.26|423.46|426.26|423.46|426.26|423.46|0
1649746690000|2022-04-12 06:58:10|426.18|423.38|426.11|423.31|426.26|423.46|426.11|423.31|0
1649746700000|2022-04-12 06:58:20|426.42|423.62|426.34|423.54|426.42|423.62|426.26|423.46|0
1649746710000|2022-04-12 06:58:30|426.42|423.62|426.49|423.69|426.49|423.69|426.42|423.62|0
1649746720000|2022-04-12 06:58:40|426.42|423.62|426.72|423.92|426.72|423.92|426.42|423.62|0
1649746740000|2022-04-12 06:59:00|426.57|423.77|426.72|423.92|426.72|423.92|426.57|423.77|0
1649746750000|2022-04-12 06:59:10|426.8|424|426.88|424.08|426.88|424.08|426.8|424|0
1649746760000|2022-04-12 06:59:20|427.03|424.23|427.18|424.38|427.18|424.38|427.03|424.23|0
1649746770000|2022-04-12 06:59:30|427.03|424.23|427.18|424.38|427.18|424.38|427.03|424.23|0
1649746780000|2022-04-12 06:59:40|427.03|424.23|427.03|424.23|427.18|424.38|426.95|424.15|0
1649746790000|2022-04-12 06:59:50|427.18|424.38|427.8|425|427.8|425|427.18|424.38|0
1649746800000|2022-04-12 07:00:00|427.64|424.84|427.41|424.61|427.64|424.84|427.34|424.54|0
1649746810000|2022-04-12 07:00:10|427.49|424.69|427.18|424.38|427.8|425|427.18|424.38|0
1649746820000|2022-04-12 07:00:20|427.03|424.23|427.03|424.23|427.26|424.46|426.87|424.07|0
1649746830000|2022-04-12 07:00:30|426.57|423.77|426.72|423.92|426.72|423.92|426.57|423.77|0
1649746840000|2022-04-12 07:00:40|426.57|423.77|426.57|423.77|426.57|423.77|426.49|423.69|0
1649746850000|2022-04-12 07:00:50|426.42|423.62|426.42|423.62|426.57|423.77|426.34|423.54|0
1649746860000|2022-04-12 07:01:00|426.72|423.92|427.49|424.69|427.49|424.69|426.72|423.92|0
1649746870000|2022-04-12 07:01:10|427.64|424.84|427.33|424.53|427.64|424.84|427.33|424.53|0
1649746880000|2022-04-12 07:01:20|427.49|424.69|427.49|424.69|427.49|424.69|427.33|424.53|0
1649746890000|2022-04-12 07:01:30|427.1|424.3|426.87|424.07|427.1|424.3|426.87|424.07|0
1649746900000|2022-04-12 07:01:40|427.03|424.23|427.03|424.23|427.1|424.3|427.03|424.23|0
1649746910000|2022-04-12 07:01:50|427.1|424.3|427.41|424.61|427.79|424.99|427.1|424.3|0
1649746920000|2022-04-12 07:02:00|428.1|425.3|427.79|424.99|428.17|425.37|427.79|424.99|0
1649746930000|2022-04-12 07:02:10|428.25|425.45|428.72|425.92|428.72|425.92|428.25|425.45|0
1649746940000|2022-04-12 07:02:20|428.41|425.61|428.25|425.45|428.41|425.61|428.25|425.45|0
1649746950000|2022-04-12 07:02:30|427.79|424.99|427.95|425.15|427.95|425.15|427.64|424.84|0
1649746960000|2022-04-12 07:02:40|428.02|425.22|428.25|425.45|428.25|425.45|428.02|425.22|0
1649746970000|2022-04-12 07:02:50|427.95|425.15|427.49|424.69|427.95|425.15|427.33|424.53|0
1649746980000|2022-04-12 07:03:00|427.33|424.53|427.64|424.84|427.64|424.84|427.33|424.53|0
1649746990000|2022-04-12 07:03:10|427.79|424.99|427.03|424.23|427.79|424.99|427.03|424.23|0
1649747000000|2022-04-12 07:03:20|427.49|424.69|427.79|424.99|427.79|424.99|427.49|424.69|0
1649747010000|2022-04-12 07:03:30|427.95|425.15|427.33|424.53|427.95|425.15|427.33|424.53|0
1649747020000|2022-04-12 07:03:40|427.18|424.38|427.18|424.38|427.18|424.38|427.18|424.38|0
1649747030000|2022-04-12 07:03:50|426.87|424.07|426.87|424.07|426.87|424.07|426.87|424.07|0
1649747040000|2022-04-12 07:04:00|426.57|423.77|426.41|423.61|426.57|423.77|426.41|423.61|0
1649747050000|2022-04-12 07:04:10|426.26|423.46|425.8|423|426.26|423.46|425.8|423|0
1649747070000|2022-04-12 07:04:30|425.65|422.85|425.87|423.07|425.87|423.07|425.65|422.85|0
1649747080000|2022-04-12 07:04:40|425.49|422.69|425.34|422.54|425.49|422.69|425.19|422.39|0
1649747090000|2022-04-12 07:04:50|425.49|422.69|424.88|422.08|425.65|422.85|424.88|422.08|0
1649747100000|2022-04-12 07:05:00|424.38|421.98|423.77|421.37|424.38|421.98|423.77|421.37|0
1649747110000|2022-04-12 07:05:10|423.61|421.21|423.46|421.06|423.92|421.52|423.46|421.06|0
1649747120000|2022-04-12 07:05:20|423.15|420.75|423|420.6|423.15|420.75|422.85|420.45|0
1649747130000|2022-04-12 07:05:30|423.08|420.68|423|420.6|423.46|421.06|423|420.6|0
1649747140000|2022-04-12 07:05:40|423.77|421.37|423.61|421.21|423.77|421.37|423.61|421.21|0
1649747150000|2022-04-12 07:05:50|423.77|421.37|423.92|421.52|424.07|421.67|423.61|421.21|0
1649747160000|2022-04-12 07:06:00|424.14|421.74|424.22|421.82|424.22|421.82|424.14|421.74|0
1649747170000|2022-04-12 07:06:10|424.07|421.67|424.38|421.98|424.38|421.98|424.07|421.67|0
1649747180000|2022-04-12 07:06:20|422.17|419.77|423.25|420.85|423.25|420.85|422.02|419.62|0
1649747190000|2022-04-12 07:06:30|423.01|420.61|423.25|420.85|423.4|421|422.94|420.54|0
1649747200000|2022-04-12 07:06:40|423.55|421.15|423.09|420.69|423.55|421.15|423.09|420.69|0
1649747210000|2022-04-12 07:06:50|423.01|420.61|422.94|420.54|423.01|420.61|422.79|420.39|0
1649747220000|2022-04-12 07:07:00|423.01|420.61|422.63|420.23|423.01|420.61|422.63|420.23|0
1649747230000|2022-04-12 07:07:10|422.48|420.08|422.63|420.23|422.63|420.23|422.33|419.93|0
1649747240000|2022-04-12 07:07:20|423.09|420.69|423.25|420.85|423.25|420.85|423.09|420.69|0
1649747250000|2022-04-12 07:07:30|422.79|420.39|422.63|420.23|422.79|420.39|422.63|420.23|0
1649747260000|2022-04-12 07:07:40|422.48|420.08|421.87|419.47|422.48|420.08|421.87|419.47|0
1649747270000|2022-04-12 07:07:50|422.48|420.08|422.17|419.77|422.48|420.08|422.17|419.77|0
1649747280000|2022-04-12 07:08:00|421.94|419.54|422.63|420.23|422.63|420.23|421.94|419.54|0
1649747290000|2022-04-12 07:08:10|422.48|420.08|422.25|419.85|422.48|420.08|422.25|419.85|0
1649747300000|2022-04-12 07:08:20|422.48|420.08|422.33|419.93|422.48|420.08|422.33|419.93|0
1649747310000|2022-04-12 07:08:30|422.02|419.62|421.71|419.31|422.02|419.62|421.71|419.31|0
1649747320000|2022-04-12 07:08:40|421.87|419.47|421.56|419.16|421.87|419.47|421.41|419.01|0
1649747330000|2022-04-12 07:08:50|421.41|419.01|421.56|419.16|421.56|419.16|421.41|419.01|0
1649747340000|2022-04-12 07:09:00|421.41|419.01|421.71|419.31|421.71|419.31|421.41|419.01|0
1649747350000|2022-04-12 07:09:10|421.56|419.16|420.95|418.55|421.56|419.16|420.95|418.55|0
1649747360000|2022-04-12 07:09:20|421.26|418.86|421.56|419.16|421.56|419.16|421.1|418.7|0
1649747370000|2022-04-12 07:09:30|421.87|419.47|422.17|419.77|422.17|419.77|421.87|419.47|0
1649747380000|2022-04-12 07:09:40|422.02|419.62|421.87|419.47|422.17|419.77|421.87|419.47|0
1649747390000|2022-04-12 07:09:50|421.71|419.31|422.33|419.93|422.33|419.93|421.71|419.31|0
1649747400000|2022-04-12 07:10:00|422.02|419.62|422.63|420.23|422.63|420.23|421.87|419.47|0
1649747410000|2022-04-12 07:10:10|422.33|419.93|422.02|419.62|422.48|420.08|422.02|419.62|0
1649747420000|2022-04-12 07:10:20|421.87|419.47|422.33|419.93|422.33|419.93|421.71|419.31|0
1649747430000|2022-04-12 07:10:30|422.48|420.08|422.55|420.15|422.63|420.23|422.48|420.08|0
1649747440000|2022-04-12 07:10:40|422.48|420.08|422.33|419.93|422.71|420.31|422.33|419.93|0
1649747450000|2022-04-12 07:10:50|422.48|420.08|423.4|421|423.4|421|422.48|420.08|0
1649747460000|2022-04-12 07:11:00|423.55|421.15|423.86|421.46|424.01|421.61|423.55|421.15|0
1649747470000|2022-04-12 07:11:10|423.62|421.22|423.7|421.3|423.7|421.3|423.55|421.15|0
1649747480000|2022-04-12 07:11:20|423.86|421.46|423.55|421.15|423.86|421.46|423.55|421.15|0
1649747490000|2022-04-12 07:11:30|423.24|420.84|423.47|421.07|423.47|421.07|423.24|420.84|0
1649747500000|2022-04-12 07:11:40|423.4|421|424.01|421.61|424.01|421.61|423.4|421|0
1649747510000|2022-04-12 07:11:50|423.86|421.46|423.78|421.38|423.86|421.46|423.7|421.3|0
1649747520000|2022-04-12 07:12:00|423.7|421.3|424.16|421.76|424.16|421.76|423.7|421.3|0
1649747530000|2022-04-12 07:12:10|424.08|421.68|424.47|422.07|424.47|422.07|424.08|421.68|0
1649747540000|2022-04-12 07:12:20|424.32|421.92|424.54|422.14|424.62|422.22|424.32|421.92|0
1649747550000|2022-04-12 07:12:30|424.16|421.76|424.32|421.92|424.32|421.92|423.86|421.46|0
1649747560000|2022-04-12 07:12:40|424.16|421.76|424.39|421.99|424.39|421.99|424.16|421.76|0
1649747570000|2022-04-12 07:12:50|424.62|422.22|424.47|422.07|424.62|422.22|424.32|421.92|0
1649747580000|2022-04-12 07:13:00|424.62|422.22|424.47|422.07|424.7|422.3|424.47|422.07|0
1649747590000|2022-04-12 07:13:10|424.32|421.92|424.93|422.53|424.93|422.53|424.32|421.92|0
1649747600000|2022-04-12 07:13:20|425|422.6|424.93|422.53|425|422.6|424.93|422.53|0
1649747610000|2022-04-12 07:13:30|424.78|422.38|424.93|422.53|425.08|422.68|424.78|422.38|0
1649747620000|2022-04-12 07:13:40|424.39|421.99|424.32|421.92|424.39|421.99|424.32|421.92|0
1649747630000|2022-04-12 07:13:50|424.78|422.38|424.62|422.22|424.78|422.38|424.62|422.22|0
1649747640000|2022-04-12 07:14:00|424.39|421.99|424.32|421.92|424.47|422.07|424.32|421.92|0
1649747650000|2022-04-12 07:14:10|424.47|422.07|424.78|422.38|424.93|422.53|424.47|422.07|0
1649747660000|2022-04-12 07:14:20|424.85|422.45|425.08|422.68|425.08|422.68|424.85|422.45|0
1649747670000|2022-04-12 07:14:30|425.24|422.84|425.08|422.68|425.39|422.99|425.08|422.68|0
1649747680000|2022-04-12 07:14:40|424.93|422.53|424.32|421.92|424.93|422.53|424.32|421.92|0
1649747690000|2022-04-12 07:14:50|424.16|421.76|423.7|421.3|424.16|421.76|423.7|421.3|0
1649747700000|2022-04-12 07:15:00|423.85|421.45|423.09|420.69|423.85|421.45|423.09|420.69|0
1649747710000|2022-04-12 07:15:10|423.24|420.84|422.48|420.08|423.24|420.84|422.48|420.08|0
1649747720000|2022-04-12 07:15:20|422.63|420.23|422.24|419.84|422.63|420.23|422.09|419.69|0
1649747730000|2022-04-12 07:15:30|422.02|419.62|422.63|420.23|422.63|420.23|422.02|419.62|0
1649747740000|2022-04-12 07:15:40|422.7|420.3|422.55|420.15|422.7|420.3|422.55|420.15|0
1649747750000|2022-04-12 07:15:50|422.94|420.54|423.09|420.69|423.09|420.69|422.94|420.54|0
1649747760000|2022-04-12 07:16:00|422.86|420.46|422.63|420.23|422.86|420.46|422.63|420.23|0
1649747770000|2022-04-12 07:16:10|422.48|420.08|422.86|420.46|422.94|420.54|422.48|420.08|0
1649747780000|2022-04-12 07:16:20|422.7|420.3|422.86|420.46|422.94|420.54|422.63|420.23|0
1649747790000|2022-04-12 07:16:30|422.94|420.54|422.94|420.54|422.94|420.54|422.94|420.54|0
1649747800000|2022-04-12 07:16:40|423.09|420.69|422.78|420.38|423.09|420.69|422.78|420.38|0
1649747810000|2022-04-12 07:16:50|422.93|420.53|423.24|420.84|423.24|420.84|422.78|420.38|0
1649747820000|2022-04-12 07:17:00|423.7|421.3|423.39|420.99|423.77|421.37|423.39|420.99|0
1649747830000|2022-04-12 07:17:10|423.16|420.76|422.93|420.53|423.16|420.76|422.93|420.53|0
1649747840000|2022-04-12 07:17:20|422.7|420.3|422.63|420.23|422.86|420.46|422.63|420.23|0
1649747850000|2022-04-12 07:17:30|422.48|420.08|422.32|419.92|422.48|420.08|422.32|419.92|0
1649747860000|2022-04-12 07:17:40|422.48|420.08|422.85|420.45|422.93|420.53|422.48|420.08|0
1649747870000|2022-04-12 07:17:50|422.55|420.15|422.17|419.77|422.55|420.15|422.17|419.77|0
1649747880000|2022-04-12 07:18:00|422.02|419.62|422.02|419.62|422.02|419.62|422.02|419.62|0
1649747890000|2022-04-12 07:18:10|421.78|419.38|421.17|418.77|421.78|419.38|421.17|418.77|0
1649747900000|2022-04-12 07:18:20|420.79|418.39|419.73|417.33|420.79|418.39|419.73|417.33|0
1649747910000|2022-04-12 07:18:30|419.27|416.87|419.42|417.02|419.57|417.17|419.27|416.87|0
1649747920000|2022-04-12 07:18:40|419.57|417.17|419.57|417.17|419.57|417.17|419.42|417.02|0
1649747930000|2022-04-12 07:18:50|419.8|417.4|420.03|417.63|420.03|417.63|419.72|417.32|0
1649747940000|2022-04-12 07:19:00|420.34|417.94|420.34|417.94|420.34|417.94|420.34|417.94|0
1649747950000|2022-04-12 07:19:10|420.49|418.09|420.26|417.86|420.49|418.09|420.26|417.86|0
1649747960000|2022-04-12 07:19:20|420.33|417.93|420.49|418.09|420.49|418.09|420.18|417.78|0
1649747970000|2022-04-12 07:19:30|420.33|417.93|420.41|418.01|420.49|418.09|420.33|417.93|0
1649747980000|2022-04-12 07:19:40|420.49|418.09|420.64|418.24|420.95|418.55|420.49|418.09|0
1649747990000|2022-04-12 07:19:50|420.79|418.39|420.79|418.39|420.79|418.39|420.79|418.39|0
1649748000000|2022-04-12 07:20:00|420.64|418.24|420.95|418.55|420.95|418.55|420.64|418.24|0
1649748010000|2022-04-12 07:20:10|421.25|418.85|421.71|419.31|421.86|419.46|421.25|418.85|0
1649748020000|2022-04-12 07:20:20|421.56|419.16|421.1|418.7|421.56|419.16|421.1|418.7|0
1649748030000|2022-04-12 07:20:30|420.95|418.55|420.87|418.47|420.95|418.55|420.64|418.24|0
1649748040000|2022-04-12 07:20:40|420.79|418.39|421.1|418.7|421.1|418.7|420.79|418.39|0
1649748050000|2022-04-12 07:20:50|420.95|418.55|421.32|418.92|421.32|418.92|420.95|418.55|0
1649748060000|2022-04-12 07:21:00|421.25|418.85|421.25|418.85|421.4|419|421.17|418.77|0
1649748070000|2022-04-12 07:21:10|421.56|419.16|421.63|419.23|421.63|419.23|421.56|419.16|0
1649748080000|2022-04-12 07:21:20|421.56|419.16|421.4|419|421.56|419.16|421.4|419|0
1649748090000|2022-04-12 07:21:30|421.25|418.85|421.1|418.7|421.25|418.85|421.1|418.7|0
1649748100000|2022-04-12 07:21:40|420.94|418.54|420.33|417.93|420.94|418.54|420.33|417.93|0
1649748110000|2022-04-12 07:21:50|419.88|417.48|419.57|417.17|419.88|417.48|419.42|417.02|0
1649748120000|2022-04-12 07:22:00|419.88|417.48|419.72|417.32|419.88|417.48|419.57|417.17|0
1649748130000|2022-04-12 07:22:10|419.27|416.87|418.81|416.41|419.27|416.87|418.81|416.41|0
1649748140000|2022-04-12 07:22:20|418.66|416.26|418.81|416.41|418.81|416.41|418.66|416.26|0
1649748150000|2022-04-12 07:22:30|418.66|416.26|417.89|415.49|418.66|416.26|417.89|415.49|0
1649748160000|2022-04-12 07:22:40|418.05|415.65|419.11|416.71|419.11|416.71|418.05|415.65|0
1649748170000|2022-04-12 07:22:50|419.42|417.02|419.42|417.02|419.57|417.17|419.42|417.02|0
1649748180000|2022-04-12 07:23:00|419.11|416.71|419.42|417.02|419.42|417.02|419.11|416.71|0
1649748190000|2022-04-12 07:23:10|419.57|417.17|420.86|418.46|420.86|418.46|419.57|417.17|0
1649748200000|2022-04-12 07:23:20|420.64|418.24|420.49|418.09|420.64|418.24|420.49|418.09|0
1649748210000|2022-04-12 07:23:30|420.41|418.01|420.33|417.93|420.41|418.01|420.33|417.93|0
1649748220000|2022-04-12 07:23:40|420.1|417.7|419.72|417.32|420.1|417.7|419.72|417.32|0
1649748230000|2022-04-12 07:23:50|419.42|417.02|420.03|417.63|420.03|417.63|419.27|416.87|0
1649748240000|2022-04-12 07:24:00|420.33|417.93|420.79|418.39|420.79|418.39|420.33|417.93|0
1649748250000|2022-04-12 07:24:10|420.71|418.31|421.1|418.7|421.1|418.7|420.71|418.31|0
1649748260000|2022-04-12 07:24:20|420.94|418.54|421.1|418.7|421.1|418.7|420.94|418.54|0
1649748270000|2022-04-12 07:24:30|421.71|419.31|421.4|419|421.71|419.31|421.4|419|0
1649748280000|2022-04-12 07:24:40|421.55|419.15|422.01|419.61|422.01|419.61|421.4|419|0
1649748290000|2022-04-12 07:24:50|421.86|419.46|421.71|419.31|421.86|419.46|421.71|419.31|0
1649748300000|2022-04-12 07:25:00|421.4|419|421.55|419.15|421.55|419.15|421.4|419|0
1649748310000|2022-04-12 07:25:10|421.63|419.23|422.09|419.69|422.09|419.69|421.63|419.23|0
1649748320000|2022-04-12 07:25:20|422.17|419.77|422.01|419.61|422.32|419.92|422.01|419.61|0
1649748330000|2022-04-12 07:25:30|422.24|419.84|422.78|420.38|422.78|420.38|422.24|419.84|0
1649748340000|2022-04-12 07:25:40|422.62|420.22|422.78|420.38|422.78|420.38|422.62|420.22|0
1649748350000|2022-04-12 07:25:50|422.62|420.22|422.62|420.22|422.93|420.53|422.47|420.07|0
1649748360000|2022-04-12 07:26:00|422.32|419.92|422.47|420.07|422.54|420.14|422.32|419.92|0
1649748370000|2022-04-12 07:26:10|422.78|420.38|422.78|420.38|422.85|420.45|422.78|420.38|0
1649748380000|2022-04-12 07:26:20|422.62|420.22|424.32|421.92|424.32|421.92|422.62|420.22|0
1649748390000|2022-04-12 07:26:30|424.48|422.08|424.17|421.77|424.48|422.08|424.17|421.77|0
1649748400000|2022-04-12 07:26:40|424.02|421.62|423.86|421.46|424.17|421.77|423.86|421.46|0
1649748410000|2022-04-12 07:26:50|423.94|421.54|424.02|421.62|424.17|421.77|423.94|421.54|0
1649748420000|2022-04-12 07:27:00|424.17|421.77|424.17|421.77|424.4|422|424.17|421.77|0
1649748430000|2022-04-12 07:27:10|424.02|421.62|423.94|421.54|424.02|421.62|423.78|421.38|0
1649748440000|2022-04-12 07:27:20|424.32|421.92|423.78|421.38|424.32|421.92|423.78|421.38|0
1649748450000|2022-04-12 07:27:30|423.86|421.46|423.86|421.46|423.86|421.46|423.63|421.23|0
1649748460000|2022-04-12 07:27:40|424.02|421.62|423.86|421.46|424.02|421.62|423.86|421.46|0
1649748470000|2022-04-12 07:27:50|424.02|421.62|423.71|421.31|424.02|421.62|423.71|421.31|0
1649748480000|2022-04-12 07:28:00|423.86|421.46|423.4|421|423.86|421.46|423.1|420.7|0
1649748490000|2022-04-12 07:28:10|423.56|421.16|423.1|420.7|423.56|421.16|423.1|420.7|0
1649748500000|2022-04-12 07:28:20|422.95|420.55|422.79|420.39|423.1|420.7|422.79|420.39|0
1649748510000|2022-04-12 07:28:30|423.1|420.7|423.71|421.31|423.71|421.31|423.1|420.7|0
1649748520000|2022-04-12 07:28:40|423.56|421.16|424.17|421.77|424.17|421.77|423.56|421.16|0
1649748530000|2022-04-12 07:28:50|424.02|421.62|423.56|421.16|424.02|421.62|423.56|421.16|0
1649748540000|2022-04-12 07:29:00|423.48|421.08|423.48|421.08|423.48|421.08|423.48|421.08|0
1649748550000|2022-04-12 07:29:10|423.56|421.16|423.78|421.38|423.86|421.46|423.56|421.16|0
1649748560000|2022-04-12 07:29:20|423.86|421.46|424.17|421.77|424.17|421.77|423.71|421.31|0
1649748570000|2022-04-12 07:29:30|424.02|421.62|424.02|421.62|424.02|421.62|424.02|421.62|0
1649748580000|2022-04-12 07:29:40|424.09|421.69|424.17|421.77|424.17|421.77|424.09|421.69|0
1649748590000|2022-04-12 07:29:50|424.24|421.84|424.32|421.92|424.32|421.92|424.17|421.77|0
1649748600000|2022-04-12 07:30:00|424.17|421.77|423.56|421.16|424.17|421.77|423.56|421.16|0
1649748610000|2022-04-12 07:30:10|423.71|421.31|424.02|421.62|424.02|421.62|423.56|421.16|0
1649748620000|2022-04-12 07:30:20|423.86|421.46|423.56|421.16|423.86|421.46|423.56|421.16|0
1649748630000|2022-04-12 07:30:30|423.71|421.31|423.4|421|423.71|421.31|423.4|421|0
1649748640000|2022-04-12 07:30:40|423.1|420.7|423.1|420.7|423.17|420.77|423.1|420.7|0
1649748650000|2022-04-12 07:30:50|422.79|420.39|422.64|420.24|422.79|420.39|422.18|419.78|0
1649748660000|2022-04-12 07:31:00|422.18|419.78|422.64|420.24|422.64|420.24|422.18|419.78|0
1649748670000|2022-04-12 07:31:10|422.49|420.09|422.64|420.24|422.94|420.54|422.49|420.09|0
1649748680000|2022-04-12 07:31:20|422.49|420.09|421.72|419.32|422.49|420.09|421.72|419.32|0
1649748690000|2022-04-12 07:31:30|421.57|419.17|421.11|418.71|421.57|419.17|421.11|418.71|0
1649748700000|2022-04-12 07:31:40|421.26|418.86|420.96|418.56|421.26|418.86|420.96|418.56|0
1649748710000|2022-04-12 07:31:50|421.11|418.71|421.26|418.86|421.26|418.86|420.96|418.56|0
1649748720000|2022-04-12 07:32:00|421.42|419.02|421.49|419.09|421.49|419.09|421.26|418.86|0
1649748730000|2022-04-12 07:32:10|421.72|419.32|421.42|419.02|421.72|419.32|421.42|419.02|0
1649748740000|2022-04-12 07:32:20|421.57|419.17|421.57|419.17|421.72|419.32|421.57|419.17|0
1649748750000|2022-04-12 07:32:30|421.49|419.09|421.26|418.86|421.49|419.09|421.26|418.86|0
1649748760000|2022-04-12 07:32:40|420.96|418.56|420.65|418.25|420.96|418.56|420.65|418.25|0
1649748770000|2022-04-12 07:32:50|420.73|418.33|420.81|418.41|420.81|418.41|420.73|418.33|0
1649748780000|2022-04-12 07:33:00|420.65|418.25|420.65|418.25|420.88|418.48|420.65|418.25|0
1649748790000|2022-04-12 07:33:10|420.5|418.1|420.65|418.25|420.65|418.25|420.5|418.1|0
1649748800000|2022-04-12 07:33:20|420.81|418.41|421.42|419.02|421.42|419.02|420.81|418.41|0
1649748810000|2022-04-12 07:33:30|421.72|419.32|421.26|418.86|421.72|419.32|421.11|418.71|0
1649748820000|2022-04-12 07:33:40|421.11|418.71|420.65|418.25|421.11|418.71|420.5|418.1|0
1649748830000|2022-04-12 07:33:50|420.5|418.1|420.65|418.25|420.65|418.25|420.5|418.1|0
1649748840000|2022-04-12 07:34:00|420.96|418.56|421.11|418.71|421.11|418.71|420.96|418.56|0
1649748850000|2022-04-12 07:34:10|421.03|418.63|421.11|418.71|421.11|418.71|420.96|418.56|0
1649748860000|2022-04-12 07:34:20|420.96|418.56|421.11|418.71|421.11|418.71|420.96|418.56|0
1649748870000|2022-04-12 07:34:30|420.96|418.56|421.42|419.02|421.42|419.02|420.96|418.56|0
1649748880000|2022-04-12 07:34:40|421.57|419.17|421.64|419.24|421.64|419.24|421.42|419.02|0
1649748890000|2022-04-12 07:34:50|421.57|419.17|421.72|419.32|421.72|419.32|421.57|419.17|0
1649748900000|2022-04-12 07:35:00|421.57|419.17|421.72|419.32|421.72|419.32|421.57|419.17|0
1649748910000|2022-04-12 07:35:10|421.42|419.02|421.57|419.17|421.57|419.17|421.26|418.86|0
1649748920000|2022-04-12 07:35:20|421.72|419.32|421.72|419.32|421.87|419.47|421.72|419.32|0
1649748930000|2022-04-12 07:35:30|421.42|419.02|421.49|419.09|421.49|419.09|421.42|419.02|0
1649748940000|2022-04-12 07:35:40|421.57|419.17|421.42|419.02|421.57|419.17|421.34|418.94|0
1649748950000|2022-04-12 07:35:50|421.57|419.17|421.18|418.78|421.57|419.17|421.11|418.71|0
1649748960000|2022-04-12 07:36:00|421.11|418.71|421.03|418.63|421.11|418.71|421.03|418.63|0
1649748970000|2022-04-12 07:36:10|420.96|418.56|421.03|418.63|421.03|418.63|420.96|418.56|0
1649748980000|2022-04-12 07:36:20|421.11|418.71|421.03|418.63|421.26|418.86|420.96|418.56|0
1649748990000|2022-04-12 07:36:30|420.96|418.56|420.5|418.1|420.96|418.56|420.5|418.1|0
1649749000000|2022-04-12 07:36:40|420.35|417.95|420.2|417.8|420.5|418.1|420.2|417.8|0
1649749010000|2022-04-12 07:36:50|420.27|417.87|420.27|417.87|420.27|417.87|420.2|417.8|0
1649749020000|2022-04-12 07:37:00|420.35|417.95|420.04|417.64|420.35|417.95|420.04|417.64|0
1649749030000|2022-04-12 07:37:10|420.12|417.72|420.35|417.95|420.35|417.95|420.04|417.64|0
1649749040000|2022-04-12 07:37:20|420.04|417.64|419.13|416.73|420.04|417.64|419.13|416.73|0
1649749050000|2022-04-12 07:37:30|418.98|416.58|418.98|416.58|419.28|416.88|418.98|416.58|0
1649749060000|2022-04-12 07:37:40|419.13|416.73|419.13|416.73|419.28|416.88|419.13|416.73|0
1649749070000|2022-04-12 07:37:50|419.28|416.88|419.74|417.34|419.74|417.34|419.28|416.88|0
1649749080000|2022-04-12 07:38:00|419.89|417.49|420.04|417.64|420.04|417.64|419.89|417.49|0
1649749090000|2022-04-12 07:38:10|420.27|417.87|420.5|418.1|420.5|418.1|420.19|417.79|0
1649749100000|2022-04-12 07:38:20|420.42|418.02|420.04|417.64|420.42|418.02|420.04|417.64|0
1649749110000|2022-04-12 07:38:30|419.89|417.49|419.89|417.49|419.89|417.49|419.89|417.49|0
1649749120000|2022-04-12 07:38:40|420.04|417.64|420.12|417.72|420.12|417.72|420.04|417.64|0
1649749130000|2022-04-12 07:38:50|419.89|417.49|420.19|417.79|420.19|417.79|419.89|417.49|0
1649749140000|2022-04-12 07:39:00|420.42|418.02|420.65|418.25|420.65|418.25|420.42|418.02|0
1649749150000|2022-04-12 07:39:10|420.5|418.1|420.5|418.1|420.5|418.1|420.19|417.79|0
1649749160000|2022-04-12 07:39:20|420.35|417.95|420.72|418.32|420.8|418.4|420.35|417.95|0
1649749170000|2022-04-12 07:39:30|420.8|418.4|421.11|418.71|421.11|418.71|420.8|418.4|0
1649749180000|2022-04-12 07:39:40|420.8|418.4|420.8|418.4|420.8|418.4|420.65|418.25|0
1649749190000|2022-04-12 07:39:50|420.96|418.56|420.65|418.25|420.96|418.56|420.65|418.25|0
1649749200000|2022-04-12 07:40:00|420.35|417.95|420.35|417.95|420.5|418.1|420.35|417.95|0
1649749210000|2022-04-12 07:40:10|420.19|417.79|420.35|417.95|420.35|417.95|420.19|417.79|0
1649749220000|2022-04-12 07:40:20|420.65|418.25|420.8|418.4|420.8|418.4|420.65|418.25|0
1649749230000|2022-04-12 07:40:30|420.65|418.25|420.8|418.4|420.8|418.4|420.65|418.25|0
1649749240000|2022-04-12 07:40:40|420.96|418.56|420.65|418.25|420.96|418.56|420.65|418.25|0
1649749250000|2022-04-12 07:40:50|420.57|418.17|420.65|418.25|420.72|418.32|420.57|418.17|0
1649749260000|2022-04-12 07:41:00|420.5|418.1|420.42|418.02|420.5|418.1|420.27|417.87|0
1649749270000|2022-04-12 07:41:10|420.19|417.79|420.27|417.87|420.35|417.95|420.19|417.79|0
1649749280000|2022-04-12 07:41:20|420.19|417.79|420.27|417.87|420.42|418.02|420.19|417.79|0
1649749290000|2022-04-12 07:41:30|420.35|417.95|420.19|417.79|420.35|417.95|420.19|417.79|0
1649749300000|2022-04-12 07:41:40|420.04|417.64|420.35|417.95|420.35|417.95|420.04|417.64|0
1649749310000|2022-04-12 07:41:50|420.04|417.64|420.04|417.64|420.04|417.64|420.04|417.64|0
1649749320000|2022-04-12 07:42:00|419.89|417.49|419.13|416.73|420.04|417.64|419.13|416.73|0
1649749330000|2022-04-12 07:42:10|419.35|416.95|419.43|417.03|419.43|417.03|419.28|416.88|0
1649749340000|2022-04-12 07:42:20|419.58|417.18|419.28|416.88|419.58|417.18|419.28|416.88|0
1649749350000|2022-04-12 07:42:30|419.43|417.03|419.74|417.34|419.74|417.34|419.43|417.03|0
1649749360000|2022-04-12 07:42:40|419.43|417.03|419.58|417.18|419.58|417.18|419.43|417.03|0
1649749370000|2022-04-12 07:42:50|419.74|417.34|420.04|417.64|420.04|417.64|419.74|417.34|0
1649749380000|2022-04-12 07:43:00|419.96|417.56|419.89|417.49|419.96|417.56|419.89|417.49|0
1649749390000|2022-04-12 07:43:10|419.74|417.34|419.58|417.18|419.74|417.34|419.58|417.18|0
1649749400000|2022-04-12 07:43:20|419.5|417.1|419.43|417.03|419.58|417.18|419.35|416.95|0
1649749410000|2022-04-12 07:43:30|419.58|417.18|419.43|417.03|419.58|417.18|419.43|417.03|0
1649749420000|2022-04-12 07:43:40|419.5|417.1|419.28|416.88|419.5|417.1|419.28|416.88|0
1649749430000|2022-04-12 07:43:50|418.82|416.42|418.37|415.97|418.82|416.42|418.37|415.97|0
1649749440000|2022-04-12 07:44:00|418.44|416.04|419.28|416.88|419.28|416.88|418.44|416.04|0
1649749450000|2022-04-12 07:44:10|418.97|416.57|419.13|416.73|419.13|416.73|418.9|416.5|0
1649749460000|2022-04-12 07:44:20|419.2|416.8|418.97|416.57|419.2|416.8|418.97|416.57|0
1649749470000|2022-04-12 07:44:30|419.13|416.73|418.97|416.57|419.13|416.73|418.82|416.42|0
1649749480000|2022-04-12 07:44:40|418.82|416.42|419.05|416.65|419.13|416.73|418.82|416.42|0
1649749490000|2022-04-12 07:44:50|418.97|416.57|419.13|416.73|419.13|416.73|418.82|416.42|0
1649749500000|2022-04-12 07:45:00|418.67|416.27|418.97|416.57|418.97|416.57|418.52|416.12|0
1649749510000|2022-04-12 07:45:10|419.13|416.73|419.28|416.88|419.28|416.88|419.13|416.73|0
1649749520000|2022-04-12 07:45:20|419.43|417.03|419.28|416.88|419.43|417.03|419.28|416.88|0
1649749530000|2022-04-12 07:45:30|419.43|417.03|419.28|416.88|419.43|417.03|419.2|416.8|0
1649749540000|2022-04-12 07:45:40|419.2|416.8|419.35|416.95|419.43|417.03|419.2|416.8|0
1649749550000|2022-04-12 07:45:50|419.43|417.03|419.81|417.41|419.81|417.41|419.35|416.95|0
1649749560000|2022-04-12 07:46:00|419.89|417.49|419.89|417.49|419.89|417.49|419.89|417.49|0
1649749570000|2022-04-12 07:46:10|419.81|417.41|420.34|417.94|420.34|417.94|419.81|417.41|0
1649749580000|2022-04-12 07:46:20|420.5|418.1|420.8|418.4|420.8|418.4|420.5|418.1|0
1649749590000|2022-04-12 07:46:30|420.95|418.55|421.33|418.93|421.33|418.93|420.95|418.55|0
1649749600000|2022-04-12 07:46:40|421.26|418.86|420.95|418.55|421.26|418.86|420.95|418.55|0
1649749610000|2022-04-12 07:46:50|421.11|418.71|421.56|419.16|421.56|419.16|421.11|418.71|0
1649749620000|2022-04-12 07:47:00|421.41|419.01|421.56|419.16|421.56|419.16|421.41|419.01|0
1649749630000|2022-04-12 07:47:10|421.72|419.32|421.87|419.47|421.87|419.47|421.72|419.32|0
1649749640000|2022-04-12 07:47:20|421.72|419.32|421.72|419.32|421.72|419.32|421.64|419.24|0
1649749650000|2022-04-12 07:47:30|421.56|419.16|421.56|419.16|421.56|419.16|421.41|419.01|0
1649749670000|2022-04-12 07:47:50|421.64|419.24|421.79|419.39|421.79|419.39|421.56|419.16|0
1649749680000|2022-04-12 07:48:00|421.87|419.47|421.87|419.47|421.87|419.47|421.72|419.32|0
1649749690000|2022-04-12 07:48:10|421.79|419.39|421.71|419.31|421.79|419.39|421.71|419.31|0
1649749700000|2022-04-12 07:48:20|421.87|419.47|422.02|419.62|422.02|419.62|421.79|419.39|0
1649749710000|2022-04-12 07:48:30|421.87|419.47|421.87|419.47|421.87|419.47|421.87|419.47|0
1649749720000|2022-04-12 07:48:40|421.79|419.39|422.02|419.62|422.02|419.62|421.79|419.39|0
1649749730000|2022-04-12 07:48:50|421.56|419.16|421.71|419.31|421.87|419.47|421.56|419.16|0
1649749740000|2022-04-12 07:49:00|421.56|419.16|421.64|419.24|421.87|419.47|421.56|419.16|0
1649749750000|2022-04-12 07:49:10|421.71|419.31|422.17|419.77|422.17|419.77|421.56|419.16|0
1649749760000|2022-04-12 07:49:20|422.63|420.23|422.17|419.77|422.63|420.23|422.17|419.77|0
1649749770000|2022-04-12 07:49:30|422.33|419.93|422.17|419.77|422.33|419.93|422.17|419.77|0
1649749780000|2022-04-12 07:49:40|422.32|419.92|422.48|420.08|422.48|420.08|422.32|419.92|0
1649749790000|2022-04-12 07:49:50|422.63|420.23|423.09|420.69|423.09|420.69|422.63|420.23|0
1649749800000|2022-04-12 07:50:00|422.94|420.54|422.17|419.77|422.94|420.54|422.02|419.62|0
1649749810000|2022-04-12 07:50:10|422.32|419.92|422.32|419.92|422.48|420.08|422.32|419.92|0
1649749820000|2022-04-12 07:50:20|422.48|420.08|422.63|420.23|422.63|420.23|422.48|420.08|0
1649749830000|2022-04-12 07:50:30|422.48|420.08|422.32|419.92|422.48|420.08|422.32|419.92|0
1649749840000|2022-04-12 07:50:40|422.25|419.85|421.94|419.54|422.25|419.85|421.94|419.54|0
1649749850000|2022-04-12 07:50:50|422.02|419.62|422.09|419.69|422.17|419.77|422.02|419.62|0
1649749860000|2022-04-12 07:51:00|421.79|419.39|421.79|419.39|421.79|419.39|421.71|419.31|0
1649749870000|2022-04-12 07:51:10|421.87|419.47|422.02|419.62|422.02|419.62|421.79|419.39|0
1649749880000|2022-04-12 07:51:20|422.17|419.77|421.87|419.47|422.17|419.77|421.87|419.47|0
1649749890000|2022-04-12 07:51:30|421.71|419.31|421.87|419.47|421.87|419.47|421.71|419.31|0
1649749900000|2022-04-12 07:51:40|421.94|419.54|422.17|419.77|422.17|419.77|421.94|419.54|0
1649749910000|2022-04-12 07:51:50|422.09|419.69|422.63|420.23|422.63|420.23|422.09|419.69|0
1649749920000|2022-04-12 07:52:00|422.24|419.84|422.32|419.92|422.48|420.08|422.24|419.84|0
1649749930000|2022-04-12 07:52:10|422.24|419.84|421.56|419.16|422.24|419.84|421.56|419.16|0
1649749940000|2022-04-12 07:52:20|421.71|419.31|421.71|419.31|421.87|419.47|421.71|419.31|0
1649749950000|2022-04-12 07:52:30|421.56|419.16|421.48|419.08|421.56|419.16|421.41|419.01|0
1649749960000|2022-04-12 07:52:40|421.56|419.16|421.26|418.86|421.56|419.16|421.26|418.86|0
1649749970000|2022-04-12 07:52:50|421.33|418.93|421.56|419.16|421.56|419.16|421.33|418.93|0
1649749980000|2022-04-12 07:53:00|421.48|419.08|421.56|419.16|421.56|419.16|421.48|419.08|0
1649749990000|2022-04-12 07:53:10|421.87|419.47|421.79|419.39|421.87|419.47|421.79|419.39|0
1649750000000|2022-04-12 07:53:20|421.87|419.47|422.32|419.92|422.32|419.92|421.87|419.47|0
1649750010000|2022-04-12 07:53:30|422.7|420.3|422.55|420.15|422.7|420.3|422.55|420.15|0
1649750020000|2022-04-12 07:53:40|422.63|420.23|422.55|420.15|422.63|420.23|422.48|420.08|0
1649750030000|2022-04-12 07:53:50|422.48|420.08|422.63|420.23|422.63|420.23|422.32|419.92|0
1649750040000|2022-04-12 07:54:00|422.78|420.38|422.78|420.38|422.78|420.38|422.78|420.38|0
1649750050000|2022-04-12 07:54:10|423.09|420.69|423.7|421.3|423.7|421.3|423.09|420.69|0
1649750060000|2022-04-12 07:54:20|424|421.6|424.38|421.98|424.62|422.22|424|421.6|0
1649750070000|2022-04-12 07:54:30|424.46|422.06|424.46|422.06|424.62|422.22|424.46|422.06|0
1649750080000|2022-04-12 07:54:40|424.23|421.83|423.7|421.3|424.23|421.83|423.7|421.3|0
1649750090000|2022-04-12 07:54:50|423.62|421.22|423.62|421.22|423.62|421.22|423.62|421.22|0
1649750100000|2022-04-12 07:55:00|423.85|421.45|423.55|421.15|423.85|421.45|423.55|421.15|0
1649750110000|2022-04-12 07:55:10|423.7|421.3|423.85|421.45|424|421.6|423.7|421.3|0
1649750120000|2022-04-12 07:55:20|423.7|421.3|423.85|421.45|423.85|421.45|423.54|421.14|0
1649750130000|2022-04-12 07:55:30|423.77|421.37|424|421.6|424|421.6|423.7|421.3|0
1649750140000|2022-04-12 07:55:40|424.08|421.68|424.69|422.29|424.69|422.29|424.08|421.68|0
1649750150000|2022-04-12 07:55:50|424.77|422.37|424.77|422.37|424.84|422.44|424.77|422.37|0
1649750160000|2022-04-12 07:56:00|424.69|422.29|424.54|422.14|424.69|422.29|424.46|422.06|0
1649750170000|2022-04-12 07:56:10|424.62|422.22|424.84|422.44|424.84|422.44|424.62|422.22|0
1649750180000|2022-04-12 07:56:20|424.77|422.37|424.69|422.29|424.77|422.37|424.54|422.14|0
1649750190000|2022-04-12 07:56:30|424.62|422.22|424.46|422.06|424.62|422.22|424.46|422.06|0
1649750200000|2022-04-12 07:56:40|424.31|421.91|424.23|421.83|424.46|422.06|424.23|421.83|0
1649750210000|2022-04-12 07:56:50|424.16|421.76|424.38|421.98|424.46|422.06|424.16|421.76|0
1649750220000|2022-04-12 07:57:00|424.23|421.83|424.16|421.76|424.46|422.06|424.16|421.76|0
1649750230000|2022-04-12 07:57:10|424|421.6|424|421.6|424|421.6|423.85|421.45|0
1649750240000|2022-04-12 07:57:20|423.92|421.52|424.08|421.68|424.16|421.76|423.85|421.45|0
1649750250000|2022-04-12 07:57:30|424.16|421.76|424.31|421.91|424.31|421.91|423.85|421.45|0
1649750260000|2022-04-12 07:57:40|424.23|421.83|424.46|422.06|424.46|422.06|424.23|421.83|0
1649750270000|2022-04-12 07:57:50|424.77|422.37|424.77|422.37|424.77|422.37|424.77|422.37|0
1649750280000|2022-04-12 07:58:00|424.92|422.52|424.92|422.52|424.92|422.52|424.92|422.52|0
1649750290000|2022-04-12 07:58:10|424.77|422.37|424.46|422.06|424.77|422.37|424.31|421.91|0
1649750300000|2022-04-12 07:58:20|424.31|421.91|424.31|421.91|424.38|421.98|424.31|421.91|0
1649750310000|2022-04-12 07:58:30|424.23|421.83|424.23|421.83|424.23|421.83|424.23|421.83|0
1649750320000|2022-04-12 07:58:40|424.16|421.76|424.31|421.91|424.31|421.91|424.16|421.76|0
1649750330000|2022-04-12 07:58:50|424.23|421.83|424|421.6|424.31|421.91|424|421.6|0
1649750340000|2022-04-12 07:59:00|424.16|421.76|424.46|422.06|424.46|422.06|424.16|421.76|0
1649750350000|2022-04-12 07:59:10|424.31|421.91|424.46|422.06|424.61|422.21|424.31|421.91|0
1649750360000|2022-04-12 07:59:20|424.31|421.91|424.53|422.13|424.53|422.13|424.31|421.91|0
1649750370000|2022-04-12 07:59:30|424.69|422.29|424.31|421.91|424.69|422.29|424.31|421.91|0
1649750380000|2022-04-12 07:59:40|424.23|421.83|424.23|421.83|424.31|421.91|424.23|421.83|0
1649750390000|2022-04-12 07:59:50|423.7|421.3|423.85|421.45|423.85|421.45|423.7|421.3|0
1649750400000|2022-04-12 08:00:00|424.08|421.68|423.31|420.91|424.08|421.68|423.31|420.91|0
1649750410000|2022-04-12 08:00:10|423.24|420.84|423.24|420.84|423.31|420.91|423.24|420.84|0
1649750420000|2022-04-12 08:00:20|423.08|420.68|423.24|420.84|423.39|420.99|423.08|420.68|0
1649750430000|2022-04-12 08:00:30|423.39|420.99|423.7|421.3|423.7|421.3|423.39|420.99|0
1649750440000|2022-04-12 08:00:40|424|421.6|424.15|421.75|424.15|421.75|423.85|421.45|0
1649750450000|2022-04-12 08:00:50|424.07|421.67|424|421.6|424.15|421.75|424|421.6|0
1649750460000|2022-04-12 08:01:00|424.31|421.91|425.07|422.67|425.07|422.67|424.15|421.75|0
1649750470000|2022-04-12 08:01:10|425.38|422.98|425.07|422.67|425.38|422.98|425.07|422.67|0
1649750480000|2022-04-12 08:01:20|425.23|422.83|425.23|422.83|425.53|423.13|425.23|422.83|0
1649750490000|2022-04-12 08:01:30|425.07|422.67|424.92|422.52|425.07|422.67|424.92|422.52|0
1649750500000|2022-04-12 08:01:40|425.23|422.83|425.38|422.98|425.38|422.98|425.23|422.83|0
1649750510000|2022-04-12 08:01:50|425.23|422.83|424.99|422.59|425.23|422.83|424.77|422.37|0
1649750520000|2022-04-12 08:02:00|424.92|422.52|424.77|422.37|424.92|422.52|424.77|422.37|0
1649750530000|2022-04-12 08:02:10|424.92|422.52|424.46|422.06|424.92|422.52|424.46|422.06|0
1649750540000|2022-04-12 08:02:20|424.61|422.21|424.92|422.52|424.92|422.52|424.31|421.91|0
1649750550000|2022-04-12 08:02:30|424.99|422.59|425.23|422.83|425.23|422.83|424.99|422.59|0
1649750560000|2022-04-12 08:02:40|425.15|422.75|425.38|422.98|425.38|422.98|425.15|422.75|0
1649750570000|2022-04-12 08:02:50|425.3|422.9|425.23|422.83|425.3|422.9|425.23|422.83|0
1649750580000|2022-04-12 08:03:00|425.15|422.75|424.77|422.37|425.15|422.75|424.77|422.37|0
1649750590000|2022-04-12 08:03:10|424.92|422.52|424.77|422.37|424.92|422.52|424.77|422.37|0
1649750600000|2022-04-12 08:03:20|424.61|422.21|424.77|422.37|424.77|422.37|424.61|422.21|0
1649750610000|2022-04-12 08:03:30|424.61|422.21|425.07|422.67|425.07|422.67|424.61|422.21|0
1649750620000|2022-04-12 08:03:40|425.15|422.75|424.92|422.52|425.15|422.75|424.92|422.52|0
1649750630000|2022-04-12 08:03:50|424.84|422.44|425.07|422.67|425.07|422.67|424.77|422.37|0
1649750640000|2022-04-12 08:04:00|424.92|422.52|424.77|422.37|424.92|422.52|424.77|422.37|0
1649750650000|2022-04-12 08:04:10|424.61|422.21|424.61|422.21|424.61|422.21|424.46|422.06|0
1649750660000|2022-04-12 08:04:20|424.53|422.13|424.53|422.13|424.53|422.13|424.53|422.13|0
1649750670000|2022-04-12 08:04:30|424.61|422.21|424.31|421.91|424.61|422.21|424.31|421.91|0
1649750680000|2022-04-12 08:04:40|424.15|421.75|423.46|421.06|424.15|421.75|423.46|421.06|0
1649750690000|2022-04-12 08:04:50|423.31|420.91|423.54|421.14|423.54|421.14|423.31|420.91|0
1649750700000|2022-04-12 08:05:00|423.46|421.06|424.31|421.91|424.46|422.06|423.46|421.06|0
1649750710000|2022-04-12 08:05:10|424.15|421.75|423.85|421.45|424.15|421.75|423.85|421.45|0
1649750720000|2022-04-12 08:05:20|424|421.6|424|421.6|424|421.6|423.85|421.45|0
1649750730000|2022-04-12 08:05:30|423.85|421.45|423.69|421.29|423.85|421.45|423.54|421.14|0
1649750740000|2022-04-12 08:05:40|423.85|421.45|424.15|421.75|424.15|421.75|423.85|421.45|0
1649750750000|2022-04-12 08:05:50|424.07|421.67|423.85|421.45|424.07|421.67|423.85|421.45|0
1649750760000|2022-04-12 08:06:00|423.92|421.52|423.92|421.52|423.92|421.52|423.92|421.52|0
1649750770000|2022-04-12 08:06:10|424|421.6|424.15|421.75|424.61|422.21|424|421.6|0
1649750790000|2022-04-12 08:06:30|424|421.6|423.23|420.83|424|421.6|423.23|420.83|0
1649750800000|2022-04-12 08:06:40|423.31|420.91|423.54|421.14|423.54|421.14|423.31|420.91|0
1649750810000|2022-04-12 08:06:50|423.39|420.99|423.39|420.99|423.54|421.14|423.39|420.99|0
1649750820000|2022-04-12 08:07:00|423.23|420.83|423.23|420.83|423.23|420.83|423.23|420.83|0
1649750830000|2022-04-12 08:07:10|423.08|420.68|423.39|420.99|423.39|420.99|423.08|420.68|0
1649750840000|2022-04-12 08:07:20|423.31|420.91|423.46|421.06|423.46|421.06|423.31|420.91|0
1649750850000|2022-04-12 08:07:30|423.39|420.99|423.23|420.83|423.39|420.99|422.93|420.53|0
1649750860000|2022-04-12 08:07:40|423.39|420.99|423.31|420.91|423.39|420.99|423.31|420.91|0
1649750870000|2022-04-12 08:07:50|423.08|420.68|423.08|420.68|423.08|420.68|422.93|420.53|0
1649750880000|2022-04-12 08:08:00|423.23|420.83|423.08|420.68|423.23|420.83|423.08|420.68|0
1649750890000|2022-04-12 08:08:10|423.23|420.83|423.23|420.83|423.23|420.83|423.08|420.68|0
1649750900000|2022-04-12 08:08:20|423.39|420.99|423.23|420.83|423.39|420.99|423.23|420.83|0
1649750920000|2022-04-12 08:08:40|423.15|420.75|423.39|420.99|423.39|420.99|423.15|420.75|0
1649750930000|2022-04-12 08:08:50|423.61|421.21|423.54|421.14|423.61|421.21|423.54|421.14|0
1649750940000|2022-04-12 08:09:00|423.69|421.29|424|421.6|424|421.6|423.69|421.29|0
1649750950000|2022-04-12 08:09:10|423.84|421.44|424.3|421.9|424.3|421.9|423.84|421.44|0
1649750960000|2022-04-12 08:09:20|424.15|421.75|424.15|421.75|424.15|421.75|424.15|421.75|0
1649750970000|2022-04-12 08:09:30|424.3|421.9|424.22|421.82|424.46|422.06|424.22|421.82|0
1649750980000|2022-04-12 08:09:40|424.3|421.9|424.46|422.06|424.46|422.06|424.3|421.9|0
1649750990000|2022-04-12 08:09:50|424.3|421.9|424.46|422.06|424.61|422.21|424.3|421.9|0
1649751000000|2022-04-12 08:10:00|424.61|422.21|424.61|422.21|424.76|422.36|424.61|422.21|0
1649751010000|2022-04-12 08:10:10|424.92|422.52|425.07|422.67|425.07|422.67|424.92|422.52|0
1649751020000|2022-04-12 08:10:20|425.14|422.74|425.53|423.13|425.53|423.13|425.07|422.67|0
1649751030000|2022-04-12 08:10:30|425.38|422.98|424.84|422.44|425.38|422.98|424.84|422.44|0
1649751040000|2022-04-12 08:10:40|424.76|422.36|424.76|422.36|424.76|422.36|424.76|422.36|0
1649751050000|2022-04-12 08:10:50|424.61|422.21|425.07|422.67|425.07|422.67|424.61|422.21|0
1649751060000|2022-04-12 08:11:00|424.99|422.59|425.53|423.13|425.53|423.13|424.99|422.59|0
1649751070000|2022-04-12 08:11:10|425.37|422.97|425.22|422.82|425.45|423.05|425.22|422.82|0
1649751080000|2022-04-12 08:11:20|425.07|422.67|425.14|422.74|425.14|422.74|425.07|422.67|0
1649751090000|2022-04-12 08:11:30|424.99|422.59|425.07|422.67|425.22|422.82|424.99|422.59|0
1649751100000|2022-04-12 08:11:40|424.91|422.51|425.07|422.67|425.07|422.67|424.91|422.51|0
1649751110000|2022-04-12 08:11:50|424.91|422.51|425.07|422.67|425.07|422.67|424.91|422.51|0
1649751120000|2022-04-12 08:12:00|424.91|422.51|424.76|422.36|424.91|422.51|424.76|422.36|0
1649751130000|2022-04-12 08:12:10|424.91|422.51|424.91|422.51|425.07|422.67|424.91|422.51|0
1649751140000|2022-04-12 08:12:20|425.07|422.67|425.07|422.67|425.22|422.82|425.07|422.67|0
1649751150000|2022-04-12 08:12:30|425.14|422.74|425.14|422.74|425.14|422.74|425.14|422.74|0
1649751160000|2022-04-12 08:12:40|424.99|422.59|425.37|422.97|425.37|422.97|424.99|422.59|0
1649751170000|2022-04-12 08:12:50|425.07|422.67|425.07|422.67|425.07|422.67|425.07|422.67|0
1649751180000|2022-04-12 08:13:00|425.22|422.82|425.07|422.67|425.22|422.82|425.07|422.67|0
1649751190000|2022-04-12 08:13:10|424.91|422.51|424.91|422.51|424.91|422.51|424.83|422.43|0
1649751200000|2022-04-12 08:13:20|424.99|422.59|424.76|422.36|424.99|422.59|424.76|422.36|0
1649751210000|2022-04-12 08:13:30|424.45|422.05|424.3|421.9|424.45|422.05|424.3|421.9|0
1649751220000|2022-04-12 08:13:40|424.45|422.05|424.76|422.36|424.76|422.36|424.45|422.05|0
1649751230000|2022-04-12 08:13:50|424.61|422.21|424.61|422.21|424.61|422.21|424.61|422.21|0
1649751240000|2022-04-12 08:14:00|424.76|422.36|424.91|422.51|424.91|422.51|424.76|422.36|0
1649751250000|2022-04-12 08:14:10|425.07|422.67|425.68|423.28|425.68|423.28|425.07|422.67|0
1649751260000|2022-04-12 08:14:20|425.53|423.13|425.91|423.51|425.91|423.51|425.53|423.13|0
1649751270000|2022-04-12 08:14:30|425.99|423.59|425.83|423.43|425.99|423.59|425.83|423.43|0
1649751280000|2022-04-12 08:14:40|425.91|423.51|425.45|423.05|425.91|423.51|425.45|423.05|0
1649751290000|2022-04-12 08:14:50|425.83|423.43|425.83|423.43|425.83|423.43|425.68|423.28|0
1649751300000|2022-04-12 08:15:00|425.99|423.59|426.14|423.74|426.14|423.74|425.83|423.43|0
1649751310000|2022-04-12 08:15:10|425.99|423.59|425.53|423.13|425.99|423.59|425.53|423.13|0
1649751320000|2022-04-12 08:15:20|425.83|423.43|425.83|423.43|425.99|423.59|425.83|423.43|0
1649751330000|2022-04-12 08:15:30|425.99|423.59|425.83|423.43|425.99|423.59|425.83|423.43|0
1649751340000|2022-04-12 08:15:40|425.99|423.59|425.83|423.43|425.99|423.59|425.83|423.43|0
1649751350000|2022-04-12 08:15:50|425.91|423.51|425.99|423.59|425.99|423.59|425.91|423.51|0
1649751360000|2022-04-12 08:16:00|426.14|423.74|426.52|424.12|426.52|424.12|426.14|423.74|0
1649751370000|2022-04-12 08:16:10|426.67|424.27|426.6|424.2|426.67|424.27|426.6|424.2|0
1649751380000|2022-04-12 08:16:20|426.75|424.35|426.91|424.51|427.21|424.81|426.75|424.35|0
1649751390000|2022-04-12 08:16:30|427.06|424.66|426.91|424.51|427.06|424.66|426.75|424.35|0
1649751400000|2022-04-12 08:16:40|426.75|424.35|426.75|424.35|426.75|424.35|426.6|424.2|0
1649751410000|2022-04-12 08:16:50|426.45|424.05|426.29|423.89|426.52|424.12|426.29|423.89|0
1649751420000|2022-04-12 08:17:00|426.14|423.74|426.14|423.74|426.14|423.74|426.14|423.74|0
1649751430000|2022-04-12 08:17:10|425.83|423.43|425.83|423.43|425.83|423.43|425.83|423.43|0
1649751440000|2022-04-12 08:17:20|425.68|423.28|425.99|423.59|425.99|423.59|425.68|423.28|0
1649751450000|2022-04-12 08:17:30|426.29|423.89|426.29|423.89|426.29|423.89|426.21|423.81|0
1649751460000|2022-04-12 08:17:40|426.14|423.74|426.06|423.66|426.14|423.74|426.06|423.66|0
1649751470000|2022-04-12 08:17:50|426.14|423.74|425.98|423.58|426.14|423.74|425.98|423.58|0
1649751480000|2022-04-12 08:18:00|426.06|423.66|426.14|423.74|426.14|423.74|425.98|423.58|0
1649751490000|2022-04-12 08:18:10|426.29|423.89|426.14|423.74|426.29|423.89|426.14|423.74|0
1649751500000|2022-04-12 08:18:20|425.98|423.58|425.83|423.43|425.98|423.58|425.83|423.43|0
1649751510000|2022-04-12 08:18:30|425.98|423.58|425.98|423.58|426.06|423.66|425.98|423.58|0
1649751520000|2022-04-12 08:18:40|425.83|423.43|425.6|423.2|425.83|423.43|425.6|423.2|0
1649751530000|2022-04-12 08:18:50|425.83|423.43|425.68|423.28|425.83|423.43|425.68|423.28|0
1649751540000|2022-04-12 08:19:00|425.6|423.2|425.75|423.35|425.75|423.35|425.6|423.2|0
1649751550000|2022-04-12 08:19:10|425.68|423.28|425.68|423.28|425.75|423.35|425.68|423.28|0
1649751560000|2022-04-12 08:19:20|425.83|423.43|425.98|423.58|425.98|423.58|425.83|423.43|0
1649751580000|2022-04-12 08:19:40|425.83|423.43|425.98|423.58|425.98|423.58|425.83|423.43|0
1649751590000|2022-04-12 08:19:50|425.9|423.5|425.98|423.58|425.98|423.58|425.83|423.43|0
1649751600000|2022-04-12 08:20:00|426.44|424.04|426.44|424.04|426.44|424.04|426.29|423.89|0
1649751610000|2022-04-12 08:20:10|426.52|424.12|427.21|424.81|427.21|424.81|426.52|424.12|0
1649751620000|2022-04-12 08:20:20|427.52|425.12|427.37|424.97|427.52|425.12|427.21|424.81|0
1649751630000|2022-04-12 08:20:30|427.29|424.89|427.06|424.66|427.29|424.89|427.06|424.66|0
1649751640000|2022-04-12 08:20:40|426.9|424.5|426.82|424.42|426.9|424.5|426.75|424.35|0
1649751650000|2022-04-12 08:20:50|426.75|424.35|426.9|424.5|426.9|424.5|426.6|424.2|0
1649751660000|2022-04-12 08:21:00|426.67|424.27|427.06|424.66|427.06|424.66|426.67|424.27|0
1649751670000|2022-04-12 08:21:10|426.98|424.58|427.13|424.73|427.21|424.81|426.98|424.58|0
1649751680000|2022-04-12 08:21:20|427.21|424.81|427.36|424.96|427.36|424.96|427.21|424.81|0
1649751690000|2022-04-12 08:21:30|427.67|425.27|427.83|425.43|427.83|425.43|427.67|425.27|0
1649751700000|2022-04-12 08:21:40|427.9|425.5|427.9|425.5|427.98|425.58|427.9|425.5|0
1649751710000|2022-04-12 08:21:50|427.83|425.43|427.52|425.12|427.83|425.43|427.52|425.12|0
1649751720000|2022-04-12 08:22:00|427.67|425.27|427.67|425.27|427.83|425.43|427.67|425.27|0
1649751730000|2022-04-12 08:22:10|427.83|425.43|427.75|425.35|427.83|425.43|427.67|425.27|0
1649751740000|2022-04-12 08:22:20|427.83|425.43|427.83|425.43|427.98|425.58|427.83|425.43|0
1649751750000|2022-04-12 08:22:30|427.98|425.58|428.44|426.04|428.44|426.04|427.98|425.58|0
1649751760000|2022-04-12 08:22:40|428.29|425.89|427.98|425.58|428.29|425.89|427.98|425.58|0
1649751770000|2022-04-12 08:22:50|427.83|425.43|427.83|425.43|427.83|425.43|427.83|425.43|0
1649751780000|2022-04-12 08:23:00|427.67|425.27|427.67|425.27|427.83|425.43|427.67|425.27|0
1649751790000|2022-04-12 08:23:10|427.83|425.43|428.13|425.73|428.13|425.73|427.83|425.43|0
1649751800000|2022-04-12 08:23:20|427.98|425.58|427.82|425.42|427.98|425.58|427.82|425.42|0
1649751810000|2022-04-12 08:23:30|427.9|425.5|427.82|425.42|428.05|425.65|427.82|425.42|0
1649751820000|2022-04-12 08:23:40|427.67|425.27|427.67|425.27|427.67|425.27|427.52|425.12|0
1649751830000|2022-04-12 08:23:50|427.52|425.12|427.67|425.27|427.67|425.27|427.52|425.12|0
1649751840000|2022-04-12 08:24:00|427.52|425.12|427.52|425.12|427.52|425.12|427.28|424.88|0
1649751850000|2022-04-12 08:24:10|427.67|425.27|427.67|425.27|427.67|425.27|427.67|425.27|0
1649751860000|2022-04-12 08:24:20|427.82|425.42|427.98|425.58|427.98|425.58|427.82|425.42|0
1649751870000|2022-04-12 08:24:30|427.82|425.42|427.82|425.42|427.98|425.58|427.82|425.42|0
1649751880000|2022-04-12 08:24:40|427.98|425.58|428.29|425.89|428.29|425.89|427.98|425.58|0
1649751890000|2022-04-12 08:24:50|428.13|425.73|428.05|425.65|428.29|425.89|428.05|425.65|0
1649751900000|2022-04-12 08:25:00|427.98|425.58|427.52|425.12|427.98|425.58|427.52|425.12|0
1649751910000|2022-04-12 08:25:10|427.21|424.81|427.06|424.66|427.21|424.81|427.06|424.66|0
1649751920000|2022-04-12 08:25:20|427.13|424.73|427.13|424.73|427.13|424.73|427.13|424.73|0
1649751930000|2022-04-12 08:25:30|427.21|424.81|426.75|424.35|427.21|424.81|426.75|424.35|0
1649751940000|2022-04-12 08:25:40|426.9|424.5|426.6|424.2|426.9|424.5|426.6|424.2|0
1649751950000|2022-04-12 08:25:50|426.75|424.35|426.75|424.35|426.9|424.5|426.75|424.35|0
1649751960000|2022-04-12 08:26:00|426.67|424.27|426.59|424.19|426.75|424.35|426.59|424.19|0
1649751970000|2022-04-12 08:26:10|426.44|424.04|426.29|423.89|426.44|424.04|426.29|423.89|0
1649751980000|2022-04-12 08:26:20|426.44|424.04|426.29|423.89|426.44|424.04|426.13|423.73|0
1649751990000|2022-04-12 08:26:30|426.36|423.96|426.36|423.96|426.36|423.96|426.36|423.96|0
1649752000000|2022-04-12 08:26:40|426.29|423.89|426.44|424.04|426.44|424.04|426.29|423.89|0
1649752010000|2022-04-12 08:26:50|426.75|424.35|426.82|424.42|426.9|424.5|426.75|424.35|0
1649752020000|2022-04-12 08:27:00|426.9|424.5|427.06|424.66|427.21|424.81|426.9|424.5|0
1649752030000|2022-04-12 08:27:10|426.9|424.5|426.75|424.35|426.9|424.5|426.75|424.35|0
1649752040000|2022-04-12 08:27:20|427.21|424.81|427.05|424.65|427.21|424.81|426.9|424.5|0
1649752050000|2022-04-12 08:27:30|427.13|424.73|427.52|425.12|427.52|425.12|427.13|424.73|0
1649752060000|2022-04-12 08:27:40|427.67|425.27|427.67|425.27|427.67|425.27|427.67|425.27|0
1649752070000|2022-04-12 08:27:50|427.82|425.42|427.28|424.88|427.82|425.42|427.28|424.88|0
1649752080000|2022-04-12 08:28:00|427.52|425.12|427.59|425.19|427.59|425.19|427.52|425.12|0
1649752090000|2022-04-12 08:28:10|427.52|425.12|427.59|425.19|427.67|425.27|427.52|425.12|0
1649752100000|2022-04-12 08:28:20|427.67|425.27|427.52|425.12|427.67|425.27|427.52|425.12|0
1649752110000|2022-04-12 08:28:30|427.67|425.27|427.59|425.19|427.67|425.27|427.52|425.12|0
1649752120000|2022-04-12 08:28:40|427.67|425.27|427.13|424.73|427.67|425.27|427.13|424.73|0
1649752130000|2022-04-12 08:28:50|427.28|424.88|427.44|425.04|427.52|425.12|427.28|424.88|0
1649752140000|2022-04-12 08:29:00|427.36|424.96|427.36|424.96|427.52|425.12|427.36|424.96|0
1649752150000|2022-04-12 08:29:10|427.21|424.81|427.21|424.81|427.36|424.96|427.05|424.65|0
1649752160000|2022-04-12 08:29:20|427.05|424.65|427.21|424.81|427.36|424.96|427.05|424.65|0
1649752170000|2022-04-12 08:29:30|427.98|425.58|428.28|425.88|428.44|426.04|427.98|425.58|0
1649752180000|2022-04-12 08:29:40|428.13|425.73|428.28|425.88|428.28|425.88|428.13|425.73|0
1649752190000|2022-04-12 08:29:50|428.13|425.73|428.05|425.65|428.28|425.88|428.05|425.65|0
1649752200000|2022-04-12 08:30:00|427.98|425.58|427.98|425.58|428.05|425.65|427.98|425.58|0
1649752210000|2022-04-12 08:30:10|427.82|425.42|427.82|425.42|427.82|425.42|427.67|425.27|0
1649752220000|2022-04-12 08:30:20|427.67|425.27|427.51|425.11|427.67|425.27|427.51|425.11|0
1649752230000|2022-04-12 08:30:30|427.43|425.03|427.67|425.27|427.67|425.27|427.43|425.03|0
1649752240000|2022-04-12 08:30:40|428.44|426.04|428.36|425.96|428.44|426.04|428.2|425.8|0
1649752250000|2022-04-12 08:30:50|428.44|426.04|428.9|426.5|428.9|426.5|428.44|426.04|0
1649752260000|2022-04-12 08:31:00|428.97|426.57|429.21|426.81|429.21|426.81|428.97|426.57|0
1649752270000|2022-04-12 08:31:10|428.9|426.5|428.74|426.34|428.9|426.5|428.74|426.34|0
1649752280000|2022-04-12 08:31:20|428.9|426.5|428.59|426.19|428.9|426.5|428.59|426.19|0
1649752290000|2022-04-12 08:31:30|428.44|426.04|428.13|425.73|428.44|426.04|428.13|425.73|0
1649752300000|2022-04-12 08:31:40|427.97|425.57|427.67|425.27|427.97|425.57|427.67|425.27|0
1649752310000|2022-04-12 08:31:50|427.51|425.11|427.67|425.27|427.67|425.27|427.51|425.11|0
1649752320000|2022-04-12 08:32:00|427.82|425.42|427.82|425.42|427.89|425.49|427.82|425.42|0
1649752330000|2022-04-12 08:32:10|427.67|425.27|427.59|425.19|427.67|425.27|427.59|425.19|0
1649752340000|2022-04-12 08:32:20|427.67|425.27|427.74|425.34|427.97|425.57|427.67|425.27|0
1649752350000|2022-04-12 08:32:30|427.82|425.42|427.82|425.42|427.82|425.42|427.82|425.42|0
1649752360000|2022-04-12 08:32:40|427.67|425.27|427.97|425.57|427.97|425.57|427.67|425.27|0
1649752370000|2022-04-12 08:32:50|428.13|425.73|428.74|426.34|428.74|426.34|428.13|425.73|0
1649752380000|2022-04-12 08:33:00|428.9|426.5|428.74|426.34|428.9|426.5|428.74|426.34|0
1649752390000|2022-04-12 08:33:10|428.59|426.19|428.59|426.19|428.59|426.19|428.59|426.19|0
1649752400000|2022-04-12 08:33:20|428.74|426.34|428.74|426.34|428.74|426.34|428.59|426.19|0
1649752410000|2022-04-12 08:33:30|428.59|426.19|428.59|426.19|428.74|426.34|428.59|426.19|0
1649752420000|2022-04-12 08:33:40|428.74|426.34|429.12|426.72|429.12|426.72|428.59|426.19|0
1649752430000|2022-04-12 08:33:50|429.67|427.27|429.82|427.42|429.82|427.42|429.67|427.27|0
1649752440000|2022-04-12 08:34:00|429.89|427.49|430.13|427.73|430.13|427.73|429.89|427.49|0
1649752450000|2022-04-12 08:34:10|430.28|427.88|430.28|427.88|430.44|428.04|430.28|427.88|0
1649752460000|2022-04-12 08:34:20|430.13|427.73|429.97|427.57|430.13|427.73|429.97|427.57|0
1649752470000|2022-04-12 08:34:30|429.82|427.42|429.97|427.57|430.13|427.73|429.82|427.42|0
1649752480000|2022-04-12 08:34:40|430.13|427.73|429.97|427.57|430.13|427.73|429.97|427.57|0
1649752490000|2022-04-12 08:34:50|430.05|427.65|430.05|427.65|430.05|427.65|430.05|427.65|0
1649752500000|2022-04-12 08:35:00|430.2|427.8|430.28|427.88|430.28|427.88|430.2|427.8|0
1649752510000|2022-04-12 08:35:10|430.44|428.04|430.59|428.19|430.59|428.19|430.44|428.04|0
1649752520000|2022-04-12 08:35:20|430.44|428.04|430.51|428.11|430.59|428.19|430.44|428.04|0
1649752530000|2022-04-12 08:35:30|430.59|428.19|430.44|428.04|430.59|428.19|430.44|428.04|0
1649752540000|2022-04-12 08:35:40|430.28|427.88|430.28|427.88|430.28|427.88|430.28|427.88|0
1649752550000|2022-04-12 08:35:50|430.59|428.19|430.74|428.34|430.74|428.34|430.59|428.19|0
1649752560000|2022-04-12 08:36:00|430.9|428.5|431.05|428.65|431.05|428.65|430.9|428.5|0
1649752570000|2022-04-12 08:36:10|430.9|428.5|430.9|428.5|430.9|428.5|430.9|428.5|0
1649752580000|2022-04-12 08:36:20|430.74|428.34|430.74|428.34|430.74|428.34|430.66|428.26|0
1649752590000|2022-04-12 08:36:30|430.9|428.5|430.9|428.5|430.9|428.5|430.9|428.5|0
1649752600000|2022-04-12 08:36:40|431.05|428.65|431.52|429.12|431.52|429.12|431.05|428.65|0
1649752610000|2022-04-12 08:36:50|431.74|429.34|431.98|429.58|431.98|429.58|431.74|429.34|0
1649752620000|2022-04-12 08:37:00|432.29|429.89|432.29|429.89|432.29|429.89|432.29|429.89|0
1649752630000|2022-04-12 08:37:10|432.44|430.04|432.13|429.73|432.44|430.04|432.13|429.73|0
1649752640000|2022-04-12 08:37:20|432.44|430.04|432.29|429.89|432.44|430.04|432.29|429.89|0
1649752650000|2022-04-12 08:37:30|432.6|430.2|432.44|430.04|432.6|430.2|432.29|429.89|0
1649752660000|2022-04-12 08:37:40|432.13|429.73|432.29|429.89|432.29|429.89|432.13|429.73|0
1649752670000|2022-04-12 08:37:50|432.44|430.04|432.29|429.89|432.44|430.04|432.29|429.89|0
1649752680000|2022-04-12 08:38:00|432.13|429.73|432.44|430.04|432.44|430.04|432.13|429.73|0
1649752690000|2022-04-12 08:38:10|432.29|429.89|432.21|429.81|432.29|429.89|432.21|429.81|0
1649752700000|2022-04-12 08:38:20|432.13|429.73|431.98|429.58|432.29|429.89|431.98|429.58|0
1649752710000|2022-04-12 08:38:30|432.13|429.73|432.13|429.73|432.29|429.89|432.13|429.73|0
1649752720000|2022-04-12 08:38:40|432.21|429.81|431.98|429.58|432.21|429.81|431.98|429.58|0
1649752730000|2022-04-12 08:38:50|431.82|429.42|431.98|429.58|431.98|429.58|431.82|429.42|0
1649752740000|2022-04-12 08:39:00|431.82|429.42|432.13|429.73|432.13|429.73|431.82|429.42|0
1649752750000|2022-04-12 08:39:10|432.29|429.89|432.29|429.89|432.44|430.04|432.29|429.89|0
1649752760000|2022-04-12 08:39:20|432.36|429.96|432.29|429.89|432.44|430.04|432.29|429.89|0
1649752780000|2022-04-12 08:39:40|432.36|429.96|432.36|429.96|432.36|429.96|432.36|429.96|0
1649752790000|2022-04-12 08:39:50|432.13|429.73|431.98|429.58|432.13|429.73|431.98|429.58|0
1649752800000|2022-04-12 08:40:00|432.13|429.73|432.29|429.89|432.29|429.89|432.13|429.73|0
1649752810000|2022-04-12 08:40:10|432.44|430.04|432.44|430.04|432.44|430.04|432.44|430.04|0
1649752820000|2022-04-12 08:40:20|432.29|429.89|432.75|430.35|432.75|430.35|432.29|429.89|0
1649752830000|2022-04-12 08:40:30|432.44|430.04|432.21|429.81|432.44|430.04|432.21|429.81|0
1649752840000|2022-04-12 08:40:40|432.29|429.89|432.05|429.65|432.29|429.89|432.05|429.65|0
1649752850000|2022-04-12 08:40:50|432.13|429.73|432.36|429.96|432.44|430.04|432.13|429.73|0
1649752860000|2022-04-12 08:41:00|432.29|429.89|432.6|430.2|432.6|430.2|432.29|429.89|0
1649752870000|2022-04-12 08:41:10|432.44|430.04|432.44|430.04|432.44|430.04|432.29|429.89|0
1649752880000|2022-04-12 08:41:20|432.36|429.96|432.13|429.73|432.36|429.96|432.13|429.73|0
1649752890000|2022-04-12 08:41:30|432.29|429.89|432.29|429.89|432.29|429.89|432.13|429.73|0
1649752900000|2022-04-12 08:41:40|432.13|429.73|432.21|429.81|432.21|429.81|432.13|429.73|0
1649752910000|2022-04-12 08:41:50|432.44|430.04|432.44|430.04|432.59|430.19|432.44|430.04|0
1649752920000|2022-04-12 08:42:00|432.59|430.19|432.59|430.19|432.59|430.19|432.59|430.19|0
1649752930000|2022-04-12 08:42:10|432.9|430.5|433.06|430.66|433.06|430.66|432.9|430.5|0
1649752940000|2022-04-12 08:42:20|433.21|430.81|432.44|430.04|433.21|430.81|432.44|430.04|0
1649752950000|2022-04-12 08:42:30|432.59|430.19|432.59|430.19|432.59|430.19|432.44|430.04|0
1649752960000|2022-04-12 08:42:40|432.44|430.04|432.59|430.19|432.59|430.19|432.44|430.04|0
1649752970000|2022-04-12 08:42:50|432.51|430.11|432.44|430.04|432.51|430.11|432.44|430.04|0
1649752980000|2022-04-12 08:43:00|432.59|430.19|432.44|430.04|432.59|430.19|432.44|430.04|0
1649752990000|2022-04-12 08:43:10|432.59|430.19|432.44|430.04|432.59|430.19|432.44|430.04|0
1649753000000|2022-04-12 08:43:20|432.59|430.19|432.59|430.19|432.59|430.19|432.59|430.19|0
1649753010000|2022-04-12 08:43:30|432.44|430.04|432.44|430.04|432.44|430.04|432.44|430.04|0
1649753020000|2022-04-12 08:43:40|432.51|430.11|432.44|430.04|432.51|430.11|432.36|429.96|0
1649753030000|2022-04-12 08:43:50|432.28|429.88|432.28|429.88|432.28|429.88|432.28|429.88|0
1649753040000|2022-04-12 08:44:00|432.36|429.96|432.13|429.73|432.44|430.04|432.13|429.73|0
1649753050000|2022-04-12 08:44:10|431.98|429.58|432.13|429.73|432.13|429.73|431.98|429.58|0
1649753060000|2022-04-12 08:44:20|432.28|429.88|432.28|429.88|432.44|430.04|432.28|429.88|0
1649753070000|2022-04-12 08:44:30|432.13|429.73|432.13|429.73|432.2|429.8|432.13|429.73|0
1649753080000|2022-04-12 08:44:40|432.05|429.65|432.13|429.73|432.13|429.73|432.05|429.65|0
1649753090000|2022-04-12 08:44:50|432.05|429.65|432.2|429.8|432.2|429.8|432.05|429.65|0
1649753100000|2022-04-12 08:45:00|432.28|429.88|432.05|429.65|432.59|430.19|432.05|429.65|0
1649753110000|2022-04-12 08:45:10|432.13|429.73|432.13|429.73|432.13|429.73|432.05|429.65|0
1649753120000|2022-04-12 08:45:20|431.82|429.42|431.89|429.49|431.98|429.58|431.82|429.42|0
1649753130000|2022-04-12 08:45:30|431.98|429.58|431.97|429.57|431.98|429.58|431.97|429.57|0
1649753150000|2022-04-12 08:45:50|432.13|429.73|432.2|429.8|432.2|429.8|432.13|429.73|0
1649753160000|2022-04-12 08:46:00|432.13|429.73|432.13|429.73|432.13|429.73|432.05|429.65|0
1649753170000|2022-04-12 08:46:10|432.36|429.96|432.59|430.19|432.59|430.19|432.28|429.88|0
1649753180000|2022-04-12 08:46:20|432.44|430.04|432.44|430.04|432.44|430.04|432.44|430.04|0
1649753190000|2022-04-12 08:46:30|432.13|429.73|432.05|429.65|432.13|429.73|432.05|429.65|0
1649753200000|2022-04-12 08:46:40|432.13|429.73|431.97|429.57|432.13|429.73|431.97|429.57|0
1649753210000|2022-04-12 08:46:50|432.13|429.73|431.97|429.57|432.13|429.73|431.97|429.57|0
1649753220000|2022-04-12 08:47:00|432.13|429.73|433.21|430.81|433.21|430.81|432.13|429.73|0
1649753230000|2022-04-12 08:47:10|433.37|430.97|433.98|431.58|433.98|431.58|433.37|430.97|0
1649753240000|2022-04-12 08:47:20|433.9|431.5|433.83|431.43|433.9|431.5|433.83|431.43|0
1649753250000|2022-04-12 08:47:30|433.9|431.5|433.98|431.58|433.98|431.58|433.9|431.5|0
1649753260000|2022-04-12 08:47:40|433.83|431.43|433.67|431.27|433.83|431.43|433.67|431.27|0
1649753270000|2022-04-12 08:47:50|433.83|431.43|433.98|431.58|433.98|431.58|433.83|431.43|0
1649753280000|2022-04-12 08:48:00|433.83|431.43|433.83|431.43|433.83|431.43|433.67|431.27|0
1649753290000|2022-04-12 08:48:10|433.75|431.35|433.83|431.43|433.98|431.58|433.75|431.35|0
1649753300000|2022-04-12 08:48:20|433.67|431.27|433.36|430.96|433.67|431.27|433.36|430.96|0
1649753310000|2022-04-12 08:48:30|433.21|430.81|433.36|430.96|433.36|430.96|433.21|430.81|0
1649753320000|2022-04-12 08:48:40|433.44|431.04|433.44|431.04|433.44|431.04|433.36|430.96|0
1649753330000|2022-04-12 08:48:50|433.52|431.12|433.36|430.96|433.52|431.12|433.36|430.96|0
1649753340000|2022-04-12 08:49:00|433.21|430.81|433.21|430.81|433.21|430.81|433.06|430.66|0
1649753350000|2022-04-12 08:49:10|433.13|430.73|433.21|430.81|433.21|430.81|433.13|430.73|0
1649753360000|2022-04-12 08:49:20|433.06|430.66|432.9|430.5|433.06|430.66|432.82|430.42|0
1649753380000|2022-04-12 08:49:40|432.75|430.35|432.75|430.35|432.75|430.35|432.75|430.35|0
1649753390000|2022-04-12 08:49:50|432.9|430.5|433.05|430.65|433.05|430.65|432.9|430.5|0
1649753400000|2022-04-12 08:50:00|432.9|430.5|433.52|431.12|433.52|431.12|432.9|430.5|0
1649753410000|2022-04-12 08:50:10|433.36|430.96|433.36|430.96|433.36|430.96|433.36|430.96|0
1649753420000|2022-04-12 08:50:20|433.21|430.81|433.21|430.81|433.21|430.81|433.21|430.81|0
1649753430000|2022-04-12 08:50:30|433.05|430.65|433.21|430.81|433.21|430.81|433.05|430.65|0
1649753440000|2022-04-12 08:50:40|433.36|430.96|433.44|431.04|433.44|431.04|433.36|430.96|0
1649753450000|2022-04-12 08:50:50|433.36|430.96|433.44|431.04|433.44|431.04|433.36|430.96|0
1649753460000|2022-04-12 08:51:00|433.52|431.12|433.36|430.96|433.52|431.12|433.36|430.96|0
1649753470000|2022-04-12 08:51:10|433.44|431.04|433.36|430.96|433.44|431.04|433.36|430.96|0
1649753480000|2022-04-12 08:51:20|433.44|431.04|433.52|431.12|433.52|431.12|433.36|430.96|0
1649753490000|2022-04-12 08:51:30|433.59|431.19|434.14|431.74|434.14|431.74|433.59|431.19|0
1649753500000|2022-04-12 08:51:40|433.98|431.58|433.83|431.43|433.98|431.58|433.83|431.43|0
1649753510000|2022-04-12 08:51:50|433.9|431.5|433.83|431.43|433.98|431.58|433.83|431.43|0
1649753520000|2022-04-12 08:52:00|433.98|431.58|433.98|431.58|434.06|431.66|433.98|431.58|0
1649753530000|2022-04-12 08:52:10|434.06|431.66|434.06|431.66|434.06|431.66|434.06|431.66|0
1649753540000|2022-04-12 08:52:20|434.14|431.74|434.29|431.89|434.29|431.89|434.14|431.74|0
1649753550000|2022-04-12 08:52:30|434.45|432.05|434.45|432.05|434.45|432.05|434.45|432.05|0
1649753560000|2022-04-12 08:52:40|434.6|432.2|434.76|432.36|434.76|432.36|434.6|432.2|0
1649753570000|2022-04-12 08:52:50|434.68|432.28|434.76|432.36|434.76|432.36|434.68|432.28|0
1649753580000|2022-04-12 08:53:00|434.83|432.43|434.76|432.36|434.83|432.43|434.76|432.36|0
1649753590000|2022-04-12 08:53:10|434.6|432.2|434.6|432.2|434.6|432.2|434.6|432.2|0
1649753600000|2022-04-12 08:53:20|434.76|432.36|434.68|432.28|434.76|432.36|434.68|432.28|0
1649753610000|2022-04-12 08:53:30|434.76|432.36|434.6|432.2|434.76|432.36|434.6|432.2|0
1649753620000|2022-04-12 08:53:40|434.68|432.28|434.14|431.74|434.68|432.28|434.14|431.74|0
1649753650000|2022-04-12 08:54:10|434.06|431.66|433.98|431.58|434.06|431.66|433.98|431.58|0
1649753660000|2022-04-12 08:54:20|433.83|431.43|433.67|431.27|433.83|431.43|433.52|431.12|0
1649753670000|2022-04-12 08:54:30|434.45|432.05|434.76|432.36|434.76|432.36|434.45|432.05|0
1649753680000|2022-04-12 08:54:40|434.6|432.2|434.45|432.05|434.6|432.2|434.45|432.05|0
1649753690000|2022-04-12 08:54:50|434.29|431.89|434.29|431.89|434.29|431.89|434.14|431.74|0
1649753710000|2022-04-12 08:55:10|434.36|431.96|434.36|431.96|434.36|431.96|434.36|431.96|0
1649753720000|2022-04-12 08:55:20|434.29|431.89|434.29|431.89|434.29|431.89|434.29|431.89|0
1649753730000|2022-04-12 08:55:30|434.52|432.12|434.45|432.05|434.52|432.12|434.45|432.05|0
1649753740000|2022-04-12 08:55:40|434.29|431.89|434.29|431.89|434.29|431.89|434.29|431.89|0
1649753750000|2022-04-12 08:55:50|434.36|431.96|434.29|431.89|434.36|431.96|434.29|431.89|0
1649753760000|2022-04-12 08:56:00|434.14|431.74|434.14|431.74|434.14|431.74|434.14|431.74|0
1649753770000|2022-04-12 08:56:10|434.29|431.89|434.14|431.74|434.29|431.89|434.14|431.74|0
1649753780000|2022-04-12 08:56:20|434.21|431.81|434.21|431.81|434.29|431.89|434.21|431.81|0
1649753790000|2022-04-12 08:56:30|434.29|431.89|434.36|431.96|434.36|431.96|434.21|431.81|0
1649753800000|2022-04-12 08:56:40|434.29|431.89|434.36|431.96|434.44|432.04|434.29|431.89|0
1649753810000|2022-04-12 08:56:50|434.29|431.89|434.36|431.96|434.36|431.96|434.29|431.89|0
1649753820000|2022-04-12 08:57:00|434.29|431.89|434.36|431.96|434.44|432.04|434.29|431.89|0
1649753830000|2022-04-12 08:57:10|434.6|432.2|434.36|431.96|434.6|432.2|434.36|431.96|0
1649753840000|2022-04-12 08:57:20|434.44|432.04|434.44|432.04|434.44|432.04|434.44|432.04|0
1649753850000|2022-04-12 08:57:30|434.29|431.89|434.29|431.89|434.29|431.89|434.29|431.89|0
1649753860000|2022-04-12 08:57:40|434.36|431.96|434.29|431.89|434.36|431.96|434.29|431.89|0
1649753870000|2022-04-12 08:57:50|434.21|431.81|434.13|431.73|434.29|431.89|434.13|431.73|0
1649753880000|2022-04-12 08:58:00|434.29|431.89|434.44|432.04|434.44|432.04|434.21|431.81|0
1649753890000|2022-04-12 08:58:10|434.6|432.2|434.44|432.04|434.6|432.2|434.44|432.04|0
1649753900000|2022-04-12 08:58:20|434.21|431.81|434.21|431.81|434.21|431.81|434.21|431.81|0
1649753910000|2022-04-12 08:58:30|434.13|431.73|434.29|431.89|434.29|431.89|434.13|431.73|0
1649753920000|2022-04-12 08:58:40|434.13|431.73|434.13|431.73|434.13|431.73|434.13|431.73|0
1649753930000|2022-04-12 08:58:50|434.21|431.81|434.05|431.65|434.21|431.81|434.05|431.65|0
1649753940000|2022-04-12 08:59:00|434.13|431.73|434.13|431.73|434.13|431.73|434.13|431.73|0
1649753950000|2022-04-12 08:59:10|433.98|431.58|433.98|431.58|433.98|431.58|433.98|431.58|0
1649753960000|2022-04-12 08:59:20|433.82|431.42|433.67|431.27|433.82|431.42|433.67|431.27|0
1649753970000|2022-04-12 08:59:30|433.51|431.11|435.85|433.45|435.85|433.45|433.51|431.11|0
1649753980000|2022-04-12 08:59:40|436|433.6|435.85|433.45|436|433.6|435.85|433.45|0
1649753990000|2022-04-12 08:59:50|435.69|433.29|432.76|430.36|435.69|433.29|432.76|430.36|0
1649754000000|2022-04-12 09:00:00|432.83|430.43|432.45|430.05|432.83|430.43|432.45|430.05|0
1649754010000|2022-04-12 09:00:10|432.6|430.2|432.76|430.36|432.76|430.36|432.6|430.2|0
1649754020000|2022-04-12 09:00:20|432.91|430.51|432.91|430.51|432.91|430.51|432.91|430.51|0
1649754030000|2022-04-12 09:00:30|432.76|430.36|432.45|430.05|432.76|430.36|432.45|430.05|0
1649754040000|2022-04-12 09:00:40|432.6|430.2|432.45|430.05|432.6|430.2|432.29|429.89|0
1649754050000|2022-04-12 09:00:50|432.6|430.2|432.6|430.2|432.6|430.2|432.6|430.2|0
1649754060000|2022-04-12 09:01:00|432.76|430.36|432.45|430.05|432.76|430.36|432.45|430.05|0
1649754070000|2022-04-12 09:01:10|432.29|429.89|432.29|429.89|432.29|429.89|432.29|429.89|0
1649754080000|2022-04-12 09:01:20|432.14|429.74|432.29|429.89|432.29|429.89|432.14|429.74|0
1649754090000|2022-04-12 09:01:30|432.14|429.74|432.21|429.81|432.29|429.89|432.14|429.74|0
1649754100000|2022-04-12 09:01:40|432.14|429.74|431.83|429.43|432.14|429.74|431.75|429.35|0
1649754110000|2022-04-12 09:01:50|431.67|429.27|432.14|429.74|432.14|429.74|431.67|429.27|0
1649754120000|2022-04-12 09:02:00|432.29|429.89|432.6|430.2|432.6|430.2|432.29|429.89|0
1649754130000|2022-04-12 09:02:10|432.76|430.36|432.91|430.51|432.91|430.51|432.76|430.36|0
1649754140000|2022-04-12 09:02:20|432.76|430.36|432.98|430.58|432.98|430.58|432.76|430.36|0
1649754150000|2022-04-12 09:02:30|433.06|430.66|432.98|430.58|433.06|430.66|432.91|430.51|0
1649754160000|2022-04-12 09:02:40|433.22|430.82|433.37|430.97|433.37|430.97|433.22|430.82|0
1649754180000|2022-04-12 09:03:00|433.29|430.89|433.06|430.66|433.29|430.89|432.91|430.51|0
1649754190000|2022-04-12 09:03:10|432.91|430.51|432.6|430.2|432.91|430.51|432.6|430.2|0
1649754200000|2022-04-12 09:03:20|432.67|430.27|432.75|430.35|432.75|430.35|432.67|430.27|0
1649754210000|2022-04-12 09:03:30|432.6|430.2|432.52|430.12|432.67|430.27|432.52|430.12|0
1649754220000|2022-04-12 09:03:40|432.45|430.05|432.29|429.89|432.45|430.05|432.14|429.74|0
1649754240000|2022-04-12 09:04:00|432.45|430.05|432.29|429.89|432.45|430.05|432.29|429.89|0
1649754250000|2022-04-12 09:04:10|432.14|429.74|432.29|429.89|432.29|429.89|432.14|429.74|0
1649754260000|2022-04-12 09:04:20|432.14|429.74|432.14|429.74|432.14|429.74|432.14|429.74|0
1649754270000|2022-04-12 09:04:30|431.7|429.3|433.09|430.69|433.09|430.69|431.7|429.3|0
1649754280000|2022-04-12 09:04:40|432.94|430.54|433.4|431|433.4|431|432.94|430.54|0
1649754290000|2022-04-12 09:04:50|433.25|430.85|433.09|430.69|433.25|430.85|433.09|430.69|0
1649754300000|2022-04-12 09:05:00|432.94|430.54|432.94|430.54|433.09|430.69|432.94|430.54|0
1649754310000|2022-04-12 09:05:10|433.09|430.69|433.25|430.85|433.25|430.85|433.09|430.69|0
1649754320000|2022-04-12 09:05:20|433.09|430.69|433.09|430.69|433.25|430.85|433.09|430.69|0
1649754330000|2022-04-12 09:05:30|433.01|430.61|433.09|430.69|433.09|430.69|433.01|430.61|0
1649754340000|2022-04-12 09:05:40|433.17|430.77|433.17|430.77|433.17|430.77|433.17|430.77|0
1649754350000|2022-04-12 09:05:50|433.25|430.85|433.79|431.39|433.87|431.47|433.25|430.85|0
1649754360000|2022-04-12 09:06:00|433.87|431.47|433.56|431.16|433.87|431.47|433.56|431.16|0
1649754370000|2022-04-12 09:06:10|433.63|431.23|433.79|431.39|433.87|431.47|433.63|431.23|0
1649754380000|2022-04-12 09:06:20|433.87|431.47|434.02|431.62|434.02|431.62|433.87|431.47|0
1649754400000|2022-04-12 09:06:40|434.09|431.69|434.18|431.78|434.18|431.78|434.09|431.69|0
1649754410000|2022-04-12 09:06:50|434.09|431.69|434.17|431.77|434.17|431.77|434.02|431.62|0
1649754420000|2022-04-12 09:07:00|434.09|431.69|434.17|431.77|434.17|431.77|434.02|431.62|0
1649754430000|2022-04-12 09:07:10|434.09|431.69|434.17|431.77|434.17|431.77|434.09|431.69|0
1649754440000|2022-04-12 09:07:20|434.09|431.69|434.02|431.62|434.17|431.77|434.02|431.62|0
1649754450000|2022-04-12 09:07:30|434.09|431.69|434.09|431.69|434.09|431.69|434.09|431.69|0
1649754460000|2022-04-12 09:07:40|434.17|431.77|434.02|431.62|434.17|431.77|434.02|431.62|0
1649754470000|2022-04-12 09:07:50|434.09|431.69|434.33|431.93|434.33|431.93|434.09|431.69|0
1649754480000|2022-04-12 09:08:00|434.25|431.85|434.17|431.77|434.33|431.93|434.17|431.77|0
1649754490000|2022-04-12 09:08:10|434.33|431.93|434.25|431.85|434.33|431.93|434.25|431.85|0
1649754500000|2022-04-12 09:08:20|434.17|431.77|434.79|432.39|434.79|432.39|434.17|431.77|0
1649754510000|2022-04-12 09:08:30|435.02|432.62|435.1|432.7|435.1|432.7|435.02|432.62|0
1649754520000|2022-04-12 09:08:40|435.18|432.78|435.41|433.01|435.41|433.01|435.18|432.78|0
1649754530000|2022-04-12 09:08:50|435.26|432.86|435.26|432.86|435.41|433.01|435.26|432.86|0
1649754540000|2022-04-12 09:09:00|435.41|433.01|435.41|433.01|435.41|433.01|435.33|432.93|0
1649754550000|2022-04-12 09:09:10|435.33|432.93|435.41|433.01|435.41|433.01|435.33|432.93|0
1649754560000|2022-04-12 09:09:20|435.33|432.93|435.1|432.7|435.33|432.93|435.1|432.7|0
1649754570000|2022-04-12 09:09:30|435.02|432.62|434.95|432.55|435.02|432.62|434.95|432.55|0
1649754580000|2022-04-12 09:09:40|435.02|432.62|434.95|432.55|435.02|432.62|434.95|432.55|0
1649754590000|2022-04-12 09:09:50|434.87|432.47|434.87|432.47|434.87|432.47|434.79|432.39|0
1649754600000|2022-04-12 09:10:00|434.79|432.39|434.79|432.39|434.79|432.39|434.56|432.16|0
1649754620000|2022-04-12 09:10:20|434.95|432.55|434.95|432.55|434.95|432.55|434.87|432.47|0
1649754630000|2022-04-12 09:10:30|434.87|432.47|434.71|432.31|434.87|432.47|434.71|432.31|0
1649754640000|2022-04-12 09:10:40|434.79|432.39|434.79|432.39|434.87|432.47|434.79|432.39|0
1649754650000|2022-04-12 09:10:50|434.48|432.08|434.64|432.24|434.64|432.24|434.48|432.08|0
1649754660000|2022-04-12 09:11:00|434.48|432.08|434.4|432|434.48|432.08|434.4|432|0
1649754670000|2022-04-12 09:11:10|434.48|432.08|434.17|431.77|434.48|432.08|434.17|431.77|0
1649754680000|2022-04-12 09:11:20|434.02|431.62|434.02|431.62|434.02|431.62|434.02|431.62|0
1649754690000|2022-04-12 09:11:30|433.86|431.46|433.71|431.31|433.86|431.46|433.71|431.31|0
1649754700000|2022-04-12 09:11:40|433.78|431.38|433.55|431.15|433.78|431.38|433.55|431.15|0
1649754710000|2022-04-12 09:11:50|433.4|431|433.09|430.69|433.4|431|433.09|430.69|0
1649754720000|2022-04-12 09:12:00|432.94|430.54|432.63|430.23|432.94|430.54|432.63|430.23|0
1649754730000|2022-04-12 09:12:10|432.78|430.38|432.63|430.23|432.78|430.38|432.63|430.23|0
1649754740000|2022-04-12 09:12:20|432.47|430.07|432.47|430.07|432.47|430.07|432.47|430.07|0
1649754750000|2022-04-12 09:12:30|432.63|430.23|432.16|429.76|432.63|430.23|432.16|429.76|0
1649754760000|2022-04-12 09:12:40|432.32|429.92|432.32|429.92|432.32|429.92|432.32|429.92|0
1649754770000|2022-04-12 09:12:50|432.39|429.99|432.32|429.92|432.39|429.99|432.32|429.92|0
1649754780000|2022-04-12 09:13:00|432.16|429.76|432.32|429.92|432.32|429.92|432.01|429.61|0
1649754790000|2022-04-12 09:13:10|432.24|429.84|432.32|429.92|432.32|429.92|432.16|429.76|0
1649754800000|2022-04-12 09:13:20|432.47|430.07|432.47|430.07|432.47|430.07|432.47|430.07|0
1649754810000|2022-04-12 09:13:30|432.32|429.92|432.32|429.92|432.32|429.92|432.32|429.92|0
1649754830000|2022-04-12 09:13:50|432.47|430.07|432.39|429.99|432.47|430.07|432.39|429.99|0
1649754840000|2022-04-12 09:14:00|432.47|430.07|432.47|430.07|432.47|430.07|432.47|430.07|0
1649754850000|2022-04-12 09:14:10|432.32|429.92|432.32|429.92|432.32|429.92|432.32|429.92|0
1649754870000|2022-04-12 09:14:30|432.47|430.07|432.47|430.07|432.47|430.07|432.47|430.07|0
1649754890000|2022-04-12 09:14:50|432.55|430.15|432.55|430.15|432.55|430.15|432.55|430.15|0
1649754900000|2022-04-12 09:15:00|432.47|430.07|432.55|430.15|432.63|430.23|432.47|430.07|0
1649754910000|2022-04-12 09:15:10|432.47|430.07|432.32|429.92|432.47|430.07|432.32|429.92|0
1649754920000|2022-04-12 09:15:20|432.39|429.99|432.93|430.53|432.93|430.53|432.39|429.99|0
1649754930000|2022-04-12 09:15:30|433.24|430.84|433.09|430.69|433.4|431|433.09|430.69|0
1649754940000|2022-04-12 09:15:40|433.16|430.76|433.09|430.69|433.16|430.76|432.93|430.53|0
1649754950000|2022-04-12 09:15:50|433.24|430.84|433.09|430.69|433.24|430.84|433.09|430.69|0
1649754960000|2022-04-12 09:16:00|433.24|430.84|433.01|430.61|433.24|430.84|433.01|430.61|0
1649754970000|2022-04-12 09:16:10|433.09|430.69|433.09|430.69|433.09|430.69|433.09|430.69|0
1649754980000|2022-04-12 09:16:20|432.93|430.53|433.4|431|433.4|431|432.93|430.53|0
1649754990000|2022-04-12 09:16:30|433.32|430.92|433.09|430.69|433.32|430.92|433.09|430.69|0
1649755000000|2022-04-12 09:16:40|432.93|430.53|432.78|430.38|432.93|430.53|432.78|430.38|0
1649755010000|2022-04-12 09:16:50|432.93|430.53|432.63|430.23|432.93|430.53|432.63|430.23|0
1649755020000|2022-04-12 09:17:00|432.47|430.07|432.63|430.23|432.63|430.23|432.47|430.07|0
1649755030000|2022-04-12 09:17:10|432.54|430.14|432.39|429.99|432.54|430.14|432.39|429.99|0
1649755040000|2022-04-12 09:17:20|432.32|429.92|432.16|429.76|432.47|430.07|432.16|429.76|0
1649755050000|2022-04-12 09:17:30|432.32|429.92|432.24|429.84|432.32|429.92|432.24|429.84|0
1649755060000|2022-04-12 09:17:40|432.16|429.76|432.16|429.76|432.16|429.76|432.16|429.76|0
1649755070000|2022-04-12 09:17:50|432.01|429.61|432.01|429.61|432.01|429.61|432.01|429.61|0
1649755080000|2022-04-12 09:18:00|432.32|429.92|432.16|429.76|432.32|429.92|432.16|429.76|0
1649755090000|2022-04-12 09:18:10|432.01|429.61|432.16|429.76|432.16|429.76|431.85|429.45|0
1649755100000|2022-04-12 09:18:20|432.32|429.92|432.32|429.92|432.32|429.92|432.32|429.92|0
1649755110000|2022-04-12 09:18:30|432.47|430.07|432.32|429.92|432.47|430.07|432.32|429.92|0
1649755130000|2022-04-12 09:18:50|432.47|430.07|432.47|430.07|432.47|430.07|432.47|430.07|0
1649755140000|2022-04-12 09:19:00|432.54|430.14|432.47|430.07|432.54|430.14|432.47|430.07|0
1649755160000|2022-04-12 09:19:20|432.54|430.14|432.62|430.22|432.62|430.22|432.47|430.07|0
1649755170000|2022-04-12 09:19:30|432.47|430.07|432.47|430.07|432.47|430.07|432.47|430.07|0
1649755180000|2022-04-12 09:19:40|432.62|430.22|432.62|430.22|432.62|430.22|432.62|430.22|0
1649755190000|2022-04-12 09:19:50|432.78|430.38|432.93|430.53|432.93|430.53|432.78|430.38|0
1649755200000|2022-04-12 09:20:00|432.78|430.38|432.62|430.22|432.78|430.38|432.62|430.22|0
1649755210000|2022-04-12 09:20:10|432.78|430.38|432.62|430.22|432.78|430.38|432.62|430.22|0
1649755220000|2022-04-12 09:20:20|432.47|430.07|432.01|429.61|432.47|430.07|432.01|429.61|0
1649755230000|2022-04-12 09:20:30|432.08|429.68|432.01|429.61|432.08|429.68|432.01|429.61|0
1649755240000|2022-04-12 09:20:40|431.85|429.45|431.39|428.99|431.85|429.45|431.24|428.84|0
1649755250000|2022-04-12 09:20:50|431.54|429.14|431.39|428.99|431.54|429.14|431.39|428.99|0
1649755260000|2022-04-12 09:21:00|431.24|428.84|431.54|429.14|431.54|429.14|431.24|428.84|0
1649755270000|2022-04-12 09:21:10|431.46|429.06|431.46|429.06|431.46|429.06|431.46|429.06|0
1649755280000|2022-04-12 09:21:20|431.54|429.14|431.54|429.14|431.7|429.3|431.54|429.14|0
1649755290000|2022-04-12 09:21:30|431.7|429.3|431.85|429.45|432.01|429.61|431.7|429.3|0
1649755300000|2022-04-12 09:21:40|431.7|429.3|431.7|429.3|431.7|429.3|431.7|429.3|0
1649755310000|2022-04-12 09:21:50|432.01|429.61|431.85|429.45|432.16|429.76|431.85|429.45|0
1649755320000|2022-04-12 09:22:00|431.93|429.53|431.85|429.45|432.01|429.61|431.85|429.45|0
1649755330000|2022-04-12 09:22:10|432.01|429.61|432.01|429.61|432.01|429.61|432.01|429.61|0
1649755340000|2022-04-12 09:22:20|432.16|429.76|432.01|429.61|432.16|429.76|432.01|429.61|0
1649755350000|2022-04-12 09:22:30|432.31|429.91|432.62|430.22|432.62|430.22|432.31|429.91|0
1649755360000|2022-04-12 09:22:40|432.93|430.53|432.93|430.53|432.93|430.53|432.93|430.53|0
1649755370000|2022-04-12 09:22:50|432.85|430.45|432.78|430.38|432.85|430.45|432.78|430.38|0
1649755380000|2022-04-12 09:23:00|432.85|430.45|432.78|430.38|432.93|430.53|432.78|430.38|0
1649755390000|2022-04-12 09:23:10|432.85|430.45|432.93|430.53|432.93|430.53|432.78|430.38|0
1649755400000|2022-04-12 09:23:20|432.78|430.38|432.62|430.22|432.85|430.45|432.62|430.22|0
1649755410000|2022-04-12 09:23:30|432.93|430.53|432.93|430.53|432.93|430.53|432.93|430.53|0
1649755420000|2022-04-12 09:23:40|433|430.6|433|430.6|433|430.6|433|430.6|0
1649755430000|2022-04-12 09:23:50|432.78|430.38|432.62|430.22|432.78|430.38|432.62|430.22|0
1649755440000|2022-04-12 09:24:00|432.47|430.07|432.47|430.07|432.47|430.07|432.47|430.07|0
1649755450000|2022-04-12 09:24:10|432.62|430.22|432.62|430.22|432.62|430.22|432.47|430.07|0
1649755470000|2022-04-12 09:24:30|432.47|430.07|432.47|430.07|432.47|430.07|432.47|430.07|0
1649755480000|2022-04-12 09:24:40|432.31|429.91|432.47|430.07|432.47|430.07|432.31|429.91|0
1649755490000|2022-04-12 09:24:50|432.62|430.22|432.62|430.22|432.62|430.22|432.62|430.22|0
1649755500000|2022-04-12 09:25:00|432.47|430.07|432.62|430.22|432.62|430.22|432.47|430.07|0
1649755520000|2022-04-12 09:25:20|432.47|430.07|432.47|430.07|432.47|430.07|432.47|430.07|0
1649755530000|2022-04-12 09:25:30|432.31|429.91|432.31|429.91|432.39|429.99|432.31|429.91|0
1649755540000|2022-04-12 09:25:40|432.47|430.07|432.47|430.07|432.47|430.07|432.47|430.07|0
1649755550000|2022-04-12 09:25:50|432.31|429.91|432.31|429.91|432.31|429.91|432.31|429.91|0
1649755560000|2022-04-12 09:26:00|432.16|429.76|432.31|429.91|432.31|429.91|432.16|429.76|0
1649755570000|2022-04-12 09:26:10|432.23|429.83|432.93|430.53|432.93|430.53|432.16|429.76|0
1649755580000|2022-04-12 09:26:20|433.08|430.68|432.93|430.53|433.08|430.68|432.93|430.53|0
1649755590000|2022-04-12 09:26:30|432.78|430.38|432.93|430.53|432.93|430.53|432.78|430.38|0
1649755600000|2022-04-12 09:26:40|433.08|430.68|433.08|430.68|433.08|430.68|433.08|430.68|0
1649755610000|2022-04-12 09:26:50|433|430.6|432.47|430.07|433|430.6|432.47|430.07|0
1649755620000|2022-04-12 09:27:00|432.39|429.99|432.47|430.07|432.47|430.07|432.31|429.91|0
1649755630000|2022-04-12 09:27:10|432.31|429.91|432.62|430.22|432.62|430.22|432.31|429.91|0
1649755640000|2022-04-12 09:27:20|432.47|430.07|432.77|430.37|432.77|430.37|432.47|430.07|0
1649755650000|2022-04-12 09:27:30|432.62|430.22|432.93|430.53|432.93|430.53|432.62|430.22|0
1649755660000|2022-04-12 09:27:40|432.85|430.45|432.93|430.53|432.93|430.53|432.85|430.45|0
1649755670000|2022-04-12 09:27:50|433.08|430.68|433|430.6|433.08|430.68|433|430.6|0
1649755680000|2022-04-12 09:28:00|432.93|430.53|433.24|430.84|433.24|430.84|432.93|430.53|0
1649755690000|2022-04-12 09:28:10|433.16|430.76|433.39|430.99|433.39|430.99|433.16|430.76|0
1649755700000|2022-04-12 09:28:20|433.93|431.53|434.01|431.61|434.01|431.61|433.86|431.46|0
1649755710000|2022-04-12 09:28:30|433.86|431.46|433.86|431.46|433.86|431.46|433.86|431.46|0
1649755720000|2022-04-12 09:28:40|434.01|431.61|434.01|431.61|434.01|431.61|434.01|431.61|0
1649755730000|2022-04-12 09:28:50|434.08|431.68|434.16|431.76|434.16|431.76|434.08|431.68|0
1649755740000|2022-04-12 09:29:00|434.01|431.61|433.93|431.53|434.01|431.61|433.86|431.46|0
1649755750000|2022-04-12 09:29:10|434.01|431.61|434.01|431.61|434.01|431.61|434.01|431.61|0
1649755760000|2022-04-12 09:29:20|434.16|431.76|433.86|431.46|434.16|431.76|433.77|431.37|0
1649755770000|2022-04-12 09:29:30|434.01|431.61|433.86|431.46|434.01|431.61|433.86|431.46|0
1649755780000|2022-04-12 09:29:40|433.7|431.3|433.55|431.15|433.86|431.46|433.55|431.15|0
1649755790000|2022-04-12 09:29:50|433.7|431.3|433.86|431.46|433.86|431.46|433.7|431.3|0
1649755800000|2022-04-12 09:30:00|433.7|431.3|434.01|431.61|434.01|431.61|433.7|431.3|0
1649755810000|2022-04-12 09:30:10|434.16|431.76|434.32|431.92|434.32|431.92|434.16|431.76|0
1649755820000|2022-04-12 09:30:20|434.16|431.76|434.01|431.61|434.16|431.76|434.01|431.61|0
1649755830000|2022-04-12 09:30:30|434.08|431.68|434.01|431.61|434.08|431.68|434.01|431.61|0
1649755840000|2022-04-12 09:30:40|433.85|431.45|433.85|431.45|433.85|431.45|433.77|431.37|0
1649755850000|2022-04-12 09:30:50|433.93|431.53|433.93|431.53|434.01|431.61|433.93|431.53|0
1649755860000|2022-04-12 09:31:00|433.85|431.45|433.39|430.99|434.01|431.61|433.39|430.99|0
1649755870000|2022-04-12 09:31:10|433.47|431.07|433.39|430.99|433.47|431.07|433.31|430.91|0
1649755880000|2022-04-12 09:31:20|433.31|430.91|433.55|431.15|433.55|431.15|433.31|430.91|0
1649755890000|2022-04-12 09:31:30|433.39|430.99|433.39|430.99|433.39|430.99|433.39|430.99|0
1649755900000|2022-04-12 09:31:40|433.24|430.84|433.24|430.84|433.24|430.84|433.24|430.84|0
1649755910000|2022-04-12 09:31:50|433.39|430.99|434.01|431.61|434.01|431.61|433.39|430.99|0
1649755920000|2022-04-12 09:32:00|434.08|431.68|434.16|431.76|434.16|431.76|434.01|431.61|0
1649755930000|2022-04-12 09:32:10|434.7|432.3|435.09|432.69|435.09|432.69|434.7|432.3|0
1649755940000|2022-04-12 09:32:20|435.25|432.85|435.09|432.69|435.4|433|435.09|432.69|0
1649755950000|2022-04-12 09:32:30|434.78|432.38|434.78|432.38|434.94|432.54|434.78|432.38|0
1649755960000|2022-04-12 09:32:40|434.94|432.54|434.94|432.54|435.09|432.69|434.94|432.54|0
1649755970000|2022-04-12 09:32:50|434.86|432.46|434.78|432.38|434.86|432.46|434.78|432.38|0
1649755980000|2022-04-12 09:33:00|434.86|432.46|434.63|432.23|434.86|432.46|434.63|432.23|0
1649755990000|2022-04-12 09:33:10|434.47|432.07|434.32|431.92|434.47|432.07|434.32|431.92|0
1649756000000|2022-04-12 09:33:20|434.47|432.07|434.32|431.92|434.47|432.07|434.32|431.92|0
1649756010000|2022-04-12 09:33:30|434.16|431.76|434.32|431.92|434.32|431.92|434.16|431.76|0
1649756020000|2022-04-12 09:33:40|434.24|431.84|434.16|431.76|434.24|431.84|434.16|431.76|0
1649756040000|2022-04-12 09:34:00|434.32|431.92|434.32|431.92|434.32|431.92|434.32|431.92|0
1649756050000|2022-04-12 09:34:10|434.16|431.76|434.16|431.76|434.16|431.76|434.08|431.68|0
1649756060000|2022-04-12 09:34:20|434.32|431.92|434.47|432.07|434.47|432.07|434.32|431.92|0
1649756080000|2022-04-12 09:34:40|434.32|431.92|434.16|431.76|434.47|432.07|434.16|431.76|0
1649756090000|2022-04-12 09:34:50|434.32|431.92|434.32|431.92|434.32|431.92|434.16|431.76|0
1649756100000|2022-04-12 09:35:00|434.39|431.99|434.47|432.07|434.47|432.07|434.39|431.99|0
1649756110000|2022-04-12 09:35:10|434.32|431.92|434.16|431.76|434.47|432.07|434.16|431.76|0
1649756120000|2022-04-12 09:35:20|434.01|431.61|434.01|431.61|434.01|431.61|434.01|431.61|0
1649756130000|2022-04-12 09:35:30|433.93|431.53|433.93|431.53|433.93|431.53|433.93|431.53|0
1649756140000|2022-04-12 09:35:40|434.01|431.61|433.85|431.45|434.01|431.61|433.85|431.45|0
1649756150000|2022-04-12 09:35:50|434.01|431.61|434.16|431.76|434.16|431.76|434.01|431.61|0
1649756160000|2022-04-12 09:36:00|434.32|431.92|434.16|431.76|434.32|431.92|434.16|431.76|0
1649756170000|2022-04-12 09:36:10|434.32|431.92|434.47|432.07|434.47|432.07|434.32|431.92|0
1649756180000|2022-04-12 09:36:20|434.63|432.23|434.63|432.23|434.63|432.23|434.63|432.23|0
1649756200000|2022-04-12 09:36:40|434.47|432.07|434.78|432.38|434.78|432.38|434.47|432.07|0
1649756210000|2022-04-12 09:36:50|434.93|432.53|434.93|432.53|434.93|432.53|434.93|432.53|0
1649756220000|2022-04-12 09:37:00|434.78|432.38|434.78|432.38|434.85|432.45|434.78|432.38|0
1649756230000|2022-04-12 09:37:10|434.7|432.3|434.62|432.22|434.7|432.3|434.62|432.22|0
1649756240000|2022-04-12 09:37:20|434.78|432.38|434.78|432.38|434.78|432.38|434.62|432.22|0
1649756250000|2022-04-12 09:37:30|434.62|432.22|434.39|431.99|434.62|432.22|434.39|431.99|0
1649756260000|2022-04-12 09:37:40|434.32|431.92|434.47|432.07|434.47|432.07|434.32|431.92|0
1649756270000|2022-04-12 09:37:50|434.78|432.38|434.78|432.38|434.78|432.38|434.78|432.38|0
1649756290000|2022-04-12 09:38:10|434.93|432.53|435.4|433|435.4|433|434.93|432.53|0
1649756300000|2022-04-12 09:38:20|435.55|433.15|435.09|432.69|435.55|433.15|435.09|432.69|0
1649756310000|2022-04-12 09:38:30|435.24|432.84|435.24|432.84|435.24|432.84|435.24|432.84|0
1649756320000|2022-04-12 09:38:40|435.09|432.69|435.09|432.69|435.09|432.69|435.09|432.69|0
1649756330000|2022-04-12 09:38:50|434.78|432.38|434.93|432.53|434.93|432.53|434.78|432.38|0
1649756340000|2022-04-12 09:39:00|434.78|432.38|434.78|432.38|434.78|432.38|434.7|432.3|0
1649756350000|2022-04-12 09:39:10|434.85|432.45|435.24|432.84|435.24|432.84|434.85|432.45|0
1649756360000|2022-04-12 09:39:20|435.4|433|435.24|432.84|435.4|433|435.24|432.84|0
1649756370000|2022-04-12 09:39:30|435.32|432.92|435.24|432.84|435.32|432.92|435.24|432.84|0
1649756380000|2022-04-12 09:39:40|435.09|432.69|434.93|432.53|435.09|432.69|434.93|432.53|0
1649756390000|2022-04-12 09:39:50|435.01|432.61|435.09|432.69|435.09|432.69|434.93|432.53|0
1649756400000|2022-04-12 09:40:00|435.16|432.76|435.16|432.76|435.16|432.76|435.16|432.76|0
1649756410000|2022-04-12 09:40:10|435.09|432.69|435.09|432.69|435.09|432.69|435.09|432.69|0
1649756420000|2022-04-12 09:40:20|435.4|433|435.71|433.31|435.71|433.31|435.4|433|0
1649756430000|2022-04-12 09:40:30|435.4|433|435.4|433|435.4|433|435.24|432.84|0
1649756440000|2022-04-12 09:40:40|435.55|433.15|435.24|432.84|435.55|433.15|435.24|432.84|0
1649756450000|2022-04-12 09:40:50|435.4|433|435.55|433.15|435.55|433.15|435.4|433|0
1649756460000|2022-04-12 09:41:00|435.4|433|435.47|433.07|435.47|433.07|435.4|433|0
1649756470000|2022-04-12 09:41:10|435.4|433|435.4|433|435.4|433|435.4|433|0
1649756480000|2022-04-12 09:41:20|435.24|432.84|435.4|433|435.4|433|435.24|432.84|0
1649756490000|2022-04-12 09:41:30|435.24|432.84|435.24|432.84|435.32|432.92|435.24|432.84|0
1649756500000|2022-04-12 09:41:40|435.55|433.15|435.55|433.15|435.63|433.23|435.55|433.15|0
1649756520000|2022-04-12 09:42:00|435.4|433|435.09|432.69|435.4|433|435.09|432.69|0
1649756530000|2022-04-12 09:42:10|435.16|432.76|435.09|432.69|435.24|432.84|435.09|432.69|0
1649756540000|2022-04-12 09:42:20|435.24|432.84|435.24|432.84|435.24|432.84|435.24|432.84|0
1649756550000|2022-04-12 09:42:30|435.09|432.69|435.09|432.69|435.09|432.69|435.09|432.69|0
1649756570000|2022-04-12 09:42:50|435.24|432.84|435.24|432.84|435.24|432.84|435.24|432.84|0
1649756580000|2022-04-12 09:43:00|435.09|432.69|435.24|432.84|435.24|432.84|435.09|432.69|0
1649756600000|2022-04-12 09:43:20|435.09|432.69|435.09|432.69|435.09|432.69|435.09|432.69|0
1649756610000|2022-04-12 09:43:30|435.24|432.84|435.24|432.84|435.32|432.92|435.24|432.84|0
1649756620000|2022-04-12 09:43:40|435.32|432.92|435.4|433|435.4|433|435.32|432.92|0
1649756650000|2022-04-12 09:44:10|435.71|433.31|435.4|433|435.71|433.31|435.4|433|0
1649756660000|2022-04-12 09:44:20|435.47|433.07|435.55|433.15|435.55|433.15|435.47|433.07|0
1649756670000|2022-04-12 09:44:30|435.71|433.31|435.71|433.31|435.71|433.31|435.71|433.31|0
1649756680000|2022-04-12 09:44:40|435.78|433.38|435.78|433.38|435.78|433.38|435.78|433.38|0
1649756690000|2022-04-12 09:44:50|435.71|433.31|435.86|433.46|435.86|433.46|435.71|433.31|0
1649756700000|2022-04-12 09:45:00|436.02|433.62|436.33|433.93|436.33|433.93|436.02|433.62|0
1649756710000|2022-04-12 09:45:10|436.4|434|435.71|433.31|436.4|434|435.71|433.31|0
1649756720000|2022-04-12 09:45:20|435.55|433.15|435.62|433.22|435.62|433.22|435.55|433.15|0
1649756730000|2022-04-12 09:45:30|435.4|433|435.24|432.84|435.4|433|435.09|432.69|0
1649756740000|2022-04-12 09:45:40|435.31|432.91|435.86|433.46|435.86|433.46|435.31|432.91|0
1649756750000|2022-04-12 09:45:50|436.01|433.61|436.17|433.77|436.17|433.77|436.01|433.61|0
1649756760000|2022-04-12 09:46:00|436.01|433.61|435.86|433.46|436.01|433.61|435.86|433.46|0
1649756770000|2022-04-12 09:46:10|436.01|433.61|435.86|433.46|436.01|433.61|435.86|433.46|0
1649756780000|2022-04-12 09:46:20|435.7|433.3|435.7|433.3|435.7|433.3|435.7|433.3|0
1649756790000|2022-04-12 09:46:30|435.55|433.15|435.55|433.15|435.7|433.3|435.55|433.15|0
1649756800000|2022-04-12 09:46:40|435.39|432.99|435.39|432.99|435.39|432.99|435.24|432.84|0
1649756810000|2022-04-12 09:46:50|435.55|433.15|435.55|433.15|435.55|433.15|435.55|433.15|0
1649756820000|2022-04-12 09:47:00|435.39|432.99|435.7|433.3|435.7|433.3|435.39|432.99|0
1649756830000|2022-04-12 09:47:10|435.62|433.22|435.39|432.99|435.7|433.3|435.39|432.99|0
1649756840000|2022-04-12 09:47:20|435.31|432.91|435.39|432.99|435.39|432.99|435.31|432.91|0
1649756850000|2022-04-12 09:47:30|435.24|432.84|435.08|432.68|435.24|432.84|435.08|432.68|0
1649756860000|2022-04-12 09:47:40|435.16|432.76|435.08|432.68|435.16|432.76|435.08|432.68|0
1649756870000|2022-04-12 09:47:50|435|432.6|435|432.6|435|432.6|435|432.6|0
1649756880000|2022-04-12 09:48:00|434.93|432.53|435|432.6|435|432.6|434.93|432.53|0
1649756890000|2022-04-12 09:48:10|434.93|432.53|434.93|432.53|435.08|432.68|434.93|432.53|0
1649756900000|2022-04-12 09:48:20|435.24|432.84|434.93|432.53|435.24|432.84|434.93|432.53|0
1649756910000|2022-04-12 09:48:30|434.77|432.37|434.62|432.22|434.77|432.37|434.47|432.07|0
1649756920000|2022-04-12 09:48:40|434.46|432.06|434.46|432.06|434.46|432.06|434.46|432.06|0
1649756940000|2022-04-12 09:49:00|434.54|432.14|434.46|432.06|434.54|432.14|434.46|432.06|0
1649756950000|2022-04-12 09:49:10|434.31|431.91|434.31|431.91|434.46|432.06|434.31|431.91|0
1649756970000|2022-04-12 09:49:30|434.46|432.06|434.46|432.06|434.46|432.06|434.46|432.06|0
1649756980000|2022-04-12 09:49:40|434.77|432.37|434.77|432.37|434.77|432.37|434.77|432.37|0
1649756990000|2022-04-12 09:49:50|434.85|432.45|434.62|432.22|434.85|432.45|434.62|432.22|0
1649757000000|2022-04-12 09:50:00|434.69|432.29|434.69|432.29|434.69|432.29|434.69|432.29|0
1649757010000|2022-04-12 09:50:10|434.77|432.37|434.77|432.37|435.16|432.76|434.77|432.37|0
1649757020000|2022-04-12 09:50:20|434.93|432.53|435.55|433.15|435.55|433.15|434.93|432.53|0
1649757030000|2022-04-12 09:50:30|435.62|433.22|435.55|433.15|435.62|433.22|435.55|433.15|0
1649757040000|2022-04-12 09:50:40|435.7|433.3|435.86|433.46|435.86|433.46|435.7|433.3|0
1649757050000|2022-04-12 09:50:50|435.7|433.3|435.7|433.3|435.7|433.3|435.7|433.3|0
1649757060000|2022-04-12 09:51:00|435.86|433.46|436.01|433.61|436.01|433.61|435.86|433.46|0
1649757070000|2022-04-12 09:51:10|435.86|433.46|435.86|433.46|435.86|433.46|435.86|433.46|0
1649757080000|2022-04-12 09:51:20|436.01|433.61|435.86|433.46|436.01|433.61|435.86|433.46|0
1649757090000|2022-04-12 09:51:30|435.93|433.53|436.01|433.61|436.01|433.61|435.93|433.53|0
1649757100000|2022-04-12 09:51:40|435.93|433.53|435.7|433.3|436.01|433.61|435.7|433.3|0
1649757110000|2022-04-12 09:51:50|435.86|433.46|435.55|433.15|435.86|433.46|435.55|433.15|0
1649757120000|2022-04-12 09:52:00|435.39|432.99|435.62|433.22|435.62|433.22|435.39|432.99|0
1649757130000|2022-04-12 09:52:10|435.55|433.15|435.7|433.3|435.7|433.3|435.55|433.15|0
1649757140000|2022-04-12 09:52:20|435.62|433.22|435.55|433.15|435.62|433.22|435.55|433.15|0
1649757150000|2022-04-12 09:52:30|435.62|433.22|435.55|433.15|435.62|433.22|435.47|433.07|0
1649757160000|2022-04-12 09:52:40|435.47|433.07|435.7|433.3|435.7|433.3|435.39|432.99|0
1649757170000|2022-04-12 09:52:50|435.86|433.46|435.7|433.3|435.86|433.46|435.7|433.3|0
1649757180000|2022-04-12 09:53:00|435.78|433.38|435.86|433.46|435.86|433.46|435.78|433.38|0
1649757190000|2022-04-12 09:53:10|435.93|433.53|435.86|433.46|435.93|433.53|435.86|433.46|0
1649757200000|2022-04-12 09:53:20|436.01|433.61|436.01|433.61|436.01|433.61|436.01|433.61|0
1649757210000|2022-04-12 09:53:30|435.93|433.53|435.86|433.46|435.93|433.53|435.86|433.46|0
1649757220000|2022-04-12 09:53:40|436.01|433.61|436.01|433.61|436.01|433.61|436.01|433.61|0
1649757230000|2022-04-12 09:53:50|436.09|433.69|436.17|433.77|436.17|433.77|436.09|433.69|0
1649757240000|2022-04-12 09:54:00|436.32|433.92|436.01|433.61|436.32|433.92|436.01|433.61|0
1649757250000|2022-04-12 09:54:10|436.09|433.69|436.17|433.77|436.17|433.77|436.01|433.61|0
1649757260000|2022-04-12 09:54:20|436.01|433.61|436.01|433.61|436.01|433.61|436.01|433.61|0
1649757270000|2022-04-12 09:54:30|436.08|433.68|436.08|433.68|436.08|433.68|436.08|433.68|0
1649757280000|2022-04-12 09:54:40|436.01|433.61|436.48|434.08|436.48|434.08|436.01|433.61|0
1649757290000|2022-04-12 09:54:50|436.94|434.54|437.1|434.7|437.1|434.7|436.94|434.54|0
1649757300000|2022-04-12 09:55:00|436.94|434.54|436.94|434.54|436.94|434.54|436.94|434.54|0
1649757310000|2022-04-12 09:55:10|436.79|434.39|436.94|434.54|436.94|434.54|436.79|434.39|0
1649757320000|2022-04-12 09:55:20|437.02|434.62|436.79|434.39|437.1|434.7|436.63|434.23|0
1649757330000|2022-04-12 09:55:30|436.86|434.46|436.17|433.77|436.86|434.46|436.17|433.77|0
1649757340000|2022-04-12 09:55:40|436.32|433.92|436.32|433.92|436.32|433.92|436.32|433.92|0
1649757350000|2022-04-12 09:55:50|436.24|433.84|436.32|433.92|436.32|433.92|436.24|433.84|0
1649757370000|2022-04-12 09:56:10|436.24|433.84|436.32|433.92|436.32|433.92|436.24|433.84|0
1649757380000|2022-04-12 09:56:20|436.16|433.76|436.32|433.92|436.32|433.92|436.16|433.76|0
1649757390000|2022-04-12 09:56:30|436.16|433.76|436.16|433.76|436.16|433.76|436.16|433.76|0
1649757400000|2022-04-12 09:56:40|435.85|433.45|436.01|433.61|436.01|433.61|435.85|433.45|0
1649757410000|2022-04-12 09:56:50|435.85|433.45|435.85|433.45|435.85|433.45|435.85|433.45|0
1649757420000|2022-04-12 09:57:00|436.01|433.61|435.85|433.45|436.01|433.61|435.85|433.45|0
1649757430000|2022-04-12 09:57:10|435.7|433.3|435.85|433.45|435.85|433.45|435.7|433.3|0
1649757440000|2022-04-12 09:57:20|435.7|433.3|435.62|433.22|435.7|433.3|435.54|433.14|0
1649757450000|2022-04-12 09:57:30|435.7|433.3|435.7|433.3|435.7|433.3|435.46|433.06|0
1649757460000|2022-04-12 09:57:40|435.85|433.45|435.85|433.45|435.85|433.45|435.7|433.3|0
1649757470000|2022-04-12 09:57:50|436.32|433.92|436.63|434.23|436.63|434.23|436.32|433.92|0
1649757480000|2022-04-12 09:58:00|436.55|434.15|436.47|434.07|436.63|434.23|436.47|434.07|0
1649757490000|2022-04-12 09:58:10|436.63|434.23|436.63|434.23|436.63|434.23|436.55|434.15|0
1649757500000|2022-04-12 09:58:20|436.78|434.38|436.94|434.54|436.94|434.54|436.78|434.38|0
1649757510000|2022-04-12 09:58:30|436.78|434.38|437.25|434.85|437.25|434.85|436.78|434.38|0
1649757520000|2022-04-12 09:58:40|437.56|435.16|437.09|434.69|437.56|435.16|437.09|434.69|0
1649757530000|2022-04-12 09:58:50|437.25|434.85|437.09|434.69|437.25|434.85|437.09|434.69|0
1649757540000|2022-04-12 09:59:00|436.94|434.54|436.47|434.07|436.94|434.54|436.47|434.07|0
1649757550000|2022-04-12 09:59:10|436.32|433.92|436.16|433.76|436.32|433.92|436.16|433.76|0
1649757560000|2022-04-12 09:59:20|436.08|433.68|436.01|433.61|436.08|433.68|436.01|433.61|0
1649757570000|2022-04-12 09:59:30|435.7|433.3|435.54|433.14|435.7|433.3|435.54|433.14|0
1649757580000|2022-04-12 09:59:40|435.39|432.99|435.54|433.14|435.54|433.14|435.39|432.99|0
1649757590000|2022-04-12 09:59:50|435.7|433.3|435.54|433.14|435.7|433.3|435.54|433.14|0
1649757600000|2022-04-12 10:00:00|435.46|433.06|435.62|433.22|435.62|433.22|435.23|432.83|0
1649757610000|2022-04-12 10:00:10|435.7|433.3|435.62|433.22|435.7|433.3|435.54|433.14|0
1649757620000|2022-04-12 10:00:20|435.54|433.14|435.54|433.14|435.7|433.3|435.54|433.14|0
1649757630000|2022-04-12 10:00:30|435.39|432.99|435.7|433.3|435.7|433.3|435.39|432.99|0
1649757640000|2022-04-12 10:00:40|435.85|433.45|435.85|433.45|436.16|433.76|435.85|433.45|0
1649757650000|2022-04-12 10:00:50|435.7|433.3|435.7|433.3|435.7|433.3|435.7|433.3|0
1649757660000|2022-04-12 10:01:00|435.85|433.45|435.85|433.45|435.85|433.45|435.7|433.3|0
1649757670000|2022-04-12 10:01:10|435.7|433.3|436.01|433.61|436.01|433.61|435.7|433.3|0
1649757680000|2022-04-12 10:01:20|435.85|433.45|435.85|433.45|435.85|433.45|435.85|433.45|0
1649757690000|2022-04-12 10:01:30|435.93|433.53|435.85|433.45|436.01|433.61|435.85|433.45|0
1649757700000|2022-04-12 10:01:40|435.7|433.3|435.7|433.3|435.77|433.37|435.7|433.3|0
1649757710000|2022-04-12 10:01:50|435.85|433.45|436.01|433.61|436.01|433.61|435.85|433.45|0
1649757720000|2022-04-12 10:02:00|436.16|433.76|436.16|433.76|436.16|433.76|436.16|433.76|0
1649757730000|2022-04-12 10:02:10|436.47|434.07|436.63|434.23|436.63|434.23|436.47|434.07|0
1649757740000|2022-04-12 10:02:20|436.78|434.38|436.63|434.23|436.78|434.38|436.63|434.23|0
1649757760000|2022-04-12 10:02:40|436.7|434.3|436.78|434.38|436.78|434.38|436.7|434.3|0
1649757770000|2022-04-12 10:02:50|436.94|434.54|437.09|434.69|437.25|434.85|436.94|434.54|0
1649757780000|2022-04-12 10:03:00|437.25|434.85|437.4|435|437.4|435|437.25|434.85|0
1649757790000|2022-04-12 10:03:10|437.32|434.92|437.09|434.69|437.32|434.92|437.09|434.69|0
1649757800000|2022-04-12 10:03:20|437.17|434.77|437.09|434.69|437.25|434.85|437.09|434.69|0
1649757810000|2022-04-12 10:03:30|436.94|434.54|436.78|434.38|436.94|434.54|436.78|434.38|0
1649757820000|2022-04-12 10:03:40|436.63|434.23|436.78|434.38|436.78|434.38|436.63|434.23|0
1649757830000|2022-04-12 10:03:50|436.63|434.23|436.7|434.3|436.7|434.3|436.63|434.23|0
1649757840000|2022-04-12 10:04:00|436.78|434.38|436.47|434.07|436.78|434.38|436.47|434.07|0
1649757850000|2022-04-12 10:04:10|436.32|433.92|436.63|434.23|436.78|434.38|436.32|433.92|0
1649757860000|2022-04-12 10:04:20|436.47|434.07|436.47|434.07|436.47|434.07|436.47|434.07|0
1649757870000|2022-04-12 10:04:30|436.39|433.99|436.47|434.07|436.47|434.07|436.39|433.99|0
1649757880000|2022-04-12 10:04:40|436.32|433.92|436.32|433.92|436.32|433.92|436.16|433.76|0
1649757900000|2022-04-12 10:05:00|436.16|433.76|436.16|433.76|436.16|433.76|436.16|433.76|0
1649757910000|2022-04-12 10:05:10|436.01|433.61|435.85|433.45|436.01|433.61|435.85|433.45|0
1649757920000|2022-04-12 10:05:20|436.01|433.61|435.85|433.45|436.01|433.61|435.85|433.45|0
1649757930000|2022-04-12 10:05:30|435.7|433.3|436.16|433.76|436.16|433.76|435.7|433.3|0
1649757940000|2022-04-12 10:05:40|436.01|433.61|436.16|433.76|436.16|433.76|436.01|433.61|0
1649757950000|2022-04-12 10:05:50|436.01|433.61|435.85|433.45|436.01|433.61|435.85|433.45|0
1649757960000|2022-04-12 10:06:00|435.7|433.3|435.54|433.14|435.7|433.3|435.54|433.14|0
1649757970000|2022-04-12 10:06:10|435.39|432.99|435.39|432.99|435.39|432.99|435.23|432.83|0
1649757990000|2022-04-12 10:06:30|435.23|432.83|435.23|432.83|435.23|432.83|435.23|432.83|0
1649758000000|2022-04-12 10:06:40|435.08|432.68|435.08|432.68|435.23|432.83|435.08|432.68|0
1649758010000|2022-04-12 10:06:50|435.23|432.83|435.23|432.83|435.23|432.83|435.23|432.83|0
1649758020000|2022-04-12 10:07:00|435.08|432.68|435.08|432.68|435.08|432.68|434.92|432.52|0
1649758030000|2022-04-12 10:07:10|435.23|432.83|435.23|432.83|435.23|432.83|435.23|432.83|0
1649758040000|2022-04-12 10:07:20|435.3|432.9|435.38|432.98|435.38|432.98|435.3|432.9|0
1649758050000|2022-04-12 10:07:30|435.54|433.14|435.54|433.14|435.69|433.29|435.54|433.14|0
1649758080000|2022-04-12 10:08:00|435.38|432.98|435.38|432.98|435.38|432.98|435.38|432.98|0
1649758090000|2022-04-12 10:08:10|435.23|432.83|435.07|432.67|435.23|432.83|435.07|432.67|0
1649758100000|2022-04-12 10:08:20|435.54|433.14|435.69|433.29|435.69|433.29|435.54|433.14|0
1649758110000|2022-04-12 10:08:30|435.61|433.21|435.69|433.29|435.69|433.29|435.61|433.21|0
1649758120000|2022-04-12 10:08:40|435.61|433.21|435.69|433.29|435.69|433.29|435.61|433.21|0
1649758130000|2022-04-12 10:08:50|435.85|433.45|436.16|433.76|436.47|434.07|435.85|433.45|0
1649758140000|2022-04-12 10:09:00|436|433.6|435.85|433.45|436.16|433.76|435.85|433.45|0
1649758150000|2022-04-12 10:09:10|436.16|433.76|436.16|433.76|436.23|433.83|436.16|433.76|0
1649758160000|2022-04-12 10:09:20|436.31|433.91|436.16|433.76|436.31|433.91|436.16|433.76|0
1649758170000|2022-04-12 10:09:30|436.08|433.68|436|433.6|436.08|433.68|436|433.6|0
1649758180000|2022-04-12 10:09:40|435.85|433.45|436|433.6|436|433.6|435.85|433.45|0
1649758190000|2022-04-12 10:09:50|435.92|433.52|436.08|433.68|436.08|433.68|435.92|433.52|0
1649758200000|2022-04-12 10:10:00|436|433.6|436|433.6|436.16|433.76|436|433.6|0
1649758210000|2022-04-12 10:10:10|435.92|433.52|435.92|433.52|435.92|433.52|435.92|433.52|0
1649758220000|2022-04-12 10:10:20|435.77|433.37|435.69|433.29|435.77|433.37|435.54|433.14|0
1649758230000|2022-04-12 10:10:30|435.38|432.98|435.23|432.83|435.38|432.98|435.23|432.83|0
1649758250000|2022-04-12 10:10:50|435.38|432.98|435.23|432.83|435.38|432.98|435.23|432.83|0
1649758260000|2022-04-12 10:11:00|435.3|432.9|435.23|432.83|435.3|432.9|435.23|432.83|0
1649758270000|2022-04-12 10:11:10|435.3|432.9|435.38|432.98|435.38|432.98|435.23|432.83|0
1649758280000|2022-04-12 10:11:20|435.23|432.83|435.46|433.06|435.54|433.14|435.23|432.83|0
1649758290000|2022-04-12 10:11:30|435.54|433.14|435.69|433.29|436|433.6|435.54|433.14|0
1649758300000|2022-04-12 10:11:40|435.54|433.14|435.69|433.29|435.69|433.29|435.54|433.14|0
1649758310000|2022-04-12 10:11:50|435.85|433.45|435.85|433.45|435.85|433.45|435.85|433.45|0
1649758320000|2022-04-12 10:12:00|435.69|433.29|435.69|433.29|435.69|433.29|435.61|433.21|0
1649758330000|2022-04-12 10:12:10|435.85|433.45|436|433.6|436.16|433.76|435.85|433.45|0
1649758340000|2022-04-12 10:12:20|435.85|433.45|435.85|433.45|435.92|433.52|435.85|433.45|0
1649758350000|2022-04-12 10:12:30|436|433.6|436|433.6|436|433.6|436|433.6|0
1649758360000|2022-04-12 10:12:40|435.92|433.52|435.92|433.52|435.92|433.52|435.85|433.45|0
1649758370000|2022-04-12 10:12:50|435.85|433.45|435.85|433.45|435.85|433.45|435.77|433.37|0
1649758380000|2022-04-12 10:13:00|435.92|433.52|435.85|433.45|435.92|433.52|435.69|433.29|0
1649758390000|2022-04-12 10:13:10|436|433.6|436.47|434.07|436.47|434.07|435.92|433.52|0
1649758400000|2022-04-12 10:13:20|436.54|434.14|436.54|434.14|436.54|434.14|436.54|434.14|0
1649758410000|2022-04-12 10:13:30|436.62|434.22|437.09|434.69|437.09|434.69|436.62|434.22|0
1649758420000|2022-04-12 10:13:40|437.24|434.84|437.09|434.69|437.24|434.84|437.09|434.69|0
1649758430000|2022-04-12 10:13:50|436.93|434.53|436.93|434.53|436.93|434.53|436.93|434.53|0
1649758440000|2022-04-12 10:14:00|437.09|434.69|436.31|433.91|437.09|434.69|436.31|433.91|0
1649758450000|2022-04-12 10:14:10|436.47|434.07|436.62|434.22|436.62|434.22|436.47|434.07|0
1649758460000|2022-04-12 10:14:20|436.47|434.07|435.85|433.45|436.47|434.07|435.85|433.45|0
1649758470000|2022-04-12 10:14:30|436|433.6|436|433.6|436|433.6|435.92|433.52|0
1649758480000|2022-04-12 10:14:40|435.61|433.21|435.69|433.29|435.69|433.29|435.61|433.21|0
1649758490000|2022-04-12 10:14:50|435.54|433.14|435.54|433.14|435.54|433.14|435.54|433.14|0
1649758500000|2022-04-12 10:15:00|435.38|432.98|435.38|432.98|435.38|432.98|435.38|432.98|0
1649758510000|2022-04-12 10:15:10|435.54|433.14|435.07|432.67|435.54|433.14|435.07|432.67|0
1649758520000|2022-04-12 10:15:20|435.23|432.83|435.07|432.67|435.23|432.83|435.07|432.67|0
1649758530000|2022-04-12 10:15:30|435.69|433.29|435.54|433.14|435.69|433.29|435.38|432.98|0
1649758540000|2022-04-12 10:15:40|435.38|432.98|435.23|432.83|435.38|432.98|435.23|432.83|0
1649758560000|2022-04-12 10:16:00|435.54|433.14|435.54|433.14|435.54|433.14|435.54|433.14|0
1649758570000|2022-04-12 10:16:10|435.38|432.98|435.38|432.98|435.38|432.98|435.38|432.98|0
1649758580000|2022-04-12 10:16:20|435.3|432.9|435.38|432.98|435.38|432.98|435.3|432.9|0
1649758600000|2022-04-12 10:16:40|435.23|432.83|434.99|432.59|435.23|432.83|434.99|432.59|0
1649758610000|2022-04-12 10:16:50|434.92|432.52|434.92|432.52|434.92|432.52|434.92|432.52|0
1649758620000|2022-04-12 10:17:00|434.76|432.36|434.92|432.52|434.92|432.52|434.76|432.36|0
1649758630000|2022-04-12 10:17:10|434.76|432.36|434.76|432.36|434.76|432.36|434.76|432.36|0
1649758640000|2022-04-12 10:17:20|434.61|432.21|434.76|432.36|434.76|432.36|434.61|432.21|0
1649758650000|2022-04-12 10:17:30|435.07|432.67|435.23|432.83|435.38|432.98|435.07|432.67|0
1649758660000|2022-04-12 10:17:40|435.07|432.67|434.92|432.52|435.07|432.67|434.92|432.52|0
1649758670000|2022-04-12 10:17:50|434.99|432.59|434.99|432.59|435.07|432.67|434.99|432.59|0
1649758680000|2022-04-12 10:18:00|435.07|432.67|434.92|432.52|435.07|432.67|434.92|432.52|0
1649758690000|2022-04-12 10:18:10|435.07|432.67|434.92|432.52|435.07|432.67|434.92|432.52|0
1649758700000|2022-04-12 10:18:20|435.07|432.67|434.92|432.52|435.07|432.67|434.92|432.52|0
1649758710000|2022-04-12 10:18:30|434.61|432.21|434.3|431.9|434.61|432.21|434.3|431.9|0
1649758720000|2022-04-12 10:18:40|434.14|431.74|434.45|432.05|434.45|432.05|434.14|431.74|0
1649758730000|2022-04-12 10:18:50|434.37|431.97|434.3|431.9|434.37|431.97|434.3|431.9|0
1649758740000|2022-04-12 10:19:00|434.45|432.05|434.37|431.97|434.45|432.05|434.3|431.9|0
1649758750000|2022-04-12 10:19:10|434.45|432.05|434.3|431.9|434.45|432.05|434.3|431.9|0
1649758760000|2022-04-12 10:19:20|434.14|431.74|434.14|431.74|434.14|431.74|434.14|431.74|0
1649758770000|2022-04-12 10:19:30|434.3|431.9|434.37|431.97|434.37|431.97|434.3|431.9|0
1649758780000|2022-04-12 10:19:40|434.3|431.9|434.3|431.9|434.61|432.21|434.3|431.9|0
1649758790000|2022-04-12 10:19:50|434.14|431.74|434.14|431.74|434.3|431.9|434.14|431.74|0
1649758800000|2022-04-12 10:20:00|434.3|431.9|434.37|431.97|434.37|431.97|434.14|431.74|0
1649758810000|2022-04-12 10:20:10|434.45|432.05|434.14|431.74|434.45|432.05|434.14|431.74|0
1649758820000|2022-04-12 10:20:20|434.22|431.82|433.99|431.59|434.3|431.9|433.99|431.59|0
1649758830000|2022-04-12 10:20:30|433.91|431.51|433.83|431.43|433.91|431.51|433.83|431.43|0
1649758840000|2022-04-12 10:20:40|433.68|431.28|433.83|431.43|433.83|431.43|433.68|431.28|0
1649758850000|2022-04-12 10:20:50|433.99|431.59|433.99|431.59|433.99|431.59|433.99|431.59|0
1649758860000|2022-04-12 10:21:00|433.83|431.43|434.06|431.66|434.06|431.66|433.83|431.43|0
1649758870000|2022-04-12 10:21:10|434.14|431.74|433.99|431.59|434.14|431.74|433.99|431.59|0
1649758880000|2022-04-12 10:21:20|434.14|431.74|433.99|431.59|434.14|431.74|433.99|431.59|0
1649758890000|2022-04-12 10:21:30|433.91|431.51|433.99|431.59|433.99|431.59|433.91|431.51|0
1649758900000|2022-04-12 10:21:40|434.14|431.74|434.14|431.74|434.14|431.74|434.14|431.74|0
1649758910000|2022-04-12 10:21:50|434.45|432.05|434.6|432.2|434.6|432.2|434.45|432.05|0
1649758920000|2022-04-12 10:22:00|434.76|432.36|434.76|432.36|434.91|432.51|434.76|432.36|0
1649758930000|2022-04-12 10:22:10|434.6|432.2|434.6|432.2|434.6|432.2|434.6|432.2|0
1649758940000|2022-04-12 10:22:20|434.76|432.36|434.6|432.2|434.76|432.36|434.6|432.2|0
1649758950000|2022-04-12 10:22:30|434.68|432.28|434.76|432.36|434.76|432.36|434.68|432.28|0
1649758960000|2022-04-12 10:22:40|434.6|432.2|434.6|432.2|434.6|432.2|434.6|432.2|0
1649758970000|2022-04-12 10:22:50|434.76|432.36|434.6|432.2|434.76|432.36|434.6|432.2|0
1649758980000|2022-04-12 10:23:00|434.45|432.05|434.45|432.05|434.45|432.05|434.45|432.05|0
1649758990000|2022-04-12 10:23:10|434.29|431.89|434.45|432.05|434.45|432.05|434.29|431.89|0
1649759000000|2022-04-12 10:23:20|434.76|432.36|434.45|432.05|434.76|432.36|434.45|432.05|0
1649759010000|2022-04-12 10:23:30|434.29|431.89|434.14|431.74|434.29|431.89|434.14|431.74|0
1649759020000|2022-04-12 10:23:40|433.98|431.58|434.14|431.74|434.14|431.74|433.98|431.58|0
1649759030000|2022-04-12 10:23:50|434.29|431.89|434.21|431.81|434.29|431.89|434.21|431.81|0
1649759040000|2022-04-12 10:24:00|434.14|431.74|434.14|431.74|434.14|431.74|434.06|431.66|0
1649759050000|2022-04-12 10:24:10|433.98|431.58|433.83|431.43|433.98|431.58|433.68|431.28|0
1649759060000|2022-04-12 10:24:20|433.68|431.28|433.68|431.28|433.68|431.28|433.59|431.19|0
1649759070000|2022-04-12 10:24:30|433.83|431.43|433.98|431.58|433.98|431.58|433.83|431.43|0
1649759080000|2022-04-12 10:24:40|434.29|431.89|434.29|431.89|434.29|431.89|434.29|431.89|0
1649759090000|2022-04-12 10:24:50|434.37|431.97|434.37|431.97|434.37|431.97|434.37|431.97|0
1649759100000|2022-04-12 10:25:00|434.29|431.89|433.98|431.58|434.29|431.89|433.98|431.58|0
1649759110000|2022-04-12 10:25:10|433.83|431.43|433.67|431.27|433.83|431.43|433.67|431.27|0
1649759120000|2022-04-12 10:25:20|433.37|430.97|433.37|430.97|433.37|430.97|433.37|430.97|0
1649759130000|2022-04-12 10:25:30|433.52|431.12|433.59|431.19|433.59|431.19|433.37|430.97|0
1649759140000|2022-04-12 10:25:40|433.67|431.27|433.67|431.27|433.83|431.43|433.67|431.27|0
1649759150000|2022-04-12 10:25:50|433.83|431.43|433.83|431.43|433.83|431.43|433.75|431.35|0
1649759160000|2022-04-12 10:26:00|433.75|431.35|433.67|431.27|433.83|431.43|433.67|431.27|0
1649759170000|2022-04-12 10:26:10|433.83|431.43|433.83|431.43|433.83|431.43|433.83|431.43|0
1649759180000|2022-04-12 10:26:20|433.67|431.27|433.67|431.27|433.67|431.27|433.67|431.27|0
1649759200000|2022-04-12 10:26:40|433.59|431.19|433.52|431.12|433.59|431.19|433.52|431.12|0
1649759210000|2022-04-12 10:26:50|433.37|430.97|433.52|431.12|433.52|431.12|433.37|430.97|0
1649759220000|2022-04-12 10:27:00|433.36|430.96|433.52|431.12|433.52|431.12|433.36|430.96|0
1649759230000|2022-04-12 10:27:10|433.36|430.96|433.52|431.12|433.52|431.12|433.36|430.96|0
1649759240000|2022-04-12 10:27:20|433.36|430.96|433.52|431.12|433.52|431.12|433.36|430.96|0
1649759250000|2022-04-12 10:27:30|433.44|431.04|433.36|430.96|433.44|431.04|433.36|430.96|0
1649759260000|2022-04-12 10:27:40|433.59|431.19|433.83|431.43|433.83|431.43|433.59|431.19|0
1649759270000|2022-04-12 10:27:50|433.67|431.27|433.83|431.43|433.83|431.43|433.67|431.27|0
1649759280000|2022-04-12 10:28:00|434.14|431.74|434.14|431.74|434.14|431.74|434.14|431.74|0
1649759290000|2022-04-12 10:28:10|434.29|431.89|434.29|431.89|434.29|431.89|434.29|431.89|0
1649759300000|2022-04-12 10:28:20|434.14|431.74|434.14|431.74|434.14|431.74|434.14|431.74|0
1649759310000|2022-04-12 10:28:30|434.06|431.66|434.14|431.74|434.14|431.74|434.06|431.66|0
1649759320000|2022-04-12 10:28:40|434.21|431.81|434.29|431.89|434.29|431.89|434.21|431.81|0
1649759330000|2022-04-12 10:28:50|434.6|432.2|434.76|432.36|434.76|432.36|434.6|432.2|0
1649759340000|2022-04-12 10:29:00|434.91|432.51|434.91|432.51|434.91|432.51|434.91|432.51|0
1649759350000|2022-04-12 10:29:10|434.98|432.58|435.07|432.67|435.07|432.67|434.91|432.51|0
1649759360000|2022-04-12 10:29:20|434.91|432.51|435.07|432.67|435.07|432.67|434.91|432.51|0
1649759370000|2022-04-12 10:29:30|435.22|432.82|435.22|432.82|435.22|432.82|435.22|432.82|0
1649759380000|2022-04-12 10:29:40|435.37|432.97|435.53|433.13|435.53|433.13|435.37|432.97|0
1649759390000|2022-04-12 10:29:50|435.68|433.28|435.68|433.28|435.68|433.28|435.68|433.28|0
1649759400000|2022-04-12 10:30:00|435.53|433.13|435.37|432.97|435.53|433.13|435.37|432.97|0
1649759410000|2022-04-12 10:30:10|435.53|433.13|435.84|433.44|435.84|433.44|435.53|433.13|0
1649759420000|2022-04-12 10:30:20|435.68|433.28|435.68|433.28|435.68|433.28|435.6|433.2|0
1649759430000|2022-04-12 10:30:30|435.53|433.13|435.45|433.05|435.53|433.13|435.37|432.97|0
1649759440000|2022-04-12 10:30:40|435.37|432.97|435.22|432.82|435.37|432.97|435.22|432.82|0
1649759450000|2022-04-12 10:30:50|435.06|432.66|434.91|432.51|435.06|432.66|434.91|432.51|0
1649759460000|2022-04-12 10:31:00|435.06|432.66|435.22|432.82|435.22|432.82|435.06|432.66|0
1649759470000|2022-04-12 10:31:10|435.37|432.97|435.37|432.97|435.84|433.44|435.37|432.97|0
1649759480000|2022-04-12 10:31:20|435.22|432.82|435.53|433.13|435.53|433.13|435.22|432.82|0
1649759490000|2022-04-12 10:31:30|435.37|432.97|435.53|433.13|435.53|433.13|435.37|432.97|0
1649759500000|2022-04-12 10:31:40|435.68|433.28|435.68|433.28|435.68|433.28|435.53|433.13|0
1649759510000|2022-04-12 10:31:50|435.84|433.44|435.68|433.28|435.84|433.44|435.68|433.28|0
1649759520000|2022-04-12 10:32:00|435.53|433.13|435.84|433.44|435.84|433.44|435.53|433.13|0
1649759530000|2022-04-12 10:32:10|435.68|433.28|435.68|433.28|435.84|433.44|435.68|433.28|0
1649759540000|2022-04-12 10:32:20|435.99|433.59|436.15|433.75|436.15|433.75|435.99|433.59|0
1649759550000|2022-04-12 10:32:30|435.99|433.59|435.53|433.13|435.99|433.59|435.53|433.13|0
1649759560000|2022-04-12 10:32:40|435.68|433.28|435.6|433.2|435.68|433.28|435.53|433.13|0
1649759570000|2022-04-12 10:32:50|435.53|433.13|435.68|433.28|435.68|433.28|435.37|432.97|0
1649759580000|2022-04-12 10:33:00|435.53|433.13|435.53|433.13|435.53|433.13|435.53|433.13|0
1649759590000|2022-04-12 10:33:10|435.6|433.2|435.68|433.28|435.68|433.28|435.6|433.2|0
1649759620000|2022-04-12 10:33:40|435.53|433.13|435.53|433.13|435.53|433.13|435.53|433.13|0
1649759630000|2022-04-12 10:33:50|435.37|432.97|435.99|433.59|435.99|433.59|435.37|432.97|0
1649759640000|2022-04-12 10:34:00|435.84|433.44|435.84|433.44|435.84|433.44|435.84|433.44|0
1649759660000|2022-04-12 10:34:20|435.99|433.59|435.99|433.59|435.99|433.59|435.91|433.51|0
1649759670000|2022-04-12 10:34:30|436.15|433.75|435.99|433.59|436.15|433.75|435.99|433.59|0
1649759680000|2022-04-12 10:34:40|436.15|433.75|436.46|434.06|436.46|434.06|436.15|433.75|0
1649759690000|2022-04-12 10:34:50|436.3|433.9|436.3|433.9|436.3|433.9|436.15|433.75|0
1649759700000|2022-04-12 10:35:00|436.77|434.37|436.92|434.52|437.08|434.68|436.77|434.37|0
1649759710000|2022-04-12 10:35:10|437.08|434.68|436.92|434.52|437.08|434.68|436.92|434.52|0
1649759720000|2022-04-12 10:35:20|437.23|434.83|437.7|435.3|437.7|435.3|437.23|434.83|0
1649759730000|2022-04-12 10:35:30|437.39|434.99|437.39|434.99|437.39|434.99|437.39|434.99|0
1649759740000|2022-04-12 10:35:40|437.23|434.83|437.23|434.83|437.23|434.83|437.23|434.83|0
1649759750000|2022-04-12 10:35:50|437.39|434.99|437.23|434.83|437.39|434.99|437.23|434.83|0
1649759760000|2022-04-12 10:36:00|437.54|435.14|437.54|435.14|437.54|435.14|437.39|434.99|0
1649759770000|2022-04-12 10:36:10|437.39|434.99|437.39|434.99|437.46|435.06|437.39|434.99|0
1649759780000|2022-04-12 10:36:20|437.54|435.14|437.39|434.99|437.54|435.14|437.39|434.99|0
1649759790000|2022-04-12 10:36:30|437.54|435.14|438.47|436.07|438.79|436.39|437.54|435.14|0
1649759800000|2022-04-12 10:36:40|438.32|435.92|438.32|435.92|438.32|435.92|438.01|435.61|0
1649759820000|2022-04-12 10:37:00|438.16|435.76|438.08|435.68|438.16|435.76|438.08|435.68|0
1649759830000|2022-04-12 10:37:10|438.16|435.76|438.32|435.92|438.32|435.92|438.01|435.61|0
1649759850000|2022-04-12 10:37:30|438.24|435.84|438.16|435.76|438.24|435.84|438.16|435.76|0
1649759870000|2022-04-12 10:37:50|438.01|435.61|437.85|435.45|438.01|435.61|437.85|435.45|0
1649759880000|2022-04-12 10:38:00|438.01|435.61|438.16|435.76|438.16|435.76|437.85|435.45|0
1649759890000|2022-04-12 10:38:10|438.32|435.92|438.16|435.76|438.32|435.92|438.16|435.76|0
1649759900000|2022-04-12 10:38:20|438.08|435.68|438.16|435.76|438.16|435.76|438.08|435.68|0
1649759910000|2022-04-12 10:38:30|438.08|435.68|438.16|435.76|438.16|435.76|438.08|435.68|0
1649759920000|2022-04-12 10:38:40|438.08|435.68|438.01|435.61|438.16|435.76|438.01|435.61|0
1649759930000|2022-04-12 10:38:50|438.16|435.76|438.16|435.76|438.16|435.76|438.01|435.61|0
1649759940000|2022-04-12 10:39:00|438.24|435.84|438.24|435.84|438.24|435.84|438.24|435.84|0
1649759950000|2022-04-12 10:39:10|438.16|435.76|438.16|435.76|438.32|435.92|438.16|435.76|0
1649759970000|2022-04-12 10:39:30|438.32|435.92|438.32|435.92|438.32|435.92|438.32|435.92|0
1649759980000|2022-04-12 10:39:40|438.16|435.76|438.01|435.61|438.16|435.76|438.01|435.61|0
1649759990000|2022-04-12 10:39:50|437.85|435.45|438.01|435.61|438.01|435.61|437.85|435.45|0
1649760000000|2022-04-12 10:40:00|437.85|435.45|437.85|435.45|437.85|435.45|437.7|435.3|0
1649760010000|2022-04-12 10:40:10|437.77|435.37|437.77|435.37|437.77|435.37|437.77|435.37|0
1649760020000|2022-04-12 10:40:20|437.85|435.45|437.7|435.3|437.85|435.45|437.7|435.3|0
1649760030000|2022-04-12 10:40:30|437.54|435.14|437.7|435.3|437.7|435.3|437.54|435.14|0
1649760040000|2022-04-12 10:40:40|437.77|435.37|437.7|435.3|437.85|435.45|437.7|435.3|0
1649760060000|2022-04-12 10:41:00|437.54|435.14|436.92|434.52|437.54|435.14|436.92|434.52|0
1649760070000|2022-04-12 10:41:10|436.76|434.36|436.92|434.52|436.92|434.52|436.76|434.36|0
1649760080000|2022-04-12 10:41:20|436.76|434.36|436.76|434.36|436.84|434.44|436.76|434.36|0
1649760090000|2022-04-12 10:41:30|436.61|434.21|436.76|434.36|436.92|434.52|436.61|434.21|0
1649760100000|2022-04-12 10:41:40|436.61|434.21|436.61|434.21|436.61|434.21|436.61|434.21|0
1649760110000|2022-04-12 10:41:50|436.76|434.36|437.23|434.83|437.23|434.83|436.76|434.36|0
1649760120000|2022-04-12 10:42:00|437.07|434.67|437.07|434.67|437.07|434.67|437.07|434.67|0
1649760130000|2022-04-12 10:42:10|437.23|434.83|437.54|435.14|437.54|435.14|437.23|434.83|0
1649760140000|2022-04-12 10:42:20|437.61|435.21|437.54|435.14|437.61|435.21|437.54|435.14|0
1649760150000|2022-04-12 10:42:30|437.69|435.29|437.69|435.29|437.85|435.45|437.69|435.29|0
1649760160000|2022-04-12 10:42:40|437.85|435.45|437.85|435.45|437.85|435.45|437.85|435.45|0
1649760170000|2022-04-12 10:42:50|438.01|435.61|438.01|435.61|438.01|435.61|438.01|435.61|0
1649760180000|2022-04-12 10:43:00|437.85|435.45|437.85|435.45|437.85|435.45|437.85|435.45|0
1649760200000|2022-04-12 10:43:20|437.69|435.29|437.69|435.29|437.85|435.45|437.69|435.29|0
1649760210000|2022-04-12 10:43:30|437.77|435.37|437.54|435.14|437.85|435.45|437.54|435.14|0
1649760220000|2022-04-12 10:43:40|437.69|435.29|438|435.6|438|435.6|437.69|435.29|0
1649760230000|2022-04-12 10:43:50|438.16|435.76|438|435.6|438.16|435.76|438|435.6|0
1649760240000|2022-04-12 10:44:00|438.16|435.76|438.16|435.76|438.32|435.92|438.16|435.76|0
1649760250000|2022-04-12 10:44:10|438|435.6|438.16|435.76|438.16|435.76|438|435.6|0
1649760260000|2022-04-12 10:44:20|438.32|435.92|438.32|435.92|438.32|435.92|438.32|435.92|0
1649760270000|2022-04-12 10:44:30|438.16|435.76|438.32|435.92|438.32|435.92|438.16|435.76|0
1649760280000|2022-04-12 10:44:40|438.16|435.76|438.16|435.76|438.16|435.76|438.16|435.76|0
1649760290000|2022-04-12 10:44:50|438|435.6|438|435.6|438|435.6|438|435.6|0
1649760300000|2022-04-12 10:45:00|438.16|435.76|438|435.6|438.16|435.76|438|435.6|0
1649760310000|2022-04-12 10:45:10|438.08|435.68|438|435.6|438.16|435.76|438|435.6|0
1649760320000|2022-04-12 10:45:20|438.31|435.91|438.31|435.91|438.31|435.91|438.31|435.91|0
1649760330000|2022-04-12 10:45:30|438.16|435.76|438.23|435.83|438.31|435.91|438.16|435.76|0
1649760340000|2022-04-12 10:45:40|438.16|435.76|438.16|435.76|438.16|435.76|438.16|435.76|0
1649760350000|2022-04-12 10:45:50|437.54|435.14|437.54|435.14|437.54|435.14|437.54|435.14|0
1649760360000|2022-04-12 10:46:00|437.69|435.29|437.69|435.29|437.85|435.45|437.69|435.29|0
1649760370000|2022-04-12 10:46:10|437.85|435.45|437.69|435.29|437.85|435.45|437.69|435.29|0
1649760380000|2022-04-12 10:46:20|437.85|435.45|437.69|435.29|437.85|435.45|437.69|435.29|0
1649760390000|2022-04-12 10:46:30|437.85|435.45|437.69|435.29|437.85|435.45|437.69|435.29|0
1649760400000|2022-04-12 10:46:40|437.61|435.21|437.69|435.29|437.69|435.29|437.54|435.14|0
1649760410000|2022-04-12 10:46:50|437.61|435.21|437.54|435.14|437.61|435.21|437.54|435.14|0
1649760420000|2022-04-12 10:47:00|437.38|434.98|437.54|435.14|437.54|435.14|437.38|434.98|0
1649760430000|2022-04-12 10:47:10|437.38|434.98|437.23|434.83|437.46|435.06|437.23|434.83|0
1649760440000|2022-04-12 10:47:20|437.07|434.67|437.23|434.83|437.23|434.83|437.07|434.67|0
1649760450000|2022-04-12 10:47:30|437.15|434.75|437.38|434.98|437.38|434.98|437.15|434.75|0
1649760460000|2022-04-12 10:47:40|437.54|435.14|437.23|434.83|437.54|435.14|437.23|434.83|0
1649760470000|2022-04-12 10:47:50|437.3|434.9|437.23|434.83|437.38|434.98|437.15|434.75|0
1649760480000|2022-04-12 10:48:00|437.07|434.67|437.23|434.83|437.23|434.83|436.76|434.36|0
1649760490000|2022-04-12 10:48:10|437.38|434.98|437.54|435.14|437.54|435.14|437.38|434.98|0
1649760500000|2022-04-12 10:48:20|437.38|434.98|437.38|434.98|437.38|434.98|437.38|434.98|0
1649760510000|2022-04-12 10:48:30|437.54|435.14|437.54|435.14|437.54|435.14|437.54|435.14|0
1649760520000|2022-04-12 10:48:40|437.69|435.29|437.54|435.14|437.69|435.29|437.54|435.14|0
1649760530000|2022-04-12 10:48:50|437.23|434.83|437.07|434.67|437.23|434.83|436.92|434.52|0
1649760540000|2022-04-12 10:49:00|437.15|434.75|437.23|434.83|437.23|434.83|437.15|434.75|0
1649760550000|2022-04-12 10:49:10|437.3|434.9|437.23|434.83|437.3|434.9|437.23|434.83|0
1649760560000|2022-04-12 10:49:20|437.15|434.75|437.15|434.75|437.15|434.75|437.15|434.75|0
1649760570000|2022-04-12 10:49:30|437.07|434.67|437.23|434.83|437.23|434.83|437.07|434.67|0
1649760580000|2022-04-12 10:49:40|437.3|434.9|437.23|434.83|437.3|434.9|437.23|434.83|0
1649760590000|2022-04-12 10:49:50|437.38|434.98|437.23|434.83|437.38|434.98|437.23|434.83|0
1649760600000|2022-04-12 10:50:00|437.3|434.9|437.54|435.14|437.54|435.14|437.3|434.9|0
1649760610000|2022-04-12 10:50:10|437.69|435.29|437.54|435.14|437.85|435.45|437.54|435.14|0
1649760620000|2022-04-12 10:50:20|437.69|435.29|437.69|435.29|437.85|435.45|437.69|435.29|0
1649760630000|2022-04-12 10:50:30|437.54|435.14|437.61|435.21|437.61|435.21|437.54|435.14|0
1649760640000|2022-04-12 10:50:40|437.69|435.29|437.69|435.29|437.69|435.29|437.69|435.29|0
1649760650000|2022-04-12 10:50:50|437.54|435.14|437.38|434.98|437.54|435.14|437.38|434.98|0
1649760660000|2022-04-12 10:51:00|437.45|435.05|437.23|434.83|437.45|435.05|437.23|434.83|0
1649760670000|2022-04-12 10:51:10|437.38|434.98|437.38|434.98|437.38|434.98|437.38|434.98|0
1649760680000|2022-04-12 10:51:20|437.54|435.14|437.38|434.98|437.54|435.14|437.38|434.98|0
1649760690000|2022-04-12 10:51:30|437.54|435.14|437.54|435.14|437.54|435.14|437.54|435.14|0
1649760700000|2022-04-12 10:51:40|437.38|434.98|437.38|434.98|437.54|435.14|437.38|434.98|0
1649760710000|2022-04-12 10:51:50|437.54|435.14|437.45|435.05|437.54|435.14|437.45|435.05|0
1649760720000|2022-04-12 10:52:00|437.54|435.14|437.54|435.14|437.54|435.14|437.38|434.98|0
1649760730000|2022-04-12 10:52:10|437.61|435.21|437.85|435.45|437.85|435.45|437.61|435.21|0
1649760750000|2022-04-12 10:52:30|437.69|435.29|437.69|435.29|437.85|435.45|437.69|435.29|0
1649760760000|2022-04-12 10:52:40|437.85|435.45|437.85|435.45|437.85|435.45|437.85|435.45|0
1649760770000|2022-04-12 10:52:50|437.76|435.36|437.85|435.45|437.85|435.45|437.69|435.29|0
1649760780000|2022-04-12 10:53:00|437.76|435.36|437.53|435.13|437.76|435.36|437.53|435.13|0
1649760790000|2022-04-12 10:53:10|437.69|435.29|437.85|435.45|437.85|435.45|437.69|435.29|0
1649760810000|2022-04-12 10:53:30|437.69|435.29|437.84|435.44|437.84|435.44|437.69|435.29|0
1649760840000|2022-04-12 10:54:00|437.69|435.29|437.84|435.44|437.84|435.44|437.69|435.29|0
1649760850000|2022-04-12 10:54:10|437.76|435.36|437.69|435.29|437.84|435.44|437.69|435.29|0
1649760860000|2022-04-12 10:54:20|437.84|435.44|437.84|435.44|437.84|435.44|437.69|435.29|0
1649760870000|2022-04-12 10:54:30|437.69|435.29|437.69|435.29|437.69|435.29|437.69|435.29|0
1649760880000|2022-04-12 10:54:40|437.84|435.44|437.84|435.44|437.84|435.44|437.84|435.44|0
1649760890000|2022-04-12 10:54:50|438|435.6|438|435.6|438|435.6|438|435.6|0
1649760900000|2022-04-12 10:55:00|438.15|435.75|438|435.6|438.15|435.75|438|435.6|0
1649760930000|2022-04-12 10:55:30|437.84|435.44|437.84|435.44|437.84|435.44|437.84|435.44|0
1649760940000|2022-04-12 10:55:40|438.31|435.91|438.31|435.91|438.31|435.91|438.15|435.75|0
1649760950000|2022-04-12 10:55:50|438.15|435.75|438.15|435.75|438.15|435.75|438.15|435.75|0
1649760960000|2022-04-12 10:56:00|438|435.6|438.15|435.75|438.15|435.75|438|435.6|0
1649760970000|2022-04-12 10:56:10|438.07|435.67|438|435.6|438.07|435.67|438|435.6|0
1649760990000|2022-04-12 10:56:30|438.07|435.67|438.15|435.75|438.15|435.75|438|435.6|0
1649761010000|2022-04-12 10:56:50|438|435.6|438|435.6|438|435.6|438|435.6|0
1649761030000|2022-04-12 10:57:10|438.15|435.75|438.15|435.75|438.15|435.75|438.07|435.67|0
1649761040000|2022-04-12 10:57:20|438.07|435.67|438|435.6|438.07|435.67|438|435.6|0
1649761070000|2022-04-12 10:57:50|437.69|435.29|437.38|434.98|437.69|435.29|437.38|434.98|0
1649761080000|2022-04-12 10:58:00|437.22|434.82|436.91|434.51|437.22|434.82|436.91|434.51|0
1649761090000|2022-04-12 10:58:10|437.07|434.67|437.22|434.82|437.22|434.82|437.07|434.67|0
1649761100000|2022-04-12 10:58:20|437.07|434.67|437.07|434.67|437.07|434.67|437.07|434.67|0
1649761110000|2022-04-12 10:58:30|437.14|434.74|436.99|434.59|437.14|434.74|436.99|434.59|0
1649761120000|2022-04-12 10:58:40|436.91|434.51|436.6|434.2|436.91|434.51|436.6|434.2|0
1649761130000|2022-04-12 10:58:50|436.45|434.05|436.6|434.2|436.6|434.2|436.45|434.05|0
1649761140000|2022-04-12 10:59:00|436.45|434.05|436.29|433.89|436.45|434.05|436.29|433.89|0
1649761150000|2022-04-12 10:59:10|436.45|434.05|436.45|434.05|436.45|434.05|436.45|434.05|0
1649761170000|2022-04-12 10:59:30|436.29|433.89|436.29|433.89|436.29|433.89|436.29|433.89|0
1649761180000|2022-04-12 10:59:40|436.45|434.05|436.45|434.05|436.45|434.05|436.29|433.89|0
1649761190000|2022-04-12 10:59:50|436.29|433.89|436.45|434.05|436.45|434.05|436.29|433.89|0
1649761200000|2022-04-12 11:00:00|436.29|433.89|436.36|433.96|436.36|433.96|436.29|433.89|0
1649761210000|2022-04-12 11:00:10|436.29|433.89|436.29|433.89|436.45|434.05|436.29|433.89|0
1649761230000|2022-04-12 11:00:30|436.45|434.05|436.45|434.05|436.45|434.05|436.45|434.05|0
1649761250000|2022-04-12 11:00:50|436.44|434.04|436.29|433.89|436.44|434.04|436.29|433.89|0
1649761260000|2022-04-12 11:01:00|436.36|433.96|436.76|434.36|436.76|434.36|436.29|433.89|0
1649761270000|2022-04-12 11:01:10|436.91|434.51|436.91|434.51|437.22|434.82|436.91|434.51|0
1649761280000|2022-04-12 11:01:20|437.07|434.67|437.07|434.67|437.07|434.67|436.91|434.51|0
1649761290000|2022-04-12 11:01:30|436.91|434.51|436.83|434.43|436.91|434.51|436.75|434.35|0
1649761300000|2022-04-12 11:01:40|436.75|434.35|436.75|434.35|436.75|434.35|436.6|434.2|0
1649761310000|2022-04-12 11:01:50|436.6|434.2|436.91|434.51|436.91|434.51|436.6|434.2|0
1649761320000|2022-04-12 11:02:00|436.83|434.43|436.91|434.51|436.91|434.51|436.83|434.43|0
1649761330000|2022-04-12 11:02:10|437.06|434.66|436.91|434.51|437.06|434.66|436.91|434.51|0
1649761340000|2022-04-12 11:02:20|436.83|434.43|436.91|434.51|436.91|434.51|436.75|434.35|0
1649761350000|2022-04-12 11:02:30|436.75|434.35|436.91|434.51|436.91|434.51|436.75|434.35|0
1649761360000|2022-04-12 11:02:40|436.75|434.35|436.91|434.51|436.91|434.51|436.75|434.35|0
1649761370000|2022-04-12 11:02:50|437.06|434.66|437.06|434.66|437.06|434.66|437.06|434.66|0
1649761380000|2022-04-12 11:03:00|436.91|434.51|436.75|434.35|436.91|434.51|436.75|434.35|0
1649761390000|2022-04-12 11:03:10|436.6|434.2|436.52|434.12|436.6|434.2|436.44|434.04|0
1649761400000|2022-04-12 11:03:20|436.6|434.2|436.44|434.04|436.6|434.2|436.44|434.04|0
1649761410000|2022-04-12 11:03:30|436.29|433.89|436.13|433.73|436.44|434.04|436.13|433.73|0
1649761420000|2022-04-12 11:03:40|436.29|433.89|436.29|433.89|436.29|433.89|436.29|433.89|0
1649761440000|2022-04-12 11:04:00|436.36|433.96|436.29|433.89|436.36|433.96|436.29|433.89|0
1649761450000|2022-04-12 11:04:10|436.13|433.73|436.13|433.73|436.13|433.73|436.13|433.73|0
1649761460000|2022-04-12 11:04:20|436.05|433.65|436.13|433.73|436.13|433.73|435.98|433.58|0
1649761480000|2022-04-12 11:04:40|436.29|433.89|436.29|433.89|436.29|433.89|436.29|433.89|0
1649761490000|2022-04-12 11:04:50|436.13|433.73|436.29|433.89|436.29|433.89|436.13|433.73|0
1649761500000|2022-04-12 11:05:00|436.13|433.73|436.13|433.73|436.13|433.73|436.13|433.73|0
1649761510000|2022-04-12 11:05:10|436.21|433.81|436.29|433.89|436.29|433.89|436.21|433.81|0
1649761520000|2022-04-12 11:05:20|436.44|434.04|436.29|433.89|436.44|434.04|436.29|433.89|0
1649761530000|2022-04-12 11:05:30|436.36|433.96|436.13|433.73|436.44|434.04|436.13|433.73|0
1649761540000|2022-04-12 11:05:40|435.98|433.58|435.98|433.58|435.98|433.58|435.98|433.58|0
1649761550000|2022-04-12 11:05:50|435.82|433.42|435.82|433.42|435.82|433.42|435.82|433.42|0
1649761560000|2022-04-12 11:06:00|435.98|433.58|436.13|433.73|436.13|433.73|435.98|433.58|0
1649761570000|2022-04-12 11:06:10|436.29|433.89|436.29|433.89|436.29|433.89|436.13|433.73|0
1649761590000|2022-04-12 11:06:30|436.6|434.2|436.67|434.27|436.67|434.27|436.6|434.2|0
1649761600000|2022-04-12 11:06:40|436.6|434.2|436.6|434.2|436.6|434.2|436.6|434.2|0
1649761610000|2022-04-12 11:06:50|436.44|434.04|436.44|434.04|436.6|434.2|436.44|434.04|0
1649761620000|2022-04-12 11:07:00|436.29|433.89|436.29|433.89|436.29|433.89|436.29|433.89|0
1649761630000|2022-04-12 11:07:10|436.13|433.73|436.13|433.73|436.13|433.73|436.13|433.73|0
1649761640000|2022-04-12 11:07:20|436.29|433.89|436.29|433.89|436.29|433.89|436.29|433.89|0
1649761650000|2022-04-12 11:07:30|436.05|433.65|436.05|433.65|436.05|433.65|436.05|433.65|0
1649761660000|2022-04-12 11:07:40|435.98|433.58|435.9|433.5|435.98|433.58|435.9|433.5|0
1649761670000|2022-04-12 11:07:50|435.98|433.58|435.67|433.27|435.98|433.58|435.67|433.27|0
1649761680000|2022-04-12 11:08:00|435.51|433.11|435.51|433.11|435.51|433.11|435.51|433.11|0
1649761700000|2022-04-12 11:08:20|435.36|432.96|435.51|433.11|435.51|433.11|435.36|432.96|0
1649761710000|2022-04-12 11:08:30|435.36|432.96|435.36|432.96|435.36|432.96|435.36|432.96|0
1649761740000|2022-04-12 11:09:00|435.51|433.11|435.51|433.11|435.51|433.11|435.51|433.11|0
1649761750000|2022-04-12 11:09:10|435.67|433.27|435.51|433.11|435.67|433.27|435.51|433.11|0
1649761760000|2022-04-12 11:09:20|435.36|432.96|435.36|432.96|435.51|433.11|435.36|432.96|0
1649761770000|2022-04-12 11:09:30|435.51|433.11|435.59|433.19|435.59|433.19|435.51|433.11|0
1649761780000|2022-04-12 11:09:40|435.51|433.11|435.51|433.11|435.51|433.11|435.51|433.11|0
1649761790000|2022-04-12 11:09:50|435.36|432.96|435.36|432.96|435.36|432.96|435.36|432.96|0
1649761800000|2022-04-12 11:10:00|435.2|432.8|435.36|432.96|435.36|432.96|435.2|432.8|0
1649761810000|2022-04-12 11:10:10|435.28|432.88|435.28|432.88|435.28|432.88|435.28|432.88|0
1649761820000|2022-04-12 11:10:20|435.2|432.8|435.05|432.65|435.2|432.8|435.05|432.65|0
1649761830000|2022-04-12 11:10:30|434.89|432.49|434.74|432.34|434.89|432.49|434.74|432.34|0
1649761840000|2022-04-12 11:10:40|434.58|432.18|434.74|432.34|434.74|432.34|434.58|432.18|0
1649761850000|2022-04-12 11:10:50|434.89|432.49|434.74|432.34|434.89|432.49|434.58|432.18|0
1649761870000|2022-04-12 11:11:10|434.89|432.49|434.74|432.34|434.89|432.49|434.58|432.18|0
1649761890000|2022-04-12 11:11:30|434.58|432.18|434.58|432.18|434.58|432.18|434.58|432.18|0
1649761900000|2022-04-12 11:11:40|434.74|432.34|434.58|432.18|434.74|432.34|434.58|432.18|0
1649761910000|2022-04-12 11:11:50|434.74|432.34|434.74|432.34|434.74|432.34|434.74|432.34|0
1649761920000|2022-04-12 11:12:00|434.89|432.49|434.74|432.34|434.89|432.49|434.74|432.34|0
1649761930000|2022-04-12 11:12:10|434.58|432.18|434.74|432.34|434.74|432.34|434.58|432.18|0
1649761940000|2022-04-12 11:12:20|434.89|432.49|435.05|432.65|435.05|432.65|434.89|432.49|0
1649761950000|2022-04-12 11:12:30|435.2|432.8|435.05|432.65|435.2|432.8|435.05|432.65|0
1649761960000|2022-04-12 11:12:40|434.74|432.34|434.74|432.34|434.74|432.34|434.74|432.34|0
1649761970000|2022-04-12 11:12:50|434.65|432.25|434.74|432.34|434.74|432.34|434.65|432.25|0
1649761980000|2022-04-12 11:13:00|434.89|432.49|434.89|432.49|434.89|432.49|434.89|432.49|0
1649761990000|2022-04-12 11:13:10|434.74|432.34|434.74|432.34|434.74|432.34|434.74|432.34|0
1649762000000|2022-04-12 11:13:20|434.58|432.18|434.65|432.25|434.65|432.25|434.58|432.18|0
1649762010000|2022-04-12 11:13:30|434.43|432.03|434.43|432.03|434.43|432.03|434.43|432.03|0
1649762020000|2022-04-12 11:13:40|434.58|432.18|434.43|432.03|434.58|432.18|434.27|431.87|0
1649762030000|2022-04-12 11:13:50|434.58|432.18|434.43|432.03|434.58|432.18|434.43|432.03|0
1649762040000|2022-04-12 11:14:00|434.58|432.18|434.58|432.18|434.58|432.18|434.58|432.18|0
1649762050000|2022-04-12 11:14:10|434.43|432.03|434.43|432.03|434.43|432.03|434.43|432.03|0
1649762060000|2022-04-12 11:14:20|434.5|432.1|434.65|432.25|434.73|432.33|434.5|432.1|0
1649762070000|2022-04-12 11:14:30|434.58|432.18|434.43|432.03|434.58|432.18|434.43|432.03|0
1649762080000|2022-04-12 11:14:40|434.27|431.87|434.12|431.72|434.27|431.87|434.12|431.72|0
1649762090000|2022-04-12 11:14:50|434.27|431.87|434.27|431.87|434.27|431.87|434.12|431.72|0
1649762100000|2022-04-12 11:15:00|434.42|432.02|434.27|431.87|434.42|432.02|434.27|431.87|0
1649762110000|2022-04-12 11:15:10|434.34|431.94|434.42|432.02|434.42|432.02|434.34|431.94|0
1649762120000|2022-04-12 11:15:20|434.27|431.87|434.27|431.87|434.42|432.02|434.27|431.87|0
1649762130000|2022-04-12 11:15:30|434.42|432.02|434.42|432.02|434.42|432.02|434.42|432.02|0
1649762140000|2022-04-12 11:15:40|434.27|431.87|434.12|431.72|434.27|431.87|434.12|431.72|0
1649762160000|2022-04-12 11:16:00|433.96|431.56|433.34|430.94|433.96|431.56|433.34|430.94|0
1649762170000|2022-04-12 11:16:10|433.5|431.1|433.5|431.1|433.5|431.1|433.34|430.94|0
1649762200000|2022-04-12 11:16:40|433.42|431.02|433.42|431.02|433.42|431.02|433.42|431.02|0
1649762210000|2022-04-12 11:16:50|433.5|431.1|433.34|430.94|433.5|431.1|433.34|430.94|0
1649762220000|2022-04-12 11:17:00|433.19|430.79|433.34|430.94|433.34|430.94|433.03|430.63|0
1649762230000|2022-04-12 11:17:10|433.42|431.02|433.81|431.41|433.81|431.41|433.42|431.02|0
1649762240000|2022-04-12 11:17:20|433.88|431.48|433.81|431.41|433.96|431.56|433.81|431.41|0
1649762250000|2022-04-12 11:17:30|433.65|431.25|433.65|431.25|433.65|431.25|433.65|431.25|0
1649762260000|2022-04-12 11:17:40|433.72|431.32|433.96|431.56|433.96|431.56|433.65|431.25|0
1649762270000|2022-04-12 11:17:50|434.11|431.71|434.42|432.02|434.42|432.02|434.11|431.71|0
1649762280000|2022-04-12 11:18:00|434.27|431.87|434.27|431.87|434.27|431.87|434.11|431.71|0
1649762290000|2022-04-12 11:18:10|434.42|432.02|434.42|432.02|434.42|432.02|434.42|432.02|0
1649762300000|2022-04-12 11:18:20|434.5|432.1|434.73|432.33|434.73|432.33|434.5|432.1|0
1649762320000|2022-04-12 11:18:40|434.89|432.49|434.73|432.33|434.89|432.49|434.73|432.33|0
1649762330000|2022-04-12 11:18:50|434.89|432.49|434.89|432.49|434.89|432.49|434.89|432.49|0
1649762340000|2022-04-12 11:19:00|435.04|432.64|434.96|432.56|435.04|432.64|434.89|432.49|0
1649762350000|2022-04-12 11:19:10|434.73|432.33|434.73|432.33|434.81|432.41|434.73|432.33|0
1649762360000|2022-04-12 11:19:20|434.65|432.25|434.42|432.02|434.65|432.25|434.42|432.02|0
1649762380000|2022-04-12 11:19:40|434.58|432.18|434.42|432.02|434.58|432.18|434.42|432.02|0
1649762390000|2022-04-12 11:19:50|434.58|432.18|434.73|432.33|434.73|432.33|434.58|432.18|0
1649762400000|2022-04-12 11:20:00|434.58|432.18|434.73|432.33|434.73|432.33|434.58|432.18|0
1649762410000|2022-04-12 11:20:10|434.58|432.18|434.73|432.33|434.73|432.33|434.58|432.18|0
1649762420000|2022-04-12 11:20:20|434.89|432.49|434.89|432.49|434.89|432.49|434.89|432.49|0
1649762430000|2022-04-12 11:20:30|434.73|432.33|434.73|432.33|434.73|432.33|434.73|432.33|0
1649762440000|2022-04-12 11:20:40|435.2|432.8|435.2|432.8|435.2|432.8|435.2|432.8|0
1649762460000|2022-04-12 11:21:00|435.35|432.95|435.51|433.11|435.51|433.11|435.27|432.87|0
1649762480000|2022-04-12 11:21:20|435.66|433.26|435.51|433.11|435.66|433.26|435.51|433.11|0
1649762490000|2022-04-12 11:21:30|435.66|433.26|435.35|432.95|435.66|433.26|435.35|432.95|0
1649762500000|2022-04-12 11:21:40|435.51|433.11|435.66|433.26|435.66|433.26|435.51|433.11|0
1649762510000|2022-04-12 11:21:50|435.97|433.57|435.97|433.57|435.97|433.57|435.97|433.57|0
1649762520000|2022-04-12 11:22:00|435.82|433.42|435.82|433.42|435.97|433.57|435.82|433.42|0
1649762530000|2022-04-12 11:22:10|435.73|433.33|435.51|433.11|435.73|433.33|435.51|433.11|0
1649762540000|2022-04-12 11:22:20|435.66|433.26|435.66|433.26|435.66|433.26|435.66|433.26|0
1649762550000|2022-04-12 11:22:30|435.35|432.95|435.51|433.11|435.51|433.11|435.35|432.95|0
1649762560000|2022-04-12 11:22:40|435.5|433.1|435.35|432.95|435.5|433.1|435.35|432.95|0
1649762570000|2022-04-12 11:22:50|435.5|433.1|435.42|433.02|435.5|433.1|435.42|433.02|0
1649762580000|2022-04-12 11:23:00|435.35|432.95|435.04|432.64|435.35|432.95|435.04|432.64|0
1649762590000|2022-04-12 11:23:10|435.11|432.71|435.04|432.64|435.11|432.71|435.04|432.64|0
1649762600000|2022-04-12 11:23:20|435.19|432.79|435.04|432.64|435.19|432.79|435.04|432.64|0
1649762610000|2022-04-12 11:23:30|435.19|432.79|435.5|433.1|435.5|433.1|435.19|432.79|0
1649762620000|2022-04-12 11:23:40|435.42|433.02|435.42|433.02|435.42|433.02|435.42|433.02|0
1649762630000|2022-04-12 11:23:50|435.5|433.1|435.42|433.02|435.5|433.1|435.35|432.95|0
1649762640000|2022-04-12 11:24:00|435.35|432.95|435.35|432.95|435.35|432.95|435.19|432.79|0
1649762650000|2022-04-12 11:24:10|435.27|432.87|435.19|432.79|435.35|432.95|435.19|432.79|0
1649762660000|2022-04-12 11:24:20|435.27|432.87|435.27|432.87|435.27|432.87|435.27|432.87|0
1649762670000|2022-04-12 11:24:30|435.19|432.79|435.19|432.79|435.19|432.79|435.19|432.79|0
1649762680000|2022-04-12 11:24:40|434.58|432.18|434.88|432.48|434.88|432.48|434.58|432.18|0
1649762690000|2022-04-12 11:24:50|434.96|432.56|434.88|432.48|434.96|432.56|434.73|432.33|0
1649762700000|2022-04-12 11:25:00|434.73|432.33|434.73|432.33|434.73|432.33|434.73|432.33|0
1649762710000|2022-04-12 11:25:10|434.65|432.25|434.65|432.25|434.65|432.25|434.65|432.25|0
1649762720000|2022-04-12 11:25:20|434.73|432.33|434.73|432.33|434.73|432.33|434.65|432.25|0
1649762730000|2022-04-12 11:25:30|434.57|432.17|434.57|432.17|434.73|432.33|434.57|432.17|0
1649762740000|2022-04-12 11:25:40|434.65|432.25|434.73|432.33|434.73|432.33|434.57|432.17|0
1649762750000|2022-04-12 11:25:50|434.88|432.48|435.04|432.64|435.04|432.64|434.88|432.48|0
1649762760000|2022-04-12 11:26:00|435.19|432.79|435.04|432.64|435.19|432.79|435.04|432.64|0
1649762770000|2022-04-12 11:26:10|435.19|432.79|435.19|432.79|435.19|432.79|435.19|432.79|0
1649762800000|2022-04-12 11:26:40|435.11|432.71|435.19|432.79|435.19|432.79|435.11|432.71|0
1649762810000|2022-04-12 11:26:50|435.04|432.64|435.5|433.1|435.5|433.1|435.04|432.64|0
1649762820000|2022-04-12 11:27:00|435.35|432.95|435.19|432.79|435.35|432.95|435.19|432.79|0
1649762830000|2022-04-12 11:27:10|435.27|432.87|435.19|432.79|435.27|432.87|435.19|432.79|0
1649762860000|2022-04-12 11:27:40|435.04|432.64|435.11|432.71|435.19|432.79|435.04|432.64|0
1649762870000|2022-04-12 11:27:50|435.04|432.64|435.19|432.79|435.19|432.79|435.04|432.64|0
1649762880000|2022-04-12 11:28:00|435.04|432.64|435.19|432.79|435.19|432.79|435.04|432.64|0
1649762890000|2022-04-12 11:28:10|435.04|432.64|435.19|432.79|435.19|432.79|435.04|432.64|0
1649762900000|2022-04-12 11:28:20|435.27|432.87|435.5|433.1|435.5|433.1|435.27|432.87|0
1649762910000|2022-04-12 11:28:30|435.35|432.95|435.35|432.95|435.35|432.95|435.35|432.95|0
1649762920000|2022-04-12 11:28:40|435.81|433.41|435.81|433.41|435.81|433.41|435.81|433.41|0
1649762930000|2022-04-12 11:28:50|435.97|433.57|436.12|433.72|436.12|433.72|435.97|433.57|0
1649762940000|2022-04-12 11:29:00|436.28|433.88|436.28|433.88|436.35|433.95|436.28|433.88|0
1649762950000|2022-04-12 11:29:10|436.12|433.72|436.12|433.72|436.28|433.88|436.12|433.72|0
1649762960000|2022-04-12 11:29:20|436.28|433.88|436.43|434.03|436.43|434.03|436.28|433.88|0
1649762970000|2022-04-12 11:29:30|436.59|434.19|436.59|434.19|436.74|434.34|436.59|434.19|0
1649762990000|2022-04-12 11:29:50|436.66|434.26|436.59|434.19|436.66|434.26|436.59|434.19|0
1649763000000|2022-04-12 11:30:00|436.74|434.34|436.82|434.42|436.82|434.42|436.74|434.34|0
1649763010000|2022-04-12 11:30:10|436.74|434.34|436.82|434.42|436.9|434.5|436.74|434.34|0
1649763020000|2022-04-12 11:30:20|436.9|434.5|436.74|434.34|436.9|434.5|436.74|434.34|0
1649763030000|2022-04-12 11:30:30|436.59|434.19|436.59|434.19|436.59|434.19|436.59|434.19|0
1649763040000|2022-04-12 11:30:40|436.74|434.34|436.74|434.34|436.74|434.34|436.74|434.34|0
1649763050000|2022-04-12 11:30:50|436.9|434.5|436.9|434.5|436.9|434.5|436.82|434.42|0
1649763060000|2022-04-12 11:31:00|436.74|434.34|436.74|434.34|436.9|434.5|436.74|434.34|0
1649763070000|2022-04-12 11:31:10|436.9|434.5|436.9|434.5|436.9|434.5|436.9|434.5|0
1649763080000|2022-04-12 11:31:20|437.05|434.65|436.9|434.5|437.05|434.65|436.9|434.5|0
1649763090000|2022-04-12 11:31:30|437.05|434.65|437.05|434.65|437.05|434.65|437.05|434.65|0
1649763110000|2022-04-12 11:31:50|437.21|434.81|437.21|434.81|437.36|434.96|437.21|434.81|0
1649763120000|2022-04-12 11:32:00|437.05|434.65|437.21|434.81|437.21|434.81|437.05|434.65|0
1649763130000|2022-04-12 11:32:10|437.05|434.65|437.21|434.81|437.21|434.81|437.05|434.65|0
1649763140000|2022-04-12 11:32:20|437.36|434.96|437.52|435.12|437.52|435.12|437.36|434.96|0
1649763160000|2022-04-12 11:32:40|437.44|435.04|437.36|434.96|437.44|435.04|437.36|434.96|0
1649763170000|2022-04-12 11:32:50|437.44|435.04|437.67|435.27|437.83|435.43|437.44|435.04|0
1649763180000|2022-04-12 11:33:00|437.52|435.12|437.67|435.27|437.67|435.27|437.52|435.12|0
1649763190000|2022-04-12 11:33:10|437.52|435.12|437.67|435.27|437.67|435.27|437.52|435.12|0
1649763200000|2022-04-12 11:33:20|437.83|435.43|437.83|435.43|437.83|435.43|437.67|435.27|0
1649763210000|2022-04-12 11:33:30|437.98|435.58|437.83|435.43|437.98|435.58|437.83|435.43|0
1649763230000|2022-04-12 11:33:50|437.98|435.58|438.14|435.74|438.14|435.74|437.98|435.58|0
1649763240000|2022-04-12 11:34:00|437.98|435.58|437.67|435.27|437.98|435.58|437.67|435.27|0
1649763260000|2022-04-12 11:34:20|437.52|435.12|437.36|434.96|437.67|435.27|437.36|434.96|0
1649763270000|2022-04-12 11:34:30|437.05|434.65|437.05|434.65|437.05|434.65|437.05|434.65|0
1649763280000|2022-04-12 11:34:40|437.52|435.12|437.67|435.27|437.67|435.27|437.52|435.12|0
1649763290000|2022-04-12 11:34:50|437.52|435.12|437.67|435.27|437.67|435.27|437.52|435.12|0
1649763300000|2022-04-12 11:35:00|437.52|435.12|437.98|435.58|437.98|435.58|437.52|435.12|0
1649763310000|2022-04-12 11:35:10|438.14|435.74|438.29|435.89|438.29|435.89|438.06|435.66|0
1649763320000|2022-04-12 11:35:20|437.98|435.58|437.83|435.43|437.98|435.58|437.83|435.43|0
1649763330000|2022-04-12 11:35:30|437.67|435.27|437.67|435.27|437.67|435.27|437.67|435.27|0
1649763340000|2022-04-12 11:35:40|437.51|435.11|437.51|435.11|437.67|435.27|437.51|435.11|0
1649763350000|2022-04-12 11:35:50|437.67|435.27|437.67|435.27|437.67|435.27|437.67|435.27|0
1649763360000|2022-04-12 11:36:00|437.83|435.43|437.67|435.27|437.83|435.43|437.67|435.27|0
1649763370000|2022-04-12 11:36:10|437.51|435.11|437.36|434.96|437.51|435.11|437.36|434.96|0
1649763380000|2022-04-12 11:36:20|437.2|434.8|437.36|434.96|437.51|435.11|437.2|434.8|0
1649763390000|2022-04-12 11:36:30|437.51|435.11|437.36|434.96|437.51|435.11|437.36|434.96|0
1649763400000|2022-04-12 11:36:40|437.28|434.88|437.2|434.8|437.36|434.96|437.2|434.8|0
1649763410000|2022-04-12 11:36:50|437.28|434.88|437.2|434.8|437.28|434.88|437.2|434.8|0
1649763420000|2022-04-12 11:37:00|437.36|434.96|437.2|434.8|437.36|434.96|437.2|434.8|0
1649763430000|2022-04-12 11:37:10|437.12|434.72|437.05|434.65|437.12|434.72|436.89|434.49|0
1649763440000|2022-04-12 11:37:20|436.97|434.57|436.89|434.49|437.05|434.65|436.89|434.49|0
1649763450000|2022-04-12 11:37:30|437.05|434.65|437.12|434.72|437.2|434.8|437.05|434.65|0
1649763460000|2022-04-12 11:37:40|437.2|434.8|437.36|434.96|437.36|434.96|437.2|434.8|0
1649763470000|2022-04-12 11:37:50|437.05|434.65|437.05|434.65|437.05|434.65|437.05|434.65|0
1649763480000|2022-04-12 11:38:00|436.89|434.49|436.89|434.49|436.89|434.49|436.89|434.49|0
1649763490000|2022-04-12 11:38:10|436.74|434.34|436.89|434.49|436.89|434.49|436.74|434.34|0
1649763500000|2022-04-12 11:38:20|436.81|434.41|436.81|434.41|436.89|434.49|436.81|434.41|0
1649763510000|2022-04-12 11:38:30|436.89|434.49|436.89|434.49|436.89|434.49|436.89|434.49|0
1649763530000|2022-04-12 11:38:50|437.05|434.65|436.89|434.49|437.05|434.65|436.89|434.49|0
1649763540000|2022-04-12 11:39:00|437.05|434.65|436.74|434.34|437.05|434.65|436.74|434.34|0
1649763550000|2022-04-12 11:39:10|436.58|434.18|436.58|434.18|436.58|434.18|436.43|434.03|0
1649763560000|2022-04-12 11:39:20|436.74|434.34|436.66|434.26|436.74|434.34|436.58|434.18|0
1649763570000|2022-04-12 11:39:30|436.58|434.18|436.43|434.03|436.74|434.34|436.43|434.03|0
1649763580000|2022-04-12 11:39:40|436.58|434.18|436.89|434.49|436.89|434.49|436.58|434.18|0
1649763590000|2022-04-12 11:39:50|437.36|434.96|437.51|435.11|437.51|435.11|437.36|434.96|0
1649763600000|2022-04-12 11:40:00|437.36|434.96|437.36|434.96|437.36|434.96|437.2|434.8|0
1649763610000|2022-04-12 11:40:10|437.2|434.8|437.36|434.96|437.36|434.96|437.2|434.8|0
1649763620000|2022-04-12 11:40:20|437.2|434.8|437.05|434.65|437.36|434.96|437.05|434.65|0
1649763630000|2022-04-12 11:40:30|436.89|434.49|436.89|434.49|436.89|434.49|436.89|434.49|0
1649763640000|2022-04-12 11:40:40|436.74|434.34|436.74|434.34|436.74|434.34|436.74|434.34|0
1649763650000|2022-04-12 11:40:50|436.58|434.18|436.43|434.03|436.58|434.18|436.43|434.03|0
1649763660000|2022-04-12 11:41:00|436.58|434.18|436.58|434.18|436.74|434.34|436.58|434.18|0
1649763670000|2022-04-12 11:41:10|436.74|434.34|437.05|434.65|437.05|434.65|436.74|434.34|0
1649763680000|2022-04-12 11:41:20|437.12|434.72|437.2|434.8|437.2|434.8|437.12|434.72|0
1649763690000|2022-04-12 11:41:30|437.51|435.11|437.36|434.96|437.51|435.11|437.36|434.96|0
1649763700000|2022-04-12 11:41:40|437.51|435.11|437.82|435.42|437.82|435.42|437.51|435.11|0
1649763710000|2022-04-12 11:41:50|438.13|435.73|438.29|435.89|438.29|435.89|438.13|435.73|0
1649763720000|2022-04-12 11:42:00|438.44|436.04|438.13|435.73|438.44|436.04|438.13|435.73|0
1649763730000|2022-04-12 11:42:10|438.21|435.81|437.82|435.42|438.29|435.89|437.82|435.42|0
1649763740000|2022-04-12 11:42:20|437.67|435.27|437.82|435.42|437.82|435.42|437.51|435.11|0
1649763750000|2022-04-12 11:42:30|437.74|435.34|437.51|435.11|437.74|435.34|437.51|435.11|0
1649763760000|2022-04-12 11:42:40|437.36|434.96|437.36|434.96|437.51|435.11|437.36|434.96|0
1649763770000|2022-04-12 11:42:50|437.2|434.8|437.05|434.65|437.2|434.8|437.05|434.65|0
1649763780000|2022-04-12 11:43:00|437.2|434.8|437.12|434.72|437.2|434.8|437.12|434.72|0
1649763790000|2022-04-12 11:43:10|437.2|434.8|436.5|434.1|437.2|434.8|436.5|434.1|0
1649763800000|2022-04-12 11:43:20|436.27|433.87|436.34|433.94|436.58|434.18|436.27|433.87|0
1649763810000|2022-04-12 11:43:30|436.43|434.03|436.27|433.87|436.43|434.03|436.27|433.87|0
1649763820000|2022-04-12 11:43:40|436.19|433.79|435.96|433.56|436.19|433.79|435.96|433.56|0
1649763830000|2022-04-12 11:43:50|435.81|433.41|435.96|433.56|435.96|433.56|435.81|433.41|0
1649763840000|2022-04-12 11:44:00|436.11|433.71|436.42|434.02|436.42|434.02|436.11|433.71|0
1649763850000|2022-04-12 11:44:10|436.27|433.87|436.42|434.02|436.42|434.02|436.27|433.87|0
1649763860000|2022-04-12 11:44:20|436.5|434.1|436.42|434.02|436.5|434.1|436.27|433.87|0
1649763870000|2022-04-12 11:44:30|436.27|433.87|436.73|434.33|436.89|434.49|436.27|433.87|0
1649763880000|2022-04-12 11:44:40|436.89|434.49|437.67|435.27|437.67|435.27|436.73|434.33|0
1649763890000|2022-04-12 11:44:50|437.59|435.19|437.67|435.27|437.67|435.27|437.59|435.19|0
1649763900000|2022-04-12 11:45:00|437.82|435.42|437.98|435.58|437.98|435.58|437.82|435.42|0
1649763910000|2022-04-12 11:45:10|438.29|435.89|438.44|436.04|438.44|436.04|438.29|435.89|0
1649763920000|2022-04-12 11:45:20|438.29|435.89|438.13|435.73|438.29|435.89|438.13|435.73|0
1649763930000|2022-04-12 11:45:30|438.29|435.89|438.13|435.73|438.29|435.89|438.13|435.73|0
1649763950000|2022-04-12 11:45:50|438.05|435.65|438.13|435.73|438.13|435.73|438.05|435.65|0
1649763960000|2022-04-12 11:46:00|437.98|435.58|438.13|435.73|438.13|435.73|437.98|435.58|0
1649763970000|2022-04-12 11:46:10|438.21|435.81|438.29|435.89|438.29|435.89|438.21|435.81|0
1649763980000|2022-04-12 11:46:20|437.98|435.58|437.98|435.58|437.98|435.58|437.98|435.58|0
1649764030000|2022-04-12 11:47:10|438.13|435.73|438.13|435.73|438.13|435.73|438.13|435.73|0
1649764040000|2022-04-12 11:47:20|438.29|435.89|438.29|435.89|438.29|435.89|438.29|435.89|0
1649764050000|2022-04-12 11:47:30|438.36|435.96|438.44|436.04|438.6|436.2|438.29|435.89|0
1649764070000|2022-04-12 11:47:50|438.75|436.35|438.6|436.2|438.75|436.35|438.6|436.2|0
1649764080000|2022-04-12 11:48:00|438.75|436.35|438.6|436.2|438.75|436.35|438.6|436.2|0
1649764100000|2022-04-12 11:48:20|438.29|435.89|438.29|435.89|438.36|435.96|438.29|435.89|0
1649764110000|2022-04-12 11:48:30|438.36|435.96|438.44|436.04|438.44|436.04|438.29|435.89|0
1649764120000|2022-04-12 11:48:40|438.6|436.2|438.44|436.04|438.6|436.2|438.29|435.89|0
1649764130000|2022-04-12 11:48:50|438.6|436.2|438.6|436.2|438.6|436.2|438.6|436.2|0
1649764140000|2022-04-12 11:49:00|438.44|436.04|438.44|436.04|438.52|436.12|438.44|436.04|0
1649764150000|2022-04-12 11:49:10|438.6|436.2|438.44|436.04|438.6|436.2|438.44|436.04|0
1649764160000|2022-04-12 11:49:20|438.52|436.12|438.44|436.04|438.52|436.12|438.29|435.89|0
1649764170000|2022-04-12 11:49:30|438.29|435.89|438.29|435.89|438.29|435.89|438.29|435.89|0
1649764180000|2022-04-12 11:49:40|438.13|435.73|438.6|436.2|438.6|436.2|438.13|435.73|0
1649764190000|2022-04-12 11:49:50|438.44|436.04|438.28|435.88|438.44|436.04|438.28|435.88|0
1649764200000|2022-04-12 11:50:00|438.36|435.96|438.44|436.04|438.44|436.04|438.28|435.88|0
1649764210000|2022-04-12 11:50:10|438.28|435.88|438.44|436.04|438.44|436.04|438.28|435.88|0
1649764220000|2022-04-12 11:50:20|438.28|435.88|438.28|435.88|438.28|435.88|438.28|435.88|0
1649764230000|2022-04-12 11:50:30|438.13|435.73|438.13|435.73|438.13|435.73|438.13|435.73|0
1649764240000|2022-04-12 11:50:40|438.28|435.88|438.36|435.96|438.44|436.04|438.28|435.88|0
1649764250000|2022-04-12 11:50:50|438.28|435.88|438.28|435.88|438.44|436.04|438.28|435.88|0
1649764260000|2022-04-12 11:51:00|438.2|435.8|438.13|435.73|438.2|435.8|438.13|435.73|0
1649764270000|2022-04-12 11:51:10|438.28|435.88|438.44|436.04|438.44|436.04|438.28|435.88|0
1649764290000|2022-04-12 11:51:30|438.28|435.88|438.28|435.88|438.44|436.04|438.28|435.88|0
1649764310000|2022-04-12 11:51:50|438.36|435.96|438.28|435.88|438.44|436.04|438.28|435.88|0
1649764320000|2022-04-12 11:52:00|438.44|436.04|438.44|436.04|438.44|436.04|438.44|436.04|0
1649764330000|2022-04-12 11:52:10|438.28|435.88|438.28|435.88|438.28|435.88|438.28|435.88|0
1649764340000|2022-04-12 11:52:20|438.44|436.04|438.59|436.19|438.75|436.35|438.44|436.04|0
1649764370000|2022-04-12 11:52:50|438.44|436.04|438.44|436.04|438.44|436.04|438.44|436.04|0
1649764380000|2022-04-12 11:53:00|438.59|436.19|438.59|436.19|438.59|436.19|438.59|436.19|0
1649764390000|2022-04-12 11:53:10|438.44|436.04|438.59|436.19|438.59|436.19|438.44|436.04|0
1649764400000|2022-04-12 11:53:20|438.44|436.04|438.44|436.04|438.44|436.04|438.44|436.04|0
1649764410000|2022-04-12 11:53:30|438.59|436.19|438.75|436.35|438.75|436.35|438.59|436.19|0
1649764440000|2022-04-12 11:54:00|439.06|436.66|439.06|436.66|439.06|436.66|438.75|436.35|0
1649764450000|2022-04-12 11:54:10|438.98|436.58|439.06|436.66|439.06|436.66|438.98|436.58|0
1649764460000|2022-04-12 11:54:20|438.75|436.35|438.75|436.35|438.75|436.35|438.75|436.35|0
1649764470000|2022-04-12 11:54:30|438.59|436.19|438.44|436.04|438.59|436.19|438.44|436.04|0
1649764480000|2022-04-12 11:54:40|438.36|435.96|438.28|435.88|438.36|435.96|438.28|435.88|0
1649764490000|2022-04-12 11:54:50|438.44|436.04|438.44|436.04|438.44|436.04|438.28|435.88|0
1649764500000|2022-04-12 11:55:00|438.28|435.88|438.13|435.73|438.28|435.88|438.13|435.73|0
1649764520000|2022-04-12 11:55:20|437.97|435.57|437.82|435.42|437.97|435.57|437.82|435.42|0
1649764530000|2022-04-12 11:55:30|437.97|435.57|438.13|435.73|438.13|435.73|437.97|435.57|0
1649764540000|2022-04-12 11:55:40|438.05|435.65|438.13|435.73|438.13|435.73|438.05|435.65|0
1649764550000|2022-04-12 11:55:50|438.05|435.65|438.13|435.73|438.13|435.73|438.05|435.65|0
1649764560000|2022-04-12 11:56:00|437.97|435.57|438.13|435.73|438.2|435.8|437.97|435.57|0
1649764580000|2022-04-12 11:56:20|438.2|435.8|438.28|435.88|438.28|435.88|438.2|435.8|0
1649764590000|2022-04-12 11:56:30|438.2|435.8|437.82|435.42|438.2|435.8|437.82|435.42|0
1649764600000|2022-04-12 11:56:40|437.66|435.26|437.66|435.26|437.66|435.26|437.66|435.26|0
1649764610000|2022-04-12 11:56:50|437.73|435.33|437.66|435.26|437.73|435.33|437.66|435.26|0
1649764620000|2022-04-12 11:57:00|437.82|435.42|438.05|435.65|438.13|435.73|437.82|435.42|0
1649764630000|2022-04-12 11:57:10|437.97|435.57|438.05|435.65|438.05|435.65|437.97|435.57|0
1649764640000|2022-04-12 11:57:20|437.97|435.57|437.97|435.57|437.97|435.57|437.97|435.57|0
1649764650000|2022-04-12 11:57:30|437.82|435.42|437.97|435.57|437.97|435.57|437.82|435.42|0
1649764660000|2022-04-12 11:57:40|438.13|435.73|438.13|435.73|438.13|435.73|438.13|435.73|0
1649764670000|2022-04-12 11:57:50|438.28|435.88|438.28|435.88|438.28|435.88|438.28|435.88|0
1649764680000|2022-04-12 11:58:00|438.13|435.73|438.28|435.88|438.28|435.88|438.13|435.73|0
1649764690000|2022-04-12 11:58:10|438.13|435.73|438.13|435.73|438.13|435.73|438.13|435.73|0
1649764700000|2022-04-12 11:58:20|437.97|435.57|437.97|435.57|437.97|435.57|437.97|435.57|0
1649764710000|2022-04-12 11:58:30|438.28|435.88|438.59|436.19|438.59|436.19|438.28|435.88|0
1649764730000|2022-04-12 11:58:50|438.75|436.35|438.75|436.35|438.75|436.35|438.67|436.27|0
1649764740000|2022-04-12 11:59:00|438.59|436.19|438.59|436.19|438.59|436.19|438.59|436.19|0
1649764750000|2022-04-12 11:59:10|438.44|436.04|438.28|435.88|438.44|436.04|438.28|435.88|0
1649764760000|2022-04-12 11:59:20|438.36|435.96|438.59|436.19|438.59|436.19|438.36|435.96|0
1649764770000|2022-04-12 11:59:30|438.9|436.5|438.9|436.5|438.9|436.5|438.9|436.5|0
1649764780000|2022-04-12 11:59:40|439.06|436.66|438.9|436.5|439.06|436.66|438.9|436.5|0
1649764790000|2022-04-12 11:59:50|438.75|436.35|438.9|436.5|438.9|436.5|438.75|436.35|0
1649764800000|2022-04-12 12:00:00|439.06|436.66|439.06|436.66|439.06|436.66|439.06|436.66|0
1649764810000|2022-04-12 12:00:10|438.9|436.5|438.9|436.5|438.9|436.5|438.9|436.5|0
1649764820000|2022-04-12 12:00:20|438.75|436.35|438.44|436.04|438.75|436.35|438.44|436.04|0
1649764830000|2022-04-12 12:00:30|438.59|436.19|438.9|436.5|438.9|436.5|438.59|436.19|0
1649764840000|2022-04-12 12:00:40|438.98|436.58|439.06|436.66|439.06|436.66|438.98|436.58|0
1649764850000|2022-04-12 12:00:50|438.9|436.5|438.9|436.5|438.9|436.5|438.9|436.5|0
1649764860000|2022-04-12 12:01:00|438.75|436.35|438.59|436.19|438.75|436.35|438.59|436.19|0
1649764870000|2022-04-12 12:01:10|438.44|436.04|438.28|435.88|438.44|436.04|438.28|435.88|0
1649764880000|2022-04-12 12:01:20|438.44|436.04|438.28|435.88|438.44|436.04|438.12|435.72|0
1649764890000|2022-04-12 12:01:30|438.43|436.03|438.28|435.88|438.43|436.03|438.28|435.88|0
1649764900000|2022-04-12 12:01:40|438.12|435.72|438.12|435.72|438.12|435.72|438.12|435.72|0
1649764910000|2022-04-12 12:01:50|437.97|435.57|437.97|435.57|437.97|435.57|437.97|435.57|0
1649764920000|2022-04-12 12:02:00|437.81|435.41|437.73|435.33|437.81|435.41|437.66|435.26|0
1649764930000|2022-04-12 12:02:10|437.66|435.26|437.66|435.26|437.97|435.57|437.66|435.26|0
1649764940000|2022-04-12 12:02:20|437.81|435.41|438.12|435.72|438.12|435.72|437.81|435.41|0
1649764950000|2022-04-12 12:02:30|438.28|435.88|438.12|435.72|438.28|435.88|438.12|435.72|0
1649764960000|2022-04-12 12:02:40|437.97|435.57|437.81|435.41|437.97|435.57|437.66|435.26|0
1649764970000|2022-04-12 12:02:50|437.66|435.26|437.97|435.57|437.97|435.57|437.66|435.26|0
1649764980000|2022-04-12 12:03:00|437.89|435.49|437.81|435.41|437.89|435.49|437.81|435.41|0
1649764990000|2022-04-12 12:03:10|437.97|435.57|437.97|435.57|437.97|435.57|437.97|435.57|0
1649765000000|2022-04-12 12:03:20|437.81|435.41|438.28|435.88|438.28|435.88|437.66|435.26|0
1649765010000|2022-04-12 12:03:30|438.12|435.72|438.12|435.72|438.28|435.88|438.12|435.72|0
1649765020000|2022-04-12 12:03:40|438.28|435.88|438.28|435.88|438.28|435.88|438.12|435.72|0
1649765040000|2022-04-12 12:04:00|438.43|436.03|437.97|435.57|438.43|436.03|437.97|435.57|0
1649765050000|2022-04-12 12:04:10|438.28|435.88|438.43|436.03|438.43|436.03|438.28|435.88|0
1649765060000|2022-04-12 12:04:20|438.74|436.34|438.74|436.34|438.74|436.34|438.74|436.34|0
1649765080000|2022-04-12 12:04:40|438.59|436.19|438.59|436.19|438.59|436.19|438.59|436.19|0
1649765090000|2022-04-12 12:04:50|438.74|436.34|438.9|436.5|439.06|436.66|438.74|436.34|0
1649765100000|2022-04-12 12:05:00|439.06|436.66|439.06|436.66|439.06|436.66|438.9|436.5|0
1649765120000|2022-04-12 12:05:20|440.14|437.74|440.46|438.06|440.46|438.06|440.14|437.74|0
1649765130000|2022-04-12 12:05:30|440.37|437.97|440.46|438.06|440.46|438.06|440.37|437.97|0
1649765140000|2022-04-12 12:05:40|440.3|437.9|440.61|438.21|440.61|438.21|440.3|437.9|0
1649765150000|2022-04-12 12:05:50|440.46|438.06|440.14|437.74|440.46|438.06|440.14|437.74|0
1649765160000|2022-04-12 12:06:00|440.06|437.66|440.46|438.06|440.46|438.06|439.83|437.43|0
1649765170000|2022-04-12 12:06:10|440.61|438.21|440.77|438.37|440.77|438.37|440.46|438.06|0
1649765180000|2022-04-12 12:06:20|441.08|438.68|440.92|438.52|441.08|438.68|440.92|438.52|0
1649765190000|2022-04-12 12:06:30|440.77|438.37|441.08|438.68|441.08|438.68|440.77|438.37|0
1649765200000|2022-04-12 12:06:40|441.23|438.83|441.23|438.83|441.23|438.83|441.23|438.83|0
1649765210000|2022-04-12 12:06:50|440.77|438.37|440.77|438.37|440.77|438.37|440.77|438.37|0
1649765220000|2022-04-12 12:07:00|440.92|438.52|440.77|438.37|440.92|438.52|440.77|438.37|0
1649765230000|2022-04-12 12:07:10|440.84|438.44|441.23|438.83|441.23|438.83|440.84|438.44|0
1649765240000|2022-04-12 12:07:20|441.39|438.99|441.23|438.83|441.39|438.99|441.23|438.83|0
1649765250000|2022-04-12 12:07:30|441.39|438.99|441.39|438.99|441.55|439.15|441.39|438.99|0
1649765260000|2022-04-12 12:07:40|441.08|438.68|440.77|438.37|441.23|438.83|440.77|438.37|0
1649765270000|2022-04-12 12:07:50|440.92|438.52|441.08|438.68|441.08|438.68|440.92|438.52|0
1649765280000|2022-04-12 12:08:00|441.23|438.83|441.08|438.68|441.31|438.91|441.08|438.68|0
1649765290000|2022-04-12 12:08:10|440.92|438.52|440.92|438.52|441.08|438.68|440.92|438.52|0
1649765310000|2022-04-12 12:08:30|441.39|438.99|441.39|438.99|441.39|438.99|441.39|438.99|0
1649765320000|2022-04-12 12:08:40|441.55|439.15|441.7|439.3|441.7|439.3|441.39|438.99|0
1649765330000|2022-04-12 12:08:50|441.86|439.46|441.86|439.46|441.86|439.46|441.86|439.46|0
1649765340000|2022-04-12 12:09:00|441.7|439.3|441.86|439.46|441.86|439.46|441.7|439.3|0
1649765350000|2022-04-12 12:09:10|441.7|439.3|441.62|439.22|441.7|439.3|441.62|439.22|0
1649765360000|2022-04-12 12:09:20|441.7|439.3|441.86|439.46|441.86|439.46|441.7|439.3|0
1649765370000|2022-04-12 12:09:30|441.7|439.3|441.86|439.46|441.86|439.46|441.7|439.3|0
1649765380000|2022-04-12 12:09:40|441.7|439.3|441.86|439.46|441.86|439.46|441.7|439.3|0
1649765390000|2022-04-12 12:09:50|442.01|439.61|441.86|439.46|442.17|439.77|441.86|439.46|0
1649765400000|2022-04-12 12:10:00|441.7|439.3|441.7|439.3|441.86|439.46|441.7|439.3|0
1649765410000|2022-04-12 12:10:10|441.54|439.14|441.7|439.3|441.7|439.3|441.54|439.14|0
1649765430000|2022-04-12 12:10:30|441.86|439.46|441.86|439.46|441.86|439.46|441.86|439.46|0
1649765440000|2022-04-12 12:10:40|441.7|439.3|441.7|439.3|441.7|439.3|441.54|439.14|0
1649765450000|2022-04-12 12:10:50|441.86|439.46|442.01|439.61|442.17|439.77|441.86|439.46|0
1649765460000|2022-04-12 12:11:00|441.86|439.46|442.01|439.61|442.17|439.77|441.86|439.46|0
1649765470000|2022-04-12 12:11:10|441.86|439.46|441.7|439.3|441.86|439.46|441.7|439.3|0
1649765480000|2022-04-12 12:11:20|441.78|439.38|441.62|439.22|441.78|439.38|441.62|439.22|0
1649765490000|2022-04-12 12:11:30|441.7|439.3|441.7|439.3|441.7|439.3|441.7|439.3|0
1649765510000|2022-04-12 12:11:50|441.54|439.14|441.86|439.46|441.86|439.46|441.54|439.14|0
1649765520000|2022-04-12 12:12:00|441.7|439.3|441.7|439.3|441.7|439.3|441.7|439.3|0
1649765530000|2022-04-12 12:12:10|441.54|439.14|441.39|438.99|441.54|439.14|441.39|438.99|0
1649765540000|2022-04-12 12:12:20|441.23|438.83|441.23|438.83|441.23|438.83|441.23|438.83|0
1649765550000|2022-04-12 12:12:30|441.08|438.68|441.08|438.68|441.08|438.68|441.08|438.68|0
1649765560000|2022-04-12 12:12:40|441.39|438.99|441.39|438.99|441.39|438.99|441.39|438.99|0
1649765570000|2022-04-12 12:12:50|441.54|439.14|441.7|439.3|441.7|439.3|441.54|439.14|0
1649765580000|2022-04-12 12:13:00|441.54|439.14|441.39|438.99|441.54|439.14|441.39|438.99|0
1649765590000|2022-04-12 12:13:10|441.54|439.14|441.54|439.14|441.54|439.14|441.54|439.14|0
1649765600000|2022-04-12 12:13:20|441.7|439.3|441.54|439.14|441.7|439.3|441.54|439.14|0
1649765610000|2022-04-12 12:13:30|441.39|438.99|441.54|439.14|441.54|439.14|441.39|438.99|0
1649765620000|2022-04-12 12:13:40|441.46|439.06|441.54|439.14|441.54|439.14|441.46|439.06|0
1649765630000|2022-04-12 12:13:50|441.7|439.3|441.7|439.3|441.7|439.3|441.7|439.3|0
1649765640000|2022-04-12 12:14:00|442.01|439.61|442.01|439.61|442.01|439.61|442.01|439.61|0
1649765650000|2022-04-12 12:14:10|442.17|439.77|441.85|439.45|442.17|439.77|441.85|439.45|0
1649765660000|2022-04-12 12:14:20|441.7|439.3|441.7|439.3|441.85|439.45|441.7|439.3|0
1649765680000|2022-04-12 12:14:40|441.77|439.37|441.7|439.3|441.85|439.45|441.7|439.3|0
1649765690000|2022-04-12 12:14:50|441.85|439.45|441.85|439.45|441.85|439.45|441.85|439.45|0
1649765700000|2022-04-12 12:15:00|441.7|439.3|441.7|439.3|441.7|439.3|441.7|439.3|0
1649765710000|2022-04-12 12:15:10|441.54|439.14|441.39|438.99|441.54|439.14|441.39|438.99|0
1649765720000|2022-04-12 12:15:20|441.46|439.06|441.39|438.99|441.46|439.06|441.39|438.99|0
1649765730000|2022-04-12 12:15:30|441.23|438.83|441.39|438.99|441.39|438.99|441.23|438.83|0
1649765750000|2022-04-12 12:15:50|441.54|439.14|441.54|439.14|441.54|439.14|441.39|438.99|0
1649765760000|2022-04-12 12:16:00|441.46|439.06|441.39|438.99|441.46|439.06|441.39|438.99|0
1649765780000|2022-04-12 12:16:20|441.54|439.14|441.54|439.14|441.54|439.14|441.54|439.14|0
1649765810000|2022-04-12 12:16:50|441.46|439.06|441.54|439.14|441.54|439.14|441.46|439.06|0
1649765820000|2022-04-12 12:17:00|441.7|439.3|441.7|439.3|441.7|439.3|441.7|439.3|0
1649765840000|2022-04-12 12:17:20|441.85|439.45|441.85|439.45|441.85|439.45|441.85|439.45|0
1649765850000|2022-04-12 12:17:30|441.7|439.3|441.7|439.3|441.7|439.3|441.7|439.3|0
1649765860000|2022-04-12 12:17:40|441.85|439.45|442.01|439.61|442.01|439.61|441.85|439.45|0
1649765870000|2022-04-12 12:17:50|441.85|439.45|441.77|439.37|441.85|439.45|441.77|439.37|0
1649765880000|2022-04-12 12:18:00|441.85|439.45|442.17|439.77|442.17|439.77|441.85|439.45|0
1649765890000|2022-04-12 12:18:10|442.01|439.61|441.7|439.3|442.01|439.61|441.7|439.3|0
1649765900000|2022-04-12 12:18:20|441.39|438.99|441.23|438.83|441.39|438.99|441.23|438.83|0
1649765910000|2022-04-12 12:18:30|441.3|438.9|441.23|438.83|441.3|438.9|441.23|438.83|0
1649765920000|2022-04-12 12:18:40|441.07|438.67|441.07|438.67|441.07|438.67|441.07|438.67|0
1649765950000|2022-04-12 12:19:10|441.23|438.83|441.23|438.83|441.23|438.83|441.07|438.67|0
1649765960000|2022-04-12 12:19:20|441.15|438.75|441.15|438.75|441.23|438.83|441.15|438.75|0
1649765970000|2022-04-12 12:19:30|441.23|438.83|441.23|438.83|441.23|438.83|441.23|438.83|0
1649765980000|2022-04-12 12:19:40|441.07|438.67|440.76|438.36|441.07|438.67|440.76|438.36|0
1649765990000|2022-04-12 12:19:50|440.68|438.28|440.76|438.36|440.76|438.36|440.68|438.28|0
1649766000000|2022-04-12 12:20:00|440.92|438.52|441.23|438.83|441.23|438.83|440.92|438.52|0
1649766010000|2022-04-12 12:20:10|441.07|438.67|440.92|438.52|441.07|438.67|440.92|438.52|0
1649766020000|2022-04-12 12:20:20|441.07|438.67|440.92|438.52|441.07|438.67|440.92|438.52|0
1649766030000|2022-04-12 12:20:30|441.07|438.67|440.92|438.52|441.07|438.67|440.92|438.52|0
1649766040000|2022-04-12 12:20:40|441.07|438.67|441.07|438.67|441.07|438.67|441.07|438.67|0
1649766050000|2022-04-12 12:20:50|441.23|438.83|441.23|438.83|441.23|438.83|441.23|438.83|0
1649766060000|2022-04-12 12:21:00|441.38|438.98|441.38|438.98|441.54|439.14|441.38|438.98|0
1649766070000|2022-04-12 12:21:10|441.3|438.9|441.38|438.98|441.38|438.98|441.3|438.9|0
1649766080000|2022-04-12 12:21:20|441.23|438.83|441.38|438.98|441.38|438.98|441.23|438.83|0
1649766090000|2022-04-12 12:21:30|441.23|438.83|441.23|438.83|441.23|438.83|441.23|438.83|0
1649766100000|2022-04-12 12:21:40|441.38|438.98|441.38|438.98|441.54|439.14|441.38|438.98|0
1649766110000|2022-04-12 12:21:50|441.23|438.83|441.23|438.83|441.23|438.83|441.23|438.83|0
1649766120000|2022-04-12 12:22:00|441.38|438.98|441.07|438.67|441.38|438.98|441.07|438.67|0
1649766130000|2022-04-12 12:22:10|441.15|438.75|441.15|438.75|441.23|438.83|441.15|438.75|0
1649766140000|2022-04-12 12:22:20|441.07|438.67|440.83|438.43|441.07|438.67|440.83|438.43|0
1649766150000|2022-04-12 12:22:30|440.76|438.36|440.6|438.2|440.76|438.36|440.6|438.2|0
1649766160000|2022-04-12 12:22:40|440.45|438.05|440.45|438.05|440.45|438.05|440.45|438.05|0
1649766170000|2022-04-12 12:22:50|440.6|438.2|440.6|438.2|440.6|438.2|440.6|438.2|0
1649766180000|2022-04-12 12:23:00|440.52|438.12|440.45|438.05|440.6|438.2|440.45|438.05|0
1649766190000|2022-04-12 12:23:10|440.6|438.2|440.45|438.05|440.6|438.2|440.45|438.05|0
1649766200000|2022-04-12 12:23:20|440.6|438.2|440.6|438.2|440.76|438.36|440.6|438.2|0
1649766220000|2022-04-12 12:23:40|440.76|438.36|440.45|438.05|440.76|438.36|440.45|438.05|0
1649766230000|2022-04-12 12:23:50|440.6|438.2|440.45|438.05|440.6|438.2|440.45|438.05|0
1649766240000|2022-04-12 12:24:00|440.6|438.2|440.45|438.05|440.6|438.2|440.45|438.05|0
1649766250000|2022-04-12 12:24:10|440.6|438.2|440.37|437.97|440.6|438.2|440.29|437.89|0
1649766260000|2022-04-12 12:24:20|440.29|437.89|440.45|438.05|440.45|438.05|440.29|437.89|0
1649766270000|2022-04-12 12:24:30|440.29|437.89|440.6|438.2|440.6|438.2|440.29|437.89|0
1649766280000|2022-04-12 12:24:40|440.52|438.12|440.6|438.2|440.76|438.36|440.52|438.12|0
1649766290000|2022-04-12 12:24:50|440.76|438.36|440.76|438.36|440.76|438.36|440.6|438.2|0
1649766300000|2022-04-12 12:25:00|440.83|438.43|440.76|438.36|440.83|438.43|440.76|438.36|0
1649766310000|2022-04-12 12:25:10|440.6|438.2|440.6|438.2|440.6|438.2|440.6|438.2|0
1649766320000|2022-04-12 12:25:20|440.45|438.05|440.29|437.89|440.45|438.05|440.29|437.89|0
1649766330000|2022-04-12 12:25:30|440.37|437.97|440.29|437.89|440.45|438.05|440.29|437.89|0
1649766340000|2022-04-12 12:25:40|440.45|438.05|440.29|437.89|440.45|438.05|440.29|437.89|0
1649766350000|2022-04-12 12:25:50|440.13|437.73|439.98|437.58|440.13|437.73|439.98|437.58|0
1649766360000|2022-04-12 12:26:00|441.37|438.97|441.37|438.97|441.37|438.97|441.37|438.97|0
1649766400000|2022-04-12 12:26:40|441.21|438.81|441.21|438.81|441.21|438.81|441.21|438.81|0
1649766410000|2022-04-12 12:26:50|441.37|438.97|441.37|438.97|441.37|438.97|441.37|438.97|0
1649766420000|2022-04-12 12:27:00|441.52|439.12|441.68|439.28|441.68|439.28|441.52|439.12|0
1649766430000|2022-04-12 12:27:10|441.52|439.12|441.68|439.28|441.68|439.28|441.52|439.12|0
1649766440000|2022-04-12 12:27:20|441.52|439.12|441.37|438.97|441.52|439.12|441.37|438.97|0
1649766450000|2022-04-12 12:27:30|442.46|440.06|442.46|440.06|442.61|440.21|442.46|440.06|0
1649766460000|2022-04-12 12:27:40|442.61|440.21|442.61|440.21|442.61|440.21|442.46|440.06|0
1649766470000|2022-04-12 12:27:50|442.53|440.13|443.08|440.68|443.08|440.68|442.46|440.06|0
1649766480000|2022-04-12 12:28:00|442.77|440.37|443.08|440.68|443.08|440.68|442.77|440.37|0
1649766490000|2022-04-12 12:28:10|442.92|440.52|443.08|440.68|443.08|440.68|442.92|440.52|0
1649766500000|2022-04-12 12:28:20|443.24|440.84|443.24|440.84|443.24|440.84|443.24|440.84|0
1649766510000|2022-04-12 12:28:30|443.16|440.76|443.24|440.84|443.24|440.84|443.16|440.76|0
1649766520000|2022-04-12 12:28:40|443.39|440.99|443.24|440.84|443.39|440.99|443.24|440.84|0
1649766540000|2022-04-12 12:29:00|443.08|440.68|442.38|439.98|443.08|440.68|442.38|439.98|0
1649766550000|2022-04-12 12:29:10|441.99|439.59|441.83|439.43|441.99|439.59|441.75|439.35|0
1649766560000|2022-04-12 12:29:20|441.68|439.28|441.68|439.28|441.68|439.28|441.52|439.12|0
1649766570000|2022-04-12 12:29:30|441.52|439.12|441.68|439.28|441.68|439.28|441.52|439.12|0
1649766580000|2022-04-12 12:29:40|441.44|439.04|441.52|439.12|441.68|439.28|441.44|439.04|0
1649766590000|2022-04-12 12:29:50|441.37|438.97|441.21|438.81|441.37|438.97|441.21|438.81|0
1649766600000|2022-04-12 12:30:00|446.52|444.12|448.87|446.47|448.87|446.47|446.52|444.12|0
1649766610000|2022-04-12 12:30:10|450.12|447.72|450.28|447.88|450.91|448.51|448.16|445.76|0
1649766620000|2022-04-12 12:30:20|450.75|448.35|450.36|447.96|452.17|449.77|450.36|447.96|0
1649766630000|2022-04-12 12:30:30|449.5|447.1|452.17|449.77|452.17|449.77|449.5|447.1|0
1649766640000|2022-04-12 12:30:40|450.78|448.38|453.28|450.88|453.28|450.88|450.78|448.38|0
1649766650000|2022-04-12 12:30:50|453.98|451.58|455.01|452.61|455.01|452.61|452.96|450.56|0
1649766660000|2022-04-12 12:31:00|455.8|453.4|455.8|453.4|455.96|453.56|455.48|453.08|0
1649766670000|2022-04-12 12:31:10|455.01|452.61|454.22|451.82|455.09|452.69|454.22|451.82|0
1649766680000|2022-04-12 12:31:20|453.91|451.51|449.12|446.72|454.46|452.06|449.12|446.72|0
1649766690000|2022-04-12 12:31:30|449.28|446.88|448.02|445.62|449.28|446.88|448.02|445.62|0
1649766700000|2022-04-12 12:31:40|447.86|445.46|449.6|447.2|449.6|447.2|447.55|445.15|0
1649766710000|2022-04-12 12:31:50|450.07|447.67|448.72|446.32|450.07|447.67|448.72|446.32|0
1649766720000|2022-04-12 12:32:00|448.33|445.93|449.44|447.04|449.44|447.04|448.33|445.93|0
1649766730000|2022-04-12 12:32:10|449.59|447.19|449.91|447.51|449.91|447.51|449.59|447.19|0
1649766740000|2022-04-12 12:32:20|451.33|448.93|451.65|449.25|451.81|449.41|451.33|448.93|0
1649766750000|2022-04-12 12:32:30|451.81|449.41|452.75|450.35|452.75|450.35|451.81|449.41|0
1649766760000|2022-04-12 12:32:40|452.6|450.2|452.28|449.88|452.75|450.35|452.04|449.64|0
1649766770000|2022-04-12 12:32:50|452.44|450.04|451.33|448.93|452.44|450.04|451.33|448.93|0
1649766780000|2022-04-12 12:33:00|450.86|448.46|452.12|449.72|452.12|449.72|450.86|448.46|0
1649766790000|2022-04-12 12:33:10|452.44|450.04|452.75|450.35|453.07|450.67|452.44|450.04|0
1649766800000|2022-04-12 12:33:20|452.6|450.2|452.67|450.27|452.91|450.51|452.6|450.2|0
1649766810000|2022-04-12 12:33:30|452.75|450.35|452.6|450.2|452.75|450.35|452.6|450.2|0
1649766820000|2022-04-12 12:33:40|452.91|450.51|453.23|450.83|453.23|450.83|452.44|450.04|0
1649766830000|2022-04-12 12:33:50|454.65|452.25|454.81|452.41|454.81|452.41|454.18|451.78|0
1649766840000|2022-04-12 12:34:00|454.97|452.57|454.5|452.1|454.97|452.57|454.5|452.1|0
1649766850000|2022-04-12 12:34:10|455.45|453.05|454.81|452.41|455.45|453.05|454.81|452.41|0
1649766860000|2022-04-12 12:34:20|454.65|452.25|454.02|451.62|454.65|452.25|454.02|451.62|0
1649766870000|2022-04-12 12:34:30|454.81|452.41|454.97|452.57|455.13|452.73|454.81|452.41|0
1649766880000|2022-04-12 12:34:40|455.45|453.05|455.45|453.05|455.45|453.05|455.45|453.05|0
1649766890000|2022-04-12 12:34:50|455.13|452.73|455.61|453.21|455.61|453.21|455.13|452.73|0
1649766900000|2022-04-12 12:35:00|455.29|452.89|454.5|452.1|455.29|452.89|454.5|452.1|0
1649766910000|2022-04-12 12:35:10|454.34|451.94|453.7|451.3|454.5|452.1|453.7|451.3|0
1649766920000|2022-04-12 12:35:20|453.54|451.14|453.54|451.14|453.7|451.3|453.54|451.14|0
1649766930000|2022-04-12 12:35:30|453.39|450.99|453.62|451.22|453.62|451.22|453.23|450.83|0
1649766940000|2022-04-12 12:35:40|453.86|451.46|454.34|451.94|454.34|451.94|453.78|451.38|0
1649766950000|2022-04-12 12:35:50|454.18|451.78|453.54|451.14|454.18|451.78|453.54|451.14|0
1649766960000|2022-04-12 12:36:00|454.18|451.78|453.54|451.14|454.18|451.78|453.54|451.14|0
1649766970000|2022-04-12 12:36:10|452.91|450.51|453.07|450.67|453.07|450.67|452.91|450.51|0
1649766980000|2022-04-12 12:36:20|452.91|450.51|452.59|450.19|452.91|450.51|452.59|450.19|0
1649766990000|2022-04-12 12:36:30|452.75|450.35|452.75|450.35|452.75|450.35|452.44|450.04|0
1649767000000|2022-04-12 12:36:40|452.28|449.88|452.59|450.19|452.75|450.35|452.28|449.88|0
1649767010000|2022-04-12 12:36:50|452.28|449.88|453.07|450.67|453.07|450.67|452.28|449.88|0
1649767020000|2022-04-12 12:37:00|452.91|450.51|452.59|450.19|452.91|450.51|452.59|450.19|0
1649767030000|2022-04-12 12:37:10|452.44|450.04|452.12|449.72|452.44|450.04|451.8|449.4|0
1649767040000|2022-04-12 12:37:20|451.8|449.4|451.96|449.56|452.12|449.72|451.8|449.4|0
1649767050000|2022-04-12 12:37:30|451.8|449.4|451.8|449.4|451.8|449.4|451.64|449.24|0
1649767060000|2022-04-12 12:37:40|451.64|449.24|451.49|449.09|451.64|449.24|451.49|449.09|0
1649767070000|2022-04-12 12:37:50|451.33|448.93|451.4|449|451.4|449|451.33|448.93|0
1649767080000|2022-04-12 12:38:00|451.8|449.4|452.19|449.79|452.35|449.95|451.8|449.4|0
1649767090000|2022-04-12 12:38:10|452.12|449.72|451.96|449.56|452.12|449.72|451.96|449.56|0
1649767100000|2022-04-12 12:38:20|451.8|449.4|451.49|449.09|451.8|449.4|451.49|449.09|0
1649767110000|2022-04-12 12:38:30|452.12|449.72|452.12|449.72|452.12|449.72|451.8|449.4|0
1649767120000|2022-04-12 12:38:40|452.28|449.88|452.28|449.88|452.28|449.88|452.28|449.88|0
1649767130000|2022-04-12 12:38:50|452.43|450.03|452.04|449.64|452.43|450.03|452.04|449.64|0
1649767140000|2022-04-12 12:39:00|452.12|449.72|452.75|450.35|452.75|450.35|452.12|449.72|0
1649767150000|2022-04-12 12:39:10|452.43|450.03|451.8|449.4|452.43|450.03|451.8|449.4|0
1649767160000|2022-04-12 12:39:20|452.12|449.72|452.59|450.19|452.59|450.19|452.12|449.72|0
1649767170000|2022-04-12 12:39:30|452.28|449.88|452.59|450.19|452.75|450.35|452.28|449.88|0
1649767180000|2022-04-12 12:39:40|452.75|450.35|452.43|450.03|452.75|450.35|452.43|450.03|0
1649767190000|2022-04-12 12:39:50|452.75|450.35|453.07|450.67|453.07|450.67|452.75|450.35|0
1649767200000|2022-04-12 12:40:00|452.91|450.51|453.07|450.67|453.07|450.67|452.91|450.51|0
1649767210000|2022-04-12 12:40:10|452.91|450.51|453.07|450.67|453.07|450.67|452.91|450.51|0
1649767220000|2022-04-12 12:40:20|452.91|450.51|452.59|450.19|452.91|450.51|452.59|450.19|0
1649767230000|2022-04-12 12:40:30|452.75|450.35|452.91|450.51|452.91|450.51|452.43|450.03|0
1649767240000|2022-04-12 12:40:40|452.83|450.43|452.91|450.51|453.07|450.67|452.83|450.43|0
1649767250000|2022-04-12 12:40:50|454.02|451.62|453.86|451.46|454.02|451.62|453.7|451.3|0
1649767260000|2022-04-12 12:41:00|454.02|451.62|454.02|451.62|454.02|451.62|454.02|451.62|0
1649767270000|2022-04-12 12:41:10|453.86|451.46|453.86|451.46|453.86|451.46|453.86|451.46|0
1649767280000|2022-04-12 12:41:20|453.54|451.14|452.83|450.43|453.54|451.14|452.83|450.43|0
1649767290000|2022-04-12 12:41:30|453.23|450.83|453.54|451.14|453.54|451.14|453.23|450.83|0
1649767300000|2022-04-12 12:41:40|453.38|450.98|453.38|450.98|453.54|451.14|453.38|450.98|0
1649767310000|2022-04-12 12:41:50|453.46|451.06|453.38|450.98|453.54|451.14|453.38|450.98|0
1649767320000|2022-04-12 12:42:00|453.54|451.14|454.02|451.62|454.02|451.62|453.54|451.14|0
1649767330000|2022-04-12 12:42:10|453.7|451.3|453.54|451.14|453.7|451.3|453.38|450.98|0
1649767340000|2022-04-12 12:42:20|453.38|450.98|453.86|451.46|453.86|451.46|453.38|450.98|0
1649767350000|2022-04-12 12:42:30|454.02|451.62|454.02|451.62|454.02|451.62|454.02|451.62|0
1649767360000|2022-04-12 12:42:40|453.86|451.46|453.86|451.46|453.86|451.46|453.86|451.46|0
1649767370000|2022-04-12 12:42:50|454.02|451.62|454.49|452.09|454.49|452.09|454.02|451.62|0
1649767380000|2022-04-12 12:43:00|454.65|452.25|454.65|452.25|454.65|452.25|454.49|452.09|0
1649767390000|2022-04-12 12:43:10|455.44|453.04|455.92|453.52|455.92|453.52|455.44|453.04|0
1649767400000|2022-04-12 12:43:20|456.08|453.68|456.24|453.84|456.24|453.84|456.08|453.68|0
1649767410000|2022-04-12 12:43:30|456.4|454|456.87|454.47|456.87|454.47|456.4|454|0
1649767420000|2022-04-12 12:43:40|457.19|454.79|457.19|454.79|457.35|454.95|457.19|454.79|0
1649767430000|2022-04-12 12:43:50|457.35|454.95|457.83|455.43|457.83|455.43|457.35|454.95|0
1649767440000|2022-04-12 12:44:00|458.15|455.75|458.62|456.22|458.78|456.38|458.15|455.75|0
1649767450000|2022-04-12 12:44:10|458.46|456.06|459.1|456.7|459.1|456.7|458.46|456.06|0
1649767460000|2022-04-12 12:44:20|458.62|456.22|459.26|456.86|459.26|456.86|458.62|456.22|0
1649767470000|2022-04-12 12:44:30|459.1|456.7|459.02|456.62|459.1|456.7|459.02|456.62|0
1649767480000|2022-04-12 12:44:40|458.94|456.54|458.62|456.22|458.94|456.54|458.62|456.22|0
1649767490000|2022-04-12 12:44:50|458.46|456.06|458.14|455.74|458.46|456.06|458.14|455.74|0
1649767500000|2022-04-12 12:45:00|458.38|455.98|458.94|456.54|458.94|456.54|458.38|455.98|0
1649767510000|2022-04-12 12:45:10|459.1|456.7|458.62|456.22|459.1|456.7|458.62|456.22|0
1649767520000|2022-04-12 12:45:20|458.46|456.06|458.94|456.54|458.94|456.54|458.46|456.06|0
1649767530000|2022-04-12 12:45:30|459.26|456.86|459.74|457.34|459.9|457.5|459.26|456.86|0
1649767540000|2022-04-12 12:45:40|459.58|457.18|459.74|457.34|459.74|457.34|459.58|457.18|0
1649767550000|2022-04-12 12:45:50|459.42|457.02|459.26|456.86|459.42|457.02|459.26|456.86|0
1649767560000|2022-04-12 12:46:00|459.58|457.18|459.1|456.7|459.58|457.18|459.1|456.7|0
1649767570000|2022-04-12 12:46:10|459.26|456.86|459.9|457.5|459.9|457.5|459.26|456.86|0
1649767580000|2022-04-12 12:46:20|460.06|457.66|460.69|458.29|460.69|458.29|460.06|457.66|0
1649767590000|2022-04-12 12:46:30|460.85|458.45|460.69|458.29|461.01|458.61|460.69|458.29|0
1649767600000|2022-04-12 12:46:40|460.53|458.13|459.9|457.5|460.69|458.29|459.9|457.5|0
1649767610000|2022-04-12 12:46:50|460.06|457.66|460.53|458.13|460.53|458.13|459.9|457.5|0
1649767620000|2022-04-12 12:47:00|460.69|458.29|460.37|457.97|460.69|458.29|460.37|457.97|0
1649767630000|2022-04-12 12:47:10|460.69|458.29|460.53|458.13|460.69|458.29|460.53|458.13|0
1649767640000|2022-04-12 12:47:20|460.37|457.97|460.37|457.97|460.45|458.05|460.37|457.97|0
1649767650000|2022-04-12 12:47:30|460.69|458.29|460.85|458.45|460.85|458.45|460.69|458.29|0
1649767660000|2022-04-12 12:47:40|461.17|458.77|460.53|458.13|461.33|458.93|460.53|458.13|0
1649767670000|2022-04-12 12:47:50|460.85|458.45|461.33|458.93|461.33|458.93|460.85|458.45|0
1649767680000|2022-04-12 12:48:00|461.01|458.61|461.17|458.77|461.17|458.77|461.01|458.61|0
1649767690000|2022-04-12 12:48:10|461.49|459.09|461.33|458.93|461.49|459.09|461.33|458.93|0
1649767700000|2022-04-12 12:48:20|461.41|459.01|461.49|459.09|461.49|459.09|461.41|459.01|0
1649767710000|2022-04-12 12:48:30|461.33|458.93|461.49|459.09|461.49|459.09|461.33|458.93|0
1649767720000|2022-04-12 12:48:40|461.41|459.01|461.33|458.93|461.49|459.09|461.33|458.93|0
1649767730000|2022-04-12 12:48:50|461.49|459.09|461.81|459.41|461.81|459.41|461.49|459.09|0
1649767740000|2022-04-12 12:49:00|462.29|459.89|462.77|460.37|462.77|460.37|462.29|459.89|0
1649767750000|2022-04-12 12:49:10|462.61|460.21|462.61|460.21|462.61|460.21|462.45|460.05|0
1649767760000|2022-04-12 12:49:20|462.77|460.37|462.61|460.21|462.77|460.37|462.61|460.21|0
1649767770000|2022-04-12 12:49:30|462.69|460.29|462.77|460.37|462.77|460.37|462.61|460.21|0
1649767780000|2022-04-12 12:49:40|462.93|460.53|462.13|459.73|462.93|460.53|462.13|459.73|0
1649767790000|2022-04-12 12:49:50|462.45|460.05|462.61|460.21|462.61|460.21|462.45|460.05|0
1649767800000|2022-04-12 12:50:00|462.45|460.05|461.65|459.25|462.45|460.05|461.65|459.25|0
1649767810000|2022-04-12 12:50:10|461.33|458.93|461.09|458.69|461.33|458.93|460.85|458.45|0
1649767820000|2022-04-12 12:50:20|460.69|458.29|460.85|458.45|461.01|458.61|460.37|457.97|0
1649767830000|2022-04-12 12:50:30|461.17|458.77|461.17|458.77|461.17|458.77|461.01|458.61|0
1649767840000|2022-04-12 12:50:40|460.85|458.45|460.93|458.53|461.01|458.61|460.85|458.45|0
1649767850000|2022-04-12 12:50:50|461.33|458.93|461.17|458.77|461.33|458.93|461.17|458.77|0
1649767860000|2022-04-12 12:51:00|461.33|458.93|461.33|458.93|461.33|458.93|461.17|458.77|0
1649767870000|2022-04-12 12:51:10|461.01|458.61|461.01|458.61|461.01|458.61|460.85|458.45|0
1649767880000|2022-04-12 12:51:20|460.85|458.45|461.65|459.25|461.65|459.25|460.85|458.45|0
1649767890000|2022-04-12 12:51:30|461.49|459.09|461.49|459.09|461.49|459.09|461.33|458.93|0
1649767900000|2022-04-12 12:51:40|461.81|459.41|461.81|459.41|461.81|459.41|461.81|459.41|0
1649767910000|2022-04-12 12:51:50|461.97|459.57|462.61|460.21|462.61|460.21|461.97|459.57|0
1649767920000|2022-04-12 12:52:00|462.45|460.05|463.09|460.69|463.25|460.85|462.45|460.05|0
1649767930000|2022-04-12 12:52:10|462.45|460.05|463.09|460.69|463.09|460.69|462.45|460.05|0
1649767940000|2022-04-12 12:52:20|462.93|460.53|463.09|460.69|463.09|460.69|462.93|460.53|0
1649767950000|2022-04-12 12:52:30|463.57|461.17|463.73|461.33|464.05|461.65|463.57|461.17|0
1649767960000|2022-04-12 12:52:40|463.89|461.49|463.89|461.49|463.89|461.49|463.73|461.33|0
1649767970000|2022-04-12 12:52:50|463.97|461.57|464.21|461.81|464.37|461.97|463.97|461.57|0
1649767980000|2022-04-12 12:53:00|464.05|461.65|464.53|462.13|464.53|462.13|464.05|461.65|0
1649767990000|2022-04-12 12:53:10|464.37|461.97|464.53|462.13|464.69|462.29|464.29|461.89|0
1649768000000|2022-04-12 12:53:20|464.37|461.97|463.89|461.49|464.37|461.97|463.89|461.49|0
1649768010000|2022-04-12 12:53:30|464.05|461.65|464.53|462.13|464.53|462.13|464.05|461.65|0
1649768020000|2022-04-12 12:53:40|464.37|461.97|464.05|461.65|464.37|461.97|464.05|461.65|0
1649768030000|2022-04-12 12:53:50|464.37|461.97|464.21|461.81|464.37|461.97|464.21|461.81|0
1649768040000|2022-04-12 12:54:00|464.53|462.13|464.37|461.97|464.53|462.13|464.37|461.97|0
1649768050000|2022-04-12 12:54:10|464.53|462.13|464.53|462.13|464.53|462.13|464.37|461.97|0
1649768060000|2022-04-12 12:54:20|464.37|461.97|464.28|461.88|464.53|462.13|464.28|461.88|0
1649768070000|2022-04-12 12:54:30|464.21|461.81|464.21|461.81|464.37|461.97|464.21|461.81|0
1649768080000|2022-04-12 12:54:40|464.37|461.97|465.01|462.61|465.01|462.61|464.37|461.97|0
1649768090000|2022-04-12 12:54:50|465.17|462.77|465.17|462.77|465.17|462.77|465.17|462.77|0
1649768100000|2022-04-12 12:55:00|465.33|462.93|465.65|463.25|465.65|463.25|465.33|462.93|0
1649768110000|2022-04-12 12:55:10|465.81|463.41|465.81|463.41|465.81|463.41|465.81|463.41|0
1649768120000|2022-04-12 12:55:20|466.29|463.89|466.61|464.21|466.61|464.21|466.29|463.89|0
1649768130000|2022-04-12 12:55:30|466.93|464.53|466.29|463.89|466.93|464.53|466.29|463.89|0
1649768140000|2022-04-12 12:55:40|466.45|464.05|466.21|463.81|466.61|464.21|466.21|463.81|0
1649768150000|2022-04-12 12:55:50|466.37|463.97|466.45|464.05|466.45|464.05|466.29|463.89|0
1649768160000|2022-04-12 12:56:00|466.29|463.89|466.77|464.37|466.93|464.53|466.29|463.89|0
1649768170000|2022-04-12 12:56:10|466.93|464.53|467.26|464.86|467.26|464.86|466.93|464.53|0
1649768180000|2022-04-12 12:56:20|467.09|464.69|467.42|465.02|467.42|465.02|467.09|464.69|0
1649768190000|2022-04-12 12:56:30|467.58|465.18|467.42|465.02|467.58|465.18|467.42|465.02|0
1649768200000|2022-04-12 12:56:40|467.09|464.69|467.58|465.18|467.58|465.18|467.09|464.69|0
1649768210000|2022-04-12 12:56:50|467.42|465.02|467.26|464.86|467.42|465.02|467.26|464.86|0
1649768220000|2022-04-12 12:57:00|467.42|465.02|466.77|464.37|467.42|465.02|466.77|464.37|0
1649768230000|2022-04-12 12:57:10|466.61|464.21|465.81|463.41|466.61|464.21|465.81|463.41|0
1649768240000|2022-04-12 12:57:20|465.65|463.25|465.97|463.57|465.97|463.57|465.65|463.25|0
1649768250000|2022-04-12 12:57:30|465.81|463.41|465.49|463.09|465.81|463.41|465.49|463.09|0
1649768260000|2022-04-12 12:57:40|465.33|462.93|464.85|462.45|465.33|462.93|464.85|462.45|0
1649768270000|2022-04-12 12:57:50|464.53|462.13|464.53|462.13|464.69|462.29|464.37|461.97|0
1649768280000|2022-04-12 12:58:00|464.21|461.81|463.89|461.49|464.37|461.97|463.89|461.49|0
1649768290000|2022-04-12 12:58:10|464.05|461.65|464.21|461.81|464.21|461.81|464.05|461.65|0
1649768300000|2022-04-12 12:58:20|464.05|461.65|464.21|461.81|464.21|461.81|463.73|461.33|0
1649768310000|2022-04-12 12:58:30|464.05|461.65|464.05|461.65|464.05|461.65|463.89|461.49|0
1649768320000|2022-04-12 12:58:40|464.21|461.81|464.05|461.65|464.21|461.81|463.89|461.49|0
1649768330000|2022-04-12 12:58:50|464.21|461.81|464.69|462.29|464.69|462.29|464.21|461.81|0
1649768340000|2022-04-12 12:59:00|464.85|462.45|465.17|462.77|465.17|462.77|464.85|462.45|0
1649768350000|2022-04-12 12:59:10|465.01|462.61|465.01|462.61|465.01|462.61|465.01|462.61|0
1649768360000|2022-04-12 12:59:20|465.17|462.77|464.69|462.29|465.17|462.77|464.69|462.29|0
1649768370000|2022-04-12 12:59:30|464.85|462.45|465.01|462.61|465.01|462.61|464.85|462.45|0
1649768380000|2022-04-12 12:59:40|464.85|462.45|464.53|462.13|464.85|462.45|464.53|462.13|0
1649768390000|2022-04-12 12:59:50|464.37|461.97|464.21|461.81|464.37|461.97|464.21|461.81|0
1649768400000|2022-04-12 13:00:00|464.05|461.65|464.05|461.65|464.05|461.65|463.89|461.49|0
1649768410000|2022-04-12 13:00:10|463.89|461.49|464.21|461.81|464.21|461.81|463.89|461.49|0
1649768420000|2022-04-12 13:00:20|464.05|461.65|464.21|461.81|464.21|461.81|464.05|461.65|0
1649768430000|2022-04-12 13:00:30|463.72|461.32|463.72|461.32|463.88|461.48|463.72|461.32|0
1649768440000|2022-04-12 13:00:40|463.56|461.16|463.4|461|463.56|461.16|463.4|461|0
1649768450000|2022-04-12 13:00:50|463.56|461.16|463.88|461.48|463.88|461.48|463.56|461.16|0
1649768460000|2022-04-12 13:01:00|464.04|461.64|463.4|461|464.04|461.64|463.4|461|0
1649768470000|2022-04-12 13:01:10|463.56|461.16|462.92|460.52|463.56|461.16|462.92|460.52|0
1649768480000|2022-04-12 13:01:20|463.24|460.84|463.4|461|463.4|461|463.24|460.84|0
1649768490000|2022-04-12 13:01:30|463.24|460.84|463.56|461.16|463.56|461.16|463.24|460.84|0
1649768500000|2022-04-12 13:01:40|463.4|461|462.76|460.36|463.4|461|462.76|460.36|0
1649768510000|2022-04-12 13:01:50|463.08|460.68|463.4|461|463.4|461|463.08|460.68|0
1649768520000|2022-04-12 13:02:00|463.24|460.84|463.4|461|463.4|461|463.24|460.84|0
1649768530000|2022-04-12 13:02:10|463.56|461.16|463.88|461.48|463.88|461.48|463.56|461.16|0
1649768540000|2022-04-12 13:02:20|463.72|461.32|463.88|461.48|464.04|461.64|463.72|461.32|0
1649768550000|2022-04-12 13:02:30|464.04|461.64|464.04|461.64|464.04|461.64|463.88|461.48|0
1649768560000|2022-04-12 13:02:40|463.88|461.48|464.2|461.8|464.2|461.8|463.88|461.48|0
1649768570000|2022-04-12 13:02:50|463.88|461.48|464.04|461.64|464.04|461.64|463.88|461.48|0
1649768580000|2022-04-12 13:03:00|463.88|461.48|463.24|460.84|463.88|461.48|463.24|460.84|0
1649768590000|2022-04-12 13:03:10|463.08|460.68|463.24|460.84|463.24|460.84|462.92|460.52|0
1649768600000|2022-04-12 13:03:20|463.08|460.68|463.24|460.84|463.24|460.84|463.08|460.68|0
1649768610000|2022-04-12 13:03:30|463.08|460.68|463.4|461|463.4|461|463.08|460.68|0
1649768620000|2022-04-12 13:03:40|463.72|461.32|463.72|461.32|463.88|461.48|463.72|461.32|0
1649768630000|2022-04-12 13:03:50|463.56|461.16|463|460.6|463.56|461.16|463|460.6|0
1649768640000|2022-04-12 13:04:00|462.92|460.52|463.24|460.84|463.24|460.84|462.76|460.36|0
1649768650000|2022-04-12 13:04:10|463.4|461|463.24|460.84|463.4|461|463.24|460.84|0
1649768660000|2022-04-12 13:04:20|463.4|461|463.4|461|463.4|461|463.4|461|0
1649768670000|2022-04-12 13:04:30|463.56|461.16|463.72|461.32|463.72|461.32|463.56|461.16|0
1649768680000|2022-04-12 13:04:40|463.56|461.16|463.16|460.76|463.56|461.16|463.16|460.76|0
1649768690000|2022-04-12 13:04:50|462.92|460.52|462.92|460.52|463.08|460.68|462.92|460.52|0
1649768700000|2022-04-12 13:05:00|463|460.6|463.24|460.84|463.24|460.84|462.92|460.52|0
1649768710000|2022-04-12 13:05:10|463.08|460.68|463.08|460.68|463.08|460.68|463.08|460.68|0
1649768720000|2022-04-12 13:05:20|462.92|460.52|463.08|460.68|463.08|460.68|462.92|460.52|0
1649768730000|2022-04-12 13:05:30|463.24|460.84|464.2|461.8|464.2|461.8|463.24|460.84|0
1649768740000|2022-04-12 13:05:40|463.88|461.48|464.04|461.64|464.04|461.64|463.88|461.48|0
1649768750000|2022-04-12 13:05:50|463.88|461.48|463.72|461.32|463.88|461.48|463.72|461.32|0
1649768760000|2022-04-12 13:06:00|463.88|461.48|463.56|461.16|463.88|461.48|463.24|460.84|0
1649768770000|2022-04-12 13:06:10|463.08|460.68|462.92|460.52|463.08|460.68|462.92|460.52|0
1649768780000|2022-04-12 13:06:20|462.76|460.36|462.44|460.04|462.76|460.36|462.44|460.04|0
1649768790000|2022-04-12 13:06:30|462.28|459.88|462.44|460.04|462.44|460.04|462.28|459.88|0
1649768800000|2022-04-12 13:06:40|462.6|460.2|462.76|460.36|462.76|460.36|462.6|460.2|0
1649768810000|2022-04-12 13:06:50|462.6|460.2|462.6|460.2|462.76|460.36|462.44|460.04|0
1649768820000|2022-04-12 13:07:00|462.44|460.04|462.52|460.12|462.6|460.2|462.44|460.04|0
1649768830000|2022-04-12 13:07:10|462.6|460.2|461.96|459.56|462.6|460.2|461.96|459.56|0
1649768840000|2022-04-12 13:07:20|461.8|459.4|461.32|458.92|461.8|459.4|461.32|458.92|0
1649768850000|2022-04-12 13:07:30|461.24|458.84|461|458.6|461.24|458.84|461|458.6|0
1649768860000|2022-04-12 13:07:40|461.16|458.76|461.16|458.76|461.16|458.76|461|458.6|0
1649768870000|2022-04-12 13:07:50|460.84|458.44|461.16|458.76|461.32|458.92|460.84|458.44|0
1649768880000|2022-04-12 13:08:00|460.84|458.44|460.84|458.44|461|458.6|460.84|458.44|0
1649768890000|2022-04-12 13:08:10|461|458.6|461.32|458.92|461.32|458.92|461|458.6|0
1649768900000|2022-04-12 13:08:20|461|458.6|460.6|458.2|461|458.6|460.6|458.2|0
1649768910000|2022-04-12 13:08:30|460.84|458.44|460.84|458.44|461|458.6|460.84|458.44|0
1649768920000|2022-04-12 13:08:40|460.92|458.52|459.73|457.33|460.92|458.52|459.73|457.33|0
1649768930000|2022-04-12 13:08:50|459.09|456.69|458.93|456.53|459.73|457.33|458.93|456.53|0
1649768940000|2022-04-12 13:09:00|458.29|455.89|458.13|455.73|458.29|455.89|458.13|455.73|0
1649768950000|2022-04-12 13:09:10|458.61|456.21|458.61|456.21|458.61|456.21|458.61|456.21|0
1649768960000|2022-04-12 13:09:20|458.29|455.89|458.61|456.21|458.61|456.21|458.29|455.89|0
1649768970000|2022-04-12 13:09:30|459.25|456.85|460.05|457.65|460.2|457.8|459.25|456.85|0
1649768980000|2022-04-12 13:09:40|459.89|457.49|459.8|457.4|459.89|457.49|459.73|457.33|0
1649768990000|2022-04-12 13:09:50|459.73|457.33|459.57|457.17|459.89|457.49|459.57|457.17|0
1649769000000|2022-04-12 13:10:00|459.25|456.85|458.77|456.37|459.25|456.85|458.77|456.37|0
1649769010000|2022-04-12 13:10:10|458.93|456.53|458.61|456.21|458.93|456.53|458.61|456.21|0
1649769020000|2022-04-12 13:10:20|458.93|456.53|458.29|455.89|459.09|456.69|458.29|455.89|0
1649769030000|2022-04-12 13:10:30|458.13|455.73|458.29|455.89|458.29|455.89|457.97|455.57|0
1649769040000|2022-04-12 13:10:40|458.13|455.73|457.97|455.57|458.13|455.73|457.81|455.41|0
1649769050000|2022-04-12 13:10:50|458.29|455.89|457.97|455.57|458.29|455.89|457.97|455.57|0
1649769060000|2022-04-12 13:11:00|457.66|455.26|457.5|455.1|457.73|455.33|457.5|455.1|0
1649769070000|2022-04-12 13:11:10|457.18|454.78|457.5|455.1|457.81|455.41|457.18|454.78|0
1649769080000|2022-04-12 13:11:20|457.34|454.94|457.02|454.62|457.34|454.94|457.02|454.62|0
1649769090000|2022-04-12 13:11:30|457.18|454.78|457.5|455.1|457.5|455.1|457.18|454.78|0
1649769100000|2022-04-12 13:11:40|457.41|455.01|457.02|454.62|457.41|455.01|457.02|454.62|0
1649769110000|2022-04-12 13:11:50|457.1|454.7|457.1|454.7|457.1|454.7|457.1|454.7|0
1649769120000|2022-04-12 13:12:00|457.02|454.62|457.18|454.78|457.34|454.94|457.02|454.62|0
1649769130000|2022-04-12 13:12:10|456.7|454.3|456.7|454.3|457.02|454.62|456.7|454.3|0
1649769140000|2022-04-12 13:12:20|456.54|454.14|456.38|453.98|456.54|454.14|456.38|453.98|0
1649769150000|2022-04-12 13:12:30|456.54|454.14|456.86|454.46|456.86|454.46|456.22|453.82|0
1649769160000|2022-04-12 13:12:40|456.94|454.54|457.5|455.1|457.5|455.1|456.94|454.54|0
1649769170000|2022-04-12 13:12:50|457.34|454.94|457.18|454.78|457.34|454.94|457.18|454.78|0
1649769180000|2022-04-12 13:13:00|457.02|454.62|457.5|455.1|457.5|455.1|457.02|454.62|0
1649769190000|2022-04-12 13:13:10|457.34|454.94|457.34|454.94|457.65|455.25|457.34|454.94|0
1649769200000|2022-04-12 13:13:20|457.5|455.1|457.34|454.94|457.5|455.1|457.18|454.78|0
1649769210000|2022-04-12 13:13:30|457.02|454.62|457.18|454.78|457.18|454.78|457.02|454.62|0
1649769220000|2022-04-12 13:13:40|456.86|454.46|456.7|454.3|456.86|454.46|456.54|454.14|0
1649769230000|2022-04-12 13:13:50|456.54|454.14|456.38|453.98|456.54|454.14|456.38|453.98|0
1649769240000|2022-04-12 13:14:00|456.22|453.82|456.06|453.66|456.22|453.82|456.06|453.66|0
1649769250000|2022-04-12 13:14:10|456.22|453.82|456.86|454.46|456.86|454.46|456.22|453.82|0
1649769260000|2022-04-12 13:14:20|456.78|454.38|456.38|453.98|456.78|454.38|456.38|453.98|0
1649769270000|2022-04-12 13:14:30|456.3|453.9|456.22|453.82|456.38|453.98|456.22|453.82|0
1649769280000|2022-04-12 13:14:40|456.38|453.98|456.54|454.14|456.7|454.3|456.38|453.98|0
1649769290000|2022-04-12 13:14:50|456.38|453.98|456.22|453.82|456.38|453.98|456.22|453.82|0
1649769300000|2022-04-12 13:15:00|456.38|453.98|456.7|454.3|456.7|454.3|456.38|453.98|0
1649769310000|2022-04-12 13:15:10|456.86|454.46|457.02|454.62|457.02|454.62|456.86|454.46|0
1649769320000|2022-04-12 13:15:20|457.18|454.78|457.18|454.78|457.18|454.78|457.02|454.62|0
1649769330000|2022-04-12 13:15:30|457.34|454.94|457.49|455.09|457.49|455.09|457.34|454.94|0
1649769340000|2022-04-12 13:15:40|457.34|454.94|457.02|454.62|457.34|454.94|457.02|454.62|0
1649769350000|2022-04-12 13:15:50|457.18|454.78|457.49|455.09|457.49|455.09|457.18|454.78|0
1649769360000|2022-04-12 13:16:00|457.65|455.25|457.49|455.09|457.73|455.33|457.49|455.09|0
1649769370000|2022-04-12 13:16:10|457.65|455.25|457.81|455.41|457.81|455.41|457.65|455.25|0
1649769380000|2022-04-12 13:16:20|457.65|455.25|457.65|455.25|457.65|455.25|457.65|455.25|0
1649769390000|2022-04-12 13:16:30|457.49|455.09|457.49|455.09|457.49|455.09|457.49|455.09|0
1649769400000|2022-04-12 13:16:40|457.65|455.25|458.13|455.73|458.13|455.73|457.65|455.25|0
1649769410000|2022-04-12 13:16:50|457.97|455.57|457.65|455.25|457.97|455.57|457.65|455.25|0
1649769420000|2022-04-12 13:17:00|457.49|455.09|457.18|454.78|457.49|455.09|457.18|454.78|0
1649769430000|2022-04-12 13:17:10|456.93|454.53|456.54|454.14|456.93|454.53|456.38|453.98|0
1649769440000|2022-04-12 13:17:20|456.38|453.98|456.38|453.98|456.38|453.98|456.38|453.98|0
1649769450000|2022-04-12 13:17:30|456.7|454.3|456.7|454.3|456.7|454.3|456.54|454.14|0
1649769460000|2022-04-12 13:17:40|456.54|454.14|456.54|454.14|456.7|454.3|456.54|454.14|0
1649769470000|2022-04-12 13:17:50|456.38|453.98|456.54|454.14|456.54|454.14|456.38|453.98|0
1649769480000|2022-04-12 13:18:00|456.38|453.98|456.54|454.14|456.7|454.3|456.38|453.98|0
1649769490000|2022-04-12 13:18:10|456.06|453.66|456.22|453.82|456.22|453.82|456.06|453.66|0
1649769500000|2022-04-12 13:18:20|456.06|453.66|455.9|453.5|456.06|453.66|455.9|453.5|0
1649769510000|2022-04-12 13:18:30|455.74|453.34|456.38|453.98|456.38|453.98|455.74|453.34|0
1649769520000|2022-04-12 13:18:40|456.7|454.3|456.7|454.3|456.7|454.3|456.54|454.14|0
1649769530000|2022-04-12 13:18:50|456.86|454.46|456.86|454.46|456.86|454.46|456.7|454.3|0
1649769540000|2022-04-12 13:19:00|456.7|454.3|456.54|454.14|456.86|454.46|456.54|454.14|0
1649769550000|2022-04-12 13:19:10|456.38|453.98|456.54|454.14|456.54|454.14|456.22|453.82|0
1649769560000|2022-04-12 13:19:20|456.7|454.3|456.7|454.3|456.86|454.46|456.46|454.06|0
1649769570000|2022-04-12 13:19:30|456.54|454.14|456.54|454.14|456.7|454.3|456.54|454.14|0
1649769580000|2022-04-12 13:19:40|456.7|454.3|456.7|454.3|456.86|454.46|456.61|454.21|0
1649769590000|2022-04-12 13:19:50|456.54|454.14|456.54|454.14|456.54|454.14|456.54|454.14|0
1649769600000|2022-04-12 13:20:00|456.86|454.46|457.02|454.62|457.02|454.62|456.86|454.46|0
1649769610000|2022-04-12 13:20:10|456.86|454.46|456.86|454.46|457.01|454.61|456.86|454.46|0
1649769620000|2022-04-12 13:20:20|456.7|454.3|456.54|454.14|456.7|454.3|456.54|454.14|0
1649769630000|2022-04-12 13:20:30|456.22|453.82|456.22|453.82|456.54|454.14|456.22|453.82|0
1649769640000|2022-04-12 13:20:40|456.38|453.98|455.58|453.18|456.38|453.98|455.58|453.18|0
1649769650000|2022-04-12 13:20:50|455.43|453.03|455.58|453.18|455.58|453.18|455.43|453.03|0
1649769660000|2022-04-12 13:21:00|455.34|452.94|455.11|452.71|455.34|452.94|455.11|452.71|0
1649769670000|2022-04-12 13:21:10|454.87|452.47|454.63|452.23|454.95|452.55|454.63|452.23|0
1649769680000|2022-04-12 13:21:20|454.47|452.07|454.47|452.07|454.63|452.23|454.47|452.07|0
1649769690000|2022-04-12 13:21:30|454.16|451.76|454.16|451.76|454.16|451.76|454.16|451.76|0
1649769700000|2022-04-12 13:21:40|454|451.6|453.36|450.96|454|451.6|453.36|450.96|0
1649769710000|2022-04-12 13:21:50|453.21|450.81|453.52|451.12|454|451.6|453.21|450.81|0
1649769720000|2022-04-12 13:22:00|453.36|450.96|453.36|450.96|453.36|450.96|453.21|450.81|0
1649769730000|2022-04-12 13:22:10|453.68|451.28|453.52|451.12|453.68|451.28|453.52|451.12|0
1649769740000|2022-04-12 13:22:20|453.6|451.2|454|451.6|454|451.6|453.6|451.2|0
1649769750000|2022-04-12 13:22:30|453.84|451.44|453.84|451.44|453.84|451.44|453.84|451.44|0
1649769760000|2022-04-12 13:22:40|454.16|451.76|454.16|451.76|454.16|451.76|454|451.6|0
1649769770000|2022-04-12 13:22:50|454.32|451.92|454|451.6|454.32|451.92|454|451.6|0
1649769780000|2022-04-12 13:23:00|454.07|451.67|454.16|451.76|454.16|451.76|454.07|451.67|0
1649769790000|2022-04-12 13:23:10|454.07|451.67|453.84|451.44|454.16|451.76|453.84|451.44|0
1649769800000|2022-04-12 13:23:20|454|451.6|454|451.6|454|451.6|453.84|451.44|0
1649769810000|2022-04-12 13:23:30|453.84|451.44|453.84|451.44|454|451.6|453.84|451.44|0
1649769820000|2022-04-12 13:23:40|453.76|451.36|453.84|451.44|453.84|451.44|453.68|451.28|0
1649769830000|2022-04-12 13:23:50|454|451.6|454.16|451.76|454.16|451.76|454|451.6|0
1649769840000|2022-04-12 13:24:00|453.84|451.44|453.68|451.28|454|451.6|453.68|451.28|0
1649769850000|2022-04-12 13:24:10|453.52|451.12|453.36|450.96|453.68|451.28|453.36|450.96|0
1649769860000|2022-04-12 13:24:20|453.52|451.12|453.21|450.81|453.52|451.12|453.21|450.81|0
1649769870000|2022-04-12 13:24:30|453.36|450.96|453.84|451.44|453.84|451.44|453.36|450.96|0
1649769880000|2022-04-12 13:24:40|454|451.6|453.68|451.28|454.16|451.76|453.68|451.28|0
1649769890000|2022-04-12 13:24:50|453.84|451.44|454|451.6|454|451.6|453.84|451.44|0
1649769900000|2022-04-12 13:25:00|453.84|451.44|454|451.6|454|451.6|453.84|451.44|0
1649769910000|2022-04-12 13:25:10|454.31|451.91|454.16|451.76|454.31|451.91|453.84|451.44|0
1649769920000|2022-04-12 13:25:20|454.31|451.91|454.63|452.23|454.95|452.55|454.31|451.91|0
1649769930000|2022-04-12 13:25:30|454.47|452.07|454.47|452.07|454.63|452.23|454.47|452.07|0
1649769940000|2022-04-12 13:25:40|454.31|451.91|454.47|452.07|454.47|452.07|454.31|451.91|0
1649769950000|2022-04-12 13:25:50|454.79|452.39|454.95|452.55|454.95|452.55|454.79|452.39|0
1649769960000|2022-04-12 13:26:00|455.11|452.71|455.11|452.71|455.11|452.71|455.11|452.71|0
1649769970000|2022-04-12 13:26:10|455.27|452.87|455.42|453.02|455.42|453.02|455.27|452.87|0
1649769980000|2022-04-12 13:26:20|455.58|453.18|455.42|453.02|455.74|453.34|455.42|453.02|0
1649769990000|2022-04-12 13:26:30|455.26|452.86|454.79|452.39|455.26|452.86|454.79|452.39|0
1649770000000|2022-04-12 13:26:40|454.63|452.23|454.07|451.67|454.63|452.23|454.07|451.67|0
1649770010000|2022-04-12 13:26:50|454.15|451.75|453.84|451.44|454.15|451.75|453.84|451.44|0
1649770020000|2022-04-12 13:27:00|454.15|451.75|454|451.6|454.15|451.75|454|451.6|0
1649770030000|2022-04-12 13:27:10|453.68|451.28|453.68|451.28|453.68|451.28|453.68|451.28|0
1649770040000|2022-04-12 13:27:20|453.84|451.44|453.68|451.28|453.84|451.44|453.68|451.28|0
1649770050000|2022-04-12 13:27:30|453.52|451.12|454|451.6|454|451.6|453.52|451.12|0
1649770060000|2022-04-12 13:27:40|453.84|451.44|453.68|451.28|453.84|451.44|453.68|451.28|0
1649770070000|2022-04-12 13:27:50|453.52|451.12|453.52|451.12|453.52|451.12|453.36|450.96|0
1649770080000|2022-04-12 13:28:00|453.2|450.8|453.2|450.8|453.52|451.12|453.2|450.8|0
1649770090000|2022-04-12 13:28:10|453.36|450.96|453.36|450.96|453.36|450.96|453.36|450.96|0
1649770100000|2022-04-12 13:28:20|453.52|451.12|454.15|451.75|454.15|451.75|453.52|451.12|0
1649770110000|2022-04-12 13:28:30|454.31|451.91|454.15|451.75|454.31|451.91|454.15|451.75|0
1649770120000|2022-04-12 13:28:40|454.07|451.67|453.52|451.12|454.15|451.75|453.52|451.12|0
1649770130000|2022-04-12 13:28:50|453.68|451.28|453.84|451.44|453.84|451.44|453.68|451.28|0
1649770140000|2022-04-12 13:29:00|454|451.6|454|451.6|454.07|451.67|454|451.6|0
1649770150000|2022-04-12 13:29:10|454.31|451.91|454.15|451.75|454.31|451.91|454.15|451.75|0
1649770160000|2022-04-12 13:29:20|453.52|451.12|453.36|450.96|453.68|451.28|453.36|450.96|0
1649770170000|2022-04-12 13:29:30|453.52|451.12|453.52|451.12|453.68|451.28|453.52|451.12|0
1649770180000|2022-04-12 13:29:40|453.68|451.28|453.36|450.96|453.68|451.28|453.36|450.96|0
1649770190000|2022-04-12 13:29:50|453.2|450.8|452.89|450.49|453.36|450.96|452.89|450.49|0
1649770200000|2022-04-12 13:30:00|453.68|451.28|452.57|450.17|453.68|451.28|452.57|450.17|0
1649770210000|2022-04-12 13:30:10|452.41|450.01|450.99|448.59|452.41|450.01|450.99|448.59|0
1649770220000|2022-04-12 13:30:20|450.83|448.43|450.67|448.27|450.83|448.43|450.36|447.96|0
1649770230000|2022-04-12 13:30:30|450.51|448.11|449.73|447.33|450.51|448.11|449.41|447.01|0
1649770240000|2022-04-12 13:30:40|450.51|448.11|449.8|447.4|450.67|448.27|449.8|447.4|0
1649770250000|2022-04-12 13:30:50|449.25|446.85|449.57|447.17|449.57|447.17|449.25|446.85|0
1649770260000|2022-04-12 13:31:00|449.25|446.85|449.25|446.85|449.57|447.17|449.25|446.85|0
1649770270000|2022-04-12 13:31:10|449.57|447.17|450.99|448.59|450.99|448.59|449.41|447.01|0
1649770280000|2022-04-12 13:31:20|450.36|447.96|450.99|448.59|450.99|448.59|450.36|447.96|0
1649770290000|2022-04-12 13:31:30|449.57|447.17|449.73|447.33|450.2|447.8|449.57|447.17|0
1649770300000|2022-04-12 13:31:40|449.88|447.48|449.25|446.85|449.88|447.48|449.25|446.85|0
1649770310000|2022-04-12 13:31:50|448.94|446.54|448.78|446.38|449.09|446.69|448.78|446.38|0
1649770320000|2022-04-12 13:32:00|449.25|446.85|449.41|447.01|449.41|447.01|449.09|446.69|0
1649770330000|2022-04-12 13:32:10|450.04|447.64|450.51|448.11|450.51|448.11|449.88|447.48|0
1649770340000|2022-04-12 13:32:20|450.83|448.43|450.04|447.64|450.83|448.43|450.04|447.64|0
1649770350000|2022-04-12 13:32:30|450.51|448.11|450.83|448.43|450.83|448.43|450.51|448.11|0
1649770360000|2022-04-12 13:32:40|450.99|448.59|450.67|448.27|450.99|448.59|450.67|448.27|0
1649770370000|2022-04-12 13:32:50|450.51|448.11|449.57|447.17|450.51|448.11|449.25|446.85|0
1649770380000|2022-04-12 13:33:00|449.25|446.85|449.09|446.69|449.25|446.85|449.09|446.69|0
1649770390000|2022-04-12 13:33:10|449.41|447.01|448.94|446.54|449.41|447.01|448.94|446.54|0
1649770400000|2022-04-12 13:33:20|449.09|446.69|448.94|446.54|449.57|447.17|448.94|446.54|0
1649770410000|2022-04-12 13:33:30|449.25|446.85|449.41|447.01|449.41|447.01|449.25|446.85|0
1649770420000|2022-04-12 13:33:40|449.57|447.17|448.62|446.22|449.57|447.17|448.62|446.22|0
1649770430000|2022-04-12 13:33:50|448.78|446.38|449.09|446.69|449.09|446.69|448.78|446.38|0
1649770440000|2022-04-12 13:34:00|449.41|447.01|449.72|447.32|449.72|447.32|449.25|446.85|0
1649770450000|2022-04-12 13:34:10|449.41|447.01|448.78|446.38|449.41|447.01|448.78|446.38|0
1649770460000|2022-04-12 13:34:20|448.94|446.54|449.88|447.48|449.88|447.48|448.94|446.54|0
1649770470000|2022-04-12 13:34:30|449.72|447.32|450.04|447.64|450.04|447.64|449.57|447.17|0
1649770480000|2022-04-12 13:34:40|450.51|448.11|451.14|448.74|451.14|448.74|450.51|448.11|0
1649770490000|2022-04-12 13:34:50|450.83|448.43|450.67|448.27|451.3|448.9|450.67|448.27|0
1649770500000|2022-04-12 13:35:00|451.62|449.22|452.09|449.69|452.25|449.85|451.62|449.22|0
1649770510000|2022-04-12 13:35:10|451.93|449.53|450.67|448.27|451.93|449.53|450.67|448.27|0
1649770520000|2022-04-12 13:35:20|450.51|448.11|450.83|448.43|450.83|448.43|450.51|448.11|0
1649770530000|2022-04-12 13:35:30|451.14|448.74|451.62|449.22|451.62|449.22|451.14|448.74|0
1649770540000|2022-04-12 13:35:40|451.78|449.38|450.51|448.11|451.78|449.38|450.51|448.11|0
1649770550000|2022-04-12 13:35:50|450.2|447.8|450.04|447.64|450.2|447.8|450.04|447.64|0
1649770560000|2022-04-12 13:36:00|450.51|448.11|450.67|448.27|450.67|448.27|450.2|447.8|0
1649770570000|2022-04-12 13:36:10|450.04|447.64|450.67|448.27|450.67|448.27|449.88|447.48|0
1649770580000|2022-04-12 13:36:20|450.51|448.11|450.83|448.43|450.83|448.43|450.51|448.11|0
1649770590000|2022-04-12 13:36:30|450.67|448.27|449.72|447.32|450.67|448.27|449.72|447.32|0
1649770600000|2022-04-12 13:36:40|450.04|447.64|449.09|446.69|450.04|447.64|449.09|446.69|0
1649770610000|2022-04-12 13:36:50|448.78|446.38|449.88|447.48|449.88|447.48|448.78|446.38|0
1649770620000|2022-04-12 13:37:00|449.72|447.32|451.3|448.9|451.3|448.9|449.72|447.32|0
1649770630000|2022-04-12 13:37:10|450.99|448.59|450.99|448.59|451.22|448.82|450.99|448.59|0
1649770640000|2022-04-12 13:37:20|450.83|448.43|450.83|448.43|451.46|449.06|450.83|448.43|0
1649770650000|2022-04-12 13:37:30|451.14|448.74|452.41|450.01|452.41|450.01|451.14|448.74|0
1649770660000|2022-04-12 13:37:40|452.09|449.69|452.09|449.69|452.09|449.69|452.09|449.69|0
1649770670000|2022-04-12 13:37:50|451.46|449.06|451.3|448.9|451.62|449.22|451.3|448.9|0
1649770680000|2022-04-12 13:38:00|451.38|448.98|451.62|449.22|451.62|449.22|450.99|448.59|0
1649770690000|2022-04-12 13:38:10|451.78|449.38|451.46|449.06|452.09|449.69|451.3|448.9|0
1649770700000|2022-04-12 13:38:20|451.62|449.22|452.25|449.85|452.25|449.85|451.62|449.22|0
1649770710000|2022-04-12 13:38:30|452.41|450.01|452.72|450.32|452.72|450.32|452.41|450.01|0
1649770720000|2022-04-12 13:38:40|452.88|450.48|452.8|450.4|452.88|450.48|452.8|450.4|0
1649770730000|2022-04-12 13:38:50|453.2|450.8|454.07|451.67|454.07|451.67|453.2|450.8|0
1649770740000|2022-04-12 13:39:00|454.78|452.38|456.85|454.45|457.17|454.77|454.78|452.38|0
1649770750000|2022-04-12 13:39:10|456.53|454.13|456.85|454.45|457.01|454.61|456.53|454.13|0
1649770760000|2022-04-12 13:39:20|456.61|454.21|457.48|455.08|457.48|455.08|456.61|454.21|0
1649770770000|2022-04-12 13:39:30|458.28|455.88|458.04|455.64|458.44|456.04|458.04|455.64|0
1649770780000|2022-04-12 13:39:40|457.8|455.4|457.32|454.92|457.96|455.56|457.32|454.92|0
1649770790000|2022-04-12 13:39:50|457.01|454.61|456.85|454.45|457.16|454.76|456.85|454.45|0
1649770800000|2022-04-12 13:40:00|457.8|455.4|457.48|455.08|458.12|455.72|457.48|455.08|0
1649770810000|2022-04-12 13:40:10|457.01|454.61|456.37|453.97|457.01|454.61|456.37|453.97|0
1649770820000|2022-04-12 13:40:20|455.81|453.41|455.89|453.49|455.89|453.49|455.58|453.18|0
1649770830000|2022-04-12 13:40:30|455.58|453.18|454.31|451.91|455.58|453.18|454.31|451.91|0
1649770840000|2022-04-12 13:40:40|454.78|452.38|454.47|452.07|454.78|452.38|454.15|451.75|0
1649770850000|2022-04-12 13:40:50|453.99|451.59|453.51|451.11|453.99|451.59|452.96|450.56|0
1649770860000|2022-04-12 13:41:00|454.15|451.75|453.67|451.27|454.15|451.75|453.67|451.27|0
1649770870000|2022-04-12 13:41:10|454.15|451.75|454.62|452.22|454.78|452.38|454.15|451.75|0
1649770880000|2022-04-12 13:41:20|454.15|451.75|454.31|451.91|454.31|451.91|453.83|451.43|0
1649770890000|2022-04-12 13:41:30|454.47|452.07|454.46|452.06|454.62|452.22|454.46|452.06|0
1649770900000|2022-04-12 13:41:40|454.62|452.22|455.1|452.7|455.1|452.7|454.38|451.98|0
1649770910000|2022-04-12 13:41:50|455.18|452.78|454.94|452.54|455.18|452.78|454.46|452.06|0
1649770920000|2022-04-12 13:42:00|454.78|452.38|454.46|452.06|454.78|452.38|454.46|452.06|0
1649770930000|2022-04-12 13:42:10|453.99|451.59|453.67|451.27|454.22|451.82|453.67|451.27|0
1649770940000|2022-04-12 13:42:20|454.31|451.91|455.58|453.18|455.58|453.18|454.31|451.91|0
1649770950000|2022-04-12 13:42:30|456.05|453.65|456.21|453.81|456.45|454.05|456.05|453.65|0
1649770960000|2022-04-12 13:42:40|456.69|454.29|456.05|453.65|456.69|454.29|456.05|453.65|0
1649770970000|2022-04-12 13:42:50|456.53|454.13|456.69|454.29|456.69|454.29|456.37|453.97|0
1649770980000|2022-04-12 13:43:00|457.48|455.08|458.75|456.35|458.75|456.35|457.48|455.08|0
1649770990000|2022-04-12 13:43:10|458.28|455.88|457.96|455.56|458.28|455.88|457.96|455.56|0
1649771000000|2022-04-12 13:43:20|458.12|455.72|458.12|455.72|458.12|455.72|458.12|455.72|0
1649771010000|2022-04-12 13:43:30|458.44|456.04|458.91|456.51|458.91|456.51|458.28|455.88|0
1649771020000|2022-04-12 13:43:40|458.44|456.04|458.28|455.88|458.44|456.04|457.8|455.4|0
1649771030000|2022-04-12 13:43:50|459.07|456.67|458.75|456.35|459.39|456.99|458.75|456.35|0
1649771040000|2022-04-12 13:44:00|459.39|456.99|459.07|456.67|459.39|456.99|459.07|456.67|0
1649771050000|2022-04-12 13:44:10|458.6|456.2|459.07|456.67|459.07|456.67|458.44|456.04|0
1649771060000|2022-04-12 13:44:20|458.28|455.88|459.07|456.67|459.07|456.67|458.28|455.88|0
1649771070000|2022-04-12 13:44:30|458.75|456.35|459.07|456.67|459.07|456.67|458.75|456.35|0
1649771080000|2022-04-12 13:44:40|458.75|456.35|459.23|456.83|459.23|456.83|458.75|456.35|0
1649771090000|2022-04-12 13:44:50|459.07|456.67|458.91|456.51|459.07|456.67|458.75|456.35|0
1649771100000|2022-04-12 13:45:00|459.39|456.99|458.91|456.51|459.39|456.99|458.59|456.19|0
1649771110000|2022-04-12 13:45:10|459.07|456.67|458.59|456.19|459.07|456.67|458.59|456.19|0
1649771120000|2022-04-12 13:45:20|458.75|456.35|458.28|455.88|458.75|456.35|457.96|455.56|0
1649771130000|2022-04-12 13:45:30|458.91|456.51|458.28|455.88|458.91|456.51|458.28|455.88|0
1649771140000|2022-04-12 13:45:40|458.12|455.72|458.12|455.72|458.12|455.72|457.8|455.4|0
1649771150000|2022-04-12 13:45:50|458.44|456.04|458.91|456.51|459.07|456.67|458.44|456.04|0
1649771160000|2022-04-12 13:46:00|458.99|456.59|458.91|456.51|459.23|456.83|458.91|456.51|0
1649771170000|2022-04-12 13:46:10|459.39|456.99|459.39|456.99|459.39|456.99|459.23|456.83|0
1649771180000|2022-04-12 13:46:20|459.23|456.83|459.39|456.99|459.39|456.99|459.23|456.83|0
1649771190000|2022-04-12 13:46:30|459.23|456.83|459.23|456.83|459.39|456.99|459.23|456.83|0
1649771200000|2022-04-12 13:46:40|459.39|456.99|459.07|456.67|459.39|456.99|459.07|456.67|0
1649771210000|2022-04-12 13:46:50|459.23|456.83|459.39|456.99|459.39|456.99|459.23|456.83|0
1649771220000|2022-04-12 13:47:00|459.23|456.83|459.23|456.83|459.23|456.83|459.23|456.83|0
1649771230000|2022-04-12 13:47:10|459.07|456.67|460.35|457.95|460.35|457.95|458.59|456.19|0
1649771240000|2022-04-12 13:47:20|459.55|457.15|459.71|457.31|459.71|457.31|459.39|456.99|0
1649771250000|2022-04-12 13:47:30|460.51|458.11|461.46|459.06|461.46|459.06|460.51|458.11|0
1649771260000|2022-04-12 13:47:40|461.78|459.38|460.83|458.43|461.78|459.38|460.83|458.43|0
1649771270000|2022-04-12 13:47:50|460.99|458.59|461.38|458.98|461.38|458.98|460.83|458.43|0
1649771280000|2022-04-12 13:48:00|461.62|459.22|462.1|459.7|462.42|460.02|461.62|459.22|0
1649771290000|2022-04-12 13:48:10|462.26|459.86|462.26|459.86|462.58|460.18|462.26|459.86|0
1649771300000|2022-04-12 13:48:20|461.94|459.54|462.74|460.34|462.74|460.34|461.94|459.54|0
1649771310000|2022-04-12 13:48:30|463.06|460.66|462.42|460.02|463.06|460.66|462.26|459.86|0
1649771320000|2022-04-12 13:48:40|462.02|459.62|461.78|459.38|462.1|459.7|461.78|459.38|0
1649771330000|2022-04-12 13:48:50|461.94|459.54|461.54|459.14|461.94|459.54|461.54|459.14|0
1649771340000|2022-04-12 13:49:00|461.62|459.22|462.74|460.34|462.74|460.34|461.62|459.22|0
1649771350000|2022-04-12 13:49:10|462.58|460.18|462.26|459.86|462.74|460.34|462.26|459.86|0
1649771360000|2022-04-12 13:49:20|461.78|459.38|461.78|459.38|461.78|459.38|461.46|459.06|0
1649771370000|2022-04-12 13:49:30|461.94|459.54|461.78|459.38|461.94|459.54|460.98|458.58|0
1649771380000|2022-04-12 13:49:40|461.94|459.54|461.94|459.54|462.1|459.7|461.94|459.54|0
1649771390000|2022-04-12 13:49:50|461.62|459.22|461.62|459.22|461.62|459.22|461.3|458.9|0
1649771400000|2022-04-12 13:50:00|461.46|459.06|462.26|459.86|462.26|459.86|461.46|459.06|0
1649771410000|2022-04-12 13:50:10|461.86|459.46|462.18|459.78|462.26|459.86|461.62|459.22|0
1649771420000|2022-04-12 13:50:20|462.26|459.86|462.74|460.34|462.74|460.34|462.26|459.86|0
1649771430000|2022-04-12 13:50:30|462.26|459.86|461.46|459.06|462.26|459.86|461.3|458.9|0
1649771440000|2022-04-12 13:50:40|461.94|459.54|462.26|459.86|462.26|459.86|461.94|459.54|0
1649771450000|2022-04-12 13:50:50|462.58|460.18|465.14|462.74|465.14|462.74|462.58|460.18|0
1649771460000|2022-04-12 13:51:00|464.82|462.42|464.34|461.94|464.82|462.42|464.18|461.78|0
1649771470000|2022-04-12 13:51:10|464.5|462.1|464.82|462.42|464.98|462.58|464.5|462.1|0
1649771480000|2022-04-12 13:51:20|464.66|462.26|464.98|462.58|464.98|462.58|464.5|462.1|0
1649771490000|2022-04-12 13:51:30|465.3|462.9|465.14|462.74|465.46|463.06|464.98|462.58|0
1649771500000|2022-04-12 13:51:40|465.3|462.9|465.14|462.74|465.3|462.9|465.14|462.74|0
1649771510000|2022-04-12 13:51:50|465.3|462.9|465.14|462.74|465.3|462.9|465.14|462.74|0
1649771520000|2022-04-12 13:52:00|464.82|462.42|464.58|462.18|465.3|462.9|464.58|462.18|0
1649771530000|2022-04-12 13:52:10|464.66|462.26|465.14|462.74|465.14|462.74|464.42|462.02|0
1649771540000|2022-04-12 13:52:20|465.3|462.9|465.95|463.55|466.11|463.71|465.3|462.9|0
1649771550000|2022-04-12 13:52:30|465.7|463.3|465.95|463.55|466.27|463.87|465.7|463.3|0
1649771560000|2022-04-12 13:52:40|466.27|463.87|465.74|463.34|469.71|467.31|465.74|463.34|0
1649771570000|2022-04-12 13:52:50|465.58|463.18|466.06|463.66|466.22|463.82|465.58|463.18|0
1649771580000|2022-04-12 13:53:00|467.6|465.2|468.8|466.4|468.8|466.4|467.6|465.2|0
1649771590000|2022-04-12 13:53:10|469.2|466.8|469.04|466.64|469.2|466.8|468.88|466.48|0
1649771600000|2022-04-12 13:53:20|469.2|466.8|468.88|466.48|469.2|466.8|468.88|466.48|0
1649771610000|2022-04-12 13:53:30|468.72|466.32|469.04|466.64|469.04|466.64|468.72|466.32|0
1649771620000|2022-04-12 13:53:40|469.2|466.8|469.69|467.29|469.69|467.29|469.2|466.8|0
1649771630000|2022-04-12 13:53:50|469.44|467.04|470.25|467.85|470.25|467.85|469.44|467.04|0
1649771640000|2022-04-12 13:54:00|470.49|468.09|469.36|466.96|470.81|468.41|469.36|466.96|0
1649771650000|2022-04-12 13:54:10|469.2|466.8|468.88|466.48|469.2|466.8|468.88|466.48|0
1649771660000|2022-04-12 13:54:20|469.2|466.8|468.4|466|469.2|466.8|468.4|466|0
1649771670000|2022-04-12 13:54:30|468.88|466.48|468.4|466|468.88|466.48|468.08|465.68|0
1649771680000|2022-04-12 13:54:40|468.24|465.84|468.56|466.16|468.56|466.16|468.24|465.84|0
1649771690000|2022-04-12 13:54:50|468.4|466|468.64|466.24|468.64|466.24|468.24|465.84|0
1649771700000|2022-04-12 13:55:00|468.56|466.16|467.92|465.52|468.56|466.16|467.92|465.52|0
1649771710000|2022-04-12 13:55:10|467.27|464.87|466.63|464.23|467.27|464.87|465.99|463.59|0
1649771720000|2022-04-12 13:55:20|466.47|464.07|466.31|463.91|466.47|464.07|466.31|463.91|0
1649771730000|2022-04-12 13:55:30|466.47|464.07|466.31|463.91|466.47|464.07|466.31|463.91|0
1649771740000|2022-04-12 13:55:40|466.47|464.07|466.31|463.91|466.47|464.07|466.31|463.91|0
1649771750000|2022-04-12 13:55:50|466.15|463.75|466.47|464.07|466.47|464.07|466.15|463.75|0
1649771760000|2022-04-12 13:56:00|466.15|463.75|465.51|463.11|466.15|463.75|465.51|463.11|0
1649771770000|2022-04-12 13:56:10|465.35|462.95|466.15|463.75|466.15|463.75|465.35|462.95|0
1649771780000|2022-04-12 13:56:20|465.83|463.43|466.15|463.75|466.15|463.75|465.67|463.27|0
1649771790000|2022-04-12 13:56:30|465.99|463.59|465.67|463.27|465.99|463.59|465.67|463.27|0
1649771800000|2022-04-12 13:56:40|466.15|463.75|466.31|463.91|466.31|463.91|465.99|463.59|0
1649771810000|2022-04-12 13:56:50|466.47|464.07|465.83|463.43|466.47|464.07|465.83|463.43|0
1649771820000|2022-04-12 13:57:00|465.67|463.27|466.15|463.75|466.15|463.75|465.67|463.27|0
1649771830000|2022-04-12 13:57:10|465.99|463.59|465.99|463.59|466.15|463.75|465.99|463.59|0
1649771840000|2022-04-12 13:57:20|465.67|463.27|465.19|462.79|465.67|463.27|465.19|462.79|0
1649771850000|2022-04-12 13:57:30|465.51|463.11|465.03|462.63|465.51|463.11|465.03|462.63|0
1649771860000|2022-04-12 13:57:40|465.67|463.27|465.83|463.43|465.83|463.43|465.67|463.27|0
1649771870000|2022-04-12 13:57:50|465.99|463.59|466.15|463.75|466.15|463.75|465.99|463.59|0
1649771880000|2022-04-12 13:58:00|466.31|463.91|465.99|463.59|466.31|463.91|465.67|463.27|0
1649771890000|2022-04-12 13:58:10|465.51|463.11|465.51|463.11|465.59|463.19|465.51|463.11|0
1649771900000|2022-04-12 13:58:20|465.83|463.43|466.31|463.91|466.31|463.91|465.83|463.43|0
1649771910000|2022-04-12 13:58:30|466.47|464.07|466.31|463.91|466.47|464.07|466.15|463.75|0
1649771920000|2022-04-12 13:58:40|465.99|463.59|465.67|463.27|465.99|463.59|465.19|462.79|0
1649771930000|2022-04-12 13:58:50|465.83|463.43|465.99|463.59|465.99|463.59|465.83|463.43|0
1649771940000|2022-04-12 13:59:00|465.83|463.43|465.67|463.27|466.31|463.91|465.67|463.27|0
1649771950000|2022-04-12 13:59:10|465.35|462.95|466.79|464.39|466.95|464.55|465.35|462.95|0
1649771960000|2022-04-12 13:59:20|466.63|464.23|465.91|463.51|466.63|464.23|465.91|463.51|0
1649771970000|2022-04-12 13:59:30|465.99|463.59|465.67|463.27|465.99|463.59|465.67|463.27|0
1649771980000|2022-04-12 13:59:40|466.15|463.75|466.31|463.91|466.47|464.07|466.15|463.75|0
1649771990000|2022-04-12 13:59:50|466.23|463.83|466.63|464.23|466.63|464.23|466.23|463.83|0
1649772000000|2022-04-12 14:00:00|466.79|464.39|467.75|465.35|467.92|465.52|466.79|464.39|0
1649772010000|2022-04-12 14:00:10|467.92|465.52|467.11|464.71|467.92|465.52|466.31|463.91|0
1649772020000|2022-04-12 14:00:20|466.63|464.23|465.99|463.59|466.63|464.23|465.51|463.11|0
1649772030000|2022-04-12 14:00:30|465.67|463.27|465.67|463.27|465.75|463.35|465.51|463.11|0
1649772040000|2022-04-12 14:00:40|465.35|462.95|464.87|462.47|465.35|462.95|463.91|461.51|0
1649772050000|2022-04-12 14:00:50|465.03|462.63|464.71|462.31|465.03|462.63|464.71|462.31|0
1649772060000|2022-04-12 14:01:00|465.19|462.79|465.03|462.63|465.83|463.43|465.03|462.63|0
1649772070000|2022-04-12 14:01:10|464.71|462.31|464.39|461.99|464.71|462.31|464.39|461.99|0
1649772080000|2022-04-12 14:01:20|464.71|462.31|463.43|461.03|464.71|462.31|463.43|461.03|0
1649772090000|2022-04-12 14:01:30|463.27|460.87|462.79|460.39|463.27|460.87|462.79|460.39|0
1649772100000|2022-04-12 14:01:40|463.11|460.71|463.75|461.35|463.75|461.35|463.11|460.71|0
1649772110000|2022-04-12 14:01:50|463.91|461.51|464.23|461.83|464.39|461.99|463.91|461.51|0
1649772120000|2022-04-12 14:02:00|464.55|462.15|464.87|462.47|465.83|463.43|464.55|462.15|0
1649772130000|2022-04-12 14:02:10|464.71|462.31|464.55|462.15|465.03|462.63|464.55|462.15|0
1649772140000|2022-04-12 14:02:20|464.71|462.31|464.71|462.31|465.03|462.63|464.71|462.31|0
1649772150000|2022-04-12 14:02:30|464.55|462.15|464.23|461.83|464.87|462.47|464.23|461.83|0
1649772160000|2022-04-12 14:02:40|463.75|461.35|463.91|461.51|463.91|461.51|463.59|461.19|0
1649772170000|2022-04-12 14:02:50|464.07|461.67|464.07|461.67|464.07|461.67|463.75|461.35|0
1649772180000|2022-04-12 14:03:00|464.71|462.31|464.62|462.22|464.87|462.47|464.62|462.22|0
1649772190000|2022-04-12 14:03:10|464.39|461.99|463.75|461.35|464.39|461.99|463.75|461.35|0
1649772200000|2022-04-12 14:03:20|464.07|461.67|463.75|461.35|464.07|461.67|463.75|461.35|0
1649772210000|2022-04-12 14:03:30|463.59|461.19|462.79|460.39|463.59|461.19|462.79|460.39|0
1649772220000|2022-04-12 14:03:40|462.95|460.55|462.79|460.39|462.95|460.55|462.79|460.39|0
1649772230000|2022-04-12 14:03:50|462.63|460.23|462.47|460.07|462.63|460.23|462.47|460.07|0
1649772240000|2022-04-12 14:04:00|462.63|460.23|463.59|461.19|463.59|461.19|462.63|460.23|0
1649772250000|2022-04-12 14:04:10|464.39|461.99|464.23|461.83|464.39|461.99|464.23|461.83|0
1649772260000|2022-04-12 14:04:20|464.39|461.99|464.71|462.31|464.87|462.47|464.39|461.99|0
1649772270000|2022-04-12 14:04:30|464.87|462.47|463.74|461.34|465.03|462.63|463.74|461.34|0
1649772280000|2022-04-12 14:04:40|464.22|461.82|463.42|461.02|464.22|461.82|463.18|460.78|0
1649772290000|2022-04-12 14:04:50|463.27|460.87|464.38|461.98|464.38|461.98|463.27|460.87|0
1649772300000|2022-04-12 14:05:00|464.3|461.9|463.42|461.02|464.3|461.9|463.42|461.02|0
1649772310000|2022-04-12 14:05:10|463.58|461.18|463.42|461.02|463.74|461.34|463.42|461.02|0
1649772320000|2022-04-12 14:05:20|463.58|461.18|463.74|461.34|463.74|461.34|463.42|461.02|0
1649772330000|2022-04-12 14:05:30|463.26|460.86|462.94|460.54|463.26|460.86|462.94|460.54|0
1649772340000|2022-04-12 14:05:40|463.1|460.7|463.42|461.02|463.42|461.02|463.1|460.7|0
1649772350000|2022-04-12 14:05:50|463.58|461.18|463.74|461.34|463.74|461.34|463.26|460.86|0
1649772360000|2022-04-12 14:06:00|463.42|461.02|463.66|461.26|464.38|461.98|463.42|461.02|0
1649772370000|2022-04-12 14:06:10|463.42|461.02|463.26|460.86|463.58|461.18|463.18|460.78|0
1649772380000|2022-04-12 14:06:20|463.1|460.7|463.02|460.62|463.26|460.86|463.02|460.62|0
1649772390000|2022-04-12 14:06:30|463.1|460.7|463.1|460.7|463.1|460.7|462.78|460.38|0
1649772400000|2022-04-12 14:06:40|463.26|460.86|462.15|459.75|463.26|460.86|462.15|459.75|0
1649772410000|2022-04-12 14:06:50|462.86|460.46|462.78|460.38|462.94|460.54|462.78|460.38|0
1649772420000|2022-04-12 14:07:00|462.62|460.22|462.78|460.38|462.78|460.38|462.31|459.91|0
1649772430000|2022-04-12 14:07:10|462.94|460.54|461.83|459.43|462.94|460.54|461.83|459.43|0
1649772440000|2022-04-12 14:07:20|461.67|459.27|461.51|459.11|461.67|459.27|461.51|459.11|0
1649772450000|2022-04-12 14:07:30|461.03|458.63|461.19|458.79|461.19|458.79|460.87|458.47|0
1649772460000|2022-04-12 14:07:40|461.35|458.95|462.15|459.75|462.15|459.75|461.35|458.95|0
1649772470000|2022-04-12 14:07:50|462.3|459.9|461.51|459.11|462.3|459.9|461.51|459.11|0
1649772480000|2022-04-12 14:08:00|461.99|459.59|461.67|459.27|461.99|459.59|461.67|459.27|0
1649772490000|2022-04-12 14:08:10|461.35|458.95|461.35|458.95|461.51|459.11|461.35|458.95|0
1649772500000|2022-04-12 14:08:20|461.19|458.79|461.58|459.18|461.58|459.18|461.19|458.79|0
1649772510000|2022-04-12 14:08:30|461.83|459.43|461.51|459.11|461.83|459.43|461.51|459.11|0
1649772520000|2022-04-12 14:08:40|461.35|458.95|461.19|458.79|461.35|458.95|461.19|458.79|0
1649772530000|2022-04-12 14:08:50|461.35|458.95|461.42|459.02|461.51|459.11|461.35|458.95|0
1649772540000|2022-04-12 14:09:00|461.67|459.27|462.3|459.9|462.3|459.9|461.51|459.11|0
1649772550000|2022-04-12 14:09:10|462.06|459.66|462.94|460.54|462.94|460.54|462.06|459.66|0
1649772560000|2022-04-12 14:09:20|462.78|460.38|462.62|460.22|462.78|460.38|462.3|459.9|0
1649772570000|2022-04-12 14:09:30|462.78|460.38|462.46|460.06|462.78|460.38|462.46|460.06|0
1649772580000|2022-04-12 14:09:40|461.98|459.58|462.46|460.06|462.54|460.14|461.98|459.58|0
1649772590000|2022-04-12 14:09:50|462.94|460.54|463.1|460.7|463.1|460.7|462.94|460.54|0
1649772600000|2022-04-12 14:10:00|464.7|462.3|463.82|461.42|464.7|462.3|463.82|461.42|0
1649772610000|2022-04-12 14:10:10|463.42|461.02|463.26|460.86|463.42|461.02|463.1|460.7|0
1649772620000|2022-04-12 14:10:20|463.9|461.5|463.9|461.5|464.06|461.66|463.9|461.5|0
1649772630000|2022-04-12 14:10:30|464.22|461.82|464.22|461.82|464.22|461.82|463.9|461.5|0
1649772640000|2022-04-12 14:10:40|464.38|461.98|464.86|462.46|464.86|462.46|464.38|461.98|0
1649772650000|2022-04-12 14:10:50|465.18|462.78|464.06|461.66|465.18|462.78|463.74|461.34|0
1649772660000|2022-04-12 14:11:00|463.9|461.5|464.86|462.46|464.86|462.46|463.9|461.5|0
1649772670000|2022-04-12 14:11:10|464.7|462.3|464.22|461.82|464.7|462.3|464.22|461.82|0
1649772680000|2022-04-12 14:11:20|464.06|461.66|463.1|460.7|464.06|461.66|463.1|460.7|0
1649772690000|2022-04-12 14:11:30|462.3|459.9|462.62|460.22|462.62|460.22|461.98|459.58|0
1649772700000|2022-04-12 14:11:40|462.86|460.46|463.58|461.18|463.58|461.18|462.86|460.46|0
1649772710000|2022-04-12 14:11:50|463.42|461.02|462.78|460.38|463.42|461.02|462.78|460.38|0
1649772720000|2022-04-12 14:12:00|463.26|460.86|462.62|460.22|463.58|461.18|462.62|460.22|0
1649772730000|2022-04-12 14:12:10|462.46|460.06|462.78|460.38|462.78|460.38|462.46|460.06|0
1649772740000|2022-04-12 14:12:20|462.94|460.54|463.1|460.7|463.1|460.7|462.78|460.38|0
1649772750000|2022-04-12 14:12:30|463.42|461.02|463.66|461.26|463.66|461.26|463.42|461.02|0
1649772760000|2022-04-12 14:12:40|463.58|461.18|463.58|461.18|463.66|461.26|463.58|461.18|0
1649772770000|2022-04-12 14:12:50|463.9|461.5|463.66|461.26|463.9|461.5|463.66|461.26|0
1649772780000|2022-04-12 14:13:00|463.74|461.34|463.58|461.18|464.54|462.14|463.58|461.18|0
1649772790000|2022-04-12 14:13:10|463.42|461.02|462.62|460.22|463.42|461.02|462.62|460.22|0
1649772800000|2022-04-12 14:13:20|463.26|460.86|463.1|460.7|463.26|460.86|462.94|460.54|0
1649772810000|2022-04-12 14:13:30|462.62|460.22|462.62|460.22|462.62|460.22|462.62|460.22|0
1649772820000|2022-04-12 14:13:40|462.78|460.38|462.78|460.38|462.78|460.38|462.46|460.06|0
1649772830000|2022-04-12 14:13:50|462.62|460.22|463.1|460.7|463.1|460.7|462.62|460.22|0
1649772840000|2022-04-12 14:14:00|463.42|461.02|463.26|460.86|463.42|461.02|462.94|460.54|0
1649772850000|2022-04-12 14:14:10|463.1|460.7|463.9|461.5|463.9|461.5|463.1|460.7|0
1649772860000|2022-04-12 14:14:20|463.74|461.34|463.98|461.58|464.06|461.66|463.74|461.34|0
1649772870000|2022-04-12 14:14:30|463.74|461.34|464.38|461.98|464.38|461.98|463.74|461.34|0
1649772880000|2022-04-12 14:14:40|464.86|462.46|465.02|462.62|465.02|462.62|464.86|462.46|0
1649772890000|2022-04-12 14:14:50|464.86|462.46|464.86|462.46|464.86|462.46|464.54|462.14|0
1649772900000|2022-04-12 14:15:00|464.94|462.54|465.5|463.1|465.5|463.1|464.94|462.54|0
1649772910000|2022-04-12 14:15:10|465.18|462.78|464.7|462.3|465.18|462.78|464.7|462.3|0
1649772920000|2022-04-12 14:15:20|464.62|462.22|464.22|461.82|464.62|462.22|464.22|461.82|0
1649772930000|2022-04-12 14:15:30|464.46|462.06|463.26|460.86|464.46|462.06|463.26|460.86|0
1649772940000|2022-04-12 14:15:40|463.42|461.02|463.42|461.02|463.42|461.02|463.26|460.86|0
1649772950000|2022-04-12 14:15:50|464.06|461.66|464.22|461.82|464.22|461.82|463.58|461.18|0
1649772960000|2022-04-12 14:16:00|464.38|461.98|464.22|461.82|464.54|462.14|464.06|461.66|0
1649772970000|2022-04-12 14:16:10|464.54|462.14|464.38|461.98|464.54|462.14|464.38|461.98|0
1649772980000|2022-04-12 14:16:20|464.54|462.14|465.02|462.62|465.34|462.94|464.54|462.14|0
1649772990000|2022-04-12 14:16:30|464.06|461.66|463.42|461.02|464.06|461.66|463.42|461.02|0
1649773000000|2022-04-12 14:16:40|463.1|460.7|463.58|461.18|463.58|461.18|463.1|460.7|0
1649773010000|2022-04-12 14:16:50|463.9|461.5|463.74|461.34|464.06|461.66|463.74|461.34|0
1649773020000|2022-04-12 14:17:00|463.58|461.18|462.78|460.38|463.58|461.18|462.78|460.38|0
1649773030000|2022-04-12 14:17:10|463.1|460.7|463.9|461.5|463.9|461.5|462.94|460.54|0
1649773040000|2022-04-12 14:17:20|464.06|461.66|464.06|461.66|464.06|461.66|463.58|461.18|0
1649773050000|2022-04-12 14:17:30|464.38|461.98|463.9|461.5|464.38|461.98|463.9|461.5|0
1649773060000|2022-04-12 14:17:40|464.06|461.66|464.7|462.3|464.7|462.3|464.06|461.66|0
1649773070000|2022-04-12 14:17:50|464.54|462.14|464.54|462.14|464.54|462.14|464.54|462.14|0
1649773080000|2022-04-12 14:18:00|464.86|462.46|463.58|461.18|464.86|462.46|463.58|461.18|0
1649773090000|2022-04-12 14:18:10|463.42|461.02|463.1|460.7|463.42|461.02|463.1|460.7|0
1649773100000|2022-04-12 14:18:20|463.42|461.02|463.26|460.86|463.58|461.18|463.26|460.86|0
1649773110000|2022-04-12 14:18:30|463.42|461.02|463.9|461.5|463.9|461.5|463.42|461.02|0
1649773120000|2022-04-12 14:18:40|463.18|460.78|462.94|460.54|463.18|460.78|462.78|460.38|0
1649773130000|2022-04-12 14:18:50|463.1|460.7|462.62|460.22|463.1|460.7|462.62|460.22|0
1649773140000|2022-04-12 14:19:00|462.46|460.06|461.02|458.62|462.46|460.06|461.02|458.62|0
1649773150000|2022-04-12 14:19:10|460.86|458.46|461.82|459.42|461.82|459.42|460.86|458.46|0
1649773160000|2022-04-12 14:19:20|462.22|459.82|461.98|459.58|462.22|459.82|461.82|459.42|0
1649773170000|2022-04-12 14:19:30|461.18|458.78|460.7|458.3|461.18|458.78|460.7|458.3|0
1649773180000|2022-04-12 14:19:40|459.27|456.87|460.07|457.67|460.07|457.67|459.27|456.87|0
1649773190000|2022-04-12 14:19:50|460.23|457.83|459.59|457.19|460.23|457.83|459.59|457.19|0
1649773200000|2022-04-12 14:20:00|460.07|457.67|459.91|457.51|460.07|457.67|459.91|457.51|0
1649773210000|2022-04-12 14:20:10|459.75|457.35|459.91|457.51|459.91|457.51|459.43|457.03|0
1649773220000|2022-04-12 14:20:20|460.22|457.82|460.54|458.14|460.54|458.14|460.22|457.82|0
1649773230000|2022-04-12 14:20:30|460.7|458.3|461.5|459.1|461.5|459.1|460.7|458.3|0
1649773240000|2022-04-12 14:20:40|461.82|459.42|461.98|459.58|461.98|459.58|461.66|459.26|0
1649773250000|2022-04-12 14:20:50|462.3|459.9|462.14|459.74|462.3|459.9|462.14|459.74|0
1649773260000|2022-04-12 14:21:00|462.3|459.9|462.46|460.06|462.46|460.06|462.14|459.74|0
1649773270000|2022-04-12 14:21:10|462.94|460.54|462.62|460.22|462.94|460.54|462.62|460.22|0
1649773280000|2022-04-12 14:21:20|462.78|460.38|462.3|459.9|462.78|460.38|462.3|459.9|0
1649773290000|2022-04-12 14:21:30|462.78|460.38|463.58|461.18|463.58|461.18|462.78|460.38|0
1649773300000|2022-04-12 14:21:40|463.42|461.02|462.94|460.54|463.42|461.02|462.94|460.54|0
1649773310000|2022-04-12 14:21:50|463.26|460.86|463.26|460.86|463.42|461.02|463.26|460.86|0
1649773320000|2022-04-12 14:22:00|462.94|460.54|462.94|460.54|463.17|460.77|462.78|460.38|0
1649773330000|2022-04-12 14:22:10|462.46|460.06|462.46|460.06|462.46|460.06|462.3|459.9|0
1649773340000|2022-04-12 14:22:20|462.22|459.82|462.3|459.9|462.3|459.9|462.22|459.82|0
1649773350000|2022-04-12 14:22:30|461.66|459.26|461.98|459.58|461.98|459.58|461.66|459.26|0
1649773360000|2022-04-12 14:22:40|462.46|460.06|462.46|460.06|462.46|460.06|462.14|459.74|0
1649773370000|2022-04-12 14:22:50|462.78|460.38|462.3|459.9|462.78|460.38|462.3|459.9|0
1649773380000|2022-04-12 14:23:00|462.46|460.06|461.5|459.1|462.46|460.06|461.34|458.94|0
1649773390000|2022-04-12 14:23:10|461.02|458.62|460.38|457.98|461.02|458.62|460.22|457.82|0
1649773400000|2022-04-12 14:23:20|459.9|457.5|460.06|457.66|460.7|458.3|459.9|457.5|0
1649773410000|2022-04-12 14:23:30|459.75|457.35|460.7|458.3|460.7|458.3|459.75|457.35|0
1649773420000|2022-04-12 14:23:40|460.54|458.14|460.7|458.3|460.7|458.3|460.22|457.82|0
1649773430000|2022-04-12 14:23:50|460.54|458.14|461.02|458.62|461.02|458.62|460.54|458.14|0
1649773440000|2022-04-12 14:24:00|460.7|458.3|460.22|457.82|460.7|458.3|460.22|457.82|0
1649773450000|2022-04-12 14:24:10|459.9|457.5|460.38|457.98|460.38|457.98|459.9|457.5|0
1649773460000|2022-04-12 14:24:20|460.3|457.9|461.18|458.78|461.18|458.78|460.3|457.9|0
1649773470000|2022-04-12 14:24:30|461.02|458.62|460.86|458.46|461.02|458.62|460.86|458.46|0
1649773480000|2022-04-12 14:24:40|460.54|458.14|460.38|457.98|460.54|458.14|460.38|457.98|0
1649773490000|2022-04-12 14:24:50|460.06|457.66|460.7|458.3|460.7|458.3|460.06|457.66|0
1649773500000|2022-04-12 14:25:00|460.86|458.46|460.22|457.82|461.02|458.62|460.22|457.82|0
1649773510000|2022-04-12 14:25:10|460.38|457.98|460.78|458.38|460.78|458.38|460.38|457.98|0
1649773520000|2022-04-12 14:25:20|460.86|458.46|460.86|458.46|461.02|458.62|460.86|458.46|0
1649773530000|2022-04-12 14:25:30|460.7|458.3|460.22|457.82|460.7|458.3|460.22|457.82|0
1649773540000|2022-04-12 14:25:40|460.7|458.3|460.7|458.3|461.02|458.62|460.7|458.3|0
1649773550000|2022-04-12 14:25:50|460.86|458.46|460.7|458.3|460.86|458.46|460.38|457.98|0
1649773560000|2022-04-12 14:26:00|460.86|458.46|460.46|458.06|461.02|458.62|460.46|458.06|0
1649773570000|2022-04-12 14:26:10|460.38|457.98|460.38|457.98|460.38|457.98|460.3|457.9|0
1649773580000|2022-04-12 14:26:20|460.22|457.82|460.22|457.82|460.22|457.82|460.06|457.66|0
1649773590000|2022-04-12 14:26:30|459.74|457.34|459.11|456.71|459.74|457.34|459.11|456.71|0
1649773600000|2022-04-12 14:26:40|459.82|457.42|461.02|458.62|461.02|458.62|459.82|457.42|0
1649773610000|2022-04-12 14:26:50|461.34|458.94|460.54|458.14|461.34|458.94|460.54|458.14|0
1649773620000|2022-04-12 14:27:00|460.86|458.46|460.38|457.98|460.86|458.46|460.38|457.98|0
1649773630000|2022-04-12 14:27:10|460.54|458.14|460.86|458.46|460.86|458.46|460.54|458.14|0
1649773640000|2022-04-12 14:27:20|461.02|458.62|460.7|458.3|461.18|458.78|460.7|458.3|0
1649773650000|2022-04-12 14:27:30|460.94|458.54|460.86|458.46|460.94|458.54|460.86|458.46|0
1649773660000|2022-04-12 14:27:40|460.7|458.3|460.38|457.98|460.7|458.3|460.22|457.82|0
1649773670000|2022-04-12 14:27:50|460.22|457.82|459.18|456.78|460.22|457.82|459.18|456.78|0
1649773680000|2022-04-12 14:28:00|459.42|457.02|459.02|456.62|459.42|457.02|458.95|456.55|0
1649773690000|2022-04-12 14:28:10|458.63|456.23|457.83|455.43|458.63|456.23|457.83|455.43|0
1649773700000|2022-04-12 14:28:20|457.52|455.12|457.52|455.12|457.59|455.19|457.52|455.12|0
1649773710000|2022-04-12 14:28:30|458.07|455.67|457.2|454.8|458.07|455.67|457.2|454.8|0
1649773720000|2022-04-12 14:28:40|457.04|454.64|457.04|454.64|457.2|454.8|457.04|454.64|0
1649773730000|2022-04-12 14:28:50|457.67|455.27|457.36|454.96|457.67|455.27|457.36|454.96|0
1649773740000|2022-04-12 14:29:00|457.75|455.35|457.2|454.8|457.75|455.35|457.2|454.8|0
1649773750000|2022-04-12 14:29:10|457.83|455.43|457.52|455.12|457.83|455.43|457.52|455.12|0
1649773760000|2022-04-12 14:29:20|457.36|454.96|457.36|454.96|457.36|454.96|457.27|454.87|0
1649773770000|2022-04-12 14:29:30|457.83|455.43|457.52|455.12|457.83|455.43|457.52|455.12|0
1649773780000|2022-04-12 14:29:40|457.36|454.96|457.04|454.64|457.36|454.96|457.04|454.64|0
1649773800000|2022-04-12 14:30:00|457.36|454.96|457.51|455.11|457.51|455.11|457.2|454.8|0
1649773810000|2022-04-12 14:30:10|457.27|454.87|457.04|454.64|457.27|454.87|457.04|454.64|0
1649773820000|2022-04-12 14:30:20|457.67|455.27|456.88|454.48|457.67|455.27|456.88|454.48|0
1649773830000|2022-04-12 14:30:30|457.67|455.27|456.56|454.16|457.99|455.59|456.56|454.16|0
1649773840000|2022-04-12 14:30:40|456.88|454.48|456.72|454.32|456.88|454.48|456.56|454.16|0
1649773850000|2022-04-12 14:30:50|456.56|454.16|457.2|454.8|457.2|454.8|456.56|454.16|0
1649773860000|2022-04-12 14:31:00|456.72|454.32|457.04|454.64|457.36|454.96|456.72|454.32|0
1649773870000|2022-04-12 14:31:10|456.72|454.32|457.2|454.8|457.2|454.8|456.72|454.32|0
1649773880000|2022-04-12 14:31:20|457.04|454.64|456.88|454.48|457.04|454.64|456.8|454.4|0
1649773890000|2022-04-12 14:31:30|456.72|454.32|456.56|454.16|456.72|454.32|456.56|454.16|0
1649773900000|2022-04-12 14:31:40|456.4|454|455.29|452.89|456.4|454|455.29|452.89|0
1649773910000|2022-04-12 14:31:50|455.61|453.21|455.61|453.21|456.08|453.68|455.61|453.21|0
1649773920000|2022-04-12 14:32:00|455.93|453.53|455.77|453.37|455.93|453.53|455.77|453.37|0
1649773930000|2022-04-12 14:32:10|456.08|453.68|456.72|454.32|456.88|454.48|456.08|453.68|0
1649773940000|2022-04-12 14:32:20|457.04|454.64|457.04|454.64|457.35|454.95|457.04|454.64|0
1649773950000|2022-04-12 14:32:30|456.56|454.16|456.72|454.32|456.72|454.32|456.56|454.16|0
1649773960000|2022-04-12 14:32:40|456.88|454.48|456.56|454.16|456.88|454.48|456.56|454.16|0
1649773970000|2022-04-12 14:32:50|456.4|454|457.35|454.95|457.35|454.95|456.4|454|0
1649773980000|2022-04-12 14:33:00|457.83|455.43|457.51|455.11|457.83|455.43|457.51|455.11|0
1649773990000|2022-04-12 14:33:10|457.04|454.64|457.67|455.27|457.75|455.35|457.04|454.64|0
1649774000000|2022-04-12 14:33:20|457.51|455.11|457.35|454.95|457.51|455.11|456.95|454.55|0
1649774010000|2022-04-12 14:33:30|457.51|455.11|457.67|455.27|457.67|455.27|457.2|454.8|0
1649774020000|2022-04-12 14:33:40|457.35|454.95|457.2|454.8|457.35|454.95|457.2|454.8|0
1649774030000|2022-04-12 14:33:50|457.83|455.43|457.51|455.11|457.83|455.43|457.2|454.8|0
1649774040000|2022-04-12 14:34:00|457.83|455.43|457.2|454.8|457.83|455.43|457.2|454.8|0
1649774050000|2022-04-12 14:34:10|457.35|454.95|457.2|454.8|457.35|454.95|457.04|454.64|0
1649774060000|2022-04-12 14:34:20|457.35|454.95|457.04|454.64|457.51|455.11|457.04|454.64|0
1649774070000|2022-04-12 14:34:30|456.88|454.48|457.67|455.27|457.67|455.27|456.88|454.48|0
1649774080000|2022-04-12 14:34:40|458.15|455.75|457.67|455.27|458.15|455.75|457.67|455.27|0
1649774090000|2022-04-12 14:34:50|457.19|454.79|457.59|455.19|457.59|455.19|457.19|454.79|0
1649774100000|2022-04-12 14:35:00|457.99|455.59|457.51|455.11|457.99|455.59|457.51|455.11|0
1649774110000|2022-04-12 14:35:10|457.67|455.27|457.35|454.95|457.67|455.27|457.35|454.95|0
1649774120000|2022-04-12 14:35:20|457.99|455.59|458.31|455.91|458.31|455.91|457.99|455.59|0
1649774130000|2022-04-12 14:35:30|458.54|456.14|458.47|456.07|458.63|456.23|458.47|456.07|0
1649774140000|2022-04-12 14:35:40|458.63|456.23|458.78|456.38|458.78|456.38|458.07|455.67|0
1649774150000|2022-04-12 14:35:50|458.47|456.07|458.47|456.07|458.63|456.23|458.47|456.07|0
1649774160000|2022-04-12 14:36:00|457.75|455.35|457.67|455.27|458.31|455.91|457.67|455.27|0
1649774170000|2022-04-12 14:36:10|457.35|454.95|456.88|454.48|457.35|454.95|456.88|454.48|0
1649774180000|2022-04-12 14:36:20|457.19|454.79|457.51|455.11|457.51|455.11|457.04|454.64|0
1649774190000|2022-04-12 14:36:30|457.35|454.95|458.15|455.75|458.15|455.75|457.35|454.95|0
1649774200000|2022-04-12 14:36:40|458.06|455.66|457.35|454.95|458.06|455.66|457.35|454.95|0
1649774210000|2022-04-12 14:36:50|457.51|455.11|458.15|455.75|458.15|455.75|457.51|455.11|0
1649774220000|2022-04-12 14:37:00|457.99|455.59|457.43|455.03|457.99|455.59|457.43|455.03|0
1649774230000|2022-04-12 14:37:10|457.35|454.95|455.92|453.52|457.35|454.95|455.92|453.52|0
1649774240000|2022-04-12 14:37:20|456.08|453.68|455.61|453.21|456.08|453.68|455.61|453.21|0
1649774250000|2022-04-12 14:37:30|455.76|453.36|455.68|453.28|455.76|453.36|455.61|453.21|0
1649774260000|2022-04-12 14:37:40|455.76|453.36|455.45|453.05|455.76|453.36|455.45|453.05|0
1649774270000|2022-04-12 14:37:50|454.89|452.49|454.97|452.57|454.97|452.57|454.65|452.25|0
1649774280000|2022-04-12 14:38:00|454.34|451.94|453.7|451.3|454.34|451.94|453.7|451.3|0
1649774290000|2022-04-12 14:38:10|453.55|451.15|453.07|450.67|453.55|451.15|453.07|450.67|0
1649774300000|2022-04-12 14:38:20|452.91|450.51|453.07|450.67|453.07|450.67|452.6|450.2|0
1649774310000|2022-04-12 14:38:30|453.23|450.83|453.15|450.75|453.23|450.83|452.91|450.51|0
1649774320000|2022-04-12 14:38:40|453.39|450.99|453.55|451.15|453.55|451.15|453.23|450.83|0
1649774330000|2022-04-12 14:38:50|453.7|451.3|453.23|450.83|453.7|451.3|453.23|450.83|0
1649774340000|2022-04-12 14:39:00|452.91|450.51|453.7|451.3|453.7|451.3|452.91|450.51|0
1649774350000|2022-04-12 14:39:10|453.23|450.83|452.91|450.51|453.23|450.83|452.91|450.51|0
1649774360000|2022-04-12 14:39:20|452.75|450.35|453.23|450.83|453.23|450.83|452.75|450.35|0
1649774370000|2022-04-12 14:39:30|452.91|450.51|452.91|450.51|452.91|450.51|452.75|450.35|0
1649774380000|2022-04-12 14:39:40|452.83|450.43|453.07|450.67|453.07|450.67|452.83|450.43|0
1649774390000|2022-04-12 14:39:50|453.23|450.83|453.23|450.83|453.23|450.83|453.23|450.83|0
1649774400000|2022-04-12 14:40:00|453.07|450.67|453.39|450.99|453.39|450.99|452.91|450.51|0
1649774410000|2022-04-12 14:40:10|453.55|451.15|453.23|450.83|453.55|451.15|453.07|450.67|0
1649774420000|2022-04-12 14:40:20|453.7|451.3|453.86|451.46|453.86|451.46|453.39|450.99|0
1649774430000|2022-04-12 14:40:30|453.7|451.3|454.34|451.94|454.34|451.94|453.7|451.3|0
1649774440000|2022-04-12 14:40:40|454.41|452.01|453.86|451.46|454.5|452.1|453.86|451.46|0
1649774450000|2022-04-12 14:40:50|454.02|451.62|453.78|451.38|454.02|451.62|453.55|451.15|0
1649774460000|2022-04-12 14:41:00|453.62|451.22|453.39|450.99|453.62|451.22|453.07|450.67|0
1649774470000|2022-04-12 14:41:10|453.23|450.83|453.23|450.83|453.23|450.83|452.91|450.51|0
1649774480000|2022-04-12 14:41:20|453.39|450.99|453.23|450.83|453.7|451.3|453.23|450.83|0
1649774490000|2022-04-12 14:41:30|453.07|450.67|453.39|450.99|453.39|450.99|453.07|450.67|0
1649774500000|2022-04-12 14:41:40|453.54|451.14|453.7|451.3|453.7|451.3|453.54|451.14|0
1649774510000|2022-04-12 14:41:50|453.39|450.99|453.39|450.99|453.39|450.99|453.23|450.83|0
1649774520000|2022-04-12 14:42:00|453.07|450.67|453.39|450.99|453.39|450.99|453.07|450.67|0
1649774530000|2022-04-12 14:42:10|453.7|451.3|453.86|451.46|453.86|451.46|453.39|450.99|0
1649774540000|2022-04-12 14:42:20|454.18|451.78|453.54|451.14|454.18|451.78|453.54|451.14|0
1649774550000|2022-04-12 14:42:30|453.3|450.9|453.07|450.67|453.3|450.9|452.99|450.59|0
1649774560000|2022-04-12 14:42:40|453.23|450.83|453.23|450.83|453.23|450.83|453.07|450.67|0
1649774570000|2022-04-12 14:42:50|453.39|450.99|453.07|450.67|453.39|450.99|453.07|450.67|0
1649774580000|2022-04-12 14:43:00|452.6|450.2|452.6|450.2|452.75|450.35|452.6|450.2|0
1649774590000|2022-04-12 14:43:10|452.75|450.35|452.6|450.2|452.75|450.35|452.6|450.2|0
1649774600000|2022-04-12 14:43:20|452.75|450.35|453.39|450.99|453.39|450.99|452.75|450.35|0
1649774610000|2022-04-12 14:43:30|453.23|450.83|453.39|450.99|453.39|450.99|453.23|450.83|0
1649774620000|2022-04-12 14:43:40|453.23|450.83|452.91|450.51|453.39|450.99|452.91|450.51|0
1649774630000|2022-04-12 14:43:50|452.75|450.35|452.59|450.19|452.75|450.35|452.59|450.19|0
1649774640000|2022-04-12 14:44:00|452.91|450.51|451.49|449.09|452.91|450.51|451.49|449.09|0
1649774650000|2022-04-12 14:44:10|452.12|449.72|452.28|449.88|452.28|449.88|451.96|449.56|0
1649774660000|2022-04-12 14:44:20|451.96|449.56|452.44|450.04|452.44|450.04|451.96|449.56|0
1649774670000|2022-04-12 14:44:30|453.07|450.67|453.07|450.67|453.07|450.67|452.75|450.35|0
1649774680000|2022-04-12 14:44:40|453.23|450.83|453.54|451.14|453.54|451.14|453.23|450.83|0
1649774690000|2022-04-12 14:44:50|453.39|450.99|453.23|450.83|453.39|450.99|453.23|450.83|0
1649774700000|2022-04-12 14:45:00|453.07|450.67|452.91|450.51|453.23|450.83|452.83|450.43|0
1649774710000|2022-04-12 14:45:10|452.12|449.72|452.59|450.19|452.59|450.19|452.12|449.72|0
1649774720000|2022-04-12 14:45:20|452.28|449.88|452.75|450.35|452.75|450.35|452.28|449.88|0
1649774730000|2022-04-12 14:45:30|452.91|450.51|453.38|450.98|453.38|450.98|452.91|450.51|0
1649774740000|2022-04-12 14:45:40|453.23|450.83|453.38|450.98|453.38|450.98|453.23|450.83|0
1649774750000|2022-04-12 14:45:50|453.23|450.83|453.07|450.67|453.23|450.83|452.91|450.51|0
1649774760000|2022-04-12 14:46:00|453.23|450.83|453.38|450.98|453.38|450.98|453.23|450.83|0
1649774770000|2022-04-12 14:46:10|454.02|451.62|454.33|451.93|454.49|452.09|454.02|451.62|0
1649774780000|2022-04-12 14:46:20|454.49|452.09|454.18|451.78|454.49|452.09|454.18|451.78|0
1649774790000|2022-04-12 14:46:30|454.33|451.93|454.02|451.62|454.49|452.09|454.02|451.62|0
1649774800000|2022-04-12 14:46:40|453.86|451.46|454.02|451.62|454.02|451.62|453.7|451.3|0
1649774810000|2022-04-12 14:46:50|454.33|451.93|454.18|451.78|454.33|451.93|454.18|451.78|0
1649774820000|2022-04-12 14:47:00|454.02|451.62|454.49|452.09|454.49|452.09|454.02|451.62|0
1649774830000|2022-04-12 14:47:10|454.02|451.62|450.93|448.53|454.02|451.62|450.93|448.53|0
1649774840000|2022-04-12 14:47:20|453.86|451.46|454.57|452.17|454.57|452.17|453.86|451.46|0
1649774850000|2022-04-12 14:47:30|454.18|451.78|453.54|451.14|454.18|451.78|453.54|451.14|0
1649774860000|2022-04-12 14:47:40|453.7|451.3|453.54|451.14|453.7|451.3|453.38|450.98|0
1649774870000|2022-04-12 14:47:50|453.07|450.67|453.23|450.83|453.23|450.83|453.07|450.67|0
1649774880000|2022-04-12 14:48:00|453.07|450.67|451.64|449.24|453.23|450.83|451.64|449.24|0
1649774890000|2022-04-12 14:48:10|451.8|449.4|451.01|448.61|451.8|449.4|451.01|448.61|0
1649774900000|2022-04-12 14:48:20|451.17|448.77|451.17|448.77|451.17|448.77|451.17|448.77|0
1649774910000|2022-04-12 14:48:30|451.33|448.93|450.86|448.46|451.33|448.93|450.86|448.46|0
1649774920000|2022-04-12 14:48:40|451.01|448.61|450.7|448.3|451.01|448.61|450.7|448.3|0
1649774930000|2022-04-12 14:48:50|451.01|448.61|451.01|448.61|451.01|448.61|451.01|448.61|0
1649774940000|2022-04-12 14:49:00|450.86|448.46|450.7|448.3|450.86|448.46|450.7|448.3|0
1649774950000|2022-04-12 14:49:10|450.85|448.45|450.7|448.3|450.85|448.45|450.7|448.3|0
1649774960000|2022-04-12 14:49:20|450.85|448.45|451.33|448.93|451.33|448.93|450.7|448.3|0
1649774970000|2022-04-12 14:49:30|451.01|448.61|451.17|448.77|451.17|448.77|451.01|448.61|0
1649774980000|2022-04-12 14:49:40|451.33|448.93|451.17|448.77|451.33|448.93|451.17|448.77|0
1649774990000|2022-04-12 14:49:50|451.33|448.93|451.25|448.85|451.33|448.93|451.17|448.77|0
1649775000000|2022-04-12 14:50:00|451.33|448.93|451.25|448.85|451.33|448.93|451.01|448.61|0
1649775010000|2022-04-12 14:50:10|451.17|448.77|451.01|448.61|451.33|448.93|451.01|448.61|0
1649775020000|2022-04-12 14:50:20|450.85|448.45|449.91|447.51|450.85|448.45|449.91|447.51|0
1649775030000|2022-04-12 14:50:30|450.22|447.82|449.44|447.04|450.22|447.82|449.44|447.04|0
1649775040000|2022-04-12 14:50:40|448.81|446.41|448.96|446.56|448.96|446.56|448.49|446.09|0
1649775050000|2022-04-12 14:50:50|449.12|446.72|449.59|447.19|449.59|447.19|448.81|446.41|0
1649775060000|2022-04-12 14:51:00|449.28|446.88|449.44|447.04|449.44|447.04|448.96|446.56|0
1649775070000|2022-04-12 14:51:10|449.12|446.72|448.96|446.56|449.12|446.72|448.96|446.56|0
1649775080000|2022-04-12 14:51:20|448.81|446.41|448.65|446.25|448.96|446.56|448.49|446.09|0
1649775090000|2022-04-12 14:51:30|448.96|446.56|449.12|446.72|449.12|446.72|448.8|446.4|0
1649775100000|2022-04-12 14:51:40|449.28|446.88|449.28|446.88|449.28|446.88|448.8|446.4|0
1649775110000|2022-04-12 14:51:50|449.43|447.03|449.28|446.88|449.43|447.03|449.12|446.72|0
1649775120000|2022-04-12 14:52:00|449.12|446.72|448.96|446.56|449.12|446.72|448.88|446.48|0
1649775130000|2022-04-12 14:52:10|449.12|446.72|449.75|447.35|449.91|447.51|449.12|446.72|0
1649775140000|2022-04-12 14:52:20|449.91|447.51|451.01|448.61|451.17|448.77|449.91|447.51|0
1649775150000|2022-04-12 14:52:30|450.7|448.3|451.17|448.77|451.17|448.77|450.7|448.3|0
1649775160000|2022-04-12 14:52:40|451.33|448.93|451.33|448.93|451.33|448.93|451.17|448.77|0
1649775170000|2022-04-12 14:52:50|451.48|449.08|451.33|448.93|451.48|449.08|451.01|448.61|0
1649775180000|2022-04-12 14:53:00|451.17|448.77|450.85|448.45|451.17|448.77|450.85|448.45|0
1649775190000|2022-04-12 14:53:10|451.01|448.61|450.54|448.14|451.17|448.77|450.54|448.14|0
1649775200000|2022-04-12 14:53:20|450.38|447.98|450.77|448.37|450.85|448.45|450.38|447.98|0
1649775210000|2022-04-12 14:53:30|450.54|448.14|450.61|448.21|450.7|448.3|450.38|447.98|0
1649775220000|2022-04-12 14:53:40|450.38|447.98|451.33|448.93|451.33|448.93|450.38|447.98|0
1649775230000|2022-04-12 14:53:50|451.01|448.61|451.33|448.93|451.33|448.93|450.85|448.45|0
1649775240000|2022-04-12 14:54:00|451.01|448.61|451.4|449|451.4|449|451.01|448.61|0
1649775250000|2022-04-12 14:54:10|451.17|448.77|451.01|448.61|451.33|448.93|451.01|448.61|0
1649775260000|2022-04-12 14:54:20|451.24|448.84|450.54|448.14|451.24|448.84|450.54|448.14|0
1649775270000|2022-04-12 14:54:30|450.45|448.05|449.91|447.51|450.45|448.05|449.91|447.51|0
1649775280000|2022-04-12 14:54:40|450.06|447.66|451.33|448.93|451.33|448.93|450.06|447.66|0
1649775290000|2022-04-12 14:54:50|451.17|448.77|451.01|448.61|451.17|448.77|451.01|448.61|0
1649775300000|2022-04-12 14:55:00|450.85|448.45|450.38|447.98|450.85|448.45|450.38|447.98|0
1649775310000|2022-04-12 14:55:10|449.75|447.35|449.91|447.51|450.14|447.74|449.75|447.35|0
1649775320000|2022-04-12 14:55:20|449.75|447.35|449.75|447.35|449.75|447.35|449.75|447.35|0
1649775330000|2022-04-12 14:55:30|449.43|447.03|449.91|447.51|449.91|447.51|449.43|447.03|0
1649775340000|2022-04-12 14:55:40|449.75|447.35|450.3|447.9|450.38|447.98|449.75|447.35|0
1649775350000|2022-04-12 14:55:50|450.54|448.14|450.85|448.45|451.17|448.77|450.54|448.14|0
1649775360000|2022-04-12 14:56:00|451.01|448.61|451.33|448.93|451.33|448.93|451.01|448.61|0
1649775370000|2022-04-12 14:56:10|451.64|449.24|452.27|449.87|452.27|449.87|451.64|449.24|0
1649775380000|2022-04-12 14:56:20|451.8|449.4|451.64|449.24|451.8|449.4|451.64|449.24|0
1649775390000|2022-04-12 14:56:30|451.8|449.4|451.64|449.24|451.87|449.47|451.64|449.24|0
1649775400000|2022-04-12 14:56:40|451.8|449.4|451.48|449.08|451.8|449.4|451.48|449.08|0
1649775410000|2022-04-12 14:56:50|451.32|448.92|452.11|449.71|452.11|449.71|451.32|448.92|0
1649775420000|2022-04-12 14:57:00|451.8|449.4|451.17|448.77|451.8|449.4|451.17|448.77|0
1649775430000|2022-04-12 14:57:10|451.64|449.24|451.8|449.4|451.96|449.56|451.64|449.24|0
1649775440000|2022-04-12 14:57:20|451.96|449.56|451.96|449.56|452.11|449.71|451.8|449.4|0
1649775450000|2022-04-12 14:57:30|451.8|449.4|451.64|449.24|451.8|449.4|451.48|449.08|0
1649775460000|2022-04-12 14:57:40|451.32|448.92|450.85|448.45|451.32|448.92|450.85|448.45|0
1649775470000|2022-04-12 14:57:50|450.38|447.98|450.85|448.45|450.85|448.45|450.38|447.98|0
1649775480000|2022-04-12 14:58:00|451.01|448.61|451.17|448.77|451.17|448.77|451.01|448.61|0
1649775490000|2022-04-12 14:58:10|450.85|448.45|450.3|447.9|450.85|448.45|450.3|447.9|0
1649775500000|2022-04-12 14:58:20|450.54|448.14|450.93|448.53|451.01|448.61|450.54|448.14|0
1649775510000|2022-04-12 14:58:30|450.85|448.45|451.17|448.77|451.17|448.77|450.85|448.45|0
1649775520000|2022-04-12 14:58:40|451.64|449.24|451.32|448.92|451.64|449.24|451.32|448.92|0
1649775530000|2022-04-12 14:58:50|451.17|448.77|451.17|448.77|451.32|448.92|451.17|448.77|0
1649775540000|2022-04-12 14:59:00|451.01|448.61|450.85|448.45|451.32|448.92|450.85|448.45|0
1649775550000|2022-04-12 14:59:10|450.53|448.13|451.17|448.77|451.17|448.77|450.53|448.13|0
1649775560000|2022-04-12 14:59:20|451.32|448.92|451.32|448.92|451.48|449.08|451.32|448.92|0
1649775570000|2022-04-12 14:59:30|451.64|449.24|450.85|448.45|451.64|449.24|450.85|448.45|0
1649775580000|2022-04-12 14:59:40|450.38|447.98|450.69|448.29|450.69|448.29|450.38|447.98|0
1649775590000|2022-04-12 14:59:50|451.17|448.77|450.85|448.45|451.17|448.77|450.85|448.45|0
1649775600000|2022-04-12 15:00:00|450.69|448.29|450.53|448.13|450.69|448.29|450.38|447.98|0
1649775610000|2022-04-12 15:00:10|450.22|447.82|449.9|447.5|450.38|447.98|449.9|447.5|0
1649775620000|2022-04-12 15:00:20|449.59|447.19|449.27|446.87|449.82|447.42|449.27|446.87|0
1649775630000|2022-04-12 15:00:30|448.96|446.56|448.96|446.56|448.96|446.56|448.64|446.24|0
1649775640000|2022-04-12 15:00:40|449.12|446.72|449.12|446.72|449.12|446.72|448.96|446.56|0
1649775650000|2022-04-12 15:00:50|449.43|447.03|449.43|447.03|449.66|447.26|449.27|446.87|0
1649775660000|2022-04-12 15:01:00|449.9|447.5|450.38|447.98|450.38|447.98|449.9|447.5|0
1649775670000|2022-04-12 15:01:10|450.06|447.66|450.53|448.13|450.53|448.13|449.9|447.5|0
1649775680000|2022-04-12 15:01:20|450.22|447.82|450.38|447.98|450.38|447.98|450.22|447.82|0
1649775690000|2022-04-12 15:01:30|450.69|448.29|450.69|448.29|451.24|448.84|450.69|448.29|0
1649775700000|2022-04-12 15:01:40|450.85|448.45|450.69|448.29|450.85|448.45|450.69|448.29|0
1649775710000|2022-04-12 15:01:50|450.85|448.45|451.01|448.61|451.01|448.61|450.85|448.45|0
1649775720000|2022-04-12 15:02:00|451.32|448.92|452.27|449.87|452.27|449.87|451.32|448.92|0
1649775730000|2022-04-12 15:02:10|451.8|449.4|451.48|449.08|451.8|449.4|451.48|449.08|0
1649775740000|2022-04-12 15:02:20|451.64|449.24|451.8|449.4|451.95|449.55|451.64|449.24|0
1649775750000|2022-04-12 15:02:30|451.95|449.55|453.06|450.66|453.06|450.66|451.95|449.55|0
1649775760000|2022-04-12 15:02:40|452.43|450.03|452.9|450.5|452.9|450.5|452.27|449.87|0
1649775770000|2022-04-12 15:02:50|453.22|450.82|453.54|451.14|453.54|451.14|453.06|450.66|0
1649775780000|2022-04-12 15:03:00|453.69|451.29|452.82|450.42|453.69|451.29|452.82|450.42|0
1649775790000|2022-04-12 15:03:10|452.74|450.34|452.9|450.5|453.22|450.82|452.74|450.34|0
1649775800000|2022-04-12 15:03:20|452.74|450.34|452.11|449.71|452.74|450.34|452.11|449.71|0
1649775810000|2022-04-12 15:03:30|452.59|450.19|453.22|450.82|453.38|450.98|452.59|450.19|0
1649775820000|2022-04-12 15:03:40|453.06|450.66|452.59|450.19|453.06|450.66|452.59|450.19|0
1649775830000|2022-04-12 15:03:50|452.74|450.34|452.43|450.03|452.74|450.34|452.43|450.03|0
1649775840000|2022-04-12 15:04:00|452.74|450.34|452.74|450.34|453.06|450.66|452.74|450.34|0
1649775850000|2022-04-12 15:04:10|451.95|449.55|452.11|449.71|452.11|449.71|451.8|449.4|0
1649775860000|2022-04-12 15:04:20|452.43|450.03|452.59|450.19|452.59|450.19|452.43|450.03|0
1649775870000|2022-04-12 15:04:30|452.43|450.03|452.9|450.5|452.9|450.5|452.43|450.03|0
1649775880000|2022-04-12 15:04:40|452.59|450.19|452.9|450.5|453.06|450.66|452.59|450.19|0
1649775890000|2022-04-12 15:04:50|452.74|450.34|453.06|450.66|453.06|450.66|452.59|450.19|0
1649775900000|2022-04-12 15:05:00|453.14|450.74|453.38|450.98|453.53|451.13|452.9|450.5|0
1649775910000|2022-04-12 15:05:10|453.06|450.66|452.27|449.87|453.06|450.66|452.27|449.87|0
1649775920000|2022-04-12 15:05:20|452.11|449.71|452.27|449.87|452.27|449.87|451.95|449.55|0
1649775930000|2022-04-12 15:05:30|452.58|450.18|452.9|450.5|452.9|450.5|452.58|450.18|0
1649775940000|2022-04-12 15:05:40|453.06|450.66|452.34|449.94|453.06|450.66|452.34|449.94|0
1649775950000|2022-04-12 15:05:50|452.27|449.87|452.11|449.71|452.27|449.87|452.11|449.71|0
1649775960000|2022-04-12 15:06:00|451.95|449.55|451.16|448.76|451.95|449.55|451.16|448.76|0
1649775970000|2022-04-12 15:06:10|451.48|449.08|450.37|447.97|451.48|449.08|450.37|447.97|0
1649775980000|2022-04-12 15:06:20|450.22|447.82|449.9|447.5|450.22|447.82|449.74|447.34|0
1649775990000|2022-04-12 15:06:30|450.06|447.66|451|448.6|451|448.6|450.06|447.66|0
1649776000000|2022-04-12 15:06:40|451.32|448.92|451.16|448.76|451.32|448.92|451|448.6|0
1649776010000|2022-04-12 15:06:50|450.85|448.45|451|448.6|451|448.6|450.85|448.45|0
1649776020000|2022-04-12 15:07:00|450.85|448.45|451.55|449.15|451.55|449.15|450.85|448.45|0
1649776030000|2022-04-12 15:07:10|451.48|449.08|452.27|449.87|452.27|449.87|451.48|449.08|0
1649776040000|2022-04-12 15:07:20|452.43|450.03|452.43|450.03|452.43|450.03|451.95|449.55|0
1649776050000|2022-04-12 15:07:30|452.27|449.87|451.79|449.39|452.27|449.87|451.79|449.39|0
1649776060000|2022-04-12 15:07:40|451.48|449.08|451.64|449.24|451.64|449.24|451.08|448.68|0
1649776070000|2022-04-12 15:07:50|451.48|449.08|451.64|449.24|451.64|449.24|451.32|448.92|0
1649776080000|2022-04-12 15:08:00|451.48|449.08|451.16|448.76|451.48|449.08|451.16|448.76|0
1649776090000|2022-04-12 15:08:10|451.32|448.92|451.16|448.76|451.32|448.92|450.85|448.45|0
1649776100000|2022-04-12 15:08:20|451.08|448.68|451|448.6|451.16|448.76|451|448.6|0
1649776110000|2022-04-12 15:08:30|450.85|448.45|451|448.6|451.08|448.68|450.85|448.45|0
1649776120000|2022-04-12 15:08:40|450.53|448.13|450.92|448.52|450.92|448.52|450.53|448.13|0
1649776130000|2022-04-12 15:08:50|450.61|448.21|450.69|448.29|450.69|448.29|450.53|448.13|0
1649776140000|2022-04-12 15:09:00|450.53|448.13|449.58|447.18|450.53|448.13|449.43|447.03|0
1649776150000|2022-04-12 15:09:10|449.43|447.03|449.27|446.87|449.43|447.03|449.27|446.87|0
1649776160000|2022-04-12 15:09:20|449.11|446.71|449.43|447.03|449.43|447.03|448.95|446.55|0
1649776170000|2022-04-12 15:09:30|449.27|446.87|449.58|447.18|449.58|447.18|449.27|446.87|0
1649776180000|2022-04-12 15:09:40|449.9|447.5|450.06|447.66|450.21|447.81|449.9|447.5|0
1649776190000|2022-04-12 15:09:50|449.9|447.5|449.43|447.03|450.06|447.66|449.43|447.03|0
1649776200000|2022-04-12 15:10:00|449.58|447.18|449.58|447.18|449.9|447.5|449.58|447.18|0
1649776210000|2022-04-12 15:10:10|449.27|446.87|449.27|446.87|449.43|447.03|449.27|446.87|0
1649776220000|2022-04-12 15:10:20|449.43|447.03|449.43|447.03|449.9|447.5|449.43|447.03|0
1649776230000|2022-04-12 15:10:30|449.58|447.18|449.74|447.34|449.74|447.34|449.5|447.1|0
1649776240000|2022-04-12 15:10:40|449.43|447.03|449.74|447.34|449.9|447.5|449.43|447.03|0
1649776250000|2022-04-12 15:10:50|450.21|447.81|450.53|448.13|450.92|448.52|450.21|447.81|0
1649776260000|2022-04-12 15:11:00|450.84|448.44|450.69|448.29|450.84|448.44|450.45|448.05|0
1649776270000|2022-04-12 15:11:10|450.37|447.97|450.53|448.13|450.84|448.44|450.37|447.97|0
1649776280000|2022-04-12 15:11:20|450.37|447.97|450.37|447.97|450.53|448.13|450.37|447.97|0
1649776290000|2022-04-12 15:11:30|449.9|447.5|449.74|447.34|449.9|447.5|449.58|447.18|0
1649776300000|2022-04-12 15:11:40|449.5|447.1|449.58|447.18|449.58|447.18|448.95|446.55|0
1649776310000|2022-04-12 15:11:50|449.9|447.5|449.97|447.57|450.37|447.97|449.9|447.5|0
1649776320000|2022-04-12 15:12:00|449.9|447.5|449.74|447.34|449.9|447.5|449.43|447.03|0
1649776330000|2022-04-12 15:12:10|449.9|447.5|450.53|448.13|450.53|448.13|449.9|447.5|0
1649776340000|2022-04-12 15:12:20|451|448.6|450.06|447.66|451|448.6|450.06|447.66|0
1649776350000|2022-04-12 15:12:30|450.37|447.97|450.06|447.66|450.37|447.97|450.06|447.66|0
1649776360000|2022-04-12 15:12:40|450.21|447.81|449.74|447.34|450.21|447.81|449.74|447.34|0
1649776370000|2022-04-12 15:12:50|449.97|447.57|450.69|448.29|450.69|448.29|449.97|447.57|0
1649776380000|2022-04-12 15:13:00|450.53|448.13|450.06|447.66|451|448.6|450.06|447.66|0
1649776390000|2022-04-12 15:13:10|450.29|447.89|450.69|448.29|450.69|448.29|450.29|447.89|0
1649776400000|2022-04-12 15:13:20|451|448.6|451.16|448.76|451.16|448.76|450.69|448.29|0
1649776410000|2022-04-12 15:13:30|450.69|448.29|451|448.6|451|448.6|450.69|448.29|0
1649776420000|2022-04-12 15:13:40|450.84|448.44|451.32|448.92|451.95|449.55|450.84|448.44|0
1649776430000|2022-04-12 15:13:50|451.63|449.23|451.63|449.23|451.79|449.39|451.47|449.07|0
1649776440000|2022-04-12 15:14:00|451.79|449.39|451|448.6|451.79|449.39|451|448.6|0
1649776450000|2022-04-12 15:14:10|451.16|448.76|451.23|448.83|451.32|448.92|451|448.6|0
1649776460000|2022-04-12 15:14:20|451.16|448.76|452.11|449.71|452.11|449.71|451.16|448.76|0
1649776470000|2022-04-12 15:14:30|451.79|449.39|451.32|448.92|451.79|449.39|451.32|448.92|0
1649776480000|2022-04-12 15:14:40|451|448.6|451.63|449.23|451.63|449.23|451|448.6|0
1649776490000|2022-04-12 15:14:50|451.79|449.39|452.26|449.86|452.58|450.18|451.79|449.39|0
1649776500000|2022-04-12 15:15:00|452.74|450.34|452.74|450.34|452.74|450.34|452.58|450.18|0
1649776510000|2022-04-12 15:15:10|452.26|449.86|452.26|449.86|453.21|450.81|452.26|449.86|0
1649776520000|2022-04-12 15:15:20|452.58|450.18|452.9|450.5|452.9|450.5|452.58|450.18|0
1649776530000|2022-04-12 15:15:30|453.21|450.81|453.21|450.81|453.21|450.81|452.9|450.5|0
1649776540000|2022-04-12 15:15:40|453.37|450.97|453.05|450.65|453.37|450.97|453.05|450.65|0
1649776550000|2022-04-12 15:15:50|452.9|450.5|453.05|450.65|453.05|450.65|452.74|450.34|0
1649776560000|2022-04-12 15:16:00|452.58|450.18|453.05|450.65|453.21|450.81|452.58|450.18|0
1649776570000|2022-04-12 15:16:10|453.37|450.97|453.21|450.81|453.45|451.05|453.21|450.81|0
1649776580000|2022-04-12 15:16:20|453.13|450.73|452.74|450.34|453.13|450.73|452.74|450.34|0
1649776590000|2022-04-12 15:16:30|452.9|450.5|453.05|450.65|453.05|450.65|452.74|450.34|0
1649776600000|2022-04-12 15:16:40|452.9|450.5|452.58|450.18|452.9|450.5|452.58|450.18|0
1649776610000|2022-04-12 15:16:50|452.9|450.5|452.34|449.94|452.9|450.5|452.34|449.94|0
1649776620000|2022-04-12 15:17:00|452.74|450.34|452.74|450.34|452.74|450.34|452.58|450.18|0
1649776630000|2022-04-12 15:17:10|452.42|450.02|451.95|449.55|452.42|450.02|451.95|449.55|0
1649776640000|2022-04-12 15:17:20|452.11|449.71|452.42|450.02|452.5|450.1|452.02|449.62|0
1649776650000|2022-04-12 15:17:30|452.58|450.18|452.74|450.34|452.81|450.41|452.58|450.18|0
1649776660000|2022-04-12 15:17:40|452.9|450.5|452.74|450.34|452.9|450.5|452.58|450.18|0
1649776670000|2022-04-12 15:17:50|452.81|450.41|452.58|450.18|452.81|450.41|452.42|450.02|0
1649776680000|2022-04-12 15:18:00|452.42|450.02|452.1|449.7|452.42|450.02|452.1|449.7|0
1649776690000|2022-04-12 15:18:10|451.95|449.55|452.42|450.02|452.42|450.02|451.95|449.55|0
1649776700000|2022-04-12 15:18:20|453.13|450.73|453.05|450.65|453.13|450.73|453.05|450.65|0
1649776710000|2022-04-12 15:18:30|452.9|450.5|453.45|451.05|453.45|451.05|452.9|450.5|0
1649776720000|2022-04-12 15:18:40|453.69|451.29|454.48|452.08|454.48|452.08|453.69|451.29|0
1649776730000|2022-04-12 15:18:50|454.32|451.92|454.64|452.24|454.79|452.39|454.32|451.92|0
1649776740000|2022-04-12 15:19:00|453.84|451.44|453.53|451.13|453.84|451.44|453.53|451.13|0
1649776750000|2022-04-12 15:19:10|453.69|451.29|453.69|451.29|453.69|451.29|453.69|451.29|0
1649776760000|2022-04-12 15:19:20|453.53|451.13|453.69|451.29|453.69|451.29|453.53|451.13|0
1649776770000|2022-04-12 15:19:30|453.84|451.44|454.16|451.76|454.16|451.76|453.84|451.44|0
1649776780000|2022-04-12 15:19:40|454.64|452.24|455.27|452.87|455.27|452.87|454.64|452.24|0
1649776790000|2022-04-12 15:19:50|455.59|453.19|455.5|453.1|455.59|453.19|455.43|453.03|0
1649776800000|2022-04-12 15:20:00|455.75|453.35|455.75|453.35|455.9|453.5|455.59|453.19|0
1649776810000|2022-04-12 15:20:10|455.43|453.03|455.43|453.03|455.43|453.03|455.43|453.03|0
1649776820000|2022-04-12 15:20:20|455.75|453.35|455.35|452.95|455.75|453.35|455.35|452.95|0
1649776830000|2022-04-12 15:20:30|455.75|453.35|456.77|454.37|456.86|454.46|455.75|453.35|0
1649776840000|2022-04-12 15:20:40|456.86|454.46|456.54|454.14|456.86|454.46|456.54|454.14|0
1649776850000|2022-04-12 15:20:50|456.86|454.46|456.7|454.3|456.86|454.46|456.7|454.3|0
1649776860000|2022-04-12 15:21:00|457.49|455.09|457.33|454.93|457.49|455.09|457.33|454.93|0
1649776870000|2022-04-12 15:21:10|457.17|454.77|457.01|454.61|457.17|454.77|457.01|454.61|0
1649776880000|2022-04-12 15:21:20|456.86|454.46|456.7|454.3|456.86|454.46|456.7|454.3|0
1649776890000|2022-04-12 15:21:30|456.54|454.14|456.38|453.98|456.54|454.14|456.38|453.98|0
1649776900000|2022-04-12 15:21:40|456.22|453.82|456.54|454.14|456.54|454.14|456.22|453.82|0
1649776910000|2022-04-12 15:21:50|456.38|453.98|456.38|453.98|456.54|454.14|456.38|453.98|0
1649776920000|2022-04-12 15:22:00|456.54|454.14|456.22|453.82|456.7|454.3|456.22|453.82|0
1649776930000|2022-04-12 15:22:10|456.38|453.98|456.22|453.82|456.38|453.98|456.06|453.66|0
1649776940000|2022-04-12 15:22:20|456.38|453.98|456.54|454.14|456.54|454.14|456.38|453.98|0
1649776950000|2022-04-12 15:22:30|456.46|454.06|456.46|454.06|456.46|454.06|456.46|454.06|0
1649776960000|2022-04-12 15:22:40|456.54|454.14|457.01|454.61|457.49|455.09|456.54|454.14|0
1649776970000|2022-04-12 15:22:50|457.17|454.77|457.17|454.77|457.33|454.93|457.17|454.77|0
1649776980000|2022-04-12 15:23:00|457.33|454.93|457.33|454.93|457.49|455.09|457.17|454.77|0
1649776990000|2022-04-12 15:23:10|457.49|455.09|457.88|455.48|457.88|455.48|457.49|455.09|0
1649777000000|2022-04-12 15:23:20|457.97|455.57|457.57|455.17|457.97|455.57|457.57|455.17|0
1649777010000|2022-04-12 15:23:30|457.49|455.09|457.01|454.61|457.49|455.09|457.01|454.61|0
1649777020000|2022-04-12 15:23:40|456.7|454.3|456.54|454.14|456.7|454.3|456.54|454.14|0
1649777030000|2022-04-12 15:23:50|456.7|454.3|456.3|453.9|456.7|454.3|456.22|453.82|0
1649777040000|2022-04-12 15:24:00|456.22|453.82|456.85|454.45|456.85|454.45|456.22|453.82|0
1649777050000|2022-04-12 15:24:10|456.7|454.3|456.38|453.98|456.7|454.3|456.38|453.98|0
1649777060000|2022-04-12 15:24:20|456.54|454.14|456.38|453.98|456.54|454.14|456.38|453.98|0
1649777070000|2022-04-12 15:24:30|456.7|454.3|456.85|454.45|456.85|454.45|456.7|454.3|0
1649777080000|2022-04-12 15:24:40|457.01|454.61|457.01|454.61|457.17|454.77|457.01|454.61|0
1649777090000|2022-04-12 15:24:50|456.85|454.45|456.85|454.45|456.85|454.45|456.85|454.45|0
1649777100000|2022-04-12 15:25:00|457.49|455.09|457.97|455.57|457.97|455.57|457.33|454.93|0
1649777110000|2022-04-12 15:25:10|458.92|456.52|457.97|455.57|458.92|456.52|457.81|455.41|0
1649777120000|2022-04-12 15:25:20|458.44|456.04|458.13|455.73|458.44|456.04|458.13|455.73|0
1649777130000|2022-04-12 15:25:30|458.44|456.04|458.44|456.04|458.44|456.04|458.36|455.96|0
1649777140000|2022-04-12 15:25:40|458.6|456.2|458.6|456.2|458.76|456.36|458.6|456.2|0
1649777150000|2022-04-12 15:25:50|458.76|456.36|458.76|456.36|458.76|456.36|458.68|456.28|0
1649777160000|2022-04-12 15:26:00|459.08|456.68|459.72|457.32|459.72|457.32|459.08|456.68|0
1649777170000|2022-04-12 15:26:10|459.24|456.84|459.08|456.68|459.24|456.84|459|456.6|0
1649777180000|2022-04-12 15:26:20|458.76|456.36|458.92|456.52|458.92|456.52|458.6|456.2|0
1649777190000|2022-04-12 15:26:30|458.76|456.36|458.76|456.36|459|456.6|458.76|456.36|0
1649777200000|2022-04-12 15:26:40|458.92|456.52|458.92|456.52|459.24|456.84|458.92|456.52|0
1649777210000|2022-04-12 15:26:50|459.08|456.68|459.08|456.68|459.08|456.68|459.08|456.68|0
1649777220000|2022-04-12 15:27:00|459.24|456.84|459.08|456.68|459.24|456.84|459.08|456.68|0
1649777230000|2022-04-12 15:27:10|458.92|456.52|459.72|457.32|459.72|457.32|458.92|456.52|0
1649777240000|2022-04-12 15:27:20|459.88|457.48|459.72|457.32|459.88|457.48|459.72|457.32|0
1649777250000|2022-04-12 15:27:30|459.88|457.48|460.27|457.87|460.35|457.95|459.88|457.48|0
1649777260000|2022-04-12 15:27:40|460.11|457.71|460.11|457.71|460.19|457.79|460.03|457.63|0
1649777270000|2022-04-12 15:27:50|460.03|457.63|460.19|457.79|460.19|457.79|459.88|457.48|0
1649777280000|2022-04-12 15:28:00|459.79|457.39|460.03|457.63|460.11|457.71|459.79|457.39|0
1649777290000|2022-04-12 15:28:10|459.87|457.47|460.35|457.95|460.35|457.95|459.87|457.47|0
1649777300000|2022-04-12 15:28:20|460.51|458.11|460.67|458.27|460.67|458.27|460.51|458.11|0
1649777310000|2022-04-12 15:28:30|460.83|458.43|460.83|458.43|460.99|458.59|460.83|458.43|0
1649777320000|2022-04-12 15:28:40|460.99|458.59|460.99|458.59|460.99|458.59|460.83|458.43|0
1649777330000|2022-04-12 15:28:50|461.15|458.75|460.51|458.11|461.15|458.75|460.51|458.11|0
1649777340000|2022-04-12 15:29:00|459.72|457.32|460.51|458.11|460.51|458.11|459.72|457.32|0
1649777350000|2022-04-12 15:29:10|460.35|457.95|460.51|458.11|460.51|458.11|460.35|457.95|0
1649777360000|2022-04-12 15:29:20|460.35|457.95|457.59|455.19|461.73|459.33|457.59|455.19|0
1649777370000|2022-04-12 15:29:30|457.27|454.87|456.79|454.39|457.27|454.87|456.79|454.39|0
1649777380000|2022-04-12 15:29:40|456.64|454.24|456.95|454.55|456.95|454.55|456.64|454.24|0
1649777390000|2022-04-12 15:29:50|456.64|454.24|457.03|454.63|457.11|454.71|456.55|454.15|0
1649777400000|2022-04-12 15:30:00|457.43|455.03|458.07|455.67|458.07|455.67|457.43|455.03|0
1649777410000|2022-04-12 15:30:10|458.87|456.47|459.19|456.79|459.19|456.79|458.87|456.47|0
1649777420000|2022-04-12 15:30:20|459.51|457.11|458.87|456.47|459.51|457.11|458.87|456.47|0
1649777430000|2022-04-12 15:30:30|458.79|456.39|458.23|455.83|458.79|456.39|458.15|455.75|0
1649777440000|2022-04-12 15:30:40|457.75|455.35|457.75|455.35|457.91|455.51|457.75|455.35|0
1649777450000|2022-04-12 15:30:50|458.23|455.83|458.55|456.15|458.55|456.15|458.23|455.83|0
1649777460000|2022-04-12 15:31:00|458.63|456.23|458.71|456.31|458.71|456.31|458.55|456.15|0
1649777470000|2022-04-12 15:31:10|458.55|456.15|458.87|456.47|458.87|456.47|458.55|456.15|0
1649777480000|2022-04-12 15:31:20|458.55|456.15|458.55|456.15|458.55|456.15|458.55|456.15|0
1649777490000|2022-04-12 15:31:30|458.71|456.31|458.63|456.23|458.71|456.31|458.55|456.15|0
1649777500000|2022-04-12 15:31:40|458.71|456.31|458.55|456.15|458.71|456.31|458.55|456.15|0
1649777510000|2022-04-12 15:31:50|458.63|456.23|458.23|455.83|458.63|456.23|458.23|455.83|0
1649777520000|2022-04-12 15:32:00|458.07|455.67|458.71|456.31|458.71|456.31|458.07|455.67|0
1649777530000|2022-04-12 15:32:10|458.07|455.67|458.23|455.83|458.23|455.83|458.07|455.67|0
1649777540000|2022-04-12 15:32:20|458.15|455.75|458.07|455.67|458.15|455.75|458.07|455.67|0
1649777550000|2022-04-12 15:32:30|458.23|455.83|458.39|455.99|458.55|456.15|458.23|455.83|0
1649777560000|2022-04-12 15:32:40|458.07|455.67|458.47|456.07|458.47|456.07|458.07|455.67|0
1649777570000|2022-04-12 15:32:50|458.23|455.83|459.67|457.27|459.99|457.59|458.23|455.83|0
1649777580000|2022-04-12 15:33:00|459.51|457.11|458.87|456.47|459.51|457.11|458.87|456.47|0
1649777590000|2022-04-12 15:33:10|459.03|456.63|458.71|456.31|459.03|456.63|458.71|456.31|0
1649777600000|2022-04-12 15:33:20|459.03|456.63|459.51|457.11|459.51|457.11|459.03|456.63|0
1649777610000|2022-04-12 15:33:30|459.35|456.95|459.51|457.11|459.51|457.11|459.19|456.79|0
1649777620000|2022-04-12 15:33:40|459.67|457.27|459.67|457.27|459.67|457.27|459.51|457.11|0
1649777630000|2022-04-12 15:33:50|459.51|457.11|459.51|457.11|459.51|457.11|459.35|456.95|0
1649777640000|2022-04-12 15:34:00|459.67|457.27|459.51|457.11|459.83|457.43|459.51|457.11|0
1649777650000|2022-04-12 15:34:10|459.19|456.79|459.03|456.63|459.19|456.79|459.03|456.63|0
1649777660000|2022-04-12 15:34:20|458.94|456.54|458.71|456.31|459.03|456.63|458.71|456.31|0
1649777670000|2022-04-12 15:34:30|459.19|456.79|459.03|456.63|459.19|456.79|459.03|456.63|0
1649777680000|2022-04-12 15:34:40|459.19|456.79|458.94|456.54|459.35|456.95|458.94|456.54|0
1649777690000|2022-04-12 15:34:50|459.03|456.63|458.71|456.31|459.03|456.63|458.71|456.31|0
1649777700000|2022-04-12 15:35:00|459.19|456.79|459.67|457.27|459.67|457.27|459.19|456.79|0
1649777710000|2022-04-12 15:35:10|459.83|457.43|459.83|457.43|459.99|457.59|459.83|457.43|0
1649777720000|2022-04-12 15:35:20|459.51|457.11|459.99|457.59|459.99|457.59|459.51|457.11|0
1649777730000|2022-04-12 15:35:30|459.67|457.27|458.78|456.38|459.67|457.27|458.55|456.15|0
1649777740000|2022-04-12 15:35:40|458.71|456.31|458.23|455.83|458.71|456.31|458.23|455.83|0
1649777750000|2022-04-12 15:35:50|458.07|455.67|458.07|455.67|458.23|455.83|458.07|455.67|0
1649777760000|2022-04-12 15:36:00|456.95|454.55|456.15|453.75|456.95|454.55|456.15|453.75|0
1649777770000|2022-04-12 15:36:10|456.31|453.91|455.68|453.28|456.31|453.91|455.68|453.28|0
1649777780000|2022-04-12 15:36:20|455.2|452.8|455.59|453.19|455.68|453.28|455.2|452.8|0
1649777790000|2022-04-12 15:36:30|455.52|453.12|456.47|454.07|456.47|454.07|455.43|453.03|0
1649777800000|2022-04-12 15:36:40|456.79|454.39|456.95|454.55|456.95|454.55|456.79|454.39|0
1649777810000|2022-04-12 15:36:50|457.11|454.71|457.11|454.71|457.27|454.87|457.11|454.71|0
1649777820000|2022-04-12 15:37:00|457.27|454.87|457.11|454.71|457.27|454.87|456.95|454.55|0
1649777830000|2022-04-12 15:37:10|456.95|454.55|456.95|454.55|456.95|454.55|456.87|454.47|0
1649777840000|2022-04-12 15:37:20|456.79|454.39|456.31|453.91|456.79|454.39|456.31|453.91|0
1649777850000|2022-04-12 15:37:30|456.63|454.23|456.95|454.55|456.95|454.55|456.63|454.23|0
1649777860000|2022-04-12 15:37:40|456.79|454.39|457.11|454.71|457.11|454.71|456.79|454.39|0
1649777870000|2022-04-12 15:37:50|456.95|454.55|456.95|454.55|456.95|454.55|456.63|454.23|0
1649777880000|2022-04-12 15:38:00|457.19|454.79|457.27|454.87|457.27|454.87|457.11|454.71|0
1649777890000|2022-04-12 15:38:10|456.95|454.55|456.95|454.55|457.03|454.63|456.95|454.55|0
1649777900000|2022-04-12 15:38:20|456.79|454.39|456.79|454.39|456.79|454.39|456.79|454.39|0
1649777910000|2022-04-12 15:38:30|456.63|454.23|456.47|454.07|456.79|454.39|456.47|454.07|0
1649777920000|2022-04-12 15:38:40|456.31|453.91|456.31|453.91|456.31|453.91|455.99|453.59|0
1649777930000|2022-04-12 15:38:50|456.15|453.75|456.15|453.75|456.31|453.91|456.15|453.75|0
1649777940000|2022-04-12 15:39:00|456.31|453.91|455.99|453.59|456.47|454.07|455.99|453.59|0
1649777950000|2022-04-12 15:39:10|455.83|453.43|456.31|453.91|456.31|453.91|455.83|453.43|0
1649777960000|2022-04-12 15:39:20|455.99|453.59|455.68|453.28|455.99|453.59|455.68|453.28|0
1649777970000|2022-04-12 15:39:30|455.83|453.43|455.52|453.12|455.83|453.43|455.36|452.96|0
1649777980000|2022-04-12 15:39:40|455.36|452.96|455.52|453.12|455.52|453.12|455.36|452.96|0
1649777990000|2022-04-12 15:39:50|455.68|453.28|455.75|453.35|455.75|453.35|455.67|453.27|0
1649778000000|2022-04-12 15:40:00|455.83|453.43|455.43|453.03|455.83|453.43|455.43|453.03|0
1649778010000|2022-04-12 15:40:10|455.67|453.27|455.2|452.8|455.83|453.43|455.2|452.8|0
1649778020000|2022-04-12 15:40:20|455.04|452.64|455.52|453.12|455.52|453.12|455.04|452.64|0
1649778030000|2022-04-12 15:40:30|455.67|453.27|455.52|453.12|455.99|453.59|455.52|453.12|0
1649778040000|2022-04-12 15:40:40|455.04|452.64|455.67|453.27|455.67|453.27|455.04|452.64|0
1649778050000|2022-04-12 15:40:50|455.52|453.12|455.2|452.8|455.52|453.12|455.04|452.64|0
1649778060000|2022-04-12 15:41:00|455.36|452.96|456.47|454.07|456.47|454.07|455.36|452.96|0
1649778070000|2022-04-12 15:41:10|456.79|454.39|456.63|454.23|456.79|454.39|456.47|454.07|0
1649778080000|2022-04-12 15:41:20|456.47|454.07|456.47|454.07|456.47|454.07|456.31|453.91|0
1649778090000|2022-04-12 15:41:30|456.63|454.23|456.79|454.39|456.79|454.39|456.63|454.23|0
1649778100000|2022-04-12 15:41:40|456.63|454.23|456.95|454.55|456.95|454.55|456.63|454.23|0
1649778110000|2022-04-12 15:41:50|456.79|454.39|457.11|454.71|457.11|454.71|456.79|454.39|0
1649778120000|2022-04-12 15:42:00|457.27|454.87|457.11|454.71|457.27|454.87|457.11|454.71|0
1649778130000|2022-04-12 15:42:10|456.95|454.55|457.27|454.87|457.27|454.87|456.79|454.39|0
1649778140000|2022-04-12 15:42:20|457.11|454.71|457.18|454.78|457.18|454.78|456.95|454.55|0
1649778150000|2022-04-12 15:42:30|457.27|454.87|456.95|454.55|457.27|454.87|456.95|454.55|0
1649778160000|2022-04-12 15:42:40|457.11|454.71|457.27|454.87|457.27|454.87|457.11|454.71|0
1649778170000|2022-04-12 15:42:50|456.79|454.39|457.11|454.71|457.11|454.71|456.79|454.39|0
1649778180000|2022-04-12 15:43:00|457.27|454.87|456.95|454.55|457.27|454.87|456.79|454.39|0
1649778190000|2022-04-12 15:43:10|456.79|454.39|457.11|454.71|457.11|454.71|456.79|454.39|0
1649778200000|2022-04-12 15:43:20|457.27|454.87|456.95|454.55|457.27|454.87|456.95|454.55|0
1649778210000|2022-04-12 15:43:30|456.79|454.39|456.79|454.39|456.95|454.55|456.79|454.39|0
1649778220000|2022-04-12 15:43:40|456.63|454.23|456.79|454.39|456.79|454.39|456.63|454.23|0
1649778230000|2022-04-12 15:43:50|456.63|454.23|456.63|454.23|456.63|454.23|456.47|454.07|0
1649778240000|2022-04-12 15:44:00|456.31|453.91|455.99|453.59|456.31|453.91|455.99|453.59|0
1649778250000|2022-04-12 15:44:10|456.15|453.75|456.15|453.75|456.15|453.75|456.15|453.75|0
1649778260000|2022-04-12 15:44:20|456.47|454.07|456.39|453.99|456.47|454.07|456.39|453.99|0
1649778270000|2022-04-12 15:44:30|456.47|454.07|456.15|453.75|456.47|454.07|456.15|453.75|0
1649778280000|2022-04-12 15:44:40|456.31|453.91|455.99|453.59|456.31|453.91|455.99|453.59|0
1649778290000|2022-04-12 15:44:50|456.23|453.83|456.31|453.91|456.47|454.07|456.23|453.83|0
1649778300000|2022-04-12 15:45:00|456.47|454.07|456.63|454.23|456.7|454.3|456.47|454.07|0
1649778310000|2022-04-12 15:45:10|456.79|454.39|456.86|454.46|456.95|454.55|456.79|454.39|0
1649778320000|2022-04-12 15:45:20|456.79|454.39|456.47|454.07|456.79|454.39|456.47|454.07|0
1649778330000|2022-04-12 15:45:30|456.79|454.39|456.47|454.07|456.95|454.55|456.47|454.07|0
1649778340000|2022-04-12 15:45:40|456.15|453.75|455.67|453.27|456.15|453.75|455.67|453.27|0
1649778350000|2022-04-12 15:45:50|455.83|453.43|456.31|453.91|456.63|454.23|455.83|453.43|0
1649778360000|2022-04-12 15:46:00|456.47|454.07|456.63|454.23|456.63|454.23|456.47|454.07|0
1649778370000|2022-04-12 15:46:10|456.79|454.39|456.95|454.55|456.95|454.55|456.79|454.39|0
1649778380000|2022-04-12 15:46:20|457.11|454.71|456.95|454.55|457.11|454.71|456.95|454.55|0
1649778390000|2022-04-12 15:46:30|456.63|454.23|456.47|454.07|456.63|454.23|456.47|454.07|0
1649778400000|2022-04-12 15:46:40|456.31|453.91|456.47|454.07|456.47|454.07|456.31|453.91|0
1649778410000|2022-04-12 15:46:50|456.63|454.23|456.86|454.46|456.95|454.55|456.63|454.23|0
1649778420000|2022-04-12 15:47:00|456.79|454.39|456.95|454.55|456.95|454.55|456.79|454.39|0
1649778430000|2022-04-12 15:47:10|456.79|454.39|456.79|454.39|456.79|454.39|456.63|454.23|0
1649778440000|2022-04-12 15:47:20|456.63|454.23|456.95|454.55|456.95|454.55|456.63|454.23|0
1649778450000|2022-04-12 15:47:30|456.79|454.39|456.63|454.23|456.79|454.39|456.47|454.07|0
1649778460000|2022-04-12 15:47:40|456.47|454.07|456.31|453.91|456.79|454.39|456.31|453.91|0
1649778470000|2022-04-12 15:47:50|456.15|453.75|456.47|454.07|456.47|454.07|456.15|453.75|0
1649778480000|2022-04-12 15:48:00|456.63|454.23|456.47|454.07|456.63|454.23|456.47|454.07|0
1649778490000|2022-04-12 15:48:10|456.54|454.14|456.79|454.39|456.79|454.39|456.47|454.07|0
1649778500000|2022-04-12 15:48:20|456.63|454.23|456.63|454.23|456.79|454.39|456.63|454.23|0
1649778510000|2022-04-12 15:48:30|456.47|454.07|456.31|453.91|456.63|454.23|456.31|453.91|0
1649778520000|2022-04-12 15:48:40|456.15|453.75|455.83|453.43|456.15|453.75|455.83|453.43|0
1649778530000|2022-04-12 15:48:50|455.67|453.27|455.67|453.27|455.67|453.27|455.51|453.11|0
1649778540000|2022-04-12 15:49:00|455.43|453.03|455.35|452.95|455.83|453.43|455.35|452.95|0
1649778550000|2022-04-12 15:49:10|454.56|452.16|454.88|452.48|454.88|452.48|454.24|451.84|0
1649778560000|2022-04-12 15:49:20|454.72|452.32|454.4|452|454.72|452.32|454.4|452|0
1649778570000|2022-04-12 15:49:30|454.56|452.16|455.35|452.95|455.35|452.95|454.56|452.16|0
1649778580000|2022-04-12 15:49:40|455.51|453.11|454.72|452.32|455.51|453.11|454.72|452.32|0
1649778590000|2022-04-12 15:49:50|454.87|452.47|454.87|452.47|454.87|452.47|454.72|452.32|0
1649778600000|2022-04-12 15:50:00|455.27|452.87|454.56|452.16|455.27|452.87|454.56|452.16|0
1649778610000|2022-04-12 15:50:10|454.4|452|454.4|452|454.4|452|454.4|452|0
1649778620000|2022-04-12 15:50:20|453.92|451.52|453.6|451.2|453.92|451.52|453.6|451.2|0
1649778630000|2022-04-12 15:50:30|453.13|450.73|453.6|451.2|453.6|451.2|453.13|450.73|0
1649778640000|2022-04-12 15:50:40|453.76|451.36|453.76|451.36|453.92|451.52|453.76|451.36|0
1649778650000|2022-04-12 15:50:50|453.92|451.52|454.87|452.47|454.87|452.47|453.92|451.52|0
1649778660000|2022-04-12 15:51:00|455.03|452.63|454.87|452.47|455.03|452.63|454.87|452.47|0
1649778670000|2022-04-12 15:51:10|455.03|452.63|454.56|452.16|455.03|452.63|454.56|452.16|0
1649778680000|2022-04-12 15:51:20|454.47|452.07|454.56|452.16|454.56|452.16|454.47|452.07|0
1649778690000|2022-04-12 15:51:30|454.4|452|454.87|452.47|454.87|452.47|454.4|452|0
1649778700000|2022-04-12 15:51:40|455.19|452.79|455.67|453.27|455.67|453.27|455.19|452.79|0
1649778710000|2022-04-12 15:51:50|455.59|453.19|455.83|453.43|455.91|453.51|455.51|453.11|0
1649778720000|2022-04-12 15:52:00|455.51|453.11|455.35|452.95|455.67|453.27|455.35|452.95|0
1649778730000|2022-04-12 15:52:10|455.19|452.79|454.87|452.47|455.35|452.95|454.87|452.47|0
1649778740000|2022-04-12 15:52:20|455.03|452.63|454.87|452.47|455.03|452.63|454.87|452.47|0
1649778750000|2022-04-12 15:52:30|455.67|453.27|456.15|453.75|456.15|453.75|455.67|453.27|0
1649778760000|2022-04-12 15:52:40|455.99|453.59|455.67|453.27|455.99|453.59|455.67|453.27|0
1649778770000|2022-04-12 15:52:50|455.83|453.43|456.15|453.75|456.15|453.75|455.83|453.43|0
1649778780000|2022-04-12 15:53:00|456.31|453.91|456.15|453.75|456.31|453.91|455.99|453.59|0
1649778790000|2022-04-12 15:53:10|456.31|453.91|455.99|453.59|456.31|453.91|455.99|453.59|0
1649778800000|2022-04-12 15:53:20|456.15|453.75|456.15|453.75|456.15|453.75|456.15|453.75|0
1649778810000|2022-04-12 15:53:30|456.22|453.82|455.9|453.5|456.22|453.82|455.9|453.5|0
1649778820000|2022-04-12 15:53:40|456.15|453.75|455.67|453.27|456.15|453.75|455.67|453.27|0
1649778830000|2022-04-12 15:53:50|455.35|452.95|455.75|453.35|455.75|453.35|455.35|452.95|0
1649778840000|2022-04-12 15:54:00|455.99|453.59|456.62|454.22|456.62|454.22|455.83|453.43|0
1649778850000|2022-04-12 15:54:10|456.46|454.06|456.78|454.38|456.78|454.38|456.46|454.06|0
1649778860000|2022-04-12 15:54:20|456.94|454.54|456.78|454.38|456.94|454.54|456.78|454.38|0
1649778870000|2022-04-12 15:54:30|456.31|453.91|456.15|453.75|456.31|453.91|456.15|453.75|0
1649778880000|2022-04-12 15:54:40|456.22|453.82|456.31|453.91|456.46|454.06|456.22|453.82|0
1649778890000|2022-04-12 15:54:50|456.15|453.75|456.31|453.91|456.31|453.91|455.99|453.59|0
1649778900000|2022-04-12 15:55:00|456.62|454.22|456.78|454.38|456.78|454.38|456.62|454.22|0
1649778910000|2022-04-12 15:55:10|456.46|454.06|456.15|453.75|456.46|454.06|456.15|453.75|0
1649778920000|2022-04-12 15:55:20|456.31|453.91|456.46|454.06|456.46|454.06|456.3|453.9|0
1649778930000|2022-04-12 15:55:30|456.78|454.38|456.94|454.54|456.94|454.54|456.7|454.3|0
1649778940000|2022-04-12 15:55:40|456.78|454.38|457.1|454.7|457.1|454.7|456.78|454.38|0
1649778950000|2022-04-12 15:55:50|456.94|454.54|456.78|454.38|456.94|454.54|456.78|454.38|0
1649778960000|2022-04-12 15:56:00|456.94|454.54|456.46|454.06|456.94|454.54|456.46|454.06|0
1649778970000|2022-04-12 15:56:10|456.94|454.54|456.94|454.54|456.94|454.54|456.94|454.54|0
1649778980000|2022-04-12 15:56:20|456.78|454.38|456.3|453.9|456.78|454.38|456.3|453.9|0
1649778990000|2022-04-12 15:56:30|456.38|453.98|456.46|454.06|456.46|454.06|456.38|453.98|0
1649779000000|2022-04-12 15:56:40|456.38|453.98|456.46|454.06|456.46|454.06|456.3|453.9|0
1649779010000|2022-04-12 15:56:50|456.15|453.75|456.14|453.74|456.15|453.75|455.99|453.59|0
1649779020000|2022-04-12 15:57:00|456.3|453.9|456.14|453.74|456.3|453.9|455.9|453.5|0
1649779030000|2022-04-12 15:57:10|456.38|453.98|456.14|453.74|456.38|453.98|455.99|453.59|0
1649779040000|2022-04-12 15:57:20|456.3|453.9|455.99|453.59|456.3|453.9|455.99|453.59|0
1649779050000|2022-04-12 15:57:30|455.9|453.5|455.99|453.59|455.99|453.59|455.9|453.5|0
1649779060000|2022-04-12 15:57:40|456.14|453.74|456.06|453.66|456.14|453.74|456.06|453.66|0
1649779070000|2022-04-12 15:57:50|456.3|453.9|456.78|454.38|456.78|454.38|456.3|453.9|0
1649779080000|2022-04-12 15:58:00|456.62|454.22|456.3|453.9|456.78|454.38|456.3|453.9|0
1649779090000|2022-04-12 15:58:10|455.99|453.59|455.67|453.27|455.99|453.59|455.51|453.11|0
1649779100000|2022-04-12 15:58:20|455.35|452.95|455.35|452.95|455.67|453.27|455.35|452.95|0
1649779110000|2022-04-12 15:58:30|455.51|453.11|455.35|452.95|455.67|453.27|455.35|452.95|0
1649779120000|2022-04-12 15:58:40|455.19|452.79|455.03|452.63|455.19|452.79|455.03|452.63|0
1649779130000|2022-04-12 15:58:50|454.87|452.47|454.23|451.83|455.03|452.63|454.23|451.83|0
1649779140000|2022-04-12 15:59:00|454.39|451.99|454.87|452.47|455.03|452.63|454.39|451.99|0
1649779150000|2022-04-12 15:59:10|454.23|451.83|454.08|451.68|454.23|451.83|453.68|451.28|0
1649779160000|2022-04-12 15:59:20|453.92|451.52|454.08|451.68|454.08|451.68|453.76|451.36|0
1649779170000|2022-04-12 15:59:30|454.71|452.31|454.71|452.31|454.71|452.31|454.47|452.07|0
1649779180000|2022-04-12 15:59:40|454.55|452.15|454.55|452.15|454.71|452.31|454.55|452.15|0
1649779190000|2022-04-12 15:59:50|454.39|451.99|454.55|452.15|454.55|452.15|454.39|451.99|0
1649779200000|2022-04-12 16:00:00|454.87|452.47|454.55|452.15|454.87|452.47|454.55|452.15|0
1649779210000|2022-04-12 16:00:10|454.39|451.99|453.92|451.52|454.63|452.23|453.92|451.52|0
1649779220000|2022-04-12 16:00:20|454.07|451.67|454.39|451.99|454.39|451.99|453.92|451.52|0
1649779230000|2022-04-12 16:00:30|454.31|451.91|453.6|451.2|454.31|451.91|453.6|451.2|0
1649779240000|2022-04-12 16:00:40|453.76|451.36|453.6|451.2|453.76|451.36|453.6|451.2|0
1649779250000|2022-04-12 16:00:50|453.12|450.72|453.44|451.04|453.44|451.04|453.12|450.72|0
1649779260000|2022-04-12 16:01:00|453.6|451.2|453.6|451.2|453.6|451.2|453.44|451.04|0
1649779270000|2022-04-12 16:01:10|453.76|451.36|454.07|451.67|454.07|451.67|453.76|451.36|0
1649779280000|2022-04-12 16:01:20|454.15|451.75|453.92|451.52|454.15|451.75|453.92|451.52|0
1649779290000|2022-04-12 16:01:30|453.83|451.43|454.07|451.67|454.07|451.67|453.83|451.43|0
1649779300000|2022-04-12 16:01:40|454.39|451.99|454.07|451.67|454.55|452.15|454.07|451.67|0
1649779310000|2022-04-12 16:01:50|454.23|451.83|454.39|451.99|454.39|451.99|454.23|451.83|0
1649779320000|2022-04-12 16:02:00|454.55|452.15|454.07|451.67|454.55|452.15|454.07|451.67|0
1649779330000|2022-04-12 16:02:10|453.92|451.52|454.39|451.99|454.39|451.99|453.92|451.52|0
1649779340000|2022-04-12 16:02:20|454.55|452.15|454.71|452.31|454.71|452.31|454.55|452.15|0
1649779350000|2022-04-12 16:02:30|454.87|452.47|454.71|452.31|454.87|452.47|454.71|452.31|0
1649779360000|2022-04-12 16:02:40|454.79|452.39|455.19|452.79|455.19|452.79|454.79|452.39|0
1649779370000|2022-04-12 16:02:50|455.1|452.7|454.39|451.99|455.1|452.7|454.39|451.99|0
1649779380000|2022-04-12 16:03:00|454.07|451.67|453.76|451.36|454.07|451.67|453.76|451.36|0
1649779390000|2022-04-12 16:03:10|453.91|451.51|454.23|451.83|454.39|451.99|453.91|451.51|0
1649779400000|2022-04-12 16:03:20|453.91|451.51|453.67|451.27|453.91|451.51|453.67|451.27|0
1649779410000|2022-04-12 16:03:30|453.76|451.36|453.2|450.8|453.76|451.36|453.2|450.8|0
1649779420000|2022-04-12 16:03:40|453.28|450.88|453.04|450.64|453.36|450.96|453.04|450.64|0
1649779430000|2022-04-12 16:03:50|453.12|450.72|453.28|450.88|453.28|450.88|453.12|450.72|0
1649779440000|2022-04-12 16:04:00|453.12|450.72|452.96|450.56|453.28|450.88|452.96|450.56|0
1649779450000|2022-04-12 16:04:10|452.64|450.24|452.49|450.09|452.64|450.24|452.33|449.93|0
1649779460000|2022-04-12 16:04:20|452.64|450.24|452.8|450.4|452.8|450.4|452.33|449.93|0
1649779470000|2022-04-12 16:04:30|453.12|450.72|452.96|450.56|453.12|450.72|452.8|450.4|0
1649779480000|2022-04-12 16:04:40|453.28|450.88|452.64|450.24|453.28|450.88|452.64|450.24|0
1649779490000|2022-04-12 16:04:50|452.8|450.4|452.56|450.16|452.8|450.4|452.56|450.16|0
1649779500000|2022-04-12 16:05:00|452.64|450.24|452.56|450.16|452.64|450.24|452.56|450.16|0
1649779510000|2022-04-12 16:05:10|452.48|450.08|452.8|450.4|452.8|450.4|452.48|450.08|0
1649779520000|2022-04-12 16:05:20|452.96|450.56|453.28|450.88|453.28|450.88|452.96|450.56|0
1649779530000|2022-04-12 16:05:30|453.44|451.04|453.28|450.88|453.6|451.2|453.28|450.88|0
1649779540000|2022-04-12 16:05:40|453.12|450.72|452.96|450.56|453.12|450.72|452.96|450.56|0
1649779550000|2022-04-12 16:05:50|453.12|450.72|452.8|450.4|453.12|450.72|452.8|450.4|0
1649779560000|2022-04-12 16:06:00|453.12|450.72|453.12|450.72|453.12|450.72|452.96|450.56|0
1649779570000|2022-04-12 16:06:10|452.64|450.24|452.48|450.08|452.96|450.56|452.48|450.08|0
1649779580000|2022-04-12 16:06:20|452.33|449.93|452.48|450.08|452.48|450.08|452.33|449.93|0
1649779590000|2022-04-12 16:06:30|452.56|450.16|451.85|449.45|452.56|450.16|451.85|449.45|0
1649779600000|2022-04-12 16:06:40|452.01|449.61|452.01|449.61|452.01|449.61|451.85|449.45|0
1649779610000|2022-04-12 16:06:50|451.85|449.45|451.85|449.45|451.85|449.45|451.69|449.29|0
1649779620000|2022-04-12 16:07:00|451.53|449.13|451.77|449.37|451.77|449.37|451.37|448.97|0
1649779630000|2022-04-12 16:07:10|451.22|448.82|451.22|448.82|451.22|448.82|451.06|448.66|0
1649779640000|2022-04-12 16:07:20|451.06|448.66|451.22|448.82|451.22|448.82|451.06|448.66|0
1649779650000|2022-04-12 16:07:30|451.37|448.97|451.06|448.66|451.37|448.97|451.06|448.66|0
1649779660000|2022-04-12 16:07:40|450.26|447.86|450.9|448.5|451.06|448.66|450.26|447.86|0
1649779670000|2022-04-12 16:07:50|450.58|448.18|450.58|448.18|450.58|448.18|450.34|447.94|0
1649779680000|2022-04-12 16:08:00|450.74|448.34|449.32|446.92|450.74|448.34|449.32|446.92|0
1649779690000|2022-04-12 16:08:10|449.16|446.76|449.47|447.07|449.79|447.39|449.16|446.76|0
1649779700000|2022-04-12 16:08:20|449.63|447.23|449.95|447.55|449.95|447.55|449.63|447.23|0
1649779710000|2022-04-12 16:08:30|449.63|447.23|449.79|447.39|449.79|447.39|449.63|447.23|0
1649779720000|2022-04-12 16:08:40|450.11|447.71|450.18|447.78|450.18|447.78|449.95|447.55|0
1649779730000|2022-04-12 16:08:50|450.26|447.86|450.18|447.78|450.26|447.86|449.95|447.55|0
1649779740000|2022-04-12 16:09:00|450.26|447.86|450.42|448.02|450.42|448.02|450.11|447.71|0
1649779750000|2022-04-12 16:09:10|449.95|447.55|449.63|447.23|450.26|447.86|449.63|447.23|0
1649779760000|2022-04-12 16:09:20|449.55|447.15|449|446.6|449.55|447.15|449|446.6|0
1649779770000|2022-04-12 16:09:30|449.16|446.76|449.39|446.99|449.39|446.99|449.16|446.76|0
1649779780000|2022-04-12 16:09:40|449.31|446.91|449.79|447.39|449.79|447.39|449.31|446.91|0
1649779790000|2022-04-12 16:09:50|449.95|447.55|449.95|447.55|449.95|447.55|449.79|447.39|0
1649779800000|2022-04-12 16:10:00|450.11|447.71|450.11|447.71|450.11|447.71|449.95|447.55|0
1649779810000|2022-04-12 16:10:10|449.55|447.15|449.16|446.76|449.63|447.23|449.16|446.76|0
1649779820000|2022-04-12 16:10:20|448.84|446.44|448.52|446.12|449|446.6|448.52|446.12|0
1649779830000|2022-04-12 16:10:30|448.37|445.97|448.37|445.97|448.52|446.12|448.37|445.97|0
1649779840000|2022-04-12 16:10:40|448.21|445.81|448.68|446.28|448.68|446.28|448.21|445.81|0
1649779850000|2022-04-12 16:10:50|448.84|446.44|449.16|446.76|449.16|446.76|448.84|446.44|0
1649779860000|2022-04-12 16:11:00|449|446.6|448.05|445.65|449|446.6|448.05|445.65|0
1649779870000|2022-04-12 16:11:10|448.37|445.97|448.52|446.12|448.68|446.28|448.37|445.97|0
1649779880000|2022-04-12 16:11:20|448.84|446.44|448.84|446.44|448.84|446.44|448.84|446.44|0
1649779890000|2022-04-12 16:11:30|449.16|446.76|449|446.6|449.16|446.76|449|446.6|0
1649779900000|2022-04-12 16:11:40|448.84|446.44|449|446.6|449|446.6|448.84|446.44|0
1649779910000|2022-04-12 16:11:50|448.84|446.44|448.68|446.28|448.84|446.44|448.37|445.97|0
1649779920000|2022-04-12 16:12:00|448.37|445.97|447.89|445.49|448.37|445.97|447.89|445.49|0
1649779930000|2022-04-12 16:12:10|448.37|445.97|448.52|446.12|448.52|446.12|448.28|445.88|0
1649779940000|2022-04-12 16:12:20|448.37|445.97|448.68|446.28|448.68|446.28|448.37|445.97|0
1649779950000|2022-04-12 16:12:30|449|446.6|448.68|446.28|449|446.6|448.68|446.28|0
1649779960000|2022-04-12 16:12:40|448.52|446.12|448.52|446.12|448.52|446.12|448.52|446.12|0
1649779970000|2022-04-12 16:12:50|448.68|446.28|448.52|446.12|448.68|446.28|448.21|445.81|0
1649779980000|2022-04-12 16:13:00|448.68|446.28|448.05|445.65|448.68|446.28|448.05|445.65|0
1649779990000|2022-04-12 16:13:10|447.89|445.49|447.73|445.33|447.89|445.49|447.65|445.25|0
1649780000000|2022-04-12 16:13:20|448.05|445.65|447.81|445.41|448.05|445.65|447.81|445.41|0
1649780010000|2022-04-12 16:13:30|447.73|445.33|448.52|446.12|448.52|446.12|447.73|445.33|0
1649780020000|2022-04-12 16:13:40|448.6|446.2|448.68|446.28|448.68|446.28|448.6|446.2|0
1649780030000|2022-04-12 16:13:50|448.84|446.44|449|446.6|449|446.6|448.84|446.44|0
1649780040000|2022-04-12 16:14:00|449.15|446.75|449|446.6|449.15|446.75|449|446.6|0
1649780050000|2022-04-12 16:14:10|448.84|446.44|449.23|446.83|449.23|446.83|448.84|446.44|0
1649780060000|2022-04-12 16:14:20|449.15|446.75|447.89|445.49|449.15|446.75|447.89|445.49|0
1649780070000|2022-04-12 16:14:30|447.73|445.33|447.73|445.33|447.73|445.33|447.57|445.17|0
1649780080000|2022-04-12 16:14:40|447.81|445.41|448.36|445.96|448.36|445.96|447.81|445.41|0
1649780090000|2022-04-12 16:14:50|448.52|446.12|449|446.6|449|446.6|448.36|445.96|0
1649780100000|2022-04-12 16:15:00|449.47|447.07|449.31|446.91|449.95|447.55|449.31|446.91|0
1649780110000|2022-04-12 16:15:10|449.15|446.75|449.79|447.39|449.79|447.39|449.15|446.75|0
1649780120000|2022-04-12 16:15:20|449.55|447.15|449.15|446.75|449.55|447.15|449.15|446.75|0
1649780130000|2022-04-12 16:15:30|449.31|446.91|448.36|445.96|449.31|446.91|448.36|445.96|0
1649780140000|2022-04-12 16:15:40|448.52|446.12|449|446.6|449.15|446.75|448.52|446.12|0
1649780150000|2022-04-12 16:15:50|449.15|446.75|449.94|447.54|449.94|447.54|449.15|446.75|0
1649780160000|2022-04-12 16:16:00|450.1|447.7|450.1|447.7|450.1|447.7|449.94|447.54|0
1649780170000|2022-04-12 16:16:10|450.26|447.86|450.58|448.18|450.74|448.34|450.1|447.7|0
1649780180000|2022-04-12 16:16:20|450.74|448.34|450.58|448.18|450.89|448.49|450.58|448.18|0
1649780190000|2022-04-12 16:16:30|450.5|448.1|450.42|448.02|450.5|448.1|450.1|447.7|0
1649780200000|2022-04-12 16:16:40|450.74|448.34|450.81|448.41|450.89|448.49|450.74|448.34|0
1649780210000|2022-04-12 16:16:50|451.05|448.65|450.74|448.34|451.05|448.65|450.65|448.25|0
1649780220000|2022-04-12 16:17:00|450.58|448.18|451.05|448.65|451.05|448.65|450.58|448.18|0
1649780230000|2022-04-12 16:17:10|451.21|448.81|450.89|448.49|451.21|448.81|450.89|448.49|0
1649780240000|2022-04-12 16:17:20|451.05|448.65|451.37|448.97|451.37|448.97|451.05|448.65|0
1649780250000|2022-04-12 16:17:30|451.53|449.13|450.42|448.02|451.53|449.13|450.26|447.86|0
1649780260000|2022-04-12 16:17:40|450.97|448.57|452.64|450.24|452.64|450.24|450.97|448.57|0
1649780270000|2022-04-12 16:17:50|452.32|449.92|452.96|450.56|453.11|450.71|452.32|449.92|0
1649780280000|2022-04-12 16:18:00|453.75|451.35|453.91|451.51|453.91|451.51|453.75|451.35|0
1649780290000|2022-04-12 16:18:10|453.43|451.03|453.11|450.71|453.43|451.03|453.11|450.71|0
1649780300000|2022-04-12 16:18:20|452.95|450.55|452.8|450.4|452.95|450.55|452.64|450.24|0
1649780310000|2022-04-12 16:18:30|452.64|450.24|452.64|450.24|452.64|450.24|452.64|450.24|0
1649780320000|2022-04-12 16:18:40|452.8|450.4|452.48|450.08|452.95|450.55|452.48|450.08|0
1649780330000|2022-04-12 16:18:50|452.4|450|452.64|450.24|452.64|450.24|452.4|450|0
1649780340000|2022-04-12 16:19:00|452.32|449.92|451.37|448.97|452.32|449.92|451.37|448.97|0
1649780350000|2022-04-12 16:19:10|451.21|448.81|451.53|449.13|451.53|449.13|451.21|448.81|0
1649780360000|2022-04-12 16:19:20|451.84|449.44|452.16|449.76|452.32|449.92|451.84|449.44|0
1649780370000|2022-04-12 16:19:30|452|449.6|452|449.6|452|449.6|451.6|449.2|0
1649780380000|2022-04-12 16:19:40|451.84|449.44|451.37|448.97|451.84|449.44|451.37|448.97|0
1649780390000|2022-04-12 16:19:50|451.05|448.65|450.89|448.49|451.05|448.65|450.89|448.49|0
1649780400000|2022-04-12 16:20:00|450.42|448.02|449.78|447.38|450.42|448.02|449.78|447.38|0
1649780410000|2022-04-12 16:20:10|450.1|447.7|449.63|447.23|450.26|447.86|449.63|447.23|0
1649780420000|2022-04-12 16:20:20|448.36|445.96|448.36|445.96|448.36|445.96|447.73|445.33|0
1649780430000|2022-04-12 16:20:30|448.84|446.44|448.84|446.44|448.91|446.51|448.84|446.44|0
1649780440000|2022-04-12 16:20:40|448.68|446.28|448.84|446.44|449.07|446.67|448.68|446.28|0
1649780450000|2022-04-12 16:20:50|448.52|446.12|448.68|446.28|448.68|446.28|448.52|446.12|0
1649780460000|2022-04-12 16:21:00|448.84|446.44|448.84|446.44|448.99|446.59|448.84|446.44|0
1649780470000|2022-04-12 16:21:10|448.68|446.28|448.52|446.12|448.68|446.28|448.52|446.12|0
1649780480000|2022-04-12 16:21:20|448.68|446.28|448.68|446.28|448.68|446.28|448.36|445.96|0
1649780490000|2022-04-12 16:21:30|449.31|446.91|448.52|446.12|449.31|446.91|448.52|446.12|0
1649780500000|2022-04-12 16:21:40|448.99|446.59|449.07|446.67|449.07|446.67|448.84|446.44|0
1649780510000|2022-04-12 16:21:50|448.68|446.28|448.68|446.28|448.75|446.35|448.36|445.96|0
1649780520000|2022-04-12 16:22:00|448.99|446.59|449.31|446.91|449.31|446.91|448.83|446.43|0
1649780530000|2022-04-12 16:22:10|449.47|447.07|448.99|446.59|449.47|447.07|448.83|446.43|0
1649780540000|2022-04-12 16:22:20|449.07|446.67|448.99|446.59|449.07|446.67|448.83|446.43|0
1649780550000|2022-04-12 16:22:30|449.31|446.91|448.83|446.43|449.31|446.91|448.83|446.43|0
1649780560000|2022-04-12 16:22:40|448.99|446.59|449.47|447.07|449.47|447.07|448.99|446.59|0
1649780570000|2022-04-12 16:22:50|449.31|446.91|449.78|447.38|449.78|447.38|449.31|446.91|0
1649780580000|2022-04-12 16:23:00|448.99|446.59|448.68|446.28|449.15|446.75|448.52|446.12|0
1649780590000|2022-04-12 16:23:10|448.59|446.19|448.28|445.88|448.59|446.19|448.28|445.88|0
1649780600000|2022-04-12 16:23:20|448.36|445.96|448.36|445.96|448.36|445.96|448.2|445.8|0
1649780610000|2022-04-12 16:23:30|448.12|445.72|447.1|444.7|448.12|445.72|447.1|444.7|0
1649780620000|2022-04-12 16:23:40|446.94|444.54|447.41|445.01|447.41|445.01|446.94|444.54|0
1649780630000|2022-04-12 16:23:50|447.89|445.49|448.04|445.64|448.2|445.8|447.89|445.49|0
1649780640000|2022-04-12 16:24:00|447.57|445.17|447.73|445.33|447.73|445.33|447.57|445.17|0
1649780650000|2022-04-12 16:24:10|447.25|444.85|447.1|444.7|447.41|445.01|447.1|444.7|0
1649780660000|2022-04-12 16:24:20|446.78|444.38|446.94|444.54|446.94|444.54|446.78|444.38|0
1649780670000|2022-04-12 16:24:30|446.15|443.75|446.31|443.91|446.31|443.91|445.99|443.59|0
1649780680000|2022-04-12 16:24:40|446.62|444.22|445.99|443.59|446.62|444.22|445.99|443.59|0
1649780690000|2022-04-12 16:24:50|446.15|443.75|446.15|443.75|446.31|443.91|446.15|443.75|0
1649780700000|2022-04-12 16:25:00|445.84|443.44|445.68|443.28|445.84|443.44|445.36|442.96|0
1649780710000|2022-04-12 16:25:10|445.05|442.65|444.1|441.7|445.05|442.65|444.1|441.7|0
1649780720000|2022-04-12 16:25:20|443.95|441.55|443.48|441.08|443.95|441.55|443.32|440.92|0
1649780730000|2022-04-12 16:25:30|443.79|441.39|444.58|442.18|444.58|442.18|443.79|441.39|0
1649780740000|2022-04-12 16:25:40|444.89|442.49|444.73|442.33|444.89|442.49|444.58|442.18|0
1649780750000|2022-04-12 16:25:50|444.89|442.49|444.42|442.02|444.89|442.49|444.42|442.02|0
1649780760000|2022-04-12 16:26:00|443.79|441.39|443.32|440.92|443.79|441.39|443.32|440.92|0
1649780770000|2022-04-12 16:26:10|443.48|441.08|443.16|440.76|443.48|441.08|443.16|440.76|0
1649780780000|2022-04-12 16:26:20|442.85|440.45|442.06|439.66|442.85|440.45|442.06|439.66|0
1649780790000|2022-04-12 16:26:30|442.22|439.82|442.53|440.13|442.53|440.13|442.22|439.82|0
1649780800000|2022-04-12 16:26:40|442.85|440.45|443.16|440.76|443.16|440.76|442.69|440.29|0
1649780810000|2022-04-12 16:26:50|443|440.6|442.69|440.29|443|440.6|442.69|440.29|0
1649780820000|2022-04-12 16:27:00|442.53|440.13|442.22|439.82|442.53|440.13|442.22|439.82|0
1649780830000|2022-04-12 16:27:10|442.69|440.29|443|440.6|443|440.6|442.69|440.29|0
1649780840000|2022-04-12 16:27:20|443.32|440.92|443.16|440.76|443.32|440.92|443|440.6|0
1649780850000|2022-04-12 16:27:30|443|440.6|443.16|440.76|443.16|440.76|442.85|440.45|0
1649780860000|2022-04-12 16:27:40|443|440.6|443.16|440.76|443.16|440.76|443|440.6|0
1649780870000|2022-04-12 16:27:50|443.24|440.84|443.16|440.76|443.32|440.92|443.16|440.76|0
1649780880000|2022-04-12 16:28:00|443.24|440.84|443.63|441.23|443.63|441.23|443.24|440.84|0
1649780890000|2022-04-12 16:28:10|443.47|441.07|443.47|441.07|443.47|441.07|443.16|440.76|0
1649780900000|2022-04-12 16:28:20|443.32|440.92|443.32|440.92|443.32|440.92|443.32|440.92|0
1649780910000|2022-04-12 16:28:30|443.47|441.07|442.85|440.45|443.47|441.07|442.69|440.29|0
1649780920000|2022-04-12 16:28:40|443.24|440.84|442.85|440.45|443.32|440.92|442.85|440.45|0
1649780930000|2022-04-12 16:28:50|442.69|440.29|443|440.6|443|440.6|442.69|440.29|0
1649780940000|2022-04-12 16:29:00|443.16|440.76|443.32|440.92|443.47|441.07|443|440.6|0
1649780950000|2022-04-12 16:29:10|442.85|440.45|443|440.6|443|440.6|442.69|440.29|0
1649780960000|2022-04-12 16:29:20|442.69|440.29|443.16|440.76|443.16|440.76|442.53|440.13|0
1649780970000|2022-04-12 16:29:30|443|440.6|443.16|440.76|443.32|440.92|443|440.6|0
1649780980000|2022-04-12 16:29:40|443|440.6|442.85|440.45|443.32|440.92|442.85|440.45|0
1649780990000|2022-04-12 16:29:50|443|440.6|442.85|440.45|443|440.6|442.69|440.29|0
1649781000000|2022-04-12 16:30:00|442.22|439.82|443.32|440.92|443.32|440.92|442.22|439.82|0
1649781010000|2022-04-12 16:30:10|443.16|440.76|442.22|439.82|443.16|440.76|442.22|439.82|0
1649781020000|2022-04-12 16:30:20|442.37|439.97|442.69|440.29|442.69|440.29|442.22|439.82|0
1649781030000|2022-04-12 16:30:30|442.53|440.13|442.37|439.97|442.53|440.13|442.37|439.97|0
1649781040000|2022-04-12 16:30:40|442.53|440.13|442.53|440.13|442.69|440.29|442.53|440.13|0
1649781050000|2022-04-12 16:30:50|442.69|440.29|442.53|440.13|442.69|440.29|442.53|440.13|0
1649781060000|2022-04-12 16:31:00|442.69|440.29|443|440.6|443|440.6|442.69|440.29|0
1649781070000|2022-04-12 16:31:10|443.16|440.76|443|440.6|443.16|440.76|442.84|440.44|0
1649781080000|2022-04-12 16:31:20|443.16|440.76|443.94|441.54|443.94|441.54|443|440.6|0
1649781090000|2022-04-12 16:31:30|443.79|441.39|443.79|441.39|443.94|441.54|443.79|441.39|0
1649781100000|2022-04-12 16:31:40|443.94|441.54|443.94|441.54|443.94|441.54|443.94|441.54|0
1649781110000|2022-04-12 16:31:50|443.79|441.39|443.79|441.39|443.94|441.54|443.79|441.39|0
1649781120000|2022-04-12 16:32:00|443.32|440.92|442.53|440.13|443.32|440.92|442.53|440.13|0
1649781130000|2022-04-12 16:32:10|442.29|439.89|442.69|440.29|442.69|440.29|442.29|439.89|0
1649781140000|2022-04-12 16:32:20|442.37|439.97|442.69|440.29|442.69|440.29|442.22|439.82|0
1649781150000|2022-04-12 16:32:30|442.61|440.21|443.47|441.07|443.63|441.23|442.61|440.21|0
1649781160000|2022-04-12 16:32:40|443.63|441.23|443|440.6|443.63|441.23|443|440.6|0
1649781170000|2022-04-12 16:32:50|442.69|440.29|443|440.6|443|440.6|442.69|440.29|0
1649781180000|2022-04-12 16:33:00|443.08|440.68|443.63|441.23|443.63|441.23|443|440.6|0
1649781190000|2022-04-12 16:33:10|443.47|441.07|443.79|441.39|443.79|441.39|443.47|441.07|0
1649781200000|2022-04-12 16:33:20|444.1|441.7|444.42|442.02|444.42|442.02|444.02|441.62|0
1649781210000|2022-04-12 16:33:30|444.73|442.33|443.63|441.23|444.73|442.33|443.63|441.23|0
1649781220000|2022-04-12 16:33:40|443.47|441.07|443.47|441.07|443.63|441.23|443.31|440.91|0
1649781230000|2022-04-12 16:33:50|443.63|441.23|443.47|441.07|443.79|441.39|443.47|441.07|0
1649781240000|2022-04-12 16:34:00|443.31|440.91|443.16|440.76|443.31|440.91|443|440.6|0
1649781250000|2022-04-12 16:34:10|443.31|440.91|443.79|441.39|443.79|441.39|443.31|440.91|0
1649781260000|2022-04-12 16:34:20|443.63|441.23|443.47|441.07|443.63|441.23|443.47|441.07|0
1649781270000|2022-04-12 16:34:30|443.55|441.15|443.79|441.39|443.79|441.39|443.31|440.91|0
1649781280000|2022-04-12 16:34:40|443.63|441.23|442.69|440.29|443.63|441.23|442.69|440.29|0
1649781290000|2022-04-12 16:34:50|442.84|440.44|442.22|439.82|442.84|440.44|442.22|439.82|0
1649781300000|2022-04-12 16:35:00|441.9|439.5|443|440.6|443|440.6|441.9|439.5|0
1649781310000|2022-04-12 16:35:10|442.69|440.29|442.84|440.44|442.84|440.44|442.69|440.29|0
1649781320000|2022-04-12 16:35:20|443.31|440.91|443.63|441.23|443.63|441.23|443.31|440.91|0
1649781330000|2022-04-12 16:35:30|443.79|441.39|443.94|441.54|443.94|441.54|443.63|441.23|0
1649781340000|2022-04-12 16:35:40|444.26|441.86|444.26|441.86|444.33|441.93|444.1|441.7|0
1649781350000|2022-04-12 16:35:50|444.1|441.7|443.94|441.54|444.1|441.7|443.79|441.39|0
1649781360000|2022-04-12 16:36:00|443.31|440.91|443.07|440.67|443.31|440.91|443.07|440.67|0
1649781370000|2022-04-12 16:36:10|442.69|440.29|442.37|439.97|442.69|440.29|442.21|439.81|0
1649781380000|2022-04-12 16:36:20|442.53|440.13|442.84|440.44|442.84|440.44|442.53|440.13|0
1649781390000|2022-04-12 16:36:30|442.69|440.29|442.76|440.36|443.16|440.76|442.69|440.29|0
1649781400000|2022-04-12 16:36:40|443|440.6|443.16|440.76|443.16|440.76|443|440.6|0
1649781410000|2022-04-12 16:36:50|443.31|440.91|443.63|441.23|443.78|441.38|443.31|440.91|0
1649781420000|2022-04-12 16:37:00|443.7|441.3|443.78|441.38|443.78|441.38|443.47|441.07|0
1649781430000|2022-04-12 16:37:10|443.94|441.54|443.47|441.07|443.94|441.54|443.47|441.07|0
1649781440000|2022-04-12 16:37:20|443.7|441.3|444.26|441.86|444.26|441.86|443.7|441.3|0
1649781450000|2022-04-12 16:37:30|444.41|442.01|443.78|441.38|444.41|442.01|443.78|441.38|0
1649781460000|2022-04-12 16:37:40|443.86|441.46|443.94|441.54|443.94|441.54|443.86|441.46|0
1649781470000|2022-04-12 16:37:50|444.1|441.7|444.41|442.01|444.41|442.01|444.1|441.7|0
1649781480000|2022-04-12 16:38:00|444.1|441.7|444.1|441.7|444.26|441.86|443.94|441.54|0
1649781490000|2022-04-12 16:38:10|443.94|441.54|443.94|441.54|444.17|441.77|443.94|441.54|0
1649781500000|2022-04-12 16:38:20|444.02|441.62|443.47|441.07|444.02|441.62|443.47|441.07|0
1649781510000|2022-04-12 16:38:30|443.31|440.91|443.31|440.91|443.47|441.07|443.31|440.91|0
1649781520000|2022-04-12 16:38:40|443.63|441.23|444.26|441.86|444.26|441.86|443.63|441.23|0
1649781530000|2022-04-12 16:38:50|443.94|441.54|444.1|441.7|444.1|441.7|443.78|441.38|0
1649781540000|2022-04-12 16:39:00|443.78|441.38|443.63|441.23|444.1|441.7|443.63|441.23|0
1649781550000|2022-04-12 16:39:10|443.86|441.46|444.1|441.7|444.1|441.7|443.63|441.23|0
1649781560000|2022-04-12 16:39:20|443.78|441.38|443.94|441.54|444.1|441.7|443.78|441.38|0
1649781570000|2022-04-12 16:39:30|444.1|441.7|444.02|441.62|444.1|441.7|444.02|441.62|0
1649781580000|2022-04-12 16:39:40|444.1|441.7|443.7|441.3|444.1|441.7|443.7|441.3|0
1649781590000|2022-04-12 16:39:50|443.94|441.54|443.47|441.07|443.94|441.54|443.47|441.07|0
1649781600000|2022-04-12 16:40:00|443.63|441.23|443.15|440.75|443.94|441.54|443.15|440.75|0
1649781610000|2022-04-12 16:40:10|443.31|440.91|442.84|440.44|443.31|440.91|442.68|440.28|0
1649781620000|2022-04-12 16:40:20|442.68|440.28|442.68|440.28|442.84|440.44|442.68|440.28|0
1649781630000|2022-04-12 16:40:30|442.37|439.97|442.06|439.66|442.37|439.97|442.06|439.66|0
1649781640000|2022-04-12 16:40:40|442.21|439.81|442.37|439.97|442.37|439.97|442.21|439.81|0
1649781650000|2022-04-12 16:40:50|442.53|440.13|443.31|440.91|443.47|441.07|442.53|440.13|0
1649781660000|2022-04-12 16:41:00|443.15|440.75|443.15|440.75|443.15|440.75|442.68|440.28|0
1649781670000|2022-04-12 16:41:10|443.47|441.07|443.23|440.83|443.47|441.07|443.15|440.75|0
1649781680000|2022-04-12 16:41:20|443.63|441.23|444.1|441.7|444.1|441.7|443.63|441.23|0
1649781690000|2022-04-12 16:41:30|444.25|441.85|443.63|441.23|444.25|441.85|443.63|441.23|0
1649781700000|2022-04-12 16:41:40|443.78|441.38|444.25|441.85|444.25|441.85|443.78|441.38|0
1649781710000|2022-04-12 16:41:50|444.41|442.01|444.1|441.7|444.41|442.01|444.1|441.7|0
1649781720000|2022-04-12 16:42:00|443.94|441.54|443|440.6|443.94|441.54|443|440.6|0
1649781730000|2022-04-12 16:42:10|443.15|440.75|442.84|440.44|443.15|440.75|442.53|440.13|0
1649781740000|2022-04-12 16:42:20|442.68|440.28|442.84|440.44|443|440.6|442.68|440.28|0
1649781750000|2022-04-12 16:42:30|442.68|440.28|442.68|440.28|442.68|440.28|442.53|440.13|0
1649781760000|2022-04-12 16:42:40|442.37|439.97|442.53|440.13|442.53|440.13|442.21|439.81|0
1649781770000|2022-04-12 16:42:50|442.37|439.97|442.05|439.65|442.37|439.97|442.05|439.65|0
1649781780000|2022-04-12 16:43:00|441.43|439.03|440.64|438.24|441.43|439.03|440.49|438.09|0
1649781790000|2022-04-12 16:43:10|440.8|438.4|442.21|439.81|442.21|439.81|440.8|438.4|0
1649781800000|2022-04-12 16:43:20|442.53|440.13|441.58|439.18|442.53|440.13|441.58|439.18|0
1649781810000|2022-04-12 16:43:30|441.43|439.03|440.8|438.4|441.43|439.03|440.8|438.4|0
1649781820000|2022-04-12 16:43:40|440.64|438.24|441.58|439.18|441.58|439.18|440.64|438.24|0
1649781830000|2022-04-12 16:43:50|441.74|439.34|441.82|439.42|441.9|439.5|441.74|439.34|0
1649781840000|2022-04-12 16:44:00|441.58|439.18|440.96|438.56|441.58|439.18|440.8|438.4|0
1649781850000|2022-04-12 16:44:10|441.66|439.26|441.74|439.34|441.9|439.5|441.66|439.26|0
1649781860000|2022-04-12 16:44:20|442.05|439.65|441.74|439.34|442.05|439.65|441.74|439.34|0
1649781870000|2022-04-12 16:44:30|441.58|439.18|441.58|439.18|441.58|439.18|441.43|439.03|0
1649781880000|2022-04-12 16:44:40|441.5|439.1|440.88|438.48|441.5|439.1|440.88|438.48|0
1649781890000|2022-04-12 16:44:50|441.11|438.71|441.27|438.87|441.43|439.03|441.11|438.71|0
1649781900000|2022-04-12 16:45:00|441.58|439.18|441.9|439.5|442.21|439.81|441.58|439.18|0
1649781910000|2022-04-12 16:45:10|441.27|438.87|441.74|439.34|441.9|439.5|441.27|438.87|0
1649781920000|2022-04-12 16:45:20|441.9|439.5|441.03|438.63|441.9|439.5|441.03|438.63|0
1649781930000|2022-04-12 16:45:30|441.11|438.71|441.74|439.34|441.74|439.34|441.11|438.71|0
1649781940000|2022-04-12 16:45:40|441.58|439.18|441.74|439.34|441.74|439.34|441.58|439.18|0
1649781950000|2022-04-12 16:45:50|441.27|438.87|441.11|438.71|441.27|438.87|440.96|438.56|0
1649781960000|2022-04-12 16:46:00|440.72|438.32|440.8|438.4|440.8|438.4|440.49|438.09|0
1649781970000|2022-04-12 16:46:10|440.96|438.56|440.96|438.56|440.96|438.56|440.96|438.56|0
1649781980000|2022-04-12 16:46:20|440.8|438.4|441.11|438.71|441.11|438.71|440.64|438.24|0
1649781990000|2022-04-12 16:46:30|441.27|438.87|441.11|438.71|441.27|438.87|440.8|438.4|0
1649782000000|2022-04-12 16:46:40|441.27|438.87|441.11|438.71|441.27|438.87|441.11|438.71|0
1649782010000|2022-04-12 16:46:50|440.87|438.47|440.49|438.09|440.87|438.47|440.49|438.09|0
1649782020000|2022-04-12 16:47:00|440.02|437.62|439.7|437.3|440.02|437.62|439.39|436.99|0
1649782030000|2022-04-12 16:47:10|440.64|438.24|440.96|438.56|441.43|439.03|440.64|438.24|0
1649782040000|2022-04-12 16:47:20|440.64|438.24|440.25|437.85|440.8|438.4|440.25|437.85|0
1649782050000|2022-04-12 16:47:30|440.33|437.93|440.64|438.24|440.8|438.4|440.33|437.93|0
1649782060000|2022-04-12 16:47:40|440.49|438.09|440.4|438|440.49|438.09|440.33|437.93|0
1649782070000|2022-04-12 16:47:50|440.49|438.09|440.72|438.32|440.72|438.32|440.49|438.09|0
1649782080000|2022-04-12 16:48:00|440.8|438.4|440.64|438.24|440.8|438.4|440.49|438.09|0
1649782090000|2022-04-12 16:48:10|440.8|438.4|440.95|438.55|440.95|438.55|440.8|438.4|0
1649782100000|2022-04-12 16:48:20|441.11|438.71|441.5|439.1|441.5|439.1|441.11|438.71|0
1649782110000|2022-04-12 16:48:30|441.58|439.18|441.74|439.34|441.74|439.34|441.43|439.03|0
1649782120000|2022-04-12 16:48:40|441.9|439.5|442.21|439.81|442.21|439.81|441.9|439.5|0
1649782130000|2022-04-12 16:48:50|442.68|440.28|442.21|439.81|442.68|440.28|442.21|439.81|0
1649782140000|2022-04-12 16:49:00|442.05|439.65|442.21|439.81|442.21|439.81|441.97|439.57|0
1649782150000|2022-04-12 16:49:10|442.05|439.65|441.74|439.34|442.13|439.73|441.74|439.34|0
1649782160000|2022-04-12 16:49:20|441.9|439.5|442.37|439.97|442.37|439.97|441.9|439.5|0
1649782170000|2022-04-12 16:49:30|442.52|440.12|442.68|440.28|442.68|440.28|442.52|440.12|0
1649782180000|2022-04-12 16:49:40|442.84|440.44|442.84|440.44|442.99|440.59|442.84|440.44|0
1649782190000|2022-04-12 16:49:50|442.75|440.35|442.84|440.44|442.84|440.44|442.68|440.28|0
1649782200000|2022-04-12 16:50:00|442.68|440.28|442.99|440.59|442.99|440.59|442.68|440.28|0
1649782210000|2022-04-12 16:50:10|443.15|440.75|444.88|442.48|444.88|442.48|443.15|440.75|0
1649782220000|2022-04-12 16:50:20|444.56|442.16|445.74|443.34|445.74|443.34|444.56|442.16|0
1649782230000|2022-04-12 16:50:30|445.82|443.42|446.45|444.05|446.45|444.05|445.82|443.42|0
1649782240000|2022-04-12 16:50:40|445.82|443.42|445.35|442.95|445.82|443.42|445.35|442.95|0
1649782250000|2022-04-12 16:50:50|445.04|442.64|445.19|442.79|445.27|442.87|445.04|442.64|0
1649782260000|2022-04-12 16:51:00|445.04|442.64|444.56|442.16|445.04|442.64|444.56|442.16|0
1649782270000|2022-04-12 16:51:10|444.88|442.48|444.72|442.32|445.04|442.64|444.72|442.32|0
1649782280000|2022-04-12 16:51:20|444.88|442.48|445.19|442.79|445.19|442.79|444.72|442.32|0
1649782290000|2022-04-12 16:51:30|444.95|442.55|444.88|442.48|445.19|442.79|444.88|442.48|0
1649782300000|2022-04-12 16:51:40|444.8|442.4|445.04|442.64|445.04|442.64|444.8|442.4|0
1649782310000|2022-04-12 16:51:50|444.64|442.24|444.56|442.16|444.64|442.24|444.41|442.01|0
1649782320000|2022-04-12 16:52:00|444.25|441.85|444.09|441.69|444.25|441.85|443.93|441.53|0
1649782330000|2022-04-12 16:52:10|444.56|442.16|444.72|442.32|444.88|442.48|444.56|442.16|0
1649782340000|2022-04-12 16:52:20|445.04|442.64|444.88|442.48|445.04|442.64|444.72|442.32|0
1649782350000|2022-04-12 16:52:30|445.11|442.71|445.04|442.64|445.11|442.71|444.88|442.48|0
1649782360000|2022-04-12 16:52:40|444.88|442.48|445.19|442.79|445.19|442.79|444.88|442.48|0
1649782370000|2022-04-12 16:52:50|445.04|442.64|445.04|442.64|445.04|442.64|445.04|442.64|0
1649782380000|2022-04-12 16:53:00|444.56|442.16|444.41|442.01|444.72|442.32|444.41|442.01|0
1649782390000|2022-04-12 16:53:10|444.56|442.16|445.19|442.79|445.19|442.79|444.41|442.01|0
1649782400000|2022-04-12 16:53:20|445.51|443.11|444.72|442.32|445.51|443.11|444.72|442.32|0
1649782410000|2022-04-12 16:53:30|444.41|442.01|444.41|442.01|444.41|442.01|444.25|441.85|0
1649782420000|2022-04-12 16:53:40|444.25|441.85|444.25|441.85|444.25|441.85|444.09|441.69|0
1649782430000|2022-04-12 16:53:50|444.09|441.69|444.56|442.16|444.72|442.32|444.09|441.69|0
1649782440000|2022-04-12 16:54:00|444.72|442.32|444.41|442.01|444.72|442.32|444.41|442.01|0
1649782450000|2022-04-12 16:54:10|444.17|441.77|444.25|441.85|444.25|441.85|444.09|441.69|0
1649782460000|2022-04-12 16:54:20|444.56|442.16|444.09|441.69|444.56|442.16|444.09|441.69|0
1649782470000|2022-04-12 16:54:30|444.25|441.85|444.32|441.92|444.32|441.92|444.25|441.85|0
1649782480000|2022-04-12 16:54:40|444.25|441.85|444.09|441.69|444.25|441.85|444.09|441.69|0
1649782490000|2022-04-12 16:54:50|443.93|441.53|443.93|441.53|444.09|441.69|443.93|441.53|0
1649782500000|2022-04-12 16:55:00|444.09|441.69|444.09|441.69|444.25|441.85|443.93|441.53|0
1649782510000|2022-04-12 16:55:10|444.41|442.01|445.03|442.63|445.03|442.63|444.41|442.01|0
1649782520000|2022-04-12 16:55:20|444.88|442.48|444.25|441.85|444.88|442.48|444.25|441.85|0
1649782530000|2022-04-12 16:55:30|444.17|441.77|444.72|442.32|444.72|442.32|444.17|441.77|0
1649782540000|2022-04-12 16:55:40|444.95|442.55|444.56|442.16|444.95|442.55|444.56|442.16|0
1649782550000|2022-04-12 16:55:50|444.72|442.32|444.72|442.32|444.88|442.48|444.72|442.32|0
1649782560000|2022-04-12 16:56:00|444.56|442.16|445.03|442.63|445.03|442.63|444.56|442.16|0
1649782570000|2022-04-12 16:56:10|445.19|442.79|445.19|442.79|445.27|442.87|445.19|442.79|0
1649782580000|2022-04-12 16:56:20|445.35|442.95|445.35|442.95|445.51|443.11|445.35|442.95|0
1649782590000|2022-04-12 16:56:30|445.03|442.63|444.88|442.48|445.03|442.63|444.88|442.48|0
1649782600000|2022-04-12 16:56:40|444.56|442.16|444.09|441.69|444.56|442.16|444.09|441.69|0
1649782610000|2022-04-12 16:56:50|443.93|441.53|444.25|441.85|444.25|441.85|443.93|441.53|0
1649782620000|2022-04-12 16:57:00|444.4|442|444.4|442|444.4|442|444.25|441.85|0
1649782630000|2022-04-12 16:57:10|444.25|441.85|444.56|442.16|444.56|442.16|444.25|441.85|0
1649782640000|2022-04-12 16:57:20|444.4|442|444.25|441.85|444.56|442.16|444.25|441.85|0
1649782650000|2022-04-12 16:57:30|444.56|442.16|444.4|442|444.56|442.16|444.4|442|0
1649782660000|2022-04-12 16:57:40|444.32|441.92|444.25|441.85|444.56|442.16|444.25|441.85|0
1649782670000|2022-04-12 16:57:50|444.4|442|444.56|442.16|444.56|442.16|444.4|442|0
1649782680000|2022-04-12 16:58:00|444.25|441.85|444.25|441.85|444.25|441.85|444.25|441.85|0
1649782690000|2022-04-12 16:58:10|444.16|441.76|445.19|442.79|445.19|442.79|444.16|441.76|0
1649782700000|2022-04-12 16:58:20|444.4|442|444.25|441.85|444.4|442|444.09|441.69|0
1649782710000|2022-04-12 16:58:30|444.4|442|444.25|441.85|444.4|442|444.25|441.85|0
1649782720000|2022-04-12 16:58:40|444.4|442|444.56|442.16|444.56|442.16|444.4|442|0
1649782730000|2022-04-12 16:58:50|444.88|442.48|445.03|442.63|445.19|442.79|444.88|442.48|0
1649782740000|2022-04-12 16:59:00|445.27|442.87|444.72|442.32|445.35|442.95|444.72|442.32|0
1649782750000|2022-04-12 16:59:10|444.56|442.16|444.4|442|444.56|442.16|444.4|442|0
1649782760000|2022-04-12 16:59:20|444.56|442.16|444.72|442.32|444.88|442.48|444.56|442.16|0
1649782770000|2022-04-12 16:59:30|444.56|442.16|444.25|441.85|444.56|442.16|444.09|441.69|0
1649782780000|2022-04-12 16:59:40|443.93|441.53|444.09|441.69|444.09|441.69|443.93|441.53|0
1649782790000|2022-04-12 16:59:50|444.16|441.76|444.48|442.08|444.48|442.08|444.16|441.76|0
1649782800000|2022-04-12 17:00:00|444.25|441.85|444.32|441.92|444.32|441.92|443.93|441.53|0
1649782810000|2022-04-12 17:00:10|444.09|441.69|444.4|442|444.4|442|444.09|441.69|0
1649782820000|2022-04-12 17:00:20|444.09|441.69|444.25|441.85|444.25|441.85|444.09|441.69|0
1649782830000|2022-04-12 17:00:30|444.4|442|444.72|442.32|444.72|442.32|444.4|442|0
1649782840000|2022-04-12 17:00:40|445.5|443.1|445.35|442.95|445.66|443.26|445.35|442.95|0
1649782850000|2022-04-12 17:00:50|445.19|442.79|445.5|443.1|445.5|443.1|445.19|442.79|0
1649782860000|2022-04-12 17:01:00|445.35|442.95|445.26|442.86|445.35|442.95|445.03|442.63|0
1649782870000|2022-04-12 17:01:10|445.19|442.79|444.72|442.32|445.19|442.79|444.72|442.32|0
1649782880000|2022-04-12 17:01:20|444.56|442.16|444.72|442.32|444.72|442.32|444.25|441.85|0
1649782890000|2022-04-12 17:01:30|444.56|442.16|444.56|442.16|444.56|442.16|444.4|442|0
1649782900000|2022-04-12 17:01:40|444.4|442|444.72|442.32|444.87|442.47|444.4|442|0
1649782910000|2022-04-12 17:01:50|444.79|442.39|444.56|442.16|444.79|442.39|444.4|442|0
1649782920000|2022-04-12 17:02:00|444.24|441.84|442.05|439.65|444.32|441.92|442.05|439.65|0
1649782930000|2022-04-12 17:02:10|440.64|438.24|441.73|439.33|442.05|439.65|440.64|438.24|0
1649782940000|2022-04-12 17:02:20|441.42|439.02|441.73|439.33|441.73|439.33|441.26|438.86|0
1649782950000|2022-04-12 17:02:30|441.42|439.02|441.26|438.86|441.42|439.02|441.26|438.86|0
1649782960000|2022-04-12 17:02:40|441.11|438.71|440.01|437.61|441.11|438.71|440.01|437.61|0
1649782970000|2022-04-12 17:02:50|439.85|437.45|440.48|438.08|440.48|438.08|439.85|437.45|0
1649782980000|2022-04-12 17:03:00|440.63|438.23|440.32|437.92|440.63|438.23|440.32|437.92|0
1649782990000|2022-04-12 17:03:10|440.48|438.08|438.85|436.45|440.48|438.08|436.54|434.14|0
1649783000000|2022-04-12 17:03:20|439.16|436.76|438.38|435.98|439.16|436.76|438.38|435.98|0
1649783010000|2022-04-12 17:03:30|438.53|436.13|439.08|436.68|439.08|436.68|438.53|436.13|0
1649783020000|2022-04-12 17:03:40|438.53|436.13|439|436.6|439|436.6|438.53|436.13|0
1649783030000|2022-04-12 17:03:50|439.23|436.83|439.16|436.76|439.32|436.92|439.16|436.76|0
1649783040000|2022-04-12 17:04:00|438.85|436.45|438.69|436.29|439|436.6|438.53|436.13|0
1649783050000|2022-04-12 17:04:10|438.85|436.45|438.69|436.29|438.85|436.45|438.69|436.29|0
1649783060000|2022-04-12 17:04:20|438.53|436.13|438.69|436.29|438.69|436.29|438.38|435.98|0
1649783070000|2022-04-12 17:04:30|438.38|435.98|438.69|436.29|438.69|436.29|438.38|435.98|0
1649783080000|2022-04-12 17:04:40|438.53|436.13|438.85|436.45|439|436.6|438.53|436.13|0
1649783090000|2022-04-12 17:04:50|439|436.6|439.63|437.23|439.63|437.23|439|436.6|0
1649783100000|2022-04-12 17:05:00|440.41|438.01|440.57|438.17|440.88|438.48|440.41|438.01|0
1649783110000|2022-04-12 17:05:10|440.1|437.7|440.41|438.01|440.41|438.01|439.78|437.38|0
1649783120000|2022-04-12 17:05:20|440.57|438.17|440.1|437.7|440.57|438.17|440.1|437.7|0
1649783130000|2022-04-12 17:05:30|440.88|438.48|440.57|438.17|440.88|438.48|440.57|438.17|0
1649783140000|2022-04-12 17:05:40|440.72|438.32|440.72|438.32|440.72|438.32|440.41|438.01|0
1649783150000|2022-04-12 17:05:50|440.57|438.17|440.57|438.17|440.72|438.32|440.57|438.17|0
1649783160000|2022-04-12 17:06:00|440.72|438.32|441.04|438.64|441.04|438.64|440.72|438.32|0
1649783170000|2022-04-12 17:06:10|441.35|438.95|441.67|439.27|441.67|439.27|441.35|438.95|0
1649783180000|2022-04-12 17:06:20|441.19|438.79|441.04|438.64|441.19|438.79|440.88|438.48|0
1649783190000|2022-04-12 17:06:30|440.88|438.48|440.72|438.32|441.04|438.64|440.72|438.32|0
1649783200000|2022-04-12 17:06:40|440.57|438.17|440.41|438.01|440.72|438.32|440.41|438.01|0
1649783210000|2022-04-12 17:06:50|440.57|438.17|440.41|438.01|440.57|438.17|440.41|438.01|0
1649783220000|2022-04-12 17:07:00|440.72|438.32|440.88|438.48|440.88|438.48|440.72|438.32|0
1649783230000|2022-04-12 17:07:10|441.04|438.64|441.35|438.95|441.35|438.95|441.04|438.64|0
1649783240000|2022-04-12 17:07:20|441.19|438.79|440.88|438.48|441.19|438.79|440.88|438.48|0
1649783250000|2022-04-12 17:07:30|441.04|438.64|441.19|438.79|441.35|438.95|441.04|438.64|0
1649783260000|2022-04-12 17:07:40|441.35|438.95|441.51|439.11|441.51|439.11|441.35|438.95|0
1649783270000|2022-04-12 17:07:50|441.82|439.42|441.35|438.95|441.82|439.42|441.35|438.95|0
1649783280000|2022-04-12 17:08:00|441.51|439.11|441.35|438.95|441.51|439.11|441.35|438.95|0
1649783290000|2022-04-12 17:08:10|441.19|438.79|441.35|438.95|441.35|438.95|440.88|438.48|0
1649783300000|2022-04-12 17:08:20|440.8|438.4|440.48|438.08|440.8|438.4|440.48|438.08|0
1649783310000|2022-04-12 17:08:30|440.88|438.48|441.19|438.79|441.19|438.79|440.8|438.4|0
1649783320000|2022-04-12 17:08:40|441.04|438.64|441.11|438.71|441.11|438.71|441.04|438.64|0
1649783330000|2022-04-12 17:08:50|441.04|438.64|440.1|437.7|441.04|438.64|440.1|437.7|0
1649783340000|2022-04-12 17:09:00|439.94|437.54|440.1|437.7|440.41|438.01|439.94|437.54|0
1649783350000|2022-04-12 17:09:10|439.78|437.38|439.54|437.14|439.94|437.54|439.54|437.14|0
1649783360000|2022-04-12 17:09:20|439.94|437.54|439.31|436.91|439.94|437.54|439.31|436.91|0
1649783370000|2022-04-12 17:09:30|439|436.6|439.07|436.67|439.07|436.67|439|436.6|0
1649783380000|2022-04-12 17:09:40|439.16|436.76|439.63|437.23|439.63|437.23|438.84|436.44|0
1649783390000|2022-04-12 17:09:50|439.54|437.14|440.33|437.93|440.33|437.93|439.47|437.07|0
1649783400000|2022-04-12 17:10:00|440.1|437.7|440.41|438.01|440.57|438.17|440.1|437.7|0
1649783410000|2022-04-12 17:10:10|440.57|438.17|440.72|438.32|440.8|438.4|440.57|438.17|0
1649783420000|2022-04-12 17:10:20|440.64|438.24|441.42|439.02|441.66|439.26|440.64|438.24|0
1649783430000|2022-04-12 17:10:30|441.51|439.11|441.19|438.79|441.51|439.11|441.04|438.64|0
1649783440000|2022-04-12 17:10:40|441.04|438.64|440.57|438.17|441.04|438.64|440.57|438.17|0
1649783450000|2022-04-12 17:10:50|440.72|438.32|440.57|438.17|440.72|438.32|440.57|438.17|0
1649783460000|2022-04-12 17:11:00|440.72|438.32|440.72|438.32|441.04|438.64|440.72|438.32|0
1649783470000|2022-04-12 17:11:10|440.41|438.01|440.72|438.32|440.72|438.32|440.25|437.85|0
1649783480000|2022-04-12 17:11:20|440.57|438.17|440.72|438.32|440.72|438.32|440.41|438.01|0
1649783490000|2022-04-12 17:11:30|440.88|438.48|440.72|438.32|440.88|438.48|440.72|438.32|0
1649783500000|2022-04-12 17:11:40|440.8|438.4|441.35|438.95|441.35|438.95|440.72|438.32|0
1649783510000|2022-04-12 17:11:50|441.51|439.11|441.19|438.79|441.51|439.11|441.19|438.79|0
1649783520000|2022-04-12 17:12:00|441.04|438.64|441.35|438.95|441.51|439.11|441.04|438.64|0
1649783530000|2022-04-12 17:12:10|441.51|439.11|441.82|439.42|441.82|439.42|441.19|438.79|0
1649783540000|2022-04-12 17:12:20|441.66|439.26|440.56|438.16|441.66|439.26|440.56|438.16|0
1649783550000|2022-04-12 17:12:30|440.88|438.48|440.8|438.4|440.88|438.48|440.56|438.16|0
1649783560000|2022-04-12 17:12:40|440.88|438.48|441.51|439.11|441.51|439.11|440.72|438.32|0
1649783570000|2022-04-12 17:12:50|441.82|439.42|441.66|439.26|441.98|439.58|441.66|439.26|0
1649783580000|2022-04-12 17:13:00|441.82|439.42|441.98|439.58|441.98|439.58|441.66|439.26|0
1649783590000|2022-04-12 17:13:10|441.89|439.49|444.02|441.62|444.02|441.62|441.89|439.49|0
1649783600000|2022-04-12 17:13:20|443.86|441.46|444.65|442.25|444.65|442.25|443.55|441.15|0
1649783610000|2022-04-12 17:13:30|445.44|443.04|445.28|442.88|445.59|443.19|445.28|442.88|0
1649783620000|2022-04-12 17:13:40|444.96|442.56|445.44|443.04|445.44|443.04|444.96|442.56|0
1649783630000|2022-04-12 17:13:50|444.18|441.78|443.7|441.3|444.18|441.78|443.7|441.3|0
1649783640000|2022-04-12 17:14:00|443.55|441.15|443.39|440.99|443.55|441.15|443.23|440.83|0
1649783650000|2022-04-12 17:14:10|443.47|441.07|444.96|442.56|444.96|442.56|443.47|441.07|0
1649783660000|2022-04-12 17:14:20|444.81|442.41|444.81|442.41|444.81|442.41|444.72|442.32|0
1649783670000|2022-04-12 17:14:30|445.12|442.72|444.96|442.56|445.12|442.72|444.81|442.41|0
1649783680000|2022-04-12 17:14:40|444.02|441.62|443.86|441.46|444.18|441.78|443.86|441.46|0
1649783690000|2022-04-12 17:14:50|444.02|441.62|443.86|441.46|444.02|441.62|443.86|441.46|0
1649783700000|2022-04-12 17:15:00|443.55|441.15|442.92|440.52|443.55|441.15|442.92|440.52|0
1649783710000|2022-04-12 17:15:10|443.23|440.83|443.23|440.83|443.39|440.99|443.23|440.83|0
1649783720000|2022-04-12 17:15:20|442.92|440.52|443.7|441.3|443.7|441.3|442.92|440.52|0
1649783730000|2022-04-12 17:15:30|444.02|441.62|443.55|441.15|444.18|441.78|443.55|441.15|0
1649783740000|2022-04-12 17:15:40|443.86|441.46|443.07|440.67|443.86|441.46|443.07|440.67|0
1649783750000|2022-04-12 17:15:50|442.92|440.52|442.92|440.52|443.07|440.67|442.92|440.52|0
1649783760000|2022-04-12 17:16:00|443.07|440.67|443.07|440.67|443.07|440.67|443.07|440.67|0
1649783770000|2022-04-12 17:16:10|442.92|440.52|443.86|441.46|443.86|441.46|442.92|440.52|0
1649783780000|2022-04-12 17:16:20|443.7|441.3|443.86|441.46|443.86|441.46|443.7|441.3|0
1649783790000|2022-04-12 17:16:30|444.02|441.62|443.39|440.99|444.02|441.62|443.39|440.99|0
1649783800000|2022-04-12 17:16:40|443.23|440.83|443.07|440.67|443.23|440.83|443.07|440.67|0
1649783810000|2022-04-12 17:16:50|443.23|440.83|443.07|440.67|443.23|440.83|443.07|440.67|0
1649783820000|2022-04-12 17:17:00|442.6|440.2|442.29|439.89|442.76|440.36|442.29|439.89|0
1649783830000|2022-04-12 17:17:10|442.13|439.73|442.13|439.73|442.6|440.2|442.13|439.73|0
1649783840000|2022-04-12 17:17:20|441.74|439.34|441.97|439.57|441.97|439.57|441.74|439.34|0
1649783850000|2022-04-12 17:17:30|442.13|439.73|441.82|439.42|442.13|439.73|441.82|439.42|0
1649783860000|2022-04-12 17:17:40|441.97|439.57|441.97|439.57|441.97|439.57|441.97|439.57|0
1649783870000|2022-04-12 17:17:50|441.82|439.42|441.89|439.49|441.89|439.49|441.82|439.42|0
1649783880000|2022-04-12 17:18:00|441.5|439.1|441.66|439.26|441.66|439.26|441.35|438.95|0
1649783890000|2022-04-12 17:18:10|441.5|439.1|442.13|439.73|442.13|439.73|441.5|439.1|0
1649783900000|2022-04-12 17:18:20|442.44|440.04|442.13|439.73|442.44|440.04|441.97|439.57|0
1649783910000|2022-04-12 17:18:30|441.97|439.57|442.13|439.73|442.13|439.73|441.66|439.26|0
1649783920000|2022-04-12 17:18:40|442.05|439.65|441.97|439.57|442.05|439.65|441.82|439.42|0
1649783930000|2022-04-12 17:18:50|442.13|439.73|441.97|439.57|442.13|439.73|441.82|439.42|0
1649783940000|2022-04-12 17:19:00|442.13|439.73|442.92|440.52|442.92|440.52|442.13|439.73|0
1649783950000|2022-04-12 17:19:10|442.6|440.2|442.68|440.28|442.92|440.52|442.6|440.2|0
1649783960000|2022-04-12 17:19:20|442.6|440.2|442.92|440.52|443.07|440.67|442.6|440.2|0
1649783970000|2022-04-12 17:19:30|443.07|440.67|443.23|440.83|443.23|440.83|443.07|440.67|0
1649783980000|2022-04-12 17:19:40|442.99|440.59|443.23|440.83|443.23|440.83|442.99|440.59|0
1649783990000|2022-04-12 17:19:50|444.02|441.62|443.93|441.53|444.02|441.62|443.86|441.46|0
1649784000000|2022-04-12 17:20:00|444.02|441.62|445.67|443.27|445.67|443.27|444.02|441.62|0
1649784010000|2022-04-12 17:20:10|445.28|442.88|445.59|443.19|445.59|443.19|445.28|442.88|0
1649784020000|2022-04-12 17:20:20|445.51|443.11|446.06|443.66|446.06|443.66|445.51|443.11|0
1649784030000|2022-04-12 17:20:30|445.75|443.35|446.06|443.66|446.06|443.66|445.75|443.35|0
1649784040000|2022-04-12 17:20:40|447.48|445.08|446.22|443.82|447.48|445.08|446.22|443.82|0
1649784050000|2022-04-12 17:20:50|446.38|443.98|444.88|442.48|446.38|443.98|444.65|442.25|0
1649784060000|2022-04-12 17:21:00|444.49|442.09|444.49|442.09|444.49|442.09|443.7|441.3|0
1649784070000|2022-04-12 17:21:10|444.17|441.77|444.49|442.09|444.8|442.4|444.17|441.77|0
1649784080000|2022-04-12 17:21:20|444.65|442.25|444.65|442.25|444.65|442.25|444.49|442.09|0
1649784090000|2022-04-12 17:21:30|444.17|441.77|444.17|441.77|444.17|441.77|444.17|441.77|0
1649784100000|2022-04-12 17:21:40|444.33|441.93|445.12|442.72|445.12|442.72|444.17|441.77|0
1649784110000|2022-04-12 17:21:50|445.28|442.88|444.49|442.09|445.28|442.88|444.49|442.09|0
1649784120000|2022-04-12 17:22:00|444.33|441.93|444.17|441.77|444.49|442.09|444.17|441.77|0
1649784130000|2022-04-12 17:22:10|444.33|441.93|444.8|442.4|444.8|442.4|444.33|441.93|0
1649784140000|2022-04-12 17:22:20|444.64|442.24|444.33|441.93|444.64|442.24|444.33|441.93|0
1649784150000|2022-04-12 17:22:30|443.7|441.3|443.54|441.14|443.7|441.3|443.23|440.83|0
1649784160000|2022-04-12 17:22:40|443.62|441.22|443.7|441.3|443.7|441.3|443.54|441.14|0
1649784170000|2022-04-12 17:22:50|443.54|441.14|443.7|441.3|443.7|441.3|443.54|441.14|0
1649784180000|2022-04-12 17:23:00|443.54|441.14|444.33|441.93|444.33|441.93|443.54|441.14|0
1649784190000|2022-04-12 17:23:10|444.49|442.09|444.8|442.4|444.8|442.4|444.49|442.09|0
1649784200000|2022-04-12 17:23:20|444.64|442.24|443.07|440.67|444.64|442.24|443.07|440.67|0
1649784210000|2022-04-12 17:23:30|443.39|440.99|443.15|440.75|443.39|440.99|443.07|440.67|0
1649784220000|2022-04-12 17:23:40|443.07|440.67|442.76|440.36|443.23|440.83|442.76|440.36|0
1649784230000|2022-04-12 17:23:50|442.83|440.43|442.6|440.2|442.83|440.43|442.6|440.2|0
1649784240000|2022-04-12 17:24:00|442.29|439.89|442.13|439.73|442.29|439.89|442.13|439.73|0
1649784250000|2022-04-12 17:24:10|442.05|439.65|442.6|440.2|442.6|440.2|442.05|439.65|0
1649784260000|2022-04-12 17:24:20|442.44|440.04|442.44|440.04|442.6|440.2|442.44|440.04|0
1649784270000|2022-04-12 17:24:30|442.6|440.2|442.6|440.2|442.6|440.2|442.6|440.2|0
1649784280000|2022-04-12 17:24:40|442.44|440.04|442.91|440.51|442.91|440.51|442.44|440.04|0
1649784290000|2022-04-12 17:24:50|443.38|440.98|443.38|440.98|443.54|441.14|443.38|440.98|0
1649784300000|2022-04-12 17:25:00|443.15|440.75|443.54|441.14|443.54|441.14|443.15|440.75|0
1649784310000|2022-04-12 17:25:10|443.38|440.98|443.54|441.14|443.54|441.14|443.3|440.9|0
1649784320000|2022-04-12 17:25:20|443.38|440.98|443.07|440.67|443.38|440.98|443.07|440.67|0
1649784330000|2022-04-12 17:25:30|442.99|440.59|442.67|440.27|442.99|440.59|442.6|440.2|0
1649784340000|2022-04-12 17:25:40|442.76|440.36|443.07|440.67|443.07|440.67|442.76|440.36|0
1649784350000|2022-04-12 17:25:50|442.76|440.36|442.91|440.51|442.91|440.51|442.76|440.36|0
1649784360000|2022-04-12 17:26:00|443.07|440.67|443.23|440.83|443.23|440.83|443.07|440.67|0
1649784370000|2022-04-12 17:26:10|443.07|440.67|442.44|440.04|443.23|440.83|442.44|440.04|0
1649784380000|2022-04-12 17:26:20|442.28|439.88|442.05|439.65|442.28|439.88|441.97|439.57|0
1649784390000|2022-04-12 17:26:30|442.13|439.73|441.5|439.1|442.13|439.73|441.5|439.1|0
1649784400000|2022-04-12 17:26:40|441.66|439.26|441.81|439.41|441.81|439.41|441.66|439.26|0
1649784410000|2022-04-12 17:26:50|441.57|439.17|441.66|439.26|441.66|439.26|441.5|439.1|0
1649784420000|2022-04-12 17:27:00|441.81|439.41|441.5|439.1|441.81|439.41|441.5|439.1|0
1649784430000|2022-04-12 17:27:10|441.97|439.57|441.34|438.94|441.97|439.57|441.34|438.94|0
1649784440000|2022-04-12 17:27:20|441.19|438.79|441.66|439.26|441.66|439.26|441.19|438.79|0
1649784450000|2022-04-12 17:27:30|442.36|439.96|441.81|439.41|442.36|439.96|441.81|439.41|0
1649784460000|2022-04-12 17:27:40|441.57|439.17|441.34|438.94|441.57|439.17|441.34|438.94|0
1649784470000|2022-04-12 17:27:50|441.18|438.78|441.26|438.86|441.26|438.86|441.18|438.78|0
1649784480000|2022-04-12 17:28:00|441.5|439.1|441.03|438.63|441.5|439.1|441.03|438.63|0
1649784490000|2022-04-12 17:28:10|441.34|438.94|441.03|438.63|441.34|438.94|441.03|438.63|0
1649784500000|2022-04-12 17:28:20|441.18|438.78|441.5|439.1|441.5|439.1|441.18|438.78|0
1649784510000|2022-04-12 17:28:30|441.66|439.26|442.13|439.73|442.13|439.73|441.66|439.26|0
1649784520000|2022-04-12 17:28:40|442.28|439.88|442.28|439.88|442.28|439.88|442.28|439.88|0
1649784530000|2022-04-12 17:28:50|442.13|439.73|441.97|439.57|442.13|439.73|441.97|439.57|0
1649784540000|2022-04-12 17:29:00|442.44|440.04|442.13|439.73|442.44|440.04|442.13|439.73|0
1649784550000|2022-04-12 17:29:10|442.44|440.04|442.75|440.35|442.75|440.35|442.44|440.04|0
1649784560000|2022-04-12 17:29:20|442.91|440.51|442.44|440.04|443.07|440.67|442.44|440.04|0
1649784570000|2022-04-12 17:29:30|442.6|440.2|442.13|439.73|442.6|440.2|441.97|439.57|0
1649784580000|2022-04-12 17:29:40|441.97|439.57|441.34|438.94|441.97|439.57|441.34|438.94|0
1649784590000|2022-04-12 17:29:50|441.18|438.78|441.34|438.94|441.42|439.02|441.18|438.78|0
1649784600000|2022-04-12 17:30:00|441.65|439.25|441.18|438.78|441.81|439.41|441.18|438.78|0
1649784610000|2022-04-12 17:30:10|440.95|438.55|440.87|438.47|441.03|438.63|440.87|438.47|0
1649784620000|2022-04-12 17:30:20|441.03|438.63|439.62|437.22|441.03|438.63|439.62|437.22|0
1649784630000|2022-04-12 17:30:30|438.99|436.59|438.99|436.59|439.15|436.75|438.99|436.59|0
1649784640000|2022-04-12 17:30:40|439.15|436.75|439.3|436.9|439.62|437.22|439.15|436.75|0
1649784650000|2022-04-12 17:30:50|439.46|437.06|439.62|437.22|439.62|437.22|439.46|437.06|0
1649784660000|2022-04-12 17:31:00|439.77|437.37|439.15|436.75|439.77|437.37|439.15|436.75|0
1649784670000|2022-04-12 17:31:10|439.3|436.9|438.99|436.59|439.3|436.9|438.99|436.59|0
1649784680000|2022-04-12 17:31:20|439.15|436.75|439.15|436.75|439.15|436.75|438.99|436.59|0
1649784690000|2022-04-12 17:31:30|439.46|437.06|439.85|437.45|439.85|437.45|439.46|437.06|0
1649784700000|2022-04-12 17:31:40|440.09|437.69|440.16|437.76|440.56|438.16|440.09|437.69|0
1649784710000|2022-04-12 17:31:50|440.24|437.84|440.09|437.69|440.4|438|440.09|437.69|0
1649784720000|2022-04-12 17:32:00|439.93|437.53|440.4|438|440.4|438|439.93|437.53|0
1649784730000|2022-04-12 17:32:10|440.56|438.16|440.4|438|440.56|438.16|440.16|437.76|0
1649784740000|2022-04-12 17:32:20|440.47|438.07|440.56|438.16|440.56|438.16|440.4|438|0
1649784750000|2022-04-12 17:32:30|440.87|438.47|441.34|438.94|441.34|438.94|440.71|438.31|0
1649784760000|2022-04-12 17:32:40|441.5|439.1|441.65|439.25|441.81|439.41|441.5|439.1|0
1649784770000|2022-04-12 17:32:50|441.5|439.1|441.65|439.25|441.65|439.25|441.34|438.94|0
1649784780000|2022-04-12 17:33:00|442.2|439.8|442.28|439.88|442.44|440.04|442.12|439.72|0
1649784790000|2022-04-12 17:33:10|442.12|439.72|442.12|439.72|442.12|439.72|441.81|439.41|0
1649784800000|2022-04-12 17:33:20|441.97|439.57|441.5|439.1|441.97|439.57|441.5|439.1|0
1649784810000|2022-04-12 17:33:30|441.65|439.25|441.18|438.78|441.65|439.25|441.18|438.78|0
1649784820000|2022-04-12 17:33:40|441.34|438.94|441.65|439.25|441.65|439.25|441.34|438.94|0
1649784830000|2022-04-12 17:33:50|441.5|439.1|441.34|438.94|441.5|439.1|441.18|438.78|0
1649784840000|2022-04-12 17:34:00|441.5|439.1|441.18|438.78|441.5|439.1|441.18|438.78|0
1649784850000|2022-04-12 17:34:10|441.34|438.94|441.81|439.41|441.81|439.41|441.34|438.94|0
1649784860000|2022-04-12 17:34:20|442.12|439.72|441.97|439.57|442.28|439.88|441.97|439.57|0
1649784870000|2022-04-12 17:34:30|442.04|439.64|441.97|439.57|442.12|439.72|441.97|439.57|0
1649784880000|2022-04-12 17:34:40|441.88|439.48|442.44|440.04|442.51|440.11|441.88|439.48|0
1649784890000|2022-04-12 17:34:50|442.28|439.88|441.81|439.41|442.28|439.88|441.81|439.41|0
1649784900000|2022-04-12 17:35:00|441.65|439.25|441.81|439.41|441.81|439.41|441.65|439.25|0
1649784910000|2022-04-12 17:35:10|441.5|439.1|441.57|439.17|441.65|439.25|441.5|439.1|0
1649784920000|2022-04-12 17:35:20|441.5|439.1|441.02|438.62|441.5|439.1|441.02|438.62|0
1649784930000|2022-04-12 17:35:30|441.18|438.78|441.41|439.01|441.5|439.1|441.18|438.78|0
1649784940000|2022-04-12 17:35:40|441.18|438.78|441.18|438.78|441.34|438.94|441.18|438.78|0
1649784950000|2022-04-12 17:35:50|441.02|438.62|441.02|438.62|441.18|438.78|441.02|438.62|0
1649784960000|2022-04-12 17:36:00|440.87|438.47|441.02|438.62|441.18|438.78|440.87|438.47|0
1649784970000|2022-04-12 17:36:10|441.34|438.94|441.81|439.41|441.81|439.41|441.18|438.78|0
1649784980000|2022-04-12 17:36:20|441.65|439.25|441.26|438.86|441.81|439.41|441.26|438.86|0
1649784990000|2022-04-12 17:36:30|441.34|438.94|442.12|439.72|442.12|439.72|441.34|438.94|0
1649785000000|2022-04-12 17:36:40|442.28|439.88|442.28|439.88|442.44|440.04|442.28|439.88|0
1649785010000|2022-04-12 17:36:50|442.59|440.19|442.59|440.19|442.59|440.19|442.44|440.04|0
1649785020000|2022-04-12 17:37:00|441.81|439.41|441.34|438.94|441.81|439.41|441.34|438.94|0
1649785030000|2022-04-12 17:37:10|441.18|438.78|441.34|438.94|441.81|439.41|441.18|438.78|0
1649785040000|2022-04-12 17:37:20|441.02|438.62|441.34|438.94|441.34|438.94|441.02|438.62|0
1649785050000|2022-04-12 17:37:30|441.18|438.78|441.18|438.78|441.18|438.78|441.02|438.62|0
1649785060000|2022-04-12 17:37:40|441.34|438.94|441.96|439.56|441.96|439.56|441.34|438.94|0
1649785070000|2022-04-12 17:37:50|441.88|439.48|439.51|437.11|441.96|439.56|439.04|436.64|0
1649785080000|2022-04-12 17:38:00|439.04|436.64|440.27|437.87|440.42|438.02|439.04|436.64|0
1649785090000|2022-04-12 17:38:10|439.64|437.24|439.17|436.77|439.64|437.24|438.85|436.45|0
1649785100000|2022-04-12 17:38:20|439.01|436.61|439.17|436.77|439.17|436.77|439.01|436.61|0
1649785110000|2022-04-12 17:38:30|439.01|436.61|439.17|436.77|439.17|436.77|438.85|436.45|0
1649785120000|2022-04-12 17:38:40|439.01|436.61|439.4|437|439.4|437|439.01|436.61|0
1649785130000|2022-04-12 17:38:50|439.32|436.92|439.17|436.77|439.32|436.92|439.17|436.77|0
1649785140000|2022-04-12 17:39:00|438.38|435.98|438.15|435.75|438.38|435.98|438.07|435.67|0
1649785150000|2022-04-12 17:39:10|437.91|435.51|437.44|435.04|437.91|435.51|437.44|435.04|0
1649785160000|2022-04-12 17:39:20|437.91|435.51|437.76|435.36|437.99|435.59|437.76|435.36|0
1649785170000|2022-04-12 17:39:30|437.6|435.2|437.29|434.89|437.6|435.2|437.29|434.89|0
1649785180000|2022-04-12 17:39:40|437.44|435.04|437.29|434.89|437.44|435.04|437.13|434.73|0
1649785190000|2022-04-12 17:39:50|437.13|434.73|437.29|434.89|437.29|434.89|437.13|434.73|0
1649785200000|2022-04-12 17:40:00|437.44|435.04|437.13|434.73|437.44|435.04|436.97|434.57|0
1649785210000|2022-04-12 17:40:10|437.29|434.89|437.44|435.04|437.44|435.04|437.21|434.81|0
1649785220000|2022-04-12 17:40:20|437.52|435.12|437.67|435.27|437.67|435.27|437.52|435.12|0
1649785230000|2022-04-12 17:40:30|437.6|435.2|437.6|435.2|437.6|435.2|437.44|435.04|0
1649785240000|2022-04-12 17:40:40|437.91|435.51|437.21|434.81|437.91|435.51|437.21|434.81|0
1649785250000|2022-04-12 17:40:50|436.66|434.26|436.82|434.42|436.82|434.42|436.66|434.26|0
1649785260000|2022-04-12 17:41:00|436.04|433.64|436.04|433.64|436.19|433.79|436.04|433.64|0
1649785270000|2022-04-12 17:41:10|435.88|433.48|435.88|433.48|435.88|433.48|435.72|433.32|0
1649785280000|2022-04-12 17:41:20|435.57|433.17|436.19|433.79|436.19|433.79|435.57|433.17|0
1649785290000|2022-04-12 17:41:30|436.04|433.64|436.66|434.26|436.66|434.26|436.04|433.64|0
1649785300000|2022-04-12 17:41:40|436.97|434.57|436.97|434.57|436.97|434.57|436.82|434.42|0
1649785310000|2022-04-12 17:41:50|436.82|434.42|436.82|434.42|436.82|434.42|436.82|434.42|0
1649785320000|2022-04-12 17:42:00|436.35|433.95|436.04|433.64|436.35|433.95|436.04|433.64|0
1649785330000|2022-04-12 17:42:10|435.88|433.48|435.8|433.4|436.04|433.64|435.8|433.4|0
1649785340000|2022-04-12 17:42:20|435.72|433.32|435.95|433.55|435.95|433.55|435.72|433.32|0
1649785350000|2022-04-12 17:42:30|435.88|433.48|435.57|433.17|435.88|433.48|435.57|433.17|0
1649785360000|2022-04-12 17:42:40|435.72|433.32|435.41|433.01|435.72|433.32|435.25|432.85|0
1649785370000|2022-04-12 17:42:50|435.1|432.7|435.02|432.62|435.1|432.7|435.02|432.62|0
1649785380000|2022-04-12 17:43:00|434.94|432.54|435.41|433.01|435.41|433.01|434.94|432.54|0
1649785390000|2022-04-12 17:43:10|435.25|432.85|434.94|432.54|435.25|432.85|434.94|432.54|0
1649785400000|2022-04-12 17:43:20|434.79|432.39|434.32|431.92|434.79|432.39|434.32|431.92|0
1649785410000|2022-04-12 17:43:30|434.47|432.07|434.47|432.07|434.47|432.07|434.32|431.92|0
1649785420000|2022-04-12 17:43:40|434.63|432.23|434.63|432.23|434.63|432.23|434.63|432.23|0
1649785430000|2022-04-12 17:43:50|434.32|431.92|434.16|431.76|434.32|431.92|434.16|431.76|0
1649785440000|2022-04-12 17:44:00|434.32|431.92|434.63|432.23|434.63|432.23|434.32|431.92|0
1649785450000|2022-04-12 17:44:10|434.47|432.07|434.16|431.76|434.47|432.07|434.16|431.76|0
1649785460000|2022-04-12 17:44:20|433.85|431.45|433.85|431.45|434.01|431.61|433.85|431.45|0
1649785470000|2022-04-12 17:44:30|433.69|431.29|433.69|431.29|433.69|431.29|433.38|430.98|0
1649785480000|2022-04-12 17:44:40|433.54|431.14|433.69|431.29|433.85|431.45|433.54|431.14|0
1649785490000|2022-04-12 17:44:50|433.77|431.37|433.69|431.29|433.85|431.45|433.69|431.29|0
1649785500000|2022-04-12 17:45:00|433.54|431.14|433.54|431.14|433.54|431.14|433.38|430.98|0
1649785510000|2022-04-12 17:45:10|433.46|431.06|433.38|430.98|433.46|431.06|433.38|430.98|0
1649785520000|2022-04-12 17:45:20|433.54|431.14|434.16|431.76|434.16|431.76|433.54|431.14|0
1649785530000|2022-04-12 17:45:30|433.23|430.83|433.23|430.83|433.23|430.83|433.23|430.83|0
1649785540000|2022-04-12 17:45:40|433.38|430.98|433.38|430.98|433.38|430.98|433.23|430.83|0
1649785550000|2022-04-12 17:45:50|432.91|430.51|433.07|430.67|433.07|430.67|432.91|430.51|0
1649785560000|2022-04-12 17:46:00|433.38|430.98|433.23|430.83|433.38|430.98|433.07|430.67|0
1649785570000|2022-04-12 17:46:10|433.38|430.98|432.76|430.36|433.38|430.98|432.76|430.36|0
1649785580000|2022-04-12 17:46:20|432.29|429.89|432.45|430.05|432.76|430.36|432.29|429.89|0
1649785590000|2022-04-12 17:46:30|432.29|429.89|431.74|429.34|432.29|429.89|431.74|429.34|0
1649785600000|2022-04-12 17:46:40|431.2|428.8|431.67|429.27|431.67|429.27|431.2|428.8|0
1649785610000|2022-04-12 17:46:50|431.51|429.11|431.51|429.11|431.51|429.11|431.36|428.96|0
1649785620000|2022-04-12 17:47:00|431.67|429.27|431.82|429.42|431.98|429.58|431.51|429.11|0
1649785630000|2022-04-12 17:47:10|431.67|429.27|431.36|428.96|431.67|429.27|431.36|428.96|0
1649785640000|2022-04-12 17:47:20|431.2|428.8|431.05|428.65|431.2|428.8|431.05|428.65|0
1649785650000|2022-04-12 17:47:30|431.12|428.72|431.67|429.27|431.67|429.27|431.12|428.72|0
1649785660000|2022-04-12 17:47:40|431.82|429.42|431.43|429.03|431.82|429.42|431.36|428.96|0
1649785670000|2022-04-12 17:47:50|431.67|429.27|431.67|429.27|431.74|429.34|431.67|429.27|0
1649785680000|2022-04-12 17:48:00|431.51|429.11|431.36|428.96|431.51|429.11|431.36|428.96|0
1649785690000|2022-04-12 17:48:10|431.51|429.11|431.82|429.42|431.82|429.42|431.51|429.11|0
1649785700000|2022-04-12 17:48:20|431.98|429.58|431.98|429.58|431.98|429.58|431.98|429.58|0
1649785710000|2022-04-12 17:48:30|431.82|429.42|432.29|429.89|432.29|429.89|431.82|429.42|0
1649785720000|2022-04-12 17:48:40|432.36|429.96|432.76|430.36|432.76|430.36|432.36|429.96|0
1649785730000|2022-04-12 17:48:50|432.6|430.2|432.45|430.05|432.6|430.2|432.45|430.05|0
1649785740000|2022-04-12 17:49:00|431.82|429.42|431.9|429.5|431.9|429.5|431.67|429.27|0
1649785750000|2022-04-12 17:49:10|431.82|429.42|432.29|429.89|432.29|429.89|431.82|429.42|0
1649785760000|2022-04-12 17:49:20|432.13|429.73|431.98|429.58|432.13|429.73|431.98|429.58|0
1649785770000|2022-04-12 17:49:30|432.13|429.73|432.13|429.73|432.13|429.73|431.98|429.58|0
1649785780000|2022-04-12 17:49:40|432.21|429.81|431.9|429.5|432.21|429.81|431.9|429.5|0
1649785790000|2022-04-12 17:49:50|431.98|429.58|432.29|429.89|432.29|429.89|431.98|429.58|0
1649785800000|2022-04-12 17:50:00|432.13|429.73|431.98|429.58|432.13|429.73|431.98|429.58|0
1649785810000|2022-04-12 17:50:10|431.67|429.27|431.2|428.8|431.67|429.27|431.2|428.8|0
1649785820000|2022-04-12 17:50:20|431.36|428.96|431.82|429.42|431.82|429.42|431.36|428.96|0
1649785830000|2022-04-12 17:50:30|431.98|429.58|431.98|429.58|431.98|429.58|431.98|429.58|0
1649785840000|2022-04-12 17:50:40|431.05|428.65|431.05|428.65|431.36|428.96|431.05|428.65|0
1649785850000|2022-04-12 17:50:50|431.36|428.96|431.05|428.65|431.36|428.96|430.89|428.49|0
1649785860000|2022-04-12 17:51:00|430.89|428.49|430.58|428.18|430.89|428.49|430.58|428.18|0
1649785870000|2022-04-12 17:51:10|430.42|428.02|430.11|427.71|430.42|428.02|430.11|427.71|0
1649785880000|2022-04-12 17:51:20|430.27|427.87|430.27|427.87|430.34|427.94|430.27|427.87|0
1649785890000|2022-04-12 17:51:30|429.8|427.4|429.65|427.25|429.8|427.4|429.18|426.78|0
1649785900000|2022-04-12 17:51:40|429.49|427.09|429.18|426.78|429.49|427.09|429.18|426.78|0
1649785910000|2022-04-12 17:51:50|429.03|426.63|429.18|426.78|429.18|426.78|429.03|426.63|0
1649785920000|2022-04-12 17:52:00|429.1|426.7|429.03|426.63|429.1|426.7|428.87|426.47|0
1649785930000|2022-04-12 17:52:10|429.34|426.94|429.49|427.09|429.49|427.09|429.34|426.94|0
1649785940000|2022-04-12 17:52:20|429.34|426.94|429.49|427.09|429.49|427.09|429.18|426.78|0
1649785950000|2022-04-12 17:52:30|429.18|426.78|429.49|427.09|429.49|427.09|429.18|426.78|0
1649785960000|2022-04-12 17:52:40|429.34|426.94|428.87|426.47|429.49|427.09|428.87|426.47|0
1649785970000|2022-04-12 17:52:50|429.03|426.63|429.57|427.17|429.57|427.17|429.03|426.63|0
1649785980000|2022-04-12 17:53:00|429.26|426.86|429.18|426.78|429.49|427.09|429.18|426.78|0
1649785990000|2022-04-12 17:53:10|429.34|426.94|429.18|426.78|429.34|426.94|428.87|426.47|0
1649786000000|2022-04-12 17:53:20|428.87|426.47|429.34|426.94|429.34|426.94|428.87|426.47|0
1649786010000|2022-04-12 17:53:30|429.18|426.78|428.87|426.47|429.18|426.78|428.87|426.47|0
1649786020000|2022-04-12 17:53:40|428.72|426.32|428.56|426.16|428.72|426.32|428.56|426.16|0
1649786030000|2022-04-12 17:53:50|428.72|426.32|428.25|425.85|428.72|426.32|428.25|425.85|0
1649786040000|2022-04-12 17:54:00|428.17|425.77|428.41|426.01|428.41|426.01|428.17|425.77|0
1649786050000|2022-04-12 17:54:10|428.56|426.16|428.25|425.85|428.56|426.16|428.1|425.7|0
1649786060000|2022-04-12 17:54:20|428.1|425.7|428.1|425.7|428.1|425.7|427.94|425.54|0
1649786070000|2022-04-12 17:54:30|427.94|425.54|427.94|425.54|427.94|425.54|427.94|425.54|0
1649786080000|2022-04-12 17:54:40|428.1|425.7|428.56|426.16|428.56|426.16|428.1|425.7|0
1649786090000|2022-04-12 17:54:50|428.41|426.01|428.56|426.16|428.56|426.16|428.41|426.01|0
1649786100000|2022-04-12 17:55:00|428.41|426.01|428.1|425.7|428.41|426.01|428.1|425.7|0
1649786110000|2022-04-12 17:55:10|427.94|425.54|427.32|424.92|427.94|425.54|427.32|424.92|0
1649786120000|2022-04-12 17:55:20|427.17|424.77|426.24|423.84|427.17|424.77|426.24|423.84|0
1649786130000|2022-04-12 17:55:30|426.7|424.3|426.86|424.46|426.86|424.46|426.55|424.15|0
1649786140000|2022-04-12 17:55:40|427.32|424.92|427.48|425.08|427.48|425.08|427.32|424.92|0
1649786150000|2022-04-12 17:55:50|427.32|424.92|426.7|424.3|427.32|424.92|426.7|424.3|0
1649786160000|2022-04-12 17:56:00|426.55|424.15|427.01|424.61|427.17|424.77|426.55|424.15|0
1649786170000|2022-04-12 17:56:10|427.32|424.92|426.55|424.15|427.32|424.92|426.55|424.15|0
1649786180000|2022-04-12 17:56:20|426.7|424.3|426.55|424.15|426.7|424.3|426.39|423.99|0
1649786190000|2022-04-12 17:56:30|427.01|424.61|427.01|424.61|427.17|424.77|427.01|424.61|0
1649786200000|2022-04-12 17:56:40|427.17|424.77|426.86|424.46|427.17|424.77|426.86|424.46|0
1649786220000|2022-04-12 17:57:00|426.7|424.3|426.39|423.99|426.7|424.3|426.39|423.99|0
1649786230000|2022-04-12 17:57:10|426.55|424.15|426.39|423.99|426.55|424.15|426.39|423.99|0
1649786240000|2022-04-12 17:57:20|426.24|423.84|426.08|423.68|426.39|423.99|426.08|423.68|0
1649786250000|2022-04-12 17:57:30|426.39|423.99|426.24|423.84|426.55|424.15|426.24|423.84|0
1649786260000|2022-04-12 17:57:40|426.08|423.68|425.93|423.53|426.08|423.68|425.93|423.53|0
1649786270000|2022-04-12 17:57:50|426.08|423.68|425.93|423.53|426.08|423.68|425.93|423.53|0
1649786280000|2022-04-12 17:58:00|426.08|423.68|426.39|423.99|426.39|423.99|425.93|423.53|0
1649786290000|2022-04-12 17:58:10|425.93|423.53|425.78|423.38|425.93|423.53|425.78|423.38|0
1649786300000|2022-04-12 17:58:20|425.93|423.53|426.39|423.99|426.39|423.99|425.93|423.53|0
1649786310000|2022-04-12 17:58:30|426.55|424.15|426.39|423.99|426.55|424.15|426.24|423.84|0
1649786320000|2022-04-12 17:58:40|426.7|424.3|426.55|424.15|426.7|424.3|426.39|423.99|0
1649786330000|2022-04-12 17:58:50|426.08|423.68|426.39|423.99|426.55|424.15|426.08|423.68|0
1649786340000|2022-04-12 17:59:00|426.55|424.15|423.77|421.37|426.55|424.15|423.77|421.37|0
1649786350000|2022-04-12 17:59:10|423.62|421.22|426.7|424.3|426.7|424.3|423.62|421.22|0
1649786360000|2022-04-12 17:59:20|426.86|424.46|426.86|424.46|427.01|424.61|426.86|424.46|0
1649786370000|2022-04-12 17:59:30|427.01|424.61|427.17|424.77|427.48|425.08|427.01|424.61|0
1649786380000|2022-04-12 17:59:40|426.86|424.46|426.55|424.15|426.86|424.46|426.39|423.99|0
1649786390000|2022-04-12 17:59:50|426.7|424.3|427.01|424.61|427.01|424.61|426.7|424.3|0
1649786400000|2022-04-12 18:00:00|427.17|424.77|427.01|424.61|427.17|424.77|426.7|424.3|0
1649786410000|2022-04-12 18:00:10|426.24|423.84|426.39|423.99|426.55|424.15|426.24|423.84|0
1649786420000|2022-04-12 18:00:20|426.08|423.68|426.08|423.68|426.24|423.84|425.93|423.53|0
1649786430000|2022-04-12 18:00:30|425.93|423.53|425.93|423.53|425.93|423.53|425.77|423.37|0
1649786440000|2022-04-12 18:00:40|425.77|423.37|425.69|423.29|425.77|423.37|425.16|422.76|0
1649786450000|2022-04-12 18:00:50|425.77|423.37|425.77|423.37|426.08|423.68|425.77|423.37|0
1649786460000|2022-04-12 18:01:00|426.08|423.68|425.93|423.53|426.08|423.68|425.93|423.53|0
1649786470000|2022-04-12 18:01:10|425.47|423.07|424.69|422.29|425.47|423.07|424.69|422.29|0
1649786480000|2022-04-12 18:01:20|425.16|422.76|425.47|423.07|425.47|423.07|425.16|422.76|0
1649786490000|2022-04-12 18:01:30|425.62|423.22|425.77|423.37|425.77|423.37|425.62|423.22|0
1649786500000|2022-04-12 18:01:40|425.62|423.22|425.77|423.37|425.77|423.37|425.62|423.22|0
1649786510000|2022-04-12 18:01:50|425.62|423.22|425.62|423.22|425.62|423.22|425.46|423.06|0
1649786520000|2022-04-12 18:02:00|425.46|423.06|425.46|423.06|425.46|423.06|425.16|422.76|0
1649786530000|2022-04-12 18:02:10|425.62|423.22|425.31|422.91|425.62|423.22|425.31|422.91|0
1649786540000|2022-04-12 18:02:20|425.46|423.06|426.31|423.91|426.31|423.91|425.46|423.06|0
1649786550000|2022-04-12 18:02:30|426.24|423.84|426.24|423.84|426.39|423.99|426.24|423.84|0
1649786560000|2022-04-12 18:02:40|425.93|423.53|426.08|423.68|426.08|423.68|425.93|423.53|0
1649786570000|2022-04-12 18:02:50|425.93|423.53|426.08|423.68|426.08|423.68|425.93|423.53|0
1649786580000|2022-04-12 18:03:00|426.55|424.15|426.39|423.99|426.55|424.15|426.39|423.99|0
1649786590000|2022-04-12 18:03:10|426.55|424.15|426.55|424.15|426.62|424.22|426.55|424.15|0
1649786600000|2022-04-12 18:03:20|426.7|424.3|427.16|424.76|427.16|424.76|426.7|424.3|0
1649786610000|2022-04-12 18:03:30|427.32|424.92|427.47|425.07|427.47|425.07|427.32|424.92|0
1649786620000|2022-04-12 18:03:40|427.32|424.92|427.32|424.92|427.32|424.92|427.16|424.76|0
1649786630000|2022-04-12 18:03:50|427.47|425.07|427.24|424.84|427.47|425.07|427.01|424.61|0
1649786640000|2022-04-12 18:04:00|427.32|424.92|427.47|425.07|427.47|425.07|427.16|424.76|0
1649786650000|2022-04-12 18:04:10|427.55|425.15|427.94|425.54|427.94|425.54|427.47|425.07|0
1649786660000|2022-04-12 18:04:20|428.09|425.69|428.09|425.69|428.4|426|428.09|425.69|0
1649786670000|2022-04-12 18:04:30|428.25|425.85|428.4|426|428.4|426|428.09|425.69|0
1649786680000|2022-04-12 18:04:40|428.25|425.85|428.71|426.31|428.71|426.31|428.25|425.85|0
1649786690000|2022-04-12 18:04:50|429.02|426.62|429.18|426.78|429.33|426.93|429.02|426.62|0
1649786700000|2022-04-12 18:05:00|428.87|426.47|429.18|426.78|429.18|426.78|428.71|426.31|0
1649786710000|2022-04-12 18:05:10|428.87|426.47|428.56|426.16|428.87|426.47|428.56|426.16|0
1649786720000|2022-04-12 18:05:20|428.87|426.47|428.87|426.47|429.02|426.62|428.79|426.39|0
1649786730000|2022-04-12 18:05:30|428.71|426.31|429.33|426.93|429.33|426.93|428.71|426.31|0
1649786740000|2022-04-12 18:05:40|429.49|427.09|430.26|427.86|430.26|427.86|429.49|427.09|0
1649786750000|2022-04-12 18:05:50|430.42|428.02|430.26|427.86|430.73|428.33|430.26|427.86|0
1649786760000|2022-04-12 18:06:00|429.8|427.4|430.42|428.02|430.42|428.02|429.8|427.4|0
1649786770000|2022-04-12 18:06:10|430.65|428.25|430.88|428.48|430.88|428.48|430.57|428.17|0
1649786780000|2022-04-12 18:06:20|430.73|428.33|430.73|428.33|430.88|428.48|430.73|428.33|0
1649786790000|2022-04-12 18:06:30|430.57|428.17|430.57|428.17|430.57|428.17|430.57|428.17|0
1649786800000|2022-04-12 18:06:40|430.73|428.33|431.04|428.64|431.04|428.64|430.73|428.33|0
1649786810000|2022-04-12 18:06:50|430.88|428.48|430.88|428.48|430.88|428.48|430.88|428.48|0
1649786820000|2022-04-12 18:07:00|430.73|428.33|430.34|427.94|431.04|428.64|430.34|427.94|0
1649786830000|2022-04-12 18:07:10|430.42|428.02|431.19|428.79|431.19|428.79|430.42|428.02|0
1649786840000|2022-04-12 18:07:20|430.73|428.33|431.04|428.64|431.04|428.64|430.57|428.17|0
1649786850000|2022-04-12 18:07:30|431.19|428.79|431.04|428.64|431.35|428.95|431.04|428.64|0
1649786860000|2022-04-12 18:07:40|430.73|428.33|431.11|428.71|431.11|428.71|430.65|428.25|0
1649786870000|2022-04-12 18:07:50|431.35|428.95|431.04|428.64|431.35|428.95|431.04|428.64|0
1649786880000|2022-04-12 18:08:00|431.19|428.79|431.35|428.95|431.35|428.95|431.19|428.79|0
1649786890000|2022-04-12 18:08:10|431.5|429.1|431.35|428.95|431.5|429.1|431.35|428.95|0
1649786900000|2022-04-12 18:08:20|431.27|428.87|430.73|428.33|431.27|428.87|430.73|428.33|0
1649786910000|2022-04-12 18:08:30|430.88|428.48|431.04|428.64|431.04|428.64|430.88|428.48|0
1649786920000|2022-04-12 18:08:40|430.88|428.48|430.42|428.02|430.88|428.48|430.42|428.02|0
1649786930000|2022-04-12 18:08:50|430.33|427.93|430.11|427.71|430.33|427.93|430.11|427.71|0
1649786940000|2022-04-12 18:09:00|429.95|427.55|429.71|427.31|429.95|427.55|429.71|427.31|0
1649786950000|2022-04-12 18:09:10|429.64|427.24|429.48|427.08|429.64|427.24|429.48|427.08|0
1649786960000|2022-04-12 18:09:20|428.71|426.31|429.02|426.62|429.02|426.62|428.71|426.31|0
1649786970000|2022-04-12 18:09:30|429.17|426.77|429.33|426.93|429.33|426.93|429.02|426.62|0
1649786980000|2022-04-12 18:09:40|429.48|427.08|429.64|427.24|429.79|427.39|429.48|427.08|0
1649786990000|2022-04-12 18:09:50|429.48|427.08|429.48|427.08|429.48|427.08|429.48|427.08|0
1649787000000|2022-04-12 18:10:00|429.33|426.93|429.17|426.77|429.33|426.93|429.17|426.77|0
1649787010000|2022-04-12 18:10:10|429.33|426.93|428.86|426.46|429.33|426.93|428.86|426.46|0
1649787020000|2022-04-12 18:10:20|428.55|426.15|428.4|426|428.55|426.15|428.4|426|0
1649787030000|2022-04-12 18:10:30|428.71|426.31|428.63|426.23|428.71|426.31|428.63|426.23|0
1649787040000|2022-04-12 18:10:40|428.71|426.31|428.24|425.84|428.71|426.31|428.24|425.84|0
1649787050000|2022-04-12 18:10:50|428.09|425.69|427.93|425.53|428.09|425.69|427.93|425.53|0
1649787060000|2022-04-12 18:11:00|428.4|426|428.09|425.69|428.4|426|427.93|425.53|0
1649787070000|2022-04-12 18:11:10|427.85|425.45|427.62|425.22|427.85|425.45|427.62|425.22|0
1649787080000|2022-04-12 18:11:20|427.78|425.38|428.01|425.61|428.01|425.61|427.78|425.38|0
1649787090000|2022-04-12 18:11:30|427.78|425.38|427.78|425.38|427.78|425.38|427.7|425.3|0
1649787100000|2022-04-12 18:11:40|428.24|425.84|428.24|425.84|428.4|426|428.24|425.84|0
1649787110000|2022-04-12 18:11:50|428.09|425.69|428.09|425.69|428.09|425.69|428.09|425.69|0
1649787120000|2022-04-12 18:12:00|427.93|425.53|427.62|425.22|427.93|425.53|427.62|425.22|0
1649787130000|2022-04-12 18:12:10|427.78|425.38|427.31|424.91|427.93|425.53|427.31|424.91|0
1649787140000|2022-04-12 18:12:20|427.62|425.22|427.62|425.22|427.62|425.22|427.47|425.07|0
1649787150000|2022-04-12 18:12:30|427.54|425.14|427.62|425.22|427.62|425.22|427.47|425.07|0
1649787160000|2022-04-12 18:12:40|427.31|424.91|427.31|424.91|427.47|425.07|427.31|424.91|0
1649787170000|2022-04-12 18:12:50|427.47|425.07|427|424.6|427.47|425.07|426.85|424.45|0
1649787180000|2022-04-12 18:13:00|426.85|424.45|426.7|424.3|427|424.6|426.54|424.14|0
1649787190000|2022-04-12 18:13:10|426.54|424.14|426.23|423.83|426.54|424.14|426.23|423.83|0
1649787200000|2022-04-12 18:13:20|426.39|423.99|426.39|423.99|426.39|423.99|426.08|423.68|0
1649787210000|2022-04-12 18:13:30|426.23|423.83|426.23|423.83|426.39|423.99|426.23|423.83|0
1649787220000|2022-04-12 18:13:40|426.39|423.99|426.85|424.45|426.85|424.45|426.39|423.99|0
1649787230000|2022-04-12 18:13:50|427|424.6|426.85|424.45|427|424.6|426.85|424.45|0
1649787240000|2022-04-12 18:14:00|426.08|423.68|426.08|423.68|426.08|423.68|426.08|423.68|0
1649787250000|2022-04-12 18:14:10|425.92|423.52|426.23|423.83|426.54|424.14|425.92|423.52|0
1649787260000|2022-04-12 18:14:20|426.08|423.68|426.08|423.68|426.08|423.68|426.08|423.68|0
1649787270000|2022-04-12 18:14:30|426.23|423.83|425.3|422.9|426.23|423.83|425.3|422.9|0
1649787280000|2022-04-12 18:14:40|425.38|422.98|425|422.6|425.38|422.98|425|422.6|0
1649787290000|2022-04-12 18:14:50|424.84|422.44|424.53|422.13|424.84|422.44|424.53|422.13|0
1649787300000|2022-04-12 18:15:00|424.38|421.98|424.22|421.82|424.38|421.98|424.22|421.82|0
1649787310000|2022-04-12 18:15:10|423.92|421.52|423.84|421.44|423.92|421.52|423.76|421.36|0
1649787320000|2022-04-12 18:15:20|424.07|421.67|424.38|421.98|424.38|421.98|424.07|421.67|0
1649787330000|2022-04-12 18:15:30|423.92|421.52|423.61|421.21|423.92|421.52|423.45|421.05|0
1649787340000|2022-04-12 18:15:40|423.45|421.05|423.3|420.9|423.45|421.05|423.3|420.9|0
1649787350000|2022-04-12 18:15:50|423.45|421.05|422.76|420.36|423.45|421.05|422.76|420.36|0
1649787360000|2022-04-12 18:16:00|422.84|420.44|422.68|420.28|422.84|420.44|422.68|420.28|0
1649787370000|2022-04-12 18:16:10|422.38|419.98|421.92|419.52|422.38|419.98|421.92|419.52|0
1649787380000|2022-04-12 18:16:20|422.22|419.82|422.07|419.67|422.22|419.82|422.07|419.67|0
1649787390000|2022-04-12 18:16:30|422.53|420.13|422.22|419.82|422.53|420.13|422.22|419.82|0
1649787400000|2022-04-12 18:16:40|422.38|419.98|422.53|420.13|422.53|420.13|422.38|419.98|0
1649787410000|2022-04-12 18:16:50|422.38|419.98|422.99|420.59|422.99|420.59|422.38|419.98|0
1649787420000|2022-04-12 18:17:00|425.77|423.37|425.62|423.22|425.77|423.37|425.46|423.06|0
1649787430000|2022-04-12 18:17:10|425.93|423.53|425.93|423.53|425.93|423.53|425.77|423.37|0
1649787440000|2022-04-12 18:17:20|426.08|423.68|426.23|423.83|426.23|423.83|426.08|423.68|0
1649787450000|2022-04-12 18:17:30|425.93|423.53|425.23|422.83|425.93|423.53|425.23|422.83|0
1649787460000|2022-04-12 18:17:40|425.31|422.91|425.46|423.06|425.46|423.06|425.08|422.68|0
1649787470000|2022-04-12 18:17:50|425.38|422.98|425.31|422.91|425.38|422.98|425.16|422.76|0
1649787480000|2022-04-12 18:18:00|424.54|422.14|424.23|421.83|424.54|422.14|424.23|421.83|0
1649787490000|2022-04-12 18:18:10|424.39|421.99|424.08|421.68|424.39|421.99|424.08|421.68|0
1649787500000|2022-04-12 18:18:20|423.93|421.53|424.08|421.68|424.23|421.83|423.93|421.53|0
1649787510000|2022-04-12 18:18:30|424.39|421.99|424.15|421.75|424.39|421.99|424.15|421.75|0
1649787520000|2022-04-12 18:18:40|424.08|421.68|424.23|421.83|424.23|421.83|423.93|421.53|0
1649787530000|2022-04-12 18:18:50|424.7|422.3|424.85|422.45|425|422.6|424.7|422.3|0
1649787540000|2022-04-12 18:19:00|425|422.6|424.54|422.14|425|422.6|424.23|421.83|0
1649787550000|2022-04-12 18:19:10|424.39|421.99|424.39|421.99|424.39|421.99|424.23|421.83|0
1649787560000|2022-04-12 18:19:20|424.08|421.68|423.93|421.53|424.08|421.68|423.93|421.53|0
1649787570000|2022-04-12 18:19:30|424.54|422.14|424.39|421.99|424.54|422.14|424.23|421.83|0
1649787580000|2022-04-12 18:19:40|424.54|422.14|424.85|422.45|424.85|422.45|424.54|422.14|0
1649787590000|2022-04-12 18:19:50|425|422.6|424.69|422.29|425|422.6|424.69|422.29|0
1649787600000|2022-04-12 18:20:00|424.39|421.99|424.54|422.14|424.54|422.14|424.39|421.99|0
1649787610000|2022-04-12 18:20:10|424.39|421.99|424.54|422.14|424.54|422.14|424.23|421.83|0
1649787620000|2022-04-12 18:20:20|424.39|421.99|425.31|422.91|425.31|422.91|424.39|421.99|0
1649787630000|2022-04-12 18:20:30|425.77|423.37|425.62|423.22|425.77|423.37|425.46|423.06|0
1649787640000|2022-04-12 18:20:40|425.31|422.91|425.77|423.37|425.77|423.37|425.31|422.91|0
1649787650000|2022-04-12 18:20:50|426.23|423.83|426.46|424.06|426.54|424.14|426.23|423.83|0
1649787660000|2022-04-12 18:21:00|426.54|424.14|426.23|423.83|426.54|424.14|426.23|423.83|0
1649787670000|2022-04-12 18:21:10|426.69|424.29|426.23|423.83|426.69|424.29|426.08|423.68|0
1649787680000|2022-04-12 18:21:20|426.39|423.99|426.39|423.99|426.39|423.99|426.39|423.99|0
1649787690000|2022-04-12 18:21:30|426.15|423.75|425.46|423.06|426.15|423.75|425.46|423.06|0
1649787700000|2022-04-12 18:21:40|425.15|422.75|425.31|422.91|425.31|422.91|425.15|422.75|0
1649787710000|2022-04-12 18:21:50|425.62|423.22|425.15|422.75|425.62|423.22|425.15|422.75|0
1649787720000|2022-04-12 18:22:00|425.31|422.91|425.38|422.98|425.62|423.22|425.15|422.75|0
1649787730000|2022-04-12 18:22:10|425.31|422.91|425.38|422.98|425.77|423.37|425.31|422.91|0
1649787740000|2022-04-12 18:22:20|425.62|423.22|425.77|423.37|425.77|423.37|425.46|423.06|0
1649787750000|2022-04-12 18:22:30|425.62|423.22|425.38|422.98|425.62|423.22|425.38|422.98|0
1649787760000|2022-04-12 18:22:40|425.62|423.22|425|422.6|425.62|423.22|425|422.6|0
1649787770000|2022-04-12 18:22:50|424.85|422.45|424.54|422.14|425|422.6|424.54|422.14|0
1649787780000|2022-04-12 18:23:00|424.39|421.99|424.54|422.14|424.85|422.45|424.39|421.99|0
1649787790000|2022-04-12 18:23:10|424.85|422.45|424.69|422.29|424.85|422.45|424.69|422.29|0
1649787800000|2022-04-12 18:23:20|424.54|422.14|424.54|422.14|424.69|422.29|424.54|422.14|0
1649787810000|2022-04-12 18:23:30|424.39|421.99|424.39|421.99|424.54|422.14|424.39|421.99|0
1649787820000|2022-04-12 18:23:40|424.23|421.83|424.23|421.83|424.23|421.83|424.23|421.83|0
1649787830000|2022-04-12 18:23:50|424.08|421.68|423.93|421.53|424.08|421.68|423.93|421.53|0
1649787840000|2022-04-12 18:24:00|423.77|421.37|423.92|421.52|423.92|421.52|423.77|421.37|0
1649787850000|2022-04-12 18:24:10|424.08|421.68|424.69|422.29|424.85|422.45|424.08|421.68|0
1649787860000|2022-04-12 18:24:20|424.85|422.45|424.08|421.68|424.85|422.45|424.08|421.68|0
1649787870000|2022-04-12 18:24:30|424.69|422.29|424.85|422.45|425|422.6|424.69|422.29|0
1649787880000|2022-04-12 18:24:40|424.23|421.83|424.23|421.83|424.23|421.83|424.23|421.83|0
1649787890000|2022-04-12 18:24:50|424.08|421.68|424.23|421.83|424.23|421.83|424.08|421.68|0
1649787900000|2022-04-12 18:25:00|424.08|421.68|423.62|421.22|424.08|421.68|423.62|421.22|0
1649787910000|2022-04-12 18:25:10|423.77|421.37|423.77|421.37|423.77|421.37|423.77|421.37|0
1649787920000|2022-04-12 18:25:20|423.92|421.52|423.77|421.37|424.15|421.75|423.77|421.37|0
1649787930000|2022-04-12 18:25:30|424.08|421.68|424.31|421.91|424.31|421.91|424.08|421.68|0
1649787940000|2022-04-12 18:25:40|424.38|421.98|424.92|422.52|424.92|422.52|424.38|421.98|0
1649787950000|2022-04-12 18:25:50|424.85|422.45|424.54|422.14|424.85|422.45|424.38|421.98|0
1649787960000|2022-04-12 18:26:00|424.08|421.68|424.38|421.98|424.54|422.14|424.08|421.68|0
1649787970000|2022-04-12 18:26:10|424.85|422.45|424.54|422.14|424.85|422.45|424.54|422.14|0
1649787980000|2022-04-12 18:26:20|424.38|421.98|424.54|422.14|424.54|422.14|424.38|421.98|0
1649787990000|2022-04-12 18:26:30|424.69|422.29|424.23|421.83|424.69|422.29|424.23|421.83|0
1649788000000|2022-04-12 18:26:40|424.38|421.98|424.38|421.98|424.54|422.14|424.38|421.98|0
1649788010000|2022-04-12 18:26:50|424.54|422.14|424.85|422.45|424.85|422.45|424.54|422.14|0
1649788020000|2022-04-12 18:27:00|424.38|421.98|424.69|422.29|424.85|422.45|424.38|421.98|0
1649788030000|2022-04-12 18:27:10|424.54|422.14|424.23|421.83|424.54|422.14|424.23|421.83|0
1649788040000|2022-04-12 18:27:20|423.92|421.52|424.23|421.83|424.23|421.83|423.92|421.52|0
1649788050000|2022-04-12 18:27:30|424.08|421.68|424.69|422.29|424.69|422.29|424.08|421.68|0
1649788060000|2022-04-12 18:27:40|424.46|422.06|424.46|422.06|424.54|422.14|424.46|422.06|0
1649788070000|2022-04-12 18:27:50|424.69|422.29|425|422.6|425|422.6|424.69|422.29|0
1649788080000|2022-04-12 18:28:00|424.61|422.21|424.69|422.29|424.84|422.44|424.61|422.21|0
1649788090000|2022-04-12 18:28:10|424.38|421.98|424.69|422.29|424.69|422.29|424.38|421.98|0
1649788100000|2022-04-12 18:28:20|424.84|422.44|424.69|422.29|425|422.6|424.69|422.29|0
1649788110000|2022-04-12 18:28:30|424.84|422.44|424.54|422.14|424.84|422.44|424.54|422.14|0
1649788120000|2022-04-12 18:28:40|424.69|422.29|424.15|421.75|424.69|422.29|424.15|421.75|0
1649788130000|2022-04-12 18:28:50|424.08|421.68|424.46|422.06|424.54|422.14|424.08|421.68|0
1649788140000|2022-04-12 18:29:00|424.38|421.98|424.23|421.83|424.38|421.98|424.15|421.75|0
1649788150000|2022-04-12 18:29:10|423.92|421.52|423.92|421.52|423.92|421.52|423.92|421.52|0
1649788160000|2022-04-12 18:29:20|424.08|421.68|423.62|421.22|424.08|421.68|423.62|421.22|0
1649788170000|2022-04-12 18:29:30|423.46|421.06|423.16|420.76|423.46|421.06|423.16|420.76|0
1649788180000|2022-04-12 18:29:40|423.31|420.91|422.85|420.45|423.31|420.91|422.85|420.45|0
1649788190000|2022-04-12 18:29:50|423.08|420.68|423.08|420.68|423.08|420.68|423.08|420.68|0
1649788200000|2022-04-12 18:30:00|423|420.6|422.7|420.3|423|420.6|422.7|420.3|0
1649788210000|2022-04-12 18:30:10|423.16|420.76|423.31|420.91|423.31|420.91|423|420.6|0
1649788220000|2022-04-12 18:30:20|423.54|421.14|423.46|421.06|423.54|421.14|423.46|421.06|0
1649788230000|2022-04-12 18:30:30|423|420.6|422.85|420.45|423|420.6|422.85|420.45|0
1649788240000|2022-04-12 18:30:40|422.69|420.29|422.69|420.29|422.85|420.45|422.69|420.29|0
1649788250000|2022-04-12 18:30:50|422.85|420.45|422.69|420.29|422.85|420.45|422.69|420.29|0
1649788260000|2022-04-12 18:31:00|422.08|419.68|423.46|421.06|423.46|421.06|422.08|419.68|0
1649788270000|2022-04-12 18:31:10|423.31|420.91|423.31|420.91|423.31|420.91|423.31|420.91|0
1649788280000|2022-04-12 18:31:20|423.92|421.52|424.08|421.68|424.08|421.68|423.77|421.37|0
1649788290000|2022-04-12 18:31:30|423.84|421.44|424.08|421.68|424.08|421.68|423.84|421.44|0
1649788300000|2022-04-12 18:31:40|424.07|421.67|424.07|421.67|424.07|421.67|423.92|421.52|0
1649788310000|2022-04-12 18:31:50|423.46|421.06|423.77|421.37|423.77|421.37|423.46|421.06|0
1649788320000|2022-04-12 18:32:00|423.92|421.52|424.23|421.83|424.23|421.83|423.92|421.52|0
1649788330000|2022-04-12 18:32:10|423.92|421.52|423.61|421.21|423.92|421.52|423.61|421.21|0
1649788340000|2022-04-12 18:32:20|423.38|420.98|423|420.6|423.38|420.98|422.85|420.45|0
1649788350000|2022-04-12 18:32:30|423.15|420.75|422.23|419.83|423.15|420.75|422.23|419.83|0
1649788360000|2022-04-12 18:32:40|422.39|419.99|421.62|419.22|422.39|419.99|421.62|419.22|0
1649788370000|2022-04-12 18:32:50|421.47|419.07|421.16|418.76|421.47|419.07|420.93|418.53|0
1649788380000|2022-04-12 18:33:00|421.08|418.68|420.24|417.84|421.08|418.68|420.24|417.84|0
1649788390000|2022-04-12 18:33:10|420.09|417.69|420.4|418|420.4|418|420.09|417.69|0
1649788400000|2022-04-12 18:33:20|420.55|418.15|420.55|418.15|420.7|418.3|420.55|418.15|0
1649788410000|2022-04-12 18:33:30|420.24|417.84|420.7|418.3|420.7|418.3|420.24|417.84|0
1649788420000|2022-04-12 18:33:40|420.4|418|420.24|417.84|420.4|418|420.24|417.84|0
1649788430000|2022-04-12 18:33:50|420.4|418|420.09|417.69|420.4|418|420.09|417.69|0
1649788440000|2022-04-12 18:34:00|420.24|417.84|420.09|417.69|420.4|418|420.09|417.69|0
1649788450000|2022-04-12 18:34:10|419.94|417.54|420.55|418.15|420.7|418.3|419.94|417.54|0
1649788460000|2022-04-12 18:34:20|421.01|418.61|421.47|419.07|421.47|419.07|420.86|418.46|0
1649788470000|2022-04-12 18:34:30|421.39|418.99|421.93|419.53|421.93|419.53|421.39|418.99|0
1649788480000|2022-04-12 18:34:40|422.08|419.68|423.92|421.52|423.92|421.52|422.08|419.68|0
1649788490000|2022-04-12 18:34:50|423.31|420.91|423.61|421.21|423.61|421.21|423.31|420.91|0
1649788500000|2022-04-12 18:35:00|423.15|420.75|423.46|421.06|423.46|421.06|422.69|420.29|0
1649788510000|2022-04-12 18:35:10|423.15|420.75|422.23|419.83|423.15|420.75|422.23|419.83|0
1649788520000|2022-04-12 18:35:20|422.31|419.91|422.46|420.06|422.46|420.06|422.08|419.68|0
1649788530000|2022-04-12 18:35:30|422.69|420.29|422.85|420.45|422.85|420.45|422.69|420.29|0
1649788540000|2022-04-12 18:35:40|423|420.6|424.23|421.83|424.23|421.83|423|420.6|0
1649788550000|2022-04-12 18:35:50|424.07|421.67|424.69|422.29|424.69|422.29|424.07|421.67|0
1649788560000|2022-04-12 18:36:00|424.84|422.44|424.84|422.44|424.99|422.59|424.84|422.44|0
1649788570000|2022-04-12 18:36:10|424.53|422.13|424.84|422.44|424.99|422.59|424.53|422.13|0
1649788580000|2022-04-12 18:36:20|424.69|422.29|424.23|421.83|424.69|422.29|424.23|421.83|0
1649788590000|2022-04-12 18:36:30|424.07|421.67|424.15|421.75|424.15|421.75|424.07|421.67|0
1649788600000|2022-04-12 18:36:40|424.53|422.13|424.69|422.29|424.69|422.29|424.53|422.13|0
1649788610000|2022-04-12 18:36:50|424.84|422.44|424.69|422.29|424.84|422.44|424.53|422.13|0
1649788620000|2022-04-12 18:37:00|424.53|422.13|424.84|422.44|424.84|422.44|424.23|421.83|0
1649788630000|2022-04-12 18:37:10|424.99|422.59|425.61|423.21|425.61|423.21|424.61|422.21|0
1649788640000|2022-04-12 18:37:20|425.46|423.06|425.76|423.36|425.76|423.36|425.46|423.06|0
1649788650000|2022-04-12 18:37:30|425.61|423.21|425.61|423.21|426.07|423.67|425.61|423.21|0
1649788660000|2022-04-12 18:37:40|425.76|423.36|424.53|422.13|425.76|423.36|424.53|422.13|0
1649788670000|2022-04-12 18:37:50|424.69|422.29|424.53|422.13|424.69|422.29|424.53|422.13|0
1649788680000|2022-04-12 18:38:00|424.38|421.98|424.69|422.29|424.69|422.29|424.38|421.98|0
1649788690000|2022-04-12 18:38:10|424.07|421.67|423.92|421.52|424.07|421.67|423.92|421.52|0
1649788700000|2022-04-12 18:38:20|424.07|421.67|424.69|422.29|424.69|422.29|423.92|421.52|0
1649788710000|2022-04-12 18:38:30|424.23|421.83|424.07|421.67|424.23|421.83|424.07|421.67|0
1649788720000|2022-04-12 18:38:40|424.15|421.75|423.92|421.52|424.23|421.83|423.92|421.52|0
1649788730000|2022-04-12 18:38:50|424.38|421.98|424.69|422.29|424.84|422.44|424.38|421.98|0
1649788740000|2022-04-12 18:39:00|424.99|422.59|424.38|421.98|425.15|422.75|424.38|421.98|0
1649788750000|2022-04-12 18:39:10|424.07|421.67|424.07|421.67|424.07|421.67|423.92|421.52|0
1649788760000|2022-04-12 18:39:20|424.38|421.98|424.07|421.67|424.38|421.98|424.07|421.67|0
1649788770000|2022-04-12 18:39:30|424.53|422.13|424.22|421.82|424.53|422.13|424.22|421.82|0
1649788780000|2022-04-12 18:39:40|424.38|421.98|423.92|421.52|424.38|421.98|423.92|421.52|0
1649788790000|2022-04-12 18:39:50|423.76|421.36|423.46|421.06|423.92|421.52|423.46|421.06|0
1649788800000|2022-04-12 18:40:00|423.15|420.75|423.92|421.52|423.92|421.52|423.15|420.75|0
1649788810000|2022-04-12 18:40:10|424.22|421.82|423.61|421.21|424.38|421.98|423.61|421.21|0
1649788820000|2022-04-12 18:40:20|423.76|421.36|423.61|421.21|424.07|421.67|423.61|421.21|0
1649788830000|2022-04-12 18:40:30|423.3|420.9|423.46|421.06|423.61|421.21|423.3|420.9|0
1649788840000|2022-04-12 18:40:40|423.3|420.9|423.3|420.9|423.3|420.9|423.3|420.9|0
1649788850000|2022-04-12 18:40:50|423.15|420.75|422.23|419.83|423.15|420.75|422.23|419.83|0
1649788860000|2022-04-12 18:41:00|422.69|420.29|422.84|420.44|422.84|420.44|422.54|420.14|0
1649788870000|2022-04-12 18:41:10|423.3|420.9|423.46|421.06|423.46|421.06|423.3|420.9|0
1649788880000|2022-04-12 18:41:20|423.15|420.75|423.46|421.06|423.46|421.06|423.15|420.75|0
1649788890000|2022-04-12 18:41:30|423.3|420.9|423.61|421.21|423.76|421.36|423.3|420.9|0
1649788900000|2022-04-12 18:41:40|423.76|421.36|423.84|421.44|423.92|421.52|423.76|421.36|0
1649788910000|2022-04-12 18:41:50|423.76|421.36|423.84|421.44|423.84|421.44|423.46|421.06|0
1649788920000|2022-04-12 18:42:00|423.76|421.36|424.22|421.82|424.22|421.82|423.76|421.36|0
1649788930000|2022-04-12 18:42:10|423.92|421.52|423.92|421.52|423.92|421.52|423.46|421.06|0
1649788940000|2022-04-12 18:42:20|423.61|421.21|422.84|420.44|423.61|421.21|422.84|420.44|0
1649788950000|2022-04-12 18:42:30|423.15|420.75|422.84|420.44|423.15|420.75|422.84|420.44|0
1649788960000|2022-04-12 18:42:40|423.15|420.75|423.15|420.75|423.15|420.75|422.84|420.44|0
1649788970000|2022-04-12 18:42:50|422.84|420.44|422.54|420.14|422.84|420.44|422.54|420.14|0
1649788980000|2022-04-12 18:43:00|422.69|420.29|422.54|420.14|422.69|420.29|422.38|419.98|0
1649788990000|2022-04-12 18:43:10|422.38|419.98|421.46|419.06|422.38|419.98|421.46|419.06|0
1649789000000|2022-04-12 18:43:20|421.31|418.91|421.46|419.06|421.46|419.06|421.16|418.76|0
1649789010000|2022-04-12 18:43:30|421.31|418.91|421.46|419.06|421.46|419.06|421.31|418.91|0
1649789020000|2022-04-12 18:43:40|421.31|418.91|421.31|418.91|421.62|419.22|421.31|418.91|0
1649789030000|2022-04-12 18:43:50|421.46|419.06|421.62|419.22|421.62|419.22|421.46|419.06|0
1649789040000|2022-04-12 18:44:00|421.38|418.98|421.16|418.76|421.38|418.98|421|418.6|0
1649789050000|2022-04-12 18:44:10|421.31|418.91|421.16|418.76|421.31|418.91|421.16|418.76|0
1649789060000|2022-04-12 18:44:20|421.77|419.37|422.54|420.14|422.54|420.14|421.77|419.37|0
1649789070000|2022-04-12 18:44:30|422.23|419.83|421.92|419.52|422.23|419.83|421.46|419.06|0
1649789080000|2022-04-12 18:44:40|421.84|419.44|422.08|419.68|422.08|419.68|421.84|419.44|0
1649789090000|2022-04-12 18:44:50|422.69|420.29|422.54|420.14|422.69|420.29|422.54|420.14|0
1649789100000|2022-04-12 18:45:00|422.84|420.44|423.76|421.36|424.38|421.98|422.84|420.44|0
1649789110000|2022-04-12 18:45:10|423.61|421.21|425.45|423.05|425.45|423.05|423.61|421.21|0
1649789120000|2022-04-12 18:45:20|425.3|422.9|425.14|422.74|425.37|422.97|425.14|422.74|0
1649789130000|2022-04-12 18:45:30|425.3|422.9|425.76|423.36|425.76|423.36|425.3|422.9|0
1649789140000|2022-04-12 18:45:40|425.45|423.05|425.45|423.05|425.45|423.05|425.3|422.9|0
1649789150000|2022-04-12 18:45:50|425.61|423.21|425.3|422.9|425.61|423.21|425.3|422.9|0
1649789160000|2022-04-12 18:46:00|425.14|422.74|424.38|421.98|425.14|422.74|424.38|421.98|0
1649789170000|2022-04-12 18:46:10|424.22|421.82|425.14|422.74|425.14|422.74|424.22|421.82|0
1649789180000|2022-04-12 18:46:20|425.45|423.05|424.84|422.44|425.6|423.2|424.84|422.44|0
1649789190000|2022-04-12 18:46:30|424.53|422.13|425.3|422.9|425.3|422.9|424.53|422.13|0
1649789200000|2022-04-12 18:46:40|425.45|423.05|425.76|423.36|425.76|423.36|425.45|423.05|0
1649789210000|2022-04-12 18:46:50|425.91|423.51|425.91|423.51|425.91|423.51|425.91|423.51|0
1649789220000|2022-04-12 18:47:00|426.37|423.97|427.14|424.74|427.14|424.74|426.37|423.97|0
1649789230000|2022-04-12 18:47:10|427.06|424.66|427.14|424.74|427.45|425.05|426.99|424.59|0
1649789240000|2022-04-12 18:47:20|426.53|424.13|426.22|423.82|426.53|424.13|426.22|423.82|0
1649789250000|2022-04-12 18:47:30|426.07|423.67|425.99|423.59|426.07|423.67|425.99|423.59|0
1649789260000|2022-04-12 18:47:40|425.91|423.51|426.07|423.67|426.07|423.67|425.91|423.51|0
1649789270000|2022-04-12 18:47:50|426.29|423.89|426.45|424.05|426.84|424.44|426.22|423.82|0
1649789280000|2022-04-12 18:48:00|426.37|423.97|425.76|423.36|426.37|423.97|425.76|423.36|0
1649789290000|2022-04-12 18:48:10|425.14|422.74|424.14|421.74|425.45|423.05|424.14|421.74|0
1649789300000|2022-04-12 18:48:20|424.68|422.28|424.68|422.28|424.68|422.28|424.53|422.13|0
1649789310000|2022-04-12 18:48:30|425.14|422.74|425.14|422.74|425.14|422.74|425.14|422.74|0
1649789320000|2022-04-12 18:48:40|425.3|422.9|424.68|422.28|425.3|422.9|424.68|422.28|0
1649789330000|2022-04-12 18:48:50|424.84|422.44|424.37|421.97|424.99|422.59|424.37|421.97|0
1649789340000|2022-04-12 18:49:00|424.84|422.44|424.37|421.97|424.84|422.44|424.22|421.82|0
1649789350000|2022-04-12 18:49:10|424.22|421.82|424.53|422.13|424.53|422.13|424.22|421.82|0
1649789360000|2022-04-12 18:49:20|424.75|422.35|424.68|422.28|424.99|422.59|424.68|422.28|0
1649789370000|2022-04-12 18:49:30|424.83|422.43|425.3|422.9|425.3|422.9|424.83|422.43|0
1649789380000|2022-04-12 18:49:40|425.45|423.05|425.76|423.36|425.76|423.36|425.45|423.05|0
1649789390000|2022-04-12 18:49:50|425.6|423.2|425.3|422.9|425.6|423.2|425.3|422.9|0
1649789400000|2022-04-12 18:50:00|425.45|423.05|425.6|423.2|425.68|423.28|425.14|422.74|0
1649789410000|2022-04-12 18:50:10|425.14|422.74|425.6|423.2|425.6|423.2|425.14|422.74|0
1649789420000|2022-04-12 18:50:20|425.76|423.36|425.76|423.36|425.76|423.36|425.3|422.9|0
1649789430000|2022-04-12 18:50:30|425.6|423.2|425.6|423.2|425.91|423.51|425.6|423.2|0
1649789440000|2022-04-12 18:50:40|425.06|422.66|424.22|421.82|425.06|422.66|424.22|421.82|0
1649789450000|2022-04-12 18:50:50|424.53|422.13|424.29|421.89|424.53|422.13|424.22|421.82|0
1649789460000|2022-04-12 18:51:00|424.07|421.67|424.83|422.43|424.83|422.43|424.07|421.67|0
1649789470000|2022-04-12 18:51:10|424.75|422.35|424.68|422.28|424.83|422.43|424.53|422.13|0
1649789480000|2022-04-12 18:51:20|424.99|422.59|424.83|422.43|424.99|422.59|424.83|422.43|0
1649789490000|2022-04-12 18:51:30|424.22|421.82|423.37|420.97|424.22|421.82|423.37|420.97|0
1649789500000|2022-04-12 18:51:40|423.22|420.82|423.53|421.13|423.76|421.36|422.99|420.59|0
1649789510000|2022-04-12 18:51:50|423.68|421.28|423.3|420.9|423.68|421.28|423.3|420.9|0
1649789520000|2022-04-12 18:52:00|423.45|421.05|422.99|420.59|423.45|421.05|422.99|420.59|0
1649789530000|2022-04-12 18:52:10|423.3|420.9|423.45|421.05|423.76|421.36|423.3|420.9|0
1649789540000|2022-04-12 18:52:20|423.61|421.21|423.45|421.05|423.61|421.21|423.3|420.9|0
1649789550000|2022-04-12 18:52:30|423.76|421.36|424.07|421.67|424.07|421.67|423.76|421.36|0
1649789560000|2022-04-12 18:52:40|424.22|421.82|423.91|421.51|424.22|421.82|423.91|421.51|0
1649789570000|2022-04-12 18:52:50|424.07|421.67|425.14|422.74|425.14|422.74|424.07|421.67|0
1649789580000|2022-04-12 18:53:00|424.99|422.59|424.99|422.59|425.45|423.05|424.99|422.59|0
1649789590000|2022-04-12 18:53:10|425.45|423.05|425.45|423.05|425.6|423.2|425.45|423.05|0
1649789600000|2022-04-12 18:53:20|425.06|422.66|425.29|422.89|425.29|422.89|425.06|422.66|0
1649789610000|2022-04-12 18:53:30|425.76|423.36|424.53|422.13|425.76|423.36|424.53|422.13|0
1649789620000|2022-04-12 18:53:40|424.75|422.35|424.68|422.28|424.75|422.35|424.53|422.13|0
1649789630000|2022-04-12 18:53:50|424.53|422.13|424.91|422.51|424.91|422.51|424.53|422.13|0
1649789640000|2022-04-12 18:54:00|424.68|422.28|425.76|423.36|425.76|423.36|424.68|422.28|0
1649789650000|2022-04-12 18:54:10|425.6|423.2|426.06|423.66|426.06|423.66|425.6|423.2|0
1649789660000|2022-04-12 18:54:20|426.37|423.97|425.14|422.74|426.37|423.97|425.14|422.74|0
1649789670000|2022-04-12 18:54:30|425.29|422.89|424.99|422.59|425.45|423.05|424.99|422.59|0
1649789680000|2022-04-12 18:54:40|424.75|422.35|424.83|422.43|424.83|422.43|424.75|422.35|0
1649789690000|2022-04-12 18:54:50|424.99|422.59|425.91|423.51|425.91|423.51|424.83|422.43|0
1649789700000|2022-04-12 18:55:00|426.22|423.82|425.98|423.58|426.22|423.82|425.75|423.35|0
1649789710000|2022-04-12 18:55:10|426.06|423.66|426.99|424.59|426.99|424.59|426.06|423.66|0
1649789720000|2022-04-12 18:55:20|427.29|424.89|427.14|424.74|427.29|424.89|427.06|424.66|0
1649789730000|2022-04-12 18:55:30|427.29|424.89|426.22|423.82|427.6|425.2|426.22|423.82|0
1649789740000|2022-04-12 18:55:40|425.91|423.51|425.21|422.81|425.91|423.51|425.21|422.81|0
1649789750000|2022-04-12 18:55:50|425.91|423.51|426.37|423.97|426.37|423.97|425.91|423.51|0
1649789760000|2022-04-12 18:56:00|425.6|423.2|425.52|423.12|425.75|423.35|425.52|423.12|0
1649789770000|2022-04-12 18:56:10|425.6|423.2|425.6|423.2|425.75|423.35|425.6|423.2|0
1649789780000|2022-04-12 18:56:20|425.45|423.05|425.6|423.2|425.75|423.35|425.45|423.05|0
1649789790000|2022-04-12 18:56:30|425.29|422.89|425.91|423.51|425.91|423.51|425.29|422.89|0
1649789800000|2022-04-12 18:56:40|426.37|423.97|426.22|423.82|426.37|423.97|426.22|423.82|0
1649789810000|2022-04-12 18:56:50|426.06|423.66|425.75|423.35|426.37|423.97|425.75|423.35|0
1649789820000|2022-04-12 18:57:00|425.6|423.2|424.83|422.43|425.6|423.2|424.83|422.43|0
1649789830000|2022-04-12 18:57:10|425.14|422.74|424.98|422.58|425.14|422.74|424.83|422.43|0
1649789840000|2022-04-12 18:57:20|424.9|422.5|424.68|422.28|424.9|422.5|424.68|422.28|0
1649789850000|2022-04-12 18:57:30|424.98|422.58|425.14|422.74|425.21|422.81|424.98|422.58|0
1649789860000|2022-04-12 18:57:40|424.83|422.43|424.83|422.43|425.14|422.74|424.83|422.43|0
1649789870000|2022-04-12 18:57:50|424.68|422.28|424.98|422.58|424.98|422.58|424.52|422.12|0
1649789880000|2022-04-12 18:58:00|424.68|422.28|424.83|422.43|424.98|422.58|424.68|422.28|0
1649789890000|2022-04-12 18:58:10|424.52|422.12|424.22|421.82|424.52|422.12|424.22|421.82|0
1649789900000|2022-04-12 18:58:20|424.37|421.97|424.52|422.12|424.52|422.12|424.37|421.97|0
1649789910000|2022-04-12 18:58:30|424.68|422.28|424.98|422.58|425.14|422.74|424.68|422.28|0
1649789920000|2022-04-12 18:58:40|424.9|422.5|424.98|422.58|425.06|422.66|424.9|422.5|0
1649789930000|2022-04-12 18:58:50|424.52|422.12|424.68|422.28|424.68|422.28|424.37|421.97|0
1649789940000|2022-04-12 18:59:00|424.37|421.97|424.6|422.2|424.98|422.58|424.22|421.82|0
1649789950000|2022-04-12 18:59:10|424.68|422.28|424.37|421.97|424.68|422.28|424.37|421.97|0
1649789960000|2022-04-12 18:59:20|424.75|422.35|424.98|422.58|424.98|422.58|424.75|422.35|0
1649789970000|2022-04-12 18:59:30|425.29|422.89|425.45|423.05|425.45|423.05|424.98|422.58|0
1649789980000|2022-04-12 18:59:40|425.44|423.04|424.98|422.58|425.91|423.51|424.98|422.58|0
1649789990000|2022-04-12 18:59:50|424.68|422.28|424.83|422.43|424.98|422.58|424.68|422.28|0
1649790000000|2022-04-12 19:00:00|424.37|421.97|424.68|422.28|424.68|422.28|424.37|421.97|0
1649790010000|2022-04-12 19:00:10|424.37|421.97|425.14|422.74|425.14|422.74|424.22|421.82|0
1649790020000|2022-04-12 19:00:20|425.75|423.35|425.91|423.51|426.06|423.66|425.75|423.35|0
1649790030000|2022-04-12 19:00:30|425.75|423.35|424.83|422.43|425.75|423.35|424.83|422.43|0
1649790040000|2022-04-12 19:00:40|424.68|422.28|424.68|422.28|424.68|422.28|424.52|422.12|0
1649790050000|2022-04-12 19:00:50|424.6|422.2|423.98|421.58|424.68|422.28|423.98|421.58|0
1649790060000|2022-04-12 19:01:00|423.45|421.05|423.45|421.05|423.6|421.2|423.29|420.89|0
1649790070000|2022-04-12 19:01:10|423.6|421.2|423.45|421.05|423.6|421.2|423.14|420.74|0
1649790080000|2022-04-12 19:01:20|423.37|420.97|423.6|421.2|423.6|421.2|423.37|420.97|0
1649790090000|2022-04-12 19:01:30|423.75|421.35|424.06|421.66|424.21|421.81|423.75|421.35|0
1649790100000|2022-04-12 19:01:40|424.6|422.2|424.21|421.81|424.6|422.2|424.21|421.81|0
1649790110000|2022-04-12 19:01:50|424.37|421.97|424.06|421.66|424.37|421.97|424.06|421.66|0
1649790120000|2022-04-12 19:02:00|424.21|421.81|423.91|421.51|424.52|422.12|423.91|421.51|0
1649790130000|2022-04-12 19:02:10|423.45|421.05|422.83|420.43|423.6|421.2|422.83|420.43|0
1649790140000|2022-04-12 19:02:20|422.75|420.35|422.83|420.43|422.83|420.43|422.68|420.28|0
1649790150000|2022-04-12 19:02:30|422.68|420.28|422.37|419.97|422.83|420.43|422.37|419.97|0
1649790160000|2022-04-12 19:02:40|422.22|419.82|421.15|418.75|422.22|419.82|421.15|418.75|0
1649790170000|2022-04-12 19:02:50|421.22|418.82|421.15|418.75|421.22|418.82|421.15|418.75|0
1649790180000|2022-04-12 19:03:00|421|418.6|420.08|417.68|421|418.6|420.08|417.68|0
1649790190000|2022-04-12 19:03:10|420.23|417.83|420.08|417.68|420.23|417.83|420.08|417.68|0
1649790200000|2022-04-12 19:03:20|420.23|417.83|419.47|417.07|420.23|417.83|419.47|417.07|0
1649790210000|2022-04-12 19:03:30|419.16|416.76|419.23|416.83|419.23|416.83|419.16|416.76|0
1649790220000|2022-04-12 19:03:40|419.16|416.76|419.01|416.61|419.16|416.76|419.01|416.61|0
1649790230000|2022-04-12 19:03:50|419.16|416.76|419.16|416.76|419.16|416.76|419.16|416.76|0
1649790240000|2022-04-12 19:04:00|419.01|416.61|418.7|416.3|419.16|416.76|418.7|416.3|0
1649790250000|2022-04-12 19:04:10|418.86|416.46|418.7|416.3|418.86|416.46|418.7|416.3|0
1649790260000|2022-04-12 19:04:20|418.93|416.53|419.01|416.61|419.01|416.61|418.7|416.3|0
1649790270000|2022-04-12 19:04:30|418.86|416.46|418.7|416.3|418.86|416.46|418.7|416.3|0
1649790280000|2022-04-12 19:04:40|418.25|415.85|418.55|416.15|418.55|416.15|418.25|415.85|0
1649790290000|2022-04-12 19:04:50|418.86|416.46|418.55|416.15|418.86|416.46|418.55|416.15|0
1649790300000|2022-04-12 19:05:00|418.7|416.3|418.25|415.85|418.7|416.3|418.25|415.85|0
1649790310000|2022-04-12 19:05:10|418.09|415.69|418.25|415.85|418.4|416|418.09|415.69|0
1649790320000|2022-04-12 19:05:20|418.4|416|419.01|416.61|419.01|416.61|418.4|416|0
1649790330000|2022-04-12 19:05:30|419.16|416.76|419.01|416.61|419.47|417.07|419.01|416.61|0
1649790340000|2022-04-12 19:05:40|418.86|416.46|418.4|416|418.86|416.46|418.4|416|0
1649790350000|2022-04-12 19:05:50|418.55|416.15|418.25|415.85|418.55|416.15|418.25|415.85|0
1649790360000|2022-04-12 19:06:00|418.09|415.69|418.7|416.3|418.7|416.3|418.09|415.69|0
1649790370000|2022-04-12 19:06:10|418.86|416.46|419.16|416.76|419.16|416.76|418.86|416.46|0
1649790380000|2022-04-12 19:06:20|419.47|417.07|419.01|416.61|419.47|417.07|419.01|416.61|0
1649790390000|2022-04-12 19:06:30|419.16|416.76|419.47|417.07|419.47|417.07|419.16|416.76|0
1649790400000|2022-04-12 19:06:40|419.01|416.61|419.47|417.07|419.47|417.07|419.01|416.61|0
1649790410000|2022-04-12 19:06:50|419.31|416.91|419.47|417.07|419.47|417.07|419.31|416.91|0
1649790420000|2022-04-12 19:07:00|419.62|417.22|418.55|416.15|419.62|417.22|418.55|416.15|0
1649790430000|2022-04-12 19:07:10|418.4|416|418.24|415.84|418.4|416|417.94|415.54|0
1649790440000|2022-04-12 19:07:20|418.17|415.77|417.94|415.54|418.17|415.77|417.94|415.54|0
1649790450000|2022-04-12 19:07:30|417.79|415.39|417.86|415.46|417.94|415.54|417.79|415.39|0
1649790460000|2022-04-12 19:07:40|417.94|415.54|417.79|415.39|417.94|415.54|417.79|415.39|0
1649790470000|2022-04-12 19:07:50|417.94|415.54|417.94|415.54|417.94|415.54|417.63|415.23|0
1649790480000|2022-04-12 19:08:00|417.79|415.39|417.63|415.23|417.79|415.39|417.63|415.23|0
1649790490000|2022-04-12 19:08:10|417.48|415.08|417.48|415.08|417.63|415.23|417.48|415.08|0
1649790500000|2022-04-12 19:08:20|416.87|414.47|416.57|414.17|416.87|414.47|416.57|414.17|0
1649790510000|2022-04-12 19:08:30|416.26|413.86|416.26|413.86|416.26|413.86|416.11|413.71|0
1649790520000|2022-04-12 19:08:40|416.11|413.71|416.11|413.71|416.42|414.02|416.11|413.71|0
1649790530000|2022-04-12 19:08:50|415.96|413.56|415.66|413.26|415.96|413.56|415.66|413.26|0
1649790540000|2022-04-12 19:09:00|415.81|413.41|415.5|413.1|415.81|413.41|415.5|413.1|0
1649790550000|2022-04-12 19:09:10|415.35|412.95|415.2|412.8|415.35|412.95|415.2|412.8|0
1649790560000|2022-04-12 19:09:20|415.05|412.65|415.2|412.8|415.2|412.8|415.05|412.65|0
1649790570000|2022-04-12 19:09:30|415.27|412.87|415.2|412.8|415.27|412.87|415.2|412.8|0
1649790580000|2022-04-12 19:09:40|415.05|412.65|414.44|412.04|415.05|412.65|414.44|412.04|0
1649790590000|2022-04-12 19:09:50|414.59|412.19|414.59|412.19|414.74|412.34|414.44|412.04|0
1649790600000|2022-04-12 19:10:00|414.9|412.5|415.05|412.65|415.05|412.65|414.74|412.34|0
1649790610000|2022-04-12 19:10:10|414.74|412.34|415.2|412.8|415.2|412.8|414.74|412.34|0
1649790620000|2022-04-12 19:10:20|415.05|412.65|414.9|412.5|415.05|412.65|414.74|412.34|0
1649790630000|2022-04-12 19:10:30|415.05|412.65|415.2|412.8|415.2|412.8|415.05|412.65|0
1649790640000|2022-04-12 19:10:40|415.35|412.95|415.05|412.65|415.66|413.26|415.05|412.65|0
1649790650000|2022-04-12 19:10:50|414.9|412.5|414.97|412.57|415.05|412.65|414.9|412.5|0
1649790660000|2022-04-12 19:11:00|415.05|412.65|415.5|413.1|415.5|413.1|415.05|412.65|0
1649790670000|2022-04-12 19:11:10|415.2|412.8|415.35|412.95|415.66|413.26|415.2|412.8|0
1649790680000|2022-04-12 19:11:20|415.2|412.8|414.59|412.19|415.2|412.8|414.59|412.19|0
1649790690000|2022-04-12 19:11:30|414.74|412.34|415.2|412.8|415.2|412.8|414.74|412.34|0
1649790700000|2022-04-12 19:11:40|415.35|412.95|415.2|412.8|415.35|412.95|415.2|412.8|0
1649790710000|2022-04-12 19:11:50|415.5|413.1|415.96|413.56|415.96|413.56|415.5|413.1|0
1649790720000|2022-04-12 19:12:00|416.11|413.71|416.11|413.71|416.11|413.71|415.88|413.48|0
1649790730000|2022-04-12 19:12:10|416.03|413.63|415.2|412.8|416.03|413.63|415.2|412.8|0
1649790740000|2022-04-12 19:12:20|415.35|412.95|415.05|412.65|415.35|412.95|415.05|412.65|0
1649790750000|2022-04-12 19:12:30|414.89|412.49|414.89|412.49|414.89|412.49|414.89|412.49|0
1649790760000|2022-04-12 19:12:40|415.05|412.65|415.05|412.65|415.05|412.65|414.89|412.49|0
1649790770000|2022-04-12 19:12:50|414.89|412.49|414.74|412.34|414.89|412.49|414.74|412.34|0
1649790780000|2022-04-12 19:13:00|413.68|411.28|413.38|410.98|413.68|411.28|413.38|410.98|0
1649790790000|2022-04-12 19:13:10|413.23|410.83|413.23|410.83|413.38|410.98|413.23|410.83|0
1649790800000|2022-04-12 19:13:20|413.38|410.98|413.68|411.28|413.68|411.28|413.38|410.98|0
1649790810000|2022-04-12 19:13:30|413.53|411.13|413.68|411.28|413.68|411.28|413.53|411.13|0
1649790820000|2022-04-12 19:13:40|413.53|411.13|413.83|411.43|413.83|411.43|413.53|411.13|0
1649790830000|2022-04-12 19:13:50|413.68|411.28|413.98|411.58|413.98|411.58|413.68|411.28|0
1649790840000|2022-04-12 19:14:00|414.74|412.34|414.14|411.74|414.74|412.34|414.14|411.74|0
1649790850000|2022-04-12 19:14:10|415.53|413.13|414.77|412.37|415.53|413.13|414.77|412.37|0
1649790860000|2022-04-12 19:14:20|414.92|412.52|414.92|412.52|414.92|412.52|414.77|412.37|0
1649790870000|2022-04-12 19:14:30|414.84|412.44|414.92|412.52|414.92|412.52|414.84|412.44|0
1649790880000|2022-04-12 19:14:40|414.77|412.37|415.07|412.67|415.07|412.67|414.77|412.37|0
1649790890000|2022-04-12 19:14:50|415.38|412.98|415.68|413.28|415.68|413.28|415.38|412.98|0
1649790900000|2022-04-12 19:15:00|415.83|413.43|415.53|413.13|415.83|413.43|415.53|413.13|0
1649790910000|2022-04-12 19:15:10|415.07|412.67|415.53|413.13|415.53|413.13|415.07|412.67|0
1649790920000|2022-04-12 19:15:20|415.38|412.98|415.53|413.13|415.68|413.28|415.38|412.98|0
1649790940000|2022-04-12 19:15:40|415.38|412.98|414.92|412.52|415.53|413.13|414.92|412.52|0
1649790950000|2022-04-12 19:15:50|415.15|412.75|415.15|412.75|415.15|412.75|414.92|412.52|0
1649790960000|2022-04-12 19:16:00|416.13|413.73|416.59|414.19|416.59|414.19|415.98|413.58|0
1649790970000|2022-04-12 19:16:10|416.06|413.66|416.13|413.73|416.13|413.73|416.06|413.66|0
1649790980000|2022-04-12 19:16:20|415.98|413.58|416.21|413.81|416.21|413.81|415.98|413.58|0
1649790990000|2022-04-12 19:16:30|416.44|414.04|416.74|414.34|416.74|414.34|416.13|413.73|0
1649791000000|2022-04-12 19:16:40|416.66|414.26|416.89|414.49|417.05|414.65|416.66|414.26|0
1649791010000|2022-04-12 19:16:50|416.74|414.34|416.89|414.49|416.89|414.49|416.74|414.34|0
1649791020000|2022-04-12 19:17:00|416.59|414.19|415.98|413.58|416.74|414.34|415.98|413.58|0
1649791030000|2022-04-12 19:17:10|415.83|413.43|415.98|413.58|416.13|413.73|415.83|413.43|0
1649791040000|2022-04-12 19:17:20|415.68|413.28|415.38|412.98|415.68|413.28|415.38|412.98|0
1649791050000|2022-04-12 19:17:30|415.37|412.97|416.29|413.89|416.29|413.89|415.37|412.97|0
1649791060000|2022-04-12 19:17:40|416.13|413.73|415.68|413.28|416.13|413.73|415.53|413.13|0
1649791070000|2022-04-12 19:17:50|415.98|413.58|415.98|413.58|416.13|413.73|415.98|413.58|0
1649791080000|2022-04-12 19:18:00|416.13|413.73|416.13|413.73|416.29|413.89|416.13|413.73|0
1649791090000|2022-04-12 19:18:10|416.29|413.89|416.59|414.19|416.59|414.19|416.21|413.81|0
1649791100000|2022-04-12 19:18:20|416.29|413.89|416.44|414.04|416.59|414.19|416.28|413.88|0
1649791110000|2022-04-12 19:18:30|416.59|414.19|416.13|413.73|416.59|414.19|416.13|413.73|0
1649791120000|2022-04-12 19:18:40|415.83|413.43|416.28|413.88|416.28|413.88|415.83|413.43|0
1649791130000|2022-04-12 19:18:50|416.13|413.73|416.44|414.04|416.44|414.04|416.13|413.73|0
1649791140000|2022-04-12 19:19:00|416.59|414.19|416.66|414.26|416.89|414.49|416.59|414.19|0
1649791150000|2022-04-12 19:19:10|416.74|414.34|416.13|413.73|416.74|414.34|416.13|413.73|0
1649791160000|2022-04-12 19:19:20|416.28|413.88|416.28|413.88|416.74|414.34|416.28|413.88|0
1649791170000|2022-04-12 19:19:30|416.59|414.19|416.28|413.88|416.59|414.19|416.28|413.88|0
1649791180000|2022-04-12 19:19:40|416.44|414.04|416.74|414.34|416.74|414.34|416.44|414.04|0
1649791190000|2022-04-12 19:19:50|416.89|414.49|417.65|415.25|417.65|415.25|416.89|414.49|0
1649791200000|2022-04-12 19:20:00|417.8|415.4|418.41|416.01|418.41|416.01|417.8|415.4|0
1649791210000|2022-04-12 19:20:10|418.26|415.86|418.64|416.24|418.64|416.24|418.26|415.86|0
1649791220000|2022-04-12 19:20:20|418.56|416.16|418.87|416.47|418.87|416.47|418.56|416.16|0
1649791230000|2022-04-12 19:20:30|419.48|417.08|419.33|416.93|419.63|417.23|419.33|416.93|0
1649791240000|2022-04-12 19:20:40|419.17|416.77|418.18|415.78|419.17|416.77|418.18|415.78|0
1649791250000|2022-04-12 19:20:50|418.26|415.86|418.87|416.47|418.87|416.47|418.11|415.71|0
1649791260000|2022-04-12 19:21:00|418.56|416.16|418.72|416.32|418.87|416.47|418.56|416.16|0
1649791270000|2022-04-12 19:21:10|418.56|416.16|418.64|416.24|418.72|416.32|418.41|416.01|0
1649791280000|2022-04-12 19:21:20|418.72|416.32|419.33|416.93|419.33|416.93|418.72|416.32|0
1649791290000|2022-04-12 19:21:30|419.48|417.08|419.48|417.08|419.63|417.23|419.48|417.08|0
1649791300000|2022-04-12 19:21:40|419.78|417.38|420.09|417.69|420.09|417.69|419.78|417.38|0
1649791310000|2022-04-12 19:21:50|420.24|417.84|419.48|417.08|420.24|417.84|419.48|417.08|0
1649791320000|2022-04-12 19:22:00|419.93|417.53|419.25|416.85|419.93|417.53|419.25|416.85|0
1649791330000|2022-04-12 19:22:10|419.55|417.15|418.79|416.39|419.55|417.15|418.79|416.39|0
1649791340000|2022-04-12 19:22:20|418.41|416.01|418.26|415.86|418.41|416.01|418.18|415.78|0
1649791350000|2022-04-12 19:22:30|418.33|415.93|418.41|416.01|418.41|416.01|418.33|415.93|0
1649791360000|2022-04-12 19:22:40|418.56|416.16|418.56|416.16|418.56|416.16|418.26|415.86|0
1649791370000|2022-04-12 19:22:50|418.72|416.32|418.72|416.32|418.87|416.47|418.72|416.32|0
1649791380000|2022-04-12 19:23:00|418.64|416.24|418.87|416.47|419.02|416.62|418.64|416.24|0
1649791390000|2022-04-12 19:23:10|419.02|416.62|419.48|417.08|419.63|417.23|419.02|416.62|0
1649791400000|2022-04-12 19:23:20|419.32|416.92|420.09|417.69|420.09|417.69|419.32|416.92|0
1649791410000|2022-04-12 19:23:30|420.54|418.14|420.24|417.84|420.54|418.14|420.24|417.84|0
1649791420000|2022-04-12 19:23:40|420.85|418.45|420.39|417.99|421|418.6|420.39|417.99|0
1649791430000|2022-04-12 19:23:50|420.54|418.14|420.09|417.69|420.54|418.14|420.01|417.61|0
1649791440000|2022-04-12 19:24:00|419.32|416.92|419.48|417.08|419.78|417.38|419.32|416.92|0
1649791450000|2022-04-12 19:24:10|419.63|417.23|419.78|417.38|419.78|417.38|419.63|417.23|0
1649791460000|2022-04-12 19:24:20|420.24|417.84|420.24|417.84|420.24|417.84|420.09|417.69|0
1649791470000|2022-04-12 19:24:30|420.09|417.69|420.09|417.69|420.09|417.69|419.93|417.53|0
1649791480000|2022-04-12 19:24:40|419.85|417.45|419.48|417.08|419.93|417.53|419.48|417.08|0
1649791490000|2022-04-12 19:24:50|419.17|416.77|419.02|416.62|419.17|416.77|419.02|416.62|0
1649791500000|2022-04-12 19:25:00|418.56|416.16|418.11|415.71|418.56|416.16|417.95|415.55|0
1649791510000|2022-04-12 19:25:10|418.56|416.16|417.8|415.4|418.56|416.16|417.8|415.4|0
1649791520000|2022-04-12 19:25:20|417.65|415.25|417.65|415.25|417.8|415.4|417.65|415.25|0
1649791530000|2022-04-12 19:25:30|417.8|415.4|417.8|415.4|417.95|415.55|417.72|415.32|0
1649791540000|2022-04-12 19:25:40|417.65|415.25|417.8|415.4|417.87|415.47|417.65|415.25|0
1649791550000|2022-04-12 19:25:50|417.5|415.1|417.8|415.4|417.8|415.4|417.27|414.87|0
1649791560000|2022-04-12 19:26:00|417.65|415.25|417.5|415.1|417.8|415.4|417.5|415.1|0
1649791570000|2022-04-12 19:26:10|417.65|415.25|417.5|415.1|417.65|415.25|417.5|415.1|0
1649791580000|2022-04-12 19:26:20|417.34|414.94|417.11|414.71|417.34|414.94|417.11|414.71|0
1649791590000|2022-04-12 19:26:30|416.89|414.49|416.43|414.03|416.89|414.49|416.43|414.03|0
1649791600000|2022-04-12 19:26:40|416.28|413.88|416.43|414.03|416.43|414.03|416.28|413.88|0
1649791610000|2022-04-12 19:26:50|416.28|413.88|416.89|414.49|417.04|414.64|416.28|413.88|0
1649791620000|2022-04-12 19:27:00|416.66|414.26|416.43|414.03|416.66|414.26|416.43|414.03|0
1649791630000|2022-04-12 19:27:10|416.58|414.18|416.43|414.03|416.58|414.18|416.43|414.03|0
1649791640000|2022-04-12 19:27:20|416.74|414.34|416.74|414.34|416.89|414.49|416.74|414.34|0
1649791650000|2022-04-12 19:27:30|417.19|414.79|416.74|414.34|417.5|415.1|416.74|414.34|0
1649791660000|2022-04-12 19:27:40|416.58|414.18|416.74|414.34|416.74|414.34|416.58|414.18|0
1649791670000|2022-04-12 19:27:50|417.04|414.64|416.74|414.34|417.04|414.64|416.74|414.34|0
1649791680000|2022-04-12 19:28:00|416.58|414.18|415.98|413.58|416.58|414.18|415.9|413.5|0
1649791690000|2022-04-12 19:28:10|416.43|414.03|416.13|413.73|416.43|414.03|416.13|413.73|0
1649791700000|2022-04-12 19:28:20|415.98|413.58|416.28|413.88|416.28|413.88|415.98|413.58|0
1649791710000|2022-04-12 19:28:30|416.13|413.73|416.13|413.73|416.13|413.73|416.05|413.65|0
1649791720000|2022-04-12 19:28:40|415.67|413.27|414.91|412.51|415.67|413.27|414.91|412.51|0
1649791730000|2022-04-12 19:28:50|414.76|412.36|414.16|411.76|414.76|412.36|414.16|411.76|0
1649791740000|2022-04-12 19:29:00|413.85|411.45|414.01|411.61|414.01|411.61|413.85|411.45|0
1649791750000|2022-04-12 19:29:10|413.85|411.45|413.25|410.85|413.85|411.45|413.25|410.85|0
1649791760000|2022-04-12 19:29:20|413.55|411.15|414.01|411.61|414.31|411.91|413.55|411.15|0
1649791770000|2022-04-12 19:29:30|413.85|411.45|414.76|412.36|414.76|412.36|413.85|411.45|0
1649791780000|2022-04-12 19:29:40|414.91|412.51|414.91|412.51|415.07|412.67|414.91|412.51|0
1649791790000|2022-04-12 19:29:50|415.22|412.82|415.52|413.12|415.52|413.12|415.22|412.82|0
1649791800000|2022-04-12 19:30:00|414.61|412.21|414.16|411.76|414.61|412.21|414.16|411.76|0
1649791810000|2022-04-12 19:30:10|413.7|411.3|414.84|412.44|414.84|412.44|413.7|411.3|0
1649791820000|2022-04-12 19:30:20|415.07|412.67|414.16|411.76|415.37|412.97|414.16|411.76|0
1649791830000|2022-04-12 19:30:30|414.31|411.91|414.01|411.61|414.31|411.91|414.01|411.61|0
1649791840000|2022-04-12 19:30:40|414.16|411.76|414.61|412.21|414.76|412.36|414.16|411.76|0
1649791850000|2022-04-12 19:30:50|414.76|412.36|414.76|412.36|414.91|412.51|414.76|412.36|0
1649791860000|2022-04-12 19:31:00|414.91|412.51|415.82|413.42|415.82|413.42|414.91|412.51|0
1649791870000|2022-04-12 19:31:10|415.98|413.58|415.98|413.58|416.05|413.65|415.98|413.58|0
1649791880000|2022-04-12 19:31:20|415.37|412.97|415.67|413.27|415.67|413.27|415.37|412.97|0
1649791890000|2022-04-12 19:31:30|416.13|413.73|416.58|414.18|416.58|414.18|416.13|413.73|0
1649791900000|2022-04-12 19:31:40|416.5|414.1|416.43|414.03|416.58|414.18|416.43|414.03|0
1649791910000|2022-04-12 19:31:50|416.28|413.88|415.67|413.27|416.28|413.88|415.67|413.27|0
1649791920000|2022-04-12 19:32:00|415.52|413.12|415.14|412.74|415.52|413.12|415.14|412.74|0
1649791930000|2022-04-12 19:32:10|415.22|412.82|415.37|412.97|415.52|413.12|415.22|412.82|0
1649791940000|2022-04-12 19:32:20|415.82|413.42|415.67|413.27|416.13|413.73|415.67|413.27|0
1649791950000|2022-04-12 19:32:30|415.52|413.12|415.37|412.97|415.52|413.12|415.37|412.97|0
1649791960000|2022-04-12 19:32:40|414.61|412.21|413.85|411.45|414.61|412.21|413.55|411.15|0
1649791970000|2022-04-12 19:32:50|414|411.6|414.31|411.91|414.31|411.91|414|411.6|0
1649791980000|2022-04-12 19:33:00|414.76|412.36|414.76|412.36|414.76|412.36|414.31|411.91|0
1649791990000|2022-04-12 19:33:10|414.46|412.06|414.08|411.68|414.61|412.21|414.08|411.68|0
1649792000000|2022-04-12 19:33:20|414.16|411.76|414.91|412.51|415.06|412.66|414.16|411.76|0
1649792010000|2022-04-12 19:33:30|415.22|412.82|415.67|413.27|415.67|413.27|415.22|412.82|0
1649792020000|2022-04-12 19:33:40|416.73|414.33|416.13|413.73|416.73|414.33|416.13|413.73|0
1649792030000|2022-04-12 19:33:50|415.67|413.27|415.52|413.12|415.82|413.42|415.52|413.12|0
1649792040000|2022-04-12 19:34:00|415.22|412.82|414.91|412.51|415.22|412.82|414.76|412.36|0
1649792050000|2022-04-12 19:34:10|414.61|412.21|414.15|411.75|414.61|412.21|414.15|411.75|0
1649792060000|2022-04-12 19:34:20|414.31|411.91|414.61|412.21|414.61|412.21|414.31|411.91|0
1649792070000|2022-04-12 19:34:30|414.76|412.36|415.37|412.97|415.37|412.97|414.76|412.36|0
1649792080000|2022-04-12 19:34:40|415.52|413.12|415.67|413.27|415.82|413.42|415.37|412.97|0
1649792090000|2022-04-12 19:34:50|415.52|413.12|415.37|412.97|415.67|413.27|415.37|412.97|0
1649792100000|2022-04-12 19:35:00|414.76|412.36|414.76|412.36|415.06|412.66|414.76|412.36|0
1649792110000|2022-04-12 19:35:10|414.61|412.21|414.61|412.21|414.61|412.21|414.61|412.21|0
1649792120000|2022-04-12 19:35:20|414.46|412.06|414.31|411.91|414.46|412.06|414.31|411.91|0
1649792130000|2022-04-12 19:35:30|414.46|412.06|415.06|412.66|415.21|412.81|414.31|411.91|0
1649792140000|2022-04-12 19:35:40|415.21|412.81|414.46|412.06|415.21|412.81|414.46|412.06|0
1649792150000|2022-04-12 19:35:50|414.61|412.21|415.21|412.81|415.21|412.81|414.61|412.21|0
1649792160000|2022-04-12 19:36:00|415.67|413.27|416.12|413.72|416.12|413.72|415.37|412.97|0
1649792170000|2022-04-12 19:36:10|415.37|412.97|415.06|412.66|415.37|412.97|414.91|412.51|0
1649792180000|2022-04-12 19:36:20|415.21|412.81|415.97|413.57|416.12|413.72|415.21|412.81|0
1649792190000|2022-04-12 19:36:30|415.67|413.27|415.97|413.57|415.97|413.57|415.67|413.27|0
1649792200000|2022-04-12 19:36:40|416.12|413.72|417.04|414.64|417.04|414.64|416.12|413.72|0
1649792210000|2022-04-12 19:36:50|417.34|414.94|417.8|415.4|417.95|415.55|417.34|414.94|0
1649792220000|2022-04-12 19:37:00|417.64|415.24|417.34|414.94|417.64|415.24|417.34|414.94|0
1649792230000|2022-04-12 19:37:10|418.1|415.7|417.95|415.55|418.1|415.7|417.95|415.55|0
1649792240000|2022-04-12 19:37:20|417.64|415.24|417.64|415.24|417.64|415.24|417.49|415.09|0
1649792250000|2022-04-12 19:37:30|417.34|414.94|416.58|414.18|417.34|414.94|416.58|414.18|0
1649792260000|2022-04-12 19:37:40|416.88|414.48|416.88|414.48|417.04|414.64|416.88|414.48|0
1649792270000|2022-04-12 19:37:50|417.34|414.94|417.49|415.09|417.49|415.09|417.34|414.94|0
1649792280000|2022-04-12 19:38:00|417.95|415.55|418.25|415.85|418.4|416|417.95|415.55|0
1649792290000|2022-04-12 19:38:10|418.1|415.7|418.1|415.7|418.1|415.7|417.49|415.09|0
1649792300000|2022-04-12 19:38:20|418.25|415.85|418.25|415.85|418.48|416.08|418.25|415.85|0
1649792310000|2022-04-12 19:38:30|418.63|416.23|418.71|416.31|419.01|416.61|418.63|416.23|0
1649792320000|2022-04-12 19:38:40|419.01|416.61|420|417.6|420.08|417.68|419.01|416.61|0
1649792330000|2022-04-12 19:38:50|419.17|416.77|419.62|417.22|419.62|417.22|419.17|416.77|0
1649792340000|2022-04-12 19:39:00|419.93|417.53|419.93|417.53|419.93|417.53|419.62|417.22|0
1649792350000|2022-04-12 19:39:10|420.23|417.83|420.31|417.91|420.31|417.91|420.08|417.68|0
1649792360000|2022-04-12 19:39:20|420.23|417.83|420.38|417.98|420.38|417.98|420.23|417.83|0
1649792370000|2022-04-12 19:39:30|420.23|417.83|420.38|417.98|420.54|418.14|420.23|417.83|0
1649792380000|2022-04-12 19:39:40|421.91|419.51|421.15|418.75|421.91|419.51|420.99|418.59|0
1649792390000|2022-04-12 19:39:50|421.3|418.9|421.15|418.75|421.3|418.9|421.15|418.75|0
1649792400000|2022-04-12 19:40:00|420.84|418.44|422.06|419.66|422.06|419.66|420.69|418.29|0
1649792410000|2022-04-12 19:40:10|421.45|419.05|421.53|419.13|421.61|419.21|421.45|419.05|0
1649792420000|2022-04-12 19:40:20|421.45|419.05|422.37|419.97|422.52|420.12|421.45|419.05|0
1649792430000|2022-04-12 19:40:30|422.52|420.12|422.22|419.82|422.52|420.12|422.22|419.82|0
1649792440000|2022-04-12 19:40:40|422.44|420.04|422.06|419.66|422.44|420.04|422.06|419.66|0
1649792450000|2022-04-12 19:40:50|422.22|419.82|420.99|418.59|422.22|419.82|420.84|418.44|0
1649792460000|2022-04-12 19:41:00|421.22|418.82|422.52|420.12|422.52|420.12|421.22|418.82|0
1649792470000|2022-04-12 19:41:10|422.44|420.04|421.76|419.36|422.68|420.28|421.76|419.36|0
1649792480000|2022-04-12 19:41:20|422.06|419.66|421.61|419.21|422.06|419.66|421.45|419.05|0
1649792490000|2022-04-12 19:41:30|421.45|419.05|421.15|418.75|421.45|419.05|421.15|418.75|0
1649792500000|2022-04-12 19:41:40|420.38|417.98|420|417.6|420.38|417.98|420|417.6|0
1649792510000|2022-04-12 19:41:50|419.93|417.53|419.77|417.37|419.93|417.53|419.62|417.22|0
1649792520000|2022-04-12 19:42:00|419.32|416.92|419.16|416.76|419.32|416.92|419.01|416.61|0
1649792530000|2022-04-12 19:42:10|419.01|416.61|419.01|416.61|419.01|416.61|419.01|416.61|0
1649792540000|2022-04-12 19:42:20|419.16|416.76|419.08|416.68|419.24|416.84|419.08|416.68|0
1649792550000|2022-04-12 19:42:30|419.24|416.84|419.77|417.37|420|417.6|419.24|416.84|0
1649792560000|2022-04-12 19:42:40|419.93|417.53|419.93|417.53|420.08|417.68|419.93|417.53|0
1649792570000|2022-04-12 19:42:50|419.62|417.22|419.93|417.53|420.08|417.68|419.62|417.22|0
1649792580000|2022-04-12 19:43:00|419.32|416.92|419.16|416.76|419.32|416.92|418.86|416.46|0
1649792590000|2022-04-12 19:43:10|419.47|417.07|419.47|417.07|419.47|417.07|419.16|416.76|0
1649792600000|2022-04-12 19:43:20|419.62|417.22|420.08|417.68|420.08|417.68|419.62|417.22|0
1649792610000|2022-04-12 19:43:30|420.23|417.83|420.54|418.14|420.54|418.14|420.23|417.83|0
1649792620000|2022-04-12 19:43:40|420.38|417.98|419.32|416.92|420.38|417.98|419.32|416.92|0
1649792630000|2022-04-12 19:43:50|419.16|416.76|419.69|417.29|419.69|417.29|419.16|416.76|0
1649792640000|2022-04-12 19:44:00|420.38|417.98|420.69|418.29|420.69|418.29|420.38|417.98|0
1649792650000|2022-04-12 19:44:10|420.53|418.13|421.3|418.9|421.6|419.2|420.53|418.13|0
1649792660000|2022-04-12 19:44:20|420.84|418.44|420.23|417.83|420.84|418.44|420.23|417.83|0
1649792670000|2022-04-12 19:44:30|420.38|417.98|420.38|417.98|420.53|418.13|420.38|417.98|0
1649792680000|2022-04-12 19:44:40|420.23|417.83|419.77|417.37|420.23|417.83|419.62|417.22|0
1649792690000|2022-04-12 19:44:50|419.31|416.91|419.47|417.07|419.62|417.22|419.31|416.91|0
1649792700000|2022-04-12 19:45:00|417.64|415.24|418.4|416|418.55|416.15|417.64|415.24|0
1649792710000|2022-04-12 19:45:10|419.01|416.61|419.39|416.99|419.62|417.22|419.01|416.61|0
1649792720000|2022-04-12 19:45:20|419.16|416.76|419.39|416.99|420.53|418.13|419.16|416.76|0
1649792730000|2022-04-12 19:45:30|419.31|416.91|418.71|416.31|419.62|417.22|418.71|416.31|0
1649792740000|2022-04-12 19:45:40|418.55|416.15|419.16|416.76|419.31|416.91|418.55|416.15|0
1649792750000|2022-04-12 19:45:50|419.31|416.91|419.92|417.52|420.08|417.68|419.31|416.91|0
1649792760000|2022-04-12 19:46:00|420.08|417.68|420.08|417.68|420.08|417.68|419.77|417.37|0
1649792770000|2022-04-12 19:46:10|419.62|417.22|420.38|417.98|420.38|417.98|419.62|417.22|0
1649792780000|2022-04-12 19:46:20|420.08|417.68|420.23|417.83|420.53|418.13|420.08|417.68|0
1649792790000|2022-04-12 19:46:30|419.47|417.07|419.92|417.52|419.92|417.52|419.47|417.07|0
1649792800000|2022-04-12 19:46:40|419.77|417.37|419.31|416.91|419.77|417.37|419.31|416.91|0
1649792810000|2022-04-12 19:46:50|419.54|417.14|420.53|418.13|420.53|418.13|419.54|417.14|0
1649792820000|2022-04-12 19:47:00|420.61|418.21|420.99|418.59|421.3|418.9|420.53|418.13|0
1649792830000|2022-04-12 19:47:10|421.06|418.66|421.22|418.82|421.22|418.82|420.99|418.59|0
1649792840000|2022-04-12 19:47:20|421.45|419.05|422.83|420.43|422.83|420.43|421.45|419.05|0
1649792850000|2022-04-12 19:47:30|423.28|420.88|422.83|420.43|423.28|420.88|422.75|420.35|0
1649792860000|2022-04-12 19:47:40|423.13|420.73|423.44|421.04|423.44|421.04|423.13|420.73|0
1649792870000|2022-04-12 19:47:50|424.2|421.8|424.05|421.65|424.36|421.96|424.05|421.65|0
1649792880000|2022-04-12 19:48:00|423.74|421.34|424.82|422.42|424.82|422.42|423.59|421.19|0
1649792890000|2022-04-12 19:48:10|425.43|423.03|425.89|423.49|425.89|423.49|425.43|423.03|0
1649792900000|2022-04-12 19:48:20|425.35|422.95|425.43|423.03|425.43|423.03|425.28|422.88|0
1649792910000|2022-04-12 19:48:30|424.74|422.34|424.05|421.65|424.74|422.34|424.05|421.65|0
1649792920000|2022-04-12 19:48:40|424.36|421.96|424.12|421.72|424.36|421.96|423.9|421.5|0
1649792930000|2022-04-12 19:48:50|423.59|421.19|423.51|421.11|423.9|421.5|423.51|421.11|0
1649792940000|2022-04-12 19:49:00|423.59|421.19|422.67|420.27|423.59|421.19|422.29|419.89|0
1649792950000|2022-04-12 19:49:10|423.52|421.12|421.2|418.8|423.52|421.12|420.58|418.18|0
1649792960000|2022-04-12 19:49:20|421.04|418.64|422.21|419.81|422.21|419.81|421.04|418.64|0
1649792970000|2022-04-12 19:49:30|422.98|420.58|424.22|421.82|424.52|422.12|422.98|420.58|0
1649792980000|2022-04-12 19:49:40|423.76|421.36|423.76|421.36|424.06|421.66|423.68|421.28|0
1649792990000|2022-04-12 19:49:50|423.6|421.2|423.3|420.9|424.06|421.66|423.3|420.9|0
1649793000000|2022-04-12 19:50:00|422.99|420.59|423.3|420.9|423.3|420.9|422.69|420.29|0
1649793010000|2022-04-12 19:50:10|422.84|420.44|422.84|420.44|423.14|420.74|422.84|420.44|0
1649793020000|2022-04-12 19:50:20|423.3|420.9|423.91|421.51|424.06|421.66|423.3|420.9|0
1649793030000|2022-04-12 19:50:30|424.52|422.12|425.14|422.74|425.14|422.74|424.52|422.12|0
1649793040000|2022-04-12 19:50:40|424.68|422.28|424.6|422.2|424.83|422.43|424.6|422.2|0
1649793050000|2022-04-12 19:50:50|424.52|422.12|424.52|422.12|424.6|422.2|424.52|422.12|0
1649793060000|2022-04-12 19:51:00|424.37|421.97|424.68|422.28|424.68|422.28|424.22|421.82|0
1649793070000|2022-04-12 19:51:10|424.52|422.12|422.99|420.59|424.52|422.12|422.99|420.59|0
1649793080000|2022-04-12 19:51:20|422.38|419.98|422.53|420.13|422.53|420.13|422.07|419.67|0
1649793090000|2022-04-12 19:51:30|422.23|419.83|421.31|418.91|422.23|419.83|421.31|418.91|0
1649793100000|2022-04-12 19:51:40|421.46|419.06|421.31|418.91|421.46|419.06|421.16|418.76|0
1649793110000|2022-04-12 19:51:50|421.46|419.06|422.6|420.2|422.6|420.2|421.31|418.91|0
1649793120000|2022-04-12 19:52:00|422.53|420.13|422.45|420.05|422.53|420.13|421.92|419.52|0
1649793130000|2022-04-12 19:52:10|422.68|420.28|422.23|419.83|422.84|420.44|422.23|419.83|0
1649793140000|2022-04-12 19:52:20|421.92|419.52|421.61|419.21|421.92|419.52|421.61|419.21|0
1649793150000|2022-04-12 19:52:30|421.16|418.76|421.31|418.91|421.46|419.06|421.16|418.76|0
1649793160000|2022-04-12 19:52:40|421.46|419.06|421.16|418.76|421.46|419.06|421|418.6|0
1649793170000|2022-04-12 19:52:50|421|418.6|421.46|419.06|421.46|419.06|421|418.6|0
1649793180000|2022-04-12 19:53:00|421.31|418.91|421.16|418.76|421.31|418.91|420.85|418.45|0
1649793190000|2022-04-12 19:53:10|420.85|418.45|421|418.6|421|418.6|420.85|418.45|0
1649793210000|2022-04-12 19:53:30|420.85|418.45|421.16|418.76|421.16|418.76|420.85|418.45|0
1649793220000|2022-04-12 19:53:40|421|418.6|421.16|418.76|421.16|418.76|420.85|418.45|0
1649793230000|2022-04-12 19:53:50|421.31|418.91|421.69|419.29|421.69|419.29|421.31|418.91|0
1649793240000|2022-04-12 19:54:00|422.22|419.82|421.92|419.52|422.53|420.13|421.92|419.52|0
1649793250000|2022-04-12 19:54:10|422.53|420.13|422.53|420.13|422.53|420.13|422.38|419.98|0
1649793260000|2022-04-12 19:54:20|422.22|419.82|421.77|419.37|422.22|419.82|421.46|419.06|0
1649793270000|2022-04-12 19:54:30|422.38|419.98|422.07|419.67|422.38|419.98|421.99|419.59|0
1649793280000|2022-04-12 19:54:40|423.45|421.05|423.6|421.2|424.06|421.66|423.45|421.05|0
1649793290000|2022-04-12 19:54:50|423.75|421.35|423.45|421.05|423.75|421.35|423.45|421.05|0
1649793300000|2022-04-12 19:55:00|424.06|421.66|424.98|422.58|424.98|422.58|424.06|421.66|0
1649793310000|2022-04-12 19:55:10|424.52|422.12|424.06|421.66|424.52|422.12|423.91|421.51|0
1649793320000|2022-04-12 19:55:20|423.6|421.2|423.6|421.2|423.6|421.2|423.45|421.05|0
1649793330000|2022-04-12 19:55:30|423.91|421.51|423.45|421.05|423.91|421.51|423.45|421.05|0
1649793340000|2022-04-12 19:55:40|424.21|421.81|424.21|421.81|424.21|421.81|423.6|421.2|0
1649793350000|2022-04-12 19:55:50|424.37|421.97|424.52|422.12|424.52|422.12|424.37|421.97|0
1649793360000|2022-04-12 19:56:00|424.21|421.81|422.84|420.44|424.21|421.81|422.84|420.44|0
1649793370000|2022-04-12 19:56:10|423.45|421.05|423.91|421.51|424.06|421.66|423.45|421.05|0
1649793380000|2022-04-12 19:56:20|423.45|421.05|423.29|420.89|423.45|421.05|423.29|420.89|0
1649793390000|2022-04-12 19:56:30|422.99|420.59|422.99|420.59|423.14|420.74|422.99|420.59|0
1649793400000|2022-04-12 19:56:40|422.84|420.44|422.53|420.13|422.84|420.44|422.38|419.98|0
1649793410000|2022-04-12 19:56:50|423.14|420.74|423.29|420.89|423.29|420.89|423.14|420.74|0
1649793420000|2022-04-12 19:57:00|423.6|421.2|422.68|420.28|423.6|421.2|422.68|420.28|0
1649793430000|2022-04-12 19:57:10|422.83|420.43|422.07|419.67|422.83|420.43|422.07|419.67|0
1649793440000|2022-04-12 19:57:20|422.22|419.82|422.38|419.98|422.38|419.98|422.22|419.82|0
1649793450000|2022-04-12 19:57:30|422.6|420.2|422.83|420.43|423.06|420.66|422.6|420.2|0
1649793460000|2022-04-12 19:57:40|422.56|420.16|422.4|420|422.56|420.16|422.25|419.85|0
1649793470000|2022-04-12 19:57:50|422.56|420.16|423.02|420.62|423.02|420.62|422.56|420.16|0
1649793480000|2022-04-12 19:58:00|422.86|420.46|422.12|419.72|422.86|420.46|422.12|419.72|0
1649793490000|2022-04-12 19:58:10|421.82|419.42|421.74|419.34|421.82|419.42|421.74|419.34|0
1649793500000|2022-04-12 19:58:20|422.12|419.72|422.89|420.49|422.89|420.49|422.12|419.72|0
1649793510000|2022-04-12 19:58:30|423.04|420.64|423.35|420.95|423.35|420.95|423.04|420.64|0
1649793520000|2022-04-12 19:58:40|423.5|421.1|423.66|421.26|423.81|421.41|423.35|420.95|0
1649793530000|2022-04-12 19:58:50|423.35|420.95|423.5|421.1|423.66|421.26|423.35|420.95|0
1649793540000|2022-04-12 19:59:00|423.27|420.87|424.27|421.87|424.27|421.87|423.27|420.87|0
1649793550000|2022-04-12 19:59:10|424.73|422.33|423.96|421.56|424.73|422.33|423.96|421.56|0
1649793560000|2022-04-12 19:59:20|423.66|421.26|423.81|421.41|424.42|422.02|423.66|421.26|0
1649793570000|2022-04-12 19:59:30|423.2|420.8|422.74|420.34|423.2|420.8|422.74|420.34|0
1649793580000|2022-04-12 19:59:40|422.89|420.49|421.82|419.42|422.89|420.49|421.82|419.42|0
1649793590000|2022-04-12 19:59:50|422.12|419.72|422.28|419.88|422.28|419.88|421.97|419.57|0
1649793600000|2022-04-12 20:00:00|421.51|419.11|420.9|418.5|421.51|419.11|420.9|418.5|0
1649793610000|2022-04-12 20:00:10|421.05|418.65|419.9|417.5|421.05|418.65|419.9|417.5|0
1649793620000|2022-04-12 20:00:20|420.14|417.74|419.83|417.43|420.14|417.74|419.83|417.43|0
1649793630000|2022-04-12 20:00:30|419.68|417.28|419.68|417.28|419.68|417.28|419.37|416.97|0
1649793640000|2022-04-12 20:00:40|419.98|417.58|419.83|417.43|419.98|417.58|419.68|417.28|0
1649793650000|2022-04-12 20:00:50|419.68|417.28|419.68|417.28|419.68|417.28|419.68|417.28|0
1649793660000|2022-04-12 20:01:00|419.53|417.13|419.68|417.28|419.83|417.43|419.53|417.13|0
1649793670000|2022-04-12 20:01:10|419.83|417.43|420.59|418.19|420.59|418.19|419.83|417.43|0
1649793680000|2022-04-12 20:01:20|420.75|418.35|420.59|418.19|420.75|418.35|420.59|418.19|0
1649793690000|2022-04-12 20:01:30|420.44|418.04|420.59|418.19|420.75|418.35|420.44|418.04|0
1649793700000|2022-04-12 20:01:40|420.75|418.35|420.44|418.04|420.75|418.35|420.44|418.04|0
1649793710000|2022-04-12 20:01:50|420.29|417.89|420.14|417.74|420.29|417.89|420.14|417.74|0
1649793720000|2022-04-12 20:02:00|419.98|417.58|419.83|417.43|419.98|417.58|419.83|417.43|0
1649793730000|2022-04-12 20:02:10|420.06|417.66|420.29|417.89|420.44|418.04|420.06|417.66|0
1649793740000|2022-04-12 20:02:20|420.44|418.04|420.29|417.89|420.44|418.04|420.29|417.89|0
1649793750000|2022-04-12 20:02:30|420.44|418.04|420.29|417.89|420.44|418.04|420.29|417.89|0
1649793760000|2022-04-12 20:02:40|420.44|418.04|419.68|417.28|420.44|418.04|419.68|417.28|0
1649793770000|2022-04-12 20:02:50|419.53|417.13|419.68|417.28|419.68|417.28|419.53|417.13|0
1649793780000|2022-04-12 20:03:00|420.14|417.74|420.21|417.81|420.36|417.96|420.14|417.74|0
1649793790000|2022-04-12 20:03:10|420.29|417.89|420.14|417.74|420.29|417.89|419.98|417.58|0
1649793800000|2022-04-12 20:03:20|419.83|417.43|419.68|417.28|419.83|417.43|419.68|417.28|0
1649793810000|2022-04-12 20:03:30|419.83|417.43|419.83|417.43|419.83|417.43|419.83|417.43|0
1649793820000|2022-04-12 20:03:40|419.98|417.58|419.68|417.28|419.98|417.58|419.68|417.28|0
1649793830000|2022-04-12 20:03:50|419.52|417.12|419.83|417.43|419.83|417.43|419.52|417.12|0
1649793840000|2022-04-12 20:04:00|419.68|417.28|419.68|417.28|419.68|417.28|419.52|417.12|0
1649793850000|2022-04-12 20:04:10|419.83|417.43|419.83|417.43|419.98|417.58|419.83|417.43|0
1649793860000|2022-04-12 20:04:20|419.98|417.58|419.83|417.43|419.98|417.58|419.68|417.28|0
1649793880000|2022-04-12 20:04:40|420.13|417.73|420.13|417.73|420.13|417.73|420.13|417.73|0
1649793890000|2022-04-12 20:04:50|419.98|417.58|420.29|417.89|420.29|417.89|419.83|417.43|0
1649793900000|2022-04-12 20:05:00|420.9|418.5|420.59|418.19|420.9|418.5|420.59|418.19|0
1649793910000|2022-04-12 20:05:10|420.44|418.04|420.13|417.73|420.44|418.04|420.13|417.73|0
1649793920000|2022-04-12 20:05:20|420.29|417.89|420.75|418.35|420.75|418.35|420.29|417.89|0
1649793930000|2022-04-12 20:05:30|420.9|418.5|420.9|418.5|420.9|418.5|420.9|418.5|0
1649793950000|2022-04-12 20:05:50|420.97|418.57|420.9|418.5|420.97|418.57|420.9|418.5|0
1649793960000|2022-04-12 20:06:00|421.2|418.8|421.36|418.96|421.36|418.96|421.2|418.8|0
1649793970000|2022-04-12 20:06:10|421.2|418.8|421.2|418.8|421.2|418.8|421.2|418.8|0
1649793980000|2022-04-12 20:06:20|421.05|418.65|421.36|418.96|421.36|418.96|421.05|418.65|0
1649793990000|2022-04-12 20:06:30|421.51|419.11|421.51|419.11|421.51|419.11|421.36|418.96|0
1649794000000|2022-04-12 20:06:40|421.58|419.18|421.66|419.26|421.66|419.26|421.51|419.11|0
1649794010000|2022-04-12 20:06:50|421.51|419.11|421.81|419.41|421.81|419.41|421.51|419.11|0
1649794030000|2022-04-12 20:07:10|421.89|419.49|421.81|419.41|421.89|419.49|421.81|419.41|0
1649794040000|2022-04-12 20:07:20|421.97|419.57|421.97|419.57|421.97|419.57|421.97|419.57|0
1649794050000|2022-04-12 20:07:30|422.12|419.72|422.12|419.72|422.12|419.72|422.12|419.72|0
1649794060000|2022-04-12 20:07:40|422.27|419.87|422.27|419.87|422.27|419.87|422.27|419.87|0
1649794070000|2022-04-12 20:07:50|422.43|420.03|422.43|420.03|422.43|420.03|422.43|420.03|0
1649794080000|2022-04-12 20:08:00|422.58|420.18|422.58|420.18|422.58|420.18|422.43|420.03|0
1649794090000|2022-04-12 20:08:10|422.73|420.33|422.73|420.33|422.73|420.33|422.58|420.18|0
1649794120000|2022-04-12 20:08:40|422.89|420.49|422.89|420.49|422.89|420.49|422.89|420.49|0
1649794140000|2022-04-12 20:09:00|423.04|420.64|423.04|420.64|423.04|420.64|423.04|420.64|0
1649794150000|2022-04-12 20:09:10|423.19|420.79|423.5|421.1|423.5|421.1|423.19|420.79|0
1649794160000|2022-04-12 20:09:20|423.34|420.94|423.5|421.1|423.5|421.1|423.34|420.94|0
1649794170000|2022-04-12 20:09:30|423.8|421.4|424.26|421.86|424.26|421.86|423.8|421.4|0
1649794180000|2022-04-12 20:09:40|424.42|422.02|424.73|422.33|424.73|422.33|424.26|421.86|0
1649794190000|2022-04-12 20:09:50|424.57|422.17|425.19|422.79|425.19|422.79|424.57|422.17|0
1649794200000|2022-04-12 20:10:00|424.73|422.33|424.88|422.48|424.88|422.48|424.73|422.33|0
1649794210000|2022-04-12 20:10:10|424.73|422.33|425.03|422.63|425.03|422.63|424.73|422.33|0
1649794220000|2022-04-12 20:10:20|424.42|422.02|424.72|422.32|424.88|422.48|424.42|422.02|0
1649794230000|2022-04-12 20:10:30|424.88|422.48|425.03|422.63|425.19|422.79|424.88|422.48|0
1649794240000|2022-04-12 20:10:40|425.11|422.71|425.03|422.63|425.11|422.71|425.03|422.63|0
1649794260000|2022-04-12 20:11:00|424.88|422.48|424.57|422.17|424.88|422.48|424.57|422.17|0
1649794270000|2022-04-12 20:11:10|424.72|422.32|424.88|422.48|424.88|422.48|424.72|422.32|0
1649794280000|2022-04-12 20:11:20|424.95|422.55|424.72|422.32|424.95|422.55|424.72|422.32|0
1649794300000|2022-04-12 20:11:40|424.88|422.48|424.88|422.48|424.88|422.48|424.72|422.32|0
1649794320000|2022-04-12 20:12:00|425.03|422.63|425.03|422.63|425.03|422.63|425.03|422.63|0
1649794330000|2022-04-12 20:12:10|424.88|422.48|424.72|422.32|424.88|422.48|424.72|422.32|0
1649794340000|2022-04-12 20:12:20|424.57|422.17|424.57|422.17|424.57|422.17|424.57|422.17|0
1649794350000|2022-04-12 20:12:30|424.34|421.94|424.26|421.86|424.34|421.94|424.26|421.86|0
1649794360000|2022-04-12 20:12:40|424.42|422.02|424.26|421.86|424.42|422.02|424.26|421.86|0
1649794370000|2022-04-12 20:12:50|424.11|421.71|424.11|421.71|424.11|421.71|424.11|421.71|0
1649794380000|2022-04-12 20:13:00|424.26|421.86|424.42|422.02|424.42|422.02|424.26|421.86|0
1649794400000|2022-04-12 20:13:20|424.26|421.86|424.26|421.86|424.26|421.86|424.11|421.71|0
1649794410000|2022-04-12 20:13:30|424.18|421.78|424.11|421.71|424.18|421.78|424.11|421.71|0
1649794420000|2022-04-12 20:13:40|424.03|421.63|423.96|421.56|424.11|421.71|423.96|421.56|0
1649794430000|2022-04-12 20:13:50|424.11|421.71|424.11|421.71|424.11|421.71|424.11|421.71|0
1649794440000|2022-04-12 20:14:00|423.96|421.56|424.11|421.71|424.26|421.86|423.96|421.56|0
1649794450000|2022-04-12 20:14:10|423.8|421.4|423.8|421.4|423.8|421.4|423.65|421.25|0
1649794460000|2022-04-12 20:14:20|423.65|421.25|423.8|421.4|423.8|421.4|423.65|421.25|0
1649794470000|2022-04-12 20:14:30|423.96|421.56|423.65|421.25|423.96|421.56|423.65|421.25|0
1649794510000|2022-04-12 20:15:10|423.85|421.05|423.85|421.05|423.85|421.05|423.85|421.05|0
1649794520000|2022-04-12 20:15:20|424|421.2|423.85|421.05|424|421.2|423.85|421.05|0
1649794530000|2022-04-12 20:15:30|424|421.2|424|421.2|424|421.2|424|421.2|0
1649794540000|2022-04-12 20:15:40|423.85|421.05|423.85|421.05|423.85|421.05|423.85|421.05|0
1649794550000|2022-04-12 20:15:50|424|421.2|423.85|421.05|424|421.2|423.85|421.05|0
1649794560000|2022-04-12 20:16:00|423.7|420.9|423.7|420.9|423.7|420.9|423.7|420.9|0
1649794570000|2022-04-12 20:16:10|423.54|420.74|423.54|420.74|423.54|420.74|423.54|420.74|0
1649794590000|2022-04-12 20:16:30|423.39|420.59|423.39|420.59|423.54|420.74|423.39|420.59|0
1649794600000|2022-04-12 20:16:40|423.54|420.74|423.54|420.74|423.54|420.74|423.54|420.74|0
1649794610000|2022-04-12 20:16:50|423.39|420.59|423.54|420.74|423.54|420.74|423.39|420.59|0
1649794620000|2022-04-12 20:17:00|423.39|420.59|423.54|420.74|423.54|420.74|423.39|420.59|0
1649794630000|2022-04-12 20:17:10|423.85|421.05|423.85|421.05|423.85|421.05|423.85|421.05|0
1649794650000|2022-04-12 20:17:30|424|421.2|423.85|421.05|424|421.2|423.85|421.05|0
1649794670000|2022-04-12 20:17:50|423.77|420.97|423.85|421.05|423.85|421.05|423.69|420.89|0
1649794690000|2022-04-12 20:18:10|424|421.2|424|421.2|424|421.2|424|421.2|0
1649794710000|2022-04-12 20:18:30|423.85|421.05|423.69|420.89|423.85|421.05|423.69|420.89|0
1649794720000|2022-04-12 20:18:40|423.61|420.81|423.85|421.05|423.85|421.05|423.61|420.81|0
1649794730000|2022-04-12 20:18:50|424.15|421.35|424.15|421.35|424.15|421.35|424.15|421.35|0
1649794750000|2022-04-12 20:19:10|424|421.2|424.15|421.35|424.15|421.35|424|421.2|0
1649794760000|2022-04-12 20:19:20|424.31|421.51|424.31|421.51|424.31|421.51|424.31|421.51|0
1649794770000|2022-04-12 20:19:30|424.15|421.35|424.15|421.35|424.15|421.35|424.15|421.35|0
1649794820000|2022-04-12 20:20:20|424.07|421.27|424.15|421.35|424.15|421.35|424.07|421.27|0
1649794830000|2022-04-12 20:20:30|424|421.2|424|421.2|424|421.2|424|421.2|0
1649794890000|2022-04-12 20:21:30|423.85|421.05|423.85|421.05|423.85|421.05|423.85|421.05|0
1649794900000|2022-04-12 20:21:40|423.77|420.97|423.77|420.97|423.77|420.97|423.77|420.97|0
1649794910000|2022-04-12 20:21:50|423.69|420.89|423.85|421.05|423.85|421.05|423.69|420.89|0
1649794920000|2022-04-12 20:22:00|423.77|420.97|423.69|420.89|423.77|420.97|423.69|420.89|0
1649794940000|2022-04-12 20:22:20|423.54|420.74|423.69|420.89|423.69|420.89|423.54|420.74|0
1649794960000|2022-04-12 20:22:40|423.85|421.05|423.85|421.05|423.85|421.05|423.85|421.05|0
1649795000000|2022-04-12 20:23:20|424|421.2|424|421.2|424|421.2|424|421.2|0
1649795070000|2022-04-12 20:24:30|424.15|421.35|424.15|421.35|424.15|421.35|424.15|421.35|0
1649795110000|2022-04-12 20:25:10|424.3|421.5|424.3|421.5|424.3|421.5|424.3|421.5|0
1649795120000|2022-04-12 20:25:20|424.46|421.66|424.46|421.66|424.46|421.66|424.46|421.66|0
1649795140000|2022-04-12 20:25:40|424.61|421.81|424.61|421.81|424.61|421.81|424.61|421.81|0
1649795150000|2022-04-12 20:25:50|424.76|421.96|424.76|421.96|424.76|421.96|424.76|421.96|0
1649795170000|2022-04-12 20:26:10|424.61|421.81|424.61|421.81|424.61|421.81|424.61|421.81|0
1649795180000|2022-04-12 20:26:20|424.46|421.66|424|421.2|424.46|421.66|424|421.2|0
1649795220000|2022-04-12 20:27:00|424.3|421.5|424.3|421.5|424.3|421.5|424.3|421.5|0
1649795250000|2022-04-12 20:27:30|424.46|421.66|424.46|421.66|424.46|421.66|424.46|421.66|0
1649795260000|2022-04-12 20:27:40|424.53|421.73|424.61|421.81|424.61|421.81|424.53|421.73|0
1649795270000|2022-04-12 20:27:50|424.46|421.66|424.46|421.66|424.46|421.66|424.46|421.66|0
1649795280000|2022-04-12 20:28:00|424.61|421.81|424.61|421.81|424.61|421.81|424.61|421.81|0
1649795300000|2022-04-12 20:28:20|424.68|421.88|424.68|421.88|424.68|421.88|424.68|421.88|0
1649795310000|2022-04-12 20:28:30|424.61|421.81|424.68|421.88|424.68|421.88|424.61|421.81|0
1649795320000|2022-04-12 20:28:40|424.61|421.81|424.61|421.81|424.61|421.81|424.61|421.81|0
1649795360000|2022-04-12 20:29:20|424.53|421.73|424.61|421.81|424.61|421.81|424.53|421.73|0
1649795390000|2022-04-12 20:29:50|424.46|421.66|424.61|421.81|424.61|421.81|424.46|421.66|0
1649795420000|2022-04-12 20:30:20|424.76|421.96|424.76|421.96|424.76|421.96|424.76|421.96|0
1649795450000|2022-04-12 20:30:50|424.92|422.12|424.92|422.12|424.92|422.12|424.92|422.12|0
1649795460000|2022-04-12 20:31:00|425.07|422.27|425.07|422.27|425.07|422.27|425.07|422.27|0
1649795470000|2022-04-12 20:31:10|424.92|422.12|425.07|422.27|425.07|422.27|424.92|422.12|0
1649795500000|2022-04-12 20:31:40|425.22|422.42|425.07|422.27|425.22|422.42|425.07|422.27|0
1649795520000|2022-04-12 20:32:00|424.91|422.11|424.91|422.11|424.91|422.11|424.91|422.11|0
1649795640000|2022-04-12 20:34:00|424.76|421.96|424.76|421.96|424.76|421.96|424.76|421.96|0
1649795670000|2022-04-12 20:34:30|424.61|421.81|424.76|421.96|424.76|421.96|424.61|421.81|0
1649795680000|2022-04-12 20:34:40|424.61|421.81|424.61|421.81|424.61|421.81|424.61|421.81|0
1649795720000|2022-04-12 20:35:20|424.76|421.96|424.76|421.96|424.76|421.96|424.76|421.96|0
1649795780000|2022-04-12 20:36:20|424.61|421.81|424.61|421.81|424.61|421.81|424.61|421.81|0
1649795830000|2022-04-12 20:37:10|424.68|421.88|424.61|421.81|424.68|421.88|424.61|421.81|0
1649795840000|2022-04-12 20:37:20|424.76|421.96|424.76|421.96|424.76|421.96|424.76|421.96|0
1649795850000|2022-04-12 20:37:30|424.68|421.88|424.61|421.81|424.68|421.88|424.61|421.81|0
1649795900000|2022-04-12 20:38:20|424.76|421.96|424.6|421.8|424.76|421.96|424.6|421.8|0
1649795910000|2022-04-12 20:38:30|424.45|421.65|424.45|421.65|424.45|421.65|424.45|421.65|0
1649795920000|2022-04-12 20:38:40|424.53|421.73|424.45|421.65|424.53|421.73|424.45|421.65|0
1649795970000|2022-04-12 20:39:30|424.6|421.8|424.6|421.8|424.6|421.8|424.6|421.8|0
1649795980000|2022-04-12 20:39:40|424.76|421.96|424.76|421.96|424.76|421.96|424.76|421.96|0
1649795990000|2022-04-12 20:39:50|424.6|421.8|424.6|421.8|424.6|421.8|424.6|421.8|0
1649796000000|2022-04-12 20:40:00|424.68|421.88|424.76|421.96|424.76|421.96|424.68|421.88|0
1649796010000|2022-04-12 20:40:10|424.6|421.8|424.6|421.8|424.6|421.8|424.6|421.8|0
1649796020000|2022-04-12 20:40:20|424.76|421.96|424.76|421.96|424.76|421.96|424.76|421.96|0
1649796140000|2022-04-12 20:42:20|424.6|421.8|424.45|421.65|424.6|421.8|424.45|421.65|0
1649796230000|2022-04-12 20:43:50|424.3|421.5|424.45|421.65|424.45|421.65|424.3|421.5|0
1649796250000|2022-04-12 20:44:10|424.6|421.8|424.6|421.8|424.6|421.8|424.6|421.8|0
1649796260000|2022-04-12 20:44:20|424.45|421.65|424.45|421.65|424.45|421.65|424.45|421.65|0
1649796270000|2022-04-12 20:44:30|424.3|421.5|424.37|421.57|424.37|421.57|424.3|421.5|0
1649796280000|2022-04-12 20:44:40|424.3|421.5|424.3|421.5|424.3|421.5|424.3|421.5|0
1649796300000|2022-04-12 20:45:00|424.14|421.34|424.14|421.34|424.14|421.34|424.14|421.34|0
1649796340000|2022-04-12 20:45:40|423.99|421.19|423.99|421.19|423.99|421.19|423.99|421.19|0
1649796360000|2022-04-12 20:46:00|424.14|421.34|424.14|421.34|424.14|421.34|424.14|421.34|0
1649796380000|2022-04-12 20:46:20|423.99|421.19|423.83|421.03|423.99|421.19|423.83|421.03|0
1649796420000|2022-04-12 20:47:00|423.99|421.19|423.83|421.03|423.99|421.19|423.83|421.03|0
1649796430000|2022-04-12 20:47:10|423.91|421.11|423.99|421.19|423.99|421.19|423.91|421.11|0
1649796450000|2022-04-12 20:47:30|423.83|421.03|423.91|421.11|423.91|421.11|423.83|421.03|0
1649796460000|2022-04-12 20:47:40|423.99|421.19|423.99|421.19|423.99|421.19|423.91|421.11|0
1649796470000|2022-04-12 20:47:50|424.06|421.26|424.06|421.26|424.14|421.34|424.06|421.26|0
1649796480000|2022-04-12 20:48:00|424.21|421.41|424.29|421.49|424.29|421.49|424.21|421.41|0
1649796490000|2022-04-12 20:48:10|424.14|421.34|423.83|421.03|424.14|421.34|423.83|421.03|0
1649796500000|2022-04-12 20:48:20|423.68|420.88|423.68|420.88|423.68|420.88|423.68|420.88|0
1649796520000|2022-04-12 20:48:40|423.83|421.03|423.83|421.03|423.83|421.03|423.83|421.03|0
1649796540000|2022-04-12 20:49:00|423.68|420.88|423.68|420.88|423.83|421.03|423.68|420.88|0
1649796550000|2022-04-12 20:49:10|423.53|420.73|423.53|420.73|423.53|420.73|423.53|420.73|0
1649796560000|2022-04-12 20:49:20|423.68|420.88|423.53|420.73|423.68|420.88|423.53|420.73|0
1649796570000|2022-04-12 20:49:30|423.37|420.57|423.37|420.57|423.37|420.57|423.37|420.57|0
1649796590000|2022-04-12 20:49:50|423.53|420.73|423.53|420.73|423.53|420.73|423.53|420.73|0
1649796600000|2022-04-12 20:50:00|423.37|420.57|423.37|420.57|423.37|420.57|423.37|420.57|0
1649796680000|2022-04-12 20:51:20|423.68|420.88|423.68|420.88|423.68|420.88|423.68|420.88|0
1649796690000|2022-04-12 20:51:30|423.45|420.65|423.53|420.73|423.53|420.73|423.45|420.65|0
1649796730000|2022-04-12 20:52:10|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1649796740000|2022-04-12 20:52:20|423.53|420.73|423.6|420.8|423.6|420.8|423.53|420.73|0
1649796750000|2022-04-12 20:52:30|423.68|420.88|423.6|420.8|423.68|420.88|423.6|420.8|0
1649796760000|2022-04-12 20:52:40|423.68|420.88|423.68|420.88|423.68|420.88|423.6|420.8|0
1649796770000|2022-04-12 20:52:50|423.75|420.95|423.83|421.03|423.83|421.03|423.75|420.95|0
1649796780000|2022-04-12 20:53:00|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1649796790000|2022-04-12 20:53:10|423.98|421.18|423.98|421.18|423.98|421.18|423.98|421.18|0
1649796800000|2022-04-12 20:53:20|423.83|421.03|423.83|421.03|423.83|421.03|423.83|421.03|0
1649796820000|2022-04-12 20:53:40|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1649796840000|2022-04-12 20:54:00|423.83|421.03|424.14|421.34|424.14|421.34|423.83|421.03|0
1649796880000|2022-04-12 20:54:40|424.21|421.41|424.29|421.49|424.29|421.49|424.14|421.34|0
1649796890000|2022-04-12 20:54:50|424.36|421.56|424.36|421.56|424.44|421.64|424.36|421.56|0
1649796900000|2022-04-12 20:55:00|424.29|421.49|424.44|421.64|424.52|421.72|424.29|421.49|0
1649796910000|2022-04-12 20:55:10|424.29|421.49|424.29|421.49|424.29|421.49|424.29|421.49|0
1649796920000|2022-04-12 20:55:20|424.36|421.56|424.29|421.49|424.36|421.56|424.29|421.49|0
1649796940000|2022-04-12 20:55:40|424.36|421.56|424.36|421.56|424.36|421.56|424.36|421.56|0
1649796950000|2022-04-12 20:55:50|424.29|421.49|424.29|421.49|424.29|421.49|424.29|421.49|0
1649796980000|2022-04-12 20:56:20|424.14|421.34|424.14|421.34|424.14|421.34|424.14|421.34|0
1649796990000|2022-04-12 20:56:30|423.98|421.18|423.98|421.18|423.98|421.18|423.98|421.18|0
1649797000000|2022-04-12 20:56:40|423.83|421.03|423.83|421.03|423.83|421.03|423.83|421.03|0
1649797010000|2022-04-12 20:56:50|423.98|421.18|423.98|421.18|423.98|421.18|423.98|421.18|0
1649797020000|2022-04-12 20:57:00|423.83|421.03|423.83|421.03|423.83|421.03|423.83|421.03|0
1649797030000|2022-04-12 20:57:10|423.68|420.88|423.68|420.88|423.68|420.88|423.68|420.88|0
1649797040000|2022-04-12 20:57:20|423.52|420.72|423.68|420.88|423.68|420.88|423.52|420.72|0
1649797050000|2022-04-12 20:57:30|423.52|420.72|423.52|420.72|423.52|420.72|423.52|420.72|0
1649797080000|2022-04-12 20:58:00|423.68|420.88|423.68|420.88|423.68|420.88|423.52|420.72|0
1649797090000|2022-04-12 20:58:10|423.83|421.03|424.29|421.49|424.29|421.49|423.83|421.03|0
1649797100000|2022-04-12 20:58:20|424.06|421.26|424.14|421.34|424.14|421.34|424.06|421.26|0
1649797110000|2022-04-12 20:58:30|424.29|421.49|424.14|421.34|424.29|421.49|424.14|421.34|0
1649797120000|2022-04-12 20:58:40|424.29|421.49|424.29|421.49|424.29|421.49|424.29|421.49|0
1649797130000|2022-04-12 20:58:50|424.44|421.64|424.6|421.8|424.6|421.8|424.44|421.64|0
1649797140000|2022-04-12 20:59:00|424.29|421.49|424.29|421.49|424.29|421.49|424.29|421.49|0
1649797150000|2022-04-12 20:59:10|424.44|421.64|424.6|421.8|424.6|421.8|424.44|421.64|0
1649797160000|2022-04-12 20:59:20|424.52|421.72|424.29|421.49|424.52|421.72|424.29|421.49|0
1649797170000|2022-04-12 20:59:30|424.14|421.34|423.98|421.18|424.14|421.34|423.98|421.18|0
1649797180000|2022-04-12 20:59:40|423.83|421.03|423.67|420.87|423.83|421.03|423.67|420.87|0
1649797190000|2022-04-12 20:59:50|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1649797200000|2022-04-12 21:00:00|423.52|420.72|423.81|421.01|423.81|421.01|423.52|420.72|0
1649797230000|2022-04-12 21:00:30|423.76|420.96|423.76|420.96|423.76|420.96|423.76|420.96|0
1649797240000|2022-04-12 21:00:40|423.65|420.85|423.65|420.85|423.65|420.85|423.65|420.85|0
1649797280000|2022-04-12 21:01:20|423.76|420.96|423.65|420.85|423.76|420.96|423.65|420.85|0
1649797290000|2022-04-12 21:01:30|423.76|420.96|423.78|420.98|423.78|420.98|423.76|420.96|0
1649797300000|2022-04-12 21:01:40|423.83|421.03|423.94|421.14|423.94|421.14|423.83|421.03|0
1649797310000|2022-04-12 21:01:50|423.96|421.16|423.96|421.16|423.96|421.16|423.96|421.16|0
1649797390000|2022-04-12 21:03:10|423.94|421.14|423.96|421.16|423.96|421.16|423.94|421.14|0
1649797400000|2022-04-12 21:03:20|423.85|421.05|423.83|421.03|423.85|421.05|423.83|421.03|0
1649797410000|2022-04-12 21:03:30|423.85|421.05|423.85|421.05|423.85|421.05|423.85|421.05|0
1649797570000|2022-04-12 21:06:10|423.96|421.16|423.96|421.16|423.96|421.16|423.94|421.14|0
1649797580000|2022-04-12 21:06:20|423.94|421.14|423.94|421.14|423.94|421.14|423.94|421.14|0
1649797590000|2022-04-12 21:06:30|423.92|421.12|423.92|421.12|423.92|421.12|423.92|421.12|0
1649797670000|2022-04-12 21:07:50|423.89|421.09|423.89|421.09|423.89|421.09|423.89|421.09|0
1649797690000|2022-04-12 21:08:10|423.87|421.07|423.87|421.07|423.87|421.07|423.87|421.07|0
1649797720000|2022-04-12 21:08:40|423.82|421.02|423.82|421.02|423.82|421.02|423.82|421.02|0
1649797930000|2022-04-12 21:12:10|423.8|421|423.8|421|423.8|421|423.8|421|0
1649797980000|2022-04-12 21:13:00|423.82|421.02|423.82|421.02|423.82|421.02|423.82|421.02|0
1649798390000|2022-04-12 21:19:50|423.84|421.04|423.84|421.04|423.84|421.04|423.84|421.04|0
1649798420000|2022-04-12 21:20:20|423.89|421.09|423.89|421.09|423.89|421.09|423.89|421.09|0
1649798480000|2022-04-12 21:21:20|423.82|421.02|423.91|421.11|423.91|421.11|423.82|421.02|0
1649798570000|2022-04-12 21:22:50|424.02|421.22|424.02|421.22|424.02|421.22|424.02|421.22|0
1649798680000|2022-04-12 21:24:40|423.93|421.13|423.91|421.11|423.93|421.13|423.91|421.11|0
1649798700000|2022-04-12 21:25:00|424.04|421.24|424.07|421.27|424.07|421.27|424.04|421.24|0
1649798740000|2022-04-12 21:25:40|424.04|421.24|424.04|421.24|424.04|421.24|424.04|421.24|0
1649798830000|2022-04-12 21:27:10|423.93|421.13|423.93|421.13|423.93|421.13|423.93|421.13|0
1649798850000|2022-04-12 21:27:30|423.91|421.11|423.91|421.11|423.91|421.11|423.91|421.11|0
1649798870000|2022-04-12 21:27:50|424.11|421.31|424.11|421.31|424.11|421.31|424.11|421.31|0
1649798890000|2022-04-12 21:28:10|424.13|421.33|423.93|421.13|424.13|421.33|423.93|421.13|0
1649798920000|2022-04-12 21:28:40|424|421.2|424|421.2|424|421.2|424|421.2|0
1649799000000|2022-04-12 21:30:00|423.97|421.17|423.97|421.17|423.97|421.17|423.97|421.17|0
1649799060000|2022-04-12 21:31:00|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1649799100000|2022-04-12 21:31:40|423.5|420.7|423.5|420.7|423.5|420.7|423.5|420.7|0
1649799140000|2022-04-12 21:32:20|423.59|420.79|423.59|420.79|423.59|420.79|423.59|420.79|0
1649799180000|2022-04-12 21:33:00|423.66|420.86|423.66|420.86|423.66|420.86|423.66|420.86|0
1649799330000|2022-04-12 21:35:30|423.59|420.79|423.59|420.79|423.59|420.79|423.59|420.79|0
1649799350000|2022-04-12 21:35:50|423.63|420.83|423.63|420.83|423.63|420.83|423.63|420.83|0
1649799410000|2022-04-12 21:36:50|423.66|420.86|423.66|420.86|423.66|420.86|423.66|420.86|0
1649799470000|2022-04-12 21:37:50|423.81|421.01|423.81|421.01|423.81|421.01|423.81|421.01|0
1649799490000|2022-04-12 21:38:10|423.97|421.17|423.97|421.17|423.97|421.17|423.97|421.17|0
1649799500000|2022-04-12 21:38:20|423.93|421.13|423.93|421.13|423.93|421.13|423.93|421.13|0
1649799530000|2022-04-12 21:38:50|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1649799550000|2022-04-12 21:39:10|423.97|421.17|423.97|421.17|423.97|421.17|423.97|421.17|0
1649799560000|2022-04-12 21:39:20|424.08|421.28|424.08|421.28|424.08|421.28|424.08|421.28|0
1649799570000|2022-04-12 21:39:30|424.1|421.3|424.1|421.3|424.1|421.3|424.1|421.3|0
1649799650000|2022-04-12 21:40:50|423.9|421.1|423.83|421.03|423.9|421.1|423.83|421.03|0
1649799660000|2022-04-12 21:41:00|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1649799720000|2022-04-12 21:42:00|423.83|421.03|423.66|420.86|423.83|421.03|423.66|420.86|0
1649799730000|2022-04-12 21:42:10|423.67|420.87|423.63|420.83|423.67|420.87|423.63|420.83|0
1649799740000|2022-04-12 21:42:20|423.66|420.86|423.66|420.86|423.66|420.86|423.66|420.86|0
1649799760000|2022-04-12 21:42:40|423.67|420.87|423.67|420.87|423.67|420.87|423.67|420.87|0
1649799780000|2022-04-12 21:43:00|423.7|420.9|423.7|420.9|423.7|420.9|423.7|420.9|0
1649799790000|2022-04-12 21:43:10|423.72|420.92|423.72|420.92|423.72|420.92|423.72|420.92|0
1649799810000|2022-04-12 21:43:30|423.74|420.94|423.74|420.94|423.74|420.94|423.74|420.94|0
1649799830000|2022-04-12 21:43:50|423.76|420.96|423.76|420.96|423.76|420.96|423.76|420.96|0
1649799840000|2022-04-12 21:44:00|423.79|420.99|423.79|420.99|423.79|420.99|423.79|420.99|0
1649799860000|2022-04-12 21:44:20|423.81|421.01|423.81|421.01|423.81|421.01|423.81|421.01|0
1649799880000|2022-04-12 21:44:40|423.83|421.03|423.83|421.03|423.83|421.03|423.83|421.03|0
1649799890000|2022-04-12 21:44:50|423.94|421.14|423.97|421.17|423.97|421.17|423.94|421.14|0
1649799900000|2022-04-12 21:45:00|423.86|421.06|423.86|421.06|423.86|421.06|423.86|421.06|0
1649799910000|2022-04-12 21:45:10|423.94|421.14|423.97|421.17|423.97|421.17|423.94|421.14|0
1649799950000|2022-04-12 21:45:50|424.06|421.26|424.06|421.26|424.06|421.26|424.06|421.26|0
1649799960000|2022-04-12 21:46:00|424.08|421.28|423.7|420.9|424.08|421.28|423.7|420.9|0
1649800000000|2022-04-12 21:46:40|423.83|421.03|423.83|421.03|423.83|421.03|423.83|421.03|0
1649800110000|2022-04-12 21:48:30|423.94|421.14|423.94|421.14|423.94|421.14|423.94|421.14|0
1649800130000|2022-04-12 21:48:50|423.99|421.19|423.83|421.03|424.03|421.23|423.83|421.03|0
1649800180000|2022-04-12 21:49:40|423.92|421.12|423.83|421.03|423.92|421.12|423.83|421.03|0
1649800210000|2022-04-12 21:50:10|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1649800220000|2022-04-12 21:50:20|423.83|421.03|423.83|421.03|423.83|421.03|423.83|421.03|0
1649800260000|2022-04-12 21:51:00|423.92|421.12|423.92|421.12|423.92|421.12|423.92|421.12|0
1649800280000|2022-04-12 21:51:20|423.83|421.03|423.83|421.03|423.83|421.03|423.83|421.03|0
1649800420000|2022-04-12 21:53:40|423.85|421.05|423.85|421.05|423.85|421.05|423.85|421.05|0
1649800560000|2022-04-12 21:56:00|423.94|421.14|423.94|421.14|423.94|421.14|423.94|421.14|0
1649800570000|2022-04-12 21:56:10|423.99|421.19|423.99|421.19|423.99|421.19|423.99|421.19|0
1649800580000|2022-04-12 21:56:20|423.94|421.14|423.94|421.14|423.94|421.14|423.94|421.14|0
1649800590000|2022-04-12 21:56:30|423.76|420.96|423.99|421.19|423.99|421.19|423.76|420.96|0
1649800650000|2022-04-12 21:57:30|424.05|421.25|424.05|421.25|424.05|421.25|424.05|421.25|0
1649800660000|2022-04-12 21:57:40|423.99|421.19|423.99|421.19|423.99|421.19|423.99|421.19|0
1649800670000|2022-04-12 21:57:50|424.05|421.25|424.05|421.25|424.05|421.25|424.05|421.25|0
1649800680000|2022-04-12 21:58:00|423.99|421.19|423.99|421.19|423.99|421.19|423.99|421.19|0
1649800730000|2022-04-12 21:58:50|423.98|421.18|423.98|421.18|423.98|421.18|423.98|421.18|0
1649800770000|2022-04-12 21:59:30|424.03|421.23|424.03|421.23|424.03|421.23|424.03|421.23|0
1649800790000|2022-04-12 21:59:50|423.98|421.18|423.98|421.18|424.05|421.25|423.98|421.18|0
1649800800000|2022-04-12 22:00:00|424.64|421.84|425.26|422.46|425.26|422.46|424.64|421.84|0
1649800810000|2022-04-12 22:00:10|425.1|422.3|424.87|422.07|425.1|422.3|424.26|421.46|0
1649800820000|2022-04-12 22:00:20|425.18|422.38|425.49|422.69|425.49|422.69|425.18|422.38|0
1649800830000|2022-04-12 22:00:30|425.56|422.76|425.33|422.53|425.56|422.76|425.33|422.53|0
1649800840000|2022-04-12 22:00:40|425.18|422.38|425.41|422.61|425.49|422.69|425.18|422.38|0
1649800850000|2022-04-12 22:00:50|425.33|422.53|425.64|422.84|425.64|422.84|425.33|422.53|0
1649800860000|2022-04-12 22:01:00|425.33|422.53|425.18|422.38|425.33|422.53|425.03|422.23|0
1649800870000|2022-04-12 22:01:10|425.1|422.3|425.03|422.23|425.1|422.3|425.03|422.23|0
1649800890000|2022-04-12 22:01:30|425.18|422.38|425.03|422.23|425.18|422.38|425.03|422.23|0
1649800900000|2022-04-12 22:01:40|425.18|422.38|425.18|422.38|425.18|422.38|425.18|422.38|0
1649800910000|2022-04-12 22:01:50|425.03|422.23|425.33|422.53|425.33|422.53|425.03|422.23|0
1649800920000|2022-04-12 22:02:00|425.41|422.61|425.33|422.53|425.49|422.69|425.33|422.53|0
1649800930000|2022-04-12 22:02:10|425.49|422.69|425.49|422.69|425.49|422.69|425.49|422.69|0
1649800940000|2022-04-12 22:02:20|425.64|422.84|425.49|422.69|425.64|422.84|425.49|422.69|0
1649800950000|2022-04-12 22:02:30|425.33|422.53|425.33|422.53|425.33|422.53|425.33|422.53|0
1649800960000|2022-04-12 22:02:40|425.25|422.45|425.49|422.69|425.49|422.69|425.18|422.38|0
1649800970000|2022-04-12 22:02:50|425.41|422.61|425.49|422.69|425.49|422.69|425.33|422.53|0
1649800980000|2022-04-12 22:03:00|425.33|422.53|425.33|422.53|425.33|422.53|425.33|422.53|0
1649800990000|2022-04-12 22:03:10|425.18|422.38|425.1|422.3|425.18|422.38|425.1|422.3|0
1649801000000|2022-04-12 22:03:20|425.03|422.23|425.18|422.38|425.18|422.38|425.03|422.23|0
1649801010000|2022-04-12 22:03:30|425.1|422.3|425.03|422.23|425.1|422.3|425.03|422.23|0
1649801020000|2022-04-12 22:03:40|425.18|422.38|425.18|422.38|425.18|422.38|425.1|422.3|0
1649801030000|2022-04-12 22:03:50|425.1|422.3|425.18|422.38|425.18|422.38|425.1|422.3|0
1649801100000|2022-04-12 22:05:00|425.1|422.3|425.1|422.3|425.1|422.3|425.03|422.23|0
1649801110000|2022-04-12 22:05:10|425.18|422.38|425.33|422.53|425.33|422.53|425.18|422.38|0
1649801120000|2022-04-12 22:05:20|425.49|422.69|425.64|422.84|425.79|422.99|425.49|422.69|0
1649801130000|2022-04-12 22:05:30|425.56|422.76|425.56|422.76|425.56|422.76|425.56|422.76|0
1649801140000|2022-04-12 22:05:40|425.49|422.69|425.56|422.76|425.56|422.76|425.49|422.69|0
1649801150000|2022-04-12 22:05:50|425.49|422.69|425.64|422.84|425.64|422.84|425.49|422.69|0
1649801160000|2022-04-12 22:06:00|425.49|422.69|425.49|422.69|425.56|422.76|425.49|422.69|0
1649801180000|2022-04-12 22:06:20|425.33|422.53|425.33|422.53|425.33|422.53|425.33|422.53|0
1649801190000|2022-04-12 22:06:30|425.49|422.69|425.64|422.84|425.64|422.84|425.49|422.69|0
1649801200000|2022-04-12 22:06:40|425.79|422.99|425.79|422.99|425.79|422.99|425.79|422.99|0
1649801210000|2022-04-12 22:06:50|425.87|423.07|425.79|422.99|425.95|423.15|425.79|422.99|0
1649801230000|2022-04-12 22:07:10|425.64|422.84|425.64|422.84|425.64|422.84|425.64|422.84|0
1649801240000|2022-04-12 22:07:20|425.49|422.69|425.64|422.84|425.64|422.84|425.49|422.69|0
1649801270000|2022-04-12 22:07:50|425.56|422.76|425.64|422.84|425.64|422.84|425.56|422.76|0
1649801290000|2022-04-12 22:08:10|425.79|422.99|425.79|422.99|425.79|422.99|425.79|422.99|0
1649801300000|2022-04-12 22:08:20|425.95|423.15|425.95|423.15|425.95|423.15|425.95|423.15|0
1649801310000|2022-04-12 22:08:30|425.87|423.07|425.95|423.15|425.95|423.15|425.87|423.07|0
1649801320000|2022-04-12 22:08:40|425.48|422.68|425.79|422.99|425.79|422.99|425.48|422.68|0
1649801340000|2022-04-12 22:09:00|425.64|422.84|425.79|422.99|425.79|422.99|425.64|422.84|0
1649801360000|2022-04-12 22:09:20|425.64|422.84|425.64|422.84|425.64|422.84|425.64|422.84|0
1649801370000|2022-04-12 22:09:30|425.71|422.91|425.79|422.99|425.79|422.99|425.64|422.84|0
1649801390000|2022-04-12 22:09:50|425.64|422.84|425.64|422.84|425.64|422.84|425.64|422.84|0
1649801400000|2022-04-12 22:10:00|425.71|422.91|425.79|422.99|425.79|422.99|425.71|422.91|0
1649801420000|2022-04-12 22:10:20|425.94|423.14|425.94|423.14|425.94|423.14|425.94|423.14|0
1649801440000|2022-04-12 22:10:40|426.25|423.45|426.1|423.3|426.25|423.45|426.1|423.3|0
1649801460000|2022-04-12 22:11:00|425.94|423.14|425.79|422.99|425.94|423.14|425.79|422.99|0
1649801490000|2022-04-12 22:11:30|425.86|423.06|426.02|423.22|426.02|423.22|425.86|423.06|0
1649801500000|2022-04-12 22:11:40|426.1|423.3|426.1|423.3|426.1|423.3|426.1|423.3|0
1649801510000|2022-04-12 22:11:50|426.17|423.37|426.25|423.45|426.25|423.45|426.17|423.37|0
1649801520000|2022-04-12 22:12:00|426.1|423.3|426.25|423.45|426.25|423.45|426.1|423.3|0
1649801530000|2022-04-12 22:12:10|426.17|423.37|426.1|423.3|426.17|423.37|426.1|423.3|0
1649801540000|2022-04-12 22:12:20|426.02|423.22|425.94|423.14|426.02|423.22|425.94|423.14|0
1649801550000|2022-04-12 22:12:30|425.79|422.99|425.79|422.99|425.79|422.99|425.79|422.99|0
1649801570000|2022-04-12 22:12:50|425.64|422.84|425.79|422.99|425.79|422.99|425.64|422.84|0
1649801580000|2022-04-12 22:13:00|425.64|422.84|425.64|422.84|425.64|422.84|425.64|422.84|0
1649801590000|2022-04-12 22:13:10|425.48|422.68|425.48|422.68|425.48|422.68|425.48|422.68|0
1649801600000|2022-04-12 22:13:20|425.33|422.53|425.18|422.38|425.33|422.53|425.18|422.38|0
1649801620000|2022-04-12 22:13:40|425.02|422.22|425.02|422.22|425.02|422.22|425.02|422.22|0
1649801630000|2022-04-12 22:13:50|425.18|422.38|425.18|422.38|425.18|422.38|425.18|422.38|0
1649801640000|2022-04-12 22:14:00|425.17|422.37|425.17|422.37|425.17|422.37|425.17|422.37|0
1649801650000|2022-04-12 22:14:10|425.33|422.53|425.33|422.53|425.33|422.53|425.33|422.53|0
1649801660000|2022-04-12 22:14:20|425.25|422.45|425.17|422.37|425.25|422.45|425.17|422.37|0
1649801670000|2022-04-12 22:14:30|425.02|422.22|425.02|422.22|425.02|422.22|425.02|422.22|0
1649801680000|2022-04-12 22:14:40|425.17|422.37|425.02|422.22|425.17|422.37|425.02|422.22|0
1649801690000|2022-04-12 22:14:50|425.09|422.29|425.09|422.29|425.09|422.29|425.09|422.29|0
1649801700000|2022-04-12 22:15:00|425.17|422.37|424.87|422.07|425.17|422.37|424.87|422.07|0
1649801710000|2022-04-12 22:15:10|425.02|422.22|424.87|422.07|425.02|422.22|424.87|422.07|0
1649801720000|2022-04-12 22:15:20|424.71|421.91|424.71|421.91|424.71|421.91|424.71|421.91|0
1649801730000|2022-04-12 22:15:30|424.87|422.07|424.71|421.91|424.87|422.07|424.71|421.91|0
1649801740000|2022-04-12 22:15:40|424.63|421.83|424.56|421.76|424.63|421.83|424.56|421.76|0
1649801750000|2022-04-12 22:15:50|424.63|421.83|424.79|421.99|424.79|421.99|424.63|421.83|0
1649801760000|2022-04-12 22:16:00|424.71|421.91|424.71|421.91|424.87|422.07|424.71|421.91|0
1649801770000|2022-04-12 22:16:10|424.56|421.76|424.56|421.76|424.56|421.76|424.56|421.76|0
1649801780000|2022-04-12 22:16:20|424.63|421.83|424.56|421.76|424.71|421.91|424.56|421.76|0
1649801810000|2022-04-12 22:16:50|424.41|421.61|424.41|421.61|424.41|421.61|424.41|421.61|0
1649801820000|2022-04-12 22:17:00|424.25|421.45|424.25|421.45|424.25|421.45|424.25|421.45|0
1649801840000|2022-04-12 22:17:20|424.1|421.3|424.1|421.3|424.1|421.3|424.1|421.3|0
1649801850000|2022-04-12 22:17:30|424.25|421.45|424.1|421.3|424.25|421.45|424.1|421.3|0
1649801860000|2022-04-12 22:17:40|423.95|421.15|423.79|420.99|423.95|421.15|423.79|420.99|0
1649801870000|2022-04-12 22:17:50|424.02|421.22|423.79|420.99|424.1|421.3|423.79|420.99|0
1649801890000|2022-04-12 22:18:10|423.64|420.84|423.64|420.84|423.64|420.84|423.64|420.84|0
1649801920000|2022-04-12 22:18:40|423.49|420.69|423.49|420.69|423.49|420.69|423.49|420.69|0
1649801940000|2022-04-12 22:19:00|423.64|420.84|423.64|420.84|423.79|420.99|423.64|420.84|0
1649801950000|2022-04-12 22:19:10|423.79|420.99|423.79|420.99|423.79|420.99|423.79|420.99|0
1649801960000|2022-04-12 22:19:20|423.64|420.84|423.64|420.84|423.64|420.84|423.64|420.84|0
1649801970000|2022-04-12 22:19:30|423.71|420.91|423.79|420.99|423.79|420.99|423.64|420.84|0
1649801980000|2022-04-12 22:19:40|423.33|420.53|423.33|420.53|423.33|420.53|423.33|420.53|0
1649801990000|2022-04-12 22:19:50|423.25|420.45|423.64|420.84|423.64|420.84|423.25|420.45|0
1649802000000|2022-04-12 22:20:00|423.71|420.91|423.79|420.99|423.79|420.99|423.71|420.91|0
1649802010000|2022-04-12 22:20:10|423.64|420.84|423.48|420.68|423.64|420.84|423.48|420.68|0
1649802030000|2022-04-12 22:20:30|423.4|420.6|423.48|420.68|423.48|420.68|423.4|420.6|0
1649802060000|2022-04-12 22:21:00|423.56|420.76|423.48|420.68|423.56|420.76|423.48|420.68|0
1649802070000|2022-04-12 22:21:10|423.64|420.84|423.56|420.76|423.64|420.84|423.48|420.68|0
1649802080000|2022-04-12 22:21:20|423.64|420.84|423.79|420.99|423.79|420.99|423.64|420.84|0
1649802090000|2022-04-12 22:21:30|423.64|420.84|423.48|420.68|423.64|420.84|423.48|420.68|0
1649802100000|2022-04-12 22:21:40|423.33|420.53|423.33|420.53|423.33|420.53|423.33|420.53|0
1649802110000|2022-04-12 22:21:50|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1649802130000|2022-04-12 22:22:10|423.33|420.53|423.33|420.53|423.33|420.53|423.33|420.53|0
1649802140000|2022-04-12 22:22:20|423.02|420.22|423.02|420.22|423.02|420.22|423.02|420.22|0
1649802150000|2022-04-12 22:22:30|422.87|420.07|422.72|419.92|422.87|420.07|422.72|419.92|0
1649802160000|2022-04-12 22:22:40|422.64|419.84|423.18|420.38|423.18|420.38|422.64|419.84|0
1649802170000|2022-04-12 22:22:50|423.33|420.53|423.33|420.53|423.33|420.53|423.33|420.53|0
1649802180000|2022-04-12 22:23:00|423.48|420.68|423.64|420.84|423.64|420.84|423.4|420.6|0
1649802190000|2022-04-12 22:23:10|423.79|420.99|423.48|420.68|424.1|421.3|423.48|420.68|0
1649802200000|2022-04-12 22:23:20|423.56|420.76|423.33|420.53|423.56|420.76|423.25|420.45|0
1649802210000|2022-04-12 22:23:30|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1649802220000|2022-04-12 22:23:40|422.87|420.07|422.72|419.92|422.87|420.07|422.72|419.92|0
1649802230000|2022-04-12 22:23:50|422.87|420.07|422.87|420.07|422.87|420.07|422.87|420.07|0
1649802240000|2022-04-12 22:24:00|422.79|419.99|423.02|420.22|423.02|420.22|422.79|419.99|0
1649802260000|2022-04-12 22:24:20|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1649802270000|2022-04-12 22:24:30|423.02|420.22|423.02|420.22|423.02|420.22|423.02|420.22|0
1649802280000|2022-04-12 22:24:40|423.1|420.3|423.18|420.38|423.18|420.38|423.1|420.3|0
1649802290000|2022-04-12 22:24:50|423.25|420.45|423.33|420.53|423.33|420.53|423.25|420.45|0
1649802310000|2022-04-12 22:25:10|423.4|420.6|423.4|420.6|423.4|420.6|423.4|420.6|0
1649802320000|2022-04-12 22:25:20|423.48|420.68|423.33|420.53|423.48|420.68|423.33|420.53|0
1649802330000|2022-04-12 22:25:30|423.25|420.45|423.25|420.45|423.25|420.45|423.25|420.45|0
1649802340000|2022-04-12 22:25:40|423.33|420.53|423.33|420.53|423.48|420.68|423.33|420.53|0
1649802350000|2022-04-12 22:25:50|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1649802360000|2022-04-12 22:26:00|423.25|420.45|423.33|420.53|423.48|420.68|423.25|420.45|0
1649802370000|2022-04-12 22:26:10|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1649802380000|2022-04-12 22:26:20|423.63|420.83|423.63|420.83|423.63|420.83|423.63|420.83|0
1649802390000|2022-04-12 22:26:30|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1649802410000|2022-04-12 22:26:50|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1649802420000|2022-04-12 22:27:00|423.02|420.22|423.17|420.37|423.17|420.37|423.02|420.22|0
1649802430000|2022-04-12 22:27:10|423.02|420.22|423.1|420.3|423.17|420.37|423.02|420.22|0
1649802440000|2022-04-12 22:27:20|423.17|420.37|423.25|420.45|423.25|420.45|423.17|420.37|0
1649802450000|2022-04-12 22:27:30|423.17|420.37|423.25|420.45|423.25|420.45|423.17|420.37|0
1649802460000|2022-04-12 22:27:40|423.33|420.53|423.33|420.53|423.33|420.53|423.33|420.53|0
1649802470000|2022-04-12 22:27:50|423.17|420.37|423.17|420.37|423.17|420.37|423.17|420.37|0
1649802490000|2022-04-12 22:28:10|423.33|420.53|423.33|420.53|423.33|420.53|423.33|420.53|0
1649802500000|2022-04-12 22:28:20|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1649802510000|2022-04-12 22:28:30|423.33|420.53|423.17|420.37|423.33|420.53|423.17|420.37|0
1649802520000|2022-04-12 22:28:40|423.25|420.45|423.33|420.53|423.33|420.53|423.25|420.45|0
1649802550000|2022-04-12 22:29:10|423.17|420.37|423.17|420.37|423.17|420.37|423.17|420.37|0
1649802560000|2022-04-12 22:29:20|423.33|420.53|423.33|420.53|423.33|420.53|423.33|420.53|0
1649802580000|2022-04-12 22:29:40|423.17|420.37|423.17|420.37|423.17|420.37|423.17|420.37|0
1649802590000|2022-04-12 22:29:50|423.33|420.53|423.33|420.53|423.33|420.53|423.33|420.53|0
1649802600000|2022-04-12 22:30:00|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1649802610000|2022-04-12 22:30:10|423.63|420.83|423.63|420.83|423.63|420.83|423.63|420.83|0
1649802620000|2022-04-12 22:30:20|423.71|420.91|423.63|420.83|423.71|420.91|423.63|420.83|0
1649802630000|2022-04-12 22:30:30|423.79|420.99|423.79|420.99|423.79|420.99|423.79|420.99|0
1649802640000|2022-04-12 22:30:40|423.71|420.91|423.71|420.91|423.71|420.91|423.71|420.91|0
1649802650000|2022-04-12 22:30:50|423.79|420.99|424.09|421.29|424.09|421.29|423.79|420.99|0
1649802660000|2022-04-12 22:31:00|423.94|421.14|424.17|421.37|424.17|421.37|423.94|421.14|0
1649802670000|2022-04-12 22:31:10|424.09|421.29|424.09|421.29|424.09|421.29|424.09|421.29|0
1649802690000|2022-04-12 22:31:30|424.25|421.45|424.25|421.45|424.25|421.45|424.25|421.45|0
1649802700000|2022-04-12 22:31:40|424.09|421.29|423.79|420.99|424.09|421.29|423.79|420.99|0
1649802730000|2022-04-12 22:32:10|423.86|421.06|423.94|421.14|423.94|421.14|423.86|421.06|0
1649802740000|2022-04-12 22:32:20|424.09|421.29|424.09|421.29|424.09|421.29|424.09|421.29|0
1649802750000|2022-04-12 22:32:30|424.25|421.45|424.09|421.29|424.25|421.45|424.09|421.29|0
1649802760000|2022-04-12 22:32:40|424.25|421.45|424.25|421.45|424.25|421.45|424.09|421.29|0
1649802770000|2022-04-12 22:32:50|424.09|421.29|424.09|421.29|424.09|421.29|424.09|421.29|0
1649802780000|2022-04-12 22:33:00|424.25|421.45|424.25|421.45|424.32|421.52|424.25|421.45|0
1649802810000|2022-04-12 22:33:30|424.32|421.52|424.25|421.45|424.32|421.52|424.25|421.45|0
1649802820000|2022-04-12 22:33:40|424.24|421.44|424.24|421.44|424.24|421.44|424.24|421.44|0
1649802840000|2022-04-12 22:34:00|424.09|421.29|424.09|421.29|424.09|421.29|424.09|421.29|0
1649802850000|2022-04-12 22:34:10|424.16|421.36|424.09|421.29|424.16|421.36|424.09|421.29|0
1649802870000|2022-04-12 22:34:30|424.24|421.44|424.24|421.44|424.24|421.44|424.24|421.44|0
1649802910000|2022-04-12 22:35:10|424.4|421.6|424.4|421.6|424.4|421.6|424.4|421.6|0
1649802920000|2022-04-12 22:35:20|424.55|421.75|424.55|421.75|424.55|421.75|424.55|421.75|0
1649802970000|2022-04-12 22:36:10|424.4|421.6|424.4|421.6|424.4|421.6|424.4|421.6|0
1649803010000|2022-04-12 22:36:50|424.55|421.75|424.55|421.75|424.55|421.75|424.55|421.75|0
1649803020000|2022-04-12 22:37:00|425.01|422.21|425.01|422.21|425.01|422.21|424.86|422.06|0
1649803030000|2022-04-12 22:37:10|424.86|422.06|424.86|422.06|424.86|422.06|424.86|422.06|0
1649803040000|2022-04-12 22:37:20|424.93|422.13|425.16|422.36|425.16|422.36|424.93|422.13|0
1649803080000|2022-04-12 22:38:00|425.01|422.21|425.32|422.52|425.32|422.52|425.01|422.21|0
1649803090000|2022-04-12 22:38:10|425.16|422.36|425.16|422.36|425.16|422.36|425.16|422.36|0
1649803110000|2022-04-12 22:38:30|425.32|422.52|425.16|422.36|425.32|422.52|425.16|422.36|0
1649803120000|2022-04-12 22:38:40|425.01|422.21|425.01|422.21|425.01|422.21|425.01|422.21|0
1649803130000|2022-04-12 22:38:50|425.08|422.28|425.01|422.21|425.08|422.28|425.01|422.21|0
1649803140000|2022-04-12 22:39:00|424.86|422.06|424.86|422.06|424.86|422.06|424.86|422.06|0
1649803180000|2022-04-12 22:39:40|424.7|421.9|424.7|421.9|424.7|421.9|424.7|421.9|0
1649803190000|2022-04-12 22:39:50|424.86|422.06|424.7|421.9|424.86|422.06|424.7|421.9|0
1649803260000|2022-04-12 22:41:00|424.86|422.06|424.93|422.13|424.93|422.13|424.86|422.06|0
1649803270000|2022-04-12 22:41:10|424.86|422.06|424.86|422.06|424.86|422.06|424.86|422.06|0
1649803280000|2022-04-12 22:41:20|424.78|421.98|424.86|422.06|424.86|422.06|424.78|421.98|0
1649803320000|2022-04-12 22:42:00|424.85|422.05|424.85|422.05|424.85|422.05|424.85|422.05|0
1649803330000|2022-04-12 22:42:10|425.01|422.21|425.01|422.21|425.01|422.21|425.01|422.21|0
1649803370000|2022-04-12 22:42:50|425.16|422.36|425.01|422.21|425.16|422.36|425.01|422.21|0
1649803380000|2022-04-12 22:43:00|425.16|422.36|425.16|422.36|425.16|422.36|425.16|422.36|0
1649803390000|2022-04-12 22:43:10|425.01|422.21|425.01|422.21|425.01|422.21|425.01|422.21|0
1649803410000|2022-04-12 22:43:30|424.85|422.05|424.85|422.05|424.85|422.05|424.85|422.05|0
1649803460000|2022-04-12 22:44:20|425.01|422.21|425.01|422.21|425.01|422.21|425.01|422.21|0
1649803490000|2022-04-12 22:44:50|425.16|422.36|425.01|422.21|425.16|422.36|425.01|422.21|0
1649803500000|2022-04-12 22:45:00|425.08|422.28|425.08|422.28|425.08|422.28|425.01|422.21|0
1649803510000|2022-04-12 22:45:10|425.16|422.36|425.16|422.36|425.16|422.36|425.16|422.36|0
1649803520000|2022-04-12 22:45:20|425.08|422.28|425.08|422.28|425.08|422.28|425.08|422.28|0
1649803530000|2022-04-12 22:45:30|425.01|422.21|425.01|422.21|425.08|422.28|425.01|422.21|0
1649803540000|2022-04-12 22:45:40|425.16|422.36|425.08|422.28|425.16|422.36|425.08|422.28|0
1649803550000|2022-04-12 22:45:50|425.01|422.21|425.01|422.21|425.01|422.21|425.01|422.21|0
1649803560000|2022-04-12 22:46:00|424.85|422.05|424.85|422.05|424.85|422.05|424.85|422.05|0
1649803600000|2022-04-12 22:46:40|424.93|422.13|425.01|422.21|425.01|422.21|424.93|422.13|0
1649803650000|2022-04-12 22:47:30|424.85|422.05|425.01|422.21|425.01|422.21|424.85|422.05|0
1649803670000|2022-04-12 22:47:50|424.85|422.05|424.85|422.05|424.85|422.05|424.85|422.05|0
1649803710000|2022-04-12 22:48:30|424.7|421.9|424.7|421.9|424.7|421.9|424.7|421.9|0
1649803720000|2022-04-12 22:48:40|424.85|422.05|424.85|422.05|424.85|422.05|424.85|422.05|0
1649803740000|2022-04-12 22:49:00|425.01|422.21|425.01|422.21|425.01|422.21|425.01|422.21|0
1649803750000|2022-04-12 22:49:10|425.16|422.36|425.16|422.36|425.16|422.36|425.16|422.36|0
1649803790000|2022-04-12 22:49:50|425.31|422.51|425.31|422.51|425.31|422.51|425.31|422.51|0
1649803800000|2022-04-12 22:50:00|425.47|422.67|425.47|422.67|425.47|422.67|425.47|422.67|0
1649803810000|2022-04-12 22:50:10|425.62|422.82|425.77|422.97|426.08|423.28|425.62|422.82|0
1649803820000|2022-04-12 22:50:20|425.85|423.05|426.08|423.28|426.08|423.28|425.85|423.05|0
1649803830000|2022-04-12 22:50:30|426.23|423.43|426.15|423.35|426.23|423.43|426.08|423.28|0
1649803840000|2022-04-12 22:50:40|426.08|423.28|426.39|423.59|426.39|423.59|426.08|423.28|0
1649803850000|2022-04-12 22:50:50|426.54|423.74|426.54|423.74|426.54|423.74|426.54|423.74|0
1649803860000|2022-04-12 22:51:00|426.46|423.66|426.39|423.59|426.46|423.66|426.39|423.59|0
1649803870000|2022-04-12 22:51:10|426.54|423.74|426.39|423.59|426.54|423.74|426.39|423.59|0
1649803880000|2022-04-12 22:51:20|426.23|423.43|426.23|423.43|426.23|423.43|426.23|423.43|0
1649803890000|2022-04-12 22:51:30|426.39|423.59|426.39|423.59|426.39|423.59|426.39|423.59|0
1649803930000|2022-04-12 22:52:10|426.54|423.74|426.39|423.59|426.54|423.74|426.39|423.59|0
1649803980000|2022-04-12 22:53:00|426.23|423.43|426.23|423.43|426.23|423.43|426.23|423.43|0
1649803990000|2022-04-12 22:53:10|426.08|423.28|426.39|423.59|426.39|423.59|426.08|423.28|0
1649804000000|2022-04-12 22:53:20|426.23|423.43|426.23|423.43|426.23|423.43|426.23|423.43|0
1649804020000|2022-04-12 22:53:40|426.15|423.35|426.23|423.43|426.23|423.43|426.15|423.35|0
1649804050000|2022-04-12 22:54:10|426.39|423.59|426.39|423.59|426.39|423.59|426.39|423.59|0
1649804080000|2022-04-12 22:54:40|426.54|423.74|426.54|423.74|426.54|423.74|426.54|423.74|0
1649804120000|2022-04-12 22:55:20|426.39|423.59|426.39|423.59|426.39|423.59|426.39|423.59|0
1649804140000|2022-04-12 22:55:40|426.54|423.74|426.54|423.74|426.54|423.74|426.54|423.74|0
1649804170000|2022-04-12 22:56:10|426.38|423.58|426.38|423.58|426.38|423.58|426.38|423.58|0
1649804190000|2022-04-12 22:56:30|426.54|423.74|426.54|423.74|426.54|423.74|426.54|423.74|0
1649804210000|2022-04-12 22:56:50|426.38|423.58|426.38|423.58|426.38|423.58|426.38|423.58|0
1649804220000|2022-04-12 22:57:00|426.54|423.74|426.69|423.89|426.69|423.89|426.54|423.74|0
1649804230000|2022-04-12 22:57:10|426.85|424.05|426.69|423.89|426.85|424.05|426.69|423.89|0
1649804240000|2022-04-12 22:57:20|426.38|423.58|426.38|423.58|426.38|423.58|426.38|423.58|0
1649804250000|2022-04-12 22:57:30|426.54|423.74|426.54|423.74|426.54|423.74|426.54|423.74|0
1649804260000|2022-04-12 22:57:40|426.85|424.05|426.85|424.05|426.85|424.05|426.85|424.05|0
1649804290000|2022-04-12 22:58:10|427.15|424.35|426.85|424.05|427.15|424.35|426.85|424.05|0
1649804300000|2022-04-12 22:58:20|426.69|423.89|426.92|424.12|426.92|424.12|426.69|423.89|0
1649804310000|2022-04-12 22:58:30|426.85|424.05|426.85|424.05|426.85|424.05|426.85|424.05|0
1649804320000|2022-04-12 22:58:40|427|424.2|427|424.2|427|424.2|427|424.2|0
1649804330000|2022-04-12 22:58:50|427.07|424.27|427.07|424.27|427.07|424.27|427.07|424.27|0
1649804340000|2022-04-12 22:59:00|427|424.2|427|424.2|427|424.2|427|424.2|0
1649804360000|2022-04-12 22:59:20|427.07|424.27|427|424.2|427.07|424.27|427|424.2|0
1649804380000|2022-04-12 22:59:40|427.07|424.27|427.15|424.35|427.15|424.35|427.07|424.27|0
1649804400000|2022-04-12 23:00:00|427|424.2|427.15|424.35|427.15|424.35|427|424.2|0
1649804430000|2022-04-12 23:00:30|427.07|424.27|427.07|424.27|427.07|424.27|427.07|424.27|0
1649804440000|2022-04-12 23:00:40|427|424.2|427|424.2|427|424.2|427|424.2|0
1649804450000|2022-04-12 23:00:50|426.92|424.12|427|424.2|427|424.2|426.92|424.12|0
1649804470000|2022-04-12 23:01:10|427.15|424.35|427.31|424.51|427.31|424.51|427.15|424.35|0
1649804480000|2022-04-12 23:01:20|427.15|424.35|427.15|424.35|427.15|424.35|427.15|424.35|0
1649804490000|2022-04-12 23:01:30|427.31|424.51|427.31|424.51|427.31|424.51|427.31|424.51|0
1649804500000|2022-04-12 23:01:40|427.46|424.66|427.31|424.51|427.46|424.66|427.31|424.51|0
1649804510000|2022-04-12 23:01:50|427.46|424.66|427|424.2|427.46|424.66|427|424.2|0
1649804520000|2022-04-12 23:02:00|427.15|424.35|427.31|424.51|427.31|424.51|427.15|424.35|0
1649804530000|2022-04-12 23:02:10|427.38|424.58|427.46|424.66|427.46|424.66|427.38|424.58|0
1649804550000|2022-04-12 23:02:30|427.61|424.81|427.61|424.81|427.61|424.81|427.53|424.73|0
1649804560000|2022-04-12 23:02:40|427.46|424.66|427.46|424.66|427.46|424.66|427.46|424.66|0
1649804570000|2022-04-12 23:02:50|427.61|424.81|427.31|424.51|427.61|424.81|427.31|424.51|0
1649804580000|2022-04-12 23:03:00|427.38|424.58|427.31|424.51|427.38|424.58|427.31|424.51|0
1649804590000|2022-04-12 23:03:10|427.3|424.5|427.3|424.5|427.3|424.5|427.3|424.5|0
1649804610000|2022-04-12 23:03:30|427.38|424.58|427.3|424.5|427.38|424.58|427.3|424.5|0
1649804620000|2022-04-12 23:03:40|427.46|424.66|427.61|424.81|427.61|424.81|427.46|424.66|0
1649804650000|2022-04-12 23:04:10|427.77|424.97|427.61|424.81|427.77|424.97|427.61|424.81|0
1649804660000|2022-04-12 23:04:20|427.46|424.66|427.61|424.81|427.61|424.81|427.46|424.66|0
1649804680000|2022-04-12 23:04:40|427.92|425.12|427.92|425.12|427.92|425.12|427.92|425.12|0
1649804700000|2022-04-12 23:05:00|427.77|424.97|427.77|424.97|427.77|424.97|427.77|424.97|0
1649804720000|2022-04-12 23:05:20|427.92|425.12|427.92|425.12|427.92|425.12|427.92|425.12|0
1649804740000|2022-04-12 23:05:40|428.07|425.27|428.07|425.27|428.07|425.27|428.07|425.27|0
1649804750000|2022-04-12 23:05:50|427.92|425.12|428.07|425.27|428.07|425.27|427.92|425.12|0
1649804760000|2022-04-12 23:06:00|427.92|425.12|427.92|425.12|427.92|425.12|427.92|425.12|0
1649804770000|2022-04-12 23:06:10|427.99|425.19|428.07|425.27|428.07|425.27|427.99|425.19|0
1649804780000|2022-04-12 23:06:20|428.23|425.43|427.92|425.12|428.23|425.43|427.92|425.12|0
1649804790000|2022-04-12 23:06:30|427.77|424.97|427.77|424.97|427.77|424.97|427.77|424.97|0
1649804800000|2022-04-12 23:06:40|427.61|424.81|427.61|424.81|427.61|424.81|427.61|424.81|0
1649804820000|2022-04-12 23:07:00|427.77|424.97|427.77|424.97|427.77|424.97|427.77|424.97|0
1649804840000|2022-04-12 23:07:20|427.76|424.96|427.76|424.96|427.76|424.96|427.76|424.96|0
1649804870000|2022-04-12 23:07:50|427.92|425.12|428.07|425.27|428.07|425.27|427.92|425.12|0
1649804880000|2022-04-12 23:08:00|427.99|425.19|428.23|425.43|428.23|425.43|427.99|425.19|0
1649804900000|2022-04-12 23:08:20|428.07|425.27|428.07|425.27|428.07|425.27|428.07|425.27|0
1649804910000|2022-04-12 23:08:30|428.23|425.43|428.07|425.27|428.23|425.43|428.07|425.27|0
1649804950000|2022-04-12 23:09:10|427.92|425.12|427.99|425.19|427.99|425.19|427.92|425.12|0
1649804960000|2022-04-12 23:09:20|428.07|425.27|428.23|425.43|428.23|425.43|428.07|425.27|0
1649804990000|2022-04-12 23:09:50|428.3|425.5|428.38|425.58|428.38|425.58|428.3|425.5|0
1649805000000|2022-04-12 23:10:00|428.23|425.43|428.23|425.43|428.23|425.43|428.23|425.43|0
1649805010000|2022-04-12 23:10:10|428.38|425.58|428.38|425.58|428.38|425.58|428.38|425.58|0
1649805020000|2022-04-12 23:10:20|428.23|425.43|428.23|425.43|428.23|425.43|428.23|425.43|0
1649805040000|2022-04-12 23:10:40|428.07|425.27|428.07|425.27|428.07|425.27|428.07|425.27|0
1649805070000|2022-04-12 23:11:10|428.23|425.43|428.23|425.43|428.23|425.43|428.23|425.43|0
1649805080000|2022-04-12 23:11:20|428.15|425.35|428.07|425.27|428.15|425.35|428.07|425.27|0
1649805090000|2022-04-12 23:11:30|427.92|425.12|428.07|425.27|428.07|425.27|427.92|425.12|0
1649805120000|2022-04-12 23:12:00|428.23|425.43|428.3|425.5|428.3|425.5|428.23|425.43|0
1649805130000|2022-04-12 23:12:10|428.23|425.43|428.23|425.43|428.23|425.43|428.23|425.43|0
1649805140000|2022-04-12 23:12:20|428.22|425.42|428.22|425.42|428.22|425.42|428.22|425.42|0
1649805160000|2022-04-12 23:12:40|428.38|425.58|428.38|425.58|428.38|425.58|428.38|425.58|0
1649805180000|2022-04-12 23:13:00|428.3|425.5|428.38|425.58|428.38|425.58|428.3|425.5|0
1649805190000|2022-04-12 23:13:10|428.22|425.42|428.3|425.5|428.3|425.5|428.22|425.42|0
1649805200000|2022-04-12 23:13:20|428.22|425.42|428.22|425.42|428.3|425.5|428.22|425.42|0
1649805220000|2022-04-12 23:13:40|428.07|425.27|427.92|425.12|428.07|425.27|427.92|425.12|0
1649805300000|2022-04-12 23:15:00|427.84|425.04|427.92|425.12|427.92|425.12|427.84|425.04|0
1649805310000|2022-04-12 23:15:10|427.61|424.81|427.61|424.81|427.61|424.81|427.61|424.81|0
1649805330000|2022-04-12 23:15:30|427.76|424.96|427.76|424.96|427.76|424.96|427.76|424.96|0
1649805350000|2022-04-12 23:15:50|427.68|424.88|427.76|424.96|427.76|424.96|427.68|424.88|0
1649805360000|2022-04-12 23:16:00|427.92|425.12|427.92|425.12|427.92|425.12|427.92|425.12|0
1649805370000|2022-04-12 23:16:10|427.91|425.11|427.91|425.11|427.91|425.11|427.91|425.11|0
1649805420000|2022-04-12 23:17:00|427.76|424.96|427.76|424.96|427.76|424.96|427.76|424.96|0
1649805430000|2022-04-12 23:17:10|427.68|424.88|427.61|424.81|427.68|424.88|427.61|424.81|0
1649805460000|2022-04-12 23:17:40|427.53|424.73|427.45|424.65|427.61|424.81|427.45|424.65|0
1649805490000|2022-04-12 23:18:10|427.61|424.81|427.61|424.81|427.61|424.81|427.61|424.81|0
1649805500000|2022-04-12 23:18:20|427.53|424.73|427.61|424.81|427.61|424.81|427.53|424.73|0
1649805540000|2022-04-12 23:19:00|427.76|424.96|427.76|424.96|427.76|424.96|427.76|424.96|0
1649805550000|2022-04-12 23:19:10|427.91|425.11|427.91|425.11|427.91|425.11|427.91|425.11|0
1649805570000|2022-04-12 23:19:30|428.07|425.27|428.07|425.27|428.07|425.27|428.07|425.27|0
1649805580000|2022-04-12 23:19:40|428.14|425.34|428.22|425.42|428.22|425.42|428.14|425.34|0
1649805590000|2022-04-12 23:19:50|428.38|425.58|428.22|425.42|428.38|425.58|428.22|425.42|0
1649805600000|2022-04-12 23:20:00|428.07|425.27|428.07|425.27|428.07|425.27|427.91|425.11|0
1649805610000|2022-04-12 23:20:10|427.91|425.11|427.91|425.11|427.91|425.11|427.91|425.11|0
1649805620000|2022-04-12 23:20:20|427.99|425.19|428.07|425.27|428.07|425.27|427.91|425.11|0
1649805630000|2022-04-12 23:20:30|427.99|425.19|427.91|425.11|427.99|425.19|427.91|425.11|0
1649805640000|2022-04-12 23:20:40|427.68|424.88|427.6|424.8|427.68|424.88|427.6|424.8|0
1649805650000|2022-04-12 23:20:50|427.52|424.72|427.45|424.65|427.52|424.72|427.45|424.65|0
1649805670000|2022-04-12 23:21:10|427.6|424.8|427.6|424.8|427.6|424.8|427.52|424.72|0
1649805680000|2022-04-12 23:21:20|427.52|424.72|427.52|424.72|427.52|424.72|427.52|424.72|0
1649805690000|2022-04-12 23:21:30|427.45|424.65|427.45|424.65|427.45|424.65|427.45|424.65|0
1649805720000|2022-04-12 23:22:00|427.6|424.8|427.6|424.8|427.6|424.8|427.6|424.8|0
1649805740000|2022-04-12 23:22:20|427.76|424.96|427.76|424.96|427.76|424.96|427.76|424.96|0
1649805750000|2022-04-12 23:22:30|427.68|424.88|427.68|424.88|427.68|424.88|427.68|424.88|0
1649805760000|2022-04-12 23:22:40|427.6|424.8|427.6|424.8|427.6|424.8|427.6|424.8|0
1649805770000|2022-04-12 23:22:50|427.76|424.96|427.68|424.88|427.76|424.96|427.6|424.8|0
1649805780000|2022-04-12 23:23:00|427.6|424.8|427.6|424.8|427.6|424.8|427.6|424.8|0
1649805820000|2022-04-12 23:23:40|427.45|424.65|427.6|424.8|427.6|424.8|427.45|424.65|0
1649805830000|2022-04-12 23:23:50|427.52|424.72|427.45|424.65|427.6|424.8|427.45|424.65|0
1649805860000|2022-04-12 23:24:20|427.6|424.8|427.76|424.96|427.76|424.96|427.6|424.8|0
1649805900000|2022-04-12 23:25:00|427.91|425.11|427.91|425.11|427.91|425.11|427.91|425.11|0
1649805910000|2022-04-12 23:25:10|428.06|425.26|428.06|425.26|428.06|425.26|428.06|425.26|0
1649805920000|2022-04-12 23:25:20|428.14|425.34|428.37|425.57|428.37|425.57|428.14|425.34|0
1649805930000|2022-04-12 23:25:30|428.22|425.42|428.06|425.26|428.22|425.42|428.06|425.26|0
1649805940000|2022-04-12 23:25:40|427.91|425.11|427.91|425.11|427.91|425.11|427.91|425.11|0
1649805950000|2022-04-12 23:25:50|428.06|425.26|427.91|425.11|428.06|425.26|427.91|425.11|0
1649805960000|2022-04-12 23:26:00|427.98|425.18|427.98|425.18|427.98|425.18|427.98|425.18|0
1649805970000|2022-04-12 23:26:10|427.91|425.11|427.91|425.11|427.91|425.11|427.91|425.11|0
1649805980000|2022-04-12 23:26:20|427.98|425.18|427.91|425.11|427.98|425.18|427.91|425.11|0
1649806000000|2022-04-12 23:26:40|427.76|424.96|427.76|424.96|427.76|424.96|427.76|424.96|0
1649806010000|2022-04-12 23:26:50|427.83|425.03|428.06|425.26|428.06|425.26|427.83|425.03|0
1649806020000|2022-04-12 23:27:00|427.98|425.18|428.06|425.26|428.06|425.26|427.91|425.11|0
1649806030000|2022-04-12 23:27:10|428.22|425.42|428.37|425.57|428.37|425.57|428.22|425.42|0
1649806060000|2022-04-12 23:27:40|428.45|425.65|428.37|425.57|428.45|425.65|428.37|425.57|0
1649806110000|2022-04-12 23:28:30|428.22|425.42|428.06|425.26|428.22|425.42|428.06|425.26|0
1649806120000|2022-04-12 23:28:40|427.91|425.11|428.06|425.26|428.06|425.26|427.91|425.11|0
1649806150000|2022-04-12 23:29:10|428.14|425.34|428.14|425.34|428.22|425.42|428.14|425.34|0
1649806160000|2022-04-12 23:29:20|428.22|425.42|428.14|425.34|428.22|425.42|428.14|425.34|0
1649806170000|2022-04-12 23:29:30|428.06|425.26|428.22|425.42|428.22|425.42|428.06|425.26|0
1649806180000|2022-04-12 23:29:40|428.06|425.26|428.06|425.26|428.06|425.26|428.06|425.26|0
1649806210000|2022-04-12 23:30:10|428.14|425.34|428.06|425.26|428.14|425.34|428.06|425.26|0
1649806250000|2022-04-12 23:30:50|427.91|425.11|427.75|424.95|427.91|425.11|427.75|424.95|0
1649806270000|2022-04-12 23:31:10|427.91|425.11|428.06|425.26|428.06|425.26|427.91|425.11|0
1649806310000|2022-04-12 23:31:50|427.75|424.95|427.75|424.95|427.75|424.95|427.75|424.95|0
1649806340000|2022-04-12 23:32:20|427.91|425.11|427.91|425.11|427.91|425.11|427.91|425.11|0
1649806370000|2022-04-12 23:32:50|428.22|425.42|428.22|425.42|428.22|425.42|428.22|425.42|0
1649806400000|2022-04-12 23:33:20|427.75|424.95|427.75|424.95|427.75|424.95|427.75|424.95|0
1649806420000|2022-04-12 23:33:40|427.67|424.87|427.75|424.95|427.75|424.95|427.67|424.87|0
1649806430000|2022-04-12 23:33:50|427.6|424.8|427.6|424.8|427.6|424.8|427.6|424.8|0
1649806460000|2022-04-12 23:34:20|427.44|424.64|427.44|424.64|427.44|424.64|427.44|424.64|0
1649806500000|2022-04-12 23:35:00|427.29|424.49|427.44|424.64|427.44|424.64|427.29|424.49|0
1649806510000|2022-04-12 23:35:10|427.6|424.8|427.6|424.8|427.6|424.8|427.6|424.8|0
1649806550000|2022-04-12 23:35:50|427.75|424.95|428.06|425.26|428.06|425.26|427.75|424.95|0
1649806590000|2022-04-12 23:36:30|428.13|425.33|428.21|425.41|428.21|425.41|428.13|425.33|0
1649806600000|2022-04-12 23:36:40|428.06|425.26|428.06|425.26|428.06|425.26|428.06|425.26|0
1649806620000|2022-04-12 23:37:00|427.91|425.11|427.91|425.11|427.91|425.11|427.91|425.11|0
1649806630000|2022-04-12 23:37:10|427.83|425.03|427.75|424.95|427.83|425.03|427.75|424.95|0
1649806640000|2022-04-12 23:37:20|427.6|424.8|427.44|424.64|427.6|424.8|427.44|424.64|0
1649806650000|2022-04-12 23:37:30|427.29|424.49|427.29|424.49|427.29|424.49|427.29|424.49|0
1649806660000|2022-04-12 23:37:40|427.14|424.34|427.14|424.34|427.14|424.34|427.14|424.34|0
1649806680000|2022-04-12 23:38:00|427.13|424.33|427.13|424.33|427.21|424.41|427.13|424.33|0
1649806720000|2022-04-12 23:38:40|427.21|424.41|427.29|424.49|427.29|424.49|427.21|424.41|0
1649806770000|2022-04-12 23:39:30|427.13|424.33|427.13|424.33|427.13|424.33|427.13|424.33|0
1649806780000|2022-04-12 23:39:40|426.98|424.18|426.98|424.18|426.98|424.18|426.98|424.18|0
1649806800000|2022-04-12 23:40:00|427.13|424.33|427.13|424.33|427.13|424.33|427.13|424.33|0
1649806820000|2022-04-12 23:40:20|427.29|424.49|427.44|424.64|427.44|424.64|427.29|424.49|0
1649806830000|2022-04-12 23:40:30|427.29|424.49|427.44|424.64|427.44|424.64|427.29|424.49|0
1649806860000|2022-04-12 23:41:00|427.6|424.8|427.6|424.8|427.6|424.8|427.6|424.8|0
1649806880000|2022-04-12 23:41:20|427.75|424.95|427.67|424.87|427.75|424.95|427.67|424.87|0
1649806890000|2022-04-12 23:41:30|427.75|424.95|427.6|424.8|427.75|424.95|427.6|424.8|0
1649806900000|2022-04-12 23:41:40|427.44|424.64|427.44|424.64|427.44|424.64|427.44|424.64|0
1649806920000|2022-04-12 23:42:00|427.6|424.8|427.75|424.95|427.75|424.95|427.6|424.8|0
1649806930000|2022-04-12 23:42:10|427.59|424.79|427.67|424.87|427.67|424.87|427.59|424.79|0
1649806940000|2022-04-12 23:42:20|427.75|424.95|427.9|425.1|427.9|425.1|427.59|424.79|0
1649806950000|2022-04-12 23:42:30|428.06|425.26|428.06|425.26|428.06|425.26|428.06|425.26|0
1649806960000|2022-04-12 23:42:40|427.9|425.1|427.9|425.1|428.06|425.26|427.9|425.1|0
1649806970000|2022-04-12 23:42:50|427.75|424.95|427.75|424.95|427.75|424.95|427.75|424.95|0
1649806980000|2022-04-12 23:43:00|427.9|425.1|427.9|425.1|427.9|425.1|427.9|425.1|0
1649806990000|2022-04-12 23:43:10|427.98|425.18|427.9|425.1|427.98|425.18|427.9|425.1|0
1649807000000|2022-04-12 23:43:20|428.06|425.26|428.06|425.26|428.06|425.26|427.9|425.1|0
1649807030000|2022-04-12 23:43:50|428.21|425.41|428.21|425.41|428.21|425.41|428.21|425.41|0
1649807050000|2022-04-12 23:44:10|428.06|425.26|428.06|425.26|428.06|425.26|428.06|425.26|0
1649807060000|2022-04-12 23:44:20|428.21|425.41|428.21|425.41|428.21|425.41|428.21|425.41|0
1649807090000|2022-04-12 23:44:50|428.06|425.26|428.06|425.26|428.06|425.26|428.06|425.26|0
1649807100000|2022-04-12 23:45:00|428.21|425.41|428.36|425.56|428.36|425.56|428.21|425.41|0
1649807120000|2022-04-12 23:45:20|428.52|425.72|428.52|425.72|428.52|425.72|428.52|425.72|0
1649807130000|2022-04-12 23:45:30|428.59|425.79|428.52|425.72|428.67|425.87|428.52|425.72|0
1649807140000|2022-04-12 23:45:40|428.36|425.56|428.36|425.56|428.36|425.56|428.36|425.56|0
1649807150000|2022-04-12 23:45:50|428.52|425.72|428.52|425.72|428.52|425.72|428.52|425.72|0
1649807160000|2022-04-12 23:46:00|428.67|425.87|428.67|425.87|428.67|425.87|428.59|425.79|0
1649807170000|2022-04-12 23:46:10|428.52|425.72|428.67|425.87|428.67|425.87|428.52|425.72|0
1649807180000|2022-04-12 23:46:20|428.52|425.72|428.44|425.64|428.52|425.72|428.44|425.64|0
1649807190000|2022-04-12 23:46:30|428.52|425.72|428.44|425.64|428.52|425.72|428.36|425.56|0
1649807200000|2022-04-12 23:46:40|428.36|425.56|428.36|425.56|428.36|425.56|428.36|425.56|0
1649807210000|2022-04-12 23:46:50|428.21|425.41|428.28|425.48|428.28|425.48|428.21|425.41|0
1649807220000|2022-04-12 23:47:00|428.36|425.56|428.52|425.72|428.52|425.72|428.36|425.56|0
1649807240000|2022-04-12 23:47:20|428.59|425.79|428.52|425.72|428.59|425.79|428.52|425.72|0
1649807260000|2022-04-12 23:47:40|428.67|425.87|428.52|425.72|428.67|425.87|428.52|425.72|0
1649807270000|2022-04-12 23:47:50|428.67|425.87|428.67|425.87|428.67|425.87|428.67|425.87|0
1649807300000|2022-04-12 23:48:20|428.74|425.94|428.74|425.94|428.74|425.94|428.74|425.94|0
1649807310000|2022-04-12 23:48:30|428.83|426.03|428.67|425.87|428.83|426.03|428.67|425.87|0
1649807330000|2022-04-12 23:48:50|428.82|426.02|428.82|426.02|428.82|426.02|428.82|426.02|0
1649807360000|2022-04-12 23:49:20|428.9|426.1|428.98|426.18|428.98|426.18|428.9|426.1|0
1649807370000|2022-04-12 23:49:30|428.9|426.1|428.98|426.18|428.98|426.18|428.9|426.1|0
1649807380000|2022-04-12 23:49:40|428.82|426.02|428.98|426.18|428.98|426.18|428.82|426.02|0
1649807390000|2022-04-12 23:49:50|429.13|426.33|429.13|426.33|429.13|426.33|429.13|426.33|0
1649807400000|2022-04-12 23:50:00|429.29|426.49|429.52|426.72|429.6|426.8|429.29|426.49|0
1649807410000|2022-04-12 23:50:10|429.6|426.8|429.6|426.8|429.6|426.8|429.44|426.64|0
1649807420000|2022-04-12 23:50:20|429.9|427.1|430.06|427.26|430.06|427.26|429.9|427.1|0
1649807430000|2022-04-12 23:50:30|430.21|427.41|430.06|427.26|430.21|427.41|429.9|427.1|0
1649807440000|2022-04-12 23:50:40|430.21|427.41|430.21|427.41|430.21|427.41|430.21|427.41|0
1649807450000|2022-04-12 23:50:50|430.06|427.26|430.06|427.26|430.06|427.26|429.9|427.1|0
1649807460000|2022-04-12 23:51:00|429.9|427.1|429.9|427.1|429.9|427.1|429.9|427.1|0
1649807480000|2022-04-12 23:51:20|430.06|427.26|430.06|427.26|430.06|427.26|430.06|427.26|0
1649807490000|2022-04-12 23:51:30|429.9|427.1|430.06|427.26|430.06|427.26|429.9|427.1|0
1649807500000|2022-04-12 23:51:40|429.98|427.18|430.06|427.26|430.06|427.26|429.98|427.18|0
1649807510000|2022-04-12 23:51:50|429.98|427.18|430.06|427.26|430.06|427.26|429.98|427.18|0
1649807520000|2022-04-12 23:52:00|430.21|427.41|430.21|427.41|430.21|427.41|430.06|427.26|0
1649807530000|2022-04-12 23:52:10|430.06|427.26|430.06|427.26|430.06|427.26|430.06|427.26|0
1649807540000|2022-04-12 23:52:20|429.9|427.1|430.06|427.26|430.06|427.26|429.9|427.1|0
1649807560000|2022-04-12 23:52:40|429.9|427.1|429.9|427.1|429.9|427.1|429.9|427.1|0
1649807580000|2022-04-12 23:53:00|430.06|427.26|429.9|427.1|430.06|427.26|429.9|427.1|0
1649807600000|2022-04-12 23:53:20|429.75|426.95|429.75|426.95|429.75|426.95|429.75|426.95|0
1649807610000|2022-04-12 23:53:30|429.9|427.1|430.06|427.26|430.06|427.26|429.9|427.1|0
1649807630000|2022-04-12 23:53:50|430.21|427.41|430.21|427.41|430.21|427.41|430.21|427.41|0
1649807640000|2022-04-12 23:54:00|430.37|427.57|430.21|427.41|430.37|427.57|430.21|427.41|0
1649807660000|2022-04-12 23:54:20|430.06|427.26|430.06|427.26|430.06|427.26|430.06|427.26|0
1649807670000|2022-04-12 23:54:30|429.9|427.1|429.9|427.1|429.9|427.1|429.9|427.1|0
1649807680000|2022-04-12 23:54:40|429.75|426.95|429.9|427.1|429.9|427.1|429.75|426.95|0
1649807700000|2022-04-12 23:55:00|430.06|427.26|430.06|427.26|430.06|427.26|430.06|427.26|0
1649807710000|2022-04-12 23:55:10|430.13|427.33|430.06|427.26|430.13|427.33|430.06|427.26|0
1649807720000|2022-04-12 23:55:20|430.21|427.41|430.21|427.41|430.21|427.41|430.21|427.41|0
1649807730000|2022-04-12 23:55:30|430.06|427.26|430.06|427.26|430.06|427.26|430.06|427.26|0
1649807740000|2022-04-12 23:55:40|430.13|427.33|430.13|427.33|430.21|427.41|430.13|427.33|0
1649807750000|2022-04-12 23:55:50|430.21|427.41|430.21|427.41|430.21|427.41|430.21|427.41|0
1649807760000|2022-04-12 23:56:00|430.13|427.33|430.06|427.26|430.13|427.33|430.06|427.26|0
1649807770000|2022-04-12 23:56:10|430.21|427.41|430.06|427.26|430.21|427.41|430.06|427.26|0
1649807780000|2022-04-12 23:56:20|430.21|427.41|430.21|427.41|430.21|427.41|430.21|427.41|0
1649807790000|2022-04-12 23:56:30|430.13|427.33|430.06|427.26|430.13|427.33|430.06|427.26|0
1649807800000|2022-04-12 23:56:40|430.13|427.33|430.06|427.26|430.21|427.41|430.06|427.26|0
1649807820000|2022-04-12 23:57:00|429.98|427.18|429.9|427.1|429.98|427.18|429.9|427.1|0
1649807840000|2022-04-12 23:57:20|429.75|426.95|429.9|427.1|429.9|427.1|429.75|426.95|0
1649807860000|2022-04-12 23:57:40|430.06|427.26|430.06|427.26|430.06|427.26|430.06|427.26|0
1649807870000|2022-04-12 23:57:50|430.21|427.41|430.06|427.26|430.21|427.41|430.06|427.26|0
1649807900000|2022-04-12 23:58:20|430.13|427.33|430.21|427.41|430.21|427.41|430.13|427.33|0
1649807910000|2022-04-12 23:58:30|430.06|427.26|430.06|427.26|430.06|427.26|430.06|427.26|0
1649807930000|2022-04-12 23:58:50|430.05|427.25|430.05|427.25|430.05|427.25|430.05|427.25|0
1649807940000|2022-04-12 23:59:00|430.21|427.41|430.05|427.25|430.21|427.41|430.05|427.25|0
1649807950000|2022-04-12 23:59:10|429.9|427.1|430.05|427.25|430.05|427.25|429.9|427.1|0
1649807960000|2022-04-12 23:59:20|430.21|427.41|430.21|427.41|430.21|427.41|430.21|427.41|0
1649807980000|2022-04-12 23:59:40|430.36|427.56|430.36|427.56|430.36|427.56|430.36|427.56|0
1649807990000|2022-04-12 23:59:50|430.52|427.72|430.52|427.72|430.52|427.72|430.52|427.72|0
1649808010000|2022-04-13 00:00:10|430.36|427.56|430.36|427.56|430.36|427.56|430.36|427.56|0
1649808030000|2022-04-13 00:00:30|430.21|427.41|430.36|427.56|430.36|427.56|430.21|427.41|0
1649808040000|2022-04-13 00:00:40|430.21|427.41|430.67|427.87|430.67|427.87|430.21|427.41|0
1649808060000|2022-04-13 00:01:00|430.83|428.03|430.9|428.1|430.98|428.18|430.83|428.03|0
1649808070000|2022-04-13 00:01:10|430.98|428.18|430.98|428.18|430.98|428.18|430.98|428.18|0
1649808080000|2022-04-13 00:01:20|430.83|428.03|430.83|428.03|430.83|428.03|430.83|428.03|0
1649808090000|2022-04-13 00:01:30|430.67|427.87|430.67|427.87|430.67|427.87|430.67|427.87|0
1649808100000|2022-04-13 00:01:40|430.83|428.03|430.83|428.03|430.83|428.03|430.83|428.03|0
1649808110000|2022-04-13 00:01:50|430.75|427.95|430.83|428.03|430.83|428.03|430.75|427.95|0
1649808120000|2022-04-13 00:02:00|430.67|427.87|430.67|427.87|430.83|428.03|430.67|427.87|0
1649808130000|2022-04-13 00:02:10|430.83|428.03|430.75|427.95|430.83|428.03|430.75|427.95|0
1649808140000|2022-04-13 00:02:20|430.67|427.87|430.75|427.95|430.75|427.95|430.67|427.87|0
1649808150000|2022-04-13 00:02:30|430.83|428.03|431.29|428.49|431.29|428.49|430.83|428.03|0
1649808160000|2022-04-13 00:02:40|431.14|428.34|431.14|428.34|431.14|428.34|430.98|428.18|0
1649808170000|2022-04-13 00:02:50|431.29|428.49|431.29|428.49|431.29|428.49|431.29|428.49|0
1649808180000|2022-04-13 00:03:00|431.13|428.33|431.05|428.25|431.13|428.33|430.98|428.18|0
1649808190000|2022-04-13 00:03:10|431.13|428.33|430.98|428.18|431.13|428.33|430.98|428.18|0
1649808200000|2022-04-13 00:03:20|430.83|428.03|430.98|428.18|430.98|428.18|430.83|428.03|0
1649808210000|2022-04-13 00:03:30|430.83|428.03|430.83|428.03|430.83|428.03|430.83|428.03|0
1649808220000|2022-04-13 00:03:40|430.9|428.1|430.74|427.94|430.9|428.1|430.74|427.94|0
1649808230000|2022-04-13 00:03:50|430.83|428.03|430.74|427.94|430.83|428.03|430.67|427.87|0
1649808240000|2022-04-13 00:04:00|430.83|428.03|430.83|428.03|430.83|428.03|430.83|428.03|0
1649808250000|2022-04-13 00:04:10|430.74|427.94|430.59|427.79|430.74|427.94|430.59|427.79|0
1649808260000|2022-04-13 00:04:20|430.44|427.64|430.67|427.87|430.67|427.87|430.44|427.64|0
1649808270000|2022-04-13 00:04:30|430.83|428.03|430.82|428.02|430.9|428.1|430.82|428.02|0
1649808290000|2022-04-13 00:04:50|430.9|428.1|430.67|427.87|430.9|428.1|430.67|427.87|0
1649808300000|2022-04-13 00:05:00|430.82|428.02|430.67|427.87|430.82|428.02|430.67|427.87|0
1649808310000|2022-04-13 00:05:10|430.74|427.94|430.82|428.02|430.82|428.02|430.67|427.87|0
1649808320000|2022-04-13 00:05:20|430.21|427.41|430.21|427.41|430.21|427.41|430.21|427.41|0
1649808330000|2022-04-13 00:05:30|430.36|427.56|430.36|427.56|430.36|427.56|430.21|427.41|0
1649808340000|2022-04-13 00:05:40|430.52|427.72|430.36|427.56|430.52|427.72|430.36|427.56|0
1649808370000|2022-04-13 00:06:10|430.21|427.41|430.28|427.48|430.28|427.48|430.21|427.41|0
1649808380000|2022-04-13 00:06:20|430.36|427.56|430.36|427.56|430.36|427.56|430.21|427.41|0
1649808390000|2022-04-13 00:06:30|430.21|427.41|430.28|427.48|430.36|427.56|430.21|427.41|0
1649808400000|2022-04-13 00:06:40|430.36|427.56|430.36|427.56|430.36|427.56|430.36|427.56|0
1649808410000|2022-04-13 00:06:50|430.21|427.41|430.21|427.41|430.21|427.41|430.21|427.41|0
1649808420000|2022-04-13 00:07:00|430.28|427.48|430.51|427.71|430.51|427.71|430.21|427.41|0
1649808430000|2022-04-13 00:07:10|430.36|427.56|430.36|427.56|430.36|427.56|430.36|427.56|0
1649808440000|2022-04-13 00:07:20|430.51|427.71|430.51|427.71|430.51|427.71|430.43|427.63|0
1649808450000|2022-04-13 00:07:30|430.67|427.87|430.67|427.87|430.67|427.87|430.67|427.87|0
1649808460000|2022-04-13 00:07:40|430.82|428.02|430.82|428.02|430.82|428.02|430.82|428.02|0
1649808470000|2022-04-13 00:07:50|430.98|428.18|431.13|428.33|431.13|428.33|430.98|428.18|0
1649808480000|2022-04-13 00:08:00|430.98|428.18|431.13|428.33|431.13|428.33|430.98|428.18|0
1649808490000|2022-04-13 00:08:10|431.29|428.49|431.13|428.33|431.29|428.49|431.13|428.33|0
1649808500000|2022-04-13 00:08:20|431.29|428.49|431.13|428.33|431.29|428.49|431.13|428.33|0
1649808520000|2022-04-13 00:08:40|430.98|428.18|431.13|428.33|431.13|428.33|430.98|428.18|0
1649808530000|2022-04-13 00:08:50|431.05|428.25|430.98|428.18|431.05|428.25|430.98|428.18|0
1649808540000|2022-04-13 00:09:00|430.82|428.02|431.05|428.25|431.05|428.25|430.82|428.02|0
1649808550000|2022-04-13 00:09:10|430.98|428.18|430.82|428.02|430.98|428.18|430.82|428.02|0
1649808580000|2022-04-13 00:09:40|430.9|428.1|430.98|428.18|430.98|428.18|430.9|428.1|0
1649808600000|2022-04-13 00:10:00|431.13|428.33|431.13|428.33|431.13|428.33|431.13|428.33|0
1649808610000|2022-04-13 00:10:10|430.98|428.18|431.05|428.25|431.05|428.25|430.98|428.18|0
1649808620000|2022-04-13 00:10:20|430.98|428.18|430.82|428.02|430.98|428.18|430.82|428.02|0
1649808630000|2022-04-13 00:10:30|430.98|428.18|430.98|428.18|430.98|428.18|430.98|428.18|0
1649808640000|2022-04-13 00:10:40|430.82|428.02|430.67|427.87|430.82|428.02|430.67|427.87|0
1649808660000|2022-04-13 00:11:00|430.74|427.94|430.82|428.02|430.82|428.02|430.74|427.94|0
1649808690000|2022-04-13 00:11:30|430.67|427.87|430.67|427.87|430.67|427.87|430.67|427.87|0
1649808700000|2022-04-13 00:11:40|430.82|428.02|430.9|428.1|430.9|428.1|430.82|428.02|0
1649808710000|2022-04-13 00:11:50|430.82|428.02|430.67|427.87|430.82|428.02|430.67|427.87|0
1649808720000|2022-04-13 00:12:00|430.74|427.94|430.67|427.87|430.82|428.02|430.67|427.87|0
1649808730000|2022-04-13 00:12:10|430.51|427.71|430.67|427.87|430.67|427.87|430.51|427.71|0
1649808740000|2022-04-13 00:12:20|430.59|427.79|430.51|427.71|430.59|427.79|430.51|427.71|0
1649808750000|2022-04-13 00:12:30|430.36|427.56|430.51|427.71|430.51|427.71|430.36|427.56|0
1649808760000|2022-04-13 00:12:40|430.67|427.87|430.98|428.18|430.98|428.18|430.67|427.87|0
1649808770000|2022-04-13 00:12:50|431.13|428.33|431.13|428.33|431.13|428.33|431.13|428.33|0
1649808780000|2022-04-13 00:13:00|430.98|428.18|431.05|428.25|431.05|428.25|430.82|428.02|0
1649808790000|2022-04-13 00:13:10|430.98|428.18|430.82|428.02|430.98|428.18|430.82|428.02|0
1649808800000|2022-04-13 00:13:20|430.74|427.94|430.82|428.02|430.82|428.02|430.67|427.87|0
1649808810000|2022-04-13 00:13:30|430.67|427.87|430.74|427.94|430.74|427.94|430.67|427.87|0
1649808820000|2022-04-13 00:13:40|430.67|427.87|430.51|427.71|430.67|427.87|430.51|427.71|0
1649808830000|2022-04-13 00:13:50|430.67|427.87|430.67|427.87|430.67|427.87|430.67|427.87|0
1649808840000|2022-04-13 00:14:00|430.51|427.71|430.67|427.87|430.67|427.87|430.51|427.71|0
1649808850000|2022-04-13 00:14:10|430.74|427.94|430.67|427.87|430.82|428.02|430.67|427.87|0
1649808860000|2022-04-13 00:14:20|430.74|427.94|430.67|427.87|430.74|427.94|430.67|427.87|0
1649808880000|2022-04-13 00:14:40|430.59|427.79|430.67|427.87|430.67|427.87|430.51|427.71|0
1649808890000|2022-04-13 00:14:50|430.51|427.71|430.51|427.71|430.67|427.87|430.51|427.71|0
1649808900000|2022-04-13 00:15:00|430.67|427.87|430.82|428.02|430.82|428.02|430.67|427.87|0
1649808910000|2022-04-13 00:15:10|430.67|427.87|430.74|427.94|430.82|428.02|430.67|427.87|0
1649808920000|2022-04-13 00:15:20|430.82|428.02|430.97|428.17|430.97|428.17|430.82|428.02|0
1649808940000|2022-04-13 00:15:40|430.89|428.09|430.82|428.02|430.89|428.09|430.82|428.02|0
1649808950000|2022-04-13 00:15:50|430.97|428.17|430.82|428.02|430.97|428.17|430.82|428.02|0
1649808960000|2022-04-13 00:16:00|430.74|427.94|430.82|428.02|430.82|428.02|430.74|427.94|0
1649808970000|2022-04-13 00:16:10|430.74|427.94|430.97|428.17|430.97|428.17|430.74|427.94|0
1649808990000|2022-04-13 00:16:30|430.89|428.09|430.82|428.02|430.97|428.17|430.82|428.02|0
1649809000000|2022-04-13 00:16:40|430.74|427.94|430.74|427.94|430.74|427.94|430.74|427.94|0
1649809010000|2022-04-13 00:16:50|430.82|428.02|430.66|427.86|430.82|428.02|430.66|427.86|0
1649809020000|2022-04-13 00:17:00|430.82|428.02|430.82|428.02|430.82|428.02|430.82|428.02|0
1649809030000|2022-04-13 00:17:10|430.66|427.86|430.82|428.02|430.82|428.02|430.66|427.86|0
1649809040000|2022-04-13 00:17:20|430.66|427.86|430.97|428.17|430.97|428.17|430.66|427.86|0
1649809060000|2022-04-13 00:17:40|431.13|428.33|431.13|428.33|431.13|428.33|431.13|428.33|0
1649809070000|2022-04-13 00:17:50|430.97|428.17|430.97|428.17|430.97|428.17|430.97|428.17|0
1649809080000|2022-04-13 00:18:00|431.13|428.33|430.97|428.17|431.13|428.33|430.97|428.17|0
1649809090000|2022-04-13 00:18:10|431.13|428.33|430.51|427.71|431.13|428.33|430.36|427.56|0
1649809110000|2022-04-13 00:18:30|430.58|427.78|430.58|427.78|430.58|427.78|430.58|427.78|0
1649809120000|2022-04-13 00:18:40|430.51|427.71|430.2|427.4|430.51|427.71|430.2|427.4|0
1649809130000|2022-04-13 00:18:50|430.35|427.55|430.35|427.55|430.35|427.55|430.35|427.55|0
1649809150000|2022-04-13 00:19:10|430.51|427.71|430.43|427.63|430.51|427.71|430.43|427.63|0
1649809160000|2022-04-13 00:19:20|430.35|427.55|430.51|427.71|430.51|427.71|430.35|427.55|0
1649809170000|2022-04-13 00:19:30|430.66|427.86|430.66|427.86|430.66|427.86|430.66|427.86|0
1649809200000|2022-04-13 00:20:00|430.51|427.71|430.51|427.71|430.51|427.71|430.51|427.71|0
1649809210000|2022-04-13 00:20:10|430.66|427.86|430.66|427.86|430.66|427.86|430.66|427.86|0
1649809220000|2022-04-13 00:20:20|430.58|427.78|430.66|427.86|430.66|427.86|430.51|427.71|0
1649809240000|2022-04-13 00:20:40|430.58|427.78|430.58|427.78|430.66|427.86|430.58|427.78|0
1649809250000|2022-04-13 00:20:50|430.66|427.86|430.66|427.86|430.66|427.86|430.66|427.86|0
1649809260000|2022-04-13 00:21:00|430.51|427.71|430.66|427.86|430.66|427.86|430.51|427.71|0
1649809290000|2022-04-13 00:21:30|430.51|427.71|430.58|427.78|430.58|427.78|430.51|427.71|0
1649809300000|2022-04-13 00:21:40|430.51|427.71|430.51|427.71|430.51|427.71|430.51|427.71|0
1649809320000|2022-04-13 00:22:00|430.66|427.86|430.66|427.86|430.66|427.86|430.66|427.86|0
1649809330000|2022-04-13 00:22:10|430.51|427.71|430.51|427.71|430.51|427.71|430.51|427.71|0
1649809340000|2022-04-13 00:22:20|430.66|427.86|430.58|427.78|430.66|427.86|430.51|427.71|0
1649809350000|2022-04-13 00:22:30|430.66|427.86|430.51|427.71|430.66|427.86|430.51|427.71|0
1649809370000|2022-04-13 00:22:50|430.43|427.63|430.35|427.55|430.43|427.63|430.35|427.55|0
1649809380000|2022-04-13 00:23:00|430.51|427.71|430.51|427.71|430.51|427.71|430.51|427.71|0
1649809390000|2022-04-13 00:23:10|430.35|427.55|430.35|427.55|430.35|427.55|430.35|427.55|0
1649809400000|2022-04-13 00:23:20|430.51|427.71|430.58|427.78|430.58|427.78|430.51|427.71|0
1649809410000|2022-04-13 00:23:30|430.66|427.86|430.66|427.86|430.66|427.86|430.66|427.86|0
1649809420000|2022-04-13 00:23:40|430.51|427.71|430.51|427.71|430.51|427.71|430.51|427.71|0
1649809440000|2022-04-13 00:24:00|430.35|427.55|430.35|427.55|430.35|427.55|430.35|427.55|0
1649809450000|2022-04-13 00:24:10|430.51|427.71|430.51|427.71|430.51|427.71|430.51|427.71|0
1649809470000|2022-04-13 00:24:30|430.66|427.86|430.66|427.86|430.66|427.86|430.66|427.86|0
1649809480000|2022-04-13 00:24:40|430.58|427.78|430.58|427.78|430.58|427.78|430.58|427.78|0
1649809490000|2022-04-13 00:24:50|430.51|427.71|430.66|427.86|430.66|427.86|430.51|427.71|0
1649809510000|2022-04-13 00:25:10|430.51|427.71|430.35|427.55|430.51|427.71|430.35|427.55|0
1649809520000|2022-04-13 00:25:20|430.51|427.71|430.2|427.4|430.51|427.71|430.2|427.4|0
1649809530000|2022-04-13 00:25:30|430.35|427.55|430.2|427.4|430.35|427.55|430.2|427.4|0
1649809560000|2022-04-13 00:26:00|429.89|427.09|430.04|427.24|430.04|427.24|429.89|427.09|0
1649809570000|2022-04-13 00:26:10|429.96|427.16|429.89|427.09|429.96|427.16|429.89|427.09|0
1649809580000|2022-04-13 00:26:20|429.58|426.78|429.73|426.93|429.73|426.93|429.5|426.7|0
1649809590000|2022-04-13 00:26:30|429.58|426.78|429.27|426.47|429.58|426.78|429.27|426.47|0
1649809600000|2022-04-13 00:26:40|429.42|426.62|429.58|426.78|429.58|426.78|429.42|426.62|0
1649809610000|2022-04-13 00:26:50|429.73|426.93|429.73|426.93|429.73|426.93|429.73|426.93|0
1649809620000|2022-04-13 00:27:00|429.58|426.78|429.34|426.54|429.73|426.93|429.34|426.54|0
1649809630000|2022-04-13 00:27:10|429.27|426.47|429.42|426.62|429.42|426.62|429.27|426.47|0
1649809640000|2022-04-13 00:27:20|429.5|426.7|429.58|426.78|429.58|426.78|429.5|426.7|0
1649809650000|2022-04-13 00:27:30|429.42|426.62|429.42|426.62|429.42|426.62|429.42|426.62|0
1649809670000|2022-04-13 00:27:50|429.27|426.47|429.42|426.62|429.42|426.62|429.27|426.47|0
1649809680000|2022-04-13 00:28:00|429.27|426.47|429.42|426.62|429.42|426.62|429.27|426.47|0
1649809690000|2022-04-13 00:28:10|429.58|426.78|429.58|426.78|429.58|426.78|429.58|426.78|0
1649809700000|2022-04-13 00:28:20|429.73|426.93|429.89|427.09|429.89|427.09|429.73|426.93|0
1649809710000|2022-04-13 00:28:30|429.73|426.93|429.89|427.09|429.89|427.09|429.73|426.93|0
1649809720000|2022-04-13 00:28:40|429.73|426.93|429.58|426.78|429.73|426.93|429.58|426.78|0
1649809730000|2022-04-13 00:28:50|429.65|426.85|429.89|427.09|429.89|427.09|429.65|426.85|0
1649809750000|2022-04-13 00:29:10|429.73|426.93|429.81|427.01|429.89|427.09|429.73|426.93|0
1649809760000|2022-04-13 00:29:20|429.89|427.09|429.58|426.78|429.89|427.09|429.42|426.62|0
1649809780000|2022-04-13 00:29:40|429.73|426.93|429.73|426.93|429.73|426.93|429.73|426.93|0
1649809790000|2022-04-13 00:29:50|429.58|426.78|429.58|426.78|429.58|426.78|429.58|426.78|0
1649809800000|2022-04-13 00:30:00|429.73|426.93|429.42|426.62|429.73|426.93|429.42|426.62|0
1649809820000|2022-04-13 00:30:20|429.27|426.47|429.42|426.62|429.42|426.62|429.27|426.47|0
1649809830000|2022-04-13 00:30:30|429.27|426.47|429.42|426.62|429.42|426.62|429.27|426.47|0
1649809860000|2022-04-13 00:31:00|429.58|426.78|429.58|426.78|429.58|426.78|429.58|426.78|0
1649809870000|2022-04-13 00:31:10|429.42|426.62|429.58|426.78|429.58|426.78|429.42|426.62|0
1649809880000|2022-04-13 00:31:20|429.27|426.47|429.58|426.78|429.58|426.78|429.27|426.47|0
1649809890000|2022-04-13 00:31:30|429.5|426.7|429.58|426.78|429.58|426.78|429.5|426.7|0
1649809910000|2022-04-13 00:31:50|429.42|426.62|429.58|426.78|429.58|426.78|429.42|426.62|0
1649809930000|2022-04-13 00:32:10|429.73|426.93|429.73|426.93|429.73|426.93|429.73|426.93|0
1649809940000|2022-04-13 00:32:20|429.58|426.78|429.73|426.93|429.73|426.93|429.58|426.78|0
1649809950000|2022-04-13 00:32:30|429.8|427|429.73|426.93|429.89|427.09|429.73|426.93|0
1649809960000|2022-04-13 00:32:40|429.88|427.08|429.73|426.93|429.88|427.08|429.73|426.93|0
1649809980000|2022-04-13 00:33:00|429.88|427.08|429.8|427|429.88|427.08|429.73|426.93|0
1649809990000|2022-04-13 00:33:10|429.88|427.08|429.88|427.08|429.88|427.08|429.88|427.08|0
1649810000000|2022-04-13 00:33:20|430.04|427.24|429.96|427.16|430.04|427.24|429.96|427.16|0
1649810010000|2022-04-13 00:33:30|430.04|427.24|430.04|427.24|430.04|427.24|430.04|427.24|0
1649810020000|2022-04-13 00:33:40|430.19|427.39|430.19|427.39|430.19|427.39|430.19|427.39|0
1649810030000|2022-04-13 00:33:50|430.11|427.31|430.04|427.24|430.11|427.31|430.04|427.24|0
1649810040000|2022-04-13 00:34:00|430.19|427.39|430.11|427.31|430.19|427.39|430.04|427.24|0
1649810050000|2022-04-13 00:34:10|430.19|427.39|430.35|427.55|430.35|427.55|430.19|427.39|0
1649810060000|2022-04-13 00:34:20|430.5|427.7|430.5|427.7|430.5|427.7|430.5|427.7|0
1649810070000|2022-04-13 00:34:30|430.35|427.55|430.35|427.55|430.66|427.86|430.35|427.55|0
1649810080000|2022-04-13 00:34:40|430.42|427.62|430.35|427.55|430.42|427.62|430.35|427.55|0
1649810100000|2022-04-13 00:35:00|430.5|427.7|430.5|427.7|430.5|427.7|430.5|427.7|0
1649810110000|2022-04-13 00:35:10|430.35|427.55|430.35|427.55|430.35|427.55|430.35|427.55|0
1649810120000|2022-04-13 00:35:20|430.42|427.62|430.5|427.7|430.5|427.7|430.35|427.55|0
1649810150000|2022-04-13 00:35:50|430.58|427.78|430.5|427.7|430.58|427.78|430.5|427.7|0
1649810160000|2022-04-13 00:36:00|430.66|427.86|430.81|428.01|430.81|428.01|430.66|427.86|0
1649810170000|2022-04-13 00:36:10|430.97|428.17|430.97|428.17|430.97|428.17|430.97|428.17|0
1649810180000|2022-04-13 00:36:20|430.96|428.16|430.81|428.01|430.96|428.16|430.81|428.01|0
1649810190000|2022-04-13 00:36:30|430.96|428.16|431.12|428.32|431.12|428.32|430.96|428.16|0
1649810200000|2022-04-13 00:36:40|430.96|428.16|430.96|428.16|431.04|428.24|430.96|428.16|0
1649810220000|2022-04-13 00:37:00|431.12|428.32|430.96|428.16|431.12|428.32|430.96|428.16|0
1649810240000|2022-04-13 00:37:20|431.12|428.32|431.27|428.47|431.27|428.47|431.12|428.32|0
1649810260000|2022-04-13 00:37:40|431.12|428.32|431.12|428.32|431.12|428.32|431.12|428.32|0
1649810280000|2022-04-13 00:38:00|431.27|428.47|431.43|428.63|431.43|428.63|431.27|428.47|0
1649810300000|2022-04-13 00:38:20|431.27|428.47|431.27|428.47|431.27|428.47|431.27|428.47|0
1649810330000|2022-04-13 00:38:50|431.19|428.39|431.19|428.39|431.27|428.47|431.19|428.39|0
1649810340000|2022-04-13 00:39:00|431.27|428.47|431.12|428.32|431.27|428.47|431.12|428.32|0
1649810350000|2022-04-13 00:39:10|431.19|428.39|430.96|428.16|431.19|428.39|430.96|428.16|0
1649810390000|2022-04-13 00:39:50|431.04|428.24|430.96|428.16|431.04|428.24|430.96|428.16|0
1649810410000|2022-04-13 00:40:10|430.88|428.08|431.04|428.24|431.04|428.24|430.88|428.08|0
1649810420000|2022-04-13 00:40:20|430.96|428.16|431.04|428.24|431.04|428.24|430.96|428.16|0
1649810430000|2022-04-13 00:40:30|430.96|428.16|430.96|428.16|430.96|428.16|430.96|428.16|0
1649810440000|2022-04-13 00:40:40|430.88|428.08|430.96|428.16|430.96|428.16|430.88|428.08|0
1649810450000|2022-04-13 00:40:50|430.81|428.01|430.81|428.01|430.81|428.01|430.81|428.01|0
1649810460000|2022-04-13 00:41:00|430.96|428.16|430.81|428.01|430.96|428.16|430.81|428.01|0
1649810470000|2022-04-13 00:41:10|430.96|428.16|430.96|428.16|430.96|428.16|430.96|428.16|0
1649810480000|2022-04-13 00:41:20|431.12|428.32|431.12|428.32|431.12|428.32|431.12|428.32|0
1649810500000|2022-04-13 00:41:40|430.96|428.16|430.96|428.16|430.96|428.16|430.96|428.16|0
1649810510000|2022-04-13 00:41:50|430.81|428.01|430.73|427.93|430.81|428.01|430.73|427.93|0
1649810520000|2022-04-13 00:42:00|430.65|427.85|430.65|427.85|430.65|427.85|430.65|427.85|0
1649810540000|2022-04-13 00:42:20|430.81|428.01|430.81|428.01|430.81|428.01|430.65|427.85|0
1649810590000|2022-04-13 00:43:10|430.88|428.08|430.81|428.01|430.88|428.08|430.81|428.01|0
1649810600000|2022-04-13 00:43:20|430.96|428.16|430.96|428.16|430.96|428.16|430.96|428.16|0
1649810620000|2022-04-13 00:43:40|431.12|428.32|431.12|428.32|431.12|428.32|431.12|428.32|0
1649810630000|2022-04-13 00:43:50|431.04|428.24|431.12|428.32|431.12|428.32|430.96|428.16|0
1649810640000|2022-04-13 00:44:00|431.04|428.24|431.04|428.24|431.04|428.24|431.04|428.24|0
1649810650000|2022-04-13 00:44:10|431.12|428.32|431.12|428.32|431.12|428.32|431.12|428.32|0
1649810660000|2022-04-13 00:44:20|431.27|428.47|431.27|428.47|431.27|428.47|431.27|428.47|0
1649810670000|2022-04-13 00:44:30|431.34|428.54|431.27|428.47|431.34|428.54|431.27|428.47|0
1649810680000|2022-04-13 00:44:40|431.43|428.63|431.43|428.63|431.43|428.63|431.43|428.63|0
1649810700000|2022-04-13 00:45:00|431.42|428.62|431.73|428.93|431.73|428.93|431.42|428.62|0
1649810710000|2022-04-13 00:45:10|431.58|428.78|431.73|428.93|431.73|428.93|431.58|428.78|0
1649810720000|2022-04-13 00:45:20|431.65|428.85|431.65|428.85|431.65|428.85|431.58|428.78|0
1649810730000|2022-04-13 00:45:30|431.73|428.93|431.73|428.93|431.73|428.93|431.58|428.78|0
1649810750000|2022-04-13 00:45:50|431.58|428.78|431.58|428.78|431.58|428.78|431.58|428.78|0
1649810770000|2022-04-13 00:46:10|431.73|428.93|431.73|428.93|431.73|428.93|431.73|428.93|0
1649810780000|2022-04-13 00:46:20|431.89|429.09|432.04|429.24|432.04|429.24|431.89|429.09|0
1649810790000|2022-04-13 00:46:30|432.35|429.55|432.51|429.71|432.82|430.02|432.35|429.55|0
1649810800000|2022-04-13 00:46:40|432.35|429.55|432.35|429.55|432.35|429.55|432.35|429.55|0
1649810810000|2022-04-13 00:46:50|432.51|429.71|432.35|429.55|432.51|429.71|432.35|429.55|0
1649810820000|2022-04-13 00:47:00|432.43|429.63|432.66|429.86|432.66|429.86|432.43|429.63|0
1649810830000|2022-04-13 00:47:10|432.51|429.71|432.35|429.55|432.51|429.71|432.35|429.55|0
1649810840000|2022-04-13 00:47:20|432.2|429.4|432.2|429.4|432.2|429.4|432.2|429.4|0
1649810850000|2022-04-13 00:47:30|432.35|429.55|432.27|429.47|432.35|429.55|432.27|429.47|0
1649810860000|2022-04-13 00:47:40|432.35|429.55|432.2|429.4|432.35|429.55|432.2|429.4|0
1649810870000|2022-04-13 00:47:50|432.35|429.55|432.35|429.55|432.35|429.55|432.35|429.55|0
1649810890000|2022-04-13 00:48:10|432.2|429.4|432.2|429.4|432.2|429.4|432.2|429.4|0
1649810910000|2022-04-13 00:48:30|432.04|429.24|432.2|429.4|432.2|429.4|432.04|429.24|0
1649810920000|2022-04-13 00:48:40|432.27|429.47|432.35|429.55|432.35|429.55|432.27|429.47|0
1649810940000|2022-04-13 00:49:00|432.04|429.24|432.2|429.4|432.2|429.4|432.04|429.24|0
1649810950000|2022-04-13 00:49:10|432.04|429.24|432.2|429.4|432.2|429.4|432.04|429.24|0
1649810960000|2022-04-13 00:49:20|432.12|429.32|432.2|429.4|432.2|429.4|432.12|429.32|0
1649810980000|2022-04-13 00:49:40|432.27|429.47|432.2|429.4|432.27|429.47|432.2|429.4|0
1649811000000|2022-04-13 00:50:00|432.35|429.55|432.35|429.55|432.35|429.55|432.35|429.55|0
1649811010000|2022-04-13 00:50:10|432.43|429.63|432.51|429.71|432.51|429.71|432.43|429.63|0
1649811020000|2022-04-13 00:50:20|432.43|429.63|432.35|429.55|432.43|429.63|432.35|429.55|0
1649811040000|2022-04-13 00:50:40|432.27|429.47|432.35|429.55|432.35|429.55|432.27|429.47|0
1649811050000|2022-04-13 00:50:50|432.2|429.4|432.2|429.4|432.2|429.4|432.2|429.4|0
1649811070000|2022-04-13 00:51:10|432.04|429.24|432.04|429.24|432.04|429.24|432.04|429.24|0
1649811080000|2022-04-13 00:51:20|431.89|429.09|431.89|429.09|431.89|429.09|431.89|429.09|0
1649811090000|2022-04-13 00:51:30|432.04|429.24|432.04|429.24|432.04|429.24|432.04|429.24|0
1649811100000|2022-04-13 00:51:40|431.96|429.16|431.89|429.09|432.04|429.24|431.89|429.09|0
1649811120000|2022-04-13 00:52:00|432.04|429.24|432.04|429.24|432.04|429.24|432.04|429.24|0
1649811130000|2022-04-13 00:52:10|431.89|429.09|432.04|429.24|432.04|429.24|431.89|429.09|0
1649811140000|2022-04-13 00:52:20|431.96|429.16|432.04|429.24|432.04|429.24|431.96|429.16|0
1649811150000|2022-04-13 00:52:30|431.96|429.16|432.04|429.24|432.04|429.24|431.96|429.16|0
1649811160000|2022-04-13 00:52:40|432.2|429.4|432.2|429.4|432.2|429.4|432.2|429.4|0
1649811180000|2022-04-13 00:53:00|432.04|429.24|432.04|429.24|432.04|429.24|432.04|429.24|0
1649811190000|2022-04-13 00:53:10|431.96|429.16|432.11|429.31|432.11|429.31|431.96|429.16|0
1649811200000|2022-04-13 00:53:20|432.04|429.24|432.19|429.39|432.2|429.4|432.04|429.24|0
1649811210000|2022-04-13 00:53:30|432.04|429.24|432.19|429.39|432.19|429.39|432.04|429.24|0
1649811230000|2022-04-13 00:53:50|432.35|429.55|432.35|429.55|432.35|429.55|432.35|429.55|0
1649811240000|2022-04-13 00:54:00|432.19|429.39|432.04|429.24|432.19|429.39|432.04|429.24|0
1649811260000|2022-04-13 00:54:20|432.11|429.31|432.19|429.39|432.19|429.39|432.11|429.31|0
1649811270000|2022-04-13 00:54:30|432.04|429.24|432.04|429.24|432.04|429.24|432.04|429.24|0
1649811300000|2022-04-13 00:55:00|432.11|429.31|432.04|429.24|432.11|429.31|432.04|429.24|0
1649811340000|2022-04-13 00:55:40|431.96|429.16|432.04|429.24|432.04|429.24|431.96|429.16|0
1649811350000|2022-04-13 00:55:50|431.96|429.16|431.88|429.08|431.96|429.16|431.88|429.08|0
1649811360000|2022-04-13 00:56:00|432.04|429.24|432.04|429.24|432.04|429.24|432.04|429.24|0
1649811380000|2022-04-13 00:56:20|432.19|429.39|432.04|429.24|432.19|429.39|432.04|429.24|0
1649811420000|2022-04-13 00:57:00|432.19|429.39|432.19|429.39|432.19|429.39|432.11|429.31|0
1649811430000|2022-04-13 00:57:10|432.35|429.55|432.5|429.7|432.5|429.7|432.35|429.55|0
1649811440000|2022-04-13 00:57:20|432.66|429.86|432.66|429.86|432.66|429.86|432.66|429.86|0
1649811450000|2022-04-13 00:57:30|432.5|429.7|432.66|429.86|432.66|429.86|432.5|429.7|0
1649811480000|2022-04-13 00:58:00|432.81|430.01|432.66|429.86|432.81|430.01|432.66|429.86|0
1649811500000|2022-04-13 00:58:20|432.73|429.93|432.81|430.01|432.81|430.01|432.66|429.86|0
1649811540000|2022-04-13 00:59:00|432.66|429.86|432.66|429.86|432.66|429.86|432.66|429.86|0
1649811570000|2022-04-13 00:59:30|432.58|429.78|432.5|429.7|432.58|429.78|432.5|429.7|0
1649811590000|2022-04-13 00:59:50|432.58|429.78|432.66|429.86|432.66|429.86|432.58|429.78|0
1649811620000|2022-04-13 01:00:20|432.73|429.93|432.73|429.93|432.73|429.93|432.73|429.93|0
1649811630000|2022-04-13 01:00:30|432.66|429.86|432.81|430.01|432.81|430.01|432.66|429.86|0
1649811640000|2022-04-13 01:00:40|432.66|429.86|432.73|429.93|432.73|429.93|432.66|429.86|0
1649811650000|2022-04-13 01:00:50|432.66|429.86|432.66|429.86|432.66|429.86|432.66|429.86|0
1649811670000|2022-04-13 01:01:10|432.81|430.01|432.81|430.01|432.81|430.01|432.66|429.86|0
1649811680000|2022-04-13 01:01:20|432.97|430.17|433.12|430.32|433.12|430.32|432.97|430.17|0
1649811690000|2022-04-13 01:01:30|432.66|429.86|432.5|429.7|432.66|429.86|432.5|429.7|0
1649811700000|2022-04-13 01:01:40|432.66|429.86|432.66|429.86|432.66|429.86|432.58|429.78|0
1649811710000|2022-04-13 01:01:50|432.81|430.01|432.81|430.01|432.81|430.01|432.81|430.01|0
1649811730000|2022-04-13 01:02:10|433.12|430.32|433.12|430.32|433.12|430.32|433.12|430.32|0
1649811740000|2022-04-13 01:02:20|433.04|430.24|432.97|430.17|433.04|430.24|432.97|430.17|0
1649811750000|2022-04-13 01:02:30|432.81|430.01|432.81|430.01|432.81|430.01|432.81|430.01|0
1649811760000|2022-04-13 01:02:40|432.97|430.17|432.97|430.17|432.97|430.17|432.97|430.17|0
1649811770000|2022-04-13 01:02:50|432.81|430.01|432.81|430.01|432.81|430.01|432.81|430.01|0
1649811780000|2022-04-13 01:03:00|432.66|429.86|432.66|429.86|432.66|429.86|432.66|429.86|0
1649811790000|2022-04-13 01:03:10|432.5|429.7|432.5|429.7|432.5|429.7|432.5|429.7|0
1649811800000|2022-04-13 01:03:20|432.35|429.55|432.35|429.55|432.35|429.55|432.35|429.55|0
1649811810000|2022-04-13 01:03:30|432.5|429.7|432.5|429.7|432.5|429.7|432.5|429.7|0
1649811830000|2022-04-13 01:03:50|432.65|429.85|432.57|429.77|432.65|429.85|432.57|429.77|0
1649811840000|2022-04-13 01:04:00|432.65|429.85|432.65|429.85|432.65|429.85|432.65|429.85|0
1649811850000|2022-04-13 01:04:10|432.81|430.01|432.81|430.01|432.81|430.01|432.81|430.01|0
1649811860000|2022-04-13 01:04:20|432.96|430.16|432.81|430.01|432.96|430.16|432.81|430.01|0
1649811870000|2022-04-13 01:04:30|432.65|429.85|432.65|429.85|432.65|429.85|432.65|429.85|0
1649811880000|2022-04-13 01:04:40|432.5|429.7|432.5|429.7|432.5|429.7|432.5|429.7|0
1649811900000|2022-04-13 01:05:00|432.57|429.77|432.65|429.85|432.65|429.85|432.57|429.77|0
1649811910000|2022-04-13 01:05:10|432.57|429.77|432.5|429.7|432.57|429.77|432.5|429.7|0
1649811930000|2022-04-13 01:05:30|432.42|429.62|432.42|429.62|432.42|429.62|432.42|429.62|0
1649811940000|2022-04-13 01:05:40|432.34|429.54|432.65|429.85|432.65|429.85|432.34|429.54|0
1649811950000|2022-04-13 01:05:50|432.57|429.77|432.5|429.7|432.57|429.77|432.5|429.7|0
1649811960000|2022-04-13 01:06:00|432.65|429.85|432.57|429.77|432.65|429.85|432.57|429.77|0
1649811970000|2022-04-13 01:06:10|432.65|429.85|432.5|429.7|432.65|429.85|432.5|429.7|0
1649811980000|2022-04-13 01:06:20|432.65|429.85|432.5|429.7|432.65|429.85|432.5|429.7|0
1649812000000|2022-04-13 01:06:40|432.34|429.54|432.34|429.54|432.34|429.54|432.34|429.54|0
1649812010000|2022-04-13 01:06:50|432.42|429.62|432.34|429.54|432.5|429.7|432.34|429.54|0
1649812030000|2022-04-13 01:07:10|432.5|429.7|432.5|429.7|432.5|429.7|432.5|429.7|0
1649812040000|2022-04-13 01:07:20|432.65|429.85|432.65|429.85|432.65|429.85|432.65|429.85|0
1649812050000|2022-04-13 01:07:30|432.81|430.01|432.81|430.01|432.81|430.01|432.81|430.01|0
1649812060000|2022-04-13 01:07:40|432.96|430.16|432.96|430.16|432.96|430.16|432.96|430.16|0
1649812070000|2022-04-13 01:07:50|433.04|430.24|433.12|430.32|433.12|430.32|433.04|430.24|0
1649812080000|2022-04-13 01:08:00|432.96|430.16|433.12|430.32|433.12|430.32|432.96|430.16|0
1649812090000|2022-04-13 01:08:10|432.96|430.16|432.65|429.85|432.96|430.16|432.65|429.85|0
1649812100000|2022-04-13 01:08:20|432.81|430.01|432.65|429.85|432.81|430.01|432.65|429.85|0
1649812130000|2022-04-13 01:08:50|432.81|430.01|432.81|430.01|432.81|430.01|432.81|430.01|0
1649812160000|2022-04-13 01:09:20|432.65|429.85|432.5|429.7|432.65|429.85|432.5|429.7|0
1649812170000|2022-04-13 01:09:30|432.65|429.85|432.65|429.85|432.65|429.85|432.65|429.85|0
1649812210000|2022-04-13 01:10:10|432.81|430.01|432.81|430.01|432.81|430.01|432.81|430.01|0
1649812230000|2022-04-13 01:10:30|432.96|430.16|433.12|430.32|433.12|430.32|432.96|430.16|0
1649812240000|2022-04-13 01:10:40|433.04|430.24|433.12|430.32|433.12|430.32|433.04|430.24|0
1649812260000|2022-04-13 01:11:00|433.04|430.24|433.27|430.47|433.27|430.47|433.04|430.24|0
1649812280000|2022-04-13 01:11:20|433.43|430.63|433.12|430.32|433.43|430.63|433.12|430.32|0
1649812290000|2022-04-13 01:11:30|433.27|430.47|433.27|430.47|433.27|430.47|433.27|430.47|0
1649812300000|2022-04-13 01:11:40|433.12|430.32|433.12|430.32|433.12|430.32|433.12|430.32|0
1649812320000|2022-04-13 01:12:00|432.96|430.16|432.96|430.16|433.12|430.32|432.96|430.16|0
1649812330000|2022-04-13 01:12:10|432.81|430.01|432.81|430.01|432.81|430.01|432.81|430.01|0
1649812340000|2022-04-13 01:12:20|432.96|430.16|432.96|430.16|432.96|430.16|432.96|430.16|0
1649812350000|2022-04-13 01:12:30|433.12|430.32|433.12|430.32|433.12|430.32|433.12|430.32|0
1649812360000|2022-04-13 01:12:40|432.96|430.16|432.96|430.16|432.96|430.16|432.96|430.16|0
1649812370000|2022-04-13 01:12:50|432.81|430.01|432.88|430.08|432.96|430.16|432.81|430.01|0
1649812380000|2022-04-13 01:13:00|432.81|430.01|432.81|430.01|432.81|430.01|432.65|429.85|0
1649812400000|2022-04-13 01:13:20|432.65|429.85|432.81|430.01|432.81|430.01|432.65|429.85|0
1649812440000|2022-04-13 01:14:00|432.88|430.08|432.96|430.16|432.96|430.16|432.88|430.08|0
1649812450000|2022-04-13 01:14:10|432.88|430.08|432.96|430.16|432.96|430.16|432.88|430.08|0
1649812480000|2022-04-13 01:14:40|432.8|430|432.65|429.85|432.8|430|432.65|429.85|0
1649812490000|2022-04-13 01:14:50|432.72|429.92|432.8|430|432.8|430|432.72|429.92|0
1649812500000|2022-04-13 01:15:00|432.96|430.16|432.65|429.85|432.96|430.16|432.65|429.85|0
1649812510000|2022-04-13 01:15:10|432.8|430|432.65|429.85|432.8|430|432.65|429.85|0
1649812520000|2022-04-13 01:15:20|432.8|430|432.65|429.85|432.8|430|432.65|429.85|0
1649812530000|2022-04-13 01:15:30|432.49|429.69|432.65|429.85|432.65|429.85|432.49|429.69|0
1649812540000|2022-04-13 01:15:40|432.49|429.69|432.65|429.85|432.65|429.85|432.49|429.69|0
1649812560000|2022-04-13 01:16:00|432.8|430|432.65|429.85|432.8|430|432.65|429.85|0
1649812570000|2022-04-13 01:16:10|432.49|429.69|432.34|429.54|432.49|429.69|432.34|429.54|0
1649812580000|2022-04-13 01:16:20|432.49|429.69|432.49|429.69|432.49|429.69|432.49|429.69|0
1649812590000|2022-04-13 01:16:30|432.65|429.85|432.65|429.85|432.65|429.85|432.65|429.85|0
1649812610000|2022-04-13 01:16:50|432.57|429.77|432.41|429.61|432.57|429.77|432.41|429.61|0
1649812620000|2022-04-13 01:17:00|432.34|429.54|432.49|429.69|432.49|429.69|432.34|429.54|0
1649812640000|2022-04-13 01:17:20|432.34|429.54|432.49|429.69|432.49|429.69|432.34|429.54|0
1649812650000|2022-04-13 01:17:30|432.65|429.85|432.49|429.69|432.65|429.85|432.49|429.69|0
1649812670000|2022-04-13 01:17:50|432.34|429.54|432.49|429.69|432.49|429.69|432.34|429.54|0
1649812680000|2022-04-13 01:18:00|432.57|429.77|432.57|429.77|432.57|429.77|432.57|429.77|0
1649812690000|2022-04-13 01:18:10|432.49|429.69|432.34|429.54|432.49|429.69|432.34|429.54|0
1649812710000|2022-04-13 01:18:30|432.18|429.38|432.34|429.54|432.34|429.54|432.18|429.38|0
1649812760000|2022-04-13 01:19:20|432.49|429.69|432.49|429.69|432.49|429.69|432.49|429.69|0
1649812780000|2022-04-13 01:19:40|432.57|429.77|432.49|429.69|432.65|429.85|432.49|429.69|0
1649812790000|2022-04-13 01:19:50|432.57|429.77|432.49|429.69|432.65|429.85|432.49|429.69|0
1649812800000|2022-04-13 01:20:00|432.34|429.54|432.34|429.54|432.34|429.54|432.34|429.54|0
1649812810000|2022-04-13 01:20:10|432.41|429.61|432.18|429.38|432.41|429.61|432.03|429.23|0
1649812830000|2022-04-13 01:20:30|432.03|429.23|432.18|429.38|432.18|429.38|432.03|429.23|0
1649812840000|2022-04-13 01:20:40|432.34|429.54|432.18|429.38|432.34|429.54|432.18|429.38|0
1649812850000|2022-04-13 01:20:50|432.26|429.46|432.18|429.38|432.26|429.46|432.18|429.38|0
1649812860000|2022-04-13 01:21:00|432.49|429.69|432.18|429.38|432.49|429.69|432.18|429.38|0
1649812870000|2022-04-13 01:21:10|432.03|429.23|432.1|429.3|432.1|429.3|432.03|429.23|0
1649812880000|2022-04-13 01:21:20|432.03|429.23|432.18|429.38|432.18|429.38|432.03|429.23|0
1649812890000|2022-04-13 01:21:30|432.03|429.23|432.18|429.38|432.18|429.38|432.03|429.23|0
1649812900000|2022-04-13 01:21:40|432.03|429.23|432.03|429.23|432.03|429.23|432.03|429.23|0
1649812910000|2022-04-13 01:21:50|432.18|429.38|432.18|429.38|432.18|429.38|432.18|429.38|0
1649812920000|2022-04-13 01:22:00|432.34|429.54|432.49|429.69|432.49|429.69|432.34|429.54|0
1649812930000|2022-04-13 01:22:10|432.65|429.85|432.65|429.85|432.65|429.85|432.65|429.85|0
1649812950000|2022-04-13 01:22:30|432.49|429.69|432.49|429.69|432.49|429.69|432.49|429.69|0
1649812960000|2022-04-13 01:22:40|432.57|429.77|432.57|429.77|432.57|429.77|432.57|429.77|0
1649812970000|2022-04-13 01:22:50|432.49|429.69|432.65|429.85|432.65|429.85|432.49|429.69|0
1649812980000|2022-04-13 01:23:00|432.8|430|433.11|430.31|433.11|430.31|432.8|430|0
1649812990000|2022-04-13 01:23:10|432.8|430|432.8|430|432.96|430.16|432.8|430|0
1649813000000|2022-04-13 01:23:20|432.96|430.16|432.8|430|432.96|430.16|432.8|430|0
1649813010000|2022-04-13 01:23:30|432.96|430.16|433.11|430.31|433.11|430.31|432.96|430.16|0
1649813020000|2022-04-13 01:23:40|432.96|430.16|432.96|430.16|432.96|430.16|432.96|430.16|0
1649813030000|2022-04-13 01:23:50|432.8|430|432.8|430|432.8|430|432.8|430|0
1649813040000|2022-04-13 01:24:00|432.87|430.07|432.87|430.07|432.87|430.07|432.87|430.07|0
1649813050000|2022-04-13 01:24:10|432.96|430.16|432.96|430.16|432.96|430.16|432.96|430.16|0
1649813100000|2022-04-13 01:25:00|432.95|430.15|432.95|430.15|432.95|430.15|432.95|430.15|0
1649813120000|2022-04-13 01:25:20|432.87|430.07|432.8|430|432.87|430.07|432.8|430|0
1649813130000|2022-04-13 01:25:30|432.64|429.84|432.8|430|432.8|430|432.64|429.84|0
1649813150000|2022-04-13 01:25:50|432.64|429.84|432.49|429.69|432.64|429.84|432.49|429.69|0
1649813160000|2022-04-13 01:26:00|432.64|429.84|432.64|429.84|432.64|429.84|432.64|429.84|0
1649813170000|2022-04-13 01:26:10|432.56|429.76|432.64|429.84|432.64|429.84|432.56|429.76|0
1649813180000|2022-04-13 01:26:20|432.8|430|432.8|430|432.8|430|432.8|430|0
1649813190000|2022-04-13 01:26:30|432.95|430.15|432.95|430.15|432.95|430.15|432.87|430.07|0
1649813200000|2022-04-13 01:26:40|432.87|430.07|432.64|429.84|432.87|430.07|432.64|429.84|0
1649813210000|2022-04-13 01:26:50|432.72|429.92|432.64|429.84|432.72|429.92|432.64|429.84|0
1649813240000|2022-04-13 01:27:20|432.8|430|432.72|429.92|432.8|430|432.72|429.92|0
1649813250000|2022-04-13 01:27:30|432.8|430|432.8|430|432.8|430|432.8|430|0
1649813260000|2022-04-13 01:27:40|432.95|430.15|432.95|430.15|432.95|430.15|432.95|430.15|0
1649813270000|2022-04-13 01:27:50|432.8|430|432.8|430|432.8|430|432.64|429.84|0
1649813280000|2022-04-13 01:28:00|432.87|430.07|432.8|430|432.95|430.15|432.8|430|0
1649813290000|2022-04-13 01:28:10|432.64|429.84|432.8|430|432.8|430|432.64|429.84|0
1649813300000|2022-04-13 01:28:20|432.87|430.07|432.95|430.15|432.95|430.15|432.87|430.07|0
1649813310000|2022-04-13 01:28:30|432.87|430.07|432.95|430.15|432.95|430.15|432.87|430.07|0
1649813320000|2022-04-13 01:28:40|432.87|430.07|432.95|430.15|432.95|430.15|432.87|430.07|0
1649813340000|2022-04-13 01:29:00|433.03|430.23|432.95|430.15|433.03|430.23|432.95|430.15|0
1649813350000|2022-04-13 01:29:10|432.87|430.07|432.8|430|432.87|430.07|432.8|430|0
1649813360000|2022-04-13 01:29:20|432.72|429.92|432.64|429.84|432.72|429.92|432.64|429.84|0
1649813400000|2022-04-13 01:30:00|432.49|429.69|432.33|429.53|432.49|429.69|432.33|429.53|0
1649813410000|2022-04-13 01:30:10|432.49|429.69|432.33|429.53|432.49|429.69|432.18|429.38|0
1649813420000|2022-04-13 01:30:20|432.49|429.69|432.49|429.69|432.49|429.69|432.33|429.53|0
1649813430000|2022-04-13 01:30:30|432.64|429.84|432.64|429.84|432.64|429.84|432.64|429.84|0
1649813450000|2022-04-13 01:30:50|432.56|429.76|432.33|429.53|432.56|429.76|432.33|429.53|0
1649813460000|2022-04-13 01:31:00|432.49|429.69|432.64|429.84|432.64|429.84|432.49|429.69|0
1649813470000|2022-04-13 01:31:10|432.49|429.69|432.64|429.84|432.64|429.84|432.49|429.69|0
1649813480000|2022-04-13 01:31:20|432.56|429.76|432.56|429.76|432.56|429.76|432.56|429.76|0
1649813490000|2022-04-13 01:31:30|432.64|429.84|432.64|429.84|432.72|429.92|432.64|429.84|0
1649813510000|2022-04-13 01:31:50|432.8|430|432.64|429.84|432.8|430|432.64|429.84|0
1649813520000|2022-04-13 01:32:00|432.8|430|433.11|430.31|433.11|430.31|432.8|430|0
1649813530000|2022-04-13 01:32:10|432.95|430.15|433.11|430.31|433.11|430.31|432.95|430.15|0
1649813540000|2022-04-13 01:32:20|433.57|430.77|433.57|430.77|433.57|430.77|433.57|430.77|0
1649813550000|2022-04-13 01:32:30|433.73|430.93|433.11|430.31|433.73|430.93|433.11|430.31|0
1649813560000|2022-04-13 01:32:40|432.8|430|432.8|430|432.95|430.15|432.8|430|0
1649813570000|2022-04-13 01:32:50|432.64|429.84|432.64|429.84|432.64|429.84|432.49|429.69|0
1649813580000|2022-04-13 01:33:00|432.49|429.69|432.95|430.15|432.95|430.15|432.49|429.69|0
1649813590000|2022-04-13 01:33:10|432.8|430|432.95|430.15|432.95|430.15|432.8|430|0
1649813600000|2022-04-13 01:33:20|432.8|430|432.8|430|432.95|430.15|432.8|430|0
1649813610000|2022-04-13 01:33:30|432.72|429.92|432.64|429.84|432.8|430|432.64|429.84|0
1649813630000|2022-04-13 01:33:50|432.49|429.69|432.64|429.84|432.64|429.84|432.49|429.69|0
1649813640000|2022-04-13 01:34:00|432.8|430|432.8|430|432.8|430|432.8|430|0
1649813650000|2022-04-13 01:34:10|432.95|430.15|432.8|430|432.95|430.15|432.8|430|0
1649813670000|2022-04-13 01:34:30|432.72|429.92|432.8|430|432.8|430|432.72|429.92|0
1649813680000|2022-04-13 01:34:40|432.72|429.92|432.8|430|432.8|430|432.64|429.84|0
1649813690000|2022-04-13 01:34:50|432.64|429.84|432.64|429.84|432.64|429.84|432.64|429.84|0
1649813700000|2022-04-13 01:35:00|432.8|430|432.8|430|432.8|430|432.8|430|0
1649813710000|2022-04-13 01:35:10|432.64|429.84|432.49|429.69|432.64|429.84|432.49|429.69|0
1649813720000|2022-04-13 01:35:20|432.64|429.84|432.64|429.84|432.64|429.84|432.64|429.84|0
1649813730000|2022-04-13 01:35:30|432.8|430|432.71|429.91|432.8|430|432.64|429.84|0
1649813740000|2022-04-13 01:35:40|432.64|429.84|432.64|429.84|432.8|430|432.64|429.84|0
1649813750000|2022-04-13 01:35:50|432.49|429.69|432.49|429.69|432.64|429.84|432.49|429.69|0
1649813760000|2022-04-13 01:36:00|432.64|429.84|432.49|429.69|432.64|429.84|432.49|429.69|0
1649813770000|2022-04-13 01:36:10|432.64|429.84|432.64|429.84|432.64|429.84|432.64|429.84|0
1649813780000|2022-04-13 01:36:20|432.48|429.68|432.48|429.68|432.48|429.68|432.48|429.68|0
1649813790000|2022-04-13 01:36:30|432.79|429.99|432.79|429.99|432.79|429.99|432.64|429.84|0
1649813810000|2022-04-13 01:36:50|432.64|429.84|432.64|429.84|432.79|429.99|432.64|429.84|0
1649813820000|2022-04-13 01:37:00|432.79|429.99|432.64|429.84|432.79|429.99|432.48|429.68|0
1649813830000|2022-04-13 01:37:10|432.48|429.68|432.48|429.68|432.64|429.84|432.48|429.68|0
1649813840000|2022-04-13 01:37:20|432.64|429.84|432.48|429.68|432.64|429.84|432.48|429.68|0
1649813860000|2022-04-13 01:37:40|432.33|429.53|432.33|429.53|432.33|429.53|432.33|429.53|0
1649813880000|2022-04-13 01:38:00|432.48|429.68|432.48|429.68|432.64|429.84|432.48|429.68|0
1649813890000|2022-04-13 01:38:10|432.33|429.53|432.64|429.84|432.64|429.84|432.33|429.53|0
1649813900000|2022-04-13 01:38:20|432.48|429.68|432.48|429.68|432.48|429.68|432.48|429.68|0
1649813910000|2022-04-13 01:38:30|432.33|429.53|432.33|429.53|432.33|429.53|432.33|429.53|0
1649813920000|2022-04-13 01:38:40|432.48|429.68|432.33|429.53|432.48|429.68|432.33|429.53|0
1649813930000|2022-04-13 01:38:50|432.64|429.84|432.64|429.84|432.64|429.84|432.64|429.84|0
1649813940000|2022-04-13 01:39:00|432.48|429.68|432.79|429.99|432.79|429.99|432.48|429.68|0
1649813950000|2022-04-13 01:39:10|432.64|429.84|432.64|429.84|432.64|429.84|432.64|429.84|0
1649813960000|2022-04-13 01:39:20|432.79|429.99|432.79|429.99|432.79|429.99|432.79|429.99|0
1649813980000|2022-04-13 01:39:40|432.64|429.84|432.64|429.84|432.79|429.99|432.64|429.84|0
1649813990000|2022-04-13 01:39:50|432.79|429.99|432.64|429.84|432.79|429.99|432.64|429.84|0
1649814000000|2022-04-13 01:40:00|432.71|429.91|432.64|429.84|432.71|429.91|432.64|429.84|0
1649814010000|2022-04-13 01:40:10|432.48|429.68|432.48|429.68|432.48|429.68|432.48|429.68|0
1649814020000|2022-04-13 01:40:20|432.64|429.84|432.56|429.76|432.64|429.84|432.48|429.68|0
1649814030000|2022-04-13 01:40:30|432.64|429.84|432.64|429.84|432.64|429.84|432.64|429.84|0
1649814050000|2022-04-13 01:40:50|432.56|429.76|432.64|429.84|432.64|429.84|432.56|429.76|0
1649814060000|2022-04-13 01:41:00|432.79|429.99|433.26|430.46|433.26|430.46|432.79|429.99|0
1649814070000|2022-04-13 01:41:10|433.41|430.61|433.41|430.61|433.41|430.61|433.41|430.61|0
1649814080000|2022-04-13 01:41:20|433.26|430.46|433.26|430.46|433.26|430.46|433.26|430.46|0
1649814090000|2022-04-13 01:41:30|433.1|430.3|433.1|430.3|433.18|430.38|433.1|430.3|0
1649814100000|2022-04-13 01:41:40|433.26|430.46|433.18|430.38|433.26|430.46|433.18|430.38|0
1649814110000|2022-04-13 01:41:50|433.26|430.46|433.26|430.46|433.26|430.46|433.18|430.38|0
1649814120000|2022-04-13 01:42:00|433.41|430.61|433.26|430.46|433.57|430.77|433.26|430.46|0
1649814130000|2022-04-13 01:42:10|433.1|430.3|433.1|430.3|433.1|430.3|433.1|430.3|0
1649814140000|2022-04-13 01:42:20|432.95|430.15|432.48|429.68|432.95|430.15|432.48|429.68|0
1649814150000|2022-04-13 01:42:30|432.64|429.84|432.64|429.84|432.64|429.84|432.64|429.84|0
1649814160000|2022-04-13 01:42:40|432.48|429.68|432.48|429.68|432.48|429.68|432.48|429.68|0
1649814170000|2022-04-13 01:42:50|432.56|429.76|432.56|429.76|432.64|429.84|432.48|429.68|0
1649814180000|2022-04-13 01:43:00|432.48|429.68|432.79|429.99|432.79|429.99|432.48|429.68|0
1649814190000|2022-04-13 01:43:10|432.87|430.07|432.95|430.15|433.1|430.3|432.87|430.07|0
1649814210000|2022-04-13 01:43:30|433.1|430.3|432.95|430.15|433.1|430.3|432.95|430.15|0
1649814220000|2022-04-13 01:43:40|433.1|430.3|433.1|430.3|433.1|430.3|433.02|430.22|0
1649814240000|2022-04-13 01:44:00|433.41|430.61|433.1|430.3|433.41|430.61|433.1|430.3|0
1649814250000|2022-04-13 01:44:10|433.26|430.46|433.26|430.46|433.26|430.46|433.26|430.46|0
1649814260000|2022-04-13 01:44:20|433.41|430.61|433.1|430.3|433.41|430.61|433.1|430.3|0
1649814270000|2022-04-13 01:44:30|433.26|430.46|433.26|430.46|433.26|430.46|433.26|430.46|0
1649814280000|2022-04-13 01:44:40|433.33|430.53|433.41|430.61|433.41|430.61|433.26|430.46|0
1649814300000|2022-04-13 01:45:00|433.57|430.77|433.57|430.77|433.72|430.92|433.57|430.77|0
1649814310000|2022-04-13 01:45:10|433.64|430.84|433.88|431.08|433.88|431.08|433.64|430.84|0
1649814320000|2022-04-13 01:45:20|433.57|430.77|433.57|430.77|433.64|430.84|433.57|430.77|0
1649814330000|2022-04-13 01:45:30|433.72|430.92|433.88|431.08|433.88|431.08|433.72|430.92|0
1649814350000|2022-04-13 01:45:50|434.03|431.23|434.03|431.23|434.03|431.23|434.03|431.23|0
1649814360000|2022-04-13 01:46:00|434.19|431.39|434.19|431.39|434.19|431.39|434.11|431.31|0
1649814370000|2022-04-13 01:46:10|434.03|431.23|434.03|431.23|434.03|431.23|434.03|431.23|0
1649814390000|2022-04-13 01:46:30|433.88|431.08|433.88|431.08|434.03|431.23|433.88|431.08|0
1649814400000|2022-04-13 01:46:40|433.72|430.92|433.72|430.92|433.72|430.92|433.72|430.92|0
1649814410000|2022-04-13 01:46:50|433.79|430.99|433.72|430.92|433.79|430.99|433.72|430.92|0
1649814430000|2022-04-13 01:47:10|433.56|430.76|433.56|430.76|433.56|430.76|433.56|430.76|0
1649814450000|2022-04-13 01:47:30|433.41|430.61|433.25|430.45|433.41|430.61|433.25|430.45|0
1649814460000|2022-04-13 01:47:40|433.41|430.61|433.41|430.61|433.41|430.61|433.41|430.61|0
1649814490000|2022-04-13 01:48:10|433.25|430.45|433.25|430.45|433.33|430.53|433.25|430.45|0
1649814520000|2022-04-13 01:48:40|433.1|430.3|433.1|430.3|433.1|430.3|433.1|430.3|0
1649814540000|2022-04-13 01:49:00|433.17|430.37|432.94|430.14|433.17|430.37|432.94|430.14|0
1649814550000|2022-04-13 01:49:10|432.79|429.99|432.79|429.99|432.79|429.99|432.79|429.99|0
1649814560000|2022-04-13 01:49:20|432.63|429.83|432.63|429.83|432.63|429.83|432.63|429.83|0
1649814570000|2022-04-13 01:49:30|432.48|429.68|432.48|429.68|432.48|429.68|432.48|429.68|0
1649814580000|2022-04-13 01:49:40|432.32|429.52|432.48|429.68|432.48|429.68|432.32|429.52|0
1649814590000|2022-04-13 01:49:50|432.63|429.83|432.48|429.68|432.63|429.83|432.48|429.68|0
1649814600000|2022-04-13 01:50:00|432.63|429.83|432.48|429.68|432.63|429.83|432.48|429.68|0
1649814610000|2022-04-13 01:50:10|432.63|429.83|432.63|429.83|432.79|429.99|432.63|429.83|0
1649814620000|2022-04-13 01:50:20|432.79|429.99|432.79|429.99|432.79|429.99|432.79|429.99|0
1649814640000|2022-04-13 01:50:40|432.94|430.14|433.1|430.3|433.1|430.3|432.94|430.14|0
1649814660000|2022-04-13 01:51:00|433.25|430.45|433.25|430.45|433.25|430.45|433.25|430.45|0
1649814670000|2022-04-13 01:51:10|433.17|430.37|433.33|430.53|433.33|430.53|433.17|430.37|0
1649814680000|2022-04-13 01:51:20|433.41|430.61|433.25|430.45|433.41|430.61|433.25|430.45|0
1649814690000|2022-04-13 01:51:30|433.41|430.61|433.56|430.76|433.56|430.76|433.41|430.61|0
1649814700000|2022-04-13 01:51:40|433.72|430.92|433.72|430.92|433.72|430.92|433.72|430.92|0
1649814710000|2022-04-13 01:51:50|433.56|430.76|433.72|430.92|433.72|430.92|433.56|430.76|0
1649814720000|2022-04-13 01:52:00|433.56|430.76|433.56|430.76|433.64|430.84|433.56|430.76|0
1649814750000|2022-04-13 01:52:30|433.41|430.61|433.41|430.61|433.41|430.61|433.41|430.61|0
1649814760000|2022-04-13 01:52:40|433.25|430.45|433.41|430.61|433.41|430.61|433.25|430.45|0
1649814770000|2022-04-13 01:52:50|433.33|430.53|433.25|430.45|433.41|430.61|433.25|430.45|0
1649814780000|2022-04-13 01:53:00|433.41|430.61|433.41|430.61|433.41|430.61|433.41|430.61|0
1649814800000|2022-04-13 01:53:20|433.25|430.45|433.33|430.53|433.33|430.53|433.25|430.45|0
1649814810000|2022-04-13 01:53:30|433.25|430.45|433.56|430.76|433.56|430.76|433.25|430.45|0
1649814820000|2022-04-13 01:53:40|433.72|430.92|433.56|430.76|433.72|430.92|433.56|430.76|0
1649814830000|2022-04-13 01:53:50|433.41|430.61|433.56|430.76|433.56|430.76|433.41|430.61|0
1649814850000|2022-04-13 01:54:10|433.41|430.61|433.41|430.61|433.56|430.76|433.41|430.61|0
1649814870000|2022-04-13 01:54:30|433.25|430.45|433.25|430.45|433.25|430.45|433.25|430.45|0
1649814890000|2022-04-13 01:54:50|433.17|430.37|433.17|430.37|433.17|430.37|433.17|430.37|0
1649814900000|2022-04-13 01:55:00|433.25|430.45|433.1|430.3|433.25|430.45|433.1|430.3|0
1649814910000|2022-04-13 01:55:10|433.17|430.37|433.17|430.37|433.17|430.37|433.17|430.37|0
1649814920000|2022-04-13 01:55:20|433.1|430.3|432.94|430.14|433.1|430.3|432.94|430.14|0
1649814930000|2022-04-13 01:55:30|433.02|430.22|433.02|430.22|433.02|430.22|433.02|430.22|0
1649814940000|2022-04-13 01:55:40|432.94|430.14|432.94|430.14|433.02|430.22|432.94|430.14|0
1649814950000|2022-04-13 01:55:50|433.02|430.22|433.02|430.22|433.02|430.22|433.02|430.22|0
1649814960000|2022-04-13 01:56:00|433.1|430.3|433.25|430.45|433.25|430.45|433.1|430.3|0
1649814970000|2022-04-13 01:56:10|433.41|430.61|433.48|430.68|433.56|430.76|433.41|430.61|0
1649814980000|2022-04-13 01:56:20|433.41|430.61|433.56|430.76|433.56|430.76|433.41|430.61|0
1649814990000|2022-04-13 01:56:30|433.41|430.61|433.56|430.76|433.56|430.76|433.41|430.61|0
1649815000000|2022-04-13 01:56:40|433.87|431.07|434.03|431.23|434.03|431.23|433.87|431.07|0
1649815010000|2022-04-13 01:56:50|433.87|431.07|433.72|430.92|433.87|431.07|433.56|430.76|0
1649815020000|2022-04-13 01:57:00|433.63|430.83|433.56|430.76|433.63|430.83|433.56|430.76|0
1649815040000|2022-04-13 01:57:20|433.72|430.92|433.72|430.92|433.72|430.92|433.72|430.92|0
1649815050000|2022-04-13 01:57:30|433.56|430.76|433.56|430.76|433.72|430.92|433.56|430.76|0
1649815060000|2022-04-13 01:57:40|433.72|430.92|433.25|430.45|433.72|430.92|433.25|430.45|0
1649815080000|2022-04-13 01:58:00|433.09|430.29|433.09|430.29|433.09|430.29|433.09|430.29|0
1649815090000|2022-04-13 01:58:10|433.17|430.37|433.09|430.29|433.17|430.37|433.09|430.29|0
1649815100000|2022-04-13 01:58:20|432.86|430.06|433.25|430.45|433.25|430.45|432.86|430.06|0
1649815110000|2022-04-13 01:58:30|433.09|430.29|433.09|430.29|433.25|430.45|433.09|430.29|0
1649815140000|2022-04-13 01:59:00|433.17|430.37|433.09|430.29|433.17|430.37|433.09|430.29|0
1649815150000|2022-04-13 01:59:10|433.25|430.45|433.09|430.29|433.25|430.45|433.09|430.29|0
1649815160000|2022-04-13 01:59:20|433.25|430.45|433.09|430.29|433.25|430.45|433.09|430.29|0
1649815170000|2022-04-13 01:59:30|432.94|430.14|433.09|430.29|433.09|430.29|432.94|430.14|0
1649815180000|2022-04-13 01:59:40|432.94|430.14|433.09|430.29|433.09|430.29|432.94|430.14|0
1649815190000|2022-04-13 01:59:50|432.94|430.14|433.09|430.29|433.09|430.29|432.94|430.14|0
1649815200000|2022-04-13 02:00:00|433.25|430.45|433.25|430.45|433.25|430.45|433.09|430.29|0
1649815210000|2022-04-13 02:00:10|433.09|430.29|432.94|430.14|433.09|430.29|432.94|430.14|0
1649815220000|2022-04-13 02:00:20|432.78|429.98|432.86|430.06|432.86|430.06|432.78|429.98|0
1649815230000|2022-04-13 02:00:30|432.78|429.98|432.78|429.98|432.94|430.14|432.78|429.98|0
1649815240000|2022-04-13 02:00:40|432.94|430.14|432.78|429.98|432.94|430.14|432.63|429.83|0
1649815250000|2022-04-13 02:00:50|432.86|430.06|432.78|429.98|432.94|430.14|432.78|429.98|0
1649815260000|2022-04-13 02:01:00|433.09|430.29|433.25|430.45|433.25|430.45|433.09|430.29|0
1649815270000|2022-04-13 02:01:10|433.09|430.29|433.25|430.45|433.25|430.45|433.09|430.29|0
1649815280000|2022-04-13 02:01:20|433.32|430.52|433.25|430.45|433.32|430.52|433.09|430.29|0
1649815290000|2022-04-13 02:01:30|433.17|430.37|433.25|430.45|433.25|430.45|433.17|430.37|0
1649815300000|2022-04-13 02:01:40|433.09|430.29|433.25|430.45|433.25|430.45|433.09|430.29|0
1649815310000|2022-04-13 02:01:50|433.09|430.29|433.25|430.45|433.25|430.45|433.09|430.29|0
1649815320000|2022-04-13 02:02:00|433.17|430.37|433.25|430.45|433.25|430.45|433.17|430.37|0
1649815340000|2022-04-13 02:02:20|433.4|430.6|433.4|430.6|433.4|430.6|433.4|430.6|0
1649815370000|2022-04-13 02:02:50|433.56|430.76|433.56|430.76|433.71|430.91|433.56|430.76|0
1649815380000|2022-04-13 02:03:00|433.4|430.6|433.4|430.6|433.4|430.6|433.4|430.6|0
1649815390000|2022-04-13 02:03:10|433.32|430.52|433.32|430.52|433.32|430.52|433.32|430.52|0
1649815400000|2022-04-13 02:03:20|433.25|430.45|433.25|430.45|433.4|430.6|433.25|430.45|0
1649815420000|2022-04-13 02:03:40|433.09|430.29|433.09|430.29|433.09|430.29|433.09|430.29|0
1649815430000|2022-04-13 02:03:50|433.17|430.37|433.25|430.45|433.25|430.45|433.09|430.29|0
1649815440000|2022-04-13 02:04:00|433.09|430.29|433.09|430.29|433.09|430.29|433.09|430.29|0
1649815450000|2022-04-13 02:04:10|432.94|430.14|433.09|430.29|433.09|430.29|432.94|430.14|0
1649815460000|2022-04-13 02:04:20|432.94|430.14|432.94|430.14|432.94|430.14|432.94|430.14|0
1649815470000|2022-04-13 02:04:30|433.01|430.21|433.01|430.21|433.01|430.21|433.01|430.21|0
1649815480000|2022-04-13 02:04:40|433.09|430.29|433.09|430.29|433.09|430.29|433.01|430.21|0
1649815490000|2022-04-13 02:04:50|432.94|430.14|432.94|430.14|432.94|430.14|432.94|430.14|0
1649815500000|2022-04-13 02:05:00|433.09|430.29|433.09|430.29|433.09|430.29|433.09|430.29|0
1649815510000|2022-04-13 02:05:10|432.94|430.14|432.94|430.14|432.94|430.14|432.94|430.14|0
1649815530000|2022-04-13 02:05:30|433.09|430.29|432.94|430.14|433.09|430.29|432.94|430.14|0
1649815540000|2022-04-13 02:05:40|433.09|430.29|433.09|430.29|433.09|430.29|433.01|430.21|0
1649815550000|2022-04-13 02:05:50|433.25|430.45|433.25|430.45|433.25|430.45|433.25|430.45|0
1649815560000|2022-04-13 02:06:00|433.17|430.37|433.17|430.37|433.17|430.37|433.17|430.37|0
1649815570000|2022-04-13 02:06:10|433.25|430.45|433.25|430.45|433.25|430.45|433.25|430.45|0
1649815580000|2022-04-13 02:06:20|433.09|430.29|433.09|430.29|433.09|430.29|433.09|430.29|0
1649815590000|2022-04-13 02:06:30|433.25|430.45|433.71|430.91|433.71|430.91|433.25|430.45|0
1649815620000|2022-04-13 02:07:00|433.56|430.76|433.87|431.07|433.87|431.07|433.56|430.76|0
1649815640000|2022-04-13 02:07:20|434.18|431.38|434.18|431.38|434.18|431.38|434.18|431.38|0
1649815650000|2022-04-13 02:07:30|434.1|431.3|433.87|431.07|434.18|431.38|433.87|431.07|0
1649815660000|2022-04-13 02:07:40|433.94|431.14|433.94|431.14|433.94|431.14|433.94|431.14|0
1649815670000|2022-04-13 02:07:50|434.02|431.22|434.18|431.38|434.18|431.38|434.02|431.22|0
1649815680000|2022-04-13 02:08:00|434.33|431.53|433.94|431.14|434.33|431.53|433.87|431.07|0
1649815690000|2022-04-13 02:08:10|433.87|431.07|434.02|431.22|434.02|431.22|433.87|431.07|0
1649815700000|2022-04-13 02:08:20|433.87|431.07|434.02|431.22|434.02|431.22|433.87|431.07|0
1649815710000|2022-04-13 02:08:30|433.87|431.07|433.87|431.07|433.87|431.07|433.87|431.07|0
1649815720000|2022-04-13 02:08:40|433.94|431.14|433.87|431.07|433.94|431.14|433.87|431.07|0
1649815740000|2022-04-13 02:09:00|434.02|431.22|434.02|431.22|434.02|431.22|434.02|431.22|0
1649815750000|2022-04-13 02:09:10|433.87|431.07|433.87|431.07|433.87|431.07|433.87|431.07|0
1649815760000|2022-04-13 02:09:20|433.86|431.06|434.02|431.22|434.02|431.22|433.86|431.06|0
1649815770000|2022-04-13 02:09:30|434.18|431.38|434.18|431.38|434.18|431.38|434.09|431.29|0
1649815780000|2022-04-13 02:09:40|434.02|431.22|434.02|431.22|434.02|431.22|434.02|431.22|0
1649815800000|2022-04-13 02:10:00|433.86|431.06|433.86|431.06|433.86|431.06|433.86|431.06|0
1649815810000|2022-04-13 02:10:10|433.71|430.91|433.71|430.91|433.71|430.91|433.55|430.75|0
1649815860000|2022-04-13 02:11:00|433.78|430.98|433.86|431.06|433.86|431.06|433.78|430.98|0
1649815890000|2022-04-13 02:11:30|433.78|430.98|433.86|431.06|433.86|431.06|433.78|430.98|0
1649815900000|2022-04-13 02:11:40|433.71|430.91|433.86|431.06|433.86|431.06|433.71|430.91|0
1649815910000|2022-04-13 02:11:50|434.02|431.22|434.02|431.22|434.02|431.22|434.02|431.22|0
1649815920000|2022-04-13 02:12:00|434.17|431.37|434.02|431.22|434.17|431.37|434.02|431.22|0
1649815930000|2022-04-13 02:12:10|433.86|431.06|433.86|431.06|433.94|431.14|433.86|431.06|0
1649815960000|2022-04-13 02:12:40|433.71|430.91|433.71|430.91|433.71|430.91|433.71|430.91|0
1649815970000|2022-04-13 02:12:50|433.55|430.75|433.71|430.91|433.71|430.91|433.55|430.75|0
1649815980000|2022-04-13 02:13:00|433.86|431.06|433.71|430.91|433.86|431.06|433.71|430.91|0
1649815990000|2022-04-13 02:13:10|433.63|430.83|433.71|430.91|433.71|430.91|433.63|430.83|0
1649816000000|2022-04-13 02:13:20|433.86|431.06|434.02|431.22|434.02|431.22|433.86|431.06|0
1649816020000|2022-04-13 02:13:40|434.17|431.37|434.17|431.37|434.17|431.37|434.17|431.37|0
1649816030000|2022-04-13 02:13:50|434.02|431.22|433.94|431.14|434.02|431.22|433.86|431.06|0
1649816040000|2022-04-13 02:14:00|434.02|431.22|434.02|431.22|434.02|431.22|434.02|431.22|0
1649816050000|2022-04-13 02:14:10|434.17|431.37|434.02|431.22|434.17|431.37|434.02|431.22|0
1649816080000|2022-04-13 02:14:40|434.33|431.53|434.02|431.22|434.33|431.53|434.02|431.22|0
1649816100000|2022-04-13 02:15:00|434.17|431.37|434.33|431.53|434.33|431.53|434.17|431.37|0
1649816110000|2022-04-13 02:15:10|434.02|431.22|434.02|431.22|434.02|431.22|434.02|431.22|0
1649816120000|2022-04-13 02:15:20|433.86|431.06|434.02|431.22|434.02|431.22|433.86|431.06|0
1649816130000|2022-04-13 02:15:30|433.86|431.06|433.94|431.14|433.94|431.14|433.86|431.06|0
1649816140000|2022-04-13 02:15:40|433.86|431.06|433.86|431.06|433.86|431.06|433.71|430.91|0
1649816160000|2022-04-13 02:16:00|433.71|430.91|433.71|430.91|433.71|430.91|433.71|430.91|0
1649816170000|2022-04-13 02:16:10|433.86|431.06|433.71|430.91|433.86|431.06|433.71|430.91|0
1649816190000|2022-04-13 02:16:30|433.86|431.06|433.71|430.91|433.86|431.06|433.71|430.91|0
1649816200000|2022-04-13 02:16:40|433.86|431.06|433.86|431.06|433.86|431.06|433.86|431.06|0
1649816210000|2022-04-13 02:16:50|433.71|430.91|433.71|430.91|433.71|430.91|433.71|430.91|0
1649816230000|2022-04-13 02:17:10|433.78|430.98|433.78|430.98|433.78|430.98|433.78|430.98|0
1649816240000|2022-04-13 02:17:20|433.86|431.06|433.78|430.98|433.86|431.06|433.78|430.98|0
1649816250000|2022-04-13 02:17:30|433.86|431.06|433.86|431.06|433.86|431.06|433.86|431.06|0
1649816260000|2022-04-13 02:17:40|433.78|430.98|433.71|430.91|433.78|430.98|433.71|430.91|0
1649816280000|2022-04-13 02:18:00|433.86|431.06|433.86|431.06|433.86|431.06|433.86|431.06|0
1649816320000|2022-04-13 02:18:40|433.71|430.91|433.71|430.91|433.71|430.91|433.71|430.91|0
1649816330000|2022-04-13 02:18:50|433.78|430.98|433.78|430.98|433.78|430.98|433.71|430.91|0
1649816340000|2022-04-13 02:19:00|433.86|431.06|433.78|430.98|433.86|431.06|433.71|430.91|0
1649816350000|2022-04-13 02:19:10|433.71|430.91|433.86|431.06|433.86|431.06|433.71|430.91|0
1649816360000|2022-04-13 02:19:20|433.78|430.98|434.02|431.22|434.02|431.22|433.78|430.98|0
1649816370000|2022-04-13 02:19:30|433.86|431.06|433.93|431.13|433.93|431.13|433.86|431.06|0
1649816380000|2022-04-13 02:19:40|433.86|431.06|433.93|431.13|433.93|431.13|433.86|431.06|0
1649816390000|2022-04-13 02:19:50|434.02|431.22|434.02|431.22|434.02|431.22|434.02|431.22|0
1649816400000|2022-04-13 02:20:00|433.86|431.06|434.02|431.22|434.02|431.22|433.86|431.06|0
1649816410000|2022-04-13 02:20:10|434.17|431.37|434.17|431.37|434.17|431.37|434.17|431.37|0
1649816420000|2022-04-13 02:20:20|434.33|431.53|434.33|431.53|434.33|431.53|434.33|431.53|0
1649816450000|2022-04-13 02:20:50|434.48|431.68|434.48|431.68|434.48|431.68|434.48|431.68|0
1649816460000|2022-04-13 02:21:00|434.33|431.53|434.33|431.53|434.33|431.53|434.33|431.53|0
1649816470000|2022-04-13 02:21:10|434.4|431.6|434.4|431.6|434.4|431.6|434.4|431.6|0
1649816480000|2022-04-13 02:21:20|434.48|431.68|434.32|431.52|434.48|431.68|434.32|431.52|0
1649816490000|2022-04-13 02:21:30|434.48|431.68|434.48|431.68|434.48|431.68|434.48|431.68|0
1649816500000|2022-04-13 02:21:40|434.32|431.52|434.32|431.52|434.32|431.52|434.32|431.52|0
1649816510000|2022-04-13 02:21:50|434.48|431.68|434.48|431.68|434.64|431.84|434.48|431.68|0
1649816520000|2022-04-13 02:22:00|434.64|431.84|434.64|431.84|434.64|431.84|434.48|431.68|0
1649816530000|2022-04-13 02:22:10|434.48|431.68|434.48|431.68|434.64|431.84|434.48|431.68|0
1649816550000|2022-04-13 02:22:30|434.64|431.84|434.48|431.68|434.64|431.84|434.48|431.68|0
1649816560000|2022-04-13 02:22:40|434.63|431.83|434.79|431.99|434.79|431.99|434.63|431.83|0
1649816580000|2022-04-13 02:23:00|434.63|431.83|434.32|431.52|434.63|431.83|434.32|431.52|0
1649816590000|2022-04-13 02:23:10|434.17|431.37|434.17|431.37|434.32|431.52|434.17|431.37|0
1649816600000|2022-04-13 02:23:20|434.24|431.44|434.32|431.52|434.32|431.52|434.24|431.44|0
1649816610000|2022-04-13 02:23:30|434.48|431.68|434.48|431.68|434.48|431.68|434.48|431.68|0
1649816620000|2022-04-13 02:23:40|434.32|431.52|434.32|431.52|434.32|431.52|434.32|431.52|0
1649816630000|2022-04-13 02:23:50|434.17|431.37|434.17|431.37|434.17|431.37|434.17|431.37|0
1649816640000|2022-04-13 02:24:00|434.32|431.52|434.17|431.37|434.32|431.52|434.17|431.37|0
1649816660000|2022-04-13 02:24:20|434.24|431.44|434.17|431.37|434.24|431.44|434.17|431.37|0
1649816680000|2022-04-13 02:24:40|434.01|431.21|434.01|431.21|434.01|431.21|434.01|431.21|0
1649816690000|2022-04-13 02:24:50|434.17|431.37|434.32|431.52|434.32|431.52|434.17|431.37|0
1649816700000|2022-04-13 02:25:00|434.17|431.37|434.17|431.37|434.17|431.37|434.17|431.37|0
1649816710000|2022-04-13 02:25:10|434.32|431.52|434.17|431.37|434.32|431.52|434.17|431.37|0
1649816720000|2022-04-13 02:25:20|434.24|431.44|434.17|431.37|434.32|431.52|434.17|431.37|0
1649816740000|2022-04-13 02:25:40|434.01|431.21|434.17|431.37|434.17|431.37|434.01|431.21|0
1649816750000|2022-04-13 02:25:50|434.09|431.29|434.01|431.21|434.17|431.37|434.01|431.21|0
1649816770000|2022-04-13 02:26:10|434.17|431.37|434.32|431.52|434.32|431.52|434.17|431.37|0
1649816780000|2022-04-13 02:26:20|434.17|431.37|434.17|431.37|434.17|431.37|434.17|431.37|0
1649816790000|2022-04-13 02:26:30|434.01|431.21|434.01|431.21|434.01|431.21|434.01|431.21|0
1649816800000|2022-04-13 02:26:40|434.17|431.37|434.01|431.21|434.17|431.37|434.01|431.21|0
1649816820000|2022-04-13 02:27:00|433.93|431.13|434.01|431.21|434.01|431.21|433.93|431.13|0
1649816840000|2022-04-13 02:27:20|433.86|431.06|434.01|431.21|434.01|431.21|433.86|431.06|0
1649816860000|2022-04-13 02:27:40|434.09|431.29|434.17|431.37|434.17|431.37|434.09|431.29|0
1649816870000|2022-04-13 02:27:50|434.32|431.52|434.32|431.52|434.32|431.52|434.17|431.37|0
1649816880000|2022-04-13 02:28:00|434.17|431.37|434.17|431.37|434.17|431.37|434.17|431.37|0
1649816890000|2022-04-13 02:28:10|434.32|431.52|434.32|431.52|434.32|431.52|434.32|431.52|0
1649816910000|2022-04-13 02:28:30|434.48|431.68|434.48|431.68|434.63|431.83|434.48|431.68|0
1649816940000|2022-04-13 02:29:00|434.55|431.75|434.55|431.75|434.63|431.83|434.48|431.68|0
1649816950000|2022-04-13 02:29:10|434.63|431.83|434.63|431.83|434.63|431.83|434.55|431.75|0
1649816960000|2022-04-13 02:29:20|434.48|431.68|434.48|431.68|434.48|431.68|434.48|431.68|0
1649816970000|2022-04-13 02:29:30|434.32|431.52|434.4|431.6|434.4|431.6|434.32|431.52|0
1649816980000|2022-04-13 02:29:40|434.32|431.52|434.32|431.52|434.32|431.52|434.32|431.52|0
1649816990000|2022-04-13 02:29:50|434.24|431.44|434.32|431.52|434.32|431.52|434.24|431.44|0
1649817000000|2022-04-13 02:30:00|434.17|431.37|434.17|431.37|434.17|431.37|434.17|431.37|0
1649817010000|2022-04-13 02:30:10|434.32|431.52|434.48|431.68|434.48|431.68|434.32|431.52|0
1649817040000|2022-04-13 02:30:40|434.4|431.6|434.48|431.68|434.48|431.68|434.4|431.6|0
1649817060000|2022-04-13 02:31:00|434.63|431.83|434.63|431.83|434.63|431.83|434.63|431.83|0
1649817070000|2022-04-13 02:31:10|434.48|431.68|434.55|431.75|434.55|431.75|434.48|431.68|0
1649817080000|2022-04-13 02:31:20|434.63|431.83|434.63|431.83|434.63|431.83|434.63|431.83|0
1649817090000|2022-04-13 02:31:30|434.48|431.68|434.48|431.68|434.48|431.68|434.48|431.68|0
1649817100000|2022-04-13 02:31:40|434.63|431.83|434.48|431.68|434.63|431.83|434.48|431.68|0
1649817110000|2022-04-13 02:31:50|434.63|431.83|434.63|431.83|434.63|431.83|434.63|431.83|0
1649817130000|2022-04-13 02:32:10|434.79|431.99|434.79|431.99|434.94|432.14|434.79|431.99|0
1649817160000|2022-04-13 02:32:40|434.63|431.83|434.94|432.14|434.94|432.14|434.63|431.83|0
1649817180000|2022-04-13 02:33:00|435.1|432.3|435.25|432.45|435.25|432.45|435.1|432.3|0
1649817230000|2022-04-13 02:33:50|435.1|432.3|434.94|432.14|435.1|432.3|434.94|432.14|0
1649817240000|2022-04-13 02:34:00|434.79|431.99|434.94|432.14|434.94|432.14|434.79|431.99|0
1649817250000|2022-04-13 02:34:10|435.1|432.3|435.1|432.3|435.1|432.3|435.1|432.3|0
1649817260000|2022-04-13 02:34:20|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1649817270000|2022-04-13 02:34:30|434.94|432.14|434.94|432.14|434.94|432.14|434.94|432.14|0
1649817280000|2022-04-13 02:34:40|435.1|432.3|435.1|432.3|435.1|432.3|434.94|432.14|0
1649817330000|2022-04-13 02:35:30|434.94|432.14|434.94|432.14|434.94|432.14|434.94|432.14|0
1649817340000|2022-04-13 02:35:40|435.01|432.21|434.94|432.14|435.01|432.21|434.94|432.14|0
1649817370000|2022-04-13 02:36:10|435.09|432.29|435.09|432.29|435.09|432.29|435.09|432.29|0
1649817390000|2022-04-13 02:36:30|435.25|432.45|435.41|432.61|435.41|432.61|435.25|432.45|0
1649817430000|2022-04-13 02:37:10|435.25|432.45|435.25|432.45|435.25|432.45|435.25|432.45|0
1649817440000|2022-04-13 02:37:20|435.4|432.6|435.4|432.6|435.4|432.6|435.4|432.6|0
1649817460000|2022-04-13 02:37:40|435.25|432.45|435.25|432.45|435.25|432.45|435.25|432.45|0
1649817470000|2022-04-13 02:37:50|435.09|432.29|435.09|432.29|435.09|432.29|434.94|432.14|0
1649817480000|2022-04-13 02:38:00|434.94|432.14|434.94|432.14|434.94|432.14|434.94|432.14|0
1649817530000|2022-04-13 02:38:50|434.78|431.98|434.63|431.83|434.78|431.98|434.63|431.83|0
1649817550000|2022-04-13 02:39:10|434.47|431.67|434.47|431.67|434.47|431.67|434.47|431.67|0
1649817570000|2022-04-13 02:39:30|434.63|431.83|434.55|431.75|434.63|431.83|434.55|431.75|0
1649817580000|2022-04-13 02:39:40|434.47|431.67|434.47|431.67|434.47|431.67|434.47|431.67|0
1649817610000|2022-04-13 02:40:10|434.63|431.83|434.63|431.83|434.63|431.83|434.63|431.83|0
1649817620000|2022-04-13 02:40:20|434.47|431.67|434.63|431.83|434.63|431.83|434.47|431.67|0
1649817630000|2022-04-13 02:40:30|434.47|431.67|434.47|431.67|434.47|431.67|434.47|431.67|0
1649817650000|2022-04-13 02:40:50|434.32|431.52|434.32|431.52|434.32|431.52|434.32|431.52|0
1649817670000|2022-04-13 02:41:10|434.24|431.44|434.24|431.44|434.24|431.44|434.24|431.44|0
1649817680000|2022-04-13 02:41:20|434.16|431.36|434.16|431.36|434.16|431.36|434.16|431.36|0
1649817690000|2022-04-13 02:41:30|434.01|431.21|434.16|431.36|434.16|431.36|434.01|431.21|0
1649817700000|2022-04-13 02:41:40|434.32|431.52|434.01|431.21|434.32|431.52|434.01|431.21|0
1649817710000|2022-04-13 02:41:50|434.16|431.36|434.16|431.36|434.16|431.36|434.16|431.36|0
1649817730000|2022-04-13 02:42:10|434.08|431.28|434|431.2|434.16|431.36|434|431.2|0
1649817740000|2022-04-13 02:42:20|434.16|431.36|434|431.2|434.16|431.36|434|431.2|0
1649817750000|2022-04-13 02:42:30|433.85|431.05|433.85|431.05|433.85|431.05|433.85|431.05|0
1649817770000|2022-04-13 02:42:50|433.69|430.89|433.69|430.89|433.69|430.89|433.69|430.89|0
1649817800000|2022-04-13 02:43:20|433.54|430.74|433.54|430.74|433.54|430.74|433.54|430.74|0
1649817820000|2022-04-13 02:43:40|433.69|430.89|433.69|430.89|433.69|430.89|433.69|430.89|0
1649817850000|2022-04-13 02:44:10|433.54|430.74|433.69|430.89|433.69|430.89|433.54|430.74|0
1649817860000|2022-04-13 02:44:20|433.54|430.74|433.69|430.89|433.69|430.89|433.54|430.74|0
1649817870000|2022-04-13 02:44:30|433.85|431.05|433.69|430.89|433.85|431.05|433.69|430.89|0
1649817880000|2022-04-13 02:44:40|433.77|430.97|433.69|430.89|433.77|430.97|433.69|430.89|0
1649817900000|2022-04-13 02:45:00|433.85|431.05|433.69|430.89|433.85|431.05|433.69|430.89|0
1649817910000|2022-04-13 02:45:10|433.77|430.97|433.69|430.89|433.77|430.97|433.69|430.89|0
1649817930000|2022-04-13 02:45:30|433.54|430.74|433.54|430.74|433.54|430.74|433.54|430.74|0
1649817940000|2022-04-13 02:45:40|433.69|430.89|433.69|430.89|433.69|430.89|433.69|430.89|0
1649817950000|2022-04-13 02:45:50|433.54|430.74|433.54|430.74|433.61|430.81|433.54|430.74|0
1649818010000|2022-04-13 02:46:50|433.69|430.89|433.69|430.89|433.69|430.89|433.69|430.89|0
1649818060000|2022-04-13 02:47:40|433.85|431.05|433.85|431.05|433.85|431.05|433.85|431.05|0
1649818100000|2022-04-13 02:48:20|434|431.2|434|431.2|434|431.2|434|431.2|0
1649818110000|2022-04-13 02:48:30|433.92|431.12|434|431.2|434|431.2|433.92|431.12|0
1649818120000|2022-04-13 02:48:40|433.92|431.12|433.85|431.05|434|431.2|433.85|431.05|0
1649818130000|2022-04-13 02:48:50|433.92|431.12|433.85|431.05|433.92|431.12|433.85|431.05|0
1649818150000|2022-04-13 02:49:10|434|431.2|434|431.2|434|431.2|434|431.2|0
1649818160000|2022-04-13 02:49:20|434.16|431.36|434.16|431.36|434.16|431.36|434.16|431.36|0
1649818190000|2022-04-13 02:49:50|434.31|431.51|434.31|431.51|434.31|431.51|434.31|431.51|0
1649818210000|2022-04-13 02:50:10|434.47|431.67|434.47|431.67|434.47|431.67|434.47|431.67|0
1649818240000|2022-04-13 02:50:40|434.62|431.82|434.47|431.67|434.62|431.82|434.47|431.67|0
1649818250000|2022-04-13 02:50:50|434.54|431.74|434.54|431.74|434.62|431.82|434.54|431.74|0
1649818260000|2022-04-13 02:51:00|434.62|431.82|434.47|431.67|434.62|431.82|434.47|431.67|0
1649818270000|2022-04-13 02:51:10|434.39|431.59|434.47|431.67|434.47|431.67|434.39|431.59|0
1649818330000|2022-04-13 02:52:10|434.62|431.82|434.62|431.82|434.62|431.82|434.62|431.82|0
1649818350000|2022-04-13 02:52:30|434.54|431.74|434.62|431.82|434.62|431.82|434.54|431.74|0
1649818360000|2022-04-13 02:52:40|434.54|431.74|434.47|431.67|434.54|431.74|434.47|431.67|0
1649818370000|2022-04-13 02:52:50|434.54|431.74|434.47|431.67|434.54|431.74|434.47|431.67|0
1649818380000|2022-04-13 02:53:00|434.31|431.51|434.16|431.36|434.31|431.51|434.16|431.36|0
1649818390000|2022-04-13 02:53:10|434.23|431.43|434.31|431.51|434.31|431.51|434.23|431.43|0
1649818400000|2022-04-13 02:53:20|434.23|431.43|434.31|431.51|434.31|431.51|434.23|431.43|0
1649818430000|2022-04-13 02:53:50|434.47|431.67|434.47|431.67|434.47|431.67|434.47|431.67|0
1649818450000|2022-04-13 02:54:10|434.62|431.82|434.62|431.82|434.62|431.82|434.62|431.82|0
1649818460000|2022-04-13 02:54:20|434.78|431.98|434.69|431.89|434.78|431.98|434.62|431.82|0
1649818470000|2022-04-13 02:54:30|434.78|431.98|434.78|431.98|434.78|431.98|434.78|431.98|0
1649818480000|2022-04-13 02:54:40|434.93|432.13|434.93|432.13|434.93|432.13|434.93|432.13|0
1649818490000|2022-04-13 02:54:50|434.85|432.05|434.78|431.98|434.85|432.05|434.78|431.98|0
1649818500000|2022-04-13 02:55:00|434.85|432.05|434.78|431.98|434.85|432.05|434.78|431.98|0
1649818520000|2022-04-13 02:55:20|434.93|432.13|434.93|432.13|434.93|432.13|434.78|431.98|0
1649818540000|2022-04-13 02:55:40|435.09|432.29|435.09|432.29|435.09|432.29|435.09|432.29|0
1649818560000|2022-04-13 02:56:00|434.77|431.97|434.93|432.13|434.93|432.13|434.77|431.97|0
1649818570000|2022-04-13 02:56:10|434.85|432.05|434.77|431.97|434.93|432.13|434.77|431.97|0
1649818600000|2022-04-13 02:56:40|434.62|431.82|434.62|431.82|434.62|431.82|434.62|431.82|0
1649818610000|2022-04-13 02:56:50|434.46|431.66|434.62|431.82|434.62|431.82|434.46|431.66|0
1649818620000|2022-04-13 02:57:00|434.46|431.66|434.46|431.66|434.46|431.66|434.46|431.66|0
1649818630000|2022-04-13 02:57:10|434.62|431.82|434.62|431.82|434.62|431.82|434.62|431.82|0
1649818640000|2022-04-13 02:57:20|434.46|431.66|434.46|431.66|434.46|431.66|434.46|431.66|0
1649818650000|2022-04-13 02:57:30|434.38|431.58|434.31|431.51|434.38|431.58|434.31|431.51|0
1649818660000|2022-04-13 02:57:40|434.46|431.66|434.46|431.66|434.46|431.66|434.46|431.66|0
1649818680000|2022-04-13 02:58:00|434.38|431.58|434.38|431.58|434.38|431.58|434.38|431.58|0
1649818690000|2022-04-13 02:58:10|434.31|431.51|434.31|431.51|434.31|431.51|434.31|431.51|0
1649818750000|2022-04-13 02:59:10|434.38|431.58|434.31|431.51|434.38|431.58|434.31|431.51|0
1649818770000|2022-04-13 02:59:30|434.15|431.35|434.15|431.35|434.23|431.43|434.15|431.35|0
1649818780000|2022-04-13 02:59:40|434.23|431.43|434.23|431.43|434.23|431.43|434.23|431.43|0
1649818790000|2022-04-13 02:59:50|434.15|431.35|434.31|431.51|434.31|431.51|434.15|431.35|0
1649818800000|2022-04-13 03:00:00|434.46|431.66|434.46|431.66|434.46|431.66|434.46|431.66|0
1649818820000|2022-04-13 03:00:20|434.62|431.82|434.46|431.66|434.62|431.82|434.46|431.66|0
1649818840000|2022-04-13 03:00:40|434.62|431.82|434.62|431.82|434.62|431.82|434.62|431.82|0
1649818850000|2022-04-13 03:00:50|434.46|431.66|434.46|431.66|434.46|431.66|434.46|431.66|0
1649818870000|2022-04-13 03:01:10|434.62|431.82|434.62|431.82|434.62|431.82|434.62|431.82|0
1649818880000|2022-04-13 03:01:20|434.46|431.66|434.62|431.82|434.62|431.82|434.46|431.66|0
1649818910000|2022-04-13 03:01:50|434.77|431.97|434.77|431.97|434.77|431.97|434.77|431.97|0
1649818930000|2022-04-13 03:02:10|434.93|432.13|434.93|432.13|434.93|432.13|434.85|432.05|0
1649818950000|2022-04-13 03:02:30|435|432.2|435.24|432.44|435.24|432.44|435|432.2|0
1649818970000|2022-04-13 03:02:50|435.16|432.36|435.24|432.44|435.24|432.44|435.08|432.28|0
1649818980000|2022-04-13 03:03:00|435.16|432.36|435.08|432.28|435.16|432.36|435.08|432.28|0
1649818990000|2022-04-13 03:03:10|435.24|432.44|435.08|432.28|435.24|432.44|435.08|432.28|0
1649819000000|2022-04-13 03:03:20|435.24|432.44|435.16|432.36|435.24|432.44|435.08|432.28|0
1649819010000|2022-04-13 03:03:30|435.24|432.44|435.24|432.44|435.24|432.44|435.24|432.44|0
1649819040000|2022-04-13 03:04:00|435.39|432.59|435.39|432.59|435.39|432.59|435.39|432.59|0
1649819060000|2022-04-13 03:04:20|435.24|432.44|435.55|432.75|435.55|432.75|435.24|432.44|0
1649819080000|2022-04-13 03:04:40|435.7|432.9|435.7|432.9|435.7|432.9|435.7|432.9|0
1649819090000|2022-04-13 03:04:50|435.55|432.75|435.55|432.75|435.55|432.75|435.55|432.75|0
1649819100000|2022-04-13 03:05:00|435.39|432.59|435.55|432.75|435.55|432.75|435.39|432.59|0
1649819120000|2022-04-13 03:05:20|435.7|432.9|435.7|432.9|435.7|432.9|435.7|432.9|0
1649819130000|2022-04-13 03:05:30|436.48|433.68|436.48|433.68|436.48|433.68|436.48|433.68|0
1649819150000|2022-04-13 03:05:50|436.32|433.52|436.48|433.68|436.48|433.68|436.32|433.52|0
1649819160000|2022-04-13 03:06:00|436.32|433.52|436.48|433.68|436.48|433.68|436.32|433.52|0
1649819170000|2022-04-13 03:06:10|436.4|433.6|436.32|433.52|436.4|433.6|436.32|433.52|0
1649819180000|2022-04-13 03:06:20|436.17|433.37|436.24|433.44|436.32|433.52|436.17|433.37|0
1649819190000|2022-04-13 03:06:30|436.17|433.37|436.17|433.37|436.17|433.37|436.17|433.37|0
1649819200000|2022-04-13 03:06:40|436.01|433.21|436.01|433.21|436.01|433.21|435.93|433.13|0
1649819210000|2022-04-13 03:06:50|435.86|433.06|435.86|433.06|435.86|433.06|435.86|433.06|0
1649819220000|2022-04-13 03:07:00|435.7|432.9|435.55|432.75|435.7|432.9|435.55|432.75|0
1649819230000|2022-04-13 03:07:10|435.39|432.59|435.55|432.75|435.55|432.75|435.39|432.59|0
1649819270000|2022-04-13 03:07:50|435.47|432.67|435.39|432.59|435.55|432.75|435.39|432.59|0
1649819280000|2022-04-13 03:08:00|435.55|432.75|435.39|432.59|435.55|432.75|435.39|432.59|0
1649819290000|2022-04-13 03:08:10|435.55|432.75|435.55|432.75|435.55|432.75|435.55|432.75|0
1649819300000|2022-04-13 03:08:20|435.39|432.59|435.39|432.59|435.39|432.59|435.39|432.59|0
1649819330000|2022-04-13 03:08:50|435.24|432.44|435.39|432.59|435.39|432.59|435.24|432.44|0
1649819340000|2022-04-13 03:09:00|435.24|432.44|435.23|432.43|435.24|432.44|435.23|432.43|0
1649819350000|2022-04-13 03:09:10|435.39|432.59|435.39|432.59|435.39|432.59|435.39|432.59|0
1649819360000|2022-04-13 03:09:20|435.31|432.51|435.23|432.43|435.31|432.51|435.23|432.43|0
1649819370000|2022-04-13 03:09:30|435.39|432.59|435.23|432.43|435.39|432.59|435.23|432.43|0
1649819380000|2022-04-13 03:09:40|435.39|432.59|435.39|432.59|435.39|432.59|435.39|432.59|0
1649819390000|2022-04-13 03:09:50|435.23|432.43|435.23|432.43|435.39|432.59|435.08|432.28|0
1649819400000|2022-04-13 03:10:00|435.39|432.59|435.39|432.59|435.39|432.59|435.39|432.59|0
1649819410000|2022-04-13 03:10:10|435.55|432.75|435.39|432.59|435.55|432.75|435.39|432.59|0
1649819430000|2022-04-13 03:10:30|435.46|432.66|435.23|432.43|435.46|432.66|435.23|432.43|0
1649819440000|2022-04-13 03:10:40|435.39|432.59|435.23|432.43|435.39|432.59|435.23|432.43|0
1649819450000|2022-04-13 03:10:50|435.31|432.51|435.08|432.28|435.31|432.51|435.08|432.28|0
1649819460000|2022-04-13 03:11:00|435.23|432.43|435.23|432.43|435.23|432.43|435.23|432.43|0
1649819470000|2022-04-13 03:11:10|435.08|432.28|435.23|432.43|435.23|432.43|435.08|432.28|0
1649819480000|2022-04-13 03:11:20|435.15|432.35|435.23|432.43|435.23|432.43|435.15|432.35|0
1649819500000|2022-04-13 03:11:40|435.08|432.28|435.08|432.28|435.08|432.28|435.08|432.28|0
1649819530000|2022-04-13 03:12:10|435.23|432.43|435.23|432.43|435.23|432.43|435.23|432.43|0
1649819580000|2022-04-13 03:13:00|435.39|432.59|435.23|432.43|435.39|432.59|435.23|432.43|0
1649819590000|2022-04-13 03:13:10|433.85|431.05|433.85|431.05|434|431.2|433.85|431.05|0
1649819600000|2022-04-13 03:13:20|434|431.2|434|431.2|434|431.2|434|431.2|0
1649819610000|2022-04-13 03:13:30|434.16|431.36|434.16|431.36|434.16|431.36|434|431.2|0
1649819630000|2022-04-13 03:13:50|434.31|431.51|434.31|431.51|434.31|431.51|434.31|431.51|0
1649819640000|2022-04-13 03:14:00|434.16|431.36|434.08|431.28|434.16|431.36|434.08|431.28|0
1649819650000|2022-04-13 03:14:10|434.16|431.36|434.16|431.36|434.16|431.36|434.16|431.36|0
1649819660000|2022-04-13 03:14:20|434|431.2|434|431.2|434|431.2|434|431.2|0
1649819670000|2022-04-13 03:14:30|434.16|431.36|434.16|431.36|434.16|431.36|434.16|431.36|0
1649819680000|2022-04-13 03:14:40|435.54|432.74|435.39|432.59|435.54|432.74|435.39|432.59|0
1649819690000|2022-04-13 03:14:50|435.46|432.66|435.54|432.74|435.54|432.74|435.46|432.66|0
1649819720000|2022-04-13 03:15:20|435.39|432.59|435.54|432.74|435.54|432.74|435.39|432.59|0
1649819730000|2022-04-13 03:15:30|435.39|432.59|435.39|432.59|435.39|432.59|435.39|432.59|0
1649819740000|2022-04-13 03:15:40|435.23|432.43|435.39|432.59|435.39|432.59|435.23|432.43|0
1649819760000|2022-04-13 03:16:00|435.54|432.74|435.54|432.74|435.54|432.74|435.54|432.74|0
1649819770000|2022-04-13 03:16:10|435.46|432.66|435.46|432.66|435.46|432.66|435.46|432.66|0
1649819780000|2022-04-13 03:16:20|435.39|432.59|435.39|432.59|435.39|432.59|435.39|432.59|0
1649819800000|2022-04-13 03:16:40|435.54|432.74|435.54|432.74|435.54|432.74|435.54|432.74|0
1649819830000|2022-04-13 03:17:10|435.39|432.59|435.39|432.59|435.39|432.59|435.39|432.59|0
1649819840000|2022-04-13 03:17:20|435.54|432.74|435.54|432.74|435.54|432.74|435.54|432.74|0
1649819850000|2022-04-13 03:17:30|435.39|432.59|435.54|432.74|435.54|432.74|435.39|432.59|0
1649819860000|2022-04-13 03:17:40|435.46|432.66|435.46|432.66|435.46|432.66|435.39|432.59|0
1649819870000|2022-04-13 03:17:50|435.54|432.74|435.54|432.74|435.54|432.74|435.54|432.74|0
1649819890000|2022-04-13 03:18:10|435.39|432.59|435.39|432.59|435.39|432.59|435.39|432.59|0
1649819900000|2022-04-13 03:18:20|435.54|432.74|435.54|432.74|435.54|432.74|435.54|432.74|0
1649819910000|2022-04-13 03:18:30|435.39|432.59|435.54|432.74|435.54|432.74|435.39|432.59|0
1649819930000|2022-04-13 03:18:50|435.46|432.66|435.54|432.74|435.54|432.74|435.46|432.66|0
1649819970000|2022-04-13 03:19:30|435.7|432.9|435.54|432.74|435.7|432.9|435.54|432.74|0
1649819990000|2022-04-13 03:19:50|435.7|432.9|435.7|432.9|435.7|432.9|435.7|432.9|0
1649820000000|2022-04-13 03:20:00|435.85|433.05|435.85|433.05|435.85|433.05|435.85|433.05|0
1649820010000|2022-04-13 03:20:10|435.7|432.9|435.85|433.05|435.85|433.05|435.7|432.9|0
1649820020000|2022-04-13 03:20:20|435.77|432.97|435.77|432.97|435.77|432.97|435.77|432.97|0
1649820030000|2022-04-13 03:20:30|435.7|432.9|435.7|432.9|435.7|432.9|435.7|432.9|0
1649820040000|2022-04-13 03:20:40|435.85|433.05|435.85|433.05|435.85|433.05|435.85|433.05|0
1649820050000|2022-04-13 03:20:50|436.01|433.21|436.01|433.21|436.01|433.21|436.01|433.21|0
1649820070000|2022-04-13 03:21:10|435.93|433.13|436.01|433.21|436.01|433.21|435.93|433.13|0
1649820090000|2022-04-13 03:21:30|436.16|433.36|436.01|433.21|436.16|433.36|436.01|433.21|0
1649820120000|2022-04-13 03:22:00|435.85|433.05|435.85|433.05|435.85|433.05|435.85|433.05|0
1649820130000|2022-04-13 03:22:10|435.77|432.97|435.85|433.05|435.85|433.05|435.77|432.97|0
1649820140000|2022-04-13 03:22:20|436.01|433.21|436.01|433.21|436.01|433.21|436.01|433.21|0
1649820220000|2022-04-13 03:23:40|436.16|433.36|436.01|433.21|436.16|433.36|436.01|433.21|0
1649820250000|2022-04-13 03:24:10|436.16|433.36|436.32|433.52|436.32|433.52|436.16|433.36|0
1649820260000|2022-04-13 03:24:20|436.47|433.67|436.16|433.36|436.47|433.67|436.16|433.36|0
1649820270000|2022-04-13 03:24:30|436.24|433.44|436.24|433.44|436.24|433.44|436.24|433.44|0
1649820280000|2022-04-13 03:24:40|436.16|433.36|436.16|433.36|436.16|433.36|436.16|433.36|0
1649820290000|2022-04-13 03:24:50|436.01|433.21|436|433.2|436.01|433.21|436|433.2|0
1649820310000|2022-04-13 03:25:10|435.85|433.05|435.85|433.05|436|433.2|435.85|433.05|0
1649820320000|2022-04-13 03:25:20|435.69|432.89|435.69|432.89|435.69|432.89|435.69|432.89|0
1649820370000|2022-04-13 03:26:10|435.85|433.05|435.77|432.97|435.85|433.05|435.77|432.97|0
1649820380000|2022-04-13 03:26:20|435.85|433.05|435.85|433.05|435.85|433.05|435.77|432.97|0
1649820400000|2022-04-13 03:26:40|435.69|432.89|435.77|432.97|435.85|433.05|435.69|432.89|0
1649820410000|2022-04-13 03:26:50|435.85|433.05|435.85|433.05|435.85|433.05|435.77|432.97|0
1649820420000|2022-04-13 03:27:00|435.69|432.89|435.69|432.89|435.69|432.89|435.69|432.89|0
1649820450000|2022-04-13 03:27:30|435.85|433.05|435.85|433.05|435.85|433.05|435.85|433.05|0
1649820480000|2022-04-13 03:28:00|436|433.2|436|433.2|436|433.2|436|433.2|0
1649820490000|2022-04-13 03:28:10|435.85|433.05|435.85|433.05|435.85|433.05|435.85|433.05|0
1649820500000|2022-04-13 03:28:20|436|433.2|436|433.2|436|433.2|436|433.2|0
1649820510000|2022-04-13 03:28:30|435.92|433.12|435.85|433.05|435.92|433.12|435.85|433.05|0
1649820540000|2022-04-13 03:29:00|436|433.2|436|433.2|436|433.2|436|433.2|0
1649820550000|2022-04-13 03:29:10|436.08|433.28|436|433.2|436.08|433.28|436|433.2|0
1649820570000|2022-04-13 03:29:30|436.08|433.28|436.08|433.28|436.08|433.28|436.08|433.28|0
1649820580000|2022-04-13 03:29:40|436.16|433.36|436.16|433.36|436.16|433.36|436.16|433.36|0
1649820600000|2022-04-13 03:30:00|436|433.2|435.85|433.05|436|433.2|435.85|433.05|0
1649820610000|2022-04-13 03:30:10|436|433.2|436|433.2|436|433.2|436|433.2|0
1649820620000|2022-04-13 03:30:20|436.16|433.36|436.31|433.51|436.31|433.51|436.16|433.36|0
1649820650000|2022-04-13 03:30:50|436.47|433.67|436.31|433.51|436.47|433.67|436.31|433.51|0
1649820660000|2022-04-13 03:31:00|436.47|433.67|436.31|433.51|436.47|433.67|436.31|433.51|0
1649820670000|2022-04-13 03:31:10|436.23|433.43|436.16|433.36|436.23|433.43|436.16|433.36|0
1649820680000|2022-04-13 03:31:20|436.08|433.28|436.08|433.28|436.08|433.28|436.08|433.28|0
1649820690000|2022-04-13 03:31:30|435.92|433.12|436|433.2|436|433.2|435.92|433.12|0
1649820700000|2022-04-13 03:31:40|435.92|433.12|435.85|433.05|435.92|433.12|435.85|433.05|0
1649820710000|2022-04-13 03:31:50|436|433.2|436|433.2|436|433.2|436|433.2|0
1649820720000|2022-04-13 03:32:00|435.92|433.12|436|433.2|436|433.2|435.92|433.12|0
1649820730000|2022-04-13 03:32:10|435.85|433.05|435.92|433.12|435.92|433.12|435.85|433.05|0
1649820740000|2022-04-13 03:32:20|436|433.2|436|433.2|436.16|433.36|436|433.2|0
1649820770000|2022-04-13 03:32:50|435.85|433.05|435.85|433.05|435.85|433.05|435.85|433.05|0
1649820780000|2022-04-13 03:33:00|436|433.2|436|433.2|436|433.2|435.92|433.12|0
1649820790000|2022-04-13 03:33:10|435.92|433.12|435.85|433.05|435.92|433.12|435.85|433.05|0
1649820800000|2022-04-13 03:33:20|436|433.2|435.85|433.05|436|433.2|435.85|433.05|0
1649820820000|2022-04-13 03:33:40|435.69|432.89|435.69|432.89|435.69|432.89|435.69|432.89|0
1649820830000|2022-04-13 03:33:50|435.85|433.05|435.85|433.05|435.85|433.05|435.85|433.05|0
1649820840000|2022-04-13 03:34:00|435.76|432.96|435.76|432.96|435.76|432.96|435.76|432.96|0
1649820850000|2022-04-13 03:34:10|435.85|433.05|435.85|433.05|435.85|433.05|435.85|433.05|0
1649820880000|2022-04-13 03:34:40|435.38|432.58|435.38|432.58|435.38|432.58|435.22|432.42|0
1649820890000|2022-04-13 03:34:50|435.53|432.73|435.53|432.73|435.53|432.73|435.53|432.73|0
1649820910000|2022-04-13 03:35:10|435.45|432.65|435.45|432.65|435.45|432.65|435.45|432.65|0
1649820920000|2022-04-13 03:35:20|435.38|432.58|435.38|432.58|435.38|432.58|435.38|432.58|0
1649820930000|2022-04-13 03:35:30|435.53|432.73|435.53|432.73|435.61|432.81|435.53|432.73|0
1649820940000|2022-04-13 03:35:40|435.69|432.89|435.69|432.89|435.69|432.89|435.69|432.89|0
1649820980000|2022-04-13 03:36:20|435.76|432.96|435.69|432.89|435.76|432.96|435.69|432.89|0
1649821040000|2022-04-13 03:37:20|435.84|433.04|435.84|433.04|435.84|433.04|435.84|433.04|0
1649821070000|2022-04-13 03:37:50|436|433.2|436|433.2|436|433.2|436|433.2|0
1649821080000|2022-04-13 03:38:00|436.15|433.35|436.15|433.35|436.15|433.35|436.15|433.35|0
1649821130000|2022-04-13 03:38:50|436.23|433.43|436.15|433.35|436.23|433.43|436.15|433.35|0
1649821160000|2022-04-13 03:39:20|436.07|433.27|436.15|433.35|436.15|433.35|436.07|433.27|0
1649821180000|2022-04-13 03:39:40|436.31|433.51|436.15|433.35|436.31|433.51|436.15|433.35|0
1649821190000|2022-04-13 03:39:50|436.23|433.43|436.23|433.43|436.23|433.43|436.23|433.43|0
1649821200000|2022-04-13 03:40:00|436.31|433.51|436.31|433.51|436.31|433.51|436.31|433.51|0
1649821210000|2022-04-13 03:40:10|436.23|433.43|436.31|433.51|436.31|433.51|436.23|433.43|0
1649821220000|2022-04-13 03:40:20|436.46|433.66|436.46|433.66|436.46|433.66|436.46|433.66|0
1649821230000|2022-04-13 03:40:30|436.31|433.51|436.46|433.66|436.46|433.66|436.31|433.51|0
1649821250000|2022-04-13 03:40:50|436.38|433.58|436.31|433.51|436.38|433.58|436.31|433.51|0
1649821260000|2022-04-13 03:41:00|436.15|433.35|436.07|433.27|436.15|433.35|436.07|433.27|0
1649821270000|2022-04-13 03:41:10|436.15|433.35|436.15|433.35|436.15|433.35|436.15|433.35|0
1649821290000|2022-04-13 03:41:30|436.07|433.27|436.07|433.27|436.07|433.27|436.07|433.27|0
1649821300000|2022-04-13 03:41:40|436.15|433.35|436.15|433.35|436.15|433.35|436.15|433.35|0
1649821350000|2022-04-13 03:42:30|436|433.2|436|433.2|436|433.2|436|433.2|0
1649821360000|2022-04-13 03:42:40|435.92|433.12|436|433.2|436|433.2|435.84|433.04|0
1649821370000|2022-04-13 03:42:50|435.92|433.12|435.92|433.12|435.92|433.12|435.92|433.12|0
1649821380000|2022-04-13 03:43:00|436|433.2|435.84|433.04|436|433.2|435.84|433.04|0
1649821400000|2022-04-13 03:43:20|435.92|433.12|435.84|433.04|435.92|433.12|435.84|433.04|0
1649821420000|2022-04-13 03:43:40|436|433.2|435.84|433.04|436|433.2|435.84|433.04|0
1649821460000|2022-04-13 03:44:20|436|433.2|435.84|433.04|436|433.2|435.84|433.04|0
1649821480000|2022-04-13 03:44:40|435.76|432.96|435.84|433.04|435.84|433.04|435.76|432.96|0
1649821510000|2022-04-13 03:45:10|435.76|432.96|435.84|433.04|435.84|433.04|435.76|432.96|0
1649821530000|2022-04-13 03:45:30|435.91|433.11|436|433.2|436|433.2|435.91|433.11|0
1649821560000|2022-04-13 03:46:00|436.07|433.27|436.07|433.27|436.07|433.27|436.07|433.27|0
1649821570000|2022-04-13 03:46:10|436|433.2|436.15|433.35|436.15|433.35|436|433.2|0
1649821650000|2022-04-13 03:47:30|436.31|433.51|436.15|433.35|436.31|433.51|436.15|433.35|0
1649821700000|2022-04-13 03:48:20|435.99|433.19|435.99|433.19|435.99|433.19|435.99|433.19|0
1649821720000|2022-04-13 03:48:40|435.84|433.04|435.84|433.04|435.84|433.04|435.76|432.96|0
1649821730000|2022-04-13 03:48:50|435.99|433.19|435.99|433.19|435.99|433.19|435.99|433.19|0
1649821750000|2022-04-13 03:49:10|436.15|433.35|435.99|433.19|436.15|433.35|435.99|433.19|0
1649821770000|2022-04-13 03:49:30|436.15|433.35|436.15|433.35|436.15|433.35|436.15|433.35|0
1649821820000|2022-04-13 03:50:20|435.99|433.19|435.99|433.19|435.99|433.19|435.99|433.19|0
1649821840000|2022-04-13 03:50:40|435.91|433.11|435.91|433.11|435.91|433.11|435.91|433.11|0
1649821850000|2022-04-13 03:50:50|435.99|433.19|435.99|433.19|435.99|433.19|435.99|433.19|0
1649821950000|2022-04-13 03:52:30|436.15|433.35|436.15|433.35|436.15|433.35|436.15|433.35|0
1649821970000|2022-04-13 03:52:50|436.22|433.42|436.22|433.42|436.22|433.42|436.22|433.42|0
1649821980000|2022-04-13 03:53:00|436.07|433.27|436.15|433.35|436.15|433.35|436.07|433.27|0
1649821990000|2022-04-13 03:53:10|436.22|433.42|436.15|433.35|436.22|433.42|436.15|433.35|0
1649822000000|2022-04-13 03:53:20|436.22|433.42|436.15|433.35|436.22|433.42|436.15|433.35|0
1649822030000|2022-04-13 03:53:50|436.22|433.42|436.15|433.35|436.22|433.42|436.15|433.35|0
1649822060000|2022-04-13 03:54:20|436.22|433.42|436.22|433.42|436.22|433.42|436.22|433.42|0
1649822070000|2022-04-13 03:54:30|436.3|433.5|436.3|433.5|436.3|433.5|436.3|433.5|0
1649822090000|2022-04-13 03:54:50|436.15|433.35|436.15|433.35|436.15|433.35|436.15|433.35|0
1649822150000|2022-04-13 03:55:50|435.99|433.19|435.84|433.04|435.99|433.19|435.84|433.04|0
1649822160000|2022-04-13 03:56:00|435.91|433.11|435.91|433.11|435.91|433.11|435.84|433.04|0
1649822170000|2022-04-13 03:56:10|435.84|433.04|435.99|433.19|435.99|433.19|435.84|433.04|0
1649822180000|2022-04-13 03:56:20|436.07|433.27|435.99|433.19|436.07|433.27|435.99|433.19|0
1649822210000|2022-04-13 03:56:50|435.83|433.03|435.99|433.19|435.99|433.19|435.83|433.03|0
1649822220000|2022-04-13 03:57:00|436.15|433.35|436.06|433.26|436.15|433.35|436.06|433.26|0
1649822230000|2022-04-13 03:57:10|436.15|433.35|435.99|433.19|436.15|433.35|435.99|433.19|0
1649822240000|2022-04-13 03:57:20|436.15|433.35|436.15|433.35|436.15|433.35|436.15|433.35|0
1649822270000|2022-04-13 03:57:50|435.99|433.19|436.15|433.35|436.15|433.35|435.99|433.19|0
1649822280000|2022-04-13 03:58:00|436.06|433.26|436.15|433.35|436.15|433.35|436.06|433.26|0
1649822320000|2022-04-13 03:58:40|436.14|433.34|436.14|433.34|436.14|433.34|436.14|433.34|0
1649822380000|2022-04-13 03:59:40|436.06|433.26|436.14|433.34|436.14|433.34|436.06|433.26|0
1649822390000|2022-04-13 03:59:50|436.06|433.26|436.14|433.34|436.14|433.34|436.06|433.26|0
1649822430000|2022-04-13 04:00:30|436.22|433.42|436.22|433.42|436.22|433.42|436.22|433.42|0
1649822440000|2022-04-13 04:00:40|436.3|433.5|436.14|433.34|436.3|433.5|436.14|433.34|0
1649822450000|2022-04-13 04:00:50|436.3|433.5|436.3|433.5|436.3|433.5|436.3|433.5|0
1649822490000|2022-04-13 04:01:30|436.14|433.34|435.99|433.19|436.14|433.34|435.99|433.19|0
1649822510000|2022-04-13 04:01:50|436.06|433.26|436.14|433.34|436.14|433.34|436.06|433.26|0
1649822520000|2022-04-13 04:02:00|436.22|433.42|436.14|433.34|436.22|433.42|436.14|433.34|0
1649822540000|2022-04-13 04:02:20|435.99|433.19|435.99|433.19|435.99|433.19|435.91|433.11|0
1649822550000|2022-04-13 04:02:30|435.91|433.11|435.99|433.19|435.99|433.19|435.91|433.11|0
1649822570000|2022-04-13 04:02:50|435.83|433.03|435.83|433.03|435.83|433.03|435.83|433.03|0
1649822600000|2022-04-13 04:03:20|435.52|432.72|435.52|432.72|435.68|432.88|435.52|432.72|0
1649822610000|2022-04-13 04:03:30|435.44|432.64|435.37|432.57|435.52|432.72|435.37|432.57|0
1649822640000|2022-04-13 04:04:00|435.52|432.72|435.52|432.72|435.52|432.72|435.52|432.72|0
1649822710000|2022-04-13 04:05:10|435.68|432.88|435.68|432.88|435.68|432.88|435.68|432.88|0
1649822760000|2022-04-13 04:06:00|435.59|432.79|435.52|432.72|435.59|432.79|435.52|432.72|0
1649822770000|2022-04-13 04:06:10|435.59|432.79|435.67|432.87|435.67|432.87|435.59|432.79|0
1649822800000|2022-04-13 04:06:40|435.83|433.03|435.83|433.03|435.83|433.03|435.83|433.03|0
1649822820000|2022-04-13 04:07:00|435.99|433.19|435.99|433.19|435.99|433.19|435.99|433.19|0
1649822860000|2022-04-13 04:07:40|435.9|433.1|435.9|433.1|435.9|433.1|435.9|433.1|0
1649822870000|2022-04-13 04:07:50|435.83|433.03|435.83|433.03|435.83|433.03|435.83|433.03|0
1649822880000|2022-04-13 04:08:00|435.9|433.1|435.83|433.03|435.9|433.1|435.83|433.03|0
1649822920000|2022-04-13 04:08:40|435.9|433.1|435.98|433.18|435.98|433.18|435.9|433.1|0
1649822960000|2022-04-13 04:09:20|436.14|433.34|436.14|433.34|436.14|433.34|436.14|433.34|0
1649822980000|2022-04-13 04:09:40|436.21|433.41|436.14|433.34|436.3|433.5|436.14|433.34|0
1649822990000|2022-04-13 04:09:50|435.98|433.18|436.14|433.34|436.14|433.34|435.98|433.18|0
1649823000000|2022-04-13 04:10:00|435.98|433.18|435.98|433.18|435.98|433.18|435.83|433.03|0
1649823010000|2022-04-13 04:10:10|435.83|433.03|435.98|433.18|435.98|433.18|435.83|433.03|0
1649823020000|2022-04-13 04:10:20|436.06|433.26|435.98|433.18|436.06|433.26|435.98|433.18|0
1649823040000|2022-04-13 04:10:40|435.83|433.03|435.83|433.03|435.83|433.03|435.83|433.03|0
1649823050000|2022-04-13 04:10:50|435.98|433.18|435.98|433.18|435.98|433.18|435.98|433.18|0
1649823080000|2022-04-13 04:11:20|436.06|433.26|435.98|433.18|436.06|433.26|435.98|433.18|0
1649823140000|2022-04-13 04:12:20|436.06|433.26|436.14|433.34|436.14|433.34|436.06|433.26|0
1649823150000|2022-04-13 04:12:30|435.98|433.18|435.98|433.18|435.98|433.18|435.98|433.18|0
1649823160000|2022-04-13 04:12:40|436.06|433.26|436.06|433.26|436.06|433.26|436.06|433.26|0
1649823170000|2022-04-13 04:12:50|435.98|433.18|435.98|433.18|435.98|433.18|435.98|433.18|0
1649823200000|2022-04-13 04:13:20|435.9|433.1|435.9|433.1|435.9|433.1|435.9|433.1|0
1649823210000|2022-04-13 04:13:30|435.98|433.18|435.83|433.03|435.98|433.18|435.83|433.03|0
1649823220000|2022-04-13 04:13:40|435.9|433.1|435.9|433.1|435.9|433.1|435.9|433.1|0
1649823230000|2022-04-13 04:13:50|435.83|433.03|435.9|433.1|435.9|433.1|435.83|433.03|0
1649823240000|2022-04-13 04:14:00|435.98|433.18|435.98|433.18|435.98|433.18|435.98|433.18|0
1649823300000|2022-04-13 04:15:00|435.83|433.03|435.83|433.03|435.83|433.03|435.83|433.03|0
1649823380000|2022-04-13 04:16:20|435.98|433.18|436.14|433.34|436.14|433.34|435.98|433.18|0
1649823420000|2022-04-13 04:17:00|435.98|433.18|435.98|433.18|435.98|433.18|435.98|433.18|0
1649823480000|2022-04-13 04:18:00|435.9|433.1|435.9|433.1|435.9|433.1|435.9|433.1|0
1649823490000|2022-04-13 04:18:10|435.82|433.02|435.82|433.02|435.82|433.02|435.82|433.02|0
1649823510000|2022-04-13 04:18:30|435.98|433.18|435.98|433.18|435.98|433.18|435.9|433.1|0
1649823520000|2022-04-13 04:18:40|435.82|433.02|435.82|433.02|435.82|433.02|435.82|433.02|0
1649823540000|2022-04-13 04:19:00|435.67|432.87|435.82|433.02|435.82|433.02|435.67|432.87|0
1649823560000|2022-04-13 04:19:20|435.98|433.18|435.98|433.18|435.98|433.18|435.98|433.18|0
1649823580000|2022-04-13 04:19:40|436.05|433.25|436.14|433.34|436.14|433.34|436.05|433.25|0
1649823600000|2022-04-13 04:20:00|435.98|433.18|435.98|433.18|435.98|433.18|435.98|433.18|0
1649823630000|2022-04-13 04:20:30|436.13|433.33|436.13|433.33|436.13|433.33|436.13|433.33|0
1649823640000|2022-04-13 04:20:40|435.98|433.18|435.98|433.18|435.98|433.18|435.98|433.18|0
1649823650000|2022-04-13 04:20:50|436.13|433.33|435.98|433.18|436.13|433.33|435.98|433.18|0
1649823700000|2022-04-13 04:21:40|436.13|433.33|435.98|433.18|436.13|433.33|435.98|433.18|0
1649823740000|2022-04-13 04:22:20|435.9|433.1|435.98|433.18|435.98|433.18|435.9|433.1|0
1649823750000|2022-04-13 04:22:30|436.13|433.33|436.13|433.33|436.13|433.33|436.13|433.33|0
1649823820000|2022-04-13 04:23:40|436.29|433.49|436.13|433.33|436.29|433.49|436.13|433.33|0
1649823830000|2022-04-13 04:23:50|435.98|433.18|435.98|433.18|435.98|433.18|435.98|433.18|0
1649823840000|2022-04-13 04:24:00|435.9|433.1|435.9|433.1|435.9|433.1|435.9|433.1|0
1649823850000|2022-04-13 04:24:10|435.82|433.02|435.98|433.18|435.98|433.18|435.82|433.02|0
1649823870000|2022-04-13 04:24:30|435.82|433.02|435.82|433.02|435.82|433.02|435.82|433.02|0
1649823880000|2022-04-13 04:24:40|435.9|433.1|435.9|433.1|435.98|433.18|435.9|433.1|0
1649823890000|2022-04-13 04:24:50|435.82|433.02|435.82|433.02|435.82|433.02|435.82|433.02|0
1649823900000|2022-04-13 04:25:00|435.67|432.87|435.67|432.87|435.67|432.87|435.67|432.87|0
1649823910000|2022-04-13 04:25:10|435.51|432.71|435.51|432.71|435.51|432.71|435.51|432.71|0
1649823940000|2022-04-13 04:25:40|435.36|432.56|435.2|432.4|435.36|432.56|435.2|432.4|0
1649823960000|2022-04-13 04:26:00|435.04|432.24|435.04|432.24|435.04|432.24|435.04|432.24|0
1649823970000|2022-04-13 04:26:10|435.2|432.4|435.04|432.24|435.2|432.4|435.04|432.24|0
1649823980000|2022-04-13 04:26:20|434.96|432.16|435.04|432.24|435.04|432.24|434.96|432.16|0
1649824030000|2022-04-13 04:27:10|434.89|432.09|434.73|431.93|434.89|432.09|434.73|431.93|0
1649824050000|2022-04-13 04:27:30|434.89|432.09|434.73|431.93|434.89|432.09|434.73|431.93|0
1649824070000|2022-04-13 04:27:50|434.58|431.78|434.73|431.93|434.73|431.93|434.58|431.78|0
1649824080000|2022-04-13 04:28:00|434.89|432.09|434.89|432.09|434.89|432.09|434.89|432.09|0
1649824090000|2022-04-13 04:28:10|434.73|431.93|434.73|431.93|434.89|432.09|434.73|431.93|0
1649824100000|2022-04-13 04:28:20|434.58|431.78|434.73|431.93|434.73|431.93|434.58|431.78|0
1649824120000|2022-04-13 04:28:40|434.81|432.01|434.81|432.01|434.81|432.01|434.73|431.93|0
1649824130000|2022-04-13 04:28:50|434.73|431.93|434.81|432.01|434.81|432.01|434.73|431.93|0
1649824140000|2022-04-13 04:29:00|434.73|431.93|434.73|431.93|434.73|431.93|434.73|431.93|0
1649824170000|2022-04-13 04:29:30|434.89|432.09|434.89|432.09|434.89|432.09|434.89|432.09|0
1649824190000|2022-04-13 04:29:50|434.73|431.93|434.73|431.93|434.73|431.93|434.73|431.93|0
1649824200000|2022-04-13 04:30:00|434.58|431.78|434.65|431.85|434.65|431.85|434.58|431.78|0
1649824210000|2022-04-13 04:30:10|434.58|431.78|434.58|431.78|434.58|431.78|434.58|431.78|0
1649824220000|2022-04-13 04:30:20|434.65|431.85|434.73|431.93|434.73|431.93|434.58|431.78|0
1649824240000|2022-04-13 04:30:40|434.65|431.85|434.58|431.78|434.65|431.85|434.58|431.78|0
1649824250000|2022-04-13 04:30:50|434.65|431.85|434.58|431.78|434.65|431.85|434.58|431.78|0
1649824300000|2022-04-13 04:31:40|434.49|431.69|434.49|431.69|434.49|431.69|434.49|431.69|0
1649824310000|2022-04-13 04:31:50|434.42|431.62|434.42|431.62|434.42|431.62|434.42|431.62|0
1649824320000|2022-04-13 04:32:00|434.11|431.31|433.8|431|434.11|431.31|433.8|431|0
1649824330000|2022-04-13 04:32:10|433.95|431.15|433.95|431.15|433.95|431.15|433.95|431.15|0
1649824340000|2022-04-13 04:32:20|433.8|431|433.49|430.69|433.8|431|433.49|430.69|0
1649824350000|2022-04-13 04:32:30|433.64|430.84|433.64|430.84|433.64|430.84|433.64|430.84|0
1649824360000|2022-04-13 04:32:40|433.49|430.69|433.49|430.69|433.49|430.69|433.49|430.69|0
1649824370000|2022-04-13 04:32:50|433.33|430.53|433.18|430.38|433.33|430.53|433.18|430.38|0
1649824380000|2022-04-13 04:33:00|433.33|430.53|433.33|430.53|433.33|430.53|433.33|430.53|0
1649824390000|2022-04-13 04:33:10|433.18|430.38|433.18|430.38|433.18|430.38|433.18|430.38|0
1649824400000|2022-04-13 04:33:20|433.33|430.53|433.33|430.53|433.33|430.53|433.33|430.53|0
1649824420000|2022-04-13 04:33:40|433.41|430.61|433.49|430.69|433.49|430.69|433.41|430.61|0
1649824430000|2022-04-13 04:33:50|433.33|430.53|433.33|430.53|433.41|430.61|433.33|430.53|0
1649824470000|2022-04-13 04:34:30|433.25|430.45|433.25|430.45|433.25|430.45|433.25|430.45|0
1649824480000|2022-04-13 04:34:40|433.18|430.38|433.33|430.53|433.33|430.53|433.18|430.38|0
1649824490000|2022-04-13 04:34:50|433.18|430.38|433.18|430.38|433.18|430.38|433.18|430.38|0
1649824500000|2022-04-13 04:35:00|433.33|430.53|433.18|430.38|433.33|430.53|433.18|430.38|0
1649824520000|2022-04-13 04:35:20|433.33|430.53|433.33|430.53|433.33|430.53|433.25|430.45|0
1649824530000|2022-04-13 04:35:30|433.18|430.38|433.18|430.38|433.18|430.38|433.18|430.38|0
1649824540000|2022-04-13 04:35:40|433.33|430.53|433.18|430.38|433.33|430.53|433.18|430.38|0
1649824560000|2022-04-13 04:36:00|433.02|430.22|433.02|430.22|433.02|430.22|433.02|430.22|0
1649824570000|2022-04-13 04:36:10|432.87|430.07|433.02|430.22|433.02|430.22|432.87|430.07|0
1649824600000|2022-04-13 04:36:40|432.87|430.07|432.87|430.07|432.87|430.07|432.87|430.07|0
1649824610000|2022-04-13 04:36:50|433.02|430.22|433.02|430.22|433.02|430.22|433.02|430.22|0
1649824620000|2022-04-13 04:37:00|432.87|430.07|432.87|430.07|432.87|430.07|432.87|430.07|0
1649824640000|2022-04-13 04:37:20|432.71|429.91|432.71|429.91|432.71|429.91|432.4|429.6|0
1649824650000|2022-04-13 04:37:30|432.87|430.07|433.18|430.38|433.18|430.38|432.87|430.07|0
1649824660000|2022-04-13 04:37:40|433.02|430.22|433.02|430.22|433.02|430.22|433.02|430.22|0
1649824680000|2022-04-13 04:38:00|432.87|430.07|432.87|430.07|432.87|430.07|432.87|430.07|0
1649824690000|2022-04-13 04:38:10|433.02|430.22|433.02|430.22|433.02|430.22|433.02|430.22|0
1649824700000|2022-04-13 04:38:20|433.18|430.38|433.18|430.38|433.18|430.38|433.18|430.38|0
1649824710000|2022-04-13 04:38:30|433.33|430.53|433.33|430.53|433.33|430.53|433.33|430.53|0
1649824760000|2022-04-13 04:39:20|433.49|430.69|433.49|430.69|433.49|430.69|433.49|430.69|0
1649824780000|2022-04-13 04:39:40|433.33|430.53|433.33|430.53|433.33|430.53|433.33|430.53|0
1649824790000|2022-04-13 04:39:50|433.25|430.45|433.33|430.53|433.33|430.53|433.25|430.45|0
1649824890000|2022-04-13 04:41:30|433.17|430.37|433.17|430.37|433.17|430.37|433.17|430.37|0
1649824900000|2022-04-13 04:41:40|433.02|430.22|433.02|430.22|433.02|430.22|433.02|430.22|0
1649824920000|2022-04-13 04:42:00|433.17|430.37|433.02|430.22|433.17|430.37|433.02|430.22|0
1649824930000|2022-04-13 04:42:10|433.09|430.29|433.02|430.22|433.09|430.29|433.02|430.22|0
1649824940000|2022-04-13 04:42:20|433.17|430.37|433.17|430.37|433.17|430.37|433.17|430.37|0
1649824950000|2022-04-13 04:42:30|433.33|430.53|433.33|430.53|433.33|430.53|433.33|430.53|0
1649824960000|2022-04-13 04:42:40|433.48|430.68|433.48|430.68|433.48|430.68|433.48|430.68|0
1649824970000|2022-04-13 04:42:50|433.64|430.84|433.64|430.84|433.64|430.84|433.64|430.84|0
1649824980000|2022-04-13 04:43:00|433.48|430.68|433.48|430.68|433.48|430.68|433.48|430.68|0
1649824990000|2022-04-13 04:43:10|433.56|430.76|433.48|430.68|433.64|430.84|433.48|430.68|0
1649825000000|2022-04-13 04:43:20|433.64|430.84|433.48|430.68|433.64|430.84|433.48|430.68|0
1649825040000|2022-04-13 04:44:00|433.64|430.84|433.56|430.76|433.64|430.84|433.48|430.68|0
1649825050000|2022-04-13 04:44:10|433.64|430.84|433.64|430.84|433.64|430.84|433.48|430.68|0
1649825060000|2022-04-13 04:44:20|433.56|430.76|433.48|430.68|433.56|430.76|433.48|430.68|0
1649825070000|2022-04-13 04:44:30|433.56|430.76|433.56|430.76|433.56|430.76|433.56|430.76|0
1649825080000|2022-04-13 04:44:40|433.48|430.68|433.48|430.68|433.48|430.68|433.4|430.6|0
1649825090000|2022-04-13 04:44:50|433.4|430.6|433.48|430.68|433.48|430.68|433.4|430.6|0
1649825110000|2022-04-13 04:45:10|433.64|430.84|433.64|430.84|433.64|430.84|433.64|430.84|0
1649825120000|2022-04-13 04:45:20|433.48|430.68|433.56|430.76|433.56|430.76|433.48|430.68|0
1649825130000|2022-04-13 04:45:30|433.48|430.68|433.48|430.68|433.48|430.68|433.48|430.68|0
1649825160000|2022-04-13 04:46:00|433.64|430.84|433.64|430.84|433.64|430.84|433.64|430.84|0
1649825170000|2022-04-13 04:46:10|433.56|430.76|433.48|430.68|433.56|430.76|433.48|430.68|0
1649825180000|2022-04-13 04:46:20|433.64|430.84|433.79|430.99|433.79|430.99|433.64|430.84|0
1649825190000|2022-04-13 04:46:30|434.1|431.3|434.1|431.3|434.1|431.3|434.1|431.3|0
1649825200000|2022-04-13 04:46:40|434.26|431.46|434.1|431.3|434.26|431.46|434.1|431.3|0
1649825210000|2022-04-13 04:46:50|433.95|431.15|433.95|431.15|433.95|431.15|433.95|431.15|0
1649825220000|2022-04-13 04:47:00|433.79|430.99|433.71|430.91|433.79|430.99|433.71|430.91|0
1649825230000|2022-04-13 04:47:10|433.79|430.99|433.79|430.99|433.79|430.99|433.79|430.99|0
1649825260000|2022-04-13 04:47:40|433.64|430.84|433.64|430.84|433.64|430.84|433.64|430.84|0
1649825270000|2022-04-13 04:47:50|433.71|430.91|433.79|430.99|433.79|430.99|433.71|430.91|0
1649825290000|2022-04-13 04:48:10|433.71|430.91|433.79|430.99|433.79|430.99|433.71|430.91|0
1649825310000|2022-04-13 04:48:30|433.87|431.07|433.95|431.15|433.95|431.15|433.87|431.07|0
1649825320000|2022-04-13 04:48:40|434.02|431.22|433.95|431.15|434.02|431.22|433.95|431.15|0
1649825340000|2022-04-13 04:49:00|433.87|431.07|433.79|430.99|433.87|431.07|433.79|430.99|0
1649825360000|2022-04-13 04:49:20|433.95|431.15|433.95|431.15|433.95|431.15|433.95|431.15|0
1649825370000|2022-04-13 04:49:30|434.1|431.3|434.1|431.3|434.1|431.3|434.1|431.3|0
1649825380000|2022-04-13 04:49:40|434.26|431.46|434.26|431.46|434.26|431.46|434.26|431.46|0
1649825390000|2022-04-13 04:49:50|434.18|431.38|434.26|431.46|434.26|431.46|434.18|431.38|0
1649825400000|2022-04-13 04:50:00|434.18|431.38|434.26|431.46|434.26|431.46|434.18|431.38|0
1649825450000|2022-04-13 04:50:50|434.41|431.61|434.41|431.61|434.41|431.61|434.41|431.61|0
1649825460000|2022-04-13 04:51:00|434.26|431.46|434.41|431.61|434.41|431.61|434.26|431.46|0
1649825470000|2022-04-13 04:51:10|434.26|431.46|434.26|431.46|434.26|431.46|434.26|431.46|0
1649825490000|2022-04-13 04:51:30|434.18|431.38|434.18|431.38|434.18|431.38|434.18|431.38|0
1649825500000|2022-04-13 04:51:40|434.26|431.46|434.26|431.46|434.26|431.46|434.26|431.46|0
1649825520000|2022-04-13 04:52:00|434.41|431.61|434.33|431.53|434.41|431.61|434.33|431.53|0
1649825530000|2022-04-13 04:52:10|434.26|431.46|434.26|431.46|434.26|431.46|434.26|431.46|0
1649825540000|2022-04-13 04:52:20|434.33|431.53|434.26|431.46|434.41|431.61|434.26|431.46|0
1649825580000|2022-04-13 04:53:00|434.17|431.37|434.1|431.3|434.17|431.37|434.1|431.3|0
1649825590000|2022-04-13 04:53:10|434.02|431.22|434.1|431.3|434.1|431.3|434.02|431.22|0
1649825600000|2022-04-13 04:53:20|434.17|431.37|434.26|431.46|434.26|431.46|434.17|431.37|0
1649825610000|2022-04-13 04:53:30|434.25|431.45|434.25|431.45|434.25|431.45|434.25|431.45|0
1649825620000|2022-04-13 04:53:40|434.1|431.3|434.1|431.3|434.1|431.3|434.1|431.3|0
1649825650000|2022-04-13 04:54:10|434.02|431.22|434.1|431.3|434.1|431.3|434.02|431.22|0
1649825690000|2022-04-13 04:54:50|434.02|431.22|433.94|431.14|434.02|431.22|433.94|431.14|0
1649825700000|2022-04-13 04:55:00|434.1|431.3|434.1|431.3|434.1|431.3|434.1|431.3|0
1649825750000|2022-04-13 04:55:50|434.17|431.37|434.25|431.45|434.25|431.45|434.1|431.3|0
1649825760000|2022-04-13 04:56:00|434.17|431.37|434.1|431.3|434.17|431.37|434.1|431.3|0
1649825770000|2022-04-13 04:56:10|434.17|431.37|434.56|431.76|434.56|431.76|434.17|431.37|0
1649825780000|2022-04-13 04:56:20|434.41|431.61|434.41|431.61|434.41|431.61|434.41|431.61|0
1649825790000|2022-04-13 04:56:30|434.48|431.68|434.48|431.68|434.48|431.68|434.48|431.68|0
1649825800000|2022-04-13 04:56:40|434.41|431.61|434.56|431.76|434.56|431.76|434.41|431.61|0
1649825820000|2022-04-13 04:57:00|434.41|431.61|434.48|431.68|434.56|431.76|434.41|431.61|0
1649825830000|2022-04-13 04:57:10|434.41|431.61|434.56|431.76|434.56|431.76|434.41|431.61|0
1649825870000|2022-04-13 04:57:50|434.72|431.92|434.41|431.61|434.72|431.92|434.41|431.61|0
1649825880000|2022-04-13 04:58:00|434.56|431.76|434.56|431.76|434.56|431.76|434.41|431.61|0
1649825910000|2022-04-13 04:58:30|434.41|431.61|434.41|431.61|434.41|431.61|434.41|431.61|0
1649825940000|2022-04-13 04:59:00|434.56|431.76|434.56|431.76|434.56|431.76|434.56|431.76|0
1649825980000|2022-04-13 04:59:40|434.64|431.84|434.72|431.92|434.72|431.92|434.64|431.84|0
1649826000000|2022-04-13 05:00:00|434.56|431.76|434.56|431.76|434.56|431.76|434.56|431.76|0
1649826010000|2022-04-13 05:00:10|434.64|431.84|434.25|431.45|434.64|431.84|434.25|431.45|0
1649826020000|2022-04-13 05:00:20|434.41|431.61|434.41|431.61|434.41|431.61|434.41|431.61|0
1649826030000|2022-04-13 05:00:30|434.48|431.68|434.56|431.76|434.56|431.76|434.48|431.68|0
1649826050000|2022-04-13 05:00:50|434.72|431.92|434.72|431.92|434.72|431.92|434.72|431.92|0
1649826060000|2022-04-13 05:01:00|434.87|432.07|434.72|431.92|434.87|432.07|434.72|431.92|0
1649826070000|2022-04-13 05:01:10|434.79|431.99|434.87|432.07|434.87|432.07|434.72|431.92|0
1649826080000|2022-04-13 05:01:20|434.95|432.15|434.95|432.15|434.95|432.15|434.95|432.15|0
1649826090000|2022-04-13 05:01:30|435.03|432.23|434.72|431.92|435.03|432.23|434.72|431.92|0
1649826110000|2022-04-13 05:01:50|434.79|431.99|434.79|431.99|434.79|431.99|434.79|431.99|0
1649826120000|2022-04-13 05:02:00|434.87|432.07|435.18|432.38|435.18|432.38|434.87|432.07|0
1649826130000|2022-04-13 05:02:10|435.34|432.54|435.49|432.69|435.49|432.69|435.34|432.54|0
1649826140000|2022-04-13 05:02:20|435.34|432.54|435.18|432.38|435.34|432.54|435.18|432.38|0
1649826150000|2022-04-13 05:02:30|435.26|432.46|435.26|432.46|435.26|432.46|435.26|432.46|0
1649826160000|2022-04-13 05:02:40|435.18|432.38|435.34|432.54|435.34|432.54|435.18|432.38|0
1649826170000|2022-04-13 05:02:50|435.49|432.69|435.34|432.54|435.49|432.69|435.34|432.54|0
1649826180000|2022-04-13 05:03:00|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649826190000|2022-04-13 05:03:10|435.41|432.61|435.34|432.54|435.49|432.69|435.34|432.54|0
1649826200000|2022-04-13 05:03:20|435.18|432.38|435.18|432.38|435.26|432.46|435.18|432.38|0
1649826210000|2022-04-13 05:03:30|435.34|432.54|435.34|432.54|435.34|432.54|435.34|432.54|0
1649826220000|2022-04-13 05:03:40|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649826240000|2022-04-13 05:04:00|435.65|432.85|435.65|432.85|435.65|432.85|435.65|432.85|0
1649826250000|2022-04-13 05:04:10|435.49|432.69|435.65|432.85|435.65|432.85|435.49|432.69|0
1649826260000|2022-04-13 05:04:20|435.49|432.69|435.49|432.69|435.49|432.69|435.41|432.61|0
1649826270000|2022-04-13 05:04:30|435.41|432.61|435.57|432.77|435.57|432.77|435.41|432.61|0
1649826280000|2022-04-13 05:04:40|435.65|432.85|435.96|433.16|435.96|433.16|435.57|432.77|0
1649826290000|2022-04-13 05:04:50|436.03|433.23|435.96|433.16|436.03|433.23|435.96|433.16|0
1649826300000|2022-04-13 05:05:00|435.8|433|435.49|432.69|435.8|433|435.49|432.69|0
1649826310000|2022-04-13 05:05:10|435.34|432.54|435.34|432.54|435.34|432.54|435.34|432.54|0
1649826320000|2022-04-13 05:05:20|435.18|432.38|435.18|432.38|435.18|432.38|435.18|432.38|0
1649826330000|2022-04-13 05:05:30|435.34|432.54|435.18|432.38|435.34|432.54|435.18|432.38|0
1649826340000|2022-04-13 05:05:40|435.49|432.69|435.34|432.54|435.49|432.69|435.34|432.54|0
1649826370000|2022-04-13 05:06:10|435.49|432.69|435.34|432.54|435.49|432.69|435.34|432.54|0
1649826380000|2022-04-13 05:06:20|435.41|432.61|435.49|432.69|435.49|432.69|435.41|432.61|0
1649826390000|2022-04-13 05:06:30|435.41|432.61|435.49|432.69|435.49|432.69|435.41|432.61|0
1649826400000|2022-04-13 05:06:40|435.57|432.77|435.8|433|435.8|433|435.57|432.77|0
1649826410000|2022-04-13 05:06:50|435.65|432.85|435.65|432.85|435.65|432.85|435.65|432.85|0
1649826420000|2022-04-13 05:07:00|435.8|433|435.65|432.85|435.8|433|435.49|432.69|0
1649826430000|2022-04-13 05:07:10|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649826440000|2022-04-13 05:07:20|435.34|432.54|435.18|432.38|435.34|432.54|435.18|432.38|0
1649826450000|2022-04-13 05:07:30|435.34|432.54|435.34|432.54|435.34|432.54|435.34|432.54|0
1649826460000|2022-04-13 05:07:40|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649826470000|2022-04-13 05:07:50|435.65|432.85|435.8|433|435.8|433|435.65|432.85|0
1649826480000|2022-04-13 05:08:00|435.65|432.85|435.57|432.77|435.65|432.85|435.57|432.77|0
1649826490000|2022-04-13 05:08:10|435.49|432.69|435.57|432.77|435.65|432.85|435.49|432.69|0
1649826500000|2022-04-13 05:08:20|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649826510000|2022-04-13 05:08:30|435.57|432.77|435.57|432.77|435.57|432.77|435.57|432.77|0
1649826520000|2022-04-13 05:08:40|435.65|432.85|435.8|433|435.8|433|435.65|432.85|0
1649826530000|2022-04-13 05:08:50|435.72|432.92|435.65|432.85|435.72|432.92|435.65|432.85|0
1649826540000|2022-04-13 05:09:00|435.8|433|435.8|433|435.8|433|435.8|433|0
1649826560000|2022-04-13 05:09:20|435.65|432.85|435.49|432.69|435.65|432.85|435.49|432.69|0
1649826570000|2022-04-13 05:09:30|435.65|432.85|435.49|432.69|435.65|432.85|435.49|432.69|0
1649826580000|2022-04-13 05:09:40|435.56|432.76|435.65|432.85|435.65|432.85|435.49|432.69|0
1649826600000|2022-04-13 05:10:00|435.8|433|435.49|432.69|435.8|433|435.49|432.69|0
1649826620000|2022-04-13 05:10:20|435.33|432.53|435.49|432.69|435.49|432.69|435.33|432.53|0
1649826630000|2022-04-13 05:10:30|435.41|432.61|435.33|432.53|435.41|432.61|435.33|432.53|0
1649826640000|2022-04-13 05:10:40|435.18|432.38|435.18|432.38|435.18|432.38|435.18|432.38|0
1649826650000|2022-04-13 05:10:50|435.25|432.45|434.87|432.07|435.33|432.53|434.87|432.07|0
1649826660000|2022-04-13 05:11:00|434.79|431.99|434.4|431.6|434.79|431.99|434.25|431.45|0
1649826670000|2022-04-13 05:11:10|434.56|431.76|434.56|431.76|434.56|431.76|434.56|431.76|0
1649826680000|2022-04-13 05:11:20|434.71|431.91|434.87|432.07|434.87|432.07|434.71|431.91|0
1649826700000|2022-04-13 05:11:40|435.02|432.22|435.02|432.22|435.02|432.22|435.02|432.22|0
1649826710000|2022-04-13 05:11:50|435.1|432.3|435.18|432.38|435.18|432.38|435.02|432.22|0
1649826720000|2022-04-13 05:12:00|435.25|432.45|435.18|432.38|435.25|432.45|435.18|432.38|0
1649826730000|2022-04-13 05:12:10|435.25|432.45|435.18|432.38|435.25|432.45|435.18|432.38|0
1649826740000|2022-04-13 05:12:20|435.02|432.22|434.94|432.14|435.02|432.22|434.94|432.14|0
1649826750000|2022-04-13 05:12:30|435.02|432.22|434.87|432.07|435.02|432.22|434.79|431.99|0
1649826770000|2022-04-13 05:12:50|434.79|431.99|434.71|431.91|434.79|431.99|434.71|431.91|0
1649826780000|2022-04-13 05:13:00|434.79|431.99|434.79|431.99|434.79|431.99|434.79|431.99|0
1649826790000|2022-04-13 05:13:10|434.71|431.91|434.71|431.91|434.79|431.99|434.71|431.91|0
1649826800000|2022-04-13 05:13:20|434.87|432.07|434.79|431.99|434.87|432.07|434.71|431.91|0
1649826810000|2022-04-13 05:13:30|434.87|432.07|434.87|432.07|434.87|432.07|434.87|432.07|0
1649826820000|2022-04-13 05:13:40|434.71|431.91|434.71|431.91|434.71|431.91|434.71|431.91|0
1649826840000|2022-04-13 05:14:00|434.56|431.76|434.4|431.6|434.56|431.76|434.4|431.6|0
1649826850000|2022-04-13 05:14:10|434.56|431.76|434.56|431.76|434.56|431.76|434.56|431.76|0
1649826890000|2022-04-13 05:14:50|434.63|431.83|434.56|431.76|434.63|431.83|434.56|431.76|0
1649826900000|2022-04-13 05:15:00|434.71|431.91|434.71|431.91|434.71|431.91|434.63|431.83|0
1649826910000|2022-04-13 05:15:10|434.87|432.07|434.79|431.99|434.87|432.07|434.71|431.91|0
1649826920000|2022-04-13 05:15:20|434.87|432.07|435.02|432.22|435.02|432.22|434.87|432.07|0
1649826930000|2022-04-13 05:15:30|434.87|432.07|434.87|432.07|434.87|432.07|434.87|432.07|0
1649826950000|2022-04-13 05:15:50|435.02|432.22|435.02|432.22|435.02|432.22|435.02|432.22|0
1649826970000|2022-04-13 05:16:10|435.18|432.38|435.18|432.38|435.18|432.38|435.18|432.38|0
1649826980000|2022-04-13 05:16:20|435.02|432.22|435.02|432.22|435.1|432.3|435.02|432.22|0
1649827000000|2022-04-13 05:16:40|435.18|432.38|435.18|432.38|435.33|432.53|435.18|432.38|0
1649827030000|2022-04-13 05:17:10|435.25|432.45|435.18|432.38|435.25|432.45|435.18|432.38|0
1649827040000|2022-04-13 05:17:20|435.33|432.53|435.33|432.53|435.33|432.53|435.33|432.53|0
1649827060000|2022-04-13 05:17:40|435.18|432.38|435.18|432.38|435.18|432.38|435.18|432.38|0
1649827090000|2022-04-13 05:18:10|435.33|432.53|435.33|432.53|435.33|432.53|435.33|432.53|0
1649827110000|2022-04-13 05:18:30|435.41|432.61|435.49|432.69|435.49|432.69|435.33|432.53|0
1649827120000|2022-04-13 05:18:40|435.56|432.76|435.64|432.84|435.64|432.84|435.49|432.69|0
1649827150000|2022-04-13 05:19:10|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649827160000|2022-04-13 05:19:20|435.64|432.84|435.64|432.84|435.64|432.84|435.64|432.84|0
1649827170000|2022-04-13 05:19:30|435.56|432.76|435.64|432.84|435.64|432.84|435.56|432.76|0
1649827180000|2022-04-13 05:19:40|435.8|433|435.8|433|435.8|433|435.8|433|0
1649827190000|2022-04-13 05:19:50|435.72|432.92|435.8|433|435.8|433|435.72|432.92|0
1649827200000|2022-04-13 05:20:00|435.64|432.84|435.64|432.84|435.64|432.84|435.64|432.84|0
1649827210000|2022-04-13 05:20:10|435.8|433|435.95|433.15|435.95|433.15|435.8|433|0
1649827230000|2022-04-13 05:20:30|435.8|433|435.8|433|435.8|433|435.8|433|0
1649827240000|2022-04-13 05:20:40|435.87|433.07|435.87|433.07|435.87|433.07|435.8|433|0
1649827250000|2022-04-13 05:20:50|435.95|433.15|435.95|433.15|435.95|433.15|435.95|433.15|0
1649827280000|2022-04-13 05:21:20|436.11|433.31|436.11|433.31|436.11|433.31|436.11|433.31|0
1649827290000|2022-04-13 05:21:30|436.18|433.38|436.26|433.46|436.42|433.62|436.18|433.38|0
1649827300000|2022-04-13 05:21:40|436.42|433.62|436.11|433.31|436.42|433.62|436.11|433.31|0
1649827310000|2022-04-13 05:21:50|436.18|433.38|436.18|433.38|436.18|433.38|436.11|433.31|0
1649827320000|2022-04-13 05:22:00|436.26|433.46|436.34|433.54|436.34|433.54|436.18|433.38|0
1649827330000|2022-04-13 05:22:10|436.42|433.62|436.26|433.46|436.42|433.62|436.26|433.46|0
1649827340000|2022-04-13 05:22:20|436.11|433.31|436.11|433.31|436.11|433.31|436.11|433.31|0
1649827360000|2022-04-13 05:22:40|435.95|433.15|435.8|433|435.95|433.15|435.8|433|0
1649827370000|2022-04-13 05:22:50|435.64|432.84|435.87|433.07|435.87|433.07|435.64|432.84|0
1649827380000|2022-04-13 05:23:00|435.95|433.15|435.95|433.15|436.11|433.31|435.95|433.15|0
1649827390000|2022-04-13 05:23:10|436.03|433.23|436.03|433.23|436.03|433.23|436.03|433.23|0
1649827400000|2022-04-13 05:23:20|435.95|433.15|436.11|433.31|436.11|433.31|435.95|433.15|0
1649827410000|2022-04-13 05:23:30|435.95|433.15|435.79|432.99|435.95|433.15|435.79|432.99|0
1649827420000|2022-04-13 05:23:40|435.64|432.84|435.87|433.07|435.87|433.07|435.64|432.84|0
1649827430000|2022-04-13 05:23:50|435.79|432.99|435.79|432.99|435.95|433.15|435.79|432.99|0
1649827440000|2022-04-13 05:24:00|435.95|433.15|435.79|432.99|435.95|433.15|435.79|432.99|0
1649827460000|2022-04-13 05:24:20|435.71|432.91|435.71|432.91|435.71|432.91|435.71|432.91|0
1649827470000|2022-04-13 05:24:30|435.79|432.99|435.71|432.91|435.79|432.99|435.71|432.91|0
1649827480000|2022-04-13 05:24:40|435.64|432.84|435.71|432.91|435.79|432.99|435.64|432.84|0
1649827490000|2022-04-13 05:24:50|435.64|432.84|435.79|432.99|435.79|432.99|435.64|432.84|0
1649827500000|2022-04-13 05:25:00|435.64|432.84|435.33|432.53|435.64|432.84|435.33|432.53|0
1649827510000|2022-04-13 05:25:10|435.25|432.45|435.25|432.45|435.25|432.45|435.25|432.45|0
1649827520000|2022-04-13 05:25:20|435.33|432.53|435.48|432.68|435.48|432.68|435.33|432.53|0
1649827530000|2022-04-13 05:25:30|435.4|432.6|435.48|432.68|435.48|432.68|435.4|432.6|0
1649827560000|2022-04-13 05:26:00|435.33|432.53|435.33|432.53|435.48|432.68|435.33|432.53|0
1649827570000|2022-04-13 05:26:10|435.17|432.37|435.25|432.45|435.25|432.45|435.17|432.37|0
1649827580000|2022-04-13 05:26:20|435.33|432.53|435.33|432.53|435.33|432.53|435.33|432.53|0
1649827590000|2022-04-13 05:26:30|435.02|432.22|435.02|432.22|435.02|432.22|435.02|432.22|0
1649827600000|2022-04-13 05:26:40|435.09|432.29|435.17|432.37|435.17|432.37|435.09|432.29|0
1649827630000|2022-04-13 05:27:10|435.25|432.45|435.33|432.53|435.33|432.53|435.25|432.45|0
1649827640000|2022-04-13 05:27:20|435.17|432.37|435.02|432.22|435.17|432.37|435.02|432.22|0
1649827650000|2022-04-13 05:27:30|435.09|432.29|435.02|432.22|435.09|432.29|435.02|432.22|0
1649827670000|2022-04-13 05:27:50|435.17|432.37|435.02|432.22|435.17|432.37|435.02|432.22|0
1649827690000|2022-04-13 05:28:10|434.86|432.06|434.86|432.06|434.86|432.06|434.86|432.06|0
1649827700000|2022-04-13 05:28:20|434.93|432.13|435.02|432.22|435.02|432.22|434.86|432.06|0
1649827710000|2022-04-13 05:28:30|434.86|432.06|435.02|432.22|435.02|432.22|434.86|432.06|0
1649827720000|2022-04-13 05:28:40|434.93|432.13|434.93|432.13|434.93|432.13|434.93|432.13|0
1649827730000|2022-04-13 05:28:50|434.86|432.06|434.86|432.06|434.93|432.13|434.86|432.06|0
1649827740000|2022-04-13 05:29:00|435.02|432.22|435.02|432.22|435.02|432.22|435.02|432.22|0
1649827760000|2022-04-13 05:29:20|435.09|432.29|435.17|432.37|435.17|432.37|435.09|432.29|0
1649827780000|2022-04-13 05:29:40|435.33|432.53|435.33|432.53|435.33|432.53|435.33|432.53|0
1649827790000|2022-04-13 05:29:50|435.17|432.37|435.33|432.53|435.33|432.53|435.17|432.37|0
1649827800000|2022-04-13 05:30:00|435.48|432.68|435.64|432.84|435.64|432.84|435.48|432.68|0
1649827810000|2022-04-13 05:30:10|435.48|432.68|435.48|432.68|435.48|432.68|435.48|432.68|0
1649827820000|2022-04-13 05:30:20|435.64|432.84|435.64|432.84|435.71|432.91|435.64|432.84|0
1649827840000|2022-04-13 05:30:40|435.71|432.91|435.79|432.99|435.79|432.99|435.71|432.91|0
1649827850000|2022-04-13 05:30:50|435.56|432.76|435.79|432.99|435.79|432.99|435.56|432.76|0
1649827860000|2022-04-13 05:31:00|435.87|433.07|435.95|433.15|435.95|433.15|435.87|433.07|0
1649827870000|2022-04-13 05:31:10|435.79|432.99|435.95|433.15|435.95|433.15|435.64|432.84|0
1649827900000|2022-04-13 05:31:40|435.79|432.99|435.87|433.07|435.87|433.07|435.79|432.99|0
1649827910000|2022-04-13 05:31:50|435.95|433.15|435.95|433.15|435.95|433.15|435.95|433.15|0
1649827920000|2022-04-13 05:32:00|436.1|433.3|436.1|433.3|436.1|433.3|436.1|433.3|0
1649827940000|2022-04-13 05:32:20|436.26|433.46|436.26|433.46|436.41|433.61|436.26|433.46|0
1649827950000|2022-04-13 05:32:30|436.33|433.53|436.26|433.46|436.33|433.53|436.26|433.46|0
1649827970000|2022-04-13 05:32:50|436.41|433.61|436.41|433.61|436.41|433.61|436.41|433.61|0
1649827980000|2022-04-13 05:33:00|436.26|433.46|436.26|433.46|436.26|433.46|436.1|433.3|0
1649827990000|2022-04-13 05:33:10|436.1|433.3|436.1|433.3|436.1|433.3|436.1|433.3|0
1649828000000|2022-04-13 05:33:20|435.95|433.15|436.1|433.3|436.1|433.3|435.95|433.15|0
1649828010000|2022-04-13 05:33:30|435.95|433.15|436.1|433.3|436.1|433.3|435.95|433.15|0
1649828020000|2022-04-13 05:33:40|436.26|433.46|436.26|433.46|436.26|433.46|436.26|433.46|0
1649828030000|2022-04-13 05:33:50|436.1|433.3|436.1|433.3|436.1|433.3|436.1|433.3|0
1649828040000|2022-04-13 05:34:00|436.02|433.22|435.95|433.15|436.1|433.3|435.95|433.15|0
1649828050000|2022-04-13 05:34:10|436.1|433.3|436.1|433.3|436.1|433.3|436.1|433.3|0
1649828060000|2022-04-13 05:34:20|436.26|433.46|437.81|435.01|437.81|435.01|436.26|433.46|0
1649828070000|2022-04-13 05:34:30|437.66|434.86|437.81|435.01|437.97|435.17|437.66|434.86|0
1649828080000|2022-04-13 05:34:40|438.13|435.33|438.44|435.64|438.44|435.64|438.13|435.33|0
1649828090000|2022-04-13 05:34:50|438.59|435.79|439.53|436.73|439.53|436.73|438.59|435.79|0
1649828100000|2022-04-13 05:35:00|439.69|436.89|439.37|436.57|439.69|436.89|439.37|436.57|0
1649828110000|2022-04-13 05:35:10|439.22|436.42|439.06|436.26|439.22|436.42|439.06|436.26|0
1649828120000|2022-04-13 05:35:20|438.91|436.11|438.91|436.11|438.91|436.11|438.75|435.95|0
1649828130000|2022-04-13 05:35:30|439.06|436.26|439.22|436.42|439.22|436.42|439.06|436.26|0
1649828140000|2022-04-13 05:35:40|439.45|436.65|439.53|436.73|439.53|436.73|439.45|436.65|0
1649828150000|2022-04-13 05:35:50|439.37|436.57|440.23|437.43|440.23|437.43|439.37|436.57|0
1649828160000|2022-04-13 05:36:00|440.31|437.51|440.31|437.51|440.47|437.67|440.31|437.51|0
1649828170000|2022-04-13 05:36:10|440.47|437.67|440.62|437.82|440.62|437.82|440.47|437.67|0
1649828180000|2022-04-13 05:36:20|440.78|437.98|441.41|438.61|441.41|438.61|440.78|437.98|0
1649828190000|2022-04-13 05:36:30|441.56|438.76|441.41|438.61|441.56|438.76|441.41|438.61|0
1649828200000|2022-04-13 05:36:40|441.25|438.45|441.25|438.45|441.25|438.45|441.09|438.29|0
1649828210000|2022-04-13 05:36:50|441.09|438.29|440.94|438.14|441.25|438.45|440.94|438.14|0
1649828220000|2022-04-13 05:37:00|440.78|437.98|440.78|437.98|440.78|437.98|440.78|437.98|0
1649828230000|2022-04-13 05:37:10|440.85|438.05|440.85|438.05|440.85|438.05|440.85|438.05|0
1649828240000|2022-04-13 05:37:20|440.94|438.14|440.78|437.98|440.94|438.14|440.62|437.82|0
1649828250000|2022-04-13 05:37:30|440.62|437.82|440.62|437.82|440.62|437.82|440.31|437.51|0
1649828260000|2022-04-13 05:37:40|440.54|437.74|440.47|437.67|440.54|437.74|440.47|437.67|0
1649828270000|2022-04-13 05:37:50|440.62|437.82|440.31|437.51|440.62|437.82|440.31|437.51|0
1649828290000|2022-04-13 05:38:10|440.15|437.35|440|437.2|440.15|437.35|440|437.2|0
1649828300000|2022-04-13 05:38:20|440.15|437.35|440.31|437.51|440.31|437.51|440.15|437.35|0
1649828310000|2022-04-13 05:38:30|440.15|437.35|440|437.2|440.15|437.35|440|437.2|0
1649828320000|2022-04-13 05:38:40|440.15|437.35|439.84|437.04|440.15|437.35|439.84|437.04|0
1649828330000|2022-04-13 05:38:50|440|437.2|440|437.2|440|437.2|440|437.2|0
1649828340000|2022-04-13 05:39:00|440.15|437.35|439.84|437.04|440.15|437.35|439.84|437.04|0
1649828350000|2022-04-13 05:39:10|439.92|437.12|440|437.2|440.15|437.35|439.92|437.12|0
1649828370000|2022-04-13 05:39:30|440.15|437.35|440|437.2|440.15|437.35|440|437.2|0
1649828380000|2022-04-13 05:39:40|439.84|437.04|440|437.2|440|437.2|439.84|437.04|0
1649828390000|2022-04-13 05:39:50|440.15|437.35|440.15|437.35|440.15|437.35|440.15|437.35|0
1649828400000|2022-04-13 05:40:00|440|437.2|440|437.2|440.07|437.27|440|437.2|0
1649828410000|2022-04-13 05:40:10|440.07|437.27|440.62|437.82|440.62|437.82|440.07|437.27|0
1649828420000|2022-04-13 05:40:20|440.46|437.66|440.46|437.66|440.62|437.82|440.46|437.66|0
1649828430000|2022-04-13 05:40:30|440.62|437.82|440.31|437.51|440.62|437.82|440.31|437.51|0
1649828440000|2022-04-13 05:40:40|440.15|437.35|440.46|437.66|440.46|437.66|440.15|437.35|0
1649828460000|2022-04-13 05:41:00|440.38|437.58|440.31|437.51|440.38|437.58|440.31|437.51|0
1649828480000|2022-04-13 05:41:20|440.46|437.66|440.62|437.82|440.62|437.82|440.46|437.66|0
1649828490000|2022-04-13 05:41:30|440.78|437.98|440.78|437.98|440.78|437.98|440.78|437.98|0
1649828500000|2022-04-13 05:41:40|440.62|437.82|440.62|437.82|440.62|437.82|440.62|437.82|0
1649828510000|2022-04-13 05:41:50|440.46|437.66|440.46|437.66|440.46|437.66|440.46|437.66|0
1649828520000|2022-04-13 05:42:00|440.31|437.51|440.15|437.35|440.31|437.51|440.15|437.35|0
1649828530000|2022-04-13 05:42:10|440.07|437.27|440.15|437.35|440.15|437.35|440.07|437.27|0
1649828540000|2022-04-13 05:42:20|440.31|437.51|440.31|437.51|440.31|437.51|440.31|437.51|0
1649828550000|2022-04-13 05:42:30|440.23|437.43|440.15|437.35|440.31|437.51|440.15|437.35|0
1649828560000|2022-04-13 05:42:40|440.23|437.43|440.31|437.51|440.31|437.51|440.15|437.35|0
1649828580000|2022-04-13 05:43:00|440.23|437.43|440.15|437.35|440.23|437.43|440.15|437.35|0
1649828590000|2022-04-13 05:43:10|440.31|437.51|440.15|437.35|440.31|437.51|440.15|437.35|0
1649828600000|2022-04-13 05:43:20|439.99|437.19|439.99|437.19|439.99|437.19|439.99|437.19|0
1649828610000|2022-04-13 05:43:30|440.15|437.35|440.15|437.35|440.15|437.35|440.15|437.35|0
1649828620000|2022-04-13 05:43:40|440.07|437.27|440.07|437.27|440.07|437.27|440.07|437.27|0
1649828630000|2022-04-13 05:43:50|440.15|437.35|440.15|437.35|440.15|437.35|440.07|437.27|0
1649828640000|2022-04-13 05:44:00|440.07|437.27|440.15|437.35|440.15|437.35|440.07|437.27|0
1649828650000|2022-04-13 05:44:10|440.31|437.51|440.15|437.35|440.31|437.51|440.15|437.35|0
1649828660000|2022-04-13 05:44:20|440.23|437.43|440.23|437.43|440.31|437.51|440.23|437.43|0
1649828670000|2022-04-13 05:44:30|440.15|437.35|439.99|437.19|440.15|437.35|439.99|437.19|0
1649828680000|2022-04-13 05:44:40|439.84|437.04|439.99|437.19|439.99|437.19|439.84|437.04|0
1649828690000|2022-04-13 05:44:50|439.91|437.11|439.84|437.04|439.99|437.19|439.84|437.04|0
1649828700000|2022-04-13 05:45:00|439.68|436.88|439.76|436.96|439.76|436.96|439.68|436.88|0
1649828710000|2022-04-13 05:45:10|439.68|436.88|439.68|436.88|439.68|436.88|439.68|436.88|0
1649828720000|2022-04-13 05:45:20|439.84|437.04|439.84|437.04|439.84|437.04|439.84|437.04|0
1649828730000|2022-04-13 05:45:30|439.99|437.19|439.99|437.19|439.99|437.19|439.99|437.19|0
1649828740000|2022-04-13 05:45:40|440.15|437.35|440.15|437.35|440.15|437.35|440.15|437.35|0
1649828750000|2022-04-13 05:45:50|440.22|437.42|440.31|437.51|440.31|437.51|440.22|437.42|0
1649828760000|2022-04-13 05:46:00|440.38|437.58|440.38|437.58|440.38|437.58|440.31|437.51|0
1649828770000|2022-04-13 05:46:10|440.46|437.66|440.31|437.51|440.62|437.82|440.31|437.51|0
1649828780000|2022-04-13 05:46:20|440.46|437.66|440.62|437.82|440.62|437.82|440.46|437.66|0
1649828790000|2022-04-13 05:46:30|440.77|437.97|440.77|437.97|440.77|437.97|440.77|437.97|0
1649828800000|2022-04-13 05:46:40|440.62|437.82|440.69|437.89|440.69|437.89|440.62|437.82|0
1649828810000|2022-04-13 05:46:50|440.62|437.82|440.62|437.82|440.77|437.97|440.62|437.82|0
1649828820000|2022-04-13 05:47:00|440.31|437.51|440.15|437.35|440.31|437.51|440.15|437.35|0
1649828830000|2022-04-13 05:47:10|439.99|437.19|439.99|437.19|440.07|437.27|439.99|437.19|0
1649828840000|2022-04-13 05:47:20|440.15|437.35|439.99|437.19|440.15|437.35|439.99|437.19|0
1649828850000|2022-04-13 05:47:30|439.84|437.04|439.99|437.19|439.99|437.19|439.84|437.04|0
1649828860000|2022-04-13 05:47:40|440.07|437.27|440.15|437.35|440.15|437.35|439.99|437.19|0
1649828880000|2022-04-13 05:48:00|439.99|437.19|440.15|437.35|440.15|437.35|439.99|437.19|0
1649828890000|2022-04-13 05:48:10|440.07|437.27|440.46|437.66|440.46|437.66|440.07|437.27|0
1649828900000|2022-04-13 05:48:20|440.3|437.5|440.46|437.66|440.46|437.66|440.3|437.5|0
1649828910000|2022-04-13 05:48:30|440.54|437.74|440.54|437.74|440.62|437.82|440.54|437.74|0
1649828920000|2022-04-13 05:48:40|440.46|437.66|440.62|437.82|440.62|437.82|440.46|437.66|0
1649828930000|2022-04-13 05:48:50|440.46|437.66|440.46|437.66|440.46|437.66|440.46|437.66|0
1649828940000|2022-04-13 05:49:00|440.54|437.74|440.62|437.82|440.62|437.82|440.54|437.74|0
1649828950000|2022-04-13 05:49:10|440.77|437.97|440.62|437.82|440.77|437.97|440.54|437.74|0
1649828960000|2022-04-13 05:49:20|440.77|437.97|440.85|438.05|440.85|438.05|440.77|437.97|0
1649828970000|2022-04-13 05:49:30|440.77|437.97|441.24|438.44|441.24|438.44|440.77|437.97|0
1649828980000|2022-04-13 05:49:40|441.09|438.29|441.24|438.44|441.24|438.44|441.09|438.29|0
1649828990000|2022-04-13 05:49:50|441.09|438.29|441.24|438.44|441.24|438.44|441.09|438.29|0
1649829000000|2022-04-13 05:50:00|441.4|438.6|440.93|438.13|441.4|438.6|440.93|438.13|0
1649829010000|2022-04-13 05:50:10|441.09|438.29|440.77|437.97|441.09|438.29|440.77|437.97|0
1649829020000|2022-04-13 05:50:20|440.93|438.13|440.93|438.13|440.93|438.13|440.93|438.13|0
1649829030000|2022-04-13 05:50:30|441.09|438.29|441.09|438.29|441.09|438.29|440.93|438.13|0
1649829040000|2022-04-13 05:50:40|441.24|438.44|441.32|438.52|441.32|438.52|441.24|438.44|0
1649829050000|2022-04-13 05:50:50|441.4|438.6|441.4|438.6|441.4|438.6|441.4|438.6|0
1649829060000|2022-04-13 05:51:00|441.24|438.44|441.24|438.44|441.24|438.44|441.24|438.44|0
1649829080000|2022-04-13 05:51:20|441.4|438.6|441.32|438.52|441.4|438.6|441.32|438.52|0
1649829090000|2022-04-13 05:51:30|441.4|438.6|441.71|438.91|441.71|438.91|441.4|438.6|0
1649829100000|2022-04-13 05:51:40|441.87|439.07|441.87|439.07|441.87|439.07|441.87|439.07|0
1649829110000|2022-04-13 05:51:50|442.18|439.38|442.34|439.54|442.34|439.54|442.18|439.38|0
1649829120000|2022-04-13 05:52:00|442.18|439.38|442.34|439.54|442.34|439.54|442.18|439.38|0
1649829130000|2022-04-13 05:52:10|442.18|439.38|442.18|439.38|442.18|439.38|442.02|439.22|0
1649829140000|2022-04-13 05:52:20|442.34|439.54|442.34|439.54|442.34|439.54|442.18|439.38|0
1649829160000|2022-04-13 05:52:40|442.18|439.38|442.18|439.38|442.18|439.38|442.18|439.38|0
1649829170000|2022-04-13 05:52:50|442.34|439.54|442.18|439.38|442.34|439.54|442.18|439.38|0
1649829180000|2022-04-13 05:53:00|442.02|439.22|442.34|439.54|442.34|439.54|442.02|439.22|0
1649829190000|2022-04-13 05:53:10|442.49|439.69|442.49|439.69|442.49|439.69|442.49|439.69|0
1649829200000|2022-04-13 05:53:20|442.65|439.85|442.65|439.85|442.81|440.01|442.65|439.85|0
1649829210000|2022-04-13 05:53:30|442.57|439.77|442.02|439.22|442.57|439.77|442.02|439.22|0
1649829220000|2022-04-13 05:53:40|442.1|439.3|442.02|439.22|442.1|439.3|442.02|439.22|0
1649829230000|2022-04-13 05:53:50|442.49|439.69|442.65|439.85|442.65|439.85|442.49|439.69|0
1649829240000|2022-04-13 05:54:00|442.81|440.01|442.81|440.01|442.81|440.01|442.81|440.01|0
1649829280000|2022-04-13 05:54:40|442.96|440.16|442.81|440.01|442.96|440.16|442.81|440.01|0
1649829290000|2022-04-13 05:54:50|442.96|440.16|442.81|440.01|442.96|440.16|442.81|440.01|0
1649829300000|2022-04-13 05:55:00|442.96|440.16|442.96|440.16|442.96|440.16|442.96|440.16|0
1649829310000|2022-04-13 05:55:10|442.81|440.01|442.96|440.16|442.96|440.16|442.81|440.01|0
1649829320000|2022-04-13 05:55:20|442.81|440.01|442.81|440.01|442.81|440.01|442.81|440.01|0
1649829340000|2022-04-13 05:55:40|442.65|439.85|442.65|439.85|442.65|439.85|442.65|439.85|0
1649829380000|2022-04-13 05:56:20|442.72|439.92|442.81|440.01|442.81|440.01|442.65|439.85|0
1649829390000|2022-04-13 05:56:30|442.72|439.92|443.12|440.32|443.12|440.32|442.72|439.92|0
1649829400000|2022-04-13 05:56:40|442.96|440.16|442.96|440.16|442.96|440.16|442.96|440.16|0
1649829410000|2022-04-13 05:56:50|443.28|440.48|443.12|440.32|443.28|440.48|443.12|440.32|0
1649829420000|2022-04-13 05:57:00|443.28|440.48|443.28|440.48|443.28|440.48|443.28|440.48|0
1649829430000|2022-04-13 05:57:10|443.12|440.32|443.43|440.63|443.43|440.63|443.12|440.32|0
1649829440000|2022-04-13 05:57:20|443.59|440.79|443.59|440.79|443.59|440.79|443.59|440.79|0
1649829450000|2022-04-13 05:57:30|443.75|440.95|443.75|440.95|443.9|441.1|443.75|440.95|0
1649829460000|2022-04-13 05:57:40|443.9|441.1|443.59|440.79|443.9|441.1|443.59|440.79|0
1649829470000|2022-04-13 05:57:50|443.9|441.1|443.59|440.79|443.9|441.1|443.59|440.79|0
1649829480000|2022-04-13 05:58:00|443.75|440.95|443.59|440.79|443.75|440.95|443.59|440.79|0
1649829500000|2022-04-13 05:58:20|443.43|440.63|443.43|440.63|443.51|440.71|443.43|440.63|0
1649829530000|2022-04-13 05:58:50|443.59|440.79|443.59|440.79|443.59|440.79|443.59|440.79|0
1649829540000|2022-04-13 05:59:00|443.75|440.95|443.59|440.79|443.75|440.95|443.59|440.79|0
1649829550000|2022-04-13 05:59:10|443.75|440.95|443.9|441.1|443.9|441.1|443.75|440.95|0
1649829570000|2022-04-13 05:59:30|443.75|440.95|443.75|440.95|443.82|441.02|443.75|440.95|0
1649829580000|2022-04-13 05:59:40|443.74|440.94|443.74|440.94|443.74|440.94|443.74|440.94|0
1649829590000|2022-04-13 05:59:50|443.9|441.1|443.74|440.94|443.9|441.1|443.74|440.94|0
1649829600000|2022-04-13 06:00:00|443.9|441.1|443.9|441.1|443.9|441.1|443.9|441.1|0
1649829610000|2022-04-13 06:00:10|443.59|440.79|443.51|440.71|443.59|440.79|443.43|440.63|0
1649829620000|2022-04-13 06:00:20|443.43|440.63|443.43|440.63|443.43|440.63|443.27|440.47|0
1649829630000|2022-04-13 06:00:30|443.27|440.47|443.27|440.47|443.27|440.47|443.27|440.47|0
1649829640000|2022-04-13 06:00:40|443.12|440.32|442.96|440.16|443.12|440.32|442.96|440.16|0
1649829650000|2022-04-13 06:00:50|442.8|440|442.8|440|442.8|440|442.8|440|0
1649829660000|2022-04-13 06:01:00|442.96|440.16|443.43|440.63|443.43|440.63|442.96|440.16|0
1649829670000|2022-04-13 06:01:10|443.12|440.32|442.96|440.16|443.12|440.32|442.96|440.16|0
1649829680000|2022-04-13 06:01:20|443.12|440.32|443.04|440.24|443.12|440.32|442.96|440.16|0
1649829690000|2022-04-13 06:01:30|442.96|440.16|442.96|440.16|443.12|440.32|442.96|440.16|0
1649829700000|2022-04-13 06:01:40|443.12|440.32|442.96|440.16|443.12|440.32|442.96|440.16|0
1649829710000|2022-04-13 06:01:50|442.8|440|442.96|440.16|442.96|440.16|442.8|440|0
1649829720000|2022-04-13 06:02:00|442.8|440|443.12|440.32|443.12|440.32|442.8|440|0
1649829730000|2022-04-13 06:02:10|443.27|440.47|443.12|440.32|443.27|440.47|443.12|440.32|0
1649829740000|2022-04-13 06:02:20|442.96|440.16|443.27|440.47|443.27|440.47|442.96|440.16|0
1649829750000|2022-04-13 06:02:30|443.12|440.32|442.96|440.16|443.12|440.32|442.96|440.16|0
1649829770000|2022-04-13 06:02:50|442.8|440|442.8|440|442.8|440|442.8|440|0
1649829790000|2022-04-13 06:03:10|442.88|440.08|442.8|440|442.96|440.16|442.8|440|0
1649829800000|2022-04-13 06:03:20|442.96|440.16|443.35|440.55|443.35|440.55|442.96|440.16|0
1649829810000|2022-04-13 06:03:30|443.27|440.47|443.27|440.47|443.27|440.47|443.12|440.32|0
1649829820000|2022-04-13 06:03:40|443.12|440.32|443.12|440.32|443.12|440.32|443.03|440.23|0
1649829830000|2022-04-13 06:03:50|442.8|440|442.88|440.08|442.96|440.16|442.8|440|0
1649829840000|2022-04-13 06:04:00|442.8|440|442.65|439.85|442.8|440|442.65|439.85|0
1649829870000|2022-04-13 06:04:30|442.49|439.69|442.56|439.76|442.65|439.85|442.49|439.69|0
1649829880000|2022-04-13 06:04:40|442.49|439.69|442.33|439.53|442.49|439.69|442.33|439.53|0
1649829890000|2022-04-13 06:04:50|442.17|439.37|442.17|439.37|442.17|439.37|442.17|439.37|0
1649829900000|2022-04-13 06:05:00|442.33|439.53|442.02|439.22|442.33|439.53|442.02|439.22|0
1649829920000|2022-04-13 06:05:20|442.17|439.37|442.17|439.37|442.25|439.45|442.17|439.37|0
1649829930000|2022-04-13 06:05:30|442.33|439.53|441.86|439.06|442.33|439.53|441.86|439.06|0
1649829940000|2022-04-13 06:05:40|441.94|439.14|441.86|439.06|442.02|439.22|441.86|439.06|0
1649829950000|2022-04-13 06:05:50|442.02|439.22|442.02|439.22|442.02|439.22|442.02|439.22|0
1649829960000|2022-04-13 06:06:00|441.86|439.06|441.7|438.9|441.86|439.06|441.7|438.9|0
1649829970000|2022-04-13 06:06:10|441.86|439.06|441.86|439.06|441.86|439.06|441.86|439.06|0
1649829980000|2022-04-13 06:06:20|441.7|438.9|441.55|438.75|441.7|438.9|441.55|438.75|0
1649829990000|2022-04-13 06:06:30|441.39|438.59|440.77|437.97|441.39|438.59|440.77|437.97|0
1649830000000|2022-04-13 06:06:40|440.92|438.12|440.77|437.97|440.92|438.12|440.77|437.97|0
1649830010000|2022-04-13 06:06:50|440.61|437.81|440.77|437.97|440.77|437.97|440.61|437.81|0
1649830020000|2022-04-13 06:07:00|440.92|438.12|440.77|437.97|440.92|438.12|440.77|437.97|0
1649830030000|2022-04-13 06:07:10|440.61|437.81|440.77|437.97|440.77|437.97|440.61|437.81|0
1649830040000|2022-04-13 06:07:20|440.61|437.81|440.77|437.97|440.77|437.97|440.61|437.81|0
1649830050000|2022-04-13 06:07:30|440.92|438.12|440.92|438.12|440.92|438.12|440.77|437.97|0
1649830060000|2022-04-13 06:07:40|441.08|438.28|441.55|438.75|441.55|438.75|441.08|438.28|0
1649830070000|2022-04-13 06:07:50|441.39|438.59|441.39|438.59|441.39|438.59|441.39|438.59|0
1649830080000|2022-04-13 06:08:00|441.23|438.43|440.92|438.12|441.23|438.43|440.92|438.12|0
1649830090000|2022-04-13 06:08:10|441.08|438.28|441.23|438.43|441.23|438.43|441.08|438.28|0
1649830100000|2022-04-13 06:08:20|441.08|438.28|441.08|438.28|441.08|438.28|441|438.2|0
1649830110000|2022-04-13 06:08:30|441.23|438.43|441.08|438.28|441.23|438.43|441.08|438.28|0
1649830120000|2022-04-13 06:08:40|440.92|438.12|441|438.2|441|438.2|440.92|438.12|0
1649830130000|2022-04-13 06:08:50|440.92|438.12|441|438.2|441.08|438.28|440.92|438.12|0
1649830140000|2022-04-13 06:09:00|440.92|438.12|440.76|437.96|440.92|438.12|440.76|437.96|0
1649830150000|2022-04-13 06:09:10|440.61|437.81|440.61|437.81|440.68|437.88|440.61|437.81|0
1649830160000|2022-04-13 06:09:20|440.45|437.65|440.61|437.81|440.61|437.81|440.45|437.65|0
1649830170000|2022-04-13 06:09:30|440.45|437.65|440.45|437.65|440.61|437.81|440.3|437.5|0
1649830180000|2022-04-13 06:09:40|440.3|437.5|440.45|437.65|440.45|437.65|440.3|437.5|0
1649830190000|2022-04-13 06:09:50|440.61|437.81|440.45|437.65|440.61|437.81|440.45|437.65|0
1649830200000|2022-04-13 06:10:00|440.61|437.81|440.45|437.65|440.61|437.81|440.45|437.65|0
1649830210000|2022-04-13 06:10:10|440.29|437.49|440.45|437.65|440.61|437.81|440.29|437.49|0
1649830220000|2022-04-13 06:10:20|440.61|437.81|440.84|438.04|440.84|438.04|440.61|437.81|0
1649830230000|2022-04-13 06:10:30|440.92|438.12|440.92|438.12|440.92|438.12|440.92|438.12|0
1649830240000|2022-04-13 06:10:40|440.61|437.81|440.61|437.81|440.61|437.81|440.61|437.81|0
1649830260000|2022-04-13 06:11:00|440.76|437.96|440.92|438.12|440.92|438.12|440.76|437.96|0
1649830270000|2022-04-13 06:11:10|441.08|438.28|441.08|438.28|441.08|438.28|441.08|438.28|0
1649830300000|2022-04-13 06:11:40|440.92|438.12|441.08|438.28|441.08|438.28|440.92|438.12|0
1649830310000|2022-04-13 06:11:50|441.23|438.43|441.23|438.43|441.23|438.43|441.15|438.35|0
1649830320000|2022-04-13 06:12:00|441.39|438.59|441.08|438.28|441.39|438.59|441.08|438.28|0
1649830340000|2022-04-13 06:12:20|440.92|438.12|441.23|438.43|441.23|438.43|440.92|438.12|0
1649830350000|2022-04-13 06:12:30|441.15|438.35|441.23|438.43|441.23|438.43|441.15|438.35|0
1649830380000|2022-04-13 06:13:00|441.08|438.28|441.15|438.35|441.15|438.35|441.08|438.28|0
1649830390000|2022-04-13 06:13:10|441.23|438.43|441.54|438.74|441.54|438.74|441.23|438.43|0
1649830400000|2022-04-13 06:13:20|441.46|438.66|441.7|438.9|441.7|438.9|441.46|438.66|0
1649830420000|2022-04-13 06:13:40|441.62|438.82|441.54|438.74|441.62|438.82|441.54|438.74|0
1649830430000|2022-04-13 06:13:50|441.7|438.9|441.86|439.06|441.86|439.06|441.7|438.9|0
1649830440000|2022-04-13 06:14:00|441.7|438.9|441.7|438.9|441.7|438.9|441.7|438.9|0
1649830450000|2022-04-13 06:14:10|441.54|438.74|441.54|438.74|441.54|438.74|441.54|438.74|0
1649830460000|2022-04-13 06:14:20|441.62|438.82|441.7|438.9|441.7|438.9|441.62|438.82|0
1649830470000|2022-04-13 06:14:30|441.62|438.82|441.62|438.82|441.7|438.9|441.62|438.82|0
1649830480000|2022-04-13 06:14:40|441.54|438.74|441.54|438.74|441.54|438.74|441.54|438.74|0
1649830490000|2022-04-13 06:14:50|441.39|438.59|441.39|438.59|441.39|438.59|441.39|438.59|0
1649830500000|2022-04-13 06:15:00|441.23|438.43|440.92|438.12|441.23|438.43|440.92|438.12|0
1649830510000|2022-04-13 06:15:10|440.76|437.96|440.68|437.88|440.92|438.12|440.68|437.88|0
1649830520000|2022-04-13 06:15:20|440.76|437.96|440.76|437.96|440.76|437.96|440.68|437.88|0
1649830530000|2022-04-13 06:15:30|440.84|438.04|440.76|437.96|440.84|438.04|440.76|437.96|0
1649830550000|2022-04-13 06:15:50|440.84|438.04|440.92|438.12|440.92|438.12|440.84|438.04|0
1649830560000|2022-04-13 06:16:00|441.07|438.27|441.23|438.43|441.23|438.43|440.92|438.12|0
1649830570000|2022-04-13 06:16:10|441.39|438.59|441.39|438.59|441.39|438.59|441.39|438.59|0
1649830580000|2022-04-13 06:16:20|441.23|438.43|441.39|438.59|441.39|438.59|441.23|438.43|0
1649830590000|2022-04-13 06:16:30|441.54|438.74|441.54|438.74|441.7|438.9|441.54|438.74|0
1649830600000|2022-04-13 06:16:40|441.7|438.9|441.77|438.97|441.86|439.06|441.7|438.9|0
1649830610000|2022-04-13 06:16:50|441.7|438.9|442.01|439.21|442.01|439.21|441.7|438.9|0
1649830620000|2022-04-13 06:17:00|442.09|439.29|442.09|439.29|442.09|439.29|442.09|439.29|0
1649830630000|2022-04-13 06:17:10|441.86|439.06|442.17|439.37|442.17|439.37|441.86|439.06|0
1649830660000|2022-04-13 06:17:40|442.01|439.21|442.01|439.21|442.01|439.21|442.01|439.21|0
1649830680000|2022-04-13 06:18:00|442.09|439.29|441.93|439.13|442.09|439.29|441.86|439.06|0
1649830690000|2022-04-13 06:18:10|442.01|439.21|441.86|439.06|442.01|439.21|441.86|439.06|0
1649830700000|2022-04-13 06:18:20|441.7|438.9|441.7|438.9|441.7|438.9|441.7|438.9|0
1649830710000|2022-04-13 06:18:30|441.62|438.82|441.7|438.9|441.7|438.9|441.62|438.82|0
1649830720000|2022-04-13 06:18:40|441.62|438.82|441.62|438.82|441.62|438.82|441.62|438.82|0
1649830730000|2022-04-13 06:18:50|441.54|438.74|441.62|438.82|441.62|438.82|441.54|438.74|0
1649830740000|2022-04-13 06:19:00|441.7|438.9|441.7|438.9|441.7|438.9|441.7|438.9|0
1649830750000|2022-04-13 06:19:10|442.01|439.21|442.01|439.21|442.01|439.21|442.01|439.21|0
1649830760000|2022-04-13 06:19:20|442.17|439.37|442.32|439.52|442.32|439.52|442.09|439.29|0
1649830770000|2022-04-13 06:19:30|442.17|439.37|442.17|439.37|442.17|439.37|442.17|439.37|0
1649830780000|2022-04-13 06:19:40|442.24|439.44|442.24|439.44|442.24|439.44|442.24|439.44|0
1649830790000|2022-04-13 06:19:50|442.17|439.37|442.32|439.52|442.32|439.52|442.17|439.37|0
1649830800000|2022-04-13 06:20:00|442.17|439.37|442.17|439.37|442.17|439.37|442.17|439.37|0
1649830810000|2022-04-13 06:20:10|442.32|439.52|442.48|439.68|442.48|439.68|442.32|439.52|0
1649830820000|2022-04-13 06:20:20|442.32|439.52|442.32|439.52|442.32|439.52|442.32|439.52|0
1649830830000|2022-04-13 06:20:30|442.17|439.37|442.01|439.21|442.17|439.37|442.01|439.21|0
1649830840000|2022-04-13 06:20:40|442.17|439.37|442.01|439.21|442.17|439.37|442.01|439.21|0
1649830850000|2022-04-13 06:20:50|441.85|439.05|441.38|438.58|441.85|439.05|441.38|438.58|0
1649830860000|2022-04-13 06:21:00|441.3|438.5|441.38|438.58|441.38|438.58|441.3|438.5|0
1649830870000|2022-04-13 06:21:10|441.7|438.9|441.38|438.58|441.7|438.9|441.38|438.58|0
1649830880000|2022-04-13 06:21:20|441.54|438.74|442.01|439.21|442.01|439.21|441.54|438.74|0
1649830890000|2022-04-13 06:21:30|441.85|439.05|442.17|439.37|442.24|439.44|441.85|439.05|0
1649830900000|2022-04-13 06:21:40|442.01|439.21|441.7|438.9|442.17|439.37|441.7|438.9|0
1649830910000|2022-04-13 06:21:50|441.85|439.05|441.85|439.05|441.85|439.05|441.7|438.9|0
1649830920000|2022-04-13 06:22:00|441.93|439.13|442.01|439.21|442.01|439.21|441.93|439.13|0
1649830930000|2022-04-13 06:22:10|441.85|439.05|441.85|439.05|442.01|439.21|441.85|439.05|0
1649830940000|2022-04-13 06:22:20|441.7|438.9|441.7|438.9|441.7|438.9|441.7|438.9|0
1649830950000|2022-04-13 06:22:30|441.77|438.97|441.85|439.05|442.01|439.21|441.77|438.97|0
1649830960000|2022-04-13 06:22:40|442.01|439.21|442.01|439.21|442.01|439.21|441.85|439.05|0
1649830970000|2022-04-13 06:22:50|442.17|439.37|442.24|439.44|442.24|439.44|442.17|439.37|0
1649830980000|2022-04-13 06:23:00|442.01|439.21|441.7|438.9|442.09|439.29|441.7|438.9|0
1649830990000|2022-04-13 06:23:10|441.54|438.74|441.38|438.58|441.54|438.74|441.38|438.58|0
1649831000000|2022-04-13 06:23:20|441.7|438.9|441.7|438.9|441.7|438.9|441.54|438.74|0
1649831010000|2022-04-13 06:23:30|441.85|439.05|441.85|439.05|441.93|439.13|441.85|439.05|0
1649831020000|2022-04-13 06:23:40|441.77|438.97|441.77|438.97|441.85|439.05|441.77|438.97|0
1649831030000|2022-04-13 06:23:50|441.7|438.9|441.7|438.9|441.7|438.9|441.7|438.9|0
1649831040000|2022-04-13 06:24:00|441.77|438.97|441.7|438.9|441.77|438.97|441.7|438.9|0
1649831050000|2022-04-13 06:24:10|441.85|439.05|441.85|439.05|441.85|439.05|441.85|439.05|0
1649831060000|2022-04-13 06:24:20|441.54|438.74|441.23|438.43|441.54|438.74|441.23|438.43|0
1649831070000|2022-04-13 06:24:30|441.15|438.35|441.23|438.43|441.23|438.43|441.15|438.35|0
1649831080000|2022-04-13 06:24:40|441.07|438.27|441.07|438.27|441.15|438.35|441.07|438.27|0
1649831090000|2022-04-13 06:24:50|441.23|438.43|441.07|438.27|441.23|438.43|441.07|438.27|0
1649831100000|2022-04-13 06:25:00|441.14|438.34|441.23|438.43|441.23|438.43|441.14|438.34|0
1649831110000|2022-04-13 06:25:10|441.3|438.5|441.23|438.43|441.3|438.5|441.23|438.43|0
1649831120000|2022-04-13 06:25:20|441.3|438.5|441.54|438.74|441.54|438.74|441.3|438.5|0
1649831130000|2022-04-13 06:25:30|441.38|438.58|441.38|438.58|441.38|438.58|441.38|438.58|0
1649831140000|2022-04-13 06:25:40|441.23|438.43|440.6|437.8|441.23|438.43|440.6|437.8|0
1649831150000|2022-04-13 06:25:50|440.52|437.72|440.52|437.72|440.52|437.72|440.52|437.72|0
1649831160000|2022-04-13 06:26:00|440.6|437.8|440.44|437.64|440.6|437.8|440.44|437.64|0
1649831170000|2022-04-13 06:26:10|440.52|437.72|440.6|437.8|440.6|437.8|440.44|437.64|0
1649831180000|2022-04-13 06:26:20|440.76|437.96|440.6|437.8|440.76|437.96|440.6|437.8|0
1649831190000|2022-04-13 06:26:30|440.52|437.72|440.52|437.72|440.6|437.8|440.52|437.72|0
1649831200000|2022-04-13 06:26:40|440.6|437.8|440.67|437.87|440.67|437.87|440.6|437.8|0
1649831210000|2022-04-13 06:26:50|440.76|437.96|440.91|438.11|440.91|438.11|440.76|437.96|0
1649831220000|2022-04-13 06:27:00|441.07|438.27|440.91|438.11|441.07|438.27|440.91|438.11|0
1649831230000|2022-04-13 06:27:10|440.99|438.19|441.07|438.27|441.07|438.27|440.91|438.11|0
1649831240000|2022-04-13 06:27:20|440.91|438.11|440.99|438.19|441.07|438.27|440.91|438.11|0
1649831250000|2022-04-13 06:27:30|441.07|438.27|441.07|438.27|441.07|438.27|441.07|438.27|0
1649831260000|2022-04-13 06:27:40|440.91|438.11|440.76|437.96|440.91|438.11|440.76|437.96|0
1649831270000|2022-04-13 06:27:50|440.91|438.11|441.07|438.27|441.07|438.27|440.91|438.11|0
1649831280000|2022-04-13 06:28:00|440.91|438.11|440.91|438.11|440.91|438.11|440.91|438.11|0
1649831290000|2022-04-13 06:28:10|440.99|438.19|441.07|438.27|441.07|438.27|440.99|438.19|0
1649831300000|2022-04-13 06:28:20|441.14|438.34|441.07|438.27|441.14|438.34|441.07|438.27|0
1649831310000|2022-04-13 06:28:30|440.99|438.19|440.91|438.11|440.99|438.19|440.91|438.11|0
1649831330000|2022-04-13 06:28:50|440.76|437.96|440.76|437.96|440.76|437.96|440.76|437.96|0
1649831340000|2022-04-13 06:29:00|440.67|437.87|440.67|437.87|440.67|437.87|440.67|437.87|0
1649831350000|2022-04-13 06:29:10|440.6|437.8|440.6|437.8|440.6|437.8|440.44|437.64|0
1649831360000|2022-04-13 06:29:20|440.76|437.96|440.75|437.95|440.76|437.96|440.75|437.95|0
1649831370000|2022-04-13 06:29:30|440.6|437.8|440.44|437.64|440.6|437.8|440.44|437.64|0
1649831380000|2022-04-13 06:29:40|440.29|437.49|440.29|437.49|440.29|437.49|440.29|437.49|0
1649831390000|2022-04-13 06:29:50|440.44|437.64|440.44|437.64|440.44|437.64|440.44|437.64|0
1649831400000|2022-04-13 06:30:00|440.29|437.49|440.36|437.56|440.36|437.56|440.29|437.49|0
1649831410000|2022-04-13 06:30:10|440.44|437.64|440.29|437.49|440.44|437.64|440.29|437.49|0
1649831420000|2022-04-13 06:30:20|440.44|437.64|440.44|437.64|440.44|437.64|440.44|437.64|0
1649831430000|2022-04-13 06:30:30|440.52|437.72|440.6|437.8|440.6|437.8|440.52|437.72|0
1649831440000|2022-04-13 06:30:40|440.44|437.64|440.44|437.64|440.44|437.64|440.44|437.64|0
1649831450000|2022-04-13 06:30:50|440.29|437.49|440.29|437.49|440.29|437.49|440.29|437.49|0
1649831460000|2022-04-13 06:31:00|440.13|437.33|439.97|437.17|440.13|437.33|439.82|437.02|0
1649831470000|2022-04-13 06:31:10|440.05|437.25|439.66|436.86|440.05|437.25|439.66|436.86|0
1649831480000|2022-04-13 06:31:20|439.82|437.02|439.66|436.86|439.82|437.02|439.66|436.86|0
1649831490000|2022-04-13 06:31:30|439.73|436.93|439.66|436.86|439.82|437.02|439.66|436.86|0
1649831500000|2022-04-13 06:31:40|439.5|436.7|439.5|436.7|439.5|436.7|439.5|436.7|0
1649831510000|2022-04-13 06:31:50|439.35|436.55|439.5|436.7|439.5|436.7|439.35|436.55|0
1649831520000|2022-04-13 06:32:00|439.35|436.55|439.19|436.39|439.35|436.55|439.19|436.39|0
1649831530000|2022-04-13 06:32:10|439.35|436.55|439.35|436.55|439.35|436.55|439.35|436.55|0
1649831540000|2022-04-13 06:32:20|439.27|436.47|439.03|436.23|439.27|436.47|439.03|436.23|0
1649831550000|2022-04-13 06:32:30|438.88|436.08|439.03|436.23|439.03|436.23|438.88|436.08|0
1649831560000|2022-04-13 06:32:40|439.19|436.39|439.35|436.55|439.35|436.55|439.19|436.39|0
1649831580000|2022-04-13 06:33:00|439.27|436.47|439.03|436.23|439.27|436.47|439.03|436.23|0
1649831590000|2022-04-13 06:33:10|439.19|436.39|439.03|436.23|439.19|436.39|439.03|436.23|0
1649831600000|2022-04-13 06:33:20|439.19|436.39|439.19|436.39|439.19|436.39|439.19|436.39|0
1649831610000|2022-04-13 06:33:30|439.03|436.23|438.88|436.08|439.03|436.23|438.88|436.08|0
1649831630000|2022-04-13 06:33:50|438.72|435.92|438.57|435.77|438.72|435.92|438.57|435.77|0
1649831640000|2022-04-13 06:34:00|438.64|435.84|438.72|435.92|438.72|435.92|438.64|435.84|0
1649831650000|2022-04-13 06:34:10|438.64|435.84|438.41|435.61|438.64|435.84|438.41|435.61|0
1649831660000|2022-04-13 06:34:20|438.57|435.77|438.48|435.68|438.57|435.77|438.41|435.61|0
1649831670000|2022-04-13 06:34:30|438.41|435.61|438.41|435.61|438.41|435.61|438.41|435.61|0
1649831680000|2022-04-13 06:34:40|438.25|435.45|438.41|435.61|438.41|435.61|438.25|435.45|0
1649831690000|2022-04-13 06:34:50|438.48|435.68|438.88|436.08|438.88|436.08|438.48|435.68|0
1649831700000|2022-04-13 06:35:00|438.72|435.92|438.57|435.77|438.72|435.92|438.57|435.77|0
1649831710000|2022-04-13 06:35:10|438.64|435.84|438.57|435.77|438.64|435.84|438.57|435.77|0
1649831720000|2022-04-13 06:35:20|438.48|435.68|438.41|435.61|438.57|435.77|438.41|435.61|0
1649831730000|2022-04-13 06:35:30|438.33|435.53|438.41|435.61|438.41|435.61|438.25|435.45|0
1649831740000|2022-04-13 06:35:40|438.57|435.77|438.57|435.77|438.57|435.77|438.57|435.77|0
1649831750000|2022-04-13 06:35:50|438.64|435.84|438.72|435.92|438.72|435.92|438.64|435.84|0
1649831760000|2022-04-13 06:36:00|439.03|436.23|438.88|436.08|439.03|436.23|438.88|436.08|0
1649831770000|2022-04-13 06:36:10|439.03|436.23|439.03|436.23|439.03|436.23|439.03|436.23|0
1649831780000|2022-04-13 06:36:20|439.19|436.39|439.35|436.55|439.35|436.55|439.19|436.39|0
1649831790000|2022-04-13 06:36:30|439.26|436.46|439.35|436.55|439.35|436.55|439.26|436.46|0
1649831800000|2022-04-13 06:36:40|439.66|436.86|439.5|436.7|439.66|436.86|439.5|436.7|0
1649831810000|2022-04-13 06:36:50|439.42|436.62|439.19|436.39|439.42|436.62|439.19|436.39|0
1649831820000|2022-04-13 06:37:00|439.03|436.23|439.03|436.23|439.03|436.23|438.95|436.15|0
1649831830000|2022-04-13 06:37:10|438.95|436.15|438.95|436.15|439.03|436.23|438.95|436.15|0
1649831840000|2022-04-13 06:37:20|439.03|436.23|439.03|436.23|439.11|436.31|439.03|436.23|0
1649831850000|2022-04-13 06:37:30|439.11|436.31|438.88|436.08|439.11|436.31|438.88|436.08|0
1649831860000|2022-04-13 06:37:40|438.72|435.92|438.72|435.92|438.72|435.92|438.72|435.92|0
1649831880000|2022-04-13 06:38:00|438.8|436|438.72|435.92|438.8|436|438.72|435.92|0
1649831890000|2022-04-13 06:38:10|438.56|435.76|438.72|435.92|438.72|435.92|438.56|435.76|0
1649831910000|2022-04-13 06:38:30|438.88|436.08|438.72|435.92|438.88|436.08|438.72|435.92|0
1649831920000|2022-04-13 06:38:40|438.56|435.76|438.56|435.76|438.56|435.76|438.56|435.76|0
1649831930000|2022-04-13 06:38:50|438.41|435.61|437.94|435.14|438.41|435.61|437.94|435.14|0
1649831940000|2022-04-13 06:39:00|438.1|435.3|438.1|435.3|438.25|435.45|438.1|435.3|0
1649831950000|2022-04-13 06:39:10|438.25|435.45|438.1|435.3|438.25|435.45|438.1|435.3|0
1649831980000|2022-04-13 06:39:40|437.94|435.14|437.94|435.14|437.94|435.14|437.94|435.14|0
1649832000000|2022-04-13 06:40:00|437.78|434.98|437.94|435.14|437.94|435.14|437.63|434.83|0
1649832010000|2022-04-13 06:40:10|438.1|435.3|438.25|435.45|438.25|435.45|438.1|435.3|0
1649832020000|2022-04-13 06:40:20|438.41|435.61|438.56|435.76|438.56|435.76|438.25|435.45|0
1649832030000|2022-04-13 06:40:30|438.25|435.45|437.94|435.14|438.25|435.45|437.94|435.14|0
1649832050000|2022-04-13 06:40:50|438.01|435.21|437.94|435.14|438.01|435.21|437.94|435.14|0
1649832060000|2022-04-13 06:41:00|438.1|435.3|438.09|435.29|438.1|435.3|438.09|435.29|0
1649832070000|2022-04-13 06:41:10|438.01|435.21|437.94|435.14|438.01|435.21|437.94|435.14|0
1649832090000|2022-04-13 06:41:30|438.09|435.29|438.09|435.29|438.09|435.29|438.09|435.29|0
1649832100000|2022-04-13 06:41:40|438.25|435.45|438.25|435.45|438.25|435.45|438.25|435.45|0
1649832110000|2022-04-13 06:41:50|438.17|435.37|438.25|435.45|438.25|435.45|438.09|435.29|0
1649832120000|2022-04-13 06:42:00|438.09|435.29|438.09|435.29|438.09|435.29|438.09|435.29|0
1649832130000|2022-04-13 06:42:10|438.25|435.45|438.25|435.45|438.25|435.45|438.25|435.45|0
1649832150000|2022-04-13 06:42:30|438.09|435.29|438.09|435.29|438.09|435.29|438.09|435.29|0
1649832160000|2022-04-13 06:42:40|437.94|435.14|437.78|434.98|437.94|435.14|437.78|434.98|0
1649832170000|2022-04-13 06:42:50|437.86|435.06|437.94|435.14|437.94|435.14|437.86|435.06|0
1649832180000|2022-04-13 06:43:00|437.86|435.06|437.94|435.14|437.94|435.14|437.86|435.06|0
1649832190000|2022-04-13 06:43:10|438.09|435.29|438.25|435.45|438.25|435.45|438.09|435.29|0
1649832200000|2022-04-13 06:43:20|438.09|435.29|438.25|435.45|438.25|435.45|438.09|435.29|0
1649832210000|2022-04-13 06:43:30|438.17|435.37|438.25|435.45|438.25|435.45|438.17|435.37|0
1649832220000|2022-04-13 06:43:40|438.41|435.61|438.41|435.61|438.41|435.61|438.41|435.61|0
1649832240000|2022-04-13 06:44:00|438.25|435.45|438.32|435.52|438.32|435.52|438.25|435.45|0
1649832250000|2022-04-13 06:44:10|438.25|435.45|438.41|435.61|438.41|435.61|438.25|435.45|0
1649832260000|2022-04-13 06:44:20|438.32|435.52|438.41|435.61|438.41|435.61|438.25|435.45|0
1649832270000|2022-04-13 06:44:30|438.25|435.45|438.25|435.45|438.25|435.45|438.25|435.45|0
1649832280000|2022-04-13 06:44:40|438.09|435.29|438.09|435.29|438.09|435.29|438.09|435.29|0
1649832290000|2022-04-13 06:44:50|438.01|435.21|437.94|435.14|438.09|435.29|437.94|435.14|0
1649832300000|2022-04-13 06:45:00|438.09|435.29|438.09|435.29|438.09|435.29|438.09|435.29|0
1649832310000|2022-04-13 06:45:10|438.01|435.21|437.94|435.14|438.01|435.21|437.94|435.14|0
1649832320000|2022-04-13 06:45:20|438.01|435.21|438.09|435.29|438.17|435.37|438.01|435.21|0
1649832330000|2022-04-13 06:45:30|437.94|435.14|437.78|434.98|437.94|435.14|437.78|434.98|0
1649832340000|2022-04-13 06:45:40|437.86|435.06|437.86|435.06|437.86|435.06|437.86|435.06|0
1649832350000|2022-04-13 06:45:50|437.94|435.14|438.25|435.45|438.25|435.45|437.94|435.14|0
1649832360000|2022-04-13 06:46:00|438.56|435.76|438.25|435.45|438.56|435.76|438.25|435.45|0
1649832370000|2022-04-13 06:46:10|438.4|435.6|438.32|435.52|438.4|435.6|438.25|435.45|0
1649832380000|2022-04-13 06:46:20|438.4|435.6|438.25|435.45|438.4|435.6|438.25|435.45|0
1649832390000|2022-04-13 06:46:30|438.09|435.29|438.09|435.29|438.09|435.29|438.09|435.29|0
1649832400000|2022-04-13 06:46:40|438.17|435.37|438.17|435.37|438.17|435.37|438.09|435.29|0
1649832410000|2022-04-13 06:46:50|438.25|435.45|438.25|435.45|438.25|435.45|438.09|435.29|0
1649832420000|2022-04-13 06:47:00|438.17|435.37|438.17|435.37|438.17|435.37|438.09|435.29|0
1649832430000|2022-04-13 06:47:10|438.09|435.29|438.25|435.45|438.25|435.45|438.09|435.29|0
1649832440000|2022-04-13 06:47:20|438.17|435.37|438.25|435.45|438.25|435.45|438.17|435.37|0
1649832450000|2022-04-13 06:47:30|437.78|434.98|437.78|434.98|437.78|434.98|437.78|434.98|0
1649832460000|2022-04-13 06:47:40|437.85|435.05|437.78|434.98|437.94|435.14|437.78|434.98|0
1649832470000|2022-04-13 06:47:50|437.62|434.82|437.62|434.82|437.62|434.82|437.62|434.82|0
1649832480000|2022-04-13 06:48:00|437.78|434.98|437.7|434.9|437.78|434.98|437.7|434.9|0
1649832490000|2022-04-13 06:48:10|437.62|434.82|437.7|434.9|437.78|434.98|437.62|434.82|0
1649832500000|2022-04-13 06:48:20|437.78|434.98|437.78|434.98|437.78|434.98|437.78|434.98|0
1649832510000|2022-04-13 06:48:30|437.62|434.82|437.94|435.14|437.94|435.14|437.62|434.82|0
1649832520000|2022-04-13 06:48:40|438.09|435.29|438.09|435.29|438.09|435.29|438.09|435.29|0
1649832530000|2022-04-13 06:48:50|437.78|434.98|438.09|435.29|438.09|435.29|437.78|434.98|0
1649832550000|2022-04-13 06:49:10|438.25|435.45|438.25|435.45|438.25|435.45|438.25|435.45|0
1649832560000|2022-04-13 06:49:20|438.09|435.29|438.48|435.68|438.48|435.68|438.09|435.29|0
1649832570000|2022-04-13 06:49:30|438.56|435.76|438.87|436.07|438.87|436.07|438.56|435.76|0
1649832580000|2022-04-13 06:49:40|438.79|435.99|438.56|435.76|438.79|435.99|438.56|435.76|0
1649832590000|2022-04-13 06:49:50|438.4|435.6|438.32|435.52|438.4|435.6|438.25|435.45|0
1649832600000|2022-04-13 06:50:00|438.4|435.6|438.32|435.52|438.4|435.6|438.25|435.45|0
1649832610000|2022-04-13 06:50:10|438.4|435.6|438.48|435.68|438.56|435.76|438.4|435.6|0
1649832620000|2022-04-13 06:50:20|438.56|435.76|438.56|435.76|438.56|435.76|438.4|435.6|0
1649832640000|2022-04-13 06:50:40|438.63|435.83|438.71|435.91|438.71|435.91|438.56|435.76|0
1649832650000|2022-04-13 06:50:50|438.56|435.76|438.56|435.76|438.56|435.76|438.56|435.76|0
1649832660000|2022-04-13 06:51:00|438.63|435.83|438.63|435.83|438.63|435.83|438.63|435.83|0
1649832670000|2022-04-13 06:51:10|438.79|435.99|438.71|435.91|438.79|435.99|438.56|435.76|0
1649832680000|2022-04-13 06:51:20|438.56|435.76|438.4|435.6|438.56|435.76|438.4|435.6|0
1649832690000|2022-04-13 06:51:30|438.48|435.68|438.48|435.68|438.48|435.68|438.48|435.68|0
1649832700000|2022-04-13 06:51:40|438.4|435.6|438.48|435.68|438.48|435.68|438.4|435.6|0
1649832710000|2022-04-13 06:51:50|438.4|435.6|438.4|435.6|438.4|435.6|438.4|435.6|0
1649832720000|2022-04-13 06:52:00|438.56|435.76|438.63|435.83|438.63|435.83|438.56|435.76|0
1649832730000|2022-04-13 06:52:10|438.56|435.76|438.71|435.91|438.71|435.91|438.56|435.76|0
1649832750000|2022-04-13 06:52:30|438.79|435.99|438.79|435.99|438.79|435.99|438.79|435.99|0
1649832760000|2022-04-13 06:52:40|438.71|435.91|438.71|435.91|438.79|435.99|438.71|435.91|0
1649832770000|2022-04-13 06:52:50|438.87|436.07|438.71|435.91|438.87|436.07|438.71|435.91|0
1649832780000|2022-04-13 06:53:00|438.87|436.07|438.56|435.76|438.87|436.07|438.56|435.76|0
1649832790000|2022-04-13 06:53:10|438.63|435.83|438.63|435.83|438.63|435.83|438.63|435.83|0
1649832800000|2022-04-13 06:53:20|438.71|435.91|438.56|435.76|438.71|435.91|438.56|435.76|0
1649832820000|2022-04-13 06:53:40|438.48|435.68|438.56|435.76|438.56|435.76|438.48|435.68|0
1649832830000|2022-04-13 06:53:50|438.4|435.6|438.48|435.68|438.48|435.68|438.4|435.6|0
1649832840000|2022-04-13 06:54:00|438.4|435.6|438.32|435.52|438.4|435.6|438.24|435.44|0
1649832850000|2022-04-13 06:54:10|438.24|435.44|438.32|435.52|438.32|435.52|438.24|435.44|0
1649832860000|2022-04-13 06:54:20|438.24|435.44|438.09|435.29|438.32|435.52|438.09|435.29|0
1649832870000|2022-04-13 06:54:30|438.16|435.36|438.09|435.29|438.16|435.36|438.09|435.29|0
1649832880000|2022-04-13 06:54:40|438.16|435.36|438.16|435.36|438.16|435.36|438.09|435.29|0
1649832890000|2022-04-13 06:54:50|438.09|435.29|438.09|435.29|438.09|435.29|438.09|435.29|0
1649832900000|2022-04-13 06:55:00|437.93|435.13|437.78|434.98|437.93|435.13|437.78|434.98|0
1649832910000|2022-04-13 06:55:10|437.62|434.82|437.78|434.98|437.78|434.98|437.62|434.82|0
1649832920000|2022-04-13 06:55:20|437.62|434.82|437.31|434.51|437.62|434.82|437.31|434.51|0
1649832930000|2022-04-13 06:55:30|437.46|434.66|437.62|434.82|437.62|434.82|437.31|434.51|0
1649832940000|2022-04-13 06:55:40|437.54|434.74|437.54|434.74|437.54|434.74|437.54|434.74|0
1649832950000|2022-04-13 06:55:50|437.62|434.82|437.54|434.74|437.62|434.82|437.46|434.66|0
1649832960000|2022-04-13 06:56:00|437.46|434.66|437.78|434.98|437.78|434.98|437.46|434.66|0
1649832980000|2022-04-13 06:56:20|437.46|434.66|437.46|434.66|437.46|434.66|437.46|434.66|0
1649832990000|2022-04-13 06:56:30|437.54|434.74|437.62|434.82|437.62|434.82|437.54|434.74|0
1649833000000|2022-04-13 06:56:40|437.78|434.98|437.54|434.74|437.78|434.98|437.54|434.74|0
1649833010000|2022-04-13 06:56:50|437.46|434.66|437|434.2|437.46|434.66|437|434.2|0
1649833020000|2022-04-13 06:57:00|437.15|434.35|437.23|434.43|437.23|434.43|437.15|434.35|0
1649833030000|2022-04-13 06:57:10|437.15|434.35|437|434.2|437.15|434.35|437|434.2|0
1649833040000|2022-04-13 06:57:20|436.69|433.89|436.84|434.04|436.84|434.04|436.69|433.89|0
1649833050000|2022-04-13 06:57:30|437|434.2|437|434.2|437|434.2|437|434.2|0
1649833060000|2022-04-13 06:57:40|437.15|434.35|437|434.2|437.15|434.35|437|434.2|0
1649833070000|2022-04-13 06:57:50|437.15|434.35|437.15|434.35|437.15|434.35|437.15|434.35|0
1649833080000|2022-04-13 06:58:00|437|434.2|437|434.2|437|434.2|437|434.2|0
1649833090000|2022-04-13 06:58:10|436.84|434.04|436.84|434.04|436.84|434.04|436.84|434.04|0
1649833100000|2022-04-13 06:58:20|437|434.2|437.15|434.35|437.15|434.35|437|434.2|0
1649833110000|2022-04-13 06:58:30|437|434.2|436.84|434.04|437|434.2|436.84|434.04|0
1649833120000|2022-04-13 06:58:40|437|434.2|437|434.2|437|434.2|437|434.2|0
1649833130000|2022-04-13 06:58:50|437.15|434.35|437.15|434.35|437.15|434.35|437.07|434.27|0
1649833140000|2022-04-13 06:59:00|437.23|434.43|437.46|434.66|437.46|434.66|437.23|434.43|0
1649833150000|2022-04-13 06:59:10|437.15|434.35|437.15|434.35|437.31|434.51|437.15|434.35|0
1649833160000|2022-04-13 06:59:20|437.38|434.58|437.62|434.82|437.62|434.82|437.38|434.58|0
1649833170000|2022-04-13 06:59:30|437.77|434.97|437.77|434.97|437.77|434.97|437.77|434.97|0
1649833180000|2022-04-13 06:59:40|437.62|434.82|437.62|434.82|437.77|434.97|437.62|434.82|0
1649833190000|2022-04-13 06:59:50|437.46|434.66|437.46|434.66|437.46|434.66|437.38|434.58|0
1649833200000|2022-04-13 07:00:00|437.62|434.82|437|434.2|437.62|434.82|437|434.2|0
1649833210000|2022-04-13 07:00:10|437.15|434.35|436.6|433.8|437.15|434.35|436.6|433.8|0
1649833220000|2022-04-13 07:00:20|436.45|433.65|436.53|433.73|436.53|433.73|436.22|433.42|0
1649833230000|2022-04-13 07:00:30|436.22|433.42|435.98|433.18|436.22|433.42|435.75|432.95|0
1649833240000|2022-04-13 07:00:40|436.06|433.26|436.37|433.57|436.37|433.57|435.75|432.95|0
1649833250000|2022-04-13 07:00:50|436.22|433.42|436.06|433.26|436.45|433.65|436.06|433.26|0
1649833260000|2022-04-13 07:01:00|436.22|433.42|436.53|433.73|436.53|433.73|436.06|433.26|0
1649833270000|2022-04-13 07:01:10|436.68|433.88|436.6|433.8|436.84|434.04|436.6|433.8|0
1649833280000|2022-04-13 07:01:20|436.53|433.73|435.98|433.18|436.53|433.73|435.98|433.18|0
1649833290000|2022-04-13 07:01:30|436.06|433.26|436.53|433.73|436.53|433.73|436.06|433.26|0
1649833300000|2022-04-13 07:01:40|436.84|434.04|437.46|434.66|437.46|434.66|436.84|434.04|0
1649833310000|2022-04-13 07:01:50|437.62|434.82|437.93|435.13|437.93|435.13|437.62|434.82|0
1649833320000|2022-04-13 07:02:00|437.77|434.97|438.24|435.44|438.55|435.75|437.77|434.97|0
1649833330000|2022-04-13 07:02:10|438.4|435.6|438.24|435.44|438.4|435.6|438.24|435.44|0
1649833340000|2022-04-13 07:02:20|438.4|435.6|438.71|435.91|438.71|435.91|438.4|435.6|0
1649833350000|2022-04-13 07:02:30|438.87|436.07|438.87|436.07|438.87|436.07|438.87|436.07|0
1649833360000|2022-04-13 07:02:40|438.71|435.91|438.71|435.91|438.71|435.91|438.55|435.75|0
1649833370000|2022-04-13 07:02:50|438.86|436.06|438.71|435.91|438.94|436.14|438.71|435.91|0
1649833380000|2022-04-13 07:03:00|438.4|435.6|438.86|436.06|438.86|436.06|438.4|435.6|0
1649833390000|2022-04-13 07:03:10|439.02|436.22|438.71|435.91|439.02|436.22|438.71|435.91|0
1649833400000|2022-04-13 07:03:20|438.86|436.06|438.86|436.06|439.02|436.22|438.86|436.06|0
1649833410000|2022-04-13 07:03:30|439.02|436.22|438.86|436.06|439.02|436.22|438.86|436.06|0
1649833420000|2022-04-13 07:03:40|439.18|436.38|438.86|436.06|439.18|436.38|438.86|436.06|0
1649833430000|2022-04-13 07:03:50|438.94|436.14|439.1|436.3|439.1|436.3|438.94|436.14|0
1649833440000|2022-04-13 07:04:00|438.94|436.14|438.55|435.75|438.94|436.14|438.55|435.75|0
1649833450000|2022-04-13 07:04:10|438|435.2|437.31|434.51|438|435.2|437.31|434.51|0
1649833460000|2022-04-13 07:04:20|437.38|434.58|437.46|434.66|437.46|434.66|437.38|434.58|0
1649833470000|2022-04-13 07:04:30|437.15|434.35|436.68|433.88|437.15|434.35|436.68|433.88|0
1649833480000|2022-04-13 07:04:40|436.37|433.57|436.21|433.41|436.37|433.57|436.21|433.41|0
1649833490000|2022-04-13 07:04:50|436.13|433.33|435.9|433.1|436.13|433.33|435.9|433.1|0
1649833500000|2022-04-13 07:05:00|436.17|433.77|436.33|433.93|436.71|434.31|436.17|433.77|0
1649833510000|2022-04-13 07:05:10|436.17|433.77|436.01|433.61|436.17|433.77|436.01|433.61|0
1649833520000|2022-04-13 07:05:20|435.86|433.46|436.01|433.61|436.17|433.77|435.86|433.46|0
1649833530000|2022-04-13 07:05:30|435.7|433.3|435.86|433.46|435.86|433.46|435.7|433.3|0
1649833540000|2022-04-13 07:05:40|435.7|433.3|435.39|432.99|435.7|433.3|435.39|432.99|0
1649833550000|2022-04-13 07:05:50|435.24|432.84|434.62|432.22|435.24|432.84|434.62|432.22|0
1649833560000|2022-04-13 07:06:00|434.46|432.06|434.46|432.06|434.62|432.22|434.3|431.9|0
1649833570000|2022-04-13 07:06:10|434.62|432.22|434.38|431.98|434.62|432.22|434.38|431.98|0
1649833580000|2022-04-13 07:06:20|434.3|431.9|433.91|431.51|434.3|431.9|433.91|431.51|0
1649833590000|2022-04-13 07:06:30|433.99|431.59|434.3|431.9|434.3|431.9|433.99|431.59|0
1649833600000|2022-04-13 07:06:40|434.77|432.37|434.77|432.37|435|432.6|434.77|432.37|0
1649833610000|2022-04-13 07:06:50|434.61|432.21|434.77|432.37|434.77|432.37|434.61|432.21|0
1649833620000|2022-04-13 07:07:00|434.61|432.21|433.99|431.59|434.61|432.21|433.99|431.59|0
1649833630000|2022-04-13 07:07:10|434.15|431.75|433.84|431.44|434.22|431.82|433.84|431.44|0
1649833640000|2022-04-13 07:07:20|433.99|431.59|433.06|430.66|433.99|431.59|433.06|430.66|0
1649833650000|2022-04-13 07:07:30|432.91|430.51|432.75|430.35|433.06|430.66|432.75|430.35|0
1649833660000|2022-04-13 07:07:40|432.91|430.51|432.6|430.2|432.91|430.51|432.6|430.2|0
1649833670000|2022-04-13 07:07:50|432.91|430.51|432.91|430.51|432.91|430.51|432.91|430.51|0
1649833680000|2022-04-13 07:08:00|432.75|430.35|432.75|430.35|433.22|430.82|432.75|430.35|0
1649833690000|2022-04-13 07:08:10|433.14|430.74|433.06|430.66|433.22|430.82|433.06|430.66|0
1649833700000|2022-04-13 07:08:20|433.37|430.97|433.22|430.82|433.37|430.97|433.22|430.82|0
1649833710000|2022-04-13 07:08:30|432.83|430.43|432.75|430.35|432.91|430.51|432.75|430.35|0
1649833720000|2022-04-13 07:08:40|432.6|430.2|432.44|430.04|432.6|430.2|432.44|430.04|0
1649833730000|2022-04-13 07:08:50|432.6|430.2|432.6|430.2|432.75|430.35|432.6|430.2|0
1649833740000|2022-04-13 07:09:00|432.52|430.12|433.06|430.66|433.06|430.66|432.52|430.12|0
1649833750000|2022-04-13 07:09:10|432.6|430.2|432.44|430.04|432.6|430.2|432.44|430.04|0
1649833760000|2022-04-13 07:09:20|432.29|429.89|432.13|429.73|432.36|429.96|432.13|429.73|0
1649833770000|2022-04-13 07:09:30|432.29|429.89|432.13|429.73|432.29|429.89|432.13|429.73|0
1649833780000|2022-04-13 07:09:40|432.29|429.89|432.52|430.12|432.52|430.12|432.29|429.89|0
1649833790000|2022-04-13 07:09:50|432.6|430.2|432.6|430.2|432.75|430.35|432.6|430.2|0
1649833800000|2022-04-13 07:10:00|432.44|430.04|432.75|430.35|432.75|430.35|432.13|429.73|0
1649833810000|2022-04-13 07:10:10|432.6|430.2|432.75|430.35|432.75|430.35|432.6|430.2|0
1649833820000|2022-04-13 07:10:20|432.6|430.2|433.22|430.82|433.22|430.82|432.6|430.2|0
1649833830000|2022-04-13 07:10:30|433.06|430.66|432.6|430.2|433.06|430.66|432.6|430.2|0
1649833840000|2022-04-13 07:10:40|432.75|430.35|433.53|431.13|433.53|431.13|432.75|430.35|0
1649833850000|2022-04-13 07:10:50|433.37|430.97|433.53|431.13|433.53|431.13|433.37|430.97|0
1649833860000|2022-04-13 07:11:00|433.84|431.44|433.37|430.97|433.99|431.59|433.37|430.97|0
1649833870000|2022-04-13 07:11:10|433.22|430.82|433.53|431.13|433.53|431.13|433.14|430.74|0
1649833880000|2022-04-13 07:11:20|433.29|430.89|433.22|430.82|433.29|430.89|433.14|430.74|0
1649833890000|2022-04-13 07:11:30|433.06|430.66|432.75|430.35|433.06|430.66|432.75|430.35|0
1649833900000|2022-04-13 07:11:40|432.6|430.2|432.51|430.11|432.6|430.2|432.51|430.11|0
1649833910000|2022-04-13 07:11:50|432.6|430.2|432.44|430.04|432.67|430.27|432.44|430.04|0
1649833920000|2022-04-13 07:12:00|432.29|429.89|432.44|430.04|432.44|430.04|432.29|429.89|0
1649833930000|2022-04-13 07:12:10|432.29|429.89|432.6|430.2|432.6|430.2|432.29|429.89|0
1649833940000|2022-04-13 07:12:20|432.91|430.51|433.06|430.66|433.22|430.82|432.91|430.51|0
1649833950000|2022-04-13 07:12:30|432.6|430.2|432.82|430.42|432.91|430.51|432.6|430.2|0
1649833960000|2022-04-13 07:12:40|432.9|430.5|432.75|430.35|432.9|430.5|432.59|430.19|0
1649833970000|2022-04-13 07:12:50|432.9|430.5|433.06|430.66|433.06|430.66|432.9|430.5|0
1649833980000|2022-04-13 07:13:00|433.53|431.13|433.29|430.89|433.53|431.13|433.13|430.73|0
1649833990000|2022-04-13 07:13:10|433.53|431.13|433.6|431.2|433.6|431.2|433.53|431.13|0
1649834000000|2022-04-13 07:13:20|433.53|431.13|433.21|430.81|433.68|431.28|433.21|430.81|0
1649834010000|2022-04-13 07:13:30|433.37|430.97|433.6|431.2|433.6|431.2|433.37|430.97|0
1649834020000|2022-04-13 07:13:40|433.68|431.28|433.6|431.2|433.84|431.44|433.6|431.2|0
1649834030000|2022-04-13 07:13:50|433.52|431.12|433.68|431.28|433.84|431.44|433.52|431.12|0
1649834040000|2022-04-13 07:14:00|433.75|431.35|434.15|431.75|434.15|431.75|433.75|431.35|0
1649834050000|2022-04-13 07:14:10|434.22|431.82|434.3|431.9|434.3|431.9|434.15|431.75|0
1649834060000|2022-04-13 07:14:20|434.38|431.98|434.22|431.82|434.38|431.98|433.99|431.59|0
1649834070000|2022-04-13 07:14:30|434.3|431.9|434.15|431.75|434.3|431.9|434.15|431.75|0
1649834080000|2022-04-13 07:14:40|433.99|431.59|433.83|431.43|433.99|431.59|433.83|431.43|0
1649834090000|2022-04-13 07:14:50|433.68|431.28|433.37|430.97|433.68|431.28|433.21|430.81|0
1649834100000|2022-04-13 07:15:00|433.29|430.89|433.21|430.81|433.29|430.89|433.06|430.66|0
1649834110000|2022-04-13 07:15:10|433.13|430.73|432.9|430.5|433.13|430.73|432.9|430.5|0
1649834120000|2022-04-13 07:15:20|433.06|430.66|433.37|430.97|433.37|430.97|433.06|430.66|0
1649834130000|2022-04-13 07:15:30|433.52|431.12|433.29|430.89|433.52|431.12|433.21|430.81|0
1649834140000|2022-04-13 07:15:40|433.37|430.97|433.83|431.43|433.83|431.43|433.21|430.81|0
1649834150000|2022-04-13 07:15:50|433.68|431.28|433.83|431.43|433.83|431.43|433.68|431.28|0
1649834160000|2022-04-13 07:16:00|433.99|431.59|434.14|431.74|434.14|431.74|433.83|431.43|0
1649834170000|2022-04-13 07:16:10|434.77|432.37|434.92|432.52|434.92|432.52|434.77|432.37|0
1649834180000|2022-04-13 07:16:20|434.84|432.44|434.84|432.44|434.84|432.44|434.84|432.44|0
1649834190000|2022-04-13 07:16:30|434.92|432.52|435|432.6|435|432.6|434.84|432.44|0
1649834200000|2022-04-13 07:16:40|435.08|432.68|435.08|432.68|435.08|432.68|435.08|432.68|0
1649834210000|2022-04-13 07:16:50|435.31|432.91|435.31|432.91|435.39|432.99|435.23|432.83|0
1649834220000|2022-04-13 07:17:00|435.39|432.99|435.54|433.14|435.54|433.14|435.39|432.99|0
1649834230000|2022-04-13 07:17:10|435.85|433.45|436.01|433.61|436.01|433.61|435.7|433.3|0
1649834240000|2022-04-13 07:17:20|435.7|433.3|435.85|433.45|435.85|433.45|435.7|433.3|0
1649834250000|2022-04-13 07:17:30|436.08|433.68|436.01|433.61|436.16|433.76|436.01|433.61|0
1649834260000|2022-04-13 07:17:40|435.93|433.53|435.93|433.53|436.01|433.61|435.93|433.53|0
1649834270000|2022-04-13 07:17:50|436.01|433.61|435.77|433.37|436.01|433.61|435.77|433.37|0
1649834280000|2022-04-13 07:18:00|435.54|433.14|435.46|433.06|435.54|433.14|435.46|433.06|0
1649834290000|2022-04-13 07:18:10|435.62|433.22|435.54|433.14|435.85|433.45|435.54|433.14|0
1649834300000|2022-04-13 07:18:20|435.39|432.99|435.39|432.99|435.39|432.99|435.31|432.91|0
1649834310000|2022-04-13 07:18:30|435.46|433.06|435.54|433.14|435.7|433.3|435.46|433.06|0
1649834320000|2022-04-13 07:18:40|435.46|433.06|435.7|433.3|435.7|433.3|435.39|432.99|0
1649834330000|2022-04-13 07:18:50|435.85|433.45|435.7|433.3|435.85|433.45|435.62|433.22|0
1649834340000|2022-04-13 07:19:00|435.54|433.14|435.23|432.83|435.54|433.14|435.23|432.83|0
1649834350000|2022-04-13 07:19:10|434.92|432.52|434.84|432.44|434.92|432.52|434.84|432.44|0
1649834360000|2022-04-13 07:19:20|434.76|432.36|434.76|432.36|434.92|432.52|434.61|432.21|0
1649834370000|2022-04-13 07:19:30|434.92|432.52|434.45|432.05|434.92|432.52|434.3|431.9|0
1649834380000|2022-04-13 07:19:40|434.3|431.9|434.14|431.74|434.3|431.9|434.14|431.74|0
1649834390000|2022-04-13 07:19:50|434.92|432.52|434.45|432.05|434.92|432.52|434.45|432.05|0
1649834400000|2022-04-13 07:20:00|434.37|431.97|434.3|431.9|434.45|432.05|434.14|431.74|0
1649834410000|2022-04-13 07:20:10|434.45|432.05|434.92|432.52|435.07|432.67|434.45|432.05|0
1649834420000|2022-04-13 07:20:20|435.07|432.67|435.07|432.67|435.07|432.67|434.92|432.52|0
1649834430000|2022-04-13 07:20:30|434.99|432.59|434.76|432.36|434.99|432.59|434.76|432.36|0
1649834440000|2022-04-13 07:20:40|434.92|432.52|434.99|432.59|434.99|432.59|434.92|432.52|0
1649834450000|2022-04-13 07:20:50|435.07|432.67|435.7|433.3|435.7|433.3|435.07|432.67|0
1649834460000|2022-04-13 07:21:00|436.01|433.61|436.16|433.76|436.32|433.92|436.01|433.61|0
1649834470000|2022-04-13 07:21:10|436.63|434.23|436.7|434.3|436.79|434.39|436.63|434.23|0
1649834480000|2022-04-13 07:21:20|436.55|434.15|436.32|433.92|436.63|434.23|436.32|433.92|0
1649834490000|2022-04-13 07:21:30|436.39|433.99|436.16|433.76|436.39|433.99|436.16|433.76|0
1649834500000|2022-04-13 07:21:40|436.24|433.84|436.47|434.07|436.47|434.07|436.16|433.76|0
1649834510000|2022-04-13 07:21:50|436.63|434.23|437.1|434.7|437.1|434.7|436.63|434.23|0
1649834520000|2022-04-13 07:22:00|437.25|434.85|437.25|434.85|437.25|434.85|437.25|434.85|0
1649834530000|2022-04-13 07:22:10|437.48|435.08|437.79|435.39|438.19|435.79|437.48|435.08|0
1649834540000|2022-04-13 07:22:20|437.88|435.48|438.03|435.63|438.03|435.63|437.88|435.48|0
1649834550000|2022-04-13 07:22:30|437.88|435.48|437.72|435.32|437.88|435.48|437.72|435.32|0
1649834560000|2022-04-13 07:22:40|437.41|435.01|437.25|434.85|437.41|435.01|437.1|434.7|0
1649834570000|2022-04-13 07:22:50|437.56|435.16|437.02|434.62|437.56|435.16|436.78|434.38|0
1649834580000|2022-04-13 07:23:00|436.7|434.3|436.47|434.07|436.7|434.3|436.32|433.92|0
1649834590000|2022-04-13 07:23:10|436.01|433.61|435.85|433.45|436.01|433.61|435.85|433.45|0
1649834600000|2022-04-13 07:23:20|435.7|433.3|435.93|433.53|435.93|433.53|435.7|433.3|0
1649834610000|2022-04-13 07:23:30|436.01|433.61|435.7|433.3|436.01|433.61|435.7|433.3|0
1649834620000|2022-04-13 07:23:40|435.85|433.45|436.01|433.61|436.16|433.76|435.7|433.3|0
1649834630000|2022-04-13 07:23:50|436.16|433.76|435.23|432.83|436.16|433.76|435.23|432.83|0
1649834640000|2022-04-13 07:24:00|435.07|432.67|434.76|432.36|435.23|432.83|434.76|432.36|0
1649834650000|2022-04-13 07:24:10|434.84|432.44|434.76|432.36|434.92|432.52|434.76|432.36|0
1649834660000|2022-04-13 07:24:20|435.54|433.14|436.01|433.61|436.01|433.61|435.54|433.14|0
1649834670000|2022-04-13 07:24:30|435.69|433.29|435.69|433.29|435.85|433.45|435.54|433.14|0
1649834680000|2022-04-13 07:24:40|435.38|432.98|435.46|433.06|435.54|433.14|435.38|432.98|0
1649834690000|2022-04-13 07:24:50|435.61|433.21|435.85|433.45|435.85|433.45|435.46|433.06|0
1649834700000|2022-04-13 07:25:00|436.01|433.61|435.54|433.14|436.01|433.61|435.54|433.14|0
1649834710000|2022-04-13 07:25:10|435.23|432.83|434.99|432.59|435.23|432.83|434.99|432.59|0
1649834720000|2022-04-13 07:25:20|435.07|432.67|434.92|432.52|435.23|432.83|434.92|432.52|0
1649834730000|2022-04-13 07:25:30|435.23|432.83|435.07|432.67|435.23|432.83|435.07|432.67|0
1649834740000|2022-04-13 07:25:40|435.23|432.83|435.23|432.83|435.23|432.83|435.23|432.83|0
1649834750000|2022-04-13 07:25:50|435.54|433.14|435.69|433.29|435.69|433.29|435.46|433.06|0
1649834760000|2022-04-13 07:26:00|435.54|433.14|435.54|433.14|435.54|433.14|435.46|433.06|0
1649834770000|2022-04-13 07:26:10|435.46|433.06|435.38|432.98|435.54|433.14|435.38|432.98|0
1649834780000|2022-04-13 07:26:20|435.46|433.06|435.07|432.67|435.46|433.06|435.07|432.67|0
1649834790000|2022-04-13 07:26:30|434.99|432.59|435.3|432.9|435.3|432.9|434.99|432.59|0
1649834800000|2022-04-13 07:26:40|435.38|432.98|435.23|432.83|435.54|433.14|435.23|432.83|0
1649834810000|2022-04-13 07:26:50|435.15|432.75|435.07|432.67|435.15|432.75|435.07|432.67|0
1649834820000|2022-04-13 07:27:00|435.23|432.83|435.46|433.06|435.69|433.29|435.23|432.83|0
1649834830000|2022-04-13 07:27:10|435.38|432.98|435.38|432.98|435.38|432.98|435.23|432.83|0
1649834840000|2022-04-13 07:27:20|435.07|432.67|435.3|432.9|435.3|432.9|435.07|432.67|0
1649834850000|2022-04-13 07:27:30|435.23|432.83|435.23|432.83|435.23|432.83|435.23|432.83|0
1649834860000|2022-04-13 07:27:40|435.07|432.67|435.07|432.67|435.07|432.67|434.92|432.52|0
1649834870000|2022-04-13 07:27:50|435.23|432.83|435.69|433.29|435.69|433.29|435.23|432.83|0
1649834880000|2022-04-13 07:28:00|435.61|433.21|436.32|433.92|436.32|433.92|435.61|433.21|0
1649834890000|2022-04-13 07:28:10|436.47|434.07|437.09|434.69|437.09|434.69|436.47|434.07|0
1649834900000|2022-04-13 07:28:20|437.01|434.61|436.78|434.38|437.01|434.61|436.78|434.38|0
1649834910000|2022-04-13 07:28:30|436.94|434.54|436.23|433.83|436.94|434.54|436.23|433.83|0
1649834920000|2022-04-13 07:28:40|436.16|433.76|436.16|433.76|436.32|433.92|436.16|433.76|0
1649834930000|2022-04-13 07:28:50|436.23|433.83|436.16|433.76|436.23|433.83|436.16|433.76|0
1649834940000|2022-04-13 07:29:00|436|433.6|435.46|433.06|436.16|433.76|435.46|433.06|0
1649834950000|2022-04-13 07:29:10|435.69|433.29|435.54|433.14|435.69|433.29|435.3|432.9|0
1649834960000|2022-04-13 07:29:20|435.61|433.21|435.92|433.52|435.92|433.52|435.61|433.21|0
1649834970000|2022-04-13 07:29:30|436.08|433.68|436.23|433.83|436.31|433.91|436.08|433.68|0
1649834980000|2022-04-13 07:29:40|436.31|433.91|435.77|433.37|436.31|433.91|435.77|433.37|0
1649834990000|2022-04-13 07:29:50|435.69|433.29|435.85|433.45|435.85|433.45|435.54|433.14|0
1649835000000|2022-04-13 07:30:00|435.92|433.52|435.23|432.83|435.92|433.52|435.23|432.83|0
1649835020000|2022-04-13 07:30:20|435.14|432.74|435.38|432.98|435.38|432.98|435.14|432.74|0
1649835030000|2022-04-13 07:30:30|435.23|432.83|435.23|432.83|435.23|432.83|435.07|432.67|0
1649835040000|2022-04-13 07:30:40|435.14|432.74|435.54|433.14|435.54|433.14|435.14|432.74|0
1649835050000|2022-04-13 07:30:50|435.46|433.06|435.07|432.67|435.46|433.06|435.07|432.67|0
1649835060000|2022-04-13 07:31:00|435.23|432.83|435.07|432.67|435.38|432.98|435.07|432.67|0
1649835070000|2022-04-13 07:31:10|434.99|432.59|434.76|432.36|434.99|432.59|434.76|432.36|0
1649835080000|2022-04-13 07:31:20|434.6|432.2|434.14|431.74|434.6|432.2|434.14|431.74|0
1649835090000|2022-04-13 07:31:30|433.98|431.58|433.83|431.43|433.98|431.58|433.83|431.43|0
1649835100000|2022-04-13 07:31:40|433.67|431.27|433.83|431.43|433.83|431.43|433.67|431.27|0
1649835110000|2022-04-13 07:31:50|433.98|431.58|433.9|431.5|433.98|431.58|433.9|431.5|0
1649835120000|2022-04-13 07:32:00|433.83|431.43|434.29|431.89|434.29|431.89|433.83|431.43|0
1649835130000|2022-04-13 07:32:10|434.06|431.66|433.98|431.58|434.21|431.81|433.98|431.58|0
1649835140000|2022-04-13 07:32:20|433.83|431.43|433.83|431.43|433.83|431.43|433.83|431.43|0
1649835150000|2022-04-13 07:32:30|433.98|431.58|434.14|431.74|434.14|431.74|433.98|431.58|0
1649835160000|2022-04-13 07:32:40|434.45|432.05|434.6|432.2|434.6|432.2|434.29|431.89|0
1649835170000|2022-04-13 07:32:50|434.91|432.51|434.83|432.43|434.91|432.51|434.83|432.43|0
1649835180000|2022-04-13 07:33:00|434.91|432.51|435.3|432.9|435.3|432.9|434.83|432.43|0
1649835190000|2022-04-13 07:33:10|435.14|432.74|434.91|432.51|435.22|432.82|434.91|432.51|0
1649835200000|2022-04-13 07:33:20|434.6|432.2|434.6|432.2|434.6|432.2|434.6|432.2|0
1649835210000|2022-04-13 07:33:30|434.76|432.36|434.52|432.12|434.76|432.36|434.52|432.12|0
1649835220000|2022-04-13 07:33:40|434.6|432.2|434.52|432.12|434.76|432.36|434.52|432.12|0
1649835230000|2022-04-13 07:33:50|434.29|431.89|434.76|432.36|434.76|432.36|434.29|431.89|0
1649835240000|2022-04-13 07:34:00|434.52|432.12|434.21|431.81|434.52|432.12|434.21|431.81|0
1649835250000|2022-04-13 07:34:10|434.14|431.74|434.45|432.05|434.45|432.05|434.14|431.74|0
1649835260000|2022-04-13 07:34:20|434.29|431.89|434.14|431.74|434.29|431.89|434.14|431.74|0
1649835270000|2022-04-13 07:34:30|434.21|431.81|434.29|431.89|434.45|432.05|434.21|431.81|0
1649835280000|2022-04-13 07:34:40|434.45|432.05|434.76|432.36|434.76|432.36|434.29|431.89|0
1649835290000|2022-04-13 07:34:50|434.91|432.51|434.6|432.2|434.91|432.51|434.52|432.12|0
1649835300000|2022-04-13 07:35:00|434.76|432.36|434.6|432.2|434.91|432.51|434.6|432.2|0
1649835310000|2022-04-13 07:35:10|434.68|432.28|434.99|432.59|435.07|432.67|434.68|432.28|0
1649835320000|2022-04-13 07:35:20|435.07|432.67|435.3|432.9|435.3|432.9|435.07|432.67|0
1649835330000|2022-04-13 07:35:30|436|433.6|436.39|433.99|436.54|434.14|436|433.6|0
1649835340000|2022-04-13 07:35:40|436.16|433.76|436.93|434.53|436.93|434.53|436.16|433.76|0
1649835350000|2022-04-13 07:35:50|437.09|434.69|436.78|434.38|437.09|434.69|436.62|434.22|0
1649835360000|2022-04-13 07:36:00|436.85|434.45|436.85|434.45|436.85|434.45|436.62|434.22|0
1649835370000|2022-04-13 07:36:10|436.78|434.38|436.93|434.53|436.93|434.53|436.78|434.38|0
1649835380000|2022-04-13 07:36:20|436.47|434.07|436.23|433.83|436.47|434.07|436.23|433.83|0
1649835390000|2022-04-13 07:36:30|436|433.6|435.53|433.13|436|433.6|435.53|433.13|0
1649835400000|2022-04-13 07:36:40|435.45|433.05|435.61|433.21|435.61|433.21|435.45|433.05|0
1649835410000|2022-04-13 07:36:50|435.84|433.44|435.53|433.13|435.84|433.44|435.38|432.98|0
1649835420000|2022-04-13 07:37:00|436.16|433.76|436.16|433.76|436.7|434.3|436.16|433.76|0
1649835430000|2022-04-13 07:37:10|436|433.6|435.92|433.52|436|433.6|435.84|433.44|0
1649835440000|2022-04-13 07:37:20|436|433.6|436.23|433.83|436.23|433.83|436|433.6|0
1649835450000|2022-04-13 07:37:30|436.47|434.07|436.31|433.91|436.47|434.07|436.16|433.76|0
1649835460000|2022-04-13 07:37:40|436.54|434.14|436.78|434.38|436.78|434.38|436.54|434.14|0
1649835470000|2022-04-13 07:37:50|436.62|434.22|436.47|434.07|436.62|434.22|436.47|434.07|0
1649835480000|2022-04-13 07:38:00|436.78|434.38|436.54|434.14|436.78|434.38|436.54|434.14|0
1649835490000|2022-04-13 07:38:10|436.47|434.07|436.47|434.07|436.54|434.14|436.31|433.91|0
1649835500000|2022-04-13 07:38:20|436.54|434.14|436.39|433.99|436.54|434.14|436.39|433.99|0
1649835510000|2022-04-13 07:38:30|436.47|434.07|436|433.6|436.47|434.07|436|433.6|0
1649835520000|2022-04-13 07:38:40|436.31|433.91|436.47|434.07|436.47|434.07|436.31|433.91|0
1649835530000|2022-04-13 07:38:50|436.62|434.22|436.62|434.22|436.78|434.38|436.62|434.22|0
1649835540000|2022-04-13 07:39:00|436.78|434.38|437.09|434.69|437.09|434.69|436.78|434.38|0
1649835550000|2022-04-13 07:39:10|436.93|434.53|437.01|434.61|437.01|434.61|436.78|434.38|0
1649835560000|2022-04-13 07:39:20|437.24|434.84|437.32|434.92|437.32|434.92|437.24|434.84|0
1649835570000|2022-04-13 07:39:30|437.4|435|437.24|434.84|437.4|435|437.24|434.84|0
1649835580000|2022-04-13 07:39:40|437.32|434.92|437.24|434.84|437.32|434.92|437.24|434.84|0
1649835590000|2022-04-13 07:39:50|437.09|434.69|436.7|434.3|437.24|434.84|436.7|434.3|0
1649835600000|2022-04-13 07:40:00|436.78|434.38|436.62|434.22|436.78|434.38|436.54|434.14|0
1649835610000|2022-04-13 07:40:10|436.47|434.07|436.47|434.07|436.47|434.07|436.47|434.07|0
1649835620000|2022-04-13 07:40:20|436.93|434.53|437.09|434.69|437.09|434.69|436.85|434.45|0
1649835630000|2022-04-13 07:40:30|437.01|434.61|437.24|434.84|437.24|434.84|437.01|434.61|0
1649835640000|2022-04-13 07:40:40|437.16|434.76|437.09|434.69|437.16|434.76|437.09|434.69|0
1649835650000|2022-04-13 07:40:50|440.75|438.35|440.83|438.43|440.99|438.59|440.75|438.35|0
1649835660000|2022-04-13 07:41:00|440.91|438.51|435.13|432.73|440.91|438.51|435.13|432.73|0
1649835670000|2022-04-13 07:41:10|435.05|432.65|435.44|433.04|435.44|433.04|435.05|432.65|0
1649835680000|2022-04-13 07:41:20|435.6|433.2|436.07|433.67|436.07|433.67|435.44|433.04|0
1649835690000|2022-04-13 07:41:30|435.75|433.35|436.38|433.98|436.38|433.98|435.75|433.35|0
1649835700000|2022-04-13 07:41:40|436.3|433.9|436.22|433.82|436.38|433.98|436.22|433.82|0
1649835710000|2022-04-13 07:41:50|435.75|433.35|436.07|433.67|436.07|433.67|435.75|433.35|0
1649835720000|2022-04-13 07:42:00|436.22|433.82|436.07|433.67|436.22|433.82|436.07|433.67|0
1649835730000|2022-04-13 07:42:10|435.91|433.51|435.44|433.04|435.98|433.58|435.44|433.04|0
1649835740000|2022-04-13 07:42:20|435.52|433.12|435.75|433.35|435.75|433.35|435.52|433.12|0
1649835750000|2022-04-13 07:42:30|435.6|433.2|435.83|433.43|435.91|433.51|435.6|433.2|0
1649835760000|2022-04-13 07:42:40|435.91|433.51|435.75|433.35|435.91|433.51|435.67|433.27|0
1649835770000|2022-04-13 07:42:50|436.07|433.67|435.91|433.51|436.22|433.82|435.91|433.51|0
1649835780000|2022-04-13 07:43:00|435.75|433.35|435.98|433.58|436.07|433.67|435.75|433.35|0
1649835790000|2022-04-13 07:43:10|436.07|433.67|436.07|433.67|436.07|433.67|435.91|433.51|0
1649835800000|2022-04-13 07:43:20|435.98|433.58|435.91|433.51|436.07|433.67|435.91|433.51|0
1649835810000|2022-04-13 07:43:30|435.75|433.35|435.75|433.35|435.75|433.35|435.75|433.35|0
1649835820000|2022-04-13 07:43:40|435.91|433.51|436.22|433.82|436.22|433.82|435.91|433.51|0
1649835830000|2022-04-13 07:43:50|436.07|433.67|436.07|433.67|436.07|433.67|435.91|433.51|0
1649835840000|2022-04-13 07:44:00|436.22|433.82|436.14|433.74|436.22|433.82|436.14|433.74|0
1649835850000|2022-04-13 07:44:10|436.07|433.67|436.06|433.66|436.07|433.67|436.06|433.66|0
1649835860000|2022-04-13 07:44:20|435.91|433.51|435.91|433.51|435.91|433.51|435.91|433.51|0
1649835880000|2022-04-13 07:44:40|436.06|433.66|436.38|433.98|436.38|433.98|436.06|433.66|0
1649835890000|2022-04-13 07:44:50|436.3|433.9|436.3|433.9|436.3|433.9|436.22|433.82|0
1649835900000|2022-04-13 07:45:00|436.38|433.98|436.22|433.82|436.38|433.98|436.22|433.82|0
1649835910000|2022-04-13 07:45:10|436.38|433.98|436.38|433.98|436.38|433.98|436.38|433.98|0
1649835920000|2022-04-13 07:45:20|436.53|434.13|436.3|433.9|436.69|434.29|436.3|433.9|0
1649835930000|2022-04-13 07:45:30|436.14|433.74|435.91|433.51|436.14|433.74|435.75|433.35|0
1649835940000|2022-04-13 07:45:40|436.06|433.66|435.91|433.51|436.14|433.74|435.91|433.51|0
1649835950000|2022-04-13 07:45:50|435.98|433.58|435.91|433.51|435.98|433.58|435.83|433.43|0
1649835960000|2022-04-13 07:46:00|435.83|433.43|435.91|433.51|435.91|433.51|435.83|433.43|0
1649835970000|2022-04-13 07:46:10|435.98|433.58|436.06|433.66|436.06|433.66|435.98|433.58|0
1649835980000|2022-04-13 07:46:20|435.91|433.51|435.91|433.51|435.91|433.51|435.83|433.43|0
1649835990000|2022-04-13 07:46:30|436.06|433.66|435.98|433.58|436.06|433.66|435.91|433.51|0
1649836000000|2022-04-13 07:46:40|435.91|433.51|435.83|433.43|435.91|433.51|435.83|433.43|0
1649836010000|2022-04-13 07:46:50|435.91|433.51|436.38|433.98|436.53|434.13|435.91|433.51|0
1649836020000|2022-04-13 07:47:00|436.22|433.82|436.53|434.13|436.53|434.13|436.22|433.82|0
1649836030000|2022-04-13 07:47:10|436.69|434.29|436.84|434.44|436.84|434.44|436.53|434.13|0
1649836040000|2022-04-13 07:47:20|436.45|434.05|436.38|433.98|436.45|434.05|436.06|433.66|0
1649836050000|2022-04-13 07:47:30|436.29|433.89|436.38|433.98|436.38|433.98|436.29|433.89|0
1649836060000|2022-04-13 07:47:40|436.22|433.82|436.22|433.82|436.22|433.82|436.22|433.82|0
1649836070000|2022-04-13 07:47:50|436.38|433.98|436.69|434.29|436.69|434.29|436.38|433.98|0
1649836080000|2022-04-13 07:48:00|436.84|434.44|436.69|434.29|436.84|434.44|436.69|434.29|0
1649836090000|2022-04-13 07:48:10|436.61|434.21|436.61|434.21|436.61|434.21|436.61|434.21|0
1649836100000|2022-04-13 07:48:20|436.69|434.29|436.53|434.13|436.69|434.29|436.53|434.13|0
1649836110000|2022-04-13 07:48:30|436.69|434.29|436.61|434.21|436.69|434.29|436.61|434.21|0
1649836120000|2022-04-13 07:48:40|436.53|434.13|436.53|434.13|436.53|434.13|436.53|434.13|0
1649836130000|2022-04-13 07:48:50|436.61|434.21|436.69|434.29|436.69|434.29|436.53|434.13|0
1649836140000|2022-04-13 07:49:00|436.61|434.21|437|434.6|437|434.6|436.61|434.21|0
1649836150000|2022-04-13 07:49:10|437.07|434.67|437.07|434.67|437.16|434.76|437.07|434.67|0
1649836160000|2022-04-13 07:49:20|437|434.6|436.92|434.52|437.16|434.76|436.92|434.52|0
1649836170000|2022-04-13 07:49:30|436.69|434.29|436.53|434.13|436.84|434.44|436.53|434.13|0
1649836180000|2022-04-13 07:49:40|436.69|434.29|436.76|434.36|436.76|434.36|436.61|434.21|0
1649836190000|2022-04-13 07:49:50|436.84|434.44|436.69|434.29|436.92|434.52|436.69|434.29|0
1649836200000|2022-04-13 07:50:00|436.76|434.36|436.84|434.44|436.84|434.44|436.69|434.29|0
1649836210000|2022-04-13 07:50:10|436.69|434.29|436.92|434.52|437|434.6|436.69|434.29|0
1649836220000|2022-04-13 07:50:20|436.84|434.44|436.53|434.13|436.84|434.44|436.53|434.13|0
1649836230000|2022-04-13 07:50:30|436.37|433.97|436.53|434.13|436.53|434.13|436.37|433.97|0
1649836240000|2022-04-13 07:50:40|436.69|434.29|436.84|434.44|436.84|434.44|436.61|434.21|0
1649836250000|2022-04-13 07:50:50|436.76|434.36|436.22|433.82|436.84|434.44|436.22|433.82|0
1649836260000|2022-04-13 07:51:00|436.37|433.97|436.06|433.66|436.37|433.97|436.06|433.66|0
1649836270000|2022-04-13 07:51:10|435.91|433.51|435.98|433.58|436.06|433.66|435.91|433.51|0
1649836280000|2022-04-13 07:51:20|436.06|433.66|436.45|434.05|436.45|434.05|436.06|433.66|0
1649836290000|2022-04-13 07:51:30|436.53|434.13|436.22|433.82|436.53|434.13|436.22|433.82|0
1649836300000|2022-04-13 07:51:40|436.06|433.66|436.06|433.66|436.06|433.66|436.06|433.66|0
1649836310000|2022-04-13 07:51:50|435.91|433.51|435.91|433.51|435.91|433.51|435.91|433.51|0
1649836320000|2022-04-13 07:52:00|436.14|433.74|435.91|433.51|436.14|433.74|435.91|433.51|0
1649836330000|2022-04-13 07:52:10|435.98|433.58|435.98|433.58|435.98|433.58|435.98|433.58|0
1649836340000|2022-04-13 07:52:20|435.91|433.51|435.67|433.27|435.91|433.51|435.67|433.27|0
1649836350000|2022-04-13 07:52:30|435.59|433.19|435.51|433.11|435.59|433.19|435.51|433.11|0
1649836360000|2022-04-13 07:52:40|435.28|432.88|434.97|432.57|435.28|432.88|434.97|432.57|0
1649836370000|2022-04-13 07:52:50|434.89|432.49|434.81|432.41|434.97|432.57|434.81|432.41|0
1649836380000|2022-04-13 07:53:00|434.97|432.57|434.81|432.41|434.97|432.57|434.66|432.26|0
1649836390000|2022-04-13 07:53:10|434.97|432.57|435.28|432.88|435.28|432.88|434.97|432.57|0
1649836400000|2022-04-13 07:53:20|435.2|432.8|435.13|432.73|435.28|432.88|435.13|432.73|0
1649836410000|2022-04-13 07:53:30|435.28|432.88|435.44|433.04|435.44|433.04|435.28|432.88|0
1649836420000|2022-04-13 07:53:40|435.36|432.96|435.44|433.04|435.44|433.04|435.28|432.88|0
1649836430000|2022-04-13 07:53:50|435.2|432.8|435.28|432.88|435.28|432.88|435.2|432.8|0
1649836440000|2022-04-13 07:54:00|435.59|433.19|435.59|433.19|435.75|433.35|435.59|433.19|0
1649836450000|2022-04-13 07:54:10|435.75|433.35|435.59|433.19|435.75|433.35|435.59|433.19|0
1649836460000|2022-04-13 07:54:20|435.75|433.35|435.9|433.5|435.9|433.5|435.75|433.35|0
1649836470000|2022-04-13 07:54:30|435.75|433.35|435.44|433.04|435.75|433.35|435.44|433.04|0
1649836480000|2022-04-13 07:54:40|435.75|433.35|435.44|433.04|435.75|433.35|435.44|433.04|0
1649836490000|2022-04-13 07:54:50|435.51|433.11|435.44|433.04|435.51|433.11|435.44|433.04|0
1649836500000|2022-04-13 07:55:00|435.28|432.88|435.44|433.04|435.44|433.04|435.28|432.88|0
1649836510000|2022-04-13 07:55:10|435.59|433.19|435.59|433.19|435.59|433.19|435.59|433.19|0
1649836520000|2022-04-13 07:55:20|435.75|433.35|435.75|433.35|435.75|433.35|435.75|433.35|0
1649836530000|2022-04-13 07:55:30|435.9|433.5|435.67|433.27|435.9|433.5|435.51|433.11|0
1649836540000|2022-04-13 07:55:40|435.28|432.88|435.75|433.35|435.9|433.5|435.28|432.88|0
1649836550000|2022-04-13 07:55:50|435.59|433.19|435.75|433.35|435.75|433.35|435.59|433.19|0
1649836560000|2022-04-13 07:56:00|435.59|433.19|435.67|433.27|435.75|433.35|435.59|433.19|0
1649836570000|2022-04-13 07:56:10|435.59|433.19|435.9|433.5|435.9|433.5|435.59|433.19|0
1649836580000|2022-04-13 07:56:20|436.06|433.66|436.06|433.66|436.06|433.66|435.98|433.58|0
1649836590000|2022-04-13 07:56:30|435.98|433.58|435.98|433.58|435.98|433.58|435.9|433.5|0
1649836600000|2022-04-13 07:56:40|435.82|433.42|435.59|433.19|435.82|433.42|435.59|433.19|0
1649836610000|2022-04-13 07:56:50|435.75|433.35|435.75|433.35|435.75|433.35|435.75|433.35|0
1649836620000|2022-04-13 07:57:00|435.9|433.5|435.82|433.42|435.9|433.5|435.82|433.42|0
1649836630000|2022-04-13 07:57:10|435.75|433.35|435.12|432.72|435.75|433.35|435.12|432.72|0
1649836640000|2022-04-13 07:57:20|435.04|432.64|434.97|432.57|435.04|432.64|434.89|432.49|0
1649836650000|2022-04-13 07:57:30|435.04|432.64|435.12|432.72|435.12|432.72|435.04|432.64|0
1649836660000|2022-04-13 07:57:40|435.04|432.64|434.81|432.41|435.12|432.72|434.81|432.41|0
1649836670000|2022-04-13 07:57:50|434.19|431.79|434.34|431.94|434.42|432.02|434.19|431.79|0
1649836680000|2022-04-13 07:58:00|434.42|432.02|434.5|432.1|434.5|432.1|434.19|431.79|0
1649836690000|2022-04-13 07:58:10|434.42|432.02|434.26|431.86|434.42|432.02|434.19|431.79|0
1649836700000|2022-04-13 07:58:20|434.34|431.94|434.57|432.17|434.57|432.17|434.34|431.94|0
1649836710000|2022-04-13 07:58:30|434.19|431.79|434.03|431.63|434.34|431.94|434.03|431.63|0
1649836720000|2022-04-13 07:58:40|433.95|431.55|434.19|431.79|434.34|431.94|433.95|431.55|0
1649836730000|2022-04-13 07:58:50|434.34|431.94|434.19|431.79|434.34|431.94|434.19|431.79|0
1649836740000|2022-04-13 07:59:00|434.11|431.71|434.19|431.79|434.19|431.79|434.11|431.71|0
1649836750000|2022-04-13 07:59:10|434.03|431.63|433.88|431.48|434.03|431.63|433.88|431.48|0
1649836760000|2022-04-13 07:59:20|433.95|431.55|434.66|432.26|434.66|432.26|433.95|431.55|0
1649836770000|2022-04-13 07:59:30|434.5|432.1|434.5|432.1|434.5|432.1|434.5|432.1|0
1649836780000|2022-04-13 07:59:40|434.57|432.17|434.57|432.17|434.57|432.17|434.57|432.17|0
1649836790000|2022-04-13 07:59:50|434.81|432.41|434.66|432.26|434.81|432.41|434.57|432.17|0
1649836800000|2022-04-13 08:00:00|434.5|432.1|434.65|432.25|434.66|432.26|434.5|432.1|0
1649836810000|2022-04-13 08:00:10|434.5|432.1|434.34|431.94|434.5|432.1|434.34|431.94|0
1649836820000|2022-04-13 08:00:20|434.26|431.86|434.03|431.63|434.26|431.86|434.03|431.63|0
1649836830000|2022-04-13 08:00:30|434.11|431.71|434.11|431.71|434.11|431.71|434.11|431.71|0
1649836840000|2022-04-13 08:00:40|434.19|431.79|434.34|431.94|434.34|431.94|434.11|431.71|0
1649836850000|2022-04-13 08:00:50|434.42|432.02|434.81|432.41|434.81|432.41|434.34|431.94|0
1649836860000|2022-04-13 08:01:00|435.12|432.72|435.2|432.8|435.2|432.8|435.12|432.72|0
1649836870000|2022-04-13 08:01:10|435.43|433.03|435.28|432.88|435.43|433.03|435.28|432.88|0
1649836880000|2022-04-13 08:01:20|435.43|433.03|435.43|433.03|435.43|433.03|435.43|433.03|0
1649836890000|2022-04-13 08:01:30|435.59|433.19|435.75|433.35|435.9|433.5|435.59|433.19|0
1649836900000|2022-04-13 08:01:40|435.9|433.5|435.82|433.42|435.9|433.5|435.82|433.42|0
1649836910000|2022-04-13 08:01:50|435.9|433.5|436.06|433.66|436.06|433.66|435.9|433.5|0
1649836920000|2022-04-13 08:02:00|436.37|433.97|436.52|434.12|436.52|434.12|436.37|433.97|0
1649836930000|2022-04-13 08:02:10|436.76|434.36|437.15|434.75|437.15|434.75|436.76|434.36|0
1649836940000|2022-04-13 08:02:20|436.84|434.44|436.99|434.59|436.99|434.59|436.68|434.28|0
1649836950000|2022-04-13 08:02:30|437.07|434.67|436.99|434.59|437.07|434.67|436.99|434.59|0
1649836960000|2022-04-13 08:02:40|437.15|434.75|437.15|434.75|437.31|434.91|437.15|434.75|0
1649836970000|2022-04-13 08:02:50|437.31|434.91|437.31|434.91|437.46|435.06|437.31|434.91|0
1649836980000|2022-04-13 08:03:00|437.46|435.06|437.93|435.53|437.93|435.53|437.46|435.06|0
1649836990000|2022-04-13 08:03:10|438.01|435.61|438.09|435.69|438.09|435.69|437.77|435.37|0
1649837000000|2022-04-13 08:03:20|437.93|435.53|438.09|435.69|438.09|435.69|437.93|435.53|0
1649837010000|2022-04-13 08:03:30|438.16|435.76|438.09|435.69|438.24|435.84|438.09|435.69|0
1649837020000|2022-04-13 08:03:40|438.16|435.76|438|435.6|438.16|435.76|438|435.6|0
1649837030000|2022-04-13 08:03:50|438.09|435.69|437.77|435.37|438.09|435.69|437.77|435.37|0
1649837040000|2022-04-13 08:04:00|437.46|435.06|437.3|434.9|437.46|435.06|437.3|434.9|0
1649837050000|2022-04-13 08:04:10|437.38|434.98|437.46|435.06|437.46|435.06|437.38|434.98|0
1649837060000|2022-04-13 08:04:20|437.62|435.22|437.3|434.9|437.62|435.22|437.3|434.9|0
1649837070000|2022-04-13 08:04:30|437.46|435.06|437.3|434.9|437.46|435.06|437.3|434.9|0
1649837080000|2022-04-13 08:04:40|436.99|434.59|437.15|434.75|437.15|434.75|436.99|434.59|0
1649837090000|2022-04-13 08:04:50|436.99|434.59|436.99|434.59|436.99|434.59|436.99|434.59|0
1649837100000|2022-04-13 08:05:00|436.91|434.51|437.22|434.82|437.22|434.82|436.91|434.51|0
1649837110000|2022-04-13 08:05:10|437.15|434.75|437.62|435.22|437.62|435.22|437.15|434.75|0
1649837120000|2022-04-13 08:05:20|437.77|435.37|437.46|435.06|437.77|435.37|437.46|435.06|0
1649837130000|2022-04-13 08:05:30|437.54|435.14|438.16|435.76|438.16|435.76|437.54|435.14|0
1649837140000|2022-04-13 08:05:40|438.24|435.84|438.87|436.47|439.02|436.62|438.24|435.84|0
1649837150000|2022-04-13 08:05:50|439.02|436.62|439.18|436.78|439.18|436.78|439.02|436.62|0
1649837160000|2022-04-13 08:06:00|438.87|436.47|439.02|436.62|439.02|436.62|438.71|436.31|0
1649837170000|2022-04-13 08:06:10|438.87|436.47|439.02|436.62|439.18|436.78|438.87|436.47|0
1649837180000|2022-04-13 08:06:20|438.87|436.47|438.87|436.47|438.87|436.47|438.87|436.47|0
1649837200000|2022-04-13 08:06:40|438.79|436.39|439.02|436.62|439.02|436.62|438.79|436.39|0
1649837210000|2022-04-13 08:06:50|438.87|436.47|438.79|436.39|438.87|436.47|438.79|436.39|0
1649837220000|2022-04-13 08:07:00|438.71|436.31|438.4|436|438.71|436.31|438.08|435.68|0
1649837230000|2022-04-13 08:07:10|438.79|436.39|438.87|436.47|438.87|436.47|438.71|436.31|0
1649837240000|2022-04-13 08:07:20|438.79|436.39|438.63|436.23|438.79|436.39|438.55|436.15|0
1649837250000|2022-04-13 08:07:30|438.55|436.15|438.63|436.23|438.71|436.31|438.4|436|0
1649837260000|2022-04-13 08:07:40|438.87|436.47|438.79|436.39|438.87|436.47|438.71|436.31|0
1649837270000|2022-04-13 08:07:50|438.71|436.31|438.87|436.47|439.02|436.62|438.71|436.31|0
1649837280000|2022-04-13 08:08:00|439.34|436.94|438.87|436.47|439.34|436.94|438.87|436.47|0
1649837290000|2022-04-13 08:08:10|438.78|436.38|438.78|436.38|438.78|436.38|438.78|436.38|0
1649837300000|2022-04-13 08:08:20|438.71|436.31|438.78|436.38|438.78|436.38|438.71|436.31|0
1649837310000|2022-04-13 08:08:30|438.71|436.31|438.87|436.47|438.87|436.47|438.71|436.31|0
1649837320000|2022-04-13 08:08:40|439.1|436.7|439.02|436.62|439.18|436.78|439.02|436.62|0
1649837330000|2022-04-13 08:08:50|439.18|436.78|439.18|436.78|439.18|436.78|439.02|436.62|0
1649837340000|2022-04-13 08:09:00|439.1|436.7|439.02|436.62|439.1|436.7|439.02|436.62|0
1649837350000|2022-04-13 08:09:10|438.87|436.47|438.71|436.31|438.87|436.47|438.71|436.31|0
1649837360000|2022-04-13 08:09:20|438.87|436.47|438.87|436.47|438.87|436.47|438.71|436.31|0
1649837370000|2022-04-13 08:09:30|438.71|436.31|438.4|436|438.71|436.31|438.4|436|0
1649837380000|2022-04-13 08:09:40|438.55|436.15|438.55|436.15|438.55|436.15|438.4|436|0
1649837390000|2022-04-13 08:09:50|438.47|436.07|438.4|436|438.47|436.07|438.4|436|0
1649837400000|2022-04-13 08:10:00|438.24|435.84|438.31|435.91|438.4|436|438.24|435.84|0
1649837410000|2022-04-13 08:10:10|438.24|435.84|437.93|435.53|438.4|436|437.93|435.53|0
1649837420000|2022-04-13 08:10:20|438.08|435.68|437.61|435.21|438.08|435.68|437.61|435.21|0
1649837430000|2022-04-13 08:10:30|437.53|435.13|437.53|435.13|437.53|435.13|437.3|434.9|0
1649837440000|2022-04-13 08:10:40|437.38|434.98|437.77|435.37|437.85|435.45|437.38|434.98|0
1649837450000|2022-04-13 08:10:50|437.93|435.53|438.08|435.68|438.08|435.68|437.85|435.45|0
1649837460000|2022-04-13 08:11:00|438.24|435.84|437.77|435.37|438.24|435.84|437.77|435.37|0
1649837470000|2022-04-13 08:11:10|437.61|435.21|437.77|435.37|437.77|435.37|437.61|435.21|0
1649837480000|2022-04-13 08:11:20|437.85|435.45|437.69|435.29|437.85|435.45|437.69|435.29|0
1649837490000|2022-04-13 08:11:30|437.61|435.21|437.93|435.53|437.93|435.53|437.61|435.21|0
1649837500000|2022-04-13 08:11:40|438|435.6|438.08|435.68|438.08|435.68|438|435.6|0
1649837510000|2022-04-13 08:11:50|437.93|435.53|437.77|435.37|437.93|435.53|437.77|435.37|0
1649837520000|2022-04-13 08:12:00|437.84|435.44|438.08|435.68|438.08|435.68|437.84|435.44|0
1649837530000|2022-04-13 08:12:10|438|435.6|437.77|435.37|438|435.6|437.77|435.37|0
1649837540000|2022-04-13 08:12:20|437.93|435.53|437.46|435.06|437.93|435.53|437.46|435.06|0
1649837550000|2022-04-13 08:12:30|437.3|434.9|437.46|435.06|437.46|435.06|437.3|434.9|0
1649837560000|2022-04-13 08:12:40|437.38|434.98|437.46|435.06|437.46|435.06|437.38|434.98|0
1649837570000|2022-04-13 08:12:50|437.38|434.98|437.3|434.9|437.38|434.98|437.3|434.9|0
1649837580000|2022-04-13 08:13:00|437.46|435.06|437.14|434.74|437.46|435.06|437.14|434.74|0
1649837590000|2022-04-13 08:13:10|437.22|434.82|437.22|434.82|437.22|434.82|437.14|434.74|0
1649837600000|2022-04-13 08:13:20|437.14|434.74|436.68|434.28|437.14|434.74|436.52|434.12|0
1649837610000|2022-04-13 08:13:30|436.52|434.12|437.14|434.74|437.14|434.74|436.52|434.12|0
1649837620000|2022-04-13 08:13:40|437.06|434.66|437.06|434.66|437.06|434.66|437.06|434.66|0
1649837630000|2022-04-13 08:13:50|436.99|434.59|436.99|434.59|436.99|434.59|436.83|434.43|0
1649837640000|2022-04-13 08:14:00|437.22|434.82|437.3|434.9|437.3|434.9|437.22|434.82|0
1649837650000|2022-04-13 08:14:10|436.99|434.59|436.83|434.43|436.99|434.59|436.83|434.43|0
1649837660000|2022-04-13 08:14:20|436.68|434.28|436.75|434.35|436.75|434.35|436.68|434.28|0
1649837670000|2022-04-13 08:14:30|436.68|434.28|436.68|434.28|436.68|434.28|436.52|434.12|0
1649837690000|2022-04-13 08:14:50|436.75|434.35|436.75|434.35|436.75|434.35|436.75|434.35|0
1649837700000|2022-04-13 08:15:00|436.68|434.28|437.61|435.21|437.61|435.21|436.68|434.28|0
1649837710000|2022-04-13 08:15:10|437.53|435.13|437.46|435.06|437.53|435.13|437.46|435.06|0
1649837720000|2022-04-13 08:15:20|437.37|434.97|437.46|435.06|437.46|435.06|437.37|434.97|0
1649837730000|2022-04-13 08:15:30|437.53|435.13|437.61|435.21|437.61|435.21|437.53|435.13|0
1649837740000|2022-04-13 08:15:40|437.53|435.13|437.53|435.13|437.53|435.13|437.53|435.13|0
1649837750000|2022-04-13 08:15:50|437.46|435.06|437.53|435.13|437.53|435.13|437.46|435.06|0
1649837760000|2022-04-13 08:16:00|437.46|435.06|438|435.6|438|435.6|437.46|435.06|0
1649837770000|2022-04-13 08:16:10|437.92|435.52|437.46|435.06|438.08|435.68|437.46|435.06|0
1649837780000|2022-04-13 08:16:20|437.3|434.9|437.06|434.66|437.3|434.9|437.06|434.66|0
1649837790000|2022-04-13 08:16:30|436.99|434.59|437.14|434.74|437.3|434.9|436.99|434.59|0
1649837800000|2022-04-13 08:16:40|437.22|434.82|437.53|435.13|437.53|435.13|437.14|434.74|0
1649837810000|2022-04-13 08:16:50|437.46|435.06|437.46|435.06|437.46|435.06|437.37|434.97|0
1649837820000|2022-04-13 08:17:00|437.77|435.37|437.45|435.05|437.77|435.37|437.45|435.05|0
1649837830000|2022-04-13 08:17:10|437.61|435.21|437.69|435.29|437.77|435.37|437.61|435.21|0
1649837840000|2022-04-13 08:17:20|437.61|435.21|437.77|435.37|437.77|435.37|437.61|435.21|0
1649837850000|2022-04-13 08:17:30|437.45|435.05|437.22|434.82|437.45|435.05|437.22|434.82|0
1649837860000|2022-04-13 08:17:40|437.3|434.9|437.3|434.9|437.3|434.9|437.22|434.82|0
1649837880000|2022-04-13 08:18:00|437.22|434.82|436.99|434.59|437.22|434.82|436.99|434.59|0
1649837890000|2022-04-13 08:18:10|437.14|434.74|437.22|434.82|437.22|434.82|437.14|434.74|0
1649837900000|2022-04-13 08:18:20|437.14|434.74|437.14|434.74|437.14|434.74|437.06|434.66|0
1649837910000|2022-04-13 08:18:30|437.22|434.82|437.22|434.82|437.3|434.9|437.14|434.74|0
1649837920000|2022-04-13 08:18:40|437.14|434.74|437.14|434.74|437.22|434.82|437.06|434.66|0
1649837930000|2022-04-13 08:18:50|437.22|434.82|437.3|434.9|437.3|434.9|437.22|434.82|0
1649837940000|2022-04-13 08:19:00|437.45|435.05|437.45|435.05|437.45|435.05|437.45|435.05|0
1649837950000|2022-04-13 08:19:10|437.3|434.9|436.99|434.59|437.3|434.9|436.99|434.59|0
1649837960000|2022-04-13 08:19:20|436.67|434.27|436.52|434.12|436.75|434.35|436.52|434.12|0
1649837970000|2022-04-13 08:19:30|436.67|434.27|436.67|434.27|436.67|434.27|436.67|434.27|0
1649837980000|2022-04-13 08:19:40|436.83|434.43|436.67|434.27|436.83|434.43|436.67|434.27|0
1649837990000|2022-04-13 08:19:50|436.52|434.12|436.52|434.12|436.52|434.12|436.52|434.12|0
1649838000000|2022-04-13 08:20:00|436.44|434.04|436.52|434.12|436.52|434.12|436.44|434.04|0
1649838010000|2022-04-13 08:20:10|436.36|433.96|436.44|434.04|436.44|434.04|436.36|433.96|0
1649838020000|2022-04-13 08:20:20|436.36|433.96|436.44|434.04|436.44|434.04|436.36|433.96|0
1649838030000|2022-04-13 08:20:30|436.36|433.96|436.28|433.88|436.36|433.96|436.05|433.65|0
1649838040000|2022-04-13 08:20:40|436.36|433.96|436.36|433.96|436.36|433.96|436.36|433.96|0
1649838050000|2022-04-13 08:20:50|436.2|433.8|436.2|433.8|436.2|433.8|436.2|433.8|0
1649838060000|2022-04-13 08:21:00|436.12|433.72|436.05|433.65|436.12|433.72|436.05|433.65|0
1649838070000|2022-04-13 08:21:10|435.97|433.57|435.74|433.34|435.97|433.57|435.74|433.34|0
1649838080000|2022-04-13 08:21:20|435.89|433.49|435.89|433.49|435.89|433.49|435.89|433.49|0
1649838090000|2022-04-13 08:21:30|436.05|433.65|436.05|433.65|436.05|433.65|436.05|433.65|0
1649838100000|2022-04-13 08:21:40|436.12|433.72|436.2|433.8|436.2|433.8|436.05|433.65|0
1649838110000|2022-04-13 08:21:50|436.28|433.88|436.2|433.8|436.28|433.88|436.2|433.8|0
1649838120000|2022-04-13 08:22:00|436.36|433.96|436.12|433.72|436.36|433.96|436.12|433.72|0
1649838130000|2022-04-13 08:22:10|435.89|433.49|436.2|433.8|436.2|433.8|435.89|433.49|0
1649838140000|2022-04-13 08:22:20|436.36|433.96|436.36|433.96|436.36|433.96|436.36|433.96|0
1649838160000|2022-04-13 08:22:40|436.52|434.12|436.52|434.12|436.52|434.12|436.36|433.96|0
1649838170000|2022-04-13 08:22:50|436.59|434.19|436.59|434.19|436.59|434.19|436.59|434.19|0
1649838180000|2022-04-13 08:23:00|436.52|434.12|436.75|434.35|436.75|434.35|436.52|434.12|0
1649838190000|2022-04-13 08:23:10|436.83|434.43|436.83|434.43|436.83|434.43|436.83|434.43|0
1649838200000|2022-04-13 08:23:20|436.67|434.27|436.75|434.35|436.75|434.35|436.67|434.27|0
1649838210000|2022-04-13 08:23:30|436.83|434.43|436.83|434.43|436.83|434.43|436.83|434.43|0
1649838220000|2022-04-13 08:23:40|436.9|434.5|436.83|434.43|436.9|434.5|436.83|434.43|0
1649838230000|2022-04-13 08:23:50|436.98|434.58|436.83|434.43|436.98|434.58|436.83|434.43|0
1649838240000|2022-04-13 08:24:00|436.75|434.35|436.67|434.27|436.75|434.35|436.67|434.27|0
1649838250000|2022-04-13 08:24:10|436.51|434.11|436.67|434.27|436.67|434.27|436.51|434.11|0
1649838270000|2022-04-13 08:24:30|436.83|434.43|436.83|434.43|436.83|434.43|436.83|434.43|0
1649838280000|2022-04-13 08:24:40|436.75|434.35|436.67|434.27|436.75|434.35|436.67|434.27|0
1649838290000|2022-04-13 08:24:50|436.83|434.43|436.75|434.35|436.83|434.43|436.75|434.35|0
1649838300000|2022-04-13 08:25:00|436.83|434.43|436.51|434.11|436.83|434.43|436.51|434.11|0
1649838310000|2022-04-13 08:25:10|436.36|433.96|436.51|434.11|436.51|434.11|436.36|433.96|0
1649838320000|2022-04-13 08:25:20|436.43|434.03|436.43|434.03|436.43|434.03|436.36|433.96|0
1649838330000|2022-04-13 08:25:30|436.36|433.96|436.36|433.96|436.36|433.96|436.2|433.8|0
1649838340000|2022-04-13 08:25:40|436.2|433.8|436.2|433.8|436.2|433.8|436.2|433.8|0
1649838350000|2022-04-13 08:25:50|436.05|433.65|436.05|433.65|436.05|433.65|436.05|433.65|0
1649838360000|2022-04-13 08:26:00|435.89|433.49|435.73|433.33|435.89|433.49|435.73|433.33|0
1649838370000|2022-04-13 08:26:10|435.58|433.18|435.42|433.02|435.58|433.18|435.42|433.02|0
1649838380000|2022-04-13 08:26:20|435.11|432.71|434.8|432.4|435.11|432.71|434.8|432.4|0
1649838390000|2022-04-13 08:26:30|435.11|432.71|434.8|432.4|435.19|432.79|434.8|432.4|0
1649838400000|2022-04-13 08:26:40|434.64|432.24|434.8|432.4|434.8|432.4|434.64|432.24|0
1649838410000|2022-04-13 08:26:50|434.87|432.47|435.11|432.71|435.11|432.71|434.87|432.47|0
1649838420000|2022-04-13 08:27:00|435.42|433.02|435.42|433.02|435.42|433.02|435.27|432.87|0
1649838430000|2022-04-13 08:27:10|435.27|432.87|435.34|432.94|435.34|432.94|435.18|432.78|0
1649838440000|2022-04-13 08:27:20|435.42|433.02|435.27|432.87|435.42|433.02|435.11|432.71|0
1649838450000|2022-04-13 08:27:30|435.18|432.78|435.27|432.87|435.27|432.87|435.18|432.78|0
1649838460000|2022-04-13 08:27:40|435.34|432.94|435.11|432.71|435.34|432.94|435.11|432.71|0
1649838470000|2022-04-13 08:27:50|435.27|432.87|435.11|432.71|435.27|432.87|435.11|432.71|0
1649838480000|2022-04-13 08:28:00|434.95|432.55|435.11|432.71|435.11|432.71|434.95|432.55|0
1649838490000|2022-04-13 08:28:10|434.95|432.55|435.18|432.78|435.18|432.78|434.95|432.55|0
1649838500000|2022-04-13 08:28:20|435.11|432.71|435.42|433.02|435.42|433.02|435.11|432.71|0
1649838510000|2022-04-13 08:28:30|435.27|432.87|435.5|433.1|435.5|433.1|435.11|432.71|0
1649838520000|2022-04-13 08:28:40|435.58|433.18|435.42|433.02|435.58|433.18|435.42|433.02|0
1649838530000|2022-04-13 08:28:50|435.58|433.18|435.89|433.49|435.89|433.49|435.58|433.18|0
1649838540000|2022-04-13 08:29:00|435.81|433.41|436.04|433.64|436.04|433.64|435.73|433.33|0
1649838550000|2022-04-13 08:29:10|435.96|433.56|435.89|433.49|435.96|433.56|435.89|433.49|0
1649838560000|2022-04-13 08:29:20|435.73|433.33|435.81|433.41|435.89|433.49|435.73|433.33|0
1649838570000|2022-04-13 08:29:30|436.04|433.64|435.89|433.49|436.04|433.64|435.89|433.49|0
1649838580000|2022-04-13 08:29:40|435.5|433.1|435.5|433.1|435.5|433.1|435.42|433.02|0
1649838590000|2022-04-13 08:29:50|435.26|432.86|435.26|432.86|435.26|432.86|435.11|432.71|0
1649838600000|2022-04-13 08:30:00|435.11|432.71|434.95|432.55|435.26|432.86|434.95|432.55|0
1649838610000|2022-04-13 08:30:10|434.87|432.47|435.11|432.71|435.11|432.71|434.87|432.47|0
1649838620000|2022-04-13 08:30:20|434.95|432.55|434.49|432.09|434.95|432.55|434.49|432.09|0
1649838630000|2022-04-13 08:30:30|434.64|432.24|434.33|431.93|434.64|432.24|434.33|431.93|0
1649838640000|2022-04-13 08:30:40|434.49|432.09|434.64|432.24|434.64|432.24|434.49|432.09|0
1649838650000|2022-04-13 08:30:50|434.49|432.09|434.8|432.4|434.8|432.4|434.49|432.09|0
1649838660000|2022-04-13 08:31:00|434.95|432.55|435.11|432.71|435.11|432.71|434.95|432.55|0
1649838670000|2022-04-13 08:31:10|434.95|432.55|435.11|432.71|435.11|432.71|434.95|432.55|0
1649838680000|2022-04-13 08:31:20|434.95|432.55|435.11|432.71|435.11|432.71|434.95|432.55|0
1649838690000|2022-04-13 08:31:30|435.26|432.86|435.34|432.94|435.34|432.94|435.26|432.86|0
1649838700000|2022-04-13 08:31:40|435.42|433.02|435.34|432.94|435.42|433.02|435.34|432.94|0
1649838710000|2022-04-13 08:31:50|435.26|432.86|435.42|433.02|435.42|433.02|435.26|432.86|0
1649838720000|2022-04-13 08:32:00|435.58|433.18|435.73|433.33|435.73|433.33|435.58|433.18|0
1649838730000|2022-04-13 08:32:10|435.89|433.49|436.04|433.64|436.04|433.64|435.89|433.49|0
1649838740000|2022-04-13 08:32:20|435.89|433.49|435.89|433.49|435.89|433.49|435.89|433.49|0
1649838750000|2022-04-13 08:32:30|436.04|433.64|435.58|433.18|436.04|433.64|435.58|433.18|0
1649838760000|2022-04-13 08:32:40|435.89|433.49|435.89|433.49|436.04|433.64|435.89|433.49|0
1649838770000|2022-04-13 08:32:50|436.04|433.64|435.89|433.49|436.04|433.64|435.89|433.49|0
1649838780000|2022-04-13 08:33:00|436.04|433.64|435.89|433.49|436.04|433.64|435.89|433.49|0
1649838790000|2022-04-13 08:33:10|435.81|433.41|435.81|433.41|435.81|433.41|435.81|433.41|0
1649838800000|2022-04-13 08:33:20|435.73|433.33|435.73|433.33|435.73|433.33|435.73|433.33|0
1649838820000|2022-04-13 08:33:40|435.89|433.49|435.89|433.49|435.89|433.49|435.89|433.49|0
1649838830000|2022-04-13 08:33:50|435.81|433.41|435.81|433.41|435.81|433.41|435.81|433.41|0
1649838840000|2022-04-13 08:34:00|435.73|433.33|435.81|433.41|435.89|433.49|435.73|433.33|0
1649838850000|2022-04-13 08:34:10|435.89|433.49|436.04|433.64|436.04|433.64|435.89|433.49|0
1649838860000|2022-04-13 08:34:20|436.2|433.8|436.04|433.64|436.2|433.8|436.04|433.64|0
1649838870000|2022-04-13 08:34:30|436.2|433.8|436.04|433.64|436.2|433.8|436.04|433.64|0
1649838880000|2022-04-13 08:34:40|435.89|433.49|436.04|433.64|436.04|433.64|435.89|433.49|0
1649838890000|2022-04-13 08:34:50|436.12|433.72|436.04|433.64|436.12|433.72|436.04|433.64|0
1649838900000|2022-04-13 08:35:00|436.12|433.72|435.73|433.33|436.12|433.72|435.73|433.33|0
1649838910000|2022-04-13 08:35:10|435.57|433.17|435.73|433.33|435.73|433.33|435.57|433.17|0
1649838920000|2022-04-13 08:35:20|435.89|433.49|435.42|433.02|435.89|433.49|435.42|433.02|0
1649838930000|2022-04-13 08:35:30|435.49|433.09|435.49|433.09|435.49|433.09|435.49|433.09|0
1649838940000|2022-04-13 08:35:40|435.42|433.02|434.95|432.55|435.42|433.02|434.95|432.55|0
1649838950000|2022-04-13 08:35:50|434.79|432.39|434.95|432.55|434.95|432.55|434.79|432.39|0
1649838960000|2022-04-13 08:36:00|435.11|432.71|435.18|432.78|435.26|432.86|435.11|432.71|0
1649838970000|2022-04-13 08:36:10|435.26|432.86|435.26|432.86|435.34|432.94|435.26|432.86|0
1649838980000|2022-04-13 08:36:20|435.34|432.94|435.34|432.94|435.42|433.02|435.34|432.94|0
1649838990000|2022-04-13 08:36:30|435.42|433.02|434.95|432.55|435.42|433.02|434.95|432.55|0
1649839010000|2022-04-13 08:36:50|435.42|433.02|435.42|433.02|435.49|433.09|435.42|433.02|0
1649839020000|2022-04-13 08:37:00|435.49|433.09|435.57|433.17|435.57|433.17|435.42|433.02|0
1649839030000|2022-04-13 08:37:10|435.49|433.09|435.49|433.09|435.57|433.17|435.49|433.09|0
1649839040000|2022-04-13 08:37:20|435.57|433.17|435.42|433.02|435.57|433.17|435.42|433.02|0
1649839050000|2022-04-13 08:37:30|435.57|433.17|435.73|433.33|435.73|433.33|435.57|433.17|0
1649839060000|2022-04-13 08:37:40|435.65|433.25|435.65|433.25|435.73|433.33|435.65|433.25|0
1649839070000|2022-04-13 08:37:50|435.73|433.33|435.73|433.33|435.73|433.33|435.73|433.33|0
1649839080000|2022-04-13 08:38:00|435.57|433.17|435.42|433.02|435.57|433.17|435.26|432.86|0
1649839090000|2022-04-13 08:38:10|435.57|433.17|435.57|433.17|435.57|433.17|435.57|433.17|0
1649839100000|2022-04-13 08:38:20|435.73|433.33|435.26|432.86|435.73|433.33|435.26|432.86|0
1649839110000|2022-04-13 08:38:30|435.42|433.02|435.34|432.94|435.42|433.02|435.34|432.94|0
1649839120000|2022-04-13 08:38:40|435.26|432.86|435.34|432.94|435.34|432.94|435.26|432.86|0
1649839130000|2022-04-13 08:38:50|435.57|433.17|435.42|433.02|435.57|433.17|435.42|433.02|0
1649839140000|2022-04-13 08:39:00|435.57|433.17|435.49|433.09|435.57|433.17|435.49|433.09|0
1649839150000|2022-04-13 08:39:10|435.57|433.17|435.65|433.25|435.73|433.33|435.57|433.17|0
1649839160000|2022-04-13 08:39:20|435.73|433.33|435.57|433.17|435.73|433.33|435.57|433.17|0
1649839170000|2022-04-13 08:39:30|435.73|433.33|435.42|433.02|435.73|433.33|435.42|433.02|0
1649839180000|2022-04-13 08:39:40|435.26|432.86|435.1|432.7|435.26|432.86|435.1|432.7|0
1649839190000|2022-04-13 08:39:50|434.95|432.55|434.95|432.55|435.02|432.62|434.95|432.55|0
1649839200000|2022-04-13 08:40:00|435.1|432.7|435.1|432.7|435.26|432.86|435.1|432.7|0
1649839210000|2022-04-13 08:40:10|435.26|432.86|435.26|432.86|435.26|432.86|435.26|432.86|0
1649839220000|2022-04-13 08:40:20|435.42|433.02|435.26|432.86|435.42|433.02|435.26|432.86|0
1649839230000|2022-04-13 08:40:30|435.33|432.93|435.42|433.02|435.42|433.02|435.33|432.93|0
1649839260000|2022-04-13 08:41:00|435.26|432.86|435.42|433.02|435.42|433.02|435.26|432.86|0
1649839270000|2022-04-13 08:41:10|435.57|433.17|435.8|433.4|435.8|433.4|435.57|433.17|0
1649839280000|2022-04-13 08:41:20|435.73|433.33|435.96|433.56|435.96|433.56|435.73|433.33|0
1649839290000|2022-04-13 08:41:30|435.88|433.48|436.51|434.11|436.51|434.11|435.88|433.48|0
1649839300000|2022-04-13 08:41:40|436.66|434.26|436.82|434.42|436.82|434.42|436.66|434.26|0
1649839310000|2022-04-13 08:41:50|436.98|434.58|436.82|434.42|436.98|434.58|436.82|434.42|0
1649839320000|2022-04-13 08:42:00|436.98|434.58|436.97|434.57|436.98|434.58|436.97|434.57|0
1649839330000|2022-04-13 08:42:10|437.13|434.73|437.13|434.73|437.13|434.73|437.13|434.73|0
1649839340000|2022-04-13 08:42:20|436.97|434.57|437.44|435.04|437.44|435.04|436.97|434.57|0
1649839350000|2022-04-13 08:42:30|437.67|435.27|437.83|435.43|437.83|435.43|437.6|435.2|0
1649839360000|2022-04-13 08:42:40|437.76|435.36|437.6|435.2|437.76|435.36|437.6|435.2|0
1649839370000|2022-04-13 08:42:50|437.76|435.36|437.67|435.27|437.76|435.36|437.67|435.27|0
1649839380000|2022-04-13 08:43:00|437.76|435.36|437.6|435.2|437.76|435.36|437.6|435.2|0
1649839390000|2022-04-13 08:43:10|437.67|435.27|437.6|435.2|437.67|435.27|437.6|435.2|0
1649839400000|2022-04-13 08:43:20|438.22|435.82|438.22|435.82|438.22|435.82|438.07|435.67|0
1649839410000|2022-04-13 08:43:30|438.38|435.98|438.54|436.14|438.61|436.21|438.38|435.98|0
1649839420000|2022-04-13 08:43:40|438.22|435.82|438.07|435.67|438.22|435.82|438.07|435.67|0
1649839430000|2022-04-13 08:43:50|437.76|435.36|437.76|435.36|437.76|435.36|437.76|435.36|0
1649839450000|2022-04-13 08:44:10|437.91|435.51|437.83|435.43|437.91|435.51|437.76|435.36|0
1649839460000|2022-04-13 08:44:20|437.91|435.51|438.07|435.67|438.07|435.67|437.91|435.51|0
1649839470000|2022-04-13 08:44:30|438.61|436.21|438.61|436.21|438.61|436.21|438.61|436.21|0
1649839480000|2022-04-13 08:44:40|438.69|436.29|438.54|436.14|438.69|436.29|438.22|435.82|0
1649839500000|2022-04-13 08:45:00|438.85|436.45|438.85|436.45|438.85|436.45|438.85|436.45|0
1649839510000|2022-04-13 08:45:10|438.77|436.37|438.69|436.29|438.85|436.45|438.69|436.29|0
1649839520000|2022-04-13 08:45:20|438.85|436.45|438.77|436.37|438.85|436.45|438.77|436.37|0
1649839530000|2022-04-13 08:45:30|439.01|436.61|438.85|436.45|439.01|436.61|438.77|436.37|0
1649839540000|2022-04-13 08:45:40|438.69|436.29|439.01|436.61|439.01|436.61|438.69|436.29|0
1649839550000|2022-04-13 08:45:50|438.85|436.45|438.85|436.45|438.85|436.45|438.85|436.45|0
1649839560000|2022-04-13 08:46:00|439.48|437.08|439.48|437.08|439.63|437.23|439.48|437.08|0
1649839570000|2022-04-13 08:46:10|439.79|437.39|439.79|437.39|439.79|437.39|439.79|437.39|0
1649839580000|2022-04-13 08:46:20|439.63|437.23|439.94|437.54|439.94|437.54|439.63|437.23|0
1649839590000|2022-04-13 08:46:30|440.1|437.7|440.1|437.7|440.1|437.7|440.1|437.7|0
1649839600000|2022-04-13 08:46:40|439.94|437.54|439.94|437.54|439.94|437.54|439.94|437.54|0
1649839610000|2022-04-13 08:46:50|440.1|437.7|440.1|437.7|440.1|437.7|440.1|437.7|0
1649839620000|2022-04-13 08:47:00|439.94|437.54|439.94|437.54|439.94|437.54|439.94|437.54|0
1649839630000|2022-04-13 08:47:10|439.79|437.39|439.86|437.46|439.86|437.46|439.79|437.39|0
1649839640000|2022-04-13 08:47:20|439.79|437.39|439.94|437.54|439.94|437.54|439.79|437.39|0
1649839650000|2022-04-13 08:47:30|439.86|437.46|439.94|437.54|439.94|437.54|439.86|437.46|0
1649839660000|2022-04-13 08:47:40|440.26|437.86|440.1|437.7|440.26|437.86|440.1|437.7|0
1649839670000|2022-04-13 08:47:50|439.94|437.54|440.1|437.7|440.1|437.7|439.94|437.54|0
1649839680000|2022-04-13 08:48:00|439.94|437.54|440.1|437.7|440.1|437.7|439.94|437.54|0
1649839690000|2022-04-13 08:48:10|439.94|437.54|439.47|437.07|439.94|437.54|439.47|437.07|0
1649839700000|2022-04-13 08:48:20|439.32|436.92|439.47|437.07|439.47|437.07|439.32|436.92|0
1649839710000|2022-04-13 08:48:30|439.32|436.92|439.47|437.07|439.47|437.07|439.32|436.92|0
1649839720000|2022-04-13 08:48:40|439.63|437.23|439.63|437.23|439.71|437.31|439.63|437.23|0
1649839740000|2022-04-13 08:49:00|439.55|437.15|439.55|437.15|439.55|437.15|439.55|437.15|0
1649839750000|2022-04-13 08:49:10|439.63|437.23|439.47|437.07|439.63|437.23|439.47|437.07|0
1649839760000|2022-04-13 08:49:20|439.63|437.23|439.63|437.23|439.63|437.23|439.63|437.23|0
1649839770000|2022-04-13 08:49:30|439.71|437.31|439.63|437.23|439.79|437.39|439.63|437.23|0
1649839780000|2022-04-13 08:49:40|439.79|437.39|439.63|437.23|439.79|437.39|439.63|437.23|0
1649839790000|2022-04-13 08:49:50|439.71|437.31|439.79|437.39|439.79|437.39|439.63|437.23|0
1649839800000|2022-04-13 08:50:00|439.63|437.23|439.94|437.54|439.94|437.54|439.63|437.23|0
1649839810000|2022-04-13 08:50:10|439.79|437.39|439.63|437.23|439.79|437.39|439.63|437.23|0
1649839820000|2022-04-13 08:50:20|439.55|437.15|439.63|437.23|439.63|437.23|439.47|437.07|0
1649839830000|2022-04-13 08:50:30|439.47|437.07|439.47|437.07|439.47|437.07|439.47|437.07|0
1649839840000|2022-04-13 08:50:40|439.32|436.92|439.32|436.92|439.32|436.92|439.32|436.92|0
1649839850000|2022-04-13 08:50:50|439.16|436.76|439.16|436.76|439.16|436.76|439.16|436.76|0
1649839860000|2022-04-13 08:51:00|439|436.6|439|436.6|439|436.6|439|436.6|0
1649839870000|2022-04-13 08:51:10|438.92|436.52|439|436.6|439.16|436.76|438.92|436.52|0
1649839880000|2022-04-13 08:51:20|439.16|436.76|439|436.6|439.16|436.76|439|436.6|0
1649839890000|2022-04-13 08:51:30|438.92|436.52|438.69|436.29|438.92|436.52|438.69|436.29|0
1649839900000|2022-04-13 08:51:40|438.53|436.13|438.69|436.29|438.69|436.29|438.53|436.13|0
1649839910000|2022-04-13 08:51:50|438.85|436.45|439|436.6|439|436.6|438.69|436.29|0
1649839920000|2022-04-13 08:52:00|438.69|436.29|439.63|437.23|439.63|437.23|438.69|436.29|0
1649839930000|2022-04-13 08:52:10|439.47|437.07|439.63|437.23|439.63|437.23|439.47|437.07|0
1649839940000|2022-04-13 08:52:20|439.47|437.07|439.63|437.23|439.63|437.23|439.47|437.07|0
1649839950000|2022-04-13 08:52:30|439.79|437.39|439.63|437.23|439.79|437.39|439.63|437.23|0
1649839960000|2022-04-13 08:52:40|440.1|437.7|440.26|437.86|440.26|437.86|439.94|437.54|0
1649839970000|2022-04-13 08:52:50|440.1|437.7|439.94|437.54|440.1|437.7|439.94|437.54|0
1649839980000|2022-04-13 08:53:00|439.79|437.39|439.79|437.39|439.79|437.39|439.79|437.39|0
1649839990000|2022-04-13 08:53:10|439.63|437.23|439.47|437.07|439.63|437.23|439.47|437.07|0
1649840000000|2022-04-13 08:53:20|439.63|437.23|439.79|437.39|439.79|437.39|439.47|437.07|0
1649840010000|2022-04-13 08:53:30|439.63|437.23|439.63|437.23|439.63|437.23|439.63|437.23|0
1649840020000|2022-04-13 08:53:40|439.7|437.3|439.7|437.3|439.7|437.3|439.63|437.23|0
1649840030000|2022-04-13 08:53:50|439.94|437.54|440.25|437.85|440.25|437.85|439.94|437.54|0
1649840040000|2022-04-13 08:54:00|439.94|437.54|440.02|437.62|440.1|437.7|439.94|437.54|0
1649840050000|2022-04-13 08:54:10|440.1|437.7|440.25|437.85|440.25|437.85|440.1|437.7|0
1649840060000|2022-04-13 08:54:20|440.41|438.01|440.25|437.85|440.41|438.01|440.25|437.85|0
1649840080000|2022-04-13 08:54:40|440.1|437.7|439.78|437.38|440.1|437.7|439.78|437.38|0
1649840090000|2022-04-13 08:54:50|439.7|437.3|439.63|437.23|439.78|437.38|439.63|437.23|0
1649840100000|2022-04-13 08:55:00|439.78|437.38|439.63|437.23|439.78|437.38|439.63|437.23|0
1649840110000|2022-04-13 08:55:10|440.02|437.62|440.25|437.85|440.33|437.93|440.02|437.62|0
1649840120000|2022-04-13 08:55:20|440.1|437.7|440.1|437.7|440.1|437.7|440.1|437.7|0
1649840130000|2022-04-13 08:55:30|439.94|437.54|440.02|437.62|440.02|437.62|439.94|437.54|0
1649840140000|2022-04-13 08:55:40|440.1|437.7|439.94|437.54|440.1|437.7|439.94|437.54|0
1649840150000|2022-04-13 08:55:50|440.1|437.7|440.1|437.7|440.1|437.7|440.1|437.7|0
1649840160000|2022-04-13 08:56:00|439.94|437.54|439.94|437.54|439.94|437.54|439.94|437.54|0
1649840170000|2022-04-13 08:56:10|440.25|437.85|440.41|438.01|440.41|438.01|440.25|437.85|0
1649840180000|2022-04-13 08:56:20|440.25|437.85|440.25|437.85|440.25|437.85|440.25|437.85|0
1649840190000|2022-04-13 08:56:30|440.1|437.7|440.1|437.7|440.1|437.7|440.1|437.7|0
1649840200000|2022-04-13 08:56:40|440.25|437.85|439.78|437.38|440.25|437.85|439.78|437.38|0
1649840210000|2022-04-13 08:56:50|439.63|437.23|439.63|437.23|439.63|437.23|439.63|437.23|0
1649840220000|2022-04-13 08:57:00|439.47|437.07|439.47|437.07|439.47|437.07|439.47|437.07|0
1649840230000|2022-04-13 08:57:10|439.63|437.23|439.94|437.54|439.94|437.54|439.63|437.23|0
1649840240000|2022-04-13 08:57:20|439.63|437.23|439.31|436.91|439.63|437.23|439.31|436.91|0
1649840250000|2022-04-13 08:57:30|439.23|436.83|439.16|436.76|439.31|436.91|439.16|436.76|0
1649840260000|2022-04-13 08:57:40|438.84|436.44|438.84|436.44|438.84|436.44|438.84|436.44|0
1649840270000|2022-04-13 08:57:50|438.69|436.29|438.69|436.29|438.69|436.29|438.53|436.13|0
1649840280000|2022-04-13 08:58:00|438.61|436.21|438.61|436.21|438.61|436.21|438.61|436.21|0
1649840290000|2022-04-13 08:58:10|438.53|436.13|438.53|436.13|438.53|436.13|438.53|436.13|0
1649840300000|2022-04-13 08:58:20|438.37|435.97|438.37|435.97|438.37|435.97|438.37|435.97|0
1649840310000|2022-04-13 08:58:30|438.53|436.13|438.69|436.29|438.84|436.44|438.53|436.13|0
1649840320000|2022-04-13 08:58:40|438.76|436.36|438.84|436.44|438.84|436.44|438.76|436.36|0
1649840330000|2022-04-13 08:58:50|438.69|436.29|438.53|436.13|438.69|436.29|438.53|436.13|0
1649840340000|2022-04-13 08:59:00|438.69|436.29|438.69|436.29|438.69|436.29|438.69|436.29|0
1649840350000|2022-04-13 08:59:10|438.53|436.13|438.53|436.13|438.53|436.13|438.53|436.13|0
1649840360000|2022-04-13 08:59:20|438.61|436.21|438.69|436.29|438.69|436.29|438.61|436.21|0
1649840370000|2022-04-13 08:59:30|438.84|436.44|438.69|436.29|438.84|436.44|438.53|436.13|0
1649840380000|2022-04-13 08:59:40|438.6|436.2|438.69|436.29|438.69|436.29|438.6|436.2|0
1649840390000|2022-04-13 08:59:50|438.76|436.36|438.84|436.44|438.84|436.44|438.76|436.36|0
1649840400000|2022-04-13 09:00:00|438.69|436.29|438.76|436.36|438.84|436.44|438.69|436.29|0
1649840410000|2022-04-13 09:00:10|438.69|436.29|438.69|436.29|438.69|436.29|438.69|436.29|0
1649840440000|2022-04-13 09:00:40|438.53|436.13|438.22|435.82|438.53|436.13|438.22|435.82|0
1649840450000|2022-04-13 09:00:50|438.14|435.74|438.14|435.74|438.14|435.74|438.14|435.74|0
1649840460000|2022-04-13 09:01:00|438.22|435.82|438.22|435.82|438.22|435.82|437.9|435.5|0
1649840480000|2022-04-13 09:01:20|438.53|436.13|438.69|436.29|438.69|436.29|438.53|436.13|0
1649840490000|2022-04-13 09:01:30|438.53|436.13|438.45|436.05|438.53|436.13|438.45|436.05|0
1649840500000|2022-04-13 09:01:40|438.53|436.13|438.37|435.97|438.53|436.13|438.37|435.97|0
1649840520000|2022-04-13 09:02:00|438.45|436.05|438.53|436.13|438.53|436.13|438.45|436.05|0
1649840530000|2022-04-13 09:02:10|438.45|436.05|438.45|436.05|438.45|436.05|438.45|436.05|0
1649840540000|2022-04-13 09:02:20|438.37|435.97|438.45|436.05|438.45|436.05|438.37|435.97|0
1649840550000|2022-04-13 09:02:30|438.53|436.13|438.53|436.13|438.53|436.13|438.53|436.13|0
1649840560000|2022-04-13 09:02:40|438.45|436.05|438.22|435.82|438.45|436.05|438.22|435.82|0
1649840570000|2022-04-13 09:02:50|438.29|435.89|438.13|435.73|438.29|435.89|438.13|435.73|0
1649840580000|2022-04-13 09:03:00|438.06|435.66|437.98|435.58|438.06|435.66|437.98|435.58|0
1649840590000|2022-04-13 09:03:10|438.13|435.73|438.22|435.82|438.22|435.82|438.13|435.73|0
1649840600000|2022-04-13 09:03:20|438.37|435.97|438.53|436.13|438.53|436.13|438.37|435.97|0
1649840610000|2022-04-13 09:03:30|438.45|436.05|438.68|436.28|438.68|436.28|438.45|436.05|0
1649840620000|2022-04-13 09:03:40|438.53|436.13|438.45|436.05|438.53|436.13|438.37|435.97|0
1649840630000|2022-04-13 09:03:50|438.53|436.13|438.84|436.44|438.84|436.44|438.53|436.13|0
1649840640000|2022-04-13 09:04:00|438.6|436.2|438.6|436.2|438.6|436.2|438.6|436.2|0
1649840650000|2022-04-13 09:04:10|438.68|436.28|438.53|436.13|438.68|436.28|438.37|435.97|0
1649840660000|2022-04-13 09:04:20|438.45|436.05|438.37|435.97|438.53|436.13|438.37|435.97|0
1649840680000|2022-04-13 09:04:40|438.45|436.05|438.45|436.05|438.45|436.05|438.45|436.05|0
1649840690000|2022-04-13 09:04:50|438.37|435.97|438.06|435.66|438.37|435.97|438.06|435.66|0
1649840700000|2022-04-13 09:05:00|437.98|435.58|437.9|435.5|437.98|435.58|437.9|435.5|0
1649840710000|2022-04-13 09:05:10|437.59|435.19|437.43|435.03|437.59|435.19|437.43|435.03|0
1649840720000|2022-04-13 09:05:20|437.59|435.19|437.51|435.11|437.75|435.35|437.51|435.11|0
1649840730000|2022-04-13 09:05:30|437.66|435.26|437.66|435.26|437.75|435.35|437.66|435.26|0
1649840740000|2022-04-13 09:05:40|437.59|435.19|437.59|435.19|437.59|435.19|437.59|435.19|0
1649840750000|2022-04-13 09:05:50|437.75|435.35|437.9|435.5|437.9|435.5|437.75|435.35|0
1649840760000|2022-04-13 09:06:00|437.82|435.42|437.9|435.5|437.9|435.5|437.82|435.42|0
1649840770000|2022-04-13 09:06:10|437.75|435.35|437.75|435.35|437.75|435.35|437.75|435.35|0
1649840780000|2022-04-13 09:06:20|437.74|435.34|437.66|435.26|437.74|435.34|437.66|435.26|0
1649840790000|2022-04-13 09:06:30|437.74|435.34|437.74|435.34|437.74|435.34|437.74|435.34|0
1649840800000|2022-04-13 09:06:40|438.21|435.81|438.06|435.66|438.21|435.81|438.06|435.66|0
1649840810000|2022-04-13 09:06:50|438.21|435.81|438.21|435.81|438.21|435.81|438.21|435.81|0
1649840820000|2022-04-13 09:07:00|438.06|435.66|438.37|435.97|438.37|435.97|438.06|435.66|0
1649840830000|2022-04-13 09:07:10|438.53|436.13|438.68|436.28|438.68|436.28|438.53|436.13|0
1649840840000|2022-04-13 09:07:20|438.84|436.44|438.84|436.44|438.84|436.44|438.84|436.44|0
1649840850000|2022-04-13 09:07:30|438.68|436.28|438.37|435.97|438.68|436.28|438.37|435.97|0
1649840860000|2022-04-13 09:07:40|438.44|436.04|438.44|436.04|438.44|436.04|438.44|436.04|0
1649840870000|2022-04-13 09:07:50|438.37|435.97|438.44|436.04|438.44|436.04|438.37|435.97|0
1649840880000|2022-04-13 09:08:00|438.37|435.97|438.53|436.13|438.68|436.28|438.37|435.97|0
1649840890000|2022-04-13 09:08:10|438.37|435.97|438.37|435.97|438.37|435.97|438.21|435.81|0
1649840920000|2022-04-13 09:08:40|438.21|435.81|438.21|435.81|438.21|435.81|438.21|435.81|0
1649840930000|2022-04-13 09:08:50|438.29|435.89|438.21|435.81|438.29|435.89|438.21|435.81|0
1649840940000|2022-04-13 09:09:00|438.44|436.04|438.53|436.13|438.53|436.13|438.37|435.97|0
1649840950000|2022-04-13 09:09:10|438.68|436.28|438.84|436.44|438.84|436.44|438.68|436.28|0
1649840970000|2022-04-13 09:09:30|438.68|436.28|438.84|436.44|438.84|436.44|438.68|436.28|0
1649840980000|2022-04-13 09:09:40|438.76|436.36|438.68|436.28|438.76|436.36|438.68|436.28|0
1649841000000|2022-04-13 09:10:00|438.53|436.13|438.21|435.81|438.53|436.13|438.21|435.81|0
1649841010000|2022-04-13 09:10:10|438.37|435.97|438.37|435.97|438.37|435.97|438.37|435.97|0
1649841030000|2022-04-13 09:10:30|438.44|436.04|438.37|435.97|438.44|436.04|438.37|435.97|0
1649841040000|2022-04-13 09:10:40|438.52|436.12|438.21|435.81|438.52|436.12|438.21|435.81|0
1649841050000|2022-04-13 09:10:50|438.37|435.97|438.37|435.97|438.37|435.97|438.37|435.97|0
1649841060000|2022-04-13 09:11:00|438.13|435.73|438.21|435.81|438.21|435.81|438.06|435.66|0
1649841070000|2022-04-13 09:11:10|438.37|435.97|438.37|435.97|438.37|435.97|438.37|435.97|0
1649841100000|2022-04-13 09:11:40|438.44|436.04|438.52|436.12|438.52|436.12|438.44|436.04|0
1649841120000|2022-04-13 09:12:00|438.37|435.97|438.84|436.44|438.84|436.44|438.37|435.97|0
1649841130000|2022-04-13 09:12:10|438.99|436.59|438.99|436.59|438.99|436.59|438.99|436.59|0
1649841140000|2022-04-13 09:12:20|438.84|436.44|438.84|436.44|438.84|436.44|438.84|436.44|0
1649841150000|2022-04-13 09:12:30|438.91|436.51|439.15|436.75|439.15|436.75|438.91|436.51|0
1649841180000|2022-04-13 09:13:00|438.84|436.44|438.68|436.28|438.84|436.44|438.68|436.28|0
1649841190000|2022-04-13 09:13:10|438.84|436.44|438.84|436.44|438.84|436.44|438.84|436.44|0
1649841200000|2022-04-13 09:13:20|438.68|436.28|438.84|436.44|438.84|436.44|438.68|436.28|0
1649841220000|2022-04-13 09:13:40|438.68|436.28|438.68|436.28|438.68|436.28|438.68|436.28|0
1649841230000|2022-04-13 09:13:50|438.75|436.35|438.6|436.2|438.75|436.35|438.6|436.2|0
1649841250000|2022-04-13 09:14:10|438.68|436.28|438.6|436.2|438.68|436.28|438.6|436.2|0
1649841260000|2022-04-13 09:14:20|438.52|436.12|438.52|436.12|438.6|436.2|438.52|436.12|0
1649841270000|2022-04-13 09:14:30|438.21|435.81|438.21|435.81|438.21|435.81|438.05|435.65|0
1649841280000|2022-04-13 09:14:40|438.13|435.73|438.13|435.73|438.13|435.73|438.05|435.65|0
1649841290000|2022-04-13 09:14:50|438.05|435.65|438.05|435.65|438.05|435.65|438.05|435.65|0
1649841300000|2022-04-13 09:15:00|437.74|435.34|437.58|435.18|437.74|435.34|437.58|435.18|0
1649841310000|2022-04-13 09:15:10|437.74|435.34|437.27|434.87|437.74|435.34|437.27|434.87|0
1649841320000|2022-04-13 09:15:20|437.12|434.72|436.96|434.56|437.12|434.72|436.96|434.56|0
1649841330000|2022-04-13 09:15:30|437.12|434.72|437.12|434.72|437.12|434.72|437.03|434.63|0
1649841340000|2022-04-13 09:15:40|436.65|434.25|437.12|434.72|437.12|434.72|436.65|434.25|0
1649841360000|2022-04-13 09:16:00|437.27|434.87|437.27|434.87|437.27|434.87|437.27|434.87|0
1649841370000|2022-04-13 09:16:10|437.19|434.79|437.12|434.72|437.19|434.79|437.12|434.72|0
1649841380000|2022-04-13 09:16:20|437.43|435.03|437.43|435.03|437.43|435.03|437.43|435.03|0
1649841400000|2022-04-13 09:16:40|437.27|434.87|437.12|434.72|437.43|435.03|437.12|434.72|0
1649841410000|2022-04-13 09:16:50|437.03|434.63|437.12|434.72|437.12|434.72|437.03|434.63|0
1649841430000|2022-04-13 09:17:10|436.96|434.56|436.8|434.4|436.96|434.56|436.8|434.4|0
1649841450000|2022-04-13 09:17:30|436.65|434.25|436.65|434.25|436.65|434.25|436.65|434.25|0
1649841460000|2022-04-13 09:17:40|436.57|434.17|436.8|434.4|436.8|434.4|436.49|434.09|0
1649841470000|2022-04-13 09:17:50|436.96|434.56|436.96|434.56|436.96|434.56|436.8|434.4|0
1649841480000|2022-04-13 09:18:00|437.27|434.87|437.11|434.71|437.27|434.87|437.11|434.71|0
1649841490000|2022-04-13 09:18:10|437.03|434.63|437.27|434.87|437.27|434.87|437.03|434.63|0
1649841500000|2022-04-13 09:18:20|437.35|434.95|437.11|434.71|437.43|435.03|437.11|434.71|0
1649841510000|2022-04-13 09:18:30|437.03|434.63|437.03|434.63|437.03|434.63|437.03|434.63|0
1649841520000|2022-04-13 09:18:40|436.72|434.32|436.65|434.25|436.8|434.4|436.65|434.25|0
1649841550000|2022-04-13 09:19:10|436.33|433.93|436.33|433.93|436.33|433.93|436.33|433.93|0
1649841560000|2022-04-13 09:19:20|436.25|433.85|436.49|434.09|436.49|434.09|436.25|433.85|0
1649841570000|2022-04-13 09:19:30|436.56|434.16|436.65|434.25|436.65|434.25|436.56|434.16|0
1649841580000|2022-04-13 09:19:40|436.56|434.16|436.49|434.09|436.56|434.16|436.49|434.09|0
1649841590000|2022-04-13 09:19:50|436.72|434.32|436.8|434.4|436.8|434.4|436.72|434.32|0
1649841600000|2022-04-13 09:20:00|436.72|434.32|436.8|434.4|436.8|434.4|436.72|434.32|0
1649841610000|2022-04-13 09:20:10|436.65|434.25|436.65|434.25|436.65|434.25|436.56|434.16|0
1649841620000|2022-04-13 09:20:20|436.49|434.09|436.49|434.09|436.65|434.25|436.49|434.09|0
1649841630000|2022-04-13 09:20:30|436.56|434.16|436.1|433.7|436.56|434.16|436.1|433.7|0
1649841640000|2022-04-13 09:20:40|436.18|433.78|436.18|433.78|436.25|433.85|436.18|433.78|0
1649841650000|2022-04-13 09:20:50|436.1|433.7|436.18|433.78|436.18|433.78|436.1|433.7|0
1649841670000|2022-04-13 09:21:10|436.1|433.7|436.02|433.62|436.18|433.78|436.02|433.62|0
1649841680000|2022-04-13 09:21:20|436.18|433.78|436.49|434.09|436.49|434.09|436.18|433.78|0
1649841690000|2022-04-13 09:21:30|436.41|434.01|436.33|433.93|436.41|434.01|436.33|433.93|0
1649841700000|2022-04-13 09:21:40|436.41|434.01|436.41|434.01|436.41|434.01|436.41|434.01|0
1649841710000|2022-04-13 09:21:50|436.33|433.93|436.33|433.93|436.41|434.01|436.33|433.93|0
1649841720000|2022-04-13 09:22:00|436.18|433.78|436.33|433.93|436.33|433.93|436.02|433.62|0
1649841730000|2022-04-13 09:22:10|436.25|433.85|436.25|433.85|436.33|433.93|436.25|433.85|0
1649841740000|2022-04-13 09:22:20|436.33|433.93|436.49|434.09|436.49|434.09|436.33|433.93|0
1649841780000|2022-04-13 09:23:00|436.56|434.16|436.64|434.24|436.64|434.24|436.49|434.09|0
1649841810000|2022-04-13 09:23:30|436.8|434.4|436.8|434.4|436.8|434.4|436.8|434.4|0
1649841820000|2022-04-13 09:23:40|436.96|434.56|436.49|434.09|436.96|434.56|436.49|434.09|0
1649841830000|2022-04-13 09:23:50|436.33|433.93|436.09|433.69|436.33|433.93|436.09|433.69|0
1649841840000|2022-04-13 09:24:00|436.18|433.78|436.18|433.78|436.18|433.78|436.18|433.78|0
1649841850000|2022-04-13 09:24:10|436.02|433.62|436.02|433.62|436.02|433.62|436.02|433.62|0
1649841860000|2022-04-13 09:24:20|436.09|433.69|436.09|433.69|436.09|433.69|436.09|433.69|0
1649841870000|2022-04-13 09:24:30|436.02|433.62|436.02|433.62|436.09|433.69|436.02|433.62|0
1649841880000|2022-04-13 09:24:40|436.18|433.78|436.02|433.62|436.18|433.78|436.02|433.62|0
1649841890000|2022-04-13 09:24:50|435.86|433.46|436.17|433.77|436.17|433.77|435.86|433.46|0
1649841900000|2022-04-13 09:25:00|436.33|433.93|436.33|433.93|436.33|433.93|436.33|433.93|0
1649841910000|2022-04-13 09:25:10|436.17|433.77|436.17|433.77|436.17|433.77|436.17|433.77|0
1649841930000|2022-04-13 09:25:30|436.02|433.62|436.09|433.69|436.09|433.69|436.02|433.62|0
1649841940000|2022-04-13 09:25:40|436.02|433.62|436.17|433.77|436.17|433.77|436.02|433.62|0
1649841960000|2022-04-13 09:26:00|436.09|433.69|436.02|433.62|436.09|433.69|436.02|433.62|0
1649841970000|2022-04-13 09:26:10|435.86|433.46|435.55|433.15|435.86|433.46|435.55|433.15|0
1649841980000|2022-04-13 09:26:20|435.71|433.31|435.71|433.31|435.71|433.31|435.55|433.15|0
1649841990000|2022-04-13 09:26:30|435.86|433.46|436.17|433.77|436.17|433.77|435.86|433.46|0
1649842000000|2022-04-13 09:26:40|436.33|433.93|436.33|433.93|436.33|433.93|436.33|433.93|0
1649842020000|2022-04-13 09:27:00|436.64|434.24|436.64|434.24|436.8|434.4|436.64|434.24|0
1649842030000|2022-04-13 09:27:10|436.8|434.4|436.8|434.4|436.8|434.4|436.8|434.4|0
1649842040000|2022-04-13 09:27:20|436.72|434.32|436.8|434.4|436.8|434.4|436.72|434.32|0
1649842050000|2022-04-13 09:27:30|436.64|434.24|436.64|434.24|436.64|434.24|436.64|434.24|0
1649842060000|2022-04-13 09:27:40|436.8|434.4|436.8|434.4|436.8|434.4|436.8|434.4|0
1649842070000|2022-04-13 09:27:50|436.33|433.93|436.49|434.09|436.49|434.09|436.33|433.93|0
1649842080000|2022-04-13 09:28:00|436.4|434|436.33|433.93|436.49|434.09|436.33|433.93|0
1649842110000|2022-04-13 09:28:30|436.4|434|436.33|433.93|436.4|434|436.33|433.93|0
1649842140000|2022-04-13 09:29:00|436.09|433.69|435.71|433.31|436.09|433.69|435.71|433.31|0
1649842150000|2022-04-13 09:29:10|435.78|433.38|435.86|433.46|435.94|433.54|435.78|433.38|0
1649842160000|2022-04-13 09:29:20|436.02|433.62|435.94|433.54|436.02|433.62|435.86|433.46|0
1649842170000|2022-04-13 09:29:30|435.86|433.46|436.02|433.62|436.02|433.62|435.86|433.46|0
1649842190000|2022-04-13 09:29:50|435.86|433.46|435.86|433.46|435.86|433.46|435.7|433.3|0
1649842200000|2022-04-13 09:30:00|435.55|433.15|435.55|433.15|435.7|433.3|435.55|433.15|0
1649842210000|2022-04-13 09:30:10|435.7|433.3|435.7|433.3|435.7|433.3|435.7|433.3|0
1649842220000|2022-04-13 09:30:20|435.55|433.15|435.55|433.15|435.55|433.15|435.55|433.15|0
1649842230000|2022-04-13 09:30:30|435.7|433.3|435.55|433.15|435.7|433.3|435.55|433.15|0
1649842240000|2022-04-13 09:30:40|435.39|432.99|435.24|432.84|435.39|432.99|435.24|432.84|0
1649842250000|2022-04-13 09:30:50|435.39|432.99|435.55|433.15|435.55|433.15|435.39|432.99|0
1649842260000|2022-04-13 09:31:00|435.47|433.07|435.39|432.99|435.47|433.07|435.24|432.84|0
1649842270000|2022-04-13 09:31:10|435.31|432.91|435.47|433.07|435.47|433.07|435.31|432.91|0
1649842280000|2022-04-13 09:31:20|435.55|433.15|435.55|433.15|435.55|433.15|435.55|433.15|0
1649842290000|2022-04-13 09:31:30|435.39|432.99|435.39|432.99|435.39|432.99|435.39|432.99|0
1649842300000|2022-04-13 09:31:40|435.24|432.84|435.24|432.84|435.24|432.84|435.24|432.84|0
1649842310000|2022-04-13 09:31:50|435.39|432.99|435.08|432.68|435.55|433.15|435.08|432.68|0
1649842320000|2022-04-13 09:32:00|435.24|432.84|435.08|432.68|435.24|432.84|435.08|432.68|0
1649842330000|2022-04-13 09:32:10|435.24|432.84|435.24|432.84|435.24|432.84|435.08|432.68|0
1649842350000|2022-04-13 09:32:30|435.55|433.15|435.55|433.15|435.55|433.15|435.39|432.99|0
1649842360000|2022-04-13 09:32:40|435.39|432.99|435.55|433.15|435.55|433.15|435.39|432.99|0
1649842370000|2022-04-13 09:32:50|435.39|432.99|435.39|432.99|435.55|433.15|435.39|432.99|0
1649842380000|2022-04-13 09:33:00|435.24|432.84|435.39|432.99|435.39|432.99|435.24|432.84|0
1649842390000|2022-04-13 09:33:10|435.55|433.15|435.39|432.99|435.55|433.15|435.39|432.99|0
1649842400000|2022-04-13 09:33:20|435.24|432.84|435.24|432.84|435.24|432.84|435.24|432.84|0
1649842410000|2022-04-13 09:33:30|435.15|432.75|435.24|432.84|435.24|432.84|435.15|432.75|0
1649842420000|2022-04-13 09:33:40|435.08|432.68|435.08|432.68|435.08|432.68|435.08|432.68|0
1649842430000|2022-04-13 09:33:50|435.39|432.99|435.39|432.99|435.39|432.99|435.39|432.99|0
1649842440000|2022-04-13 09:34:00|435.55|433.15|435.39|432.99|435.55|433.15|435.24|432.84|0
1649842450000|2022-04-13 09:34:10|435.55|433.15|435.39|432.99|435.55|433.15|435.39|432.99|0
1649842460000|2022-04-13 09:34:20|435.24|432.84|435.39|432.99|435.39|432.99|435.24|432.84|0
1649842470000|2022-04-13 09:34:30|435.55|433.15|435.55|433.15|435.7|433.3|435.55|433.15|0
1649842480000|2022-04-13 09:34:40|435.7|433.3|435.39|432.99|435.7|433.3|435.39|432.99|0
1649842490000|2022-04-13 09:34:50|435.55|433.15|435.55|433.15|435.7|433.3|435.55|433.15|0
1649842500000|2022-04-13 09:35:00|435.62|433.22|435.55|433.15|435.7|433.3|435.55|433.15|0
1649842510000|2022-04-13 09:35:10|435.39|432.99|435.39|432.99|435.39|432.99|435.31|432.91|0
1649842520000|2022-04-13 09:35:20|435.23|432.83|435.23|432.83|435.23|432.83|435.23|432.83|0
1649842530000|2022-04-13 09:35:30|435.08|432.68|435.08|432.68|435.08|432.68|435.08|432.68|0
1649842540000|2022-04-13 09:35:40|434.92|432.52|434.77|432.37|435|432.6|434.77|432.37|0
1649842550000|2022-04-13 09:35:50|434.92|432.52|434.46|432.06|434.92|432.52|434.46|432.06|0
1649842560000|2022-04-13 09:36:00|434.61|432.21|434.61|432.21|434.61|432.21|434.61|432.21|0
1649842570000|2022-04-13 09:36:10|434.69|432.29|434.46|432.06|434.69|432.29|434.46|432.06|0
1649842580000|2022-04-13 09:36:20|434.37|431.97|434.61|432.21|434.61|432.21|434.37|431.97|0
1649842590000|2022-04-13 09:36:30|434.77|432.37|434.77|432.37|434.92|432.52|434.77|432.37|0
1649842600000|2022-04-13 09:36:40|434.92|432.52|434.92|432.52|434.92|432.52|434.92|432.52|0
1649842610000|2022-04-13 09:36:50|434.77|432.37|434.77|432.37|434.77|432.37|434.61|432.21|0
1649842630000|2022-04-13 09:37:10|434.92|432.52|434.92|432.52|434.92|432.52|434.92|432.52|0
1649842640000|2022-04-13 09:37:20|434.84|432.44|434.92|432.52|434.92|432.52|434.84|432.44|0
1649842650000|2022-04-13 09:37:30|434.84|432.44|434.61|432.21|434.92|432.52|434.61|432.21|0
1649842660000|2022-04-13 09:37:40|434.69|432.29|434.77|432.37|434.77|432.37|434.61|432.21|0
1649842670000|2022-04-13 09:37:50|434.61|432.21|434.61|432.21|434.77|432.37|434.61|432.21|0
1649842680000|2022-04-13 09:38:00|434.77|432.37|434.77|432.37|434.77|432.37|434.77|432.37|0
1649842690000|2022-04-13 09:38:10|434.61|432.21|434.61|432.21|434.61|432.21|434.61|432.21|0
1649842700000|2022-04-13 09:38:20|434.45|432.05|434.3|431.9|434.45|432.05|434.3|431.9|0
1649842710000|2022-04-13 09:38:30|434.45|432.05|434.3|431.9|434.45|432.05|434.3|431.9|0
1649842720000|2022-04-13 09:38:40|434.14|431.74|434.14|431.74|434.14|431.74|434.14|431.74|0
1649842730000|2022-04-13 09:38:50|433.99|431.59|433.52|431.12|433.99|431.59|433.36|430.96|0
1649842740000|2022-04-13 09:39:00|433.28|430.88|432.9|430.5|433.28|430.88|432.9|430.5|0
1649842750000|2022-04-13 09:39:10|432.74|430.34|432.12|429.72|432.74|430.34|432.12|429.72|0
1649842760000|2022-04-13 09:39:20|431.97|429.57|432.12|429.72|432.12|429.72|431.89|429.49|0
1649842770000|2022-04-13 09:39:30|432.35|429.95|431.97|429.57|432.35|429.95|431.97|429.57|0
1649842780000|2022-04-13 09:39:40|431.81|429.41|431.97|429.57|431.97|429.57|431.81|429.41|0
1649842790000|2022-04-13 09:39:50|432.12|429.72|432.28|429.88|432.28|429.88|432.12|429.72|0
1649842800000|2022-04-13 09:40:00|432.43|430.03|431.97|429.57|432.43|430.03|431.97|429.57|0
1649842810000|2022-04-13 09:40:10|431.81|429.41|431.5|429.1|431.81|429.41|431.19|428.79|0
1649842820000|2022-04-13 09:40:20|431.57|429.17|431.65|429.25|431.81|429.41|431.57|429.17|0
1649842830000|2022-04-13 09:40:30|431.81|429.41|431.34|428.94|431.81|429.41|431.34|428.94|0
1649842840000|2022-04-13 09:40:40|431.5|429.1|431.81|429.41|431.81|429.41|431.5|429.1|0
1649842860000|2022-04-13 09:41:00|431.65|429.25|431.97|429.57|431.97|429.57|431.65|429.25|0
1649842870000|2022-04-13 09:41:10|431.81|429.41|431.81|429.41|431.81|429.41|431.81|429.41|0
1649842880000|2022-04-13 09:41:20|431.73|429.33|431.73|429.33|431.73|429.33|431.65|429.25|0
1649842890000|2022-04-13 09:41:30|431.65|429.25|431.34|428.94|431.65|429.25|431.19|428.79|0
1649842900000|2022-04-13 09:41:40|431.5|429.1|431.5|429.1|431.65|429.25|431.42|429.02|0
1649842910000|2022-04-13 09:41:50|431.19|428.79|431.34|428.94|431.34|428.94|431.19|428.79|0
1649842920000|2022-04-13 09:42:00|431.5|429.1|431.34|428.94|431.5|429.1|431.34|428.94|0
1649842930000|2022-04-13 09:42:10|431.65|429.25|431.5|429.1|431.65|429.25|431.42|429.02|0
1649842940000|2022-04-13 09:42:20|431.42|429.02|431.65|429.25|431.65|429.25|431.42|429.02|0
1649842950000|2022-04-13 09:42:30|431.81|429.41|431.34|428.94|431.81|429.41|431.34|428.94|0
1649842960000|2022-04-13 09:42:40|431.5|429.1|431.34|428.94|431.5|429.1|431.34|428.94|0
1649842970000|2022-04-13 09:42:50|431.19|428.79|431.34|428.94|431.34|428.94|431.19|428.79|0
1649842980000|2022-04-13 09:43:00|431.5|429.1|431.19|428.79|431.5|429.1|431.19|428.79|0
1649842990000|2022-04-13 09:43:10|431.34|428.94|431.34|428.94|431.34|428.94|431.34|428.94|0
1649843000000|2022-04-13 09:43:20|431.5|429.1|431.5|429.1|431.5|429.1|431.5|429.1|0
1649843010000|2022-04-13 09:43:30|431.42|429.02|431.42|429.02|431.42|429.02|431.42|429.02|0
1649843020000|2022-04-13 09:43:40|431.65|429.25|431.34|428.94|431.73|429.33|431.34|428.94|0
1649843030000|2022-04-13 09:43:50|431.5|429.1|431.19|428.79|431.5|429.1|431.19|428.79|0
1649843040000|2022-04-13 09:44:00|431.26|428.86|431.5|429.1|431.5|429.1|431.19|428.79|0
1649843050000|2022-04-13 09:44:10|431.34|428.94|431.34|428.94|431.34|428.94|431.34|428.94|0
1649843060000|2022-04-13 09:44:20|431.26|428.86|431.65|429.25|431.65|429.25|431.26|428.86|0
1649843070000|2022-04-13 09:44:30|431.5|429.1|431.19|428.79|431.5|429.1|431.19|428.79|0
1649843080000|2022-04-13 09:44:40|431.11|428.71|431.03|428.63|431.11|428.71|431.03|428.63|0
1649843090000|2022-04-13 09:44:50|431.19|428.79|431.26|428.86|431.26|428.86|431.19|428.79|0
1649843100000|2022-04-13 09:45:00|431.19|428.79|430.88|428.48|431.19|428.79|430.88|428.48|0
1649843110000|2022-04-13 09:45:10|430.72|428.32|430.57|428.17|430.72|428.32|430.57|428.17|0
1649843120000|2022-04-13 09:45:20|430.41|428.01|430.41|428.01|430.41|428.01|430.26|427.86|0
1649843130000|2022-04-13 09:45:30|430.49|428.09|430.57|428.17|430.72|428.32|430.49|428.09|0
1649843140000|2022-04-13 09:45:40|430.41|428.01|430.41|428.01|430.41|428.01|430.41|428.01|0
1649843150000|2022-04-13 09:45:50|430.57|428.17|430.57|428.17|430.57|428.17|430.57|428.17|0
1649843160000|2022-04-13 09:46:00|430.41|428.01|430.88|428.48|430.88|428.48|430.41|428.01|0
1649843170000|2022-04-13 09:46:10|431.03|428.63|431.03|428.63|431.03|428.63|431.03|428.63|0
1649843180000|2022-04-13 09:46:20|431.19|428.79|431.11|428.71|431.19|428.79|431.03|428.63|0
1649843190000|2022-04-13 09:46:30|431.03|428.63|430.88|428.48|431.03|428.63|430.88|428.48|0
1649843200000|2022-04-13 09:46:40|430.95|428.55|430.95|428.55|430.95|428.55|430.95|428.55|0
1649843210000|2022-04-13 09:46:50|430.88|428.48|430.95|428.55|431.03|428.63|430.88|428.48|0
1649843220000|2022-04-13 09:47:00|430.88|428.48|431.03|428.63|431.03|428.63|430.88|428.48|0
1649843230000|2022-04-13 09:47:10|430.88|428.48|431.03|428.63|431.19|428.79|430.88|428.48|0
1649843240000|2022-04-13 09:47:20|431.19|428.79|431.34|428.94|431.34|428.94|431.19|428.79|0
1649843250000|2022-04-13 09:47:30|431.5|429.1|431.5|429.1|431.57|429.17|431.42|429.02|0
1649843270000|2022-04-13 09:47:50|431.57|429.17|431.81|429.41|431.81|429.41|431.57|429.17|0
1649843280000|2022-04-13 09:48:00|431.65|429.25|431.26|428.86|431.65|429.25|431.26|428.86|0
1649843290000|2022-04-13 09:48:10|431.34|428.94|431.19|428.79|431.34|428.94|431.19|428.79|0
1649843310000|2022-04-13 09:48:30|430.88|428.48|430.95|428.55|430.95|428.55|430.88|428.48|0
1649843320000|2022-04-13 09:48:40|431.03|428.63|431.34|428.94|431.34|428.94|431.03|428.63|0
1649843330000|2022-04-13 09:48:50|431.19|428.79|431.26|428.86|431.26|428.86|431.19|428.79|0
1649843340000|2022-04-13 09:49:00|431.34|428.94|430.88|428.48|431.34|428.94|430.88|428.48|0
1649843350000|2022-04-13 09:49:10|430.72|428.32|430.88|428.48|430.88|428.48|430.72|428.32|0
1649843360000|2022-04-13 09:49:20|430.72|428.32|430.79|428.39|430.79|428.39|430.72|428.32|0
1649843370000|2022-04-13 09:49:30|430.88|428.48|430.88|428.48|430.88|428.48|430.79|428.39|0
1649843380000|2022-04-13 09:49:40|431.03|428.63|431.03|428.63|431.03|428.63|431.03|428.63|0
1649843400000|2022-04-13 09:50:00|430.95|428.55|430.56|428.16|430.95|428.55|430.56|428.16|0
1649843410000|2022-04-13 09:50:10|430.48|428.08|430.41|428.01|430.48|428.08|430.41|428.01|0
1649843420000|2022-04-13 09:50:20|430.25|427.85|429.44|427.04|430.25|427.85|429.44|427.04|0
1649843430000|2022-04-13 09:50:30|429.28|426.88|430.83|428.43|430.83|428.43|429.28|426.88|0
1649843440000|2022-04-13 09:50:40|432.21|429.81|432.21|429.81|432.37|429.97|432.21|429.81|0
1649843450000|2022-04-13 09:50:50|432.37|429.97|432.37|429.97|432.52|430.12|432.37|429.97|0
1649843470000|2022-04-13 09:51:10|432.44|430.04|432.37|429.97|432.68|430.28|432.37|429.97|0
1649843480000|2022-04-13 09:51:20|432.21|429.81|432.21|429.81|432.21|429.81|432.06|429.66|0
1649843490000|2022-04-13 09:51:30|432.29|429.89|432.29|429.89|432.29|429.89|432.29|429.89|0
1649843500000|2022-04-13 09:51:40|432.37|429.97|432.21|429.81|432.37|429.97|432.21|429.81|0
1649843510000|2022-04-13 09:51:50|432.37|429.97|432.37|429.97|432.37|429.97|432.29|429.89|0
1649843530000|2022-04-13 09:52:10|432.21|429.81|432.21|429.81|432.21|429.81|432.21|429.81|0
1649843540000|2022-04-13 09:52:20|432.06|429.66|432.21|429.81|432.21|429.81|432.06|429.66|0
1649843550000|2022-04-13 09:52:30|432.06|429.66|432.06|429.66|432.06|429.66|432.06|429.66|0
1649843560000|2022-04-13 09:52:40|432.13|429.73|432.37|429.97|432.37|429.97|432.13|429.73|0
1649843590000|2022-04-13 09:53:10|432.52|430.12|432.68|430.28|432.68|430.28|432.52|430.12|0
1649843610000|2022-04-13 09:53:30|432.52|430.12|432.68|430.28|432.68|430.28|432.52|430.12|0
1649843620000|2022-04-13 09:53:40|432.6|430.2|432.68|430.28|432.68|430.28|432.6|430.2|0
1649843630000|2022-04-13 09:53:50|432.83|430.43|432.83|430.43|432.83|430.43|432.83|430.43|0
1649843640000|2022-04-13 09:54:00|432.91|430.51|432.99|430.59|432.99|430.59|432.91|430.51|0
1649843650000|2022-04-13 09:54:10|432.83|430.43|432.83|430.43|432.83|430.43|432.75|430.35|0
1649843660000|2022-04-13 09:54:20|432.68|430.28|432.68|430.28|432.68|430.28|432.52|430.12|0
1649843680000|2022-04-13 09:54:40|432.83|430.43|432.75|430.35|432.83|430.43|432.68|430.28|0
1649843690000|2022-04-13 09:54:50|432.68|430.28|432.68|430.28|432.68|430.28|432.68|430.28|0
1649843710000|2022-04-13 09:55:10|432.52|430.12|432.68|430.28|432.68|430.28|432.52|430.12|0
1649843720000|2022-04-13 09:55:20|432.67|430.27|432.52|430.12|432.67|430.27|432.52|430.12|0
1649843730000|2022-04-13 09:55:30|432.59|430.19|432.52|430.12|432.67|430.27|432.52|430.12|0
1649843740000|2022-04-13 09:55:40|432.59|430.19|432.36|429.96|432.67|430.27|432.36|429.96|0
1649843750000|2022-04-13 09:55:50|432.13|429.73|432.05|429.65|432.13|429.73|432.05|429.65|0
1649843760000|2022-04-13 09:56:00|432.21|429.81|432.21|429.81|432.21|429.81|432.05|429.65|0
1649843770000|2022-04-13 09:56:10|432.36|429.96|432.52|430.12|432.52|430.12|432.36|429.96|0
1649843780000|2022-04-13 09:56:20|432.36|429.96|432.21|429.81|432.36|429.96|432.21|429.81|0
1649843800000|2022-04-13 09:56:40|432.05|429.65|432.05|429.65|432.05|429.65|432.05|429.65|0
1649843810000|2022-04-13 09:56:50|430.66|428.26|430.35|427.95|430.66|428.26|430.35|427.95|0
1649843820000|2022-04-13 09:57:00|430.51|428.11|430.04|427.64|430.51|428.11|430.04|427.64|0
1649843830000|2022-04-13 09:57:10|429.73|427.33|429.89|427.49|429.89|427.49|429.73|427.33|0
1649843840000|2022-04-13 09:57:20|429.73|427.33|429.42|427.02|429.73|427.33|429.42|427.02|0
1649843850000|2022-04-13 09:57:30|429.5|427.1|429.42|427.02|429.5|427.1|429.42|427.02|0
1649843860000|2022-04-13 09:57:40|429.58|427.18|429.89|427.49|429.89|427.49|429.58|427.18|0
1649843880000|2022-04-13 09:58:00|429.81|427.41|429.5|427.1|429.81|427.41|429.5|427.1|0
1649843890000|2022-04-13 09:58:10|429.58|427.18|429.12|426.72|429.58|427.18|429.12|426.72|0
1649843900000|2022-04-13 09:58:20|429.27|426.87|429.42|427.02|429.58|427.18|429.27|426.87|0
1649843910000|2022-04-13 09:58:30|429.34|426.94|429.27|426.87|429.34|426.94|429.27|426.87|0
1649843920000|2022-04-13 09:58:40|429.42|427.02|429.42|427.02|429.42|427.02|429.27|426.87|0
1649843930000|2022-04-13 09:58:50|429.27|426.87|429.27|426.87|429.27|426.87|429.27|426.87|0
1649843940000|2022-04-13 09:59:00|429.42|427.02|429.27|426.87|429.42|427.02|429.27|426.87|0
1649843950000|2022-04-13 09:59:10|429.12|426.72|428.96|426.56|429.12|426.72|428.96|426.56|0
1649843960000|2022-04-13 09:59:20|429.12|426.72|429.27|426.87|429.27|426.87|429.12|426.72|0
1649843970000|2022-04-13 09:59:30|429.19|426.79|429.19|426.79|429.19|426.79|429.19|426.79|0
1649843980000|2022-04-13 09:59:40|429.42|427.02|429.42|427.02|429.58|427.18|429.42|427.02|0
1649843990000|2022-04-13 09:59:50|429.58|427.18|429.11|426.71|429.58|427.18|429.11|426.71|0
1649844000000|2022-04-13 10:00:00|429.27|426.87|429.11|426.71|429.34|426.94|429.11|426.71|0
1649844010000|2022-04-13 10:00:10|429.27|426.87|429.11|426.71|429.27|426.87|429.11|426.71|0
1649844020000|2022-04-13 10:00:20|429.03|426.63|428.81|426.41|429.03|426.63|428.81|426.41|0
1649844030000|2022-04-13 10:00:30|428.73|426.33|428.73|426.33|428.73|426.33|428.73|426.33|0
1649844040000|2022-04-13 10:00:40|428.81|426.41|428.96|426.56|428.96|426.56|428.81|426.41|0
1649844050000|2022-04-13 10:00:50|428.81|426.41|429.11|426.71|429.11|426.71|428.81|426.41|0
1649844060000|2022-04-13 10:01:00|429.27|426.87|429.11|426.71|429.42|427.02|429.11|426.71|0
1649844070000|2022-04-13 10:01:10|429.27|426.87|429.58|427.18|429.58|427.18|429.19|426.79|0
1649844080000|2022-04-13 10:01:20|429.5|427.1|429.73|427.33|429.73|427.33|429.5|427.1|0
1649844090000|2022-04-13 10:01:30|429.58|427.18|429.58|427.18|429.73|427.33|429.58|427.18|0
1649844100000|2022-04-13 10:01:40|429.65|427.25|429.89|427.49|429.89|427.49|429.65|427.25|0
1649844110000|2022-04-13 10:01:50|430.04|427.64|430.2|427.8|430.2|427.8|430.04|427.64|0
1649844120000|2022-04-13 10:02:00|430.35|427.95|430.35|427.95|430.5|428.1|430.35|427.95|0
1649844130000|2022-04-13 10:02:10|430.2|427.8|430.35|427.95|430.35|427.95|430.2|427.8|0
1649844140000|2022-04-13 10:02:20|430.5|428.1|430.81|428.41|430.81|428.41|430.5|428.1|0
1649844150000|2022-04-13 10:02:30|430.97|428.57|430.81|428.41|430.97|428.57|430.81|428.41|0
1649844170000|2022-04-13 10:02:50|430.97|428.57|430.97|428.57|430.97|428.57|430.97|428.57|0
1649844180000|2022-04-13 10:03:00|430.89|428.49|430.81|428.41|430.97|428.57|430.81|428.41|0
1649844190000|2022-04-13 10:03:10|430.97|428.57|430.97|428.57|430.97|428.57|430.97|428.57|0
1649844200000|2022-04-13 10:03:20|430.89|428.49|430.81|428.41|430.89|428.49|430.73|428.33|0
1649844210000|2022-04-13 10:03:30|430.66|428.26|430.66|428.26|430.66|428.26|430.66|428.26|0
1649844220000|2022-04-13 10:03:40|430.81|428.41|430.81|428.41|430.81|428.41|430.81|428.41|0
1649844230000|2022-04-13 10:03:50|430.97|428.57|430.97|428.57|430.97|428.57|430.97|428.57|0
1649844240000|2022-04-13 10:04:00|430.89|428.49|430.97|428.57|430.97|428.57|430.66|428.26|0
1649844250000|2022-04-13 10:04:10|431.04|428.64|431.12|428.72|431.28|428.88|431.04|428.64|0
1649844260000|2022-04-13 10:04:20|431.04|428.64|431.28|428.88|431.43|429.03|431.04|428.64|0
1649844270000|2022-04-13 10:04:30|430.97|428.57|430.97|428.57|430.97|428.57|430.97|428.57|0
1649844280000|2022-04-13 10:04:40|430.66|428.26|430.66|428.26|430.66|428.26|430.66|428.26|0
1649844290000|2022-04-13 10:04:50|430.73|428.33|430.81|428.41|430.81|428.41|430.73|428.33|0
1649844300000|2022-04-13 10:05:00|430.66|428.26|430.81|428.41|430.81|428.41|430.66|428.26|0
1649844310000|2022-04-13 10:05:10|430.66|428.26|430.58|428.18|430.66|428.26|430.58|428.18|0
1649844320000|2022-04-13 10:05:20|430.66|428.26|430.66|428.26|430.66|428.26|430.5|428.1|0
1649844330000|2022-04-13 10:05:30|430.81|428.41|430.81|428.41|430.89|428.49|430.81|428.41|0
1649844340000|2022-04-13 10:05:40|430.73|428.33|430.5|428.1|430.73|428.33|430.5|428.1|0
1649844350000|2022-04-13 10:05:50|430.66|428.26|430.66|428.26|430.66|428.26|430.5|428.1|0
1649844370000|2022-04-13 10:06:10|430.73|428.33|430.97|428.57|430.97|428.57|430.66|428.26|0
1649844410000|2022-04-13 10:06:50|430.89|428.49|430.97|428.57|430.97|428.57|430.89|428.49|0
1649844420000|2022-04-13 10:07:00|430.81|428.41|430.89|428.49|430.89|428.49|430.81|428.41|0
1649844430000|2022-04-13 10:07:10|431.04|428.64|431.12|428.72|431.12|428.72|431.04|428.64|0
1649844440000|2022-04-13 10:07:20|431.04|428.64|430.97|428.57|431.04|428.64|430.97|428.57|0
1649844460000|2022-04-13 10:07:40|430.89|428.49|430.81|428.41|430.89|428.49|430.81|428.41|0
1649844470000|2022-04-13 10:07:50|430.97|428.57|430.81|428.41|430.97|428.57|430.81|428.41|0
1649844490000|2022-04-13 10:08:10|430.97|428.57|430.81|428.41|430.97|428.57|430.81|428.41|0
1649844500000|2022-04-13 10:08:20|430.97|428.57|430.81|428.41|430.97|428.57|430.81|428.41|0
1649844510000|2022-04-13 10:08:30|430.66|428.26|430.66|428.26|430.66|428.26|430.66|428.26|0
1649844530000|2022-04-13 10:08:50|430.5|428.1|430.35|427.95|430.5|428.1|430.35|427.95|0
1649844540000|2022-04-13 10:09:00|430.5|428.1|430.66|428.26|430.66|428.26|430.5|428.1|0
1649844550000|2022-04-13 10:09:10|430.5|428.1|430.19|427.79|430.5|428.1|430.19|427.79|0
1649844560000|2022-04-13 10:09:20|430.04|427.64|429.73|427.33|430.04|427.64|429.73|427.33|0
1649844570000|2022-04-13 10:09:30|429.88|427.48|429.73|427.33|429.88|427.48|429.73|427.33|0
1649844580000|2022-04-13 10:09:40|429.57|427.17|429.57|427.17|429.57|427.17|429.57|427.17|0
1649844590000|2022-04-13 10:09:50|429.73|427.33|429.88|427.48|429.88|427.48|429.73|427.33|0
1649844600000|2022-04-13 10:10:00|430.19|427.79|430.19|427.79|430.19|427.79|430.19|427.79|0
1649844610000|2022-04-13 10:10:10|430.35|427.95|430.19|427.79|430.35|427.95|430.19|427.79|0
1649844620000|2022-04-13 10:10:20|430.11|427.71|430.19|427.79|430.19|427.79|430.11|427.71|0
1649844630000|2022-04-13 10:10:30|430.5|428.1|430.5|428.1|430.5|428.1|430.35|427.95|0
1649844640000|2022-04-13 10:10:40|430.57|428.17|430.81|428.41|430.81|428.41|430.57|428.17|0
1649844650000|2022-04-13 10:10:50|430.96|428.56|430.81|428.41|430.96|428.56|430.81|428.41|0
1649844660000|2022-04-13 10:11:00|430.65|428.25|430.73|428.33|430.73|428.33|430.65|428.25|0
1649844670000|2022-04-13 10:11:10|430.35|427.95|430.11|427.71|430.35|427.95|430.11|427.71|0
1649844680000|2022-04-13 10:11:20|430.19|427.79|430.19|427.79|430.19|427.79|430.19|427.79|0
1649844690000|2022-04-13 10:11:30|430.35|427.95|430.5|428.1|430.5|428.1|430.35|427.95|0
1649844700000|2022-04-13 10:11:40|430.57|428.17|430.81|428.41|430.81|428.41|430.57|428.17|0
1649844710000|2022-04-13 10:11:50|430.96|428.56|430.81|428.41|431.12|428.72|430.81|428.41|0
1649844720000|2022-04-13 10:12:00|430.73|428.33|430.73|428.33|430.73|428.33|430.73|428.33|0
1649844730000|2022-04-13 10:12:10|430.96|428.56|431.19|428.79|431.19|428.79|430.96|428.56|0
1649844740000|2022-04-13 10:12:20|431.27|428.87|431.43|429.03|431.43|429.03|431.27|428.87|0
1649844750000|2022-04-13 10:12:30|431.5|429.1|430.96|428.56|431.5|429.1|430.96|428.56|0
1649844760000|2022-04-13 10:12:40|431.12|428.72|431.27|428.87|431.27|428.87|431.12|428.72|0
1649844770000|2022-04-13 10:12:50|431.12|428.72|431.12|428.72|431.12|428.72|431.12|428.72|0
1649844780000|2022-04-13 10:13:00|431.04|428.64|430.96|428.56|431.04|428.64|430.96|428.56|0
1649844790000|2022-04-13 10:13:10|431.43|429.03|431.43|429.03|431.43|429.03|431.43|429.03|0
1649844800000|2022-04-13 10:13:20|431.12|428.72|431.27|428.87|431.27|428.87|431.12|428.72|0
1649844810000|2022-04-13 10:13:30|431.43|429.03|431.27|428.87|431.5|429.1|431.27|428.87|0
1649844820000|2022-04-13 10:13:40|431.35|428.95|431.58|429.18|431.58|429.18|431.35|428.95|0
1649844830000|2022-04-13 10:13:50|431.5|429.1|431.43|429.03|431.58|429.18|431.43|429.03|0
1649844840000|2022-04-13 10:14:00|431.5|429.1|431.58|429.18|431.58|429.18|431.5|429.1|0
1649844850000|2022-04-13 10:14:10|431.89|429.49|431.58|429.18|431.89|429.49|431.43|429.03|0
1649844860000|2022-04-13 10:14:20|431.43|429.03|431.5|429.1|431.58|429.18|431.43|429.03|0
1649844870000|2022-04-13 10:14:30|431.58|429.18|431.43|429.03|431.58|429.18|431.43|429.03|0
1649844880000|2022-04-13 10:14:40|431.58|429.18|431.66|429.26|431.66|429.26|431.58|429.18|0
1649844890000|2022-04-13 10:14:50|431.74|429.34|431.43|429.03|431.74|429.34|431.43|429.03|0
1649844900000|2022-04-13 10:15:00|431.58|429.18|431.89|429.49|431.89|429.49|431.58|429.18|0
1649844910000|2022-04-13 10:15:10|432.05|429.65|431.81|429.41|432.05|429.65|431.74|429.34|0
1649844920000|2022-04-13 10:15:20|431.89|429.49|431.89|429.49|431.89|429.49|431.89|429.49|0
1649844930000|2022-04-13 10:15:30|432.05|429.65|432.05|429.65|432.05|429.65|432.05|429.65|0
1649844950000|2022-04-13 10:15:50|432.2|429.8|432.2|429.8|432.27|429.87|432.2|429.8|0
1649844980000|2022-04-13 10:16:20|432.12|429.72|431.58|429.18|432.12|429.72|431.58|429.18|0
1649844990000|2022-04-13 10:16:30|431.66|429.26|431.74|429.34|431.74|429.34|431.58|429.18|0
1649845000000|2022-04-13 10:16:40|431.89|429.49|431.81|429.41|431.89|429.49|431.74|429.34|0
1649845010000|2022-04-13 10:16:50|431.74|429.34|431.89|429.49|431.89|429.49|431.74|429.34|0
1649845020000|2022-04-13 10:17:00|431.74|429.34|431.74|429.34|431.89|429.49|431.74|429.34|0
1649845030000|2022-04-13 10:17:10|431.58|429.18|431.12|428.72|431.58|429.18|431.12|428.72|0
1649845040000|2022-04-13 10:17:20|430.88|428.48|430.65|428.25|430.96|428.56|430.65|428.25|0
1649845050000|2022-04-13 10:17:30|431.27|428.87|431.19|428.79|431.27|428.87|431.12|428.72|0
1649845060000|2022-04-13 10:17:40|431.27|428.87|431.27|428.87|431.27|428.87|431.27|428.87|0
1649845070000|2022-04-13 10:17:50|431.34|428.94|431.12|428.72|431.34|428.94|431.12|428.72|0
1649845080000|2022-04-13 10:18:00|431.27|428.87|431.34|428.94|431.34|428.94|431.19|428.79|0
1649845090000|2022-04-13 10:18:10|431.43|429.03|431.43|429.03|431.58|429.18|431.43|429.03|0
1649845100000|2022-04-13 10:18:20|431.58|429.18|431.58|429.18|431.58|429.18|431.58|429.18|0
1649845110000|2022-04-13 10:18:30|431.43|429.03|431.27|428.87|431.43|429.03|431.27|428.87|0
1649845130000|2022-04-13 10:18:50|431.12|428.72|431.12|428.72|431.19|428.79|431.12|428.72|0
1649845140000|2022-04-13 10:19:00|430.65|428.25|430.5|428.1|430.65|428.25|430.5|428.1|0
1649845150000|2022-04-13 10:19:10|430.65|428.25|430.34|427.94|430.65|428.25|430.34|427.94|0
1649845160000|2022-04-13 10:19:20|430.19|427.79|430.5|428.1|430.5|428.1|430.19|427.79|0
1649845170000|2022-04-13 10:19:30|430.42|428.02|430.34|427.94|430.42|428.02|430.34|427.94|0
1649845180000|2022-04-13 10:19:40|430.65|428.25|430.5|428.1|430.65|428.25|430.5|428.1|0
1649845190000|2022-04-13 10:19:50|430.57|428.17|430.96|428.56|430.96|428.56|430.57|428.17|0
1649845200000|2022-04-13 10:20:00|430.81|428.41|431.11|428.71|431.11|428.71|430.81|428.41|0
1649845210000|2022-04-13 10:20:10|431.27|428.87|431.27|428.87|431.27|428.87|431.27|428.87|0
1649845220000|2022-04-13 10:20:20|431.19|428.79|431.42|429.02|431.42|429.02|431.19|428.79|0
1649845230000|2022-04-13 10:20:30|431.27|428.87|431.42|429.02|431.42|429.02|431.27|428.87|0
1649845240000|2022-04-13 10:20:40|431.58|429.18|431.73|429.33|431.73|429.33|431.58|429.18|0
1649845250000|2022-04-13 10:20:50|431.58|429.18|431.73|429.33|431.73|429.33|431.58|429.18|0
1649845270000|2022-04-13 10:21:10|431.81|429.41|431.89|429.49|432.04|429.64|431.81|429.41|0
1649845280000|2022-04-13 10:21:20|432.04|429.64|431.89|429.49|432.04|429.64|431.89|429.49|0
1649845290000|2022-04-13 10:21:30|432.04|429.64|431.89|429.49|432.04|429.64|431.89|429.49|0
1649845300000|2022-04-13 10:21:40|431.65|429.25|431.65|429.25|431.65|429.25|431.65|429.25|0
1649845310000|2022-04-13 10:21:50|431.81|429.41|431.81|429.41|431.81|429.41|431.73|429.33|0
1649845320000|2022-04-13 10:22:00|431.73|429.33|431.58|429.18|431.73|429.33|431.58|429.18|0
1649845330000|2022-04-13 10:22:10|431.5|429.1|431.5|429.1|431.5|429.1|431.5|429.1|0
1649845340000|2022-04-13 10:22:20|431.42|429.02|431.65|429.25|431.65|429.25|431.42|429.02|0
1649845350000|2022-04-13 10:22:30|431.73|429.33|431.58|429.18|431.73|429.33|431.58|429.18|0
1649845360000|2022-04-13 10:22:40|431.34|428.94|431.34|428.94|431.34|428.94|431.34|428.94|0
1649845370000|2022-04-13 10:22:50|431.19|428.79|430.96|428.56|431.19|428.79|430.96|428.56|0
1649845380000|2022-04-13 10:23:00|430.8|428.4|430.8|428.4|430.88|428.48|430.8|428.4|0
1649845390000|2022-04-13 10:23:10|430.88|428.48|430.96|428.56|430.96|428.56|430.88|428.48|0
1649845400000|2022-04-13 10:23:20|431.11|428.71|431.34|428.94|431.34|428.94|431.11|428.71|0
1649845410000|2022-04-13 10:23:30|431.27|428.87|431.27|428.87|431.27|428.87|431.27|428.87|0
1649845420000|2022-04-13 10:23:40|431.11|428.71|431.11|428.71|431.11|428.71|431.11|428.71|0
1649845430000|2022-04-13 10:23:50|430.96|428.56|430.96|428.56|431.03|428.63|430.96|428.56|0
1649845440000|2022-04-13 10:24:00|431.03|428.63|431.03|428.63|431.03|428.63|431.03|428.63|0
1649845450000|2022-04-13 10:24:10|431.11|428.71|430.96|428.56|431.11|428.71|430.96|428.56|0
1649845460000|2022-04-13 10:24:20|431.03|428.63|431.11|428.71|431.11|428.71|431.03|428.63|0
1649845470000|2022-04-13 10:24:30|431.19|428.79|430.65|428.25|431.19|428.79|430.65|428.25|0
1649845480000|2022-04-13 10:24:40|430.49|428.09|430.34|427.94|430.49|428.09|430.34|427.94|0
1649845490000|2022-04-13 10:24:50|430.18|427.78|430.26|427.86|430.26|427.86|430.18|427.78|0
1649845500000|2022-04-13 10:25:00|430.34|427.94|430.18|427.78|430.49|428.09|430.18|427.78|0
1649845510000|2022-04-13 10:25:10|430.26|427.86|430.26|427.86|430.34|427.94|430.26|427.86|0
1649845520000|2022-04-13 10:25:20|430.03|427.63|430.18|427.78|430.18|427.78|430.03|427.63|0
1649845530000|2022-04-13 10:25:30|430.49|428.09|430.34|427.94|430.49|428.09|430.34|427.94|0
1649845540000|2022-04-13 10:25:40|430.49|428.09|430.65|428.25|430.65|428.25|430.49|428.09|0
1649845550000|2022-04-13 10:25:50|430.49|428.09|430.57|428.17|430.57|428.17|430.49|428.09|0
1649845560000|2022-04-13 10:26:00|430.49|428.09|430.57|428.17|430.65|428.25|430.49|428.09|0
1649845570000|2022-04-13 10:26:10|430.49|428.09|430.34|427.94|430.49|428.09|430.34|427.94|0
1649845580000|2022-04-13 10:26:20|430.49|428.09|430.49|428.09|430.49|428.09|430.49|428.09|0
1649845590000|2022-04-13 10:26:30|430.34|427.94|430.18|427.78|430.34|427.94|430.18|427.78|0
1649845610000|2022-04-13 10:26:50|430.34|427.94|430.34|427.94|430.34|427.94|430.34|427.94|0
1649845620000|2022-04-13 10:27:00|430.49|428.09|430.96|428.56|430.96|428.56|430.49|428.09|0
1649845630000|2022-04-13 10:27:10|431.11|428.71|431.11|428.71|431.11|428.71|430.96|428.56|0
1649845640000|2022-04-13 10:27:20|430.96|428.56|430.88|428.48|430.96|428.56|430.8|428.4|0
1649845650000|2022-04-13 10:27:30|430.8|428.4|430.96|428.56|430.96|428.56|430.8|428.4|0
1649845660000|2022-04-13 10:27:40|431.11|428.71|431.11|428.71|431.11|428.71|431.11|428.71|0
1649845670000|2022-04-13 10:27:50|431.27|428.87|431.27|428.87|431.42|429.02|431.27|428.87|0
1649845680000|2022-04-13 10:28:00|430.96|428.56|431.27|428.87|431.27|428.87|430.96|428.56|0
1649845690000|2022-04-13 10:28:10|431.19|428.79|431.42|429.02|431.42|429.02|431.19|428.79|0
1649845700000|2022-04-13 10:28:20|431.49|429.09|431.49|429.09|431.49|429.09|431.42|429.02|0
1649845710000|2022-04-13 10:28:30|431.58|429.18|431.11|428.71|431.58|429.18|431.11|428.71|0
1649845720000|2022-04-13 10:28:40|431.27|428.87|431.27|428.87|431.27|428.87|431.27|428.87|0
1649845740000|2022-04-13 10:29:00|431.11|428.71|431.11|428.71|431.11|428.71|431.11|428.71|0
1649845760000|2022-04-13 10:29:20|430.96|428.56|431.11|428.71|431.11|428.71|430.96|428.56|0
1649845770000|2022-04-13 10:29:30|431.27|428.87|431.27|428.87|431.27|428.87|431.27|428.87|0
1649845780000|2022-04-13 10:29:40|431.11|428.71|431.11|428.71|431.11|428.71|431.11|428.71|0
1649845790000|2022-04-13 10:29:50|430.96|428.56|430.8|428.4|431.03|428.63|430.8|428.4|0
1649845800000|2022-04-13 10:30:00|430.72|428.32|430.65|428.25|430.72|428.32|430.65|428.25|0
1649845810000|2022-04-13 10:30:10|430.8|428.4|430.96|428.56|430.96|428.56|430.8|428.4|0
1649845820000|2022-04-13 10:30:20|430.8|428.4|430.65|428.25|430.8|428.4|430.65|428.25|0
1649845830000|2022-04-13 10:30:30|430.8|428.4|431.11|428.71|431.11|428.71|430.8|428.4|0
1649845850000|2022-04-13 10:30:50|431.03|428.63|431.11|428.71|431.11|428.71|431.03|428.63|0
1649845860000|2022-04-13 10:31:00|431.18|428.78|431.57|429.17|431.57|429.17|431.18|428.78|0
1649845870000|2022-04-13 10:31:10|431.88|429.48|431.57|429.17|431.88|429.48|431.57|429.17|0
1649845880000|2022-04-13 10:31:20|431.49|429.09|431.88|429.48|431.88|429.48|431.49|429.09|0
1649845890000|2022-04-13 10:31:30|431.96|429.56|431.88|429.48|431.96|429.56|431.88|429.48|0
1649845900000|2022-04-13 10:31:40|432.04|429.64|431.88|429.48|432.04|429.64|431.88|429.48|0
1649845930000|2022-04-13 10:32:10|431.8|429.4|431.8|429.4|431.8|429.4|431.8|429.4|0
1649845940000|2022-04-13 10:32:20|432.04|429.64|432.04|429.64|432.04|429.64|431.96|429.56|0
1649845950000|2022-04-13 10:32:30|432.19|429.79|432.19|429.79|432.19|429.79|432.04|429.64|0
1649845960000|2022-04-13 10:32:40|432.35|429.95|432.5|430.1|432.5|430.1|432.27|429.87|0
1649845970000|2022-04-13 10:32:50|432.35|429.95|432.35|429.95|432.35|429.95|432.35|429.95|0
1649845980000|2022-04-13 10:33:00|432.5|430.1|432.66|430.26|432.66|430.26|432.42|430.02|0
1649845990000|2022-04-13 10:33:10|432.5|430.1|432.5|430.1|432.58|430.18|432.5|430.1|0
1649846000000|2022-04-13 10:33:20|432.66|430.26|432.81|430.41|432.81|430.41|432.66|430.26|0
1649846010000|2022-04-13 10:33:30|432.73|430.33|432.81|430.41|432.81|430.41|432.73|430.33|0
1649846020000|2022-04-13 10:33:40|432.73|430.33|432.73|430.33|432.73|430.33|432.73|430.33|0
1649846030000|2022-04-13 10:33:50|432.66|430.26|432.58|430.18|432.66|430.26|432.58|430.18|0
1649846040000|2022-04-13 10:34:00|432.66|430.26|432.5|430.1|432.66|430.26|432.5|430.1|0
1649846050000|2022-04-13 10:34:10|432.66|430.26|432.81|430.41|432.81|430.41|432.66|430.26|0
1649846070000|2022-04-13 10:34:30|432.89|430.49|432.97|430.57|432.97|430.57|432.89|430.49|0
1649846080000|2022-04-13 10:34:40|433.04|430.64|433.28|430.88|433.28|430.88|433.04|430.64|0
1649846090000|2022-04-13 10:34:50|433.2|430.8|433.2|430.8|433.28|430.88|433.2|430.8|0
1649846100000|2022-04-13 10:35:00|433.28|430.88|433.12|430.72|433.28|430.88|433.12|430.72|0
1649846110000|2022-04-13 10:35:10|432.97|430.57|433.04|430.64|433.12|430.72|432.97|430.57|0
1649846120000|2022-04-13 10:35:20|433.12|430.72|433.04|430.64|433.12|430.72|433.04|430.64|0
1649846130000|2022-04-13 10:35:30|433.12|430.72|433.12|430.72|433.28|430.88|433.12|430.72|0
1649846140000|2022-04-13 10:35:40|432.97|430.57|433.04|430.64|433.04|430.64|432.97|430.57|0
1649846150000|2022-04-13 10:35:50|433.12|430.72|433.12|430.72|433.12|430.72|432.97|430.57|0
1649846160000|2022-04-13 10:36:00|432.97|430.57|432.81|430.41|432.97|430.57|432.81|430.41|0
1649846170000|2022-04-13 10:36:10|432.89|430.49|432.89|430.49|432.89|430.49|432.81|430.41|0
1649846180000|2022-04-13 10:36:20|432.81|430.41|432.81|430.41|432.81|430.41|432.66|430.26|0
1649846190000|2022-04-13 10:36:30|433.12|430.72|433.12|430.72|433.12|430.72|432.97|430.57|0
1649846200000|2022-04-13 10:36:40|433.28|430.88|433.43|431.03|433.43|431.03|433.28|430.88|0
1649846210000|2022-04-13 10:36:50|433.59|431.19|433.43|431.03|433.59|431.19|433.43|431.03|0
1649846220000|2022-04-13 10:37:00|433.51|431.11|433.51|431.11|433.51|431.11|433.43|431.03|0
1649846230000|2022-04-13 10:37:10|433.59|431.19|434.05|431.65|434.05|431.65|433.59|431.19|0
1649846240000|2022-04-13 10:37:20|433.9|431.5|433.9|431.5|433.9|431.5|433.74|431.34|0
1649846250000|2022-04-13 10:37:30|433.74|431.34|433.82|431.42|433.82|431.42|433.74|431.34|0
1649846260000|2022-04-13 10:37:40|433.9|431.5|433.9|431.5|434.05|431.65|433.9|431.5|0
1649846270000|2022-04-13 10:37:50|433.97|431.57|433.97|431.57|433.97|431.57|433.9|431.5|0
1649846280000|2022-04-13 10:38:00|433.9|431.5|434.21|431.81|434.21|431.81|433.9|431.5|0
1649846290000|2022-04-13 10:38:10|434.13|431.73|434.21|431.81|434.21|431.81|434.05|431.65|0
1649846300000|2022-04-13 10:38:20|434.44|432.04|434.52|432.12|434.67|432.27|434.44|432.04|0
1649846310000|2022-04-13 10:38:30|434.59|432.19|434.52|432.12|434.59|432.19|434.36|431.96|0
1649846320000|2022-04-13 10:38:40|434.67|432.27|434.83|432.43|434.83|432.43|434.67|432.27|0
1649846330000|2022-04-13 10:38:50|434.67|432.27|434.59|432.19|434.67|432.27|434.59|432.19|0
1649846340000|2022-04-13 10:39:00|434.52|432.12|434.67|432.27|434.67|432.27|434.52|432.12|0
1649846350000|2022-04-13 10:39:10|434.75|432.35|434.83|432.43|434.83|432.43|434.67|432.27|0
1649846360000|2022-04-13 10:39:20|434.75|432.35|434.83|432.43|434.83|432.43|434.75|432.35|0
1649846370000|2022-04-13 10:39:30|434.98|432.58|434.98|432.58|434.98|432.58|434.98|432.58|0
1649846380000|2022-04-13 10:39:40|435.14|432.74|435.29|432.89|435.29|432.89|435.14|432.74|0
1649846390000|2022-04-13 10:39:50|435.45|433.05|435.14|432.74|435.45|433.05|435.14|432.74|0
1649846400000|2022-04-13 10:40:00|435.29|432.89|435.6|433.2|435.76|433.36|435.29|432.89|0
1649846410000|2022-04-13 10:40:10|435.45|433.05|435.37|432.97|435.45|433.05|435.29|432.89|0
1649846420000|2022-04-13 10:40:20|435.14|432.74|434.98|432.58|435.14|432.74|434.98|432.58|0
1649846430000|2022-04-13 10:40:30|435.14|432.74|434.83|432.43|435.14|432.74|434.83|432.43|0
1649846440000|2022-04-13 10:40:40|434.98|432.58|434.67|432.27|434.98|432.58|434.67|432.27|0
1649846450000|2022-04-13 10:40:50|434.75|432.35|434.67|432.27|434.75|432.35|434.67|432.27|0
1649846460000|2022-04-13 10:41:00|434.83|432.43|434.83|432.43|434.83|432.43|434.83|432.43|0
1649846470000|2022-04-13 10:41:10|434.67|432.27|434.75|432.35|434.83|432.43|434.67|432.27|0
1649846480000|2022-04-13 10:41:20|434.83|432.43|434.98|432.58|434.98|432.58|434.83|432.43|0
1649846490000|2022-04-13 10:41:30|435.29|432.89|435.14|432.74|435.29|432.89|435.14|432.74|0
1649846500000|2022-04-13 10:41:40|435.06|432.66|434.67|432.27|435.06|432.66|434.67|432.27|0
1649846520000|2022-04-13 10:42:00|434.59|432.19|434.75|432.35|434.75|432.35|434.59|432.19|0
1649846530000|2022-04-13 10:42:10|434.67|432.27|434.67|432.27|434.67|432.27|434.67|432.27|0
1649846540000|2022-04-13 10:42:20|434.52|432.12|434.67|432.27|434.67|432.27|434.52|432.12|0
1649846550000|2022-04-13 10:42:30|434.52|432.12|434.52|432.12|434.59|432.19|434.52|432.12|0
1649846560000|2022-04-13 10:42:40|434.59|432.19|434.52|432.12|434.59|432.19|434.52|432.12|0
1649846570000|2022-04-13 10:42:50|434.67|432.27|434.83|432.43|434.83|432.43|434.67|432.27|0
1649846580000|2022-04-13 10:43:00|434.75|432.35|434.98|432.58|434.98|432.58|434.75|432.35|0
1649846590000|2022-04-13 10:43:10|435.14|432.74|435.14|432.74|435.14|432.74|435.14|432.74|0
1649846600000|2022-04-13 10:43:20|435.29|432.89|435.29|432.89|435.29|432.89|435.14|432.74|0
1649846610000|2022-04-13 10:43:30|435.21|432.81|435.14|432.74|435.21|432.81|435.14|432.74|0
1649846620000|2022-04-13 10:43:40|435.06|432.66|434.98|432.58|435.06|432.66|434.98|432.58|0
1649846630000|2022-04-13 10:43:50|434.83|432.43|434.98|432.58|434.98|432.58|434.83|432.43|0
1649846650000|2022-04-13 10:44:10|434.83|432.43|435.06|432.66|435.06|432.66|434.83|432.43|0
1649846660000|2022-04-13 10:44:20|434.98|432.58|435.14|432.74|435.14|432.74|434.98|432.58|0
1649846670000|2022-04-13 10:44:30|434.98|432.58|434.98|432.58|434.98|432.58|434.98|432.58|0
1649846680000|2022-04-13 10:44:40|434.83|432.43|434.67|432.27|434.83|432.43|434.67|432.27|0
1649846690000|2022-04-13 10:44:50|434.83|432.43|434.9|432.5|434.9|432.5|434.83|432.43|0
1649846700000|2022-04-13 10:45:00|434.83|432.43|434.9|432.5|434.9|432.5|434.83|432.43|0
1649846710000|2022-04-13 10:45:10|434.67|432.27|434.9|432.5|434.9|432.5|434.67|432.27|0
1649846720000|2022-04-13 10:45:20|434.82|432.42|434.74|432.34|434.82|432.42|434.74|432.34|0
1649846730000|2022-04-13 10:45:30|434.67|432.27|434.51|432.11|434.67|432.27|434.51|432.11|0
1649846740000|2022-04-13 10:45:40|434.59|432.19|434.82|432.42|434.82|432.42|434.51|432.11|0
1649846750000|2022-04-13 10:45:50|434.9|432.5|434.9|432.5|434.9|432.5|434.82|432.42|0
1649846760000|2022-04-13 10:46:00|434.82|432.42|435.14|432.74|435.14|432.74|434.82|432.42|0
1649846770000|2022-04-13 10:46:10|435.05|432.65|435.45|433.05|435.45|433.05|435.05|432.65|0
1649846780000|2022-04-13 10:46:20|435.6|433.2|435.68|433.28|435.68|433.28|435.6|433.2|0
1649846790000|2022-04-13 10:46:30|435.76|433.36|435.6|433.2|435.76|433.36|435.6|433.2|0
1649846800000|2022-04-13 10:46:40|435.68|433.28|435.6|433.2|435.68|433.28|435.6|433.2|0
1649846810000|2022-04-13 10:46:50|435.45|433.05|435.37|432.97|435.45|433.05|435.29|432.89|0
1649846820000|2022-04-13 10:47:00|435.14|432.74|435.29|432.89|435.29|432.89|435.14|432.74|0
1649846830000|2022-04-13 10:47:10|434.98|432.58|434.9|432.5|434.98|432.58|434.82|432.42|0
1649846840000|2022-04-13 10:47:20|434.98|432.58|434.67|432.27|434.98|432.58|434.59|432.19|0
1649846850000|2022-04-13 10:47:30|434.2|431.8|433.58|431.18|434.2|431.8|433.58|431.18|0
1649846860000|2022-04-13 10:47:40|433.43|431.03|433.74|431.34|433.74|431.34|433.27|430.87|0
1649846870000|2022-04-13 10:47:50|433.58|431.18|433.58|431.18|433.58|431.18|433.58|431.18|0
1649846880000|2022-04-13 10:48:00|433.27|430.87|433.27|430.87|433.27|430.87|433.27|430.87|0
1649846890000|2022-04-13 10:48:10|432.96|430.56|433.27|430.87|433.27|430.87|432.96|430.56|0
1649846900000|2022-04-13 10:48:20|433.35|430.95|433.12|430.72|433.35|430.95|433.12|430.72|0
1649846910000|2022-04-13 10:48:30|433.27|430.87|433.12|430.72|433.27|430.87|432.81|430.41|0
1649846920000|2022-04-13 10:48:40|432.96|430.56|432.96|430.56|432.96|430.56|432.96|430.56|0
1649846930000|2022-04-13 10:48:50|433.43|431.03|433.12|430.72|433.43|431.03|433.12|430.72|0
1649846940000|2022-04-13 10:49:00|432.96|430.56|433.43|431.03|433.43|431.03|432.96|430.56|0
1649846950000|2022-04-13 10:49:10|433.5|431.1|433.74|431.34|433.74|431.34|433.5|431.1|0
1649846960000|2022-04-13 10:49:20|433.58|431.18|433.89|431.49|433.89|431.49|433.58|431.18|0
1649846970000|2022-04-13 10:49:30|434.05|431.65|433.74|431.34|434.05|431.65|433.74|431.34|0
1649846980000|2022-04-13 10:49:40|433.81|431.41|433.74|431.34|433.89|431.49|433.74|431.34|0
1649846990000|2022-04-13 10:49:50|433.58|431.18|433.34|430.94|433.58|431.18|433.34|430.94|0
1649847000000|2022-04-13 10:50:00|433.43|431.03|433.74|431.34|433.74|431.34|433.43|431.03|0
1649847010000|2022-04-13 10:50:10|433.89|431.49|433.74|431.34|433.97|431.57|433.74|431.34|0
1649847020000|2022-04-13 10:50:20|433.58|431.18|433.58|431.18|433.58|431.18|433.58|431.18|0
1649847030000|2022-04-13 10:50:30|433.74|431.34|433.74|431.34|433.74|431.34|433.58|431.18|0
1649847040000|2022-04-13 10:50:40|433.81|431.41|433.81|431.41|433.81|431.41|433.81|431.41|0
1649847050000|2022-04-13 10:50:50|433.74|431.34|433.96|431.56|433.96|431.56|433.74|431.34|0
1649847060000|2022-04-13 10:51:00|433.89|431.49|433.89|431.49|433.89|431.49|433.89|431.49|0
1649847070000|2022-04-13 10:51:10|433.74|431.34|434.05|431.65|434.05|431.65|433.74|431.34|0
1649847080000|2022-04-13 10:51:20|433.89|431.49|433.5|431.1|433.89|431.49|433.5|431.1|0
1649847090000|2022-04-13 10:51:30|433.58|431.18|433.73|431.33|433.73|431.33|433.58|431.18|0
1649847100000|2022-04-13 10:51:40|433.58|431.18|433.73|431.33|433.73|431.33|433.58|431.18|0
1649847110000|2022-04-13 10:51:50|433.89|431.49|434.2|431.8|434.2|431.8|433.89|431.49|0
1649847120000|2022-04-13 10:52:00|434.28|431.88|434.51|432.11|434.51|432.11|434.2|431.8|0
1649847130000|2022-04-13 10:52:10|434.67|432.27|434.74|432.34|434.74|432.34|434.67|432.27|0
1649847140000|2022-04-13 10:52:20|434.98|432.58|435.29|432.89|435.29|432.89|434.98|432.58|0
1649847150000|2022-04-13 10:52:30|435.13|432.73|435.44|433.04|435.44|433.04|435.13|432.73|0
1649847160000|2022-04-13 10:52:40|435.29|432.89|435.75|433.35|435.75|433.35|435.29|432.89|0
1649847180000|2022-04-13 10:53:00|435.91|433.51|436.22|433.82|436.22|433.82|435.91|433.51|0
1649847190000|2022-04-13 10:53:10|436.38|433.98|435.75|433.35|436.38|433.98|435.75|433.35|0
1649847200000|2022-04-13 10:53:20|435.6|433.2|435.75|433.35|435.75|433.35|435.6|433.2|0
1649847210000|2022-04-13 10:53:30|436.07|433.67|436.22|433.82|436.22|433.82|436.07|433.67|0
1649847220000|2022-04-13 10:53:40|436.3|433.9|436.07|433.67|436.3|433.9|436.07|433.67|0
1649847230000|2022-04-13 10:53:50|436.22|433.82|435.91|433.51|436.22|433.82|435.75|433.35|0
1649847240000|2022-04-13 10:54:00|435.67|433.27|435.6|433.2|435.67|433.27|435.6|433.2|0
1649847250000|2022-04-13 10:54:10|435.75|433.35|435.91|433.51|435.91|433.51|435.75|433.35|0
1649847260000|2022-04-13 10:54:20|435.75|433.35|435.6|433.2|435.75|433.35|435.6|433.2|0
1649847270000|2022-04-13 10:54:30|435.44|433.04|435.44|433.04|435.44|433.04|435.44|433.04|0
1649847280000|2022-04-13 10:54:40|435.29|432.89|435.44|433.04|435.44|433.04|435.29|432.89|0
1649847290000|2022-04-13 10:54:50|435.6|433.2|435.44|433.04|435.6|433.2|435.44|433.04|0
1649847300000|2022-04-13 10:55:00|435.52|433.12|435.6|433.2|435.6|433.2|435.44|433.04|0
1649847310000|2022-04-13 10:55:10|435.52|433.12|435.6|433.2|435.6|433.2|435.52|433.12|0
1649847320000|2022-04-13 10:55:20|435.52|433.12|435.6|433.2|435.6|433.2|435.52|433.12|0
1649847330000|2022-04-13 10:55:30|435.75|433.35|435.6|433.2|435.75|433.35|435.6|433.2|0
1649847340000|2022-04-13 10:55:40|435.52|433.12|435.6|433.2|435.6|433.2|435.52|433.12|0
1649847350000|2022-04-13 10:55:50|435.67|433.27|436.06|433.66|436.06|433.66|435.6|433.2|0
1649847360000|2022-04-13 10:56:00|435.91|433.51|435.91|433.51|435.91|433.51|435.75|433.35|0
1649847370000|2022-04-13 10:56:10|435.75|433.35|435.98|433.58|436.06|433.66|435.75|433.35|0
1649847380000|2022-04-13 10:56:20|436.38|433.98|436.22|433.82|436.38|433.98|436.22|433.82|0
1649847390000|2022-04-13 10:56:30|436.06|433.66|435.98|433.58|436.06|433.66|435.98|433.58|0
1649847400000|2022-04-13 10:56:40|436.06|433.66|436.22|433.82|436.22|433.82|436.06|433.66|0
1649847410000|2022-04-13 10:56:50|436.14|433.74|436.14|433.74|436.22|433.82|436.14|433.74|0
1649847420000|2022-04-13 10:57:00|436.06|433.66|436.37|433.97|436.37|433.97|436.06|433.66|0
1649847430000|2022-04-13 10:57:10|436.22|433.82|436.45|434.05|436.45|434.05|436.22|433.82|0
1649847440000|2022-04-13 10:57:20|436.37|433.97|436.22|433.82|436.37|433.97|436.22|433.82|0
1649847450000|2022-04-13 10:57:30|436.37|433.97|436.53|434.13|436.53|434.13|436.37|433.97|0
1649847470000|2022-04-13 10:57:50|436.69|434.29|436.69|434.29|436.69|434.29|436.69|434.29|0
1649847480000|2022-04-13 10:58:00|436.53|434.13|436.53|434.13|436.53|434.13|436.53|434.13|0
1649847490000|2022-04-13 10:58:10|436.37|433.97|436.37|433.97|436.37|433.97|436.37|433.97|0
1649847500000|2022-04-13 10:58:20|436.45|434.05|436.6|434.2|436.6|434.2|436.37|433.97|0
1649847510000|2022-04-13 10:58:30|436.53|434.13|436.69|434.29|436.69|434.29|436.53|434.13|0
1649847520000|2022-04-13 10:58:40|436.76|434.36|436.76|434.36|436.76|434.36|436.76|434.36|0
1649847530000|2022-04-13 10:58:50|436.84|434.44|436.53|434.13|436.84|434.44|436.53|434.13|0
1649847540000|2022-04-13 10:59:00|436.6|434.2|436.69|434.29|436.84|434.44|436.6|434.2|0
1649847550000|2022-04-13 10:59:10|436.84|434.44|436.84|434.44|436.84|434.44|436.84|434.44|0
1649847560000|2022-04-13 10:59:20|436.69|434.29|436.69|434.29|436.69|434.29|436.69|434.29|0
1649847570000|2022-04-13 10:59:30|436.53|434.13|436.53|434.13|436.53|434.13|436.53|434.13|0
1649847580000|2022-04-13 10:59:40|436.69|434.29|436.84|434.44|436.84|434.44|436.69|434.29|0
1649847590000|2022-04-13 10:59:50|436.69|434.29|436.53|434.13|436.69|434.29|436.45|434.05|0
1649847600000|2022-04-13 11:00:00|436.76|434.36|436.53|434.13|436.76|434.36|436.53|434.13|0
1649847610000|2022-04-13 11:00:10|436.68|434.28|436.45|434.05|436.68|434.28|436.45|434.05|0
1649847620000|2022-04-13 11:00:20|436.37|433.97|436.53|434.13|436.53|434.13|436.37|433.97|0
1649847630000|2022-04-13 11:00:30|436.37|433.97|435.98|433.58|436.37|433.97|435.91|433.51|0
1649847640000|2022-04-13 11:00:40|436.14|433.74|436.22|433.82|436.22|433.82|436.14|433.74|0
1649847650000|2022-04-13 11:00:50|436.14|433.74|436.37|433.97|436.37|433.97|436.06|433.66|0
1649847660000|2022-04-13 11:01:00|436.45|434.05|436.68|434.28|436.68|434.28|436.45|434.05|0
1649847670000|2022-04-13 11:01:10|436.53|434.13|436.53|434.13|436.6|434.2|436.53|434.13|0
1649847680000|2022-04-13 11:01:20|436.68|434.28|436.68|434.28|436.68|434.28|436.53|434.13|0
1649847690000|2022-04-13 11:01:30|436.6|434.2|436.6|434.2|436.68|434.28|436.6|434.2|0
1649847700000|2022-04-13 11:01:40|436.84|434.44|436.53|434.13|436.84|434.44|436.53|434.13|0
1649847710000|2022-04-13 11:01:50|436.6|434.2|436.6|434.2|436.6|434.2|436.6|434.2|0
1649847720000|2022-04-13 11:02:00|436.68|434.28|436.76|434.36|436.76|434.36|436.68|434.28|0
1649847730000|2022-04-13 11:02:10|436.84|434.44|436.84|434.44|436.84|434.44|436.84|434.44|0
1649847740000|2022-04-13 11:02:20|437|434.6|437.15|434.75|437.15|434.75|437|434.6|0
1649847750000|2022-04-13 11:02:30|437.31|434.91|437.15|434.75|437.31|434.91|437.15|434.75|0
1649847760000|2022-04-13 11:02:40|437.07|434.67|437|434.6|437.07|434.67|437|434.6|0
1649847770000|2022-04-13 11:02:50|437.07|434.67|437.31|434.91|437.31|434.91|437|434.6|0
1649847780000|2022-04-13 11:03:00|437.23|434.83|437.31|434.91|437.31|434.91|437.23|434.83|0
1649847790000|2022-04-13 11:03:10|437.15|434.75|437.31|434.91|437.31|434.91|437.15|434.75|0
1649847800000|2022-04-13 11:03:20|437.15|434.75|437.31|434.91|437.31|434.91|437.15|434.75|0
1649847810000|2022-04-13 11:03:30|437.46|435.06|437.15|434.75|437.46|435.06|437.15|434.75|0
1649847820000|2022-04-13 11:03:40|437.31|434.91|437.15|434.75|437.31|434.91|437.15|434.75|0
1649847830000|2022-04-13 11:03:50|437.31|434.91|437.46|435.06|437.46|435.06|437.31|434.91|0
1649847840000|2022-04-13 11:04:00|437.54|435.14|437.54|435.14|437.54|435.14|437.54|435.14|0
1649847850000|2022-04-13 11:04:10|437.62|435.22|437.46|435.06|437.62|435.22|437.46|435.06|0
1649847860000|2022-04-13 11:04:20|437.31|434.91|437.31|434.91|437.46|435.06|437.31|434.91|0
1649847870000|2022-04-13 11:04:30|437.46|435.06|437.46|435.06|437.46|435.06|437.46|435.06|0
1649847880000|2022-04-13 11:04:40|437.77|435.37|437.69|435.29|437.77|435.37|437.69|435.29|0
1649847890000|2022-04-13 11:04:50|437.77|435.37|437.62|435.22|437.77|435.37|437.62|435.22|0
1649847900000|2022-04-13 11:05:00|437.77|435.37|437.93|435.53|437.93|435.53|437.77|435.37|0
1649847920000|2022-04-13 11:05:20|437.77|435.37|437.77|435.37|437.77|435.37|437.77|435.37|0
1649847930000|2022-04-13 11:05:30|437.93|435.53|438.09|435.69|438.16|435.76|437.77|435.37|0
1649847940000|2022-04-13 11:05:40|438.24|435.84|438.24|435.84|438.24|435.84|438.24|435.84|0
1649847950000|2022-04-13 11:05:50|438.4|436|438.4|436|438.4|436|438.24|435.84|0
1649847960000|2022-04-13 11:06:00|438.24|435.84|438.4|436|438.4|436|438.24|435.84|0
1649847970000|2022-04-13 11:06:10|438.24|435.84|438.24|435.84|438.24|435.84|438.08|435.68|0
1649847980000|2022-04-13 11:06:20|438.55|436.15|438.87|436.47|438.87|436.47|438.55|436.15|0
1649847990000|2022-04-13 11:06:30|438.63|436.23|439.02|436.62|439.02|436.62|438.63|436.23|0
1649848000000|2022-04-13 11:06:40|438.86|436.46|439.02|436.62|439.02|436.62|438.86|436.46|0
1649848010000|2022-04-13 11:06:50|439.18|436.78|438.71|436.31|439.18|436.78|438.71|436.31|0
1649848020000|2022-04-13 11:07:00|438.86|436.46|439.1|436.7|439.1|436.7|438.86|436.46|0
1649848030000|2022-04-13 11:07:10|439.02|436.62|438.86|436.46|439.02|436.62|438.86|436.46|0
1649848040000|2022-04-13 11:07:20|438.71|436.31|438.71|436.31|438.71|436.31|438.71|436.31|0
1649848050000|2022-04-13 11:07:30|438.78|436.38|438.78|436.38|438.78|436.38|438.78|436.38|0
1649848060000|2022-04-13 11:07:40|438.71|436.31|438.78|436.38|438.78|436.38|438.71|436.31|0
1649848070000|2022-04-13 11:07:50|438.86|436.46|438.86|436.46|438.86|436.46|438.86|436.46|0
1649848080000|2022-04-13 11:08:00|438.71|436.31|438.71|436.31|438.71|436.31|438.71|436.31|0
1649848090000|2022-04-13 11:08:10|438.86|436.46|438.86|436.46|438.86|436.46|438.86|436.46|0
1649848100000|2022-04-13 11:08:20|438.71|436.31|439.02|436.62|439.02|436.62|438.71|436.31|0
1649848130000|2022-04-13 11:08:50|438.86|436.46|439.02|436.62|439.02|436.62|438.86|436.46|0
1649848140000|2022-04-13 11:09:00|439.33|436.93|439.33|436.93|439.33|436.93|439.18|436.78|0
1649848150000|2022-04-13 11:09:10|439.49|437.09|439.33|436.93|439.49|437.09|439.33|436.93|0
1649848160000|2022-04-13 11:09:20|439.18|436.78|438.4|436|439.18|436.78|438.24|435.84|0
1649848170000|2022-04-13 11:09:30|438.55|436.15|438.55|436.15|438.55|436.15|438.4|436|0
1649848190000|2022-04-13 11:09:50|438.78|436.38|438.71|436.31|438.78|436.38|438.71|436.31|0
1649848200000|2022-04-13 11:10:00|438.86|436.46|439.41|437.01|439.41|437.01|438.86|436.46|0
1649848210000|2022-04-13 11:10:10|439.18|436.78|439.02|436.62|439.18|436.78|439.02|436.62|0
1649848220000|2022-04-13 11:10:20|439.18|436.78|438.86|436.46|439.18|436.78|438.86|436.46|0
1649848230000|2022-04-13 11:10:30|439.02|436.62|438.24|435.84|439.02|436.62|438.24|435.84|0
1649848240000|2022-04-13 11:10:40|438.39|435.99|438.39|435.99|438.39|435.99|438.39|435.99|0
1649848250000|2022-04-13 11:10:50|438.47|436.07|438.55|436.15|438.55|436.15|438.39|435.99|0
1649848260000|2022-04-13 11:11:00|438.39|435.99|438.55|436.15|438.55|436.15|438.39|435.99|0
1649848270000|2022-04-13 11:11:10|438.71|436.31|438.86|436.46|438.86|436.46|438.63|436.23|0
1649848280000|2022-04-13 11:11:20|438.71|436.31|438.78|436.38|438.78|436.38|438.71|436.31|0
1649848290000|2022-04-13 11:11:30|438.86|436.46|438.86|436.46|439.02|436.62|438.86|436.46|0
1649848300000|2022-04-13 11:11:40|438.78|436.38|439.02|436.62|439.02|436.62|438.78|436.38|0
1649848310000|2022-04-13 11:11:50|438.86|436.46|439.02|436.62|439.02|436.62|438.86|436.46|0
1649848330000|2022-04-13 11:12:10|439.17|436.77|439.17|436.77|439.17|436.77|439.02|436.62|0
1649848340000|2022-04-13 11:12:20|439.02|436.62|438.86|436.46|439.02|436.62|438.86|436.46|0
1649848370000|2022-04-13 11:12:50|439.02|436.62|438.86|436.46|439.02|436.62|438.86|436.46|0
1649848380000|2022-04-13 11:13:00|438.71|436.31|438.71|436.31|438.71|436.31|438.71|436.31|0
1649848390000|2022-04-13 11:13:10|439.02|436.62|439.02|436.62|439.02|436.62|439.02|436.62|0
1649848400000|2022-04-13 11:13:20|439.09|436.69|439.02|436.62|439.09|436.69|439.02|436.62|0
1649848420000|2022-04-13 11:13:40|438.94|436.54|439.49|437.09|439.49|437.09|438.86|436.46|0
1649848430000|2022-04-13 11:13:50|439.64|437.24|439.33|436.93|439.64|437.24|439.33|436.93|0
1649848440000|2022-04-13 11:14:00|439.4|437|439.4|437|439.4|437|439.4|437|0
1649848450000|2022-04-13 11:14:10|439.49|437.09|439.49|437.09|439.49|437.09|439.49|437.09|0
1649848460000|2022-04-13 11:14:20|439.33|436.93|439.4|437|439.4|437|439.33|436.93|0
1649848470000|2022-04-13 11:14:30|439.49|437.09|439.4|437|439.49|437.09|439.4|437|0
1649848480000|2022-04-13 11:14:40|439.49|437.09|439.49|437.09|439.49|437.09|439.49|437.09|0
1649848490000|2022-04-13 11:14:50|439.33|436.93|439.64|437.24|439.64|437.24|439.33|436.93|0
1649848500000|2022-04-13 11:15:00|439.72|437.32|439.49|437.09|439.72|437.32|439.49|437.09|0
1649848510000|2022-04-13 11:15:10|439.56|437.16|439.56|437.16|439.56|437.16|439.49|437.09|0
1649848520000|2022-04-13 11:15:20|439.49|437.09|439.49|437.09|439.49|437.09|439.49|437.09|0
1649848530000|2022-04-13 11:15:30|439.33|436.93|439.33|436.93|439.33|436.93|439.33|436.93|0
1649848540000|2022-04-13 11:15:40|439.49|437.09|439.33|436.93|439.49|437.09|439.33|436.93|0
1649848550000|2022-04-13 11:15:50|439.49|437.09|439.49|437.09|439.49|437.09|439.49|437.09|0
1649848560000|2022-04-13 11:16:00|439.33|436.93|438.86|436.46|439.33|436.93|438.86|436.46|0
1649848570000|2022-04-13 11:16:10|439.17|436.77|439.33|436.93|439.33|436.93|439.17|436.77|0
1649848580000|2022-04-13 11:16:20|439.49|437.09|439.4|437|439.49|437.09|439.4|437|0
1649848590000|2022-04-13 11:16:30|439.33|436.93|439.33|436.93|439.33|436.93|439.33|436.93|0
1649848600000|2022-04-13 11:16:40|439.49|437.09|439.02|436.62|439.49|437.09|439.02|436.62|0
1649848610000|2022-04-13 11:16:50|439.17|436.77|439.17|436.77|439.17|436.77|439.02|436.62|0
1649848620000|2022-04-13 11:17:00|439.02|436.62|439.09|436.69|439.17|436.77|439.02|436.62|0
1649848630000|2022-04-13 11:17:10|439.02|436.62|439.02|436.62|439.17|436.77|439.02|436.62|0
1649848640000|2022-04-13 11:17:20|439.09|436.69|438.7|436.3|439.09|436.69|438.7|436.3|0
1649848650000|2022-04-13 11:17:30|438.55|436.15|438.55|436.15|438.55|436.15|438.39|435.99|0
1649848660000|2022-04-13 11:17:40|438.39|435.99|438.55|436.15|438.55|436.15|438.39|435.99|0
1649848670000|2022-04-13 11:17:50|438.39|435.99|438.55|436.15|438.55|436.15|438.39|435.99|0
1649848680000|2022-04-13 11:18:00|438.86|436.46|438.7|436.3|438.86|436.46|438.7|436.3|0
1649848690000|2022-04-13 11:18:10|438.55|436.15|438.7|436.3|438.7|436.3|438.55|436.15|0
1649848700000|2022-04-13 11:18:20|438.55|436.15|438.55|436.15|438.55|436.15|438.47|436.07|0
1649848710000|2022-04-13 11:18:30|438.39|435.99|438.55|436.15|438.55|436.15|438.39|435.99|0
1649848720000|2022-04-13 11:18:40|438.39|435.99|438.31|435.91|438.39|435.99|438.31|435.91|0
1649848730000|2022-04-13 11:18:50|438.39|435.99|438.7|436.3|438.7|436.3|438.39|435.99|0
1649848740000|2022-04-13 11:19:00|438.55|436.15|438.47|436.07|438.55|436.15|438.39|435.99|0
1649848750000|2022-04-13 11:19:10|438.55|436.15|438.7|436.3|438.7|436.3|438.55|436.15|0
1649848760000|2022-04-13 11:19:20|438.62|436.22|438.86|436.46|438.86|436.46|438.62|436.22|0
1649848770000|2022-04-13 11:19:30|438.7|436.3|438.7|436.3|438.7|436.3|438.55|436.15|0
1649848780000|2022-04-13 11:19:40|438.55|436.15|438.55|436.15|438.55|436.15|438.55|436.15|0
1649848790000|2022-04-13 11:19:50|438.7|436.3|438.86|436.46|438.86|436.46|438.7|436.3|0
1649848800000|2022-04-13 11:20:00|438.7|436.3|438.78|436.38|438.78|436.38|438.7|436.3|0
1649848810000|2022-04-13 11:20:10|438.7|436.3|438.7|436.3|438.7|436.3|438.7|436.3|0
1649848830000|2022-04-13 11:20:30|438.55|436.15|438.55|436.15|438.55|436.15|438.55|436.15|0
1649848840000|2022-04-13 11:20:40|438.7|436.3|438.55|436.15|438.7|436.3|438.55|436.15|0
1649848850000|2022-04-13 11:20:50|438.39|435.99|438.39|435.99|438.39|435.99|438.39|435.99|0
1649848860000|2022-04-13 11:21:00|438.31|435.91|438.39|435.99|438.39|435.99|438.31|435.91|0
1649848870000|2022-04-13 11:21:10|438.23|435.83|438.39|435.99|438.39|435.99|438.23|435.83|0
1649848880000|2022-04-13 11:21:20|438.23|435.83|438.23|435.83|438.23|435.83|438.23|435.83|0
1649848890000|2022-04-13 11:21:30|438.39|435.99|438.55|436.15|438.55|436.15|438.39|435.99|0
1649848900000|2022-04-13 11:21:40|438.7|436.3|438.7|436.3|438.7|436.3|438.7|436.3|0
1649848910000|2022-04-13 11:21:50|438.39|435.99|438.23|435.83|438.39|435.99|438.23|435.83|0
1649848920000|2022-04-13 11:22:00|438.39|435.99|438.39|435.99|438.39|435.99|438.39|435.99|0
1649848930000|2022-04-13 11:22:10|438.23|435.83|438.23|435.83|438.23|435.83|438.23|435.83|0
1649848940000|2022-04-13 11:22:20|438.39|435.99|438.23|435.83|438.39|435.99|438.08|435.68|0
1649848950000|2022-04-13 11:22:30|438.15|435.75|438.08|435.68|438.15|435.75|438|435.6|0
1649848960000|2022-04-13 11:22:40|438.15|435.75|439.01|436.61|439.01|436.61|438.15|435.75|0
1649848970000|2022-04-13 11:22:50|438.86|436.46|438.86|436.46|438.93|436.53|438.86|436.46|0
1649848980000|2022-04-13 11:23:00|438.7|436.3|438.55|436.15|438.7|436.3|438.55|436.15|0
1649848990000|2022-04-13 11:23:10|438.46|436.06|438.46|436.06|438.46|436.06|438.46|436.06|0
1649849000000|2022-04-13 11:23:20|438.39|435.99|438.39|435.99|438.46|436.06|438.39|435.99|0
1649849010000|2022-04-13 11:23:30|438.08|435.68|438.23|435.83|438.23|435.83|438.08|435.68|0
1649849020000|2022-04-13 11:23:40|438.08|435.68|437.92|435.52|438.08|435.68|437.84|435.44|0
1649849030000|2022-04-13 11:23:50|437.76|435.36|437.76|435.36|437.76|435.36|437.76|435.36|0
1649849040000|2022-04-13 11:24:00|437.92|435.52|437.92|435.52|437.92|435.52|437.92|435.52|0
1649849050000|2022-04-13 11:24:10|437.76|435.36|437.61|435.21|437.76|435.36|437.61|435.21|0
1649849060000|2022-04-13 11:24:20|437.45|435.05|437.37|434.97|437.61|435.21|437.37|434.97|0
1649849070000|2022-04-13 11:24:30|437.45|435.05|437.3|434.9|437.45|435.05|437.3|434.9|0
1649849080000|2022-04-13 11:24:40|437.14|434.74|437.14|434.74|437.14|434.74|436.99|434.59|0
1649849090000|2022-04-13 11:24:50|436.99|434.59|436.99|434.59|436.99|434.59|436.99|434.59|0
1649849100000|2022-04-13 11:25:00|437.14|434.74|436.98|434.58|437.14|434.74|436.98|434.58|0
1649849110000|2022-04-13 11:25:10|436.52|434.12|436.13|433.73|436.52|434.12|436.13|433.73|0
1649849120000|2022-04-13 11:25:20|436.05|433.65|436.21|433.81|436.21|433.81|436.05|433.65|0
1649849130000|2022-04-13 11:25:30|436.05|433.65|436.21|433.81|436.36|433.96|436.05|433.65|0
1649849140000|2022-04-13 11:25:40|436.36|433.96|436.21|433.81|436.36|433.96|436.21|433.81|0
1649849150000|2022-04-13 11:25:50|436.05|433.65|436.21|433.81|436.21|433.81|436.05|433.65|0
1649849160000|2022-04-13 11:26:00|436.36|433.96|436.36|433.96|436.36|433.96|436.36|433.96|0
1649849170000|2022-04-13 11:26:10|436.28|433.88|436.05|433.65|436.36|433.96|436.05|433.65|0
1649849180000|2022-04-13 11:26:20|436.12|433.72|436.21|433.81|436.21|433.81|436.05|433.65|0
1649849190000|2022-04-13 11:26:30|436.05|433.65|436.21|433.81|436.21|433.81|436.05|433.65|0
1649849200000|2022-04-13 11:26:40|436.05|433.65|436.05|433.65|436.21|433.81|435.81|433.41|0
1649849210000|2022-04-13 11:26:50|435.97|433.57|436.05|433.65|436.05|433.65|435.97|433.57|0
1649849220000|2022-04-13 11:27:00|435.97|433.57|436.12|433.72|436.21|433.81|435.97|433.57|0
1649849230000|2022-04-13 11:27:10|436.21|433.81|436.05|433.65|436.21|433.81|435.89|433.49|0
1649849240000|2022-04-13 11:27:20|435.89|433.49|436.05|433.65|436.21|433.81|435.89|433.49|0
1649849250000|2022-04-13 11:27:30|436.21|433.81|436.05|433.65|436.21|433.81|436.05|433.65|0
1649849260000|2022-04-13 11:27:40|436.21|433.81|436.36|433.96|436.36|433.96|436.21|433.81|0
1649849270000|2022-04-13 11:27:50|436.52|434.12|436.67|434.27|436.67|434.27|436.52|434.12|0
1649849290000|2022-04-13 11:28:10|436.52|434.12|437.14|434.74|437.14|434.74|436.52|434.12|0
1649849310000|2022-04-13 11:28:30|436.98|434.58|436.83|434.43|436.98|434.58|436.83|434.43|0
1649849320000|2022-04-13 11:28:40|436.98|434.58|437.29|434.89|437.29|434.89|436.98|434.58|0
1649849330000|2022-04-13 11:28:50|437.37|434.97|437.37|434.97|437.45|435.05|437.37|434.97|0
1649849340000|2022-04-13 11:29:00|437.61|435.21|436.98|434.58|437.61|435.21|436.98|434.58|0
1649849350000|2022-04-13 11:29:10|437.14|434.74|437.14|434.74|437.14|434.74|437.14|434.74|0
1649849360000|2022-04-13 11:29:20|436.98|434.58|436.98|434.58|436.98|434.58|436.98|434.58|0
1649849370000|2022-04-13 11:29:30|437.06|434.66|437.14|434.74|437.14|434.74|437.06|434.66|0
1649849380000|2022-04-13 11:29:40|437.29|434.89|437.29|434.89|437.29|434.89|437.29|434.89|0
1649849390000|2022-04-13 11:29:50|437.21|434.81|437.61|435.21|437.76|435.36|437.21|434.81|0
1649849400000|2022-04-13 11:30:00|437.53|435.13|437.45|435.05|437.53|435.13|437.37|434.97|0
1649849410000|2022-04-13 11:30:10|437.37|434.97|437.45|435.05|437.45|435.05|437.29|434.89|0
1649849420000|2022-04-13 11:30:20|437.29|434.89|437.14|434.74|437.45|435.05|437.14|434.74|0
1649849430000|2022-04-13 11:30:30|437.29|434.89|437.14|434.74|437.29|434.89|437.14|434.74|0
1649849440000|2022-04-13 11:30:40|437.29|434.89|437.29|434.89|437.29|434.89|437.29|434.89|0
1649849450000|2022-04-13 11:30:50|437.45|435.05|437.45|435.05|437.45|435.05|437.45|435.05|0
1649849460000|2022-04-13 11:31:00|437.61|435.21|437.45|435.05|437.61|435.21|437.45|435.05|0
1649849470000|2022-04-13 11:31:10|437.61|435.21|437.29|434.89|437.61|435.21|437.29|434.89|0
1649849480000|2022-04-13 11:31:20|437.37|434.97|436.98|434.58|437.37|434.97|436.98|434.58|0
1649849490000|2022-04-13 11:31:30|436.83|434.43|436.36|433.96|436.83|434.43|436.36|433.96|0
1649849500000|2022-04-13 11:31:40|436.51|434.11|436.51|434.11|436.51|434.11|436.36|433.96|0
1649849510000|2022-04-13 11:31:50|436.59|434.19|436.67|434.27|436.67|434.27|436.51|434.11|0
1649849520000|2022-04-13 11:32:00|436.51|434.11|436.51|434.11|436.51|434.11|436.51|434.11|0
1649849530000|2022-04-13 11:32:10|436.36|433.96|436.51|434.11|436.51|434.11|436.36|433.96|0
1649849540000|2022-04-13 11:32:20|436.36|433.96|436.36|433.96|436.36|433.96|436.36|433.96|0
1649849550000|2022-04-13 11:32:30|436.51|434.11|436.51|434.11|436.51|434.11|436.36|433.96|0
1649849570000|2022-04-13 11:32:50|436.36|433.96|435.89|433.49|436.36|433.96|435.89|433.49|0
1649849580000|2022-04-13 11:33:00|435.81|433.41|435.89|433.49|435.89|433.49|435.74|433.34|0
1649849590000|2022-04-13 11:33:10|435.74|433.34|435.89|433.49|435.89|433.49|435.74|433.34|0
1649849600000|2022-04-13 11:33:20|435.81|433.41|435.58|433.18|435.81|433.41|435.58|433.18|0
1649849610000|2022-04-13 11:33:30|435.27|432.87|435.11|432.71|435.27|432.87|435.11|432.71|0
1649849620000|2022-04-13 11:33:40|435.42|433.02|435.27|432.87|435.42|433.02|435.27|432.87|0
1649849630000|2022-04-13 11:33:50|435.11|432.71|434.96|432.56|435.11|432.71|434.96|432.56|0
1649849640000|2022-04-13 11:34:00|435.11|432.71|435.27|432.87|435.27|432.87|435.11|432.71|0
1649849650000|2022-04-13 11:34:10|435.42|433.02|435.42|433.02|435.42|433.02|435.34|432.94|0
1649849660000|2022-04-13 11:34:20|435.11|432.71|435.27|432.87|435.27|432.87|435.11|432.71|0
1649849670000|2022-04-13 11:34:30|435.19|432.79|435.19|432.79|435.19|432.79|435.19|432.79|0
1649849680000|2022-04-13 11:34:40|435.11|432.71|435.27|432.87|435.27|432.87|435.11|432.71|0
1649849690000|2022-04-13 11:34:50|435.42|433.02|434.96|432.56|435.42|433.02|434.96|432.56|0
1649849700000|2022-04-13 11:35:00|435.11|432.71|435.27|432.87|435.27|432.87|435.03|432.63|0
1649849710000|2022-04-13 11:35:10|435.11|432.71|434.96|432.56|435.11|432.71|434.96|432.56|0
1649849720000|2022-04-13 11:35:20|435.11|432.71|435.11|432.71|435.11|432.71|434.96|432.56|0
1649849730000|2022-04-13 11:35:30|434.96|432.56|434.88|432.48|434.96|432.56|434.88|432.48|0
1649849740000|2022-04-13 11:35:40|434.96|432.56|435.27|432.87|435.27|432.87|434.96|432.56|0
1649849750000|2022-04-13 11:35:50|435.11|432.71|435.11|432.71|435.11|432.71|435.11|432.71|0
1649849760000|2022-04-13 11:36:00|435.03|432.63|435.11|432.71|435.11|432.71|434.96|432.56|0
1649849770000|2022-04-13 11:36:10|434.96|432.56|435.11|432.71|435.11|432.71|434.96|432.56|0
1649849780000|2022-04-13 11:36:20|435.03|432.63|434.96|432.56|435.03|432.63|434.96|432.56|0
1649849790000|2022-04-13 11:36:30|435.11|432.71|435.58|433.18|435.58|433.18|435.11|432.71|0
1649849800000|2022-04-13 11:36:40|435.34|432.94|435.34|432.94|435.58|433.18|435.34|432.94|0
1649849810000|2022-04-13 11:36:50|435.27|432.87|435.11|432.71|435.27|432.87|435.11|432.71|0
1649849820000|2022-04-13 11:37:00|435.27|432.87|435.42|433.02|435.42|433.02|435.11|432.71|0
1649849830000|2022-04-13 11:37:10|435.11|432.71|434.8|432.4|435.27|432.87|434.65|432.25|0
1649849840000|2022-04-13 11:37:20|434.65|432.25|434.65|432.25|434.65|432.25|434.65|432.25|0
1649849850000|2022-04-13 11:37:30|434.56|432.16|434.18|431.78|434.56|432.16|434.18|431.78|0
1649849860000|2022-04-13 11:37:40|434.33|431.93|434.41|432.01|434.49|432.09|434.33|431.93|0
1649849870000|2022-04-13 11:37:50|434.33|431.93|434.33|431.93|434.49|432.09|434.33|431.93|0
1649849880000|2022-04-13 11:38:00|434.18|431.78|434.02|431.62|434.18|431.78|434.02|431.62|0
1649849890000|2022-04-13 11:38:10|433.87|431.47|433.87|431.47|434.02|431.62|433.87|431.47|0
1649849900000|2022-04-13 11:38:20|434.02|431.62|434.02|431.62|434.18|431.78|434.02|431.62|0
1649849910000|2022-04-13 11:38:30|433.94|431.54|433.94|431.54|433.94|431.54|433.94|431.54|0
1649849920000|2022-04-13 11:38:40|434.02|431.62|434.02|431.62|434.1|431.7|434.02|431.62|0
1649849930000|2022-04-13 11:38:50|434.1|431.7|434.18|431.78|434.18|431.78|434.1|431.7|0
1649849940000|2022-04-13 11:39:00|434.02|431.62|434.33|431.93|434.33|431.93|434.02|431.62|0
1649849950000|2022-04-13 11:39:10|434.41|432.01|434.64|432.24|434.64|432.24|434.41|432.01|0
1649849960000|2022-04-13 11:39:20|434.56|432.16|434.49|432.09|434.64|432.24|434.49|432.09|0
1649849980000|2022-04-13 11:39:40|434.41|432.01|434.49|432.09|434.49|432.09|434.41|432.01|0
1649849990000|2022-04-13 11:39:50|434.64|432.24|434.18|431.78|434.64|432.24|434.18|431.78|0
1649850000000|2022-04-13 11:40:00|433.94|431.54|434.18|431.78|434.18|431.78|433.87|431.47|0
1649850010000|2022-04-13 11:40:10|434.1|431.7|434.02|431.62|434.1|431.7|434.02|431.62|0
1649850020000|2022-04-13 11:40:20|433.94|431.54|433.87|431.47|434.18|431.78|433.87|431.47|0
1649850030000|2022-04-13 11:40:30|434.02|431.62|433.94|431.54|434.02|431.62|433.94|431.54|0
1649850040000|2022-04-13 11:40:40|433.87|431.47|434.02|431.62|434.02|431.62|433.87|431.47|0
1649850050000|2022-04-13 11:40:50|434.18|431.78|433.56|431.16|434.18|431.78|433.56|431.16|0
1649850060000|2022-04-13 11:41:00|433.4|431|433.25|430.85|433.4|431|433.25|430.85|0
1649850070000|2022-04-13 11:41:10|433.09|430.69|432.63|430.23|433.09|430.69|432.63|430.23|0
1649850080000|2022-04-13 11:41:20|432.47|430.07|432.63|430.23|432.7|430.3|432.47|430.07|0
1649850090000|2022-04-13 11:41:30|432.47|430.07|432.32|429.92|432.47|430.07|432.32|429.92|0
1649850100000|2022-04-13 11:41:40|432.16|429.76|432.24|429.84|432.32|429.92|432.16|429.76|0
1649850110000|2022-04-13 11:41:50|432.32|429.92|432.47|430.07|432.47|430.07|432.08|429.68|0
1649850120000|2022-04-13 11:42:00|432.32|429.92|432.32|429.92|432.32|429.92|432.16|429.76|0
1649850130000|2022-04-13 11:42:10|432.16|429.76|432.16|429.76|432.16|429.76|432.01|429.61|0
1649850140000|2022-04-13 11:42:20|432.32|429.92|432.32|429.92|432.32|429.92|432.32|429.92|0
1649850160000|2022-04-13 11:42:40|432.16|429.76|432.08|429.68|432.16|429.76|432.08|429.68|0
1649850170000|2022-04-13 11:42:50|432.16|429.76|432.01|429.61|432.16|429.76|432.01|429.61|0
1649850180000|2022-04-13 11:43:00|432.08|429.68|432.01|429.61|432.16|429.76|432.01|429.61|0
1649850190000|2022-04-13 11:43:10|431.85|429.45|431.85|429.45|431.85|429.45|431.85|429.45|0
1649850200000|2022-04-13 11:43:20|432.01|429.61|431.85|429.45|432.01|429.61|431.85|429.45|0
1649850220000|2022-04-13 11:43:40|432.01|429.61|432.01|429.61|432.01|429.61|432.01|429.61|0
1649850230000|2022-04-13 11:43:50|432.08|429.68|432.01|429.61|432.08|429.68|432.01|429.61|0
1649850240000|2022-04-13 11:44:00|431.85|429.45|432.01|429.61|432.01|429.61|431.85|429.45|0
1649850250000|2022-04-13 11:44:10|431.92|429.52|431.85|429.45|432|429.6|431.85|429.45|0
1649850260000|2022-04-13 11:44:20|431.7|429.3|431.85|429.45|431.85|429.45|431.7|429.3|0
1649850270000|2022-04-13 11:44:30|431.61|429.21|431.54|429.14|431.61|429.21|431.54|429.14|0
1649850290000|2022-04-13 11:44:50|431.69|429.29|431.69|429.29|431.69|429.29|431.54|429.14|0
1649850300000|2022-04-13 11:45:00|431.85|429.45|432|429.6|432|429.6|431.85|429.45|0
1649850310000|2022-04-13 11:45:10|432.08|429.68|432|429.6|432.08|429.68|432|429.6|0
1649850320000|2022-04-13 11:45:20|432.16|429.76|432.16|429.76|432.23|429.83|432.16|429.76|0
1649850330000|2022-04-13 11:45:30|432.23|429.83|432.16|429.76|432.23|429.83|432.16|429.76|0
1649850340000|2022-04-13 11:45:40|432.31|429.91|432.16|429.76|432.31|429.91|432.16|429.76|0
1649850350000|2022-04-13 11:45:50|432|429.6|431.85|429.45|432|429.6|431.85|429.45|0
1649850360000|2022-04-13 11:46:00|431.69|429.29|431.69|429.29|431.69|429.29|431.69|429.29|0
1649850380000|2022-04-13 11:46:20|431.54|429.14|431.54|429.14|431.54|429.14|431.54|429.14|0
1649850390000|2022-04-13 11:46:30|431.46|429.06|431.38|428.98|431.46|429.06|431.38|428.98|0
1649850400000|2022-04-13 11:46:40|431.54|429.14|431.69|429.29|431.69|429.29|431.54|429.14|0
1649850410000|2022-04-13 11:46:50|431.77|429.37|431.69|429.29|431.77|429.37|431.69|429.29|0
1649850420000|2022-04-13 11:47:00|431.85|429.45|431.85|429.45|431.85|429.45|431.85|429.45|0
1649850430000|2022-04-13 11:47:10|431.92|429.52|431.85|429.45|432|429.6|431.85|429.45|0
1649850440000|2022-04-13 11:47:20|431.69|429.29|431.69|429.29|431.69|429.29|431.69|429.29|0
1649850450000|2022-04-13 11:47:30|431.61|429.21|431.61|429.21|431.61|429.21|431.61|429.21|0
1649850460000|2022-04-13 11:47:40|431.54|429.14|431.85|429.45|431.85|429.45|431.54|429.14|0
1649850470000|2022-04-13 11:47:50|431.77|429.37|431.77|429.37|431.77|429.37|431.77|429.37|0
1649850480000|2022-04-13 11:48:00|431.69|429.29|431.54|429.14|431.69|429.29|431.54|429.14|0
1649850490000|2022-04-13 11:48:10|431.61|429.21|432|429.6|432|429.6|431.61|429.21|0
1649850500000|2022-04-13 11:48:20|431.85|429.45|431.85|429.45|431.92|429.52|431.85|429.45|0
1649850510000|2022-04-13 11:48:30|431.69|429.29|431.69|429.29|431.69|429.29|431.69|429.29|0
1649850520000|2022-04-13 11:48:40|431.77|429.37|431.85|429.45|431.85|429.45|431.77|429.37|0
1649850530000|2022-04-13 11:48:50|431.77|429.37|431.69|429.29|431.77|429.37|431.69|429.29|0
1649850540000|2022-04-13 11:49:00|431.54|429.14|431.23|428.83|431.69|429.29|431.23|428.83|0
1649850550000|2022-04-13 11:49:10|431.38|428.98|431.54|429.14|431.54|429.14|431.38|428.98|0
1649850560000|2022-04-13 11:49:20|431.46|429.06|431.23|428.83|431.46|429.06|431.07|428.67|0
1649850570000|2022-04-13 11:49:30|431.07|428.67|431.07|428.67|431.07|428.67|431.07|428.67|0
1649850580000|2022-04-13 11:49:40|430.92|428.52|431.07|428.67|431.07|428.67|430.92|428.52|0
1649850590000|2022-04-13 11:49:50|430.92|428.52|430.92|428.52|430.92|428.52|430.92|428.52|0
1649850600000|2022-04-13 11:50:00|431.07|428.67|430.76|428.36|431.07|428.67|430.76|428.36|0
1649850610000|2022-04-13 11:50:10|430.53|428.13|430.92|428.52|430.92|428.52|430.53|428.13|0
1649850620000|2022-04-13 11:50:20|431.07|428.67|430.76|428.36|431.07|428.67|430.76|428.36|0
1649850630000|2022-04-13 11:50:30|431.07|428.67|431.07|428.67|431.07|428.67|430.92|428.52|0
1649850640000|2022-04-13 11:50:40|430.92|428.52|430.61|428.21|430.92|428.52|430.61|428.21|0
1649850650000|2022-04-13 11:50:50|430.45|428.05|430.61|428.21|430.61|428.21|430.45|428.05|0
1649850660000|2022-04-13 11:51:00|430.45|428.05|430.61|428.21|430.61|428.21|430.45|428.05|0
1649850670000|2022-04-13 11:51:10|430.14|427.74|430.14|427.74|430.14|427.74|430.14|427.74|0
1649850690000|2022-04-13 11:51:30|430.3|427.9|430.3|427.9|430.3|427.9|430.3|427.9|0
1649850700000|2022-04-13 11:51:40|430.14|427.74|430.14|427.74|430.14|427.74|430.14|427.74|0
1649850710000|2022-04-13 11:51:50|429.84|427.44|429.84|427.44|429.84|427.44|429.84|427.44|0
1649850720000|2022-04-13 11:52:00|429.91|427.51|429.91|427.51|429.99|427.59|429.91|427.51|0
1649850730000|2022-04-13 11:52:10|429.68|427.28|429.99|427.59|429.99|427.59|429.68|427.28|0
1649850750000|2022-04-13 11:52:30|430.06|427.66|430.06|427.66|430.14|427.74|430.06|427.66|0
1649850760000|2022-04-13 11:52:40|429.99|427.59|429.99|427.59|430.06|427.66|429.99|427.59|0
1649850770000|2022-04-13 11:52:50|430.14|427.74|429.99|427.59|430.14|427.74|429.99|427.59|0
1649850780000|2022-04-13 11:53:00|430.06|427.66|429.99|427.59|430.06|427.66|429.99|427.59|0
1649850790000|2022-04-13 11:53:10|430.14|427.74|430.14|427.74|430.14|427.74|430.14|427.74|0
1649850800000|2022-04-13 11:53:20|429.99|427.59|429.83|427.43|429.99|427.59|429.83|427.43|0
1649850810000|2022-04-13 11:53:30|429.68|427.28|429.53|427.13|429.68|427.28|429.53|427.13|0
1649850820000|2022-04-13 11:53:40|429.22|426.82|429.22|426.82|429.22|426.82|429.22|426.82|0
1649850830000|2022-04-13 11:53:50|429.37|426.97|429.53|427.13|429.68|427.28|429.37|426.97|0
1649850840000|2022-04-13 11:54:00|429.37|426.97|429.06|426.66|429.53|427.13|429.06|426.66|0
1649850870000|2022-04-13 11:54:30|428.91|426.51|428.91|426.51|428.91|426.51|428.91|426.51|0
1649850880000|2022-04-13 11:54:40|428.75|426.35|428.75|426.35|428.91|426.51|428.75|426.35|0
1649850890000|2022-04-13 11:54:50|428.14|425.74|428.44|426.04|428.44|426.04|428.14|425.74|0
1649850900000|2022-04-13 11:55:00|428.29|425.89|428.29|425.89|428.29|425.89|428.14|425.74|0
1649850910000|2022-04-13 11:55:10|428.21|425.81|427.67|425.27|428.29|425.89|427.67|425.27|0
1649850920000|2022-04-13 11:55:20|427.83|425.43|427.52|425.12|427.83|425.43|427.52|425.12|0
1649850940000|2022-04-13 11:55:40|427.67|425.27|427.98|425.58|427.98|425.58|427.67|425.27|0
1649850950000|2022-04-13 11:55:50|427.83|425.43|427.83|425.43|427.83|425.43|427.52|425.12|0
1649850960000|2022-04-13 11:56:00|427.67|425.27|427.75|425.35|427.83|425.43|427.67|425.27|0
1649850970000|2022-04-13 11:56:10|427.83|425.43|427.52|425.12|427.83|425.43|427.52|425.12|0
1649850980000|2022-04-13 11:56:20|427.59|425.19|427.52|425.12|427.67|425.27|427.52|425.12|0
1649850990000|2022-04-13 11:56:30|427.59|425.19|427.52|425.12|427.59|425.19|427.52|425.12|0
1649851000000|2022-04-13 11:56:40|427.67|425.27|427.83|425.43|427.83|425.43|427.67|425.27|0
1649851010000|2022-04-13 11:56:50|427.98|425.58|427.98|425.58|427.98|425.58|427.83|425.43|0
1649851020000|2022-04-13 11:57:00|427.83|425.43|427.83|425.43|427.83|425.43|427.83|425.43|0
1649851030000|2022-04-13 11:57:10|427.52|425.12|427.36|424.96|427.52|425.12|427.36|424.96|0
1649851040000|2022-04-13 11:57:20|426.75|424.35|426.9|424.5|426.9|424.5|426.75|424.35|0
1649851050000|2022-04-13 11:57:30|426.75|424.35|426.59|424.19|426.75|424.35|426.59|424.19|0
1649851060000|2022-04-13 11:57:40|426.29|423.89|425.82|423.42|426.29|423.89|425.82|423.42|0
1649851070000|2022-04-13 11:57:50|425.67|423.27|425.52|423.12|425.67|423.27|425.52|423.12|0
1649851080000|2022-04-13 11:58:00|425.67|423.27|424.9|422.5|425.67|423.27|424.9|422.5|0
1649851090000|2022-04-13 11:58:10|424.75|422.35|424.75|422.35|424.9|422.5|424.75|422.35|0
1649851100000|2022-04-13 11:58:20|424.9|422.5|425.06|422.66|425.06|422.66|424.9|422.5|0
1649851110000|2022-04-13 11:58:30|425.21|422.81|425.36|422.96|425.36|422.96|425.21|422.81|0
1649851120000|2022-04-13 11:58:40|425.52|423.12|425.52|423.12|425.67|423.27|425.52|423.12|0
1649851130000|2022-04-13 11:58:50|425.36|422.96|425.82|423.42|425.82|423.42|425.36|422.96|0
1649851140000|2022-04-13 11:59:00|425.52|423.12|425.06|422.66|425.52|423.12|425.06|422.66|0
1649851150000|2022-04-13 11:59:10|424.9|422.5|424.9|422.5|424.98|422.58|424.9|422.5|0
1649851160000|2022-04-13 11:59:20|425.06|422.66|425.67|423.27|425.67|423.27|425.06|422.66|0
1649851170000|2022-04-13 11:59:30|425.74|423.34|425.98|423.58|425.98|423.58|425.74|423.34|0
1649851180000|2022-04-13 11:59:40|426.13|423.73|425.98|423.58|426.13|423.73|425.98|423.58|0
1649851190000|2022-04-13 11:59:50|426.05|423.65|425.98|423.58|426.05|423.65|425.82|423.42|0
1649851200000|2022-04-13 12:00:00|426.13|423.73|425.82|423.42|426.13|423.73|425.82|423.42|0
1649851210000|2022-04-13 12:00:10|425.98|423.58|425.52|423.12|425.98|423.58|425.52|423.12|0
1649851220000|2022-04-13 12:00:20|425.21|422.81|425.21|422.81|425.21|422.81|425.05|422.65|0
1649851230000|2022-04-13 12:00:30|425.67|423.27|425.82|423.42|425.82|423.42|425.52|423.12|0
1649851240000|2022-04-13 12:00:40|425.98|423.58|426.13|423.73|426.13|423.73|425.98|423.58|0
1649851250000|2022-04-13 12:00:50|425.98|423.58|426.13|423.73|426.13|423.73|425.98|423.58|0
1649851260000|2022-04-13 12:01:00|426.2|423.8|426.28|423.88|426.28|423.88|426.13|423.73|0
1649851280000|2022-04-13 12:01:20|426.13|423.73|426.28|423.88|426.28|423.88|426.13|423.73|0
1649851290000|2022-04-13 12:01:30|426.13|423.73|426.28|423.88|426.28|423.88|426.13|423.73|0
1649851300000|2022-04-13 12:01:40|426.05|423.65|426.13|423.73|426.13|423.73|425.98|423.58|0
1649851310000|2022-04-13 12:01:50|426.44|424.04|426.75|424.35|426.75|424.35|426.44|424.04|0
1649851320000|2022-04-13 12:02:00|426.67|424.27|426.59|424.19|426.67|424.27|426.59|424.19|0
1649851330000|2022-04-13 12:02:10|426.75|424.35|426.59|424.19|426.75|424.35|426.59|424.19|0
1649851340000|2022-04-13 12:02:20|426.44|424.04|426.75|424.35|426.75|424.35|426.44|424.04|0
1649851350000|2022-04-13 12:02:30|426.59|424.19|426.59|424.19|426.59|424.19|426.59|424.19|0
1649851360000|2022-04-13 12:02:40|426.44|424.04|426.59|424.19|426.59|424.19|426.44|424.04|0
1649851370000|2022-04-13 12:02:50|426.75|424.35|426.9|424.5|426.9|424.5|426.75|424.35|0
1649851380000|2022-04-13 12:03:00|426.59|424.19|426.9|424.5|426.9|424.5|426.59|424.19|0
1649851390000|2022-04-13 12:03:10|426.75|424.35|426.44|424.04|426.9|424.5|426.44|424.04|0
1649851400000|2022-04-13 12:03:20|426.36|423.96|426.36|423.96|426.36|423.96|426.36|423.96|0
1649851410000|2022-04-13 12:03:30|426.2|423.8|426.28|423.88|426.28|423.88|426.13|423.73|0
1649851420000|2022-04-13 12:03:40|426.13|423.73|426.44|424.04|426.44|424.04|426.13|423.73|0
1649851430000|2022-04-13 12:03:50|426.28|423.88|426.28|423.88|426.28|423.88|426.28|423.88|0
1649851440000|2022-04-13 12:04:00|426.13|423.73|426.2|423.8|426.2|423.8|426.13|423.73|0
1649851450000|2022-04-13 12:04:10|426.13|423.73|426.13|423.73|426.13|423.73|426.13|423.73|0
1649851460000|2022-04-13 12:04:20|426.05|423.65|425.82|423.42|426.05|423.65|425.82|423.42|0
1649851470000|2022-04-13 12:04:30|425.36|422.96|425.51|423.11|425.51|423.11|425.21|422.81|0
1649851480000|2022-04-13 12:04:40|425.36|422.96|425.51|423.11|425.51|423.11|425.36|422.96|0
1649851490000|2022-04-13 12:04:50|425.67|423.27|425.21|422.81|425.67|423.27|425.21|422.81|0
1649851500000|2022-04-13 12:05:00|424.75|422.35|424.44|422.04|424.9|422.5|424.44|422.04|0
1649851510000|2022-04-13 12:05:10|424.28|421.88|424.28|421.88|424.59|422.19|424.28|421.88|0
1649851520000|2022-04-13 12:05:20|424.44|422.04|424.44|422.04|424.51|422.11|424.44|422.04|0
1649851530000|2022-04-13 12:05:30|424.51|422.11|424.44|422.04|424.51|422.11|424.44|422.04|0
1649851540000|2022-04-13 12:05:40|424.13|421.73|424.74|422.34|424.74|422.34|424.13|421.73|0
1649851550000|2022-04-13 12:05:50|424.44|422.04|424.9|422.5|424.9|422.5|424.44|422.04|0
1649851560000|2022-04-13 12:06:00|424.82|422.42|424.9|422.5|424.9|422.5|424.82|422.42|0
1649851570000|2022-04-13 12:06:10|424.74|422.34|424.74|422.34|424.82|422.42|424.74|422.34|0
1649851580000|2022-04-13 12:06:20|424.44|422.04|424.28|421.88|424.59|422.19|424.28|421.88|0
1649851590000|2022-04-13 12:06:30|424.13|421.73|424.13|421.73|424.28|421.88|424.13|421.73|0
1649851600000|2022-04-13 12:06:40|424.28|421.88|424.44|422.04|424.59|422.19|424.28|421.88|0
1649851610000|2022-04-13 12:06:50|424.28|421.88|424.9|422.5|424.9|422.5|424.28|421.88|0
1649851620000|2022-04-13 12:07:00|425.21|422.81|425.67|423.27|425.67|423.27|425.21|422.81|0
1649851630000|2022-04-13 12:07:10|425.82|423.42|425.36|422.96|425.82|423.42|425.36|422.96|0
1649851640000|2022-04-13 12:07:20|425.51|423.11|425.13|422.73|425.51|423.11|425.13|422.73|0
1649851650000|2022-04-13 12:07:30|424.9|422.5|425.05|422.65|425.05|422.65|424.9|422.5|0
1649851660000|2022-04-13 12:07:40|424.9|422.5|424.9|422.5|424.9|422.5|424.74|422.34|0
1649851680000|2022-04-13 12:08:00|425.05|422.65|425.05|422.65|425.05|422.65|424.97|422.57|0
1649851690000|2022-04-13 12:08:10|424.9|422.5|423.98|421.58|424.9|422.5|423.98|421.58|0
1649851700000|2022-04-13 12:08:20|423.82|421.42|423.67|421.27|423.82|421.42|423.59|421.19|0
1649851710000|2022-04-13 12:08:30|423.82|421.42|424.13|421.73|424.13|421.73|423.82|421.42|0
1649851720000|2022-04-13 12:08:40|424.28|421.88|424.13|421.73|424.28|421.88|424.13|421.73|0
1649851730000|2022-04-13 12:08:50|423.98|421.58|423.82|421.42|423.98|421.58|423.67|421.27|0
1649851740000|2022-04-13 12:09:00|423.74|421.34|423.74|421.34|423.74|421.34|423.67|421.27|0
1649851750000|2022-04-13 12:09:10|423.67|421.27|423.67|421.27|423.67|421.27|423.52|421.12|0
1649851760000|2022-04-13 12:09:20|423.52|421.12|423.21|420.81|423.52|421.12|423.21|420.81|0
1649851770000|2022-04-13 12:09:30|423.36|420.96|423.28|420.88|423.36|420.96|423.21|420.81|0
1649851780000|2022-04-13 12:09:40|423.21|420.81|423.06|420.66|423.21|420.81|423.06|420.66|0
1649851790000|2022-04-13 12:09:50|423.21|420.81|422.9|420.5|423.21|420.81|422.9|420.5|0
1649851800000|2022-04-13 12:10:00|422.75|420.35|423.05|420.65|423.05|420.65|422.75|420.35|0
1649851810000|2022-04-13 12:10:10|423.21|420.81|423.36|420.96|423.36|420.96|423.05|420.65|0
1649851820000|2022-04-13 12:10:20|423.21|420.81|423.44|421.04|423.44|421.04|423.21|420.81|0
1649851830000|2022-04-13 12:10:30|423.51|421.11|423.36|420.96|423.51|421.11|423.21|420.81|0
1649851840000|2022-04-13 12:10:40|423.21|420.81|423.05|420.65|423.21|420.81|423.05|420.65|0
1649851850000|2022-04-13 12:10:50|423.36|420.96|423.05|420.65|423.36|420.96|423.05|420.65|0
1649851860000|2022-04-13 12:11:00|422.9|420.5|422.59|420.19|422.9|420.5|422.59|420.19|0
1649851870000|2022-04-13 12:11:10|422.75|420.35|422.9|420.5|422.9|420.5|422.75|420.35|0
1649851880000|2022-04-13 12:11:20|422.97|420.57|423.21|420.81|423.21|420.81|422.97|420.57|0
1649851890000|2022-04-13 12:11:30|423.05|420.65|423.36|420.96|423.36|420.96|423.05|420.65|0
1649851900000|2022-04-13 12:11:40|423.28|420.88|423.21|420.81|423.28|420.88|423.21|420.81|0
1649851910000|2022-04-13 12:11:50|423.36|420.96|423.21|420.81|423.36|420.96|423.21|420.81|0
1649851920000|2022-04-13 12:12:00|423.36|420.96|423.05|420.65|423.36|420.96|423.05|420.65|0
1649851930000|2022-04-13 12:12:10|423.21|420.81|424.13|421.73|424.13|421.73|423.21|420.81|0
1649851940000|2022-04-13 12:12:20|423.89|421.49|423.97|421.57|423.97|421.57|423.82|421.42|0
1649851950000|2022-04-13 12:12:30|423.82|421.42|424.13|421.73|424.13|421.73|423.82|421.42|0
1649851960000|2022-04-13 12:12:40|424.05|421.65|423.82|421.42|424.05|421.65|423.82|421.42|0
1649851970000|2022-04-13 12:12:50|423.67|421.27|423.51|421.11|423.67|421.27|423.36|420.96|0
1649851980000|2022-04-13 12:13:00|423.67|421.27|423.82|421.42|423.82|421.42|423.51|421.11|0
1649851990000|2022-04-13 12:13:10|423.97|421.57|424.13|421.73|424.13|421.73|423.97|421.57|0
1649852000000|2022-04-13 12:13:20|424.28|421.88|424.28|421.88|424.28|421.88|424.28|421.88|0
1649852010000|2022-04-13 12:13:30|424.43|422.03|424.43|422.03|424.59|422.19|424.43|422.03|0
1649852020000|2022-04-13 12:13:40|424.28|421.88|424.35|421.95|424.35|421.95|424.28|421.88|0
1649852030000|2022-04-13 12:13:50|424.28|421.88|424.28|421.88|424.43|422.03|424.28|421.88|0
1649852040000|2022-04-13 12:14:00|424.13|421.73|424.28|421.88|424.28|421.88|424.13|421.73|0
1649852050000|2022-04-13 12:14:10|424.13|421.73|424.43|422.03|424.43|422.03|424.13|421.73|0
1649852060000|2022-04-13 12:14:20|424.59|422.19|424.43|422.03|424.59|422.19|424.28|421.88|0
1649852070000|2022-04-13 12:14:30|424.28|421.88|424.43|422.03|424.43|422.03|424.13|421.73|0
1649852080000|2022-04-13 12:14:40|424.28|421.88|424.28|421.88|424.43|422.03|424.28|421.88|0
1649852090000|2022-04-13 12:14:50|424.35|421.95|424.28|421.88|424.35|421.95|424.28|421.88|0
1649852100000|2022-04-13 12:15:00|423.82|421.42|423.82|421.42|424.13|421.73|423.82|421.42|0
1649852110000|2022-04-13 12:15:10|423.51|421.11|423.67|421.27|423.82|421.42|423.51|421.11|0
1649852120000|2022-04-13 12:15:20|423.59|421.19|423.51|421.11|423.59|421.19|423.51|421.11|0
1649852130000|2022-04-13 12:15:30|423.36|420.96|423.36|420.96|423.36|420.96|423.21|420.81|0
1649852140000|2022-04-13 12:15:40|423.51|421.11|423.51|421.11|423.51|421.11|423.51|421.11|0
1649852150000|2022-04-13 12:15:50|423.05|420.65|423.05|420.65|423.05|420.65|422.9|420.5|0
1649852160000|2022-04-13 12:16:00|423.21|420.81|423.97|421.57|423.97|421.57|423.21|420.81|0
1649852170000|2022-04-13 12:16:10|424.13|421.73|424.43|422.03|424.43|422.03|424.13|421.73|0
1649852180000|2022-04-13 12:16:20|424.28|421.88|424.28|421.88|424.28|421.88|424.2|421.8|0
1649852190000|2022-04-13 12:16:30|424.35|421.95|424.28|421.88|424.35|421.95|424.28|421.88|0
1649852200000|2022-04-13 12:16:40|424.43|422.03|424.43|422.03|424.43|422.03|424.28|421.88|0
1649852210000|2022-04-13 12:16:50|424.59|422.19|424.74|422.34|424.74|422.34|424.59|422.19|0
1649852220000|2022-04-13 12:17:00|424.89|422.49|425.05|422.65|425.05|422.65|424.89|422.49|0
1649852230000|2022-04-13 12:17:10|425.2|422.8|425.35|422.95|425.35|422.95|425.2|422.8|0
1649852240000|2022-04-13 12:17:20|425.51|423.11|425.66|423.26|425.66|423.26|425.51|423.11|0
1649852250000|2022-04-13 12:17:30|425.35|422.95|425.05|422.65|425.35|422.95|425.05|422.65|0
1649852260000|2022-04-13 12:17:40|425.27|422.87|425.27|422.87|425.35|422.95|425.27|422.87|0
1649852270000|2022-04-13 12:17:50|425.35|422.95|425.2|422.8|425.43|423.03|425.2|422.8|0
1649852280000|2022-04-13 12:18:00|425.35|422.95|425.2|422.8|425.35|422.95|425.2|422.8|0
1649852290000|2022-04-13 12:18:10|425.35|422.95|425.35|422.95|425.35|422.95|425.35|422.95|0
1649852300000|2022-04-13 12:18:20|425.43|423.03|425.51|423.11|425.51|423.11|425.35|422.95|0
1649852310000|2022-04-13 12:18:30|425.81|423.41|425.66|423.26|425.81|423.41|425.66|423.26|0
1649852320000|2022-04-13 12:18:40|425.51|423.11|425.51|423.11|425.51|423.11|425.51|423.11|0
1649852330000|2022-04-13 12:18:50|425.66|423.26|425.66|423.26|425.66|423.26|425.66|423.26|0
1649852340000|2022-04-13 12:19:00|425.81|423.41|425.66|423.26|425.81|423.41|425.66|423.26|0
1649852350000|2022-04-13 12:19:10|425.81|423.41|425.35|422.95|425.81|423.41|425.35|422.95|0
1649852360000|2022-04-13 12:19:20|425.05|422.65|425.27|422.87|425.27|422.87|425.05|422.65|0
1649852370000|2022-04-13 12:19:30|425.51|423.11|425.51|423.11|425.66|423.26|425.51|423.11|0
1649852380000|2022-04-13 12:19:40|425.35|422.95|425.51|423.11|425.51|423.11|425.35|422.95|0
1649852390000|2022-04-13 12:19:50|425.43|423.03|425.35|422.95|425.43|423.03|425.35|422.95|0
1649852400000|2022-04-13 12:20:00|425.2|422.8|425.12|422.72|425.2|422.8|425.05|422.65|0
1649852410000|2022-04-13 12:20:10|425.2|422.8|425.35|422.95|425.51|423.11|425.2|422.8|0
1649852420000|2022-04-13 12:20:20|425.51|423.11|425.66|423.26|425.81|423.41|425.51|423.11|0
1649852430000|2022-04-13 12:20:30|425.81|423.41|425.58|423.18|425.81|423.41|425.58|423.18|0
1649852440000|2022-04-13 12:20:40|425.73|423.33|425.51|423.11|425.73|423.33|425.51|423.11|0
1649852450000|2022-04-13 12:20:50|425.66|423.26|425.66|423.26|425.66|423.26|425.66|423.26|0
1649852460000|2022-04-13 12:21:00|425.51|423.11|425.35|422.95|425.66|423.26|425.35|422.95|0
1649852470000|2022-04-13 12:21:10|425.43|423.03|425.66|423.26|425.66|423.26|425.43|423.03|0
1649852480000|2022-04-13 12:21:20|425.51|423.11|425.51|423.11|425.51|423.11|425.51|423.11|0
1649852490000|2022-04-13 12:21:30|425.43|423.03|425.66|423.26|425.66|423.26|425.35|422.95|0
1649852500000|2022-04-13 12:21:40|425.51|423.11|425.2|422.8|425.51|423.11|425.2|422.8|0
1649852510000|2022-04-13 12:21:50|425.04|422.64|424.66|422.26|425.04|422.64|424.66|422.26|0
1649852520000|2022-04-13 12:22:00|424.12|421.72|424.28|421.88|424.28|421.88|424.12|421.72|0
1649852530000|2022-04-13 12:22:10|423.82|421.42|422.9|420.5|423.82|421.42|422.9|420.5|0
1649852540000|2022-04-13 12:22:20|421.82|419.42|421.98|419.58|422.28|419.88|421.82|419.42|0
1649852550000|2022-04-13 12:22:30|422.13|419.73|423.05|420.65|423.05|420.65|421.98|419.58|0
1649852560000|2022-04-13 12:22:40|422.74|420.34|422.44|420.04|422.74|420.34|422.44|420.04|0
1649852570000|2022-04-13 12:22:50|422.28|419.88|422.28|419.88|422.44|420.04|422.28|419.88|0
1649852580000|2022-04-13 12:23:00|422.97|420.57|422.74|420.34|423.05|420.65|422.74|420.34|0
1649852590000|2022-04-13 12:23:10|422.82|420.42|422.59|420.19|422.82|420.42|422.59|420.19|0
1649852600000|2022-04-13 12:23:20|422.13|419.73|421.98|419.58|422.13|419.73|421.98|419.58|0
1649852610000|2022-04-13 12:23:30|421.9|419.5|422.28|419.88|422.28|419.88|421.9|419.5|0
1649852620000|2022-04-13 12:23:40|422.44|420.04|422.2|419.8|422.44|420.04|422.2|419.8|0
1649852630000|2022-04-13 12:23:50|422.13|419.73|421.82|419.42|422.13|419.73|421.52|419.12|0
1649852640000|2022-04-13 12:24:00|421.98|419.58|421.82|419.42|421.98|419.58|421.82|419.42|0
1649852650000|2022-04-13 12:24:10|421.74|419.34|420.45|418.05|421.74|419.34|420.45|418.05|0
1649852660000|2022-04-13 12:24:20|419.99|417.59|420.45|418.05|420.45|418.05|419.91|417.51|0
1649852670000|2022-04-13 12:24:30|420.6|418.2|420.45|418.05|420.6|418.2|420.45|418.05|0
1649852680000|2022-04-13 12:24:40|420.29|417.89|420.29|417.89|420.29|417.89|420.29|417.89|0
1649852690000|2022-04-13 12:24:50|420.67|418.27|420.9|418.5|420.9|418.5|420.6|418.2|0
1649852700000|2022-04-13 12:25:00|421.06|418.66|421.06|418.66|421.06|418.66|420.9|418.5|0
1649852710000|2022-04-13 12:25:10|421.21|418.81|421.52|419.12|421.52|419.12|421.21|418.81|0
1649852720000|2022-04-13 12:25:20|421.36|418.96|421.36|418.96|421.36|418.96|421.36|418.96|0
1649852730000|2022-04-13 12:25:30|421.06|418.66|420.6|418.2|421.06|418.66|420.6|418.2|0
1649852740000|2022-04-13 12:25:40|420.45|418.05|420.29|417.89|420.45|418.05|420.29|417.89|0
1649852750000|2022-04-13 12:25:50|420.14|417.74|420.6|418.2|420.6|418.2|420.14|417.74|0
1649852760000|2022-04-13 12:26:00|420.9|418.5|421.52|419.12|421.67|419.27|420.9|418.5|0
1649852770000|2022-04-13 12:26:10|421.21|418.81|421.06|418.66|421.36|418.96|421.06|418.66|0
1649852780000|2022-04-13 12:26:20|420.9|418.5|420.6|418.2|421.06|418.66|420.6|418.2|0
1649852790000|2022-04-13 12:26:30|420.14|417.74|420.14|417.74|420.14|417.74|419.68|417.28|0
1649852800000|2022-04-13 12:26:40|420.29|417.89|420.67|418.27|420.67|418.27|420.29|417.89|0
1649852810000|2022-04-13 12:26:50|420.75|418.35|420.75|418.35|420.75|418.35|420.29|417.89|0
1649852820000|2022-04-13 12:27:00|421.21|418.81|422.05|419.65|422.05|419.65|421.21|418.81|0
1649852830000|2022-04-13 12:27:10|422.43|420.03|421.82|419.42|422.43|420.03|421.82|419.42|0
1649852840000|2022-04-13 12:27:20|421.67|419.27|421.36|418.96|421.67|419.27|421.28|418.88|0
1649852850000|2022-04-13 12:27:30|421.67|419.27|421.67|419.27|421.82|419.42|421.59|419.19|0
1649852860000|2022-04-13 12:27:40|421.36|418.96|421.59|419.19|421.59|419.19|421.36|418.96|0
1649852870000|2022-04-13 12:27:50|421.36|418.96|421.52|419.12|421.52|419.12|421.36|418.96|0
1649852880000|2022-04-13 12:28:00|421.44|419.04|421.67|419.27|421.82|419.42|421.44|419.04|0
1649852890000|2022-04-13 12:28:10|421.82|419.42|421.67|419.27|421.82|419.42|421.67|419.27|0
1649852900000|2022-04-13 12:28:20|421.44|419.04|421.51|419.11|421.67|419.27|421.44|419.04|0
1649852910000|2022-04-13 12:28:30|421.59|419.19|421.67|419.27|421.67|419.27|421.51|419.11|0
1649852920000|2022-04-13 12:28:40|421.82|419.42|421.82|419.42|421.82|419.42|421.82|419.42|0
1649852930000|2022-04-13 12:28:50|421.97|419.57|422.05|419.65|422.05|419.65|421.97|419.57|0
1649852940000|2022-04-13 12:29:00|422.13|419.73|421.82|419.42|422.13|419.73|421.82|419.42|0
1649852950000|2022-04-13 12:29:10|421.51|419.11|421.21|418.81|421.51|419.11|421.21|418.81|0
1649852960000|2022-04-13 12:29:20|421.82|419.42|421.59|419.19|421.82|419.42|421.59|419.19|0
1649852970000|2022-04-13 12:29:30|421.51|419.11|421.82|419.42|421.82|419.42|421.51|419.11|0
1649852980000|2022-04-13 12:29:40|421.97|419.57|421.51|419.11|421.97|419.57|421.51|419.11|0
1649852990000|2022-04-13 12:29:50|421.67|419.27|421.67|419.27|421.82|419.42|421.67|419.27|0
1649853000000|2022-04-13 12:30:00|421.82|419.42|418.84|416.44|421.82|419.42|418.84|416.44|0
1649853010000|2022-04-13 12:30:10|418.38|415.98|418.92|416.52|418.92|416.52|417.77|415.37|0
1649853020000|2022-04-13 12:30:20|418.99|416.59|419.22|416.82|419.53|417.13|418.99|416.59|0
1649853030000|2022-04-13 12:30:30|418.53|416.13|418.92|416.52|418.92|416.52|418.53|416.13|0
1649853040000|2022-04-13 12:30:40|419.37|416.97|419.68|417.28|419.68|417.28|419.37|416.97|0
1649853050000|2022-04-13 12:30:50|420.14|417.74|419.83|417.43|420.14|417.74|419.53|417.13|0
1649853060000|2022-04-13 12:31:00|419.22|416.82|418.99|416.59|419.45|417.05|418.99|416.59|0
1649853070000|2022-04-13 12:31:10|419.53|417.13|419.37|416.97|419.98|417.58|419.37|416.97|0
1649853080000|2022-04-13 12:31:20|419.83|417.43|419.6|417.2|419.83|417.43|419.6|417.2|0
1649853090000|2022-04-13 12:31:30|419.53|417.13|419.22|416.82|419.53|417.13|419.22|416.82|0
1649853100000|2022-04-13 12:31:40|418.99|416.59|419.68|417.28|419.68|417.28|418.99|416.59|0
1649853110000|2022-04-13 12:31:50|419.83|417.43|419.07|416.67|419.83|417.43|419.07|416.67|0
1649853120000|2022-04-13 12:32:00|418.92|416.52|419.14|416.74|419.14|416.74|418.92|416.52|0
1649853130000|2022-04-13 12:32:10|419.68|417.28|420.6|418.2|420.6|418.2|419.68|417.28|0
1649853140000|2022-04-13 12:32:20|420.75|418.35|421.67|419.27|421.67|419.27|420.75|418.35|0
1649853150000|2022-04-13 12:32:30|421.36|418.96|421.05|418.65|421.36|418.96|421.05|418.65|0
1649853160000|2022-04-13 12:32:40|421.51|419.11|421.67|419.27|421.67|419.27|421.51|419.11|0
1649853170000|2022-04-13 12:32:50|421.36|418.96|421.82|419.42|421.82|419.42|421.36|418.96|0
1649853180000|2022-04-13 12:33:00|422.13|419.73|422.05|419.65|422.13|419.73|422.05|419.65|0
1649853190000|2022-04-13 12:33:10|422.28|419.88|422.28|419.88|422.58|420.18|422.28|419.88|0
1649853200000|2022-04-13 12:33:20|422.5|420.1|422.89|420.49|422.89|420.49|422.43|420.03|0
1649853210000|2022-04-13 12:33:30|422.58|420.18|422.35|419.95|422.58|420.18|422.28|419.88|0
1649853220000|2022-04-13 12:33:40|422.28|419.88|422.12|419.72|422.28|419.88|422.12|419.72|0
1649853230000|2022-04-13 12:33:50|422.28|419.88|421.82|419.42|422.28|419.88|421.82|419.42|0
1649853240000|2022-04-13 12:34:00|421.67|419.27|422.12|419.72|422.28|419.88|421.67|419.27|0
1649853250000|2022-04-13 12:34:10|422.28|419.88|422.43|420.03|422.43|420.03|422.28|419.88|0
1649853260000|2022-04-13 12:34:20|422.89|420.49|422.74|420.34|422.89|420.49|422.66|420.26|0
1649853270000|2022-04-13 12:34:30|422.58|420.18|421.82|419.42|422.58|420.18|421.82|419.42|0
1649853280000|2022-04-13 12:34:40|421.59|419.19|421.36|418.96|421.59|419.19|421.36|418.96|0
1649853290000|2022-04-13 12:34:50|421.21|418.81|421.21|418.81|421.21|418.81|421.21|418.81|0
1649853300000|2022-04-13 12:35:00|421.36|418.96|421.36|418.96|421.51|419.11|421.36|418.96|0
1649853310000|2022-04-13 12:35:10|421.51|419.11|420.44|418.04|421.51|419.11|420.44|418.04|0
1649853320000|2022-04-13 12:35:20|420.14|417.74|419.98|417.58|420.14|417.74|419.98|417.58|0
1649853330000|2022-04-13 12:35:30|420.14|417.74|420.29|417.89|420.29|417.89|420.14|417.74|0
1649853340000|2022-04-13 12:35:40|420.14|417.74|420.97|418.57|420.97|418.57|419.98|417.58|0
1649853350000|2022-04-13 12:35:50|420.9|418.5|420.82|418.42|420.9|418.5|420.82|418.42|0
1649853360000|2022-04-13 12:36:00|420.9|418.5|421.36|418.96|421.36|418.96|420.9|418.5|0
1649853370000|2022-04-13 12:36:10|421.66|419.26|421.51|419.11|421.66|419.26|421.51|419.11|0
1649853380000|2022-04-13 12:36:20|421.21|418.81|421.21|418.81|421.21|418.81|421.21|418.81|0
1649853390000|2022-04-13 12:36:30|421.05|418.65|420.75|418.35|421.05|418.65|420.75|418.35|0
1649853400000|2022-04-13 12:36:40|420.59|418.19|421.05|418.65|421.05|418.65|420.59|418.19|0
1649853410000|2022-04-13 12:36:50|420.9|418.5|420.9|418.5|421.05|418.65|420.9|418.5|0
1649853420000|2022-04-13 12:37:00|421.05|418.65|420.97|418.57|421.05|418.65|420.9|418.5|0
1649853430000|2022-04-13 12:37:10|421.2|418.8|421.36|418.96|421.36|418.96|420.9|418.5|0
1649853440000|2022-04-13 12:37:20|421.05|418.65|421.51|419.11|421.51|419.11|421.05|418.65|0
1649853450000|2022-04-13 12:37:30|421.28|418.88|421.2|418.8|421.36|418.96|421.13|418.73|0
1649853460000|2022-04-13 12:37:40|421.51|419.11|421.82|419.42|421.82|419.42|421.51|419.11|0
1649853470000|2022-04-13 12:37:50|421.97|419.57|421.97|419.57|422.12|419.72|421.97|419.57|0
1649853480000|2022-04-13 12:38:00|421.66|419.26|421.66|419.26|421.66|419.26|421.66|419.26|0
1649853490000|2022-04-13 12:38:10|421.51|419.11|421.2|418.8|421.51|419.11|421.2|418.8|0
1649853500000|2022-04-13 12:38:20|421.36|418.96|421.2|418.8|421.36|418.96|421.2|418.8|0
1649853510000|2022-04-13 12:38:30|421.05|418.65|421.05|418.65|421.05|418.65|420.97|418.57|0
1649853520000|2022-04-13 12:38:40|421.12|418.72|421.36|418.96|421.36|418.96|421.05|418.65|0
1649853530000|2022-04-13 12:38:50|421.51|419.11|421.97|419.57|421.97|419.57|421.51|419.11|0
1649853540000|2022-04-13 12:39:00|421.82|419.42|421.82|419.42|422.12|419.72|421.82|419.42|0
1649853550000|2022-04-13 12:39:10|421.66|419.26|421.58|419.18|421.66|419.26|421.58|419.18|0
1649853560000|2022-04-13 12:39:20|421.82|419.42|421.58|419.18|421.82|419.42|421.58|419.18|0
1649853570000|2022-04-13 12:39:30|421.66|419.26|422.43|420.03|422.43|420.03|421.51|419.11|0
1649853580000|2022-04-13 12:39:40|422.28|419.88|422.58|420.18|422.58|420.18|422.28|419.88|0
1649853590000|2022-04-13 12:39:50|422.43|420.03|422.28|419.88|422.58|420.18|422.28|419.88|0
1649853600000|2022-04-13 12:40:00|422.43|420.03|422.73|420.33|422.73|420.33|422.43|420.03|0
1649853610000|2022-04-13 12:40:10|422.27|419.87|421.97|419.57|422.27|419.87|421.82|419.42|0
1649853620000|2022-04-13 12:40:20|421.82|419.42|421.82|419.42|421.82|419.42|421.66|419.26|0
1649853630000|2022-04-13 12:40:30|421.97|419.57|422.12|419.72|422.12|419.72|421.97|419.57|0
1649853640000|2022-04-13 12:40:40|422.27|419.87|422.73|420.33|422.73|420.33|422.27|419.87|0
1649853650000|2022-04-13 12:40:50|423.19|420.79|423.81|421.41|423.81|421.41|423.19|420.79|0
1649853660000|2022-04-13 12:41:00|423.96|421.56|423.81|421.41|423.96|421.56|423.81|421.41|0
1649853670000|2022-04-13 12:41:10|424.11|421.71|424.42|422.02|424.57|422.17|424.11|421.71|0
1649853680000|2022-04-13 12:41:20|424.57|422.17|424.42|422.02|424.57|422.17|424.42|422.02|0
1649853690000|2022-04-13 12:41:30|424.27|421.87|424.57|422.17|424.57|422.17|424.27|421.87|0
1649853700000|2022-04-13 12:41:40|424.42|422.02|424.42|422.02|424.57|422.17|424.42|422.02|0
1649853710000|2022-04-13 12:41:50|424.49|422.09|424.27|421.87|424.49|422.09|424.27|421.87|0
1649853720000|2022-04-13 12:42:00|424.19|421.79|424.27|421.87|424.27|421.87|424.11|421.71|0
1649853730000|2022-04-13 12:42:10|424.11|421.71|424.11|421.71|424.27|421.87|424.11|421.71|0
1649853740000|2022-04-13 12:42:20|423.96|421.56|423.96|421.56|423.96|421.56|423.81|421.41|0
1649853750000|2022-04-13 12:42:30|424.11|421.71|424.11|421.71|424.11|421.71|423.96|421.56|0
1649853760000|2022-04-13 12:42:40|423.96|421.56|423.96|421.56|424.11|421.71|423.96|421.56|0
1649853770000|2022-04-13 12:42:50|424.11|421.71|424.88|422.48|424.88|422.48|424.11|421.71|0
1649853780000|2022-04-13 12:43:00|425.19|422.79|424.57|422.17|425.19|422.79|424.57|422.17|0
1649853790000|2022-04-13 12:43:10|424.19|421.79|424.42|422.02|424.42|422.02|424.19|421.79|0
1649853800000|2022-04-13 12:43:20|424.65|422.25|424.65|422.25|424.65|422.25|424.65|422.25|0
1649853810000|2022-04-13 12:43:30|424.73|422.33|424.57|422.17|424.73|422.33|424.57|422.17|0
1649853820000|2022-04-13 12:43:40|424.65|422.25|424.73|422.33|424.73|422.33|424.65|422.25|0
1649853830000|2022-04-13 12:43:50|424.65|422.25|424.73|422.33|424.73|422.33|424.57|422.17|0
1649853840000|2022-04-13 12:44:00|424.57|422.17|424.73|422.33|424.73|422.33|424.57|422.17|0
1649853850000|2022-04-13 12:44:10|424.57|422.17|424.42|422.02|424.57|422.17|424.42|422.02|0
1649853860000|2022-04-13 12:44:20|424.34|421.94|424.27|421.87|424.34|421.94|424.27|421.87|0
1649853870000|2022-04-13 12:44:30|424.11|421.71|424.19|421.79|424.27|421.87|424.11|421.71|0
1649853880000|2022-04-13 12:44:40|424.11|421.71|424.19|421.79|424.19|421.79|424.11|421.71|0
1649853890000|2022-04-13 12:44:50|424.27|421.87|423.96|421.56|424.27|421.87|423.96|421.56|0
1649853900000|2022-04-13 12:45:00|424.11|421.71|423.96|421.56|424.11|421.71|423.96|421.56|0
1649853910000|2022-04-13 12:45:10|424.03|421.63|424.27|421.87|424.27|421.87|424.03|421.63|0
1649853920000|2022-04-13 12:45:20|424.11|421.71|423.96|421.56|424.11|421.71|423.96|421.56|0
1649853930000|2022-04-13 12:45:30|424.11|421.71|423.96|421.56|424.11|421.71|423.96|421.56|0
1649853940000|2022-04-13 12:45:40|424.11|421.71|424.11|421.71|424.11|421.71|424.11|421.71|0
1649853950000|2022-04-13 12:45:50|424.19|421.79|424.19|421.79|424.19|421.79|424.19|421.79|0
1649853960000|2022-04-13 12:46:00|424.42|422.02|424.57|422.17|424.73|422.33|424.42|422.02|0
1649853970000|2022-04-13 12:46:10|424.73|422.33|424.73|422.33|424.73|422.33|424.73|422.33|0
1649853980000|2022-04-13 12:46:20|424.57|422.17|424.73|422.33|424.73|422.33|424.57|422.17|0
1649853990000|2022-04-13 12:46:30|424.57|422.17|424.57|422.17|424.57|422.17|424.57|422.17|0
1649854000000|2022-04-13 12:46:40|424.11|421.71|424.11|421.71|424.27|421.87|424.11|421.71|0
1649854010000|2022-04-13 12:46:50|424.27|421.87|423.96|421.56|424.42|422.02|423.96|421.56|0
1649854020000|2022-04-13 12:47:00|423.8|421.4|424.27|421.87|424.27|421.87|423.8|421.4|0
1649854030000|2022-04-13 12:47:10|424.11|421.71|424.42|422.02|424.42|422.02|424.11|421.71|0
1649854040000|2022-04-13 12:47:20|424.27|421.87|424.27|421.87|424.27|421.87|424.11|421.71|0
1649854050000|2022-04-13 12:47:30|424.42|422.02|423.65|421.25|424.42|422.02|423.65|421.25|0
1649854060000|2022-04-13 12:47:40|423.5|421.1|423.5|421.1|423.5|421.1|423.34|420.94|0
1649854070000|2022-04-13 12:47:50|423.34|420.94|423.5|421.1|423.5|421.1|423.34|420.94|0
1649854080000|2022-04-13 12:48:00|423.34|420.94|423.19|420.79|423.34|420.94|423.19|420.79|0
1649854090000|2022-04-13 12:48:10|422.88|420.48|422.73|420.33|422.88|420.48|422.73|420.33|0
1649854100000|2022-04-13 12:48:20|422.88|420.48|422.73|420.33|422.88|420.48|422.73|420.33|0
1649854110000|2022-04-13 12:48:30|422.88|420.48|422.88|420.48|422.88|420.48|422.73|420.33|0
1649854120000|2022-04-13 12:48:40|423.19|420.79|423.19|420.79|423.19|420.79|423.19|420.79|0
1649854130000|2022-04-13 12:48:50|423.11|420.71|423.65|421.25|423.65|421.25|423.11|420.71|0
1649854140000|2022-04-13 12:49:00|423.8|421.4|423.5|421.1|423.8|421.4|423.34|420.94|0
1649854150000|2022-04-13 12:49:10|423.34|420.94|422.88|420.48|423.34|420.94|422.8|420.4|0
1649854160000|2022-04-13 12:49:20|422.73|420.33|423.04|420.64|423.04|420.64|422.73|420.33|0
1649854170000|2022-04-13 12:49:30|422.73|420.33|422.73|420.33|422.73|420.33|422.73|420.33|0
1649854180000|2022-04-13 12:49:40|422.58|420.18|423.04|420.64|423.04|420.64|422.58|420.18|0
1649854190000|2022-04-13 12:49:50|423.19|420.79|423.04|420.64|423.19|420.79|423.04|420.64|0
1649854200000|2022-04-13 12:50:00|422.88|420.48|422.12|419.72|422.88|420.48|422.12|419.72|0
1649854210000|2022-04-13 12:50:10|422.27|419.87|422.42|420.02|422.42|420.02|422.27|419.87|0
1649854220000|2022-04-13 12:50:20|422.34|419.94|422.58|420.18|422.58|420.18|422.34|419.94|0
1649854230000|2022-04-13 12:50:30|422.42|420.02|422.12|419.72|422.42|420.02|422.12|419.72|0
1649854240000|2022-04-13 12:50:40|422.04|419.64|422.27|419.87|422.27|419.87|422.04|419.64|0
1649854250000|2022-04-13 12:50:50|422.12|419.72|422.27|419.87|422.42|420.02|422.12|419.72|0
1649854260000|2022-04-13 12:51:00|422.42|420.02|422.58|420.18|422.73|420.33|422.42|420.02|0
1649854270000|2022-04-13 12:51:10|423.04|420.64|422.73|420.33|423.04|420.64|422.73|420.33|0
1649854280000|2022-04-13 12:51:20|422.58|420.18|422.88|420.48|423.04|420.64|422.58|420.18|0
1649854290000|2022-04-13 12:51:30|423.19|420.79|422.88|420.48|423.19|420.79|422.88|420.48|0
1649854300000|2022-04-13 12:51:40|423.04|420.64|423.04|420.64|423.04|420.64|423.04|420.64|0
1649854310000|2022-04-13 12:51:50|422.73|420.33|422.42|420.02|422.73|420.33|422.42|420.02|0
1649854320000|2022-04-13 12:52:00|422.27|419.87|422.27|419.87|422.27|419.87|422.27|419.87|0
1649854330000|2022-04-13 12:52:10|422.19|419.79|422.12|419.72|422.19|419.79|422.12|419.72|0
1649854340000|2022-04-13 12:52:20|422.27|419.87|422.12|419.72|422.27|419.87|422.12|419.72|0
1649854350000|2022-04-13 12:52:30|421.96|419.56|421.96|419.56|421.96|419.56|421.96|419.56|0
1649854360000|2022-04-13 12:52:40|422.12|419.72|422.27|419.87|422.27|419.87|422.04|419.64|0
1649854380000|2022-04-13 12:53:00|422.12|419.72|422.27|419.87|422.27|419.87|422.12|419.72|0
1649854390000|2022-04-13 12:53:10|422.04|419.64|421.96|419.56|422.12|419.72|421.96|419.56|0
1649854400000|2022-04-13 12:53:20|422.12|419.72|422.04|419.64|422.27|419.87|422.04|419.64|0
1649854410000|2022-04-13 12:53:30|421.96|419.56|421.96|419.56|422.04|419.64|421.96|419.56|0
1649854420000|2022-04-13 12:53:40|422.27|419.87|422.27|419.87|422.27|419.87|422.12|419.72|0
1649854430000|2022-04-13 12:53:50|422.04|419.64|422.12|419.72|422.12|419.72|422.04|419.64|0
1649854440000|2022-04-13 12:54:00|421.96|419.56|422.19|419.79|422.19|419.79|421.96|419.56|0
1649854450000|2022-04-13 12:54:10|422.27|419.87|421.96|419.56|422.27|419.87|421.96|419.56|0
1649854460000|2022-04-13 12:54:20|422.12|419.72|422.27|419.87|422.27|419.87|422.12|419.72|0
1649854470000|2022-04-13 12:54:30|422.12|419.72|422.27|419.87|422.27|419.87|422.12|419.72|0
1649854480000|2022-04-13 12:54:40|422.12|419.72|422.27|419.87|422.27|419.87|422.12|419.72|0
1649854490000|2022-04-13 12:54:50|422.12|419.72|422.11|419.71|422.12|419.72|422.11|419.71|0
1649854500000|2022-04-13 12:55:00|421.96|419.56|421.96|419.56|422.11|419.71|421.96|419.56|0
1649854510000|2022-04-13 12:55:10|421.81|419.41|421.81|419.41|421.96|419.56|421.81|419.41|0
1649854520000|2022-04-13 12:55:20|421.66|419.26|420.74|418.34|421.66|419.26|420.74|418.34|0
1649854530000|2022-04-13 12:55:30|420.43|418.03|420.13|417.73|420.43|418.03|419.97|417.57|0
1649854540000|2022-04-13 12:55:40|419.97|417.57|419.82|417.42|419.97|417.57|419.82|417.42|0
1649854550000|2022-04-13 12:55:50|419.97|417.57|419.97|417.57|419.97|417.57|419.97|417.57|0
1649854560000|2022-04-13 12:56:00|419.82|417.42|419.97|417.57|419.97|417.57|419.82|417.42|0
1649854570000|2022-04-13 12:56:10|419.82|417.42|419.59|417.19|419.82|417.42|419.36|416.96|0
1649854580000|2022-04-13 12:56:20|419.82|417.42|419.52|417.12|419.82|417.42|419.52|417.12|0
1649854590000|2022-04-13 12:56:30|419.36|416.96|419.52|417.12|419.52|417.12|419.36|416.96|0
1649854600000|2022-04-13 12:56:40|419.82|417.42|419.97|417.57|419.97|417.57|419.82|417.42|0
1649854610000|2022-04-13 12:56:50|419.82|417.42|419.82|417.42|419.82|417.42|419.82|417.42|0
1649854620000|2022-04-13 12:57:00|419.89|417.49|419.97|417.57|419.97|417.57|419.89|417.49|0
1649854640000|2022-04-13 12:57:20|419.82|417.42|419.82|417.42|419.97|417.57|419.82|417.42|0
1649854650000|2022-04-13 12:57:30|419.97|417.57|419.67|417.27|419.97|417.57|419.67|417.27|0
1649854660000|2022-04-13 12:57:40|419.82|417.42|419.51|417.11|419.82|417.42|419.51|417.11|0
1649854670000|2022-04-13 12:57:50|419.67|417.27|419.67|417.27|419.67|417.27|419.51|417.11|0
1649854680000|2022-04-13 12:58:00|419.97|417.57|419.82|417.42|419.97|417.57|419.82|417.42|0
1649854690000|2022-04-13 12:58:10|419.97|417.57|419.67|417.27|419.97|417.57|419.67|417.27|0
1649854700000|2022-04-13 12:58:20|419.74|417.34|419.67|417.27|419.74|417.34|419.67|417.27|0
1649854720000|2022-04-13 12:58:40|419.59|417.19|419.67|417.27|419.67|417.27|419.51|417.11|0
1649854730000|2022-04-13 12:58:50|419.51|417.11|419.51|417.11|419.51|417.11|419.36|416.96|0
1649854740000|2022-04-13 12:59:00|419.67|417.27|419.74|417.34|419.74|417.34|419.67|417.27|0
1649854750000|2022-04-13 12:59:10|419.82|417.42|419.51|417.11|419.82|417.42|419.51|417.11|0
1649854760000|2022-04-13 12:59:20|419.36|416.96|419.51|417.11|419.67|417.27|419.36|416.96|0
1649854770000|2022-04-13 12:59:30|419.67|417.27|419.51|417.11|419.67|417.27|419.51|417.11|0
1649854780000|2022-04-13 12:59:40|419.36|416.96|419.51|417.11|419.51|417.11|419.36|416.96|0
1649854790000|2022-04-13 12:59:50|419.67|417.27|419.06|416.66|419.67|417.27|419.06|416.66|0
1649854800000|2022-04-13 13:00:00|419.13|416.73|419.36|416.96|419.36|416.96|419.06|416.66|0
1649854810000|2022-04-13 13:00:10|419.51|417.11|419.82|417.42|419.82|417.42|419.51|417.11|0
1649854820000|2022-04-13 13:00:20|419.97|417.57|419.97|417.57|419.97|417.57|419.97|417.57|0
1649854830000|2022-04-13 13:00:30|419.82|417.42|419.82|417.42|419.82|417.42|419.82|417.42|0
1649854840000|2022-04-13 13:00:40|419.51|417.11|419.82|417.42|419.82|417.42|419.36|416.96|0
1649854850000|2022-04-13 13:00:50|419.97|417.57|419.89|417.49|419.97|417.57|419.89|417.49|0
1649854860000|2022-04-13 13:01:00|419.67|417.27|419.36|416.96|419.67|417.27|419.36|416.96|0
1649854870000|2022-04-13 13:01:10|419.67|417.27|419.67|417.27|419.67|417.27|419.51|417.11|0
1649854880000|2022-04-13 13:01:20|419.51|417.11|419.67|417.27|419.67|417.27|419.51|417.11|0
1649854890000|2022-04-13 13:01:30|419.82|417.42|419.67|417.27|419.82|417.42|419.67|417.27|0
1649854900000|2022-04-13 13:01:40|419.74|417.34|419.67|417.27|419.74|417.34|419.67|417.27|0
1649854910000|2022-04-13 13:01:50|419.51|417.11|419.67|417.27|419.67|417.27|419.51|417.11|0
1649854920000|2022-04-13 13:02:00|419.82|417.42|419.36|416.96|419.82|417.42|419.36|416.96|0
1649854930000|2022-04-13 13:02:10|419.82|417.42|419.82|417.42|419.82|417.42|419.82|417.42|0
1649854960000|2022-04-13 13:02:40|419.66|417.26|419.51|417.11|419.82|417.42|419.51|417.11|0
1649854980000|2022-04-13 13:03:00|419.36|416.96|419.82|417.42|419.82|417.42|419.36|416.96|0
1649854990000|2022-04-13 13:03:10|419.97|417.57|419.97|417.57|419.97|417.57|419.97|417.57|0
1649855010000|2022-04-13 13:03:30|419.82|417.42|419.82|417.42|419.82|417.42|419.82|417.42|0
1649855020000|2022-04-13 13:03:40|419.66|417.26|419.82|417.42|419.82|417.42|419.66|417.26|0
1649855030000|2022-04-13 13:03:50|419.97|417.57|419.82|417.42|419.97|417.57|419.82|417.42|0
1649855040000|2022-04-13 13:04:00|419.66|417.26|419.82|417.42|419.82|417.42|419.66|417.26|0
1649855050000|2022-04-13 13:04:10|419.97|417.57|419.97|417.57|419.97|417.57|419.97|417.57|0
1649855060000|2022-04-13 13:04:20|419.82|417.42|419.97|417.57|419.97|417.57|419.82|417.42|0
1649855080000|2022-04-13 13:04:40|419.82|417.42|419.82|417.42|419.82|417.42|419.82|417.42|0
1649855090000|2022-04-13 13:04:50|419.66|417.26|419.66|417.26|419.66|417.26|419.66|417.26|0
1649855100000|2022-04-13 13:05:00|419.97|417.57|419.82|417.42|419.97|417.57|419.82|417.42|0
1649855110000|2022-04-13 13:05:10|419.74|417.34|419.66|417.26|419.74|417.34|419.66|417.26|0
1649855120000|2022-04-13 13:05:20|419.82|417.42|419.66|417.26|419.82|417.42|419.66|417.26|0
1649855130000|2022-04-13 13:05:30|419.51|417.11|419.66|417.26|419.66|417.26|419.51|417.11|0
1649855140000|2022-04-13 13:05:40|419.97|417.57|419.82|417.42|419.97|417.57|419.82|417.42|0
1649855150000|2022-04-13 13:05:50|419.97|417.57|419.97|417.57|419.97|417.57|419.97|417.57|0
1649855160000|2022-04-13 13:06:00|419.82|417.42|419.66|417.26|419.82|417.42|419.66|417.26|0
1649855170000|2022-04-13 13:06:10|419.82|417.42|419.66|417.26|419.82|417.42|419.66|417.26|0
1649855180000|2022-04-13 13:06:20|419.82|417.42|419.51|417.11|419.82|417.42|419.51|417.11|0
1649855190000|2022-04-13 13:06:30|419.66|417.26|419.66|417.26|419.66|417.26|419.66|417.26|0
1649855200000|2022-04-13 13:06:40|419.51|417.11|419.58|417.18|419.66|417.26|419.51|417.11|0
1649855210000|2022-04-13 13:06:50|419.66|417.26|419.66|417.26|419.66|417.26|419.51|417.11|0
1649855220000|2022-04-13 13:07:00|419.51|417.11|419.36|416.96|419.51|417.11|419.36|416.96|0
1649855230000|2022-04-13 13:07:10|419.51|417.11|419.2|416.8|419.51|417.11|419.2|416.8|0
1649855240000|2022-04-13 13:07:20|419.05|416.65|418.9|416.5|419.05|416.65|418.9|416.5|0
1649855250000|2022-04-13 13:07:30|419.05|416.65|419.05|416.65|419.05|416.65|418.9|416.5|0
1649855260000|2022-04-13 13:07:40|418.9|416.5|419.05|416.65|419.05|416.65|418.9|416.5|0
1649855270000|2022-04-13 13:07:50|418.9|416.5|418.9|416.5|418.9|416.5|418.9|416.5|0
1649855280000|2022-04-13 13:08:00|418.59|416.19|418.75|416.35|418.75|416.35|418.59|416.19|0
1649855290000|2022-04-13 13:08:10|417.98|415.58|418.29|415.89|418.44|416.04|417.83|415.43|0
1649855300000|2022-04-13 13:08:20|418.59|416.19|418.14|415.74|418.59|416.19|418.14|415.74|0
1649855310000|2022-04-13 13:08:30|417.83|415.43|417.53|415.13|417.83|415.43|417.53|415.13|0
1649855320000|2022-04-13 13:08:40|417.83|415.43|417.75|415.35|417.83|415.43|417.75|415.35|0
1649855330000|2022-04-13 13:08:50|417.53|415.13|417.53|415.13|417.68|415.28|417.37|414.97|0
1649855340000|2022-04-13 13:09:00|417.37|414.97|417.22|414.82|417.37|414.97|417.22|414.82|0
1649855350000|2022-04-13 13:09:10|416.77|414.37|416.92|414.52|416.92|414.52|416.77|414.37|0
1649855360000|2022-04-13 13:09:20|417.22|414.82|417.83|415.43|417.83|415.43|417.22|414.82|0
1649855370000|2022-04-13 13:09:30|416.92|414.52|416.46|414.06|416.92|414.52|416.46|414.06|0
1649855380000|2022-04-13 13:09:40|416.69|414.29|416.61|414.21|416.69|414.29|416.46|414.06|0
1649855390000|2022-04-13 13:09:50|416.77|414.37|416.61|414.21|416.77|414.37|416.61|414.21|0
1649855400000|2022-04-13 13:10:00|416.53|414.13|416.92|414.52|416.92|414.52|416.53|414.13|0
1649855410000|2022-04-13 13:10:10|417.07|414.67|416.92|414.52|417.07|414.67|416.92|414.52|0
1649855420000|2022-04-13 13:10:20|416.69|414.29|416.61|414.21|416.77|414.37|416.61|414.21|0
1649855430000|2022-04-13 13:10:30|416.92|414.52|417.07|414.67|417.07|414.67|416.92|414.52|0
1649855440000|2022-04-13 13:10:40|416.92|414.52|416.84|414.44|416.92|414.52|416.77|414.37|0
1649855450000|2022-04-13 13:10:50|416.77|414.37|416.92|414.52|416.92|414.52|416.77|414.37|0
1649855460000|2022-04-13 13:11:00|417.07|414.67|417.22|414.82|417.22|414.82|417.07|414.67|0
1649855470000|2022-04-13 13:11:10|419.92|417.52|416.53|414.13|420|417.6|416.53|414.13|0
1649855480000|2022-04-13 13:11:20|416.68|414.28|417.92|415.52|418.07|415.67|416.68|414.28|0
1649855490000|2022-04-13 13:11:30|418.07|415.67|418.22|415.82|418.22|415.82|418.07|415.67|0
1649855500000|2022-04-13 13:11:40|418.07|415.67|418.68|416.28|418.68|416.28|418.07|415.67|0
1649855510000|2022-04-13 13:11:50|418.53|416.13|418.68|416.28|418.68|416.28|418.37|415.97|0
1649855520000|2022-04-13 13:12:00|418.37|415.97|418.83|416.43|418.83|416.43|418.37|415.97|0
1649855530000|2022-04-13 13:12:10|418.68|416.28|418.68|416.28|418.83|416.43|418.68|416.28|0
1649855540000|2022-04-13 13:12:20|418.83|416.43|418.83|416.43|418.98|416.58|418.83|416.43|0
1649855550000|2022-04-13 13:12:30|418.68|416.28|418.22|415.82|418.68|416.28|418.22|415.82|0
1649855560000|2022-04-13 13:12:40|418.37|415.97|418.53|416.13|418.53|416.13|418.37|415.97|0
1649855570000|2022-04-13 13:12:50|419.51|417.11|419.4|417|419.51|417.11|419.4|417|0
1649855580000|2022-04-13 13:13:00|419.32|416.92|419.4|417|419.4|417|419.32|416.92|0
1649855590000|2022-04-13 13:13:10|418.98|416.58|419.13|416.73|419.13|416.73|418.98|416.58|0
1649855600000|2022-04-13 13:13:20|418.98|416.58|418.98|416.58|419.06|416.66|418.98|416.58|0
1649855610000|2022-04-13 13:13:30|418.9|416.5|418.83|416.43|418.98|416.58|418.83|416.43|0
1649855620000|2022-04-13 13:13:40|418.98|416.58|419.29|416.89|419.29|416.89|418.98|416.58|0
1649855630000|2022-04-13 13:13:50|419.13|416.73|418.98|416.58|419.13|416.73|418.98|416.58|0
1649855640000|2022-04-13 13:14:00|419.13|416.73|419.13|416.73|419.21|416.81|419.13|416.73|0
1649855650000|2022-04-13 13:14:10|419.29|416.89|419.9|417.5|419.9|417.5|419.29|416.89|0
1649855660000|2022-04-13 13:14:20|420.05|417.65|420.05|417.65|420.05|417.65|419.9|417.5|0
1649855670000|2022-04-13 13:14:30|419.9|417.5|420.05|417.65|420.05|417.65|419.9|417.5|0
1649855680000|2022-04-13 13:14:40|420.2|417.8|420.2|417.8|420.2|417.8|420.05|417.65|0
1649855690000|2022-04-13 13:14:50|420.05|417.65|420.05|417.65|420.05|417.65|419.9|417.5|0
1649855700000|2022-04-13 13:15:00|420.2|417.8|420.2|417.8|420.2|417.8|420.05|417.65|0
1649855710000|2022-04-13 13:15:10|420.27|417.87|420.2|417.8|420.35|417.95|420.2|417.8|0
1649855720000|2022-04-13 13:15:20|420.35|417.95|420.2|417.8|420.35|417.95|420.2|417.8|0
1649855730000|2022-04-13 13:15:30|420.35|417.95|420.05|417.65|420.35|417.95|420.05|417.65|0
1649855740000|2022-04-13 13:15:40|419.9|417.5|419.9|417.5|420.05|417.65|419.9|417.5|0
1649855760000|2022-04-13 13:16:00|420.05|417.65|420.05|417.65|420.05|417.65|419.97|417.57|0
1649855770000|2022-04-13 13:16:10|419.97|417.57|419.9|417.5|420.05|417.65|419.9|417.5|0
1649855780000|2022-04-13 13:16:20|420.05|417.65|420.05|417.65|420.05|417.65|420.05|417.65|0
1649855790000|2022-04-13 13:16:30|420.2|417.8|420.2|417.8|420.2|417.8|420.2|417.8|0
1649855800000|2022-04-13 13:16:40|420.35|417.95|420.51|418.11|420.51|418.11|420.35|417.95|0
1649855810000|2022-04-13 13:16:50|420.35|417.95|420.35|417.95|420.51|418.11|420.35|417.95|0
1649855820000|2022-04-13 13:17:00|420.51|418.11|420.51|418.11|420.51|418.11|420.51|418.11|0
1649855830000|2022-04-13 13:17:10|420.35|417.95|420.51|418.11|420.51|418.11|420.35|417.95|0
1649855840000|2022-04-13 13:17:20|420.35|417.95|420.43|418.03|420.43|418.03|420.35|417.95|0
1649855850000|2022-04-13 13:17:30|420.35|417.95|420.2|417.8|420.35|417.95|420.05|417.65|0
1649855860000|2022-04-13 13:17:40|420.05|417.65|420.51|418.11|420.51|418.11|420.05|417.65|0
1649855870000|2022-04-13 13:17:50|421.12|418.72|420.81|418.41|421.12|418.72|420.81|418.41|0
1649855880000|2022-04-13 13:18:00|420.96|418.56|420.81|418.41|420.96|418.56|420.81|418.41|0
1649855890000|2022-04-13 13:18:10|421.12|418.72|421.12|418.72|421.12|418.72|421.12|418.72|0
1649855900000|2022-04-13 13:18:20|421.27|418.87|421.57|419.17|421.57|419.17|421.27|418.87|0
1649855910000|2022-04-13 13:18:30|421.27|418.87|421.73|419.33|421.73|419.33|421.27|418.87|0
1649855930000|2022-04-13 13:18:50|421.88|419.48|421.73|419.33|421.88|419.48|421.73|419.33|0
1649855940000|2022-04-13 13:19:00|421.57|419.17|421.88|419.48|421.88|419.48|421.57|419.17|0
1649855950000|2022-04-13 13:19:10|422.03|419.63|422.03|419.63|422.19|419.79|422.03|419.63|0
1649855960000|2022-04-13 13:19:20|422.19|419.79|422.49|420.09|422.49|420.09|422.19|419.79|0
1649855970000|2022-04-13 13:19:30|422.34|419.94|422.19|419.79|422.34|419.94|422.19|419.79|0
1649855980000|2022-04-13 13:19:40|422.03|419.63|422.03|419.63|422.19|419.79|422.03|419.63|0
1649855990000|2022-04-13 13:19:50|421.88|419.48|422.34|419.94|422.34|419.94|421.88|419.48|0
1649856010000|2022-04-13 13:20:10|422.49|420.09|422.34|419.94|422.49|420.09|422.34|419.94|0
1649856020000|2022-04-13 13:20:20|422.49|420.09|422.49|420.09|422.49|420.09|422.49|420.09|0
1649856030000|2022-04-13 13:20:30|422.64|420.24|422.64|420.24|422.64|420.24|422.64|420.24|0
1649856040000|2022-04-13 13:20:40|422.8|420.4|422.8|420.4|422.8|420.4|422.8|420.4|0
1649856050000|2022-04-13 13:20:50|422.64|420.24|423.1|420.7|423.1|420.7|422.64|420.24|0
1649856060000|2022-04-13 13:21:00|422.8|420.4|422.8|420.4|422.8|420.4|422.49|420.09|0
1649856070000|2022-04-13 13:21:10|423.1|420.7|423.41|421.01|423.41|421.01|423.1|420.7|0
1649856080000|2022-04-13 13:21:20|423.26|420.86|423.56|421.16|423.56|421.16|423.26|420.86|0
1649856090000|2022-04-13 13:21:30|423.41|421.01|423.33|420.93|423.41|421.01|423.33|420.93|0
1649856100000|2022-04-13 13:21:40|423.41|421.01|423.26|420.86|423.41|421.01|423.26|420.86|0
1649856110000|2022-04-13 13:21:50|423.41|421.01|423.26|420.86|423.41|421.01|423.26|420.86|0
1649856120000|2022-04-13 13:22:00|423.1|420.7|423.1|420.7|423.1|420.7|423.1|420.7|0
1649856130000|2022-04-13 13:22:10|423.26|420.86|422.95|420.55|423.26|420.86|422.95|420.55|0
1649856140000|2022-04-13 13:22:20|423.1|420.7|423.1|420.7|423.1|420.7|422.95|420.55|0
1649856150000|2022-04-13 13:22:30|423.26|420.86|423.26|420.86|423.26|420.86|423.1|420.7|0
1649856160000|2022-04-13 13:22:40|423.41|421.01|423.41|421.01|423.41|421.01|423.41|421.01|0
1649856170000|2022-04-13 13:22:50|423.72|421.32|424.02|421.62|424.02|421.62|423.72|421.32|0
1649856180000|2022-04-13 13:23:00|423.87|421.47|423.56|421.16|423.87|421.47|423.56|421.16|0
1649856190000|2022-04-13 13:23:10|423.41|421.01|423.26|420.86|423.41|421.01|423.26|420.86|0
1649856200000|2022-04-13 13:23:20|423.1|420.7|423.26|420.86|423.26|420.86|423.1|420.7|0
1649856210000|2022-04-13 13:23:30|423.56|421.16|423.56|421.16|423.56|421.16|423.41|421.01|0
1649856220000|2022-04-13 13:23:40|423.48|421.08|423.26|420.86|423.56|421.16|423.26|420.86|0
1649856230000|2022-04-13 13:23:50|423.1|420.7|423.1|420.7|423.1|420.7|423.1|420.7|0
1649856240000|2022-04-13 13:24:00|422.95|420.55|422.95|420.55|423.1|420.7|422.95|420.55|0
1649856250000|2022-04-13 13:24:10|422.64|420.24|422.95|420.55|422.95|420.55|422.64|420.24|0
1649856260000|2022-04-13 13:24:20|422.8|420.4|422.8|420.4|422.8|420.4|422.8|420.4|0
1649856270000|2022-04-13 13:24:30|422.95|420.55|422.8|420.4|422.95|420.55|422.64|420.24|0
1649856280000|2022-04-13 13:24:40|422.64|420.24|422.49|420.09|422.64|420.24|422.49|420.09|0
1649856290000|2022-04-13 13:24:50|422.64|420.24|422.49|420.09|422.64|420.24|422.49|420.09|0
1649856300000|2022-04-13 13:25:00|422.34|419.94|422.18|419.78|422.34|419.94|422.18|419.78|0
1649856310000|2022-04-13 13:25:10|421.72|419.32|422.03|419.63|422.18|419.78|421.72|419.32|0
1649856320000|2022-04-13 13:25:20|421.88|419.48|422.34|419.94|422.34|419.94|421.88|419.48|0
1649856330000|2022-04-13 13:25:30|422.18|419.78|422.03|419.63|422.18|419.78|422.03|419.63|0
1649856340000|2022-04-13 13:25:40|421.88|419.48|421.88|419.48|421.88|419.48|421.88|419.48|0
1649856350000|2022-04-13 13:25:50|421.72|419.32|421.88|419.48|421.88|419.48|421.72|419.32|0
1649856360000|2022-04-13 13:26:00|422.03|419.63|422.03|419.63|422.03|419.63|421.95|419.55|0
1649856370000|2022-04-13 13:26:10|421.95|419.55|421.72|419.32|421.95|419.55|421.72|419.32|0
1649856380000|2022-04-13 13:26:20|421.57|419.17|421.42|419.02|421.57|419.17|421.42|419.02|0
1649856390000|2022-04-13 13:26:30|421.57|419.17|421.64|419.24|421.64|419.24|421.57|419.17|0
1649856400000|2022-04-13 13:26:40|421.57|419.17|421.42|419.02|421.57|419.17|421.34|418.94|0
1649856410000|2022-04-13 13:26:50|421.11|418.71|420.65|418.25|421.11|418.71|420.65|418.25|0
1649856420000|2022-04-13 13:27:00|420.5|418.1|420.5|418.1|420.5|418.1|420.5|418.1|0
1649856430000|2022-04-13 13:27:10|420.65|418.25|420.5|418.1|420.65|418.25|420.5|418.1|0
1649856440000|2022-04-13 13:27:20|420.2|417.8|420.2|417.8|420.2|417.8|420.04|417.64|0
1649856450000|2022-04-13 13:27:30|420.04|417.64|420.35|417.95|420.35|417.95|420.04|417.64|0
1649856460000|2022-04-13 13:27:40|420.12|417.72|420.04|417.64|420.2|417.8|420.04|417.64|0
1649856470000|2022-04-13 13:27:50|419.89|417.49|419.74|417.34|419.89|417.49|419.74|417.34|0
1649856480000|2022-04-13 13:28:00|419.89|417.49|420.04|417.64|420.04|417.64|419.89|417.49|0
1649856490000|2022-04-13 13:28:10|420.2|417.8|420.35|417.95|420.35|417.95|420.2|417.8|0
1649856500000|2022-04-13 13:28:20|420.04|417.64|420.04|417.64|420.2|417.8|419.89|417.49|0
1649856510000|2022-04-13 13:28:30|419.89|417.49|419.74|417.34|419.89|417.49|419.74|417.34|0
1649856520000|2022-04-13 13:28:40|419.89|417.49|420.04|417.64|420.04|417.64|419.89|417.49|0
1649856530000|2022-04-13 13:28:50|419.89|417.49|419.89|417.49|419.89|417.49|419.89|417.49|0
1649856540000|2022-04-13 13:29:00|419.81|417.41|419.58|417.18|419.81|417.41|419.58|417.18|0
1649856550000|2022-04-13 13:29:10|419.74|417.34|419.74|417.34|419.74|417.34|419.58|417.18|0
1649856560000|2022-04-13 13:29:20|419.89|417.49|419.89|417.49|419.89|417.49|419.89|417.49|0
1649856570000|2022-04-13 13:29:30|419.96|417.56|419.89|417.49|420.04|417.64|419.89|417.49|0
1649856580000|2022-04-13 13:29:40|419.74|417.34|419.74|417.34|419.74|417.34|419.74|417.34|0
1649856590000|2022-04-13 13:29:50|419.58|417.18|419.96|417.56|419.96|417.56|419.58|417.18|0
1649856600000|2022-04-13 13:30:00|420.04|417.64|421.26|418.86|421.26|418.86|420.04|417.64|0
1649856610000|2022-04-13 13:30:10|421.42|419.02|420.65|418.25|421.42|419.02|420.65|418.25|0
1649856620000|2022-04-13 13:30:20|420.96|418.56|421.26|418.86|421.42|419.02|420.96|418.56|0
1649856630000|2022-04-13 13:30:30|421.57|419.17|421.72|419.32|421.87|419.47|421.57|419.17|0
1649856640000|2022-04-13 13:30:40|421.87|419.47|421.72|419.32|422.03|419.63|421.72|419.32|0
1649856650000|2022-04-13 13:30:50|421.57|419.17|420.96|418.56|421.57|419.17|420.96|418.56|0
1649856660000|2022-04-13 13:31:00|419.74|417.34|419.58|417.18|420.35|417.95|419.58|417.18|0
1649856670000|2022-04-13 13:31:10|419.35|416.95|419.43|417.03|419.43|417.03|419.13|416.73|0
1649856680000|2022-04-13 13:31:20|420.8|418.4|421.72|419.32|421.72|419.32|420.8|418.4|0
1649856690000|2022-04-13 13:31:30|422.03|419.63|422.18|419.78|422.18|419.78|422.03|419.63|0
1649856700000|2022-04-13 13:31:40|422.03|419.63|422.03|419.63|422.18|419.78|422.03|419.63|0
1649856710000|2022-04-13 13:31:50|422.64|420.24|421.72|419.32|422.64|420.24|421.72|419.32|0
1649856720000|2022-04-13 13:32:00|422.33|419.93|423.1|420.7|423.1|420.7|422.33|419.93|0
1649856730000|2022-04-13 13:32:10|423.56|421.16|422.18|419.78|423.71|421.31|422.18|419.78|0
1649856740000|2022-04-13 13:32:20|421.72|419.32|422.18|419.78|422.18|419.78|421.11|418.71|0
1649856750000|2022-04-13 13:32:30|421.87|419.47|422.95|420.55|422.95|420.55|421.87|419.47|0
1649856760000|2022-04-13 13:32:40|423.25|420.85|424.17|421.77|424.32|421.92|423.25|420.85|0
1649856770000|2022-04-13 13:32:50|424.02|421.62|424.86|422.46|424.86|422.46|424.02|421.62|0
1649856780000|2022-04-13 13:33:00|425.09|422.69|424.55|422.15|425.25|422.85|424.55|422.15|0
1649856790000|2022-04-13 13:33:10|424.17|421.77|424.48|422.08|424.63|422.23|424.02|421.62|0
1649856800000|2022-04-13 13:33:20|423.56|421.16|422.79|420.39|423.56|421.16|422.79|420.39|0
1649856810000|2022-04-13 13:33:30|423.25|420.85|423.71|421.31|423.71|421.31|423.25|420.85|0
1649856820000|2022-04-13 13:33:40|424.02|421.62|423.56|421.16|424.32|421.92|423.56|421.16|0
1649856830000|2022-04-13 13:33:50|423.4|421|423.4|421|423.56|421.16|423.4|421|0
1649856840000|2022-04-13 13:34:00|424.02|421.62|424.32|421.92|424.32|421.92|423.4|421|0
1649856850000|2022-04-13 13:34:10|425.09|422.69|425.71|423.31|425.71|423.31|425.09|422.69|0
1649856860000|2022-04-13 13:34:20|425.55|423.15|424.78|422.38|425.55|423.15|424.78|422.38|0
1649856870000|2022-04-13 13:34:30|425.4|423|424.94|422.54|425.71|423.31|424.94|422.54|0
1649856880000|2022-04-13 13:34:40|425.09|422.69|426.17|423.77|426.17|423.77|425.09|422.69|0
1649856890000|2022-04-13 13:34:50|426.32|423.92|426.47|424.07|426.47|424.07|426.01|423.61|0
1649856900000|2022-04-13 13:35:00|426.78|424.38|426.94|424.54|428.01|425.61|426.78|424.38|0
1649856910000|2022-04-13 13:35:10|426.78|424.38|427.86|425.46|427.86|425.46|426.78|424.38|0
1649856920000|2022-04-13 13:35:20|427.55|425.15|426.63|424.23|427.55|425.15|426.63|424.23|0
1649856930000|2022-04-13 13:35:30|427.09|424.69|426.32|423.92|427.4|425|426.32|423.92|0
1649856940000|2022-04-13 13:35:40|426.17|423.77|426.47|424.07|426.78|424.38|426.17|423.77|0
1649856950000|2022-04-13 13:35:50|426.78|424.38|427.4|425|427.78|425.38|426.78|424.38|0
1649856960000|2022-04-13 13:36:00|427.55|425.15|428.78|426.38|428.78|426.38|427.55|425.15|0
1649856970000|2022-04-13 13:36:10|428.94|426.54|428.17|425.77|428.94|426.54|428.17|425.77|0
1649856980000|2022-04-13 13:36:20|428.01|425.61|427.24|424.84|428.01|425.61|427.24|424.84|0
1649856990000|2022-04-13 13:36:30|427.55|425.15|427.55|425.15|427.86|425.46|427.4|425|0
1649857000000|2022-04-13 13:36:40|427.47|425.07|427.4|425|427.55|425.15|427.4|425|0
1649857010000|2022-04-13 13:36:50|428.17|425.77|428.17|425.77|428.32|425.92|428.17|425.77|0
1649857020000|2022-04-13 13:37:00|428.47|426.07|428.63|426.23|428.94|426.54|428.47|426.07|0
1649857030000|2022-04-13 13:37:10|428.78|426.38|428.47|426.07|428.78|426.38|428.17|425.77|0
1649857040000|2022-04-13 13:37:20|428.63|426.23|427.7|425.3|428.63|426.23|427.7|425.3|0
1649857050000|2022-04-13 13:37:30|427.86|425.46|427.7|425.3|428.01|425.61|427.7|425.3|0
1649857060000|2022-04-13 13:37:40|427.55|425.15|427.4|425|427.55|425.15|427.4|425|0
1649857070000|2022-04-13 13:37:50|427.55|425.15|427.24|424.84|427.55|425.15|427.09|424.69|0
1649857080000|2022-04-13 13:38:00|426.93|424.53|427.4|425|427.4|425|426.93|424.53|0
1649857090000|2022-04-13 13:38:10|429.79|427.39|427.01|424.61|429.94|427.54|427.01|424.61|0
1649857100000|2022-04-13 13:38:20|427.32|424.92|427.32|424.92|427.93|425.53|427.32|424.92|0
1649857110000|2022-04-13 13:38:30|427.47|425.07|426.09|423.69|427.63|425.23|426.09|423.69|0
1649857120000|2022-04-13 13:38:40|425.93|423.53|425.85|423.45|426.09|423.69|425.85|423.45|0
1649857130000|2022-04-13 13:38:50|426.09|423.69|426.39|423.99|426.39|423.99|425.93|423.53|0
1649857140000|2022-04-13 13:39:00|426.55|424.15|426.7|424.3|426.86|424.46|426.55|424.15|0
1649857150000|2022-04-13 13:39:10|427.16|424.76|427.78|425.38|428.09|425.69|427.16|424.76|0
1649857160000|2022-04-13 13:39:20|427.63|425.23|427.16|424.76|427.63|425.23|427.01|424.61|0
1649857170000|2022-04-13 13:39:30|427.01|424.61|426.7|424.3|427.01|424.61|426.62|424.22|0
1649857180000|2022-04-13 13:39:40|425.62|423.22|425.93|423.53|426.39|423.99|425.62|423.22|0
1649857190000|2022-04-13 13:39:50|426.09|423.69|426.39|423.99|426.39|423.99|425.93|423.53|0
1649857200000|2022-04-13 13:40:00|427.16|424.76|426.39|423.99|427.32|424.92|426.39|423.99|0
1649857210000|2022-04-13 13:40:10|426.7|424.3|426.39|423.99|426.77|424.37|426.39|423.99|0
1649857220000|2022-04-13 13:40:20|426.08|423.68|427.47|425.07|427.47|425.07|426.08|423.68|0
1649857230000|2022-04-13 13:40:30|427.16|424.76|427.78|425.38|427.93|425.53|427.16|424.76|0
1649857240000|2022-04-13 13:40:40|427.93|425.53|427.47|425.07|427.93|425.53|427.47|425.07|0
1649857250000|2022-04-13 13:40:50|428.4|426|428.24|425.84|428.4|426|427.78|425.38|0
1649857260000|2022-04-13 13:41:00|427.93|425.53|428.24|425.84|428.32|425.92|427.93|425.53|0
1649857270000|2022-04-13 13:41:10|427.93|425.53|427.93|425.53|427.93|425.53|427.47|425.07|0
1649857280000|2022-04-13 13:41:20|428.24|425.84|430.09|427.69|430.09|427.69|428.24|425.84|0
1649857290000|2022-04-13 13:41:30|430.25|427.85|429.78|427.38|430.25|427.85|429.78|427.38|0
1649857300000|2022-04-13 13:41:40|430.09|427.69|430.32|427.92|430.32|427.92|430.09|427.69|0
1649857310000|2022-04-13 13:41:50|430.25|427.85|430.56|428.16|430.56|428.16|430.25|427.85|0
1649857320000|2022-04-13 13:42:00|430.87|428.47|430.4|428|431.72|429.32|430.4|428|0
1649857330000|2022-04-13 13:42:10|430.79|428.39|431.33|428.93|431.64|429.24|430.79|428.39|0
1649857340000|2022-04-13 13:42:20|431.49|429.09|431.49|429.09|431.49|429.09|431.49|429.09|0
1649857350000|2022-04-13 13:42:30|431.18|428.78|431.49|429.09|431.72|429.32|431.18|428.78|0
1649857360000|2022-04-13 13:42:40|431.41|429.01|430.4|428|431.41|429.01|430.4|428|0
1649857370000|2022-04-13 13:42:50|429.94|427.54|429.94|427.54|429.94|427.54|429.63|427.23|0
1649857380000|2022-04-13 13:43:00|429.48|427.08|428.93|426.53|429.48|427.08|428.93|426.53|0
1649857390000|2022-04-13 13:43:10|429.32|426.92|428.7|426.3|429.32|426.92|428.7|426.3|0
1649857400000|2022-04-13 13:43:20|428.86|426.46|429.63|427.23|429.63|427.23|428.86|426.46|0
1649857410000|2022-04-13 13:43:30|429.32|426.92|429.47|427.07|429.47|427.07|429.09|426.69|0
1649857420000|2022-04-13 13:43:40|429.17|426.77|429.39|426.99|429.47|427.07|429.17|426.77|0
1649857430000|2022-04-13 13:43:50|429.01|426.61|429.17|426.77|429.17|426.77|429.01|426.61|0
1649857440000|2022-04-13 13:44:00|429.78|427.38|429.78|427.38|429.78|427.38|429.47|427.07|0
1649857450000|2022-04-13 13:44:10|429.63|427.23|429.94|427.54|429.94|427.54|429.63|427.23|0
1649857460000|2022-04-13 13:44:20|429.78|427.38|430.09|427.69|430.09|427.69|429.63|427.23|0
1649857470000|2022-04-13 13:44:30|429.47|427.07|430.09|427.69|430.09|427.69|429.47|427.07|0
1649857480000|2022-04-13 13:44:40|430.25|427.85|430.25|427.85|430.4|428|430.25|427.85|0
1649857490000|2022-04-13 13:44:50|429.94|427.54|430.09|427.69|430.25|427.85|429.94|427.54|0
1649857500000|2022-04-13 13:45:00|430.56|428.16|430.09|427.69|430.56|428.16|430.09|427.69|0
1649857510000|2022-04-13 13:45:10|429.47|427.07|429.17|426.77|429.47|427.07|429.17|426.77|0
1649857520000|2022-04-13 13:45:20|429.63|427.23|429.32|426.92|429.78|427.38|429.17|426.77|0
1649857530000|2022-04-13 13:45:30|429.63|427.23|429.94|427.54|430.09|427.69|429.63|427.23|0
1649857540000|2022-04-13 13:45:40|429.63|427.23|429.47|427.07|429.78|427.38|429.47|427.07|0
1649857550000|2022-04-13 13:45:50|429.63|427.23|430.25|427.85|430.25|427.85|429.32|426.92|0
1649857560000|2022-04-13 13:46:00|429.94|427.54|430.4|428|430.4|428|429.94|427.54|0
1649857570000|2022-04-13 13:46:10|430.56|428.16|430.56|428.16|430.71|428.31|430.56|428.16|0
1649857580000|2022-04-13 13:46:20|431.33|428.93|431.25|428.85|431.48|429.08|431.25|428.85|0
1649857590000|2022-04-13 13:46:30|431.33|428.93|431.25|428.85|431.33|428.93|430.94|428.54|0
1649857600000|2022-04-13 13:46:40|430.86|428.46|431.02|428.62|431.02|428.62|430.71|428.31|0
1649857610000|2022-04-13 13:46:50|431.17|428.77|430.71|428.31|431.17|428.77|430.71|428.31|0
1649857620000|2022-04-13 13:47:00|431.02|428.62|429.86|427.46|431.02|428.62|429.86|427.46|0
1649857630000|2022-04-13 13:47:10|430.4|428|430.71|428.31|430.71|428.31|430.4|428|0
1649857640000|2022-04-13 13:47:20|431.17|428.77|430.86|428.46|431.17|428.77|430.71|428.31|0
1649857650000|2022-04-13 13:47:30|430.71|428.31|431.33|428.93|431.33|428.93|430.56|428.16|0
1649857660000|2022-04-13 13:47:40|431.48|429.08|432.41|430.01|432.41|430.01|431.48|429.08|0
1649857670000|2022-04-13 13:47:50|432.57|430.17|432.41|430.01|432.72|430.32|432.41|430.01|0
1649857680000|2022-04-13 13:48:00|432.8|430.4|432.72|430.32|433.03|430.63|432.72|430.32|0
1649857690000|2022-04-13 13:48:10|432.57|430.17|431.17|428.77|432.57|430.17|431.17|428.77|0
1649857700000|2022-04-13 13:48:20|431.25|428.85|431.17|428.77|431.33|428.93|431.02|428.62|0
1649857710000|2022-04-13 13:48:30|431.48|429.08|431.33|428.93|431.48|429.08|431.33|428.93|0
1649857720000|2022-04-13 13:48:40|431.17|428.77|431.48|429.08|431.48|429.08|431.17|428.77|0
1649857730000|2022-04-13 13:48:50|431.17|428.77|431.79|429.39|431.79|429.39|431.17|428.77|0
1649857740000|2022-04-13 13:49:00|431.95|429.55|431.95|429.55|432.1|429.7|431.95|429.55|0
1649857750000|2022-04-13 13:49:10|432.1|429.7|432.1|429.7|432.1|429.7|431.79|429.39|0
1649857760000|2022-04-13 13:49:20|431.95|429.55|432.1|429.7|432.1|429.7|431.79|429.39|0
1649857770000|2022-04-13 13:49:30|431.95|429.55|432.1|429.7|432.1|429.7|431.79|429.39|0
1649857780000|2022-04-13 13:49:40|431.95|429.55|432.1|429.7|432.1|429.7|431.79|429.39|0
1649857790000|2022-04-13 13:49:50|432.26|429.86|432.1|429.7|432.26|429.86|432.1|429.7|0
1649857800000|2022-04-13 13:50:00|432.26|429.86|432.26|429.86|432.26|429.86|432.26|429.86|0
1649857810000|2022-04-13 13:50:10|431.95|429.55|431.79|429.39|431.95|429.55|431.48|429.08|0
1649857820000|2022-04-13 13:50:20|431.95|429.55|431.95|429.55|431.95|429.55|431.95|429.55|0
1649857830000|2022-04-13 13:50:30|431.79|429.39|432.26|429.86|432.26|429.86|431.79|429.39|0
1649857840000|2022-04-13 13:50:40|432.1|429.7|432.26|429.86|432.26|429.86|432.1|429.7|0
1649857850000|2022-04-13 13:50:50|432.1|429.7|432.1|429.7|432.1|429.7|432.1|429.7|0
1649857860000|2022-04-13 13:51:00|432.26|429.86|431.95|429.55|432.26|429.86|431.95|429.55|0
1649857870000|2022-04-13 13:51:10|431.48|429.08|431.48|429.08|431.79|429.39|431.48|429.08|0
1649857880000|2022-04-13 13:51:20|431.64|429.24|431.02|428.62|431.64|429.24|431.02|428.62|0
1649857890000|2022-04-13 13:51:30|430.86|428.46|430.55|428.15|430.86|428.46|430.24|427.84|0
1649857900000|2022-04-13 13:51:40|430.4|428|431.17|428.77|431.33|428.93|430.4|428|0
1649857910000|2022-04-13 13:51:50|430.94|428.54|431.25|428.85|431.25|428.85|430.86|428.46|0
1649857920000|2022-04-13 13:52:00|431.33|428.93|430.78|428.38|431.33|428.93|430.78|428.38|0
1649857930000|2022-04-13 13:52:10|430.86|428.46|431.02|428.62|431.02|428.62|430.86|428.46|0
1649857940000|2022-04-13 13:52:20|430.71|428.31|430.78|428.38|430.78|428.38|430.71|428.31|0
1649857950000|2022-04-13 13:52:30|430.86|428.46|431.17|428.77|431.33|428.93|430.86|428.46|0
1649857960000|2022-04-13 13:52:40|431.02|428.62|431.64|429.24|431.64|429.24|431.02|428.62|0
1649857970000|2022-04-13 13:52:50|431.48|429.08|431.87|429.47|431.87|429.47|431.48|429.08|0
1649857980000|2022-04-13 13:53:00|432.26|429.86|431.95|429.55|432.26|429.86|431.95|429.55|0
1649857990000|2022-04-13 13:53:10|432.57|430.17|430.86|428.46|432.57|430.17|430.86|428.46|0
1649858000000|2022-04-13 13:53:20|431.33|428.93|432.1|429.7|432.1|429.7|431.33|428.93|0
1649858010000|2022-04-13 13:53:30|431.95|429.55|432.1|429.7|432.26|429.86|431.95|429.55|0
1649858020000|2022-04-13 13:53:40|431.95|429.55|431.71|429.31|431.95|429.55|431.25|428.85|0
1649858030000|2022-04-13 13:53:50|431.64|429.24|431.64|429.24|431.79|429.39|431.64|429.24|0
1649858040000|2022-04-13 13:54:00|431.48|429.08|431.64|429.24|431.64|429.24|431.48|429.08|0
1649858050000|2022-04-13 13:54:10|431.48|429.08|430.71|428.31|431.48|429.08|430.71|428.31|0
1649858060000|2022-04-13 13:54:20|430.78|428.38|431.09|428.69|431.17|428.77|430.78|428.38|0
1649858070000|2022-04-13 13:54:30|430.71|428.31|431.02|428.62|431.02|428.62|430.71|428.31|0
1649858080000|2022-04-13 13:54:40|430.86|428.46|430.55|428.15|430.86|428.46|430.55|428.15|0
1649858090000|2022-04-13 13:54:50|430.71|428.31|431.33|428.93|431.33|428.93|430.4|428|0
1649858100000|2022-04-13 13:55:00|431.63|429.23|431.33|428.93|431.79|429.39|431.33|428.93|0
1649858110000|2022-04-13 13:55:10|431.17|428.77|431.02|428.62|431.48|429.08|431.02|428.62|0
1649858120000|2022-04-13 13:55:20|431.33|428.93|430.86|428.46|431.48|429.08|430.86|428.46|0
1649858130000|2022-04-13 13:55:30|431.02|428.62|430.86|428.46|431.17|428.77|430.86|428.46|0
1649858140000|2022-04-13 13:55:40|430.71|428.31|430.09|427.69|430.71|428.31|430.09|427.69|0
1649858150000|2022-04-13 13:55:50|429.93|427.53|429.62|427.22|429.93|427.53|429.62|427.22|0
1649858160000|2022-04-13 13:56:00|429.47|427.07|428.23|425.83|429.47|427.07|428.23|425.83|0
1649858170000|2022-04-13 13:56:10|428.08|425.68|425.92|423.52|428.39|425.99|425.92|423.52|0
1649858180000|2022-04-13 13:56:20|425.77|423.37|425.92|423.52|425.92|423.52|425.77|423.37|0
1649858190000|2022-04-13 13:56:30|425.62|423.22|426.69|424.29|426.69|424.29|425.62|423.22|0
1649858200000|2022-04-13 13:56:40|426.85|424.45|427.31|424.91|427.31|424.91|426.85|424.45|0
1649858210000|2022-04-13 13:56:50|427.46|425.06|427|424.6|427.46|425.06|426.85|424.45|0
1649858220000|2022-04-13 13:57:00|427.31|424.91|428.23|425.83|428.23|425.83|427.31|424.91|0
1649858230000|2022-04-13 13:57:10|428.08|425.68|427.93|425.53|428.08|425.68|427.77|425.37|0
1649858240000|2022-04-13 13:57:20|428.08|425.68|427.93|425.53|428.15|425.75|427.93|425.53|0
1649858250000|2022-04-13 13:57:30|428.15|425.75|428.08|425.68|428.15|425.75|428.08|425.68|0
1649858260000|2022-04-13 13:57:40|427.77|425.37|428.23|425.83|428.23|425.83|427.77|425.37|0
1649858270000|2022-04-13 13:57:50|428.39|425.99|428.54|426.14|428.54|426.14|428.39|425.99|0
1649858280000|2022-04-13 13:58:00|428.85|426.45|429.39|426.99|429.39|426.99|428.62|426.22|0
1649858290000|2022-04-13 13:58:10|429.31|426.91|429|426.6|429.47|427.07|429|426.6|0
1649858300000|2022-04-13 13:58:20|428.7|426.3|428.54|426.14|428.7|426.3|428.39|425.99|0
1649858310000|2022-04-13 13:58:30|428.62|426.22|429.08|426.68|429.08|426.68|428.62|426.22|0
1649858320000|2022-04-13 13:58:40|429|426.6|429.16|426.76|429.31|426.91|429|426.6|0
1649858330000|2022-04-13 13:58:50|429|426.6|428.46|426.06|429|426.6|428.46|426.06|0
1649858340000|2022-04-13 13:59:00|428.39|425.99|427.92|425.52|428.39|425.99|427.92|425.52|0
1649858350000|2022-04-13 13:59:10|427.77|425.37|425.61|423.21|427.77|425.37|425.31|422.91|0
1649858360000|2022-04-13 13:59:20|425.92|423.52|425.92|423.52|425.92|423.52|425.61|423.21|0
1649858370000|2022-04-13 13:59:30|425.77|423.37|425.31|422.91|425.77|423.37|425.31|422.91|0
1649858380000|2022-04-13 13:59:40|425.77|423.37|425.53|423.13|425.77|423.37|425.46|423.06|0
1649858390000|2022-04-13 13:59:50|425.61|423.21|425.61|423.21|425.61|423.21|425.31|422.91|0
1649858400000|2022-04-13 14:00:00|425.46|423.06|425.77|423.37|425.92|423.52|425.46|423.06|0
1649858410000|2022-04-13 14:00:10|425.69|423.29|424.69|422.29|425.69|423.29|424.38|421.98|0
1649858420000|2022-04-13 14:00:20|424.54|422.14|424.38|421.98|424.69|422.29|424.38|421.98|0
1649858430000|2022-04-13 14:00:30|424.69|422.29|423.92|421.52|424.69|422.29|423.92|421.52|0
1649858440000|2022-04-13 14:00:40|423.62|421.22|424.38|421.98|424.38|421.98|423.62|421.22|0
1649858450000|2022-04-13 14:00:50|424.08|421.68|423.92|421.52|424.08|421.68|423.92|421.52|0
1649858460000|2022-04-13 14:01:00|424.38|421.98|424.23|421.83|424.38|421.98|423.62|421.22|0
1649858470000|2022-04-13 14:01:10|424.54|422.14|424.08|421.68|424.54|422.14|424.08|421.68|0
1649858480000|2022-04-13 14:01:20|423.62|421.22|423.77|421.37|423.77|421.37|423.62|421.22|0
1649858490000|2022-04-13 14:01:30|423.54|421.14|422.85|420.45|423.54|421.14|422.85|420.45|0
1649858500000|2022-04-13 14:01:40|423.16|420.76|422.85|420.45|423.16|420.76|422.85|420.45|0
1649858510000|2022-04-13 14:01:50|422.7|420.3|422.85|420.45|423.16|420.76|422.7|420.3|0
1649858520000|2022-04-13 14:02:00|423.62|421.22|423.46|421.06|423.62|421.22|423.46|421.06|0
1649858530000|2022-04-13 14:02:10|423.16|420.76|423.16|420.76|423.31|420.91|423|420.6|0
1649858540000|2022-04-13 14:02:20|423.46|421.06|423.16|420.76|423.46|421.06|423|420.6|0
1649858550000|2022-04-13 14:02:30|423.23|420.83|423.92|421.52|423.92|421.52|423.23|420.83|0
1649858560000|2022-04-13 14:02:40|423.77|421.37|424.08|421.68|424.08|421.68|423.62|421.22|0
1649858570000|2022-04-13 14:02:50|423.69|421.29|423.92|421.52|423.92|421.52|423.69|421.29|0
1649858580000|2022-04-13 14:03:00|424.38|421.98|424.38|421.98|424.38|421.98|424.23|421.83|0
1649858590000|2022-04-13 14:03:10|423.92|421.52|423.62|421.22|423.92|421.52|423.62|421.22|0
1649858600000|2022-04-13 14:03:20|423.92|421.52|424.23|421.83|424.23|421.83|423.84|421.44|0
1649858610000|2022-04-13 14:03:30|424.08|421.68|423.92|421.52|424.08|421.68|423.92|421.52|0
1649858620000|2022-04-13 14:03:40|423.77|421.37|423.77|421.37|423.77|421.37|423.77|421.37|0
1649858630000|2022-04-13 14:03:50|423|420.6|423.31|420.91|423.77|421.37|423|420.6|0
1649858640000|2022-04-13 14:04:00|423.77|421.37|424.23|421.83|424.23|421.83|423.77|421.37|0
1649858650000|2022-04-13 14:04:10|424.84|422.44|424.38|421.98|424.84|422.44|424.38|421.98|0
1649858660000|2022-04-13 14:04:20|424.46|422.06|424.08|421.68|424.46|422.06|423.92|421.52|0
1649858670000|2022-04-13 14:04:30|424.38|421.98|424.69|422.29|424.69|422.29|424.38|421.98|0
1649858680000|2022-04-13 14:04:40|424.84|422.44|425|422.6|425.15|422.75|424.84|422.44|0
1649858690000|2022-04-13 14:04:50|424.84|422.44|425.3|422.9|425.38|422.98|424.84|422.44|0
1649858700000|2022-04-13 14:05:00|425.46|423.06|425.77|423.37|425.77|423.37|425.46|423.06|0
1649858710000|2022-04-13 14:05:10|426.07|423.67|427.15|424.75|427.15|424.75|426.07|423.67|0
1649858720000|2022-04-13 14:05:20|427|424.6|427.92|425.52|427.92|425.52|427|424.6|0
1649858730000|2022-04-13 14:05:30|427.53|425.13|427.15|424.75|427.53|425.13|427.15|424.75|0
1649858740000|2022-04-13 14:05:40|427.22|424.82|427.61|425.21|427.61|425.21|427.22|424.82|0
1649858750000|2022-04-13 14:05:50|427.77|425.37|427.61|425.21|427.92|425.52|427.61|425.21|0
1649858760000|2022-04-13 14:06:00|427.77|425.37|427.77|425.37|428.08|425.68|427.77|425.37|0
1649858770000|2022-04-13 14:06:10|427.46|425.06|427.3|424.9|427.46|425.06|427.15|424.75|0
1649858780000|2022-04-13 14:06:20|427.38|424.98|427.15|424.75|427.38|424.98|427.15|424.75|0
1649858790000|2022-04-13 14:06:30|427.07|424.67|427.77|425.37|427.77|425.37|427.07|424.67|0
1649858800000|2022-04-13 14:06:40|427.92|425.52|427.77|425.37|427.92|425.52|427.77|425.37|0
1649858810000|2022-04-13 14:06:50|427.46|425.06|427.69|425.29|427.69|425.29|427.46|425.06|0
1649858820000|2022-04-13 14:07:00|427.46|425.06|427.07|424.67|427.46|425.06|427.07|424.67|0
1649858830000|2022-04-13 14:07:10|427|424.6|425.61|423.21|427|424.6|425.46|423.06|0
1649858840000|2022-04-13 14:07:20|425.46|423.06|425.92|423.52|425.92|423.52|425.46|423.06|0
1649858850000|2022-04-13 14:07:30|426.07|423.67|426.23|423.83|426.23|423.83|425.99|423.59|0
1649858860000|2022-04-13 14:07:40|426.07|423.67|426.3|423.9|426.53|424.13|425.92|423.52|0
1649858870000|2022-04-13 14:07:50|425.76|423.36|425.92|423.52|426.07|423.67|425.76|423.36|0
1649858880000|2022-04-13 14:08:00|426.3|423.9|426.23|423.83|426.53|424.13|426.23|423.83|0
1649858890000|2022-04-13 14:08:10|426.07|423.67|426.38|423.98|426.38|423.98|425.92|423.52|0
1649858900000|2022-04-13 14:08:20|425.92|423.52|425.76|423.36|425.92|423.52|425.76|423.36|0
1649858910000|2022-04-13 14:08:30|425.92|423.52|426.07|423.67|426.07|423.67|425.84|423.44|0
1649858920000|2022-04-13 14:08:40|425.61|423.21|425.15|422.75|425.61|423.21|425.15|422.75|0
1649858930000|2022-04-13 14:08:50|424.45|422.05|423.92|421.52|424.45|422.05|423.53|421.13|0
1649858940000|2022-04-13 14:09:00|422.23|419.83|422.08|419.68|422.54|420.14|422.08|419.68|0
1649858950000|2022-04-13 14:09:10|422.46|420.06|422.39|419.99|422.46|420.06|422.39|419.99|0
1649858960000|2022-04-13 14:09:20|422.08|419.68|423|420.6|423|420.6|422.08|419.68|0
1649858970000|2022-04-13 14:09:30|422.85|420.45|422.77|420.37|423|420.6|422.77|420.37|0
1649858980000|2022-04-13 14:09:40|422.46|420.06|422.69|420.29|422.69|420.29|422.23|419.83|0
1649858990000|2022-04-13 14:09:50|422.85|420.45|422.08|419.68|422.85|420.45|422.08|419.68|0
1649859000000|2022-04-13 14:10:00|422.23|419.83|421.47|419.07|422.23|419.83|421.47|419.07|0
1649859010000|2022-04-13 14:10:10|421.01|418.61|421.62|419.22|421.62|419.22|421.01|418.61|0
1649859020000|2022-04-13 14:10:20|421.31|418.91|421.31|418.91|421.62|419.22|421.16|418.76|0
1649859030000|2022-04-13 14:10:30|421.47|419.07|421.93|419.53|422.08|419.68|421.47|419.07|0
1649859040000|2022-04-13 14:10:40|422.08|419.68|422.39|419.99|422.39|419.99|422.08|419.68|0
1649859050000|2022-04-13 14:10:50|422.23|419.83|422.23|419.83|422.23|419.83|422.23|419.83|0
1649859060000|2022-04-13 14:11:00|422.39|419.99|421.93|419.53|422.39|419.99|421.93|419.53|0
1649859070000|2022-04-13 14:11:10|422.08|419.68|422.23|419.83|422.23|419.83|421.93|419.53|0
1649859080000|2022-04-13 14:11:20|422.54|420.14|423|420.6|423|420.6|422.46|420.06|0
1649859090000|2022-04-13 14:11:30|422.77|420.37|422.54|420.14|422.77|420.37|422.54|420.14|0
1649859100000|2022-04-13 14:11:40|422.39|419.99|422.54|420.14|422.69|420.29|422.39|419.99|0
1649859110000|2022-04-13 14:11:50|422.69|420.29|422.77|420.37|422.85|420.45|422.69|420.29|0
1649859120000|2022-04-13 14:12:00|423.46|421.06|423.53|421.13|423.61|421.21|423.46|421.06|0
1649859130000|2022-04-13 14:12:10|423.07|420.67|423.84|421.44|423.84|421.44|423|420.6|0
1649859140000|2022-04-13 14:12:20|424.15|421.75|424.23|421.83|424.38|421.98|424.15|421.75|0
1649859150000|2022-04-13 14:12:30|424.07|421.67|423.92|421.52|424.23|421.83|423.92|421.52|0
1649859160000|2022-04-13 14:12:40|423.77|421.37|423.53|421.13|423.77|421.37|423.53|421.13|0
1649859170000|2022-04-13 14:12:50|423.77|421.37|423.61|421.21|423.92|421.52|423.61|421.21|0
1649859180000|2022-04-13 14:13:00|424.07|421.67|423.92|421.52|424.07|421.67|423.92|421.52|0
1649859190000|2022-04-13 14:13:10|423.46|421.06|423.92|421.52|423.92|421.52|423.46|421.06|0
1649859200000|2022-04-13 14:13:20|423.69|421.29|423.61|421.21|423.69|421.29|423.46|421.06|0
1649859210000|2022-04-13 14:13:30|424.07|421.67|423.99|421.59|424.07|421.67|423.92|421.52|0
1649859220000|2022-04-13 14:13:40|423.92|421.52|423.61|421.21|423.92|421.52|423.61|421.21|0
1649859230000|2022-04-13 14:13:50|423.46|421.06|423.53|421.13|423.76|421.36|423.46|421.06|0
1649859240000|2022-04-13 14:14:00|423.3|420.9|423.3|420.9|423.3|420.9|423.15|420.75|0
1649859250000|2022-04-13 14:14:10|423.15|420.75|423|420.6|423.15|420.75|422.69|420.29|0
1649859260000|2022-04-13 14:14:20|423.15|420.75|423.61|421.21|423.61|421.21|423.15|420.75|0
1649859270000|2022-04-13 14:14:30|423.76|421.36|423.61|421.21|423.76|421.36|423.61|421.21|0
1649859280000|2022-04-13 14:14:40|423.3|420.9|423.61|421.21|423.61|421.21|423.3|420.9|0
1649859290000|2022-04-13 14:14:50|423.3|420.9|423.15|420.75|423.3|420.9|423|420.6|0
1649859300000|2022-04-13 14:15:00|423.61|421.21|424.38|421.98|424.38|421.98|423.61|421.21|0
1649859310000|2022-04-13 14:15:10|424.22|421.82|424.99|422.59|425.15|422.75|424.22|421.82|0
1649859320000|2022-04-13 14:15:20|424.38|421.98|424.84|422.44|424.84|422.44|424.38|421.98|0
1649859330000|2022-04-13 14:15:30|424.69|422.29|424.99|422.59|425.15|422.75|424.69|422.29|0
1649859340000|2022-04-13 14:15:40|425.91|423.51|426.68|424.28|426.99|424.59|425.91|423.51|0
1649859350000|2022-04-13 14:15:50|426.84|424.44|427.45|425.05|427.45|425.05|426.84|424.44|0
1649859360000|2022-04-13 14:16:00|427.61|425.21|428.69|426.29|429|426.6|427.61|425.21|0
1649859370000|2022-04-13 14:16:10|429.15|426.75|428.69|426.29|429.46|427.06|428.69|426.29|0
1649859380000|2022-04-13 14:16:20|428.38|425.98|429.31|426.91|429.31|426.91|428.22|425.82|0
1649859390000|2022-04-13 14:16:30|429.15|426.75|428.69|426.29|429.15|426.75|428.69|426.29|0
1649859400000|2022-04-13 14:16:40|427.45|425.05|427.61|425.21|427.61|425.21|427.3|424.9|0
1649859410000|2022-04-13 14:16:50|427.68|425.28|428.22|425.82|428.22|425.82|427.68|425.28|0
1649859420000|2022-04-13 14:17:00|428.53|426.13|427.92|425.52|428.69|426.29|427.92|425.52|0
1649859430000|2022-04-13 14:17:10|427.76|425.36|427.76|425.36|427.76|425.36|427.61|425.21|0
1649859440000|2022-04-13 14:17:20|428.22|425.82|428.07|425.67|428.22|425.82|427.92|425.52|0
1649859450000|2022-04-13 14:17:30|427.37|424.97|427.61|425.21|428.07|425.67|427.37|424.97|0
1649859460000|2022-04-13 14:17:40|427.45|425.05|427.76|425.36|427.76|425.36|427.45|425.05|0
1649859470000|2022-04-13 14:17:50|427.61|425.21|428.22|425.82|428.38|425.98|427.61|425.21|0
1649859480000|2022-04-13 14:18:00|427.92|425.52|427.92|425.52|427.92|425.52|427.76|425.36|0
1649859490000|2022-04-13 14:18:10|428.22|425.82|428.22|425.82|428.69|426.29|428.22|425.82|0
1649859500000|2022-04-13 14:18:20|428.3|425.9|428.22|425.82|428.69|426.29|428.22|425.82|0
1649859510000|2022-04-13 14:18:30|428.53|426.13|429.38|426.98|429.38|426.98|428.53|426.13|0
1649859520000|2022-04-13 14:18:40|429.53|427.13|429.23|426.83|429.69|427.29|429.07|426.67|0
1649859530000|2022-04-13 14:18:50|429.38|426.98|429.69|427.29|429.84|427.44|429.38|426.98|0
1649859540000|2022-04-13 14:19:00|427.99|425.59|427.68|425.28|427.99|425.59|427.68|425.28|0
1649859550000|2022-04-13 14:19:10|427.84|425.44|427.99|425.59|428.07|425.67|427.84|425.44|0
1649859560000|2022-04-13 14:19:20|427.68|425.28|427.68|425.28|427.99|425.59|427.68|425.28|0
1649859570000|2022-04-13 14:19:30|427.53|425.13|427.07|424.67|427.6|425.2|427.07|424.67|0
1649859580000|2022-04-13 14:19:40|426.91|424.51|427.07|424.67|427.38|424.98|426.91|424.51|0
1649859590000|2022-04-13 14:19:50|427.22|424.82|427.99|425.59|427.99|425.59|427.22|424.82|0
1649859600000|2022-04-13 14:20:00|427.84|425.44|427.84|425.44|427.84|425.44|427.53|425.13|0
1649859610000|2022-04-13 14:20:10|427.68|425.28|427.53|425.13|428.15|425.75|427.53|425.13|0
1649859620000|2022-04-13 14:20:20|427.84|425.44|427.68|425.28|427.84|425.44|427.53|425.13|0
1649859630000|2022-04-13 14:20:30|427.38|424.98|427.53|425.13|427.53|425.13|427.22|424.82|0
1649859640000|2022-04-13 14:20:40|427.68|425.28|427.84|425.44|427.84|425.44|427.53|425.13|0
1649859650000|2022-04-13 14:20:50|427.99|425.59|428.76|426.36|428.76|426.36|427.99|425.59|0
1649859660000|2022-04-13 14:21:00|428.46|426.06|428.15|425.75|429.07|426.67|428.15|425.75|0
1649859670000|2022-04-13 14:21:10|428.3|425.9|428.15|425.75|428.3|425.9|428.15|425.75|0
1649859680000|2022-04-13 14:21:20|427.99|425.59|427.37|424.97|427.99|425.59|427.37|424.97|0
1649859690000|2022-04-13 14:21:30|427.53|425.13|427.99|425.59|427.99|425.59|427.53|425.13|0
1649859700000|2022-04-13 14:21:40|427.84|425.44|427.99|425.59|427.99|425.59|427.68|425.28|0
1649859710000|2022-04-13 14:21:50|428.15|425.75|428.3|425.9|428.45|426.05|428.15|425.75|0
1649859720000|2022-04-13 14:22:00|428.45|426.05|428.92|426.52|428.92|426.52|428.45|426.05|0
1649859730000|2022-04-13 14:22:10|429.54|427.14|428.45|426.05|429.54|427.14|428.45|426.05|0
1649859740000|2022-04-13 14:22:20|428.3|425.9|428.37|425.97|428.37|425.97|427.99|425.59|0
1649859750000|2022-04-13 14:22:30|427.37|424.97|427.07|424.67|427.68|425.28|427.07|424.67|0
1649859760000|2022-04-13 14:22:40|427.37|424.97|427.84|425.44|427.84|425.44|427.37|424.97|0
1649859770000|2022-04-13 14:22:50|427.99|425.59|427.76|425.36|427.99|425.59|427.53|425.13|0
1649859780000|2022-04-13 14:23:00|427.53|425.13|427.99|425.59|427.99|425.59|427.53|425.13|0
1649859790000|2022-04-13 14:23:10|427.84|425.44|427.99|425.59|427.99|425.59|427.84|425.44|0
1649859800000|2022-04-13 14:23:20|427.76|425.36|427.37|424.97|427.76|425.36|427.37|424.97|0
1649859810000|2022-04-13 14:23:30|427.53|425.13|427.99|425.59|427.99|425.59|427.53|425.13|0
1649859820000|2022-04-13 14:23:40|428.45|426.05|428.37|425.97|428.45|426.05|428.3|425.9|0
1649859830000|2022-04-13 14:23:50|428.3|425.9|428.76|426.36|428.76|426.36|428.3|425.9|0
1649859840000|2022-04-13 14:24:00|428.84|426.44|428.61|426.21|428.84|426.44|428.61|426.21|0
1649859850000|2022-04-13 14:24:10|428.68|426.28|429.3|426.9|429.3|426.9|428.68|426.28|0
1649859860000|2022-04-13 14:24:20|429.54|427.14|429.38|426.98|429.84|427.44|429.38|426.98|0
1649859870000|2022-04-13 14:24:30|428.92|426.52|429.3|426.9|429.3|426.9|428.92|426.52|0
1649859880000|2022-04-13 14:24:40|429.38|426.98|430|427.6|430|427.6|429.38|426.98|0
1649859890000|2022-04-13 14:24:50|429.92|427.52|430|427.6|430|427.6|429.84|427.44|0
1649859900000|2022-04-13 14:25:00|429.84|427.44|428.76|426.36|429.84|427.44|428.76|426.36|0
1649859910000|2022-04-13 14:25:10|429.07|426.67|428.92|426.52|429.07|426.67|428.76|426.36|0
1649859920000|2022-04-13 14:25:20|429.23|426.83|428.92|426.52|429.23|426.83|428.92|426.52|0
1649859930000|2022-04-13 14:25:30|428.45|426.05|428.45|426.05|428.61|426.21|428.3|425.9|0
1649859940000|2022-04-13 14:25:40|428.61|426.21|427.99|425.59|428.61|426.21|427.99|425.59|0
1649859950000|2022-04-13 14:25:50|428.3|425.9|428.76|426.36|428.76|426.36|428.3|425.9|0
1649859960000|2022-04-13 14:26:00|429.07|426.67|428.76|426.36|429.23|426.83|428.76|426.36|0
1649859970000|2022-04-13 14:26:10|429.07|426.67|428.45|426.05|429.07|426.67|428.45|426.05|0
1649859980000|2022-04-13 14:26:20|428.61|426.21|428.61|426.21|428.61|426.21|428.3|425.9|0
1649859990000|2022-04-13 14:26:30|428.37|425.97|428.45|426.05|428.61|426.21|428.37|425.97|0
1649860000000|2022-04-13 14:26:40|428.22|425.82|428.14|425.74|428.22|425.82|427.99|425.59|0
1649860010000|2022-04-13 14:26:50|428.3|425.9|427.99|425.59|428.3|425.9|427.99|425.59|0
1649860020000|2022-04-13 14:27:00|427.84|425.44|427.68|425.28|427.84|425.44|427.68|425.28|0
1649860030000|2022-04-13 14:27:10|428.3|425.9|428.14|425.74|428.3|425.9|427.83|425.43|0
1649860040000|2022-04-13 14:27:20|427.83|425.43|427.68|425.28|427.91|425.51|427.68|425.28|0
1649860050000|2022-04-13 14:27:30|427.83|425.43|427.68|425.28|427.83|425.43|427.68|425.28|0
1649860060000|2022-04-13 14:27:40|427.83|425.43|427.83|425.43|427.83|425.43|427.75|425.35|0
1649860070000|2022-04-13 14:27:50|427.91|425.51|428.14|425.74|428.14|425.74|427.91|425.51|0
1649860080000|2022-04-13 14:28:00|427.99|425.59|428.14|425.74|428.61|426.21|427.99|425.59|0
1649860090000|2022-04-13 14:28:10|427.83|425.43|428.14|425.74|428.14|425.74|427.83|425.43|0
1649860100000|2022-04-13 14:28:20|427.91|425.51|427.91|425.51|427.91|425.51|427.91|425.51|0
1649860110000|2022-04-13 14:28:30|427.53|425.13|428.14|425.74|428.37|425.97|427.53|425.13|0
1649860120000|2022-04-13 14:28:40|427.99|425.59|427.99|425.59|428.14|425.74|427.99|425.59|0
1649860130000|2022-04-13 14:28:50|427.83|425.43|427.53|425.13|427.83|425.43|427.53|425.13|0
1649860140000|2022-04-13 14:29:00|427.68|425.28|428.14|425.74|428.14|425.74|427.68|425.28|0
1649860150000|2022-04-13 14:29:10|428.3|425.9|428.3|425.9|428.45|426.05|428.3|425.9|0
1649860160000|2022-04-13 14:29:20|428.14|425.74|428.45|426.05|428.61|426.21|428.14|425.74|0
1649860170000|2022-04-13 14:29:30|428.53|426.13|428.45|426.05|428.61|426.21|428.45|426.05|0
1649860180000|2022-04-13 14:29:40|428.3|425.9|428.14|425.74|428.3|425.9|427.68|425.28|0
1649860190000|2022-04-13 14:29:50|427.99|425.59|426.29|423.89|427.99|425.59|426.29|423.89|0
1649860200000|2022-04-13 14:30:00|425.98|423.58|426.6|424.2|426.6|424.2|425.06|422.66|0
1649860210000|2022-04-13 14:30:10|426.14|423.74|426.14|423.74|426.6|424.2|426.14|423.74|0
1649860220000|2022-04-13 14:30:20|426.29|423.89|425.68|423.28|426.29|423.89|425.68|423.28|0
1649860230000|2022-04-13 14:30:30|425.83|423.43|428.22|425.82|428.22|425.82|425.83|423.43|0
1649860240000|2022-04-13 14:30:40|428.45|426.05|429.38|426.98|429.38|426.98|428.45|426.05|0
1649860250000|2022-04-13 14:30:50|430|427.6|429.07|426.67|430.07|427.67|429.07|426.67|0
1649860260000|2022-04-13 14:31:00|428.99|426.59|429.3|426.9|429.3|426.9|428.91|426.51|0
1649860270000|2022-04-13 14:31:10|429.07|426.67|428.45|426.05|429.07|426.67|428.45|426.05|0
1649860280000|2022-04-13 14:31:20|428.22|425.82|428.76|426.36|428.76|426.36|428.22|425.82|0
1649860290000|2022-04-13 14:31:30|428.91|426.51|428.76|426.36|428.91|426.51|428.76|426.36|0
1649860300000|2022-04-13 14:31:40|428.91|426.51|428.68|426.28|428.91|426.51|428.68|426.28|0
1649860310000|2022-04-13 14:31:50|428.6|426.2|428.3|425.9|428.6|426.2|428.14|425.74|0
1649860320000|2022-04-13 14:32:00|428.6|426.2|428.14|425.74|428.6|426.2|428.14|425.74|0
1649860330000|2022-04-13 14:32:10|427.99|425.59|427.52|425.12|427.99|425.59|427.52|425.12|0
1649860340000|2022-04-13 14:32:20|427.68|425.28|427.99|425.59|427.99|425.59|427.68|425.28|0
1649860350000|2022-04-13 14:32:30|427.83|425.43|427.22|424.82|427.83|425.43|427.22|424.82|0
1649860360000|2022-04-13 14:32:40|427.52|425.12|427.06|424.66|427.68|425.28|427.06|424.66|0
1649860370000|2022-04-13 14:32:50|427.37|424.97|427.52|425.12|427.52|425.12|427.37|424.97|0
1649860380000|2022-04-13 14:33:00|427.83|425.43|427.37|424.97|427.83|425.43|427.37|424.97|0
1649860390000|2022-04-13 14:33:10|427.22|424.82|427.68|425.28|427.68|425.28|427.22|424.82|0
1649860400000|2022-04-13 14:33:20|427.22|424.82|427.06|424.66|427.22|424.82|426.98|424.58|0
1649860410000|2022-04-13 14:33:30|427.13|424.73|426.91|424.51|427.13|424.73|426.44|424.04|0
1649860420000|2022-04-13 14:33:40|426.75|424.35|427.83|425.43|427.83|425.43|426.75|424.35|0
1649860430000|2022-04-13 14:33:50|427.99|425.59|427.99|425.59|428.14|425.74|427.99|425.59|0
1649860440000|2022-04-13 14:34:00|427.83|425.43|428.14|425.74|428.29|425.89|427.83|425.43|0
1649860450000|2022-04-13 14:34:10|427.91|425.51|427.83|425.43|427.91|425.51|427.83|425.43|0
1649860460000|2022-04-13 14:34:20|427.44|425.04|427.83|425.43|427.83|425.43|427.44|425.04|0
1649860470000|2022-04-13 14:34:30|427.68|425.28|427.83|425.43|427.83|425.43|427.68|425.28|0
1649860480000|2022-04-13 14:34:40|427.75|425.35|427.6|425.2|427.75|425.35|427.6|425.2|0
1649860490000|2022-04-13 14:34:50|427.83|425.43|428.14|425.74|428.14|425.74|427.83|425.43|0
1649860500000|2022-04-13 14:35:00|427.99|425.59|428.21|425.81|428.45|426.05|427.99|425.59|0
1649860510000|2022-04-13 14:35:10|427.83|425.43|427.21|424.81|427.83|425.43|427.21|424.81|0
1649860520000|2022-04-13 14:35:20|427.68|425.28|427.99|425.59|427.99|425.59|427.68|425.28|0
1649860530000|2022-04-13 14:35:30|427.68|425.28|427.83|425.43|427.83|425.43|427.68|425.28|0
1649860540000|2022-04-13 14:35:40|427.75|425.35|427.99|425.59|427.99|425.59|427.75|425.35|0
1649860550000|2022-04-13 14:35:50|428.14|425.74|428.14|425.74|428.29|425.89|428.14|425.74|0
1649860560000|2022-04-13 14:36:00|427.9|425.5|428.6|426.2|428.6|426.2|427.9|425.5|0
1649860570000|2022-04-13 14:36:10|428.76|426.36|429.07|426.67|429.07|426.67|428.76|426.36|0
1649860580000|2022-04-13 14:36:20|428.52|426.12|428.91|426.51|428.91|426.51|428.52|426.12|0
1649860590000|2022-04-13 14:36:30|429.07|426.67|428.68|426.28|429.07|426.67|428.68|426.28|0
1649860600000|2022-04-13 14:36:40|428.91|426.51|428.91|426.51|428.91|426.51|428.6|426.2|0
1649860610000|2022-04-13 14:36:50|428.76|426.36|428.6|426.2|428.91|426.51|428.6|426.2|0
1649860620000|2022-04-13 14:37:00|428.52|426.12|427.98|425.58|428.52|426.12|427.98|425.58|0
1649860630000|2022-04-13 14:37:10|428.29|425.89|427.9|425.5|428.29|425.89|427.68|425.28|0
1649860640000|2022-04-13 14:37:20|427.68|425.28|427.37|424.97|427.68|425.28|426.98|424.58|0
1649860650000|2022-04-13 14:37:30|427.9|425.5|427.21|424.81|428.14|425.74|427.21|424.81|0
1649860660000|2022-04-13 14:37:40|427.37|424.97|427.21|424.81|427.37|424.97|427.06|424.66|0
1649860670000|2022-04-13 14:37:50|427.37|424.97|427.21|424.81|427.37|424.97|427.21|424.81|0
1649860680000|2022-04-13 14:38:00|427.44|425.04|427.21|424.81|427.68|425.28|427.21|424.81|0
1649860690000|2022-04-13 14:38:10|427.37|424.97|427.21|424.81|427.98|425.58|427.21|424.81|0
1649860700000|2022-04-13 14:38:20|427.68|425.28|427.68|425.28|427.68|425.28|427.52|425.12|0
1649860710000|2022-04-13 14:38:30|427.75|425.35|427.83|425.43|427.83|425.43|427.68|425.28|0
1649860720000|2022-04-13 14:38:40|427.52|425.12|427.68|425.28|427.83|425.43|427.52|425.12|0
1649860730000|2022-04-13 14:38:50|427.83|425.43|427.83|425.43|427.98|425.58|427.83|425.43|0
1649860740000|2022-04-13 14:39:00|427.75|425.35|427.59|425.19|427.98|425.58|427.59|425.19|0
1649860750000|2022-04-13 14:39:10|427.68|425.28|427.06|424.66|427.68|425.28|427.06|424.66|0
1649860760000|2022-04-13 14:39:20|426.29|423.89|425.52|423.12|426.29|423.89|425.36|422.96|0
1649860770000|2022-04-13 14:39:30|425.83|423.43|425.28|422.88|425.83|423.43|425.28|422.88|0
1649860780000|2022-04-13 14:39:40|425.21|422.81|425.36|422.96|425.36|422.96|425.21|422.81|0
1649860790000|2022-04-13 14:39:50|425.59|423.19|425.52|423.12|425.83|423.43|425.52|423.12|0
1649860800000|2022-04-13 14:40:00|425.06|422.66|424.36|421.96|425.06|422.66|424.36|421.96|0
1649860810000|2022-04-13 14:40:10|424.29|421.89|424.29|421.89|424.29|421.89|423.9|421.5|0
1649860820000|2022-04-13 14:40:20|424.13|421.73|423.98|421.58|424.13|421.73|423.98|421.58|0
1649860830000|2022-04-13 14:40:30|423.83|421.43|424.44|422.04|424.44|422.04|423.67|421.27|0
1649860840000|2022-04-13 14:40:40|424.36|421.96|424.29|421.89|424.59|422.19|424.29|421.89|0
1649860850000|2022-04-13 14:40:50|424.13|421.73|423.83|421.43|424.13|421.73|423.83|421.43|0
1649860860000|2022-04-13 14:41:00|423.67|421.27|424.36|421.96|424.36|421.96|423.67|421.27|0
1649860870000|2022-04-13 14:41:10|424.13|421.73|423.36|420.96|424.13|421.73|423.36|420.96|0
1649860880000|2022-04-13 14:41:20|423.83|421.43|423.83|421.43|423.83|421.43|423.67|421.27|0
1649860890000|2022-04-13 14:41:30|423.75|421.35|423.83|421.43|423.83|421.43|423.52|421.12|0
1649860900000|2022-04-13 14:41:40|423.75|421.35|424.9|422.5|424.9|422.5|423.75|421.35|0
1649860910000|2022-04-13 14:41:50|424.75|422.35|424.75|422.35|424.75|422.35|424.59|422.19|0
1649860920000|2022-04-13 14:42:00|424.9|422.5|425.21|422.81|425.9|423.5|424.9|422.5|0
1649860930000|2022-04-13 14:42:10|425.36|422.96|424.9|422.5|425.36|422.96|424.9|422.5|0
1649860940000|2022-04-13 14:42:20|424.75|422.35|425.36|422.96|425.36|422.96|424.59|422.19|0
1649860950000|2022-04-13 14:42:30|425.52|423.12|425.67|423.27|425.67|423.27|425.52|423.12|0
1649860960000|2022-04-13 14:42:40|425.52|423.12|425.67|423.27|425.82|423.42|425.52|423.12|0
1649860970000|2022-04-13 14:42:50|425.98|423.58|426.29|423.89|426.29|423.89|425.82|423.42|0
1649860980000|2022-04-13 14:43:00|426.21|423.81|425.67|423.27|426.21|423.81|425.67|423.27|0
1649860990000|2022-04-13 14:43:10|426.29|423.89|425.82|423.42|426.29|423.89|425.82|423.42|0
1649861000000|2022-04-13 14:43:20|426.13|423.73|426.13|423.73|426.13|423.73|425.82|423.42|0
1649861010000|2022-04-13 14:43:30|426.44|424.04|426.75|424.35|426.75|424.35|426.44|424.04|0
1649861020000|2022-04-13 14:43:40|426.9|424.5|426.98|424.58|426.98|424.58|426.75|424.35|0
1649861030000|2022-04-13 14:43:50|426.9|424.5|426.59|424.19|427.06|424.66|426.59|424.19|0
1649861040000|2022-04-13 14:44:00|427.06|424.66|427.52|425.12|427.52|425.12|427.06|424.66|0
1649861050000|2022-04-13 14:44:10|427.36|424.96|427.83|425.43|427.83|425.43|427.36|424.96|0
1649861060000|2022-04-13 14:44:20|427.98|425.58|427.67|425.27|427.98|425.58|427.52|425.12|0
1649861070000|2022-04-13 14:44:30|427.83|425.43|427.67|425.27|427.83|425.43|427.59|425.19|0
1649861080000|2022-04-13 14:44:40|427.52|425.12|427.52|425.12|427.75|425.35|427.52|425.12|0
1649861090000|2022-04-13 14:44:50|427.67|425.27|427.98|425.58|428.14|425.74|427.67|425.27|0
1649861100000|2022-04-13 14:45:00|428.14|425.74|428.91|426.51|429.06|426.66|428.14|425.74|0
1649861110000|2022-04-13 14:45:10|429.06|426.66|429.37|426.97|429.37|426.97|429.06|426.66|0
1649861120000|2022-04-13 14:45:20|429.06|426.66|429.37|426.97|429.37|426.97|429.06|426.66|0
1649861130000|2022-04-13 14:45:30|429.22|426.82|429.06|426.66|429.22|426.82|429.06|426.66|0
1649861140000|2022-04-13 14:45:40|428.91|426.51|429.37|426.97|429.53|427.13|428.75|426.35|0
1649861150000|2022-04-13 14:45:50|429.06|426.66|428.98|426.58|429.06|426.66|428.75|426.35|0
1649861160000|2022-04-13 14:46:00|428.91|426.51|428.6|426.2|428.91|426.51|428.6|426.2|0
1649861170000|2022-04-13 14:46:10|428.67|426.27|427.98|425.58|428.67|426.27|427.98|425.58|0
1649861180000|2022-04-13 14:46:20|427.75|425.35|428.6|426.2|428.6|426.2|427.75|425.35|0
1649861190000|2022-04-13 14:46:30|428.75|426.35|428.67|426.27|428.91|426.51|428.67|426.27|0
1649861200000|2022-04-13 14:46:40|429.06|426.66|429.68|427.28|429.68|427.28|429.06|426.66|0
1649861210000|2022-04-13 14:46:50|429.83|427.43|429.99|427.59|430.06|427.66|429.83|427.43|0
1649861220000|2022-04-13 14:47:00|429.68|427.28|429.06|426.66|429.68|427.28|429.06|426.66|0
1649861230000|2022-04-13 14:47:10|428.75|426.35|428.75|426.35|428.91|426.51|428.75|426.35|0
1649861240000|2022-04-13 14:47:20|428.91|426.51|428.29|425.89|428.91|426.51|428.29|425.89|0
1649861250000|2022-04-13 14:47:30|427.75|425.35|427.9|425.5|427.9|425.5|427.75|425.35|0
1649861260000|2022-04-13 14:47:40|427.98|425.58|427.52|425.12|427.98|425.58|427.52|425.12|0
1649861270000|2022-04-13 14:47:50|427.36|424.96|427.36|424.96|427.52|425.12|427.05|424.65|0
1649861280000|2022-04-13 14:48:00|427.28|424.88|427.52|425.12|427.52|425.12|427.05|424.65|0
1649861290000|2022-04-13 14:48:10|427.98|425.58|427.52|425.12|427.98|425.58|427.52|425.12|0
1649861300000|2022-04-13 14:48:20|427.21|424.81|427.36|424.96|427.52|425.12|427.21|424.81|0
1649861310000|2022-04-13 14:48:30|427.67|425.27|427.21|424.81|427.67|425.27|427.21|424.81|0
1649861320000|2022-04-13 14:48:40|427.36|424.96|427.21|424.81|427.36|424.96|427.21|424.81|0
1649861330000|2022-04-13 14:48:50|427.36|424.96|427.52|425.12|427.67|425.27|427.36|424.96|0
1649861340000|2022-04-13 14:49:00|427.74|425.34|428.29|425.89|428.29|425.89|427.67|425.27|0
1649861350000|2022-04-13 14:49:10|428.13|425.73|428.13|425.73|428.29|425.89|428.13|425.73|0
1649861360000|2022-04-13 14:49:20|428.29|425.89|427.21|424.81|428.29|425.89|427.21|424.81|0
1649861370000|2022-04-13 14:49:30|427.36|424.96|427.82|425.42|427.82|425.42|427.05|424.65|0
1649861380000|2022-04-13 14:49:40|427.67|425.27|427.28|424.88|427.67|425.27|427.28|424.88|0
1649861390000|2022-04-13 14:49:50|427.21|424.81|427.05|424.65|427.36|424.96|427.05|424.65|0
1649861400000|2022-04-13 14:50:00|427.21|424.81|426.9|424.5|427.21|424.81|426.9|424.5|0
1649861410000|2022-04-13 14:50:10|427.05|424.65|427.52|425.12|427.52|425.12|427.05|424.65|0
1649861420000|2022-04-13 14:50:20|426.97|424.57|427.21|424.81|427.21|424.81|426.9|424.5|0
1649861430000|2022-04-13 14:50:30|427.05|424.65|427.52|425.12|427.52|425.12|427.05|424.65|0
1649861440000|2022-04-13 14:50:40|427.59|425.19|428.13|425.73|428.13|425.73|427.59|425.19|0
1649861450000|2022-04-13 14:50:50|427.36|424.96|427.82|425.42|427.98|425.58|427.36|424.96|0
1649861460000|2022-04-13 14:51:00|427.98|425.58|428.13|425.73|428.29|425.89|427.98|425.58|0
1649861470000|2022-04-13 14:51:10|427.82|425.42|427.98|425.58|428.13|425.73|427.82|425.42|0
1649861480000|2022-04-13 14:51:20|427.82|425.42|427.67|425.27|428.13|425.73|427.67|425.27|0
1649861490000|2022-04-13 14:51:30|427.82|425.42|427.67|425.27|427.82|425.42|427.52|425.12|0
1649861500000|2022-04-13 14:51:40|427.98|425.58|427.82|425.42|428.13|425.73|427.82|425.42|0
1649861510000|2022-04-13 14:51:50|427.9|425.5|427.67|425.27|428.13|425.73|427.67|425.27|0
1649861520000|2022-04-13 14:52:00|427.36|424.96|427.13|424.73|427.36|424.96|427.13|424.73|0
1649861530000|2022-04-13 14:52:10|426.59|424.19|428.44|426.04|428.44|426.04|426.59|424.19|0
1649861540000|2022-04-13 14:52:20|428.75|426.35|428.98|426.58|429.37|426.97|428.75|426.35|0
1649861550000|2022-04-13 14:52:30|429.21|426.81|428.9|426.5|429.21|426.81|428.9|426.5|0
1649861560000|2022-04-13 14:52:40|429.13|426.73|429.68|427.28|430.14|427.74|429.13|426.73|0
1649861570000|2022-04-13 14:52:50|429.52|427.12|429.68|427.28|429.75|427.35|429.52|427.12|0
1649861580000|2022-04-13 14:53:00|429.91|427.51|429.6|427.2|430.14|427.74|429.6|427.2|0
1649861590000|2022-04-13 14:53:10|429.52|427.12|428.9|426.5|429.52|427.12|428.9|426.5|0
1649861600000|2022-04-13 14:53:20|428.75|426.35|428.59|426.19|428.75|426.35|428.29|425.89|0
1649861610000|2022-04-13 14:53:30|428.67|426.27|428.9|426.5|428.9|426.5|428.51|426.11|0
1649861620000|2022-04-13 14:53:40|428.75|426.35|428.9|426.5|428.9|426.5|428.75|426.35|0
1649861630000|2022-04-13 14:53:50|428.75|426.35|429.06|426.66|429.06|426.66|428.75|426.35|0
1649861640000|2022-04-13 14:54:00|429.21|426.81|429.68|427.28|429.68|427.28|429.21|426.81|0
1649861650000|2022-04-13 14:54:10|429.21|426.81|429.52|427.12|429.52|427.12|429.13|426.73|0
1649861660000|2022-04-13 14:54:20|429.68|427.28|429.91|427.51|429.91|427.51|429.68|427.28|0
1649861670000|2022-04-13 14:54:30|430.14|427.74|429.99|427.59|430.3|427.9|429.99|427.59|0
1649861680000|2022-04-13 14:54:40|429.91|427.51|429.37|426.97|429.91|427.51|429.37|426.97|0
1649861690000|2022-04-13 14:54:50|429.6|427.2|429.6|427.2|429.99|427.59|429.6|427.2|0
1649861700000|2022-04-13 14:55:00|429.52|427.12|429.68|427.28|429.9|427.5|429.21|426.81|0
1649861710000|2022-04-13 14:55:10|429.52|427.12|429.99|427.59|429.99|427.59|429.52|427.12|0
1649861720000|2022-04-13 14:55:20|429.9|427.5|430.14|427.74|430.14|427.74|429.9|427.5|0
1649861730000|2022-04-13 14:55:30|430.21|427.81|430.29|427.89|430.29|427.89|430.14|427.74|0
1649861740000|2022-04-13 14:55:40|430.14|427.74|429.83|427.43|430.29|427.89|429.83|427.43|0
1649861750000|2022-04-13 14:55:50|429.75|427.35|429.37|426.97|429.75|427.35|429.21|426.81|0
1649861760000|2022-04-13 14:56:00|429.52|427.12|428.9|426.5|429.52|427.12|428.9|426.5|0
1649861770000|2022-04-13 14:56:10|429.52|427.12|429.06|426.66|429.52|427.12|429.06|426.66|0
1649861780000|2022-04-13 14:56:20|428.9|426.5|429.06|426.66|429.21|426.81|428.9|426.5|0
1649861790000|2022-04-13 14:56:30|429.21|426.81|429.98|427.58|429.98|427.58|429.21|426.81|0
1649861800000|2022-04-13 14:56:40|430.06|427.66|430.14|427.74|430.14|427.74|429.98|427.58|0
1649861810000|2022-04-13 14:56:50|430.29|427.89|430.14|427.74|430.29|427.89|430.14|427.74|0
1649861820000|2022-04-13 14:57:00|429.83|427.43|429.83|427.43|429.83|427.43|429.44|427.04|0
1649861830000|2022-04-13 14:57:10|429.98|427.58|429.67|427.27|429.98|427.58|429.67|427.27|0
1649861840000|2022-04-13 14:57:20|429.98|427.58|429.9|427.5|430.14|427.74|429.83|427.43|0
1649861850000|2022-04-13 14:57:30|429.67|427.27|429.52|427.12|429.67|427.27|429.37|426.97|0
1649861860000|2022-04-13 14:57:40|429.37|426.97|429.21|426.81|429.37|426.97|429.06|426.66|0
1649861870000|2022-04-13 14:57:50|429.06|426.66|428.75|426.35|429.06|426.66|428.75|426.35|0
1649861880000|2022-04-13 14:58:00|428.28|425.88|428.44|426.04|428.59|426.19|428.28|425.88|0
1649861890000|2022-04-13 14:58:10|428.28|425.88|428.44|426.04|428.44|426.04|428.28|425.88|0
1649861900000|2022-04-13 14:58:20|428.13|425.73|428.59|426.19|428.59|426.19|428.13|425.73|0
1649861910000|2022-04-13 14:58:30|428.75|426.35|428.59|426.19|428.75|426.35|428.28|425.88|0
1649861920000|2022-04-13 14:58:40|428.75|426.35|429.21|426.81|429.21|426.81|428.75|426.35|0
1649861930000|2022-04-13 14:58:50|429.13|426.73|429.83|427.43|429.83|427.43|429.13|426.73|0
1649861940000|2022-04-13 14:59:00|429.67|427.27|429.83|427.43|429.98|427.58|429.67|427.27|0
1649861950000|2022-04-13 14:59:10|429.98|427.58|430.29|427.89|430.29|427.89|429.9|427.5|0
1649861960000|2022-04-13 14:59:20|430.14|427.74|430.14|427.74|430.14|427.74|429.83|427.43|0
1649861970000|2022-04-13 14:59:30|429.98|427.58|429.83|427.43|429.98|427.58|429.83|427.43|0
1649861980000|2022-04-13 14:59:40|429.75|427.35|429.83|427.43|429.83|427.43|429.75|427.35|0
1649861990000|2022-04-13 14:59:50|429.75|427.35|429.83|427.43|429.83|427.43|429.67|427.27|0
1649862000000|2022-04-13 15:00:00|429.67|427.27|429.83|427.43|429.83|427.43|429.52|427.12|0
1649862010000|2022-04-13 15:00:10|429.98|427.58|429.98|427.58|429.98|427.58|429.75|427.35|0
1649862020000|2022-04-13 15:00:20|430.14|427.74|431.22|428.82|431.22|428.82|430.14|427.74|0
1649862030000|2022-04-13 15:00:30|430.91|428.51|431.07|428.67|431.07|428.67|430.91|428.51|0
1649862040000|2022-04-13 15:00:40|431.38|428.98|431.38|428.98|431.38|428.98|431.07|428.67|0
1649862050000|2022-04-13 15:00:50|431.07|428.67|430.68|428.28|431.22|428.82|430.68|428.28|0
1649862060000|2022-04-13 15:01:00|430.6|428.2|429.98|427.58|430.6|428.2|429.98|427.58|0
1649862070000|2022-04-13 15:01:10|430.45|428.05|430.29|427.89|430.45|428.05|430.14|427.74|0
1649862080000|2022-04-13 15:01:20|430.14|427.74|430.91|428.51|430.91|428.51|430.14|427.74|0
1649862090000|2022-04-13 15:01:30|430.76|428.36|430.6|428.2|430.76|428.36|430.37|427.97|0
1649862100000|2022-04-13 15:01:40|430.91|428.51|430.76|428.36|430.91|428.51|430.76|428.36|0
1649862110000|2022-04-13 15:01:50|430.45|428.05|430.76|428.36|430.76|428.36|430.45|428.05|0
1649862120000|2022-04-13 15:02:00|430.91|428.51|430.68|428.28|430.91|428.51|430.45|428.05|0
1649862130000|2022-04-13 15:02:10|430.76|428.36|430.6|428.2|430.91|428.51|430.6|428.2|0
1649862140000|2022-04-13 15:02:20|430.45|428.05|430.76|428.36|430.76|428.36|430.45|428.05|0
1649862150000|2022-04-13 15:02:30|430.91|428.51|430.91|428.51|430.91|428.51|430.76|428.36|0
1649862160000|2022-04-13 15:02:40|431.07|428.67|431.84|429.44|431.84|429.44|431.07|428.67|0
1649862170000|2022-04-13 15:02:50|431.53|429.13|431.84|429.44|431.84|429.44|431.53|429.13|0
1649862180000|2022-04-13 15:03:00|432.31|429.91|432.31|429.91|432.93|430.53|432.31|429.91|0
1649862190000|2022-04-13 15:03:10|432.46|430.06|432.62|430.22|432.62|430.22|432.46|430.06|0
1649862200000|2022-04-13 15:03:20|432.77|430.37|434.64|432.24|434.64|432.24|432.77|430.37|0
1649862210000|2022-04-13 15:03:30|434.32|431.92|434.64|432.24|434.64|432.24|434.32|431.92|0
1649862220000|2022-04-13 15:03:40|434.32|431.92|434.95|432.55|434.95|432.55|434.32|431.92|0
1649862230000|2022-04-13 15:03:50|435.26|432.86|435.57|433.17|435.57|433.17|435.26|432.86|0
1649862240000|2022-04-13 15:04:00|435.41|433.01|435.57|433.17|435.72|433.32|435.41|433.01|0
1649862250000|2022-04-13 15:04:10|435.26|432.86|435.57|433.17|435.57|433.17|435.26|432.86|0
1649862260000|2022-04-13 15:04:20|435.72|433.32|436.5|434.1|436.5|434.1|435.72|433.32|0
1649862270000|2022-04-13 15:04:30|436.19|433.79|436.19|433.79|436.35|433.95|436.19|433.79|0
1649862280000|2022-04-13 15:04:40|436.04|433.64|435.72|433.32|436.04|433.64|435.57|433.17|0
1649862290000|2022-04-13 15:04:50|435.57|433.17|435.88|433.48|435.88|433.48|435.57|433.17|0
1649862300000|2022-04-13 15:05:00|435.95|433.55|436.04|433.64|436.04|433.64|435.95|433.55|0
1649862310000|2022-04-13 15:05:10|436.19|433.79|435.57|433.17|436.19|433.79|435.57|433.17|0
1649862320000|2022-04-13 15:05:20|435.72|433.32|435.1|432.7|435.72|433.32|434.32|431.92|0
1649862330000|2022-04-13 15:05:30|435.33|432.93|434.71|432.31|435.33|432.93|434.71|432.31|0
1649862340000|2022-04-13 15:05:40|434.79|432.39|434.63|432.23|434.79|432.39|434.48|432.08|0
1649862350000|2022-04-13 15:05:50|434.79|432.39|434.4|432|434.79|432.39|434.4|432|0
1649862360000|2022-04-13 15:06:00|434.17|431.77|434.4|432|434.48|432.08|434.17|431.77|0
1649862370000|2022-04-13 15:06:10|434.32|431.92|434.48|432.08|434.79|432.39|434.32|431.92|0
1649862380000|2022-04-13 15:06:20|434.32|431.92|434.63|432.23|434.63|432.23|434.32|431.92|0
1649862390000|2022-04-13 15:06:30|434.48|432.08|434.79|432.39|434.79|432.39|434.32|431.92|0
1649862400000|2022-04-13 15:06:40|434.63|432.23|434.79|432.39|434.79|432.39|434.48|432.08|0
1649862410000|2022-04-13 15:06:50|435.1|432.7|434.94|432.54|435.1|432.7|434.86|432.46|0
1649862420000|2022-04-13 15:07:00|435.1|432.7|434.63|432.23|435.1|432.7|434.63|432.23|0
1649862430000|2022-04-13 15:07:10|434.79|432.39|434.48|432.08|434.86|432.46|434.48|432.08|0
1649862440000|2022-04-13 15:07:20|434.71|432.31|434.48|432.08|434.71|432.31|434.48|432.08|0
1649862450000|2022-04-13 15:07:30|434.32|431.92|434.32|431.92|434.32|431.92|434.24|431.84|0
1649862460000|2022-04-13 15:07:40|434.17|431.77|434.17|431.77|434.32|431.92|434.17|431.77|0
1649862470000|2022-04-13 15:07:50|434.48|432.08|434.79|432.39|434.79|432.39|434.48|432.08|0
1649862480000|2022-04-13 15:08:00|434.63|432.23|434.63|432.23|435.1|432.7|434.63|432.23|0
1649862490000|2022-04-13 15:08:10|434.79|432.39|434.63|432.23|434.79|432.39|434.48|432.08|0
1649862500000|2022-04-13 15:08:20|434.71|432.31|434.79|432.39|434.94|432.54|434.71|432.31|0
1649862510000|2022-04-13 15:08:30|434.94|432.54|435.26|432.86|435.26|432.86|434.94|432.54|0
1649862520000|2022-04-13 15:08:40|435.41|433.01|435.1|432.7|435.41|433.01|435.1|432.7|0
1649862530000|2022-04-13 15:08:50|434.79|432.39|435.26|432.86|435.26|432.86|434.79|432.39|0
1649862540000|2022-04-13 15:09:00|434.94|432.54|435.1|432.7|435.1|432.7|434.79|432.39|0
1649862550000|2022-04-13 15:09:10|435.17|432.77|434.86|432.46|435.26|432.86|434.86|432.46|0
1649862560000|2022-04-13 15:09:20|434.94|432.54|434.63|432.23|434.94|432.54|434.63|432.23|0
1649862570000|2022-04-13 15:09:30|434.79|432.39|434.63|432.23|434.94|432.54|434.63|432.23|0
1649862580000|2022-04-13 15:09:40|434.71|432.31|434.63|432.23|434.79|432.39|434.63|432.23|0
1649862590000|2022-04-13 15:09:50|434.79|432.39|434.48|432.08|434.79|432.39|434.48|432.08|0
1649862600000|2022-04-13 15:10:00|434.63|432.23|434.63|432.23|434.79|432.39|434.63|432.23|0
1649862610000|2022-04-13 15:10:10|434.48|432.08|434.48|432.08|434.48|432.08|434.32|431.92|0
1649862620000|2022-04-13 15:10:20|434.32|431.92|434.94|432.54|434.94|432.54|434.32|431.92|0
1649862630000|2022-04-13 15:10:30|435.1|432.7|435.41|433.01|435.41|433.01|435.1|432.7|0
1649862640000|2022-04-13 15:10:40|435.57|433.17|435.57|433.17|435.57|433.17|435.57|433.17|0
1649862650000|2022-04-13 15:10:50|435.41|433.01|435.41|433.01|435.41|433.01|435.41|433.01|0
1649862660000|2022-04-13 15:11:00|435.57|433.17|435.88|433.48|435.88|433.48|435.57|433.17|0
1649862670000|2022-04-13 15:11:10|435.57|433.17|435.57|433.17|435.57|433.17|435.41|433.01|0
1649862680000|2022-04-13 15:11:20|435.72|433.32|435.57|433.17|435.88|433.48|435.57|433.17|0
1649862690000|2022-04-13 15:11:30|435.72|433.32|435.72|433.32|435.72|433.32|435.72|433.32|0
1649862700000|2022-04-13 15:11:40|435.57|433.17|435.88|433.48|435.88|433.48|435.57|433.17|0
1649862710000|2022-04-13 15:11:50|435.72|433.32|435.72|433.32|435.72|433.32|435.48|433.08|0
1649862720000|2022-04-13 15:12:00|435.25|432.85|435.25|432.85|435.41|433.01|435.25|432.85|0
1649862730000|2022-04-13 15:12:10|435.1|432.7|435.56|433.16|435.56|433.16|435.1|432.7|0
1649862740000|2022-04-13 15:12:20|435.41|433.01|435.33|432.93|435.41|433.01|435.25|432.85|0
1649862750000|2022-04-13 15:12:30|435.25|432.85|435.41|433.01|435.41|433.01|435.25|432.85|0
1649862760000|2022-04-13 15:12:40|435.25|432.85|435.41|433.01|435.41|433.01|435.25|432.85|0
1649862770000|2022-04-13 15:12:50|435.1|432.7|435.56|433.16|435.64|433.24|435.1|432.7|0
1649862780000|2022-04-13 15:13:00|435.25|432.85|435.1|432.7|435.25|432.85|435.1|432.7|0
1649862790000|2022-04-13 15:13:10|435.25|432.85|435.56|433.16|435.56|433.16|435.25|432.85|0
1649862800000|2022-04-13 15:13:20|435.41|433.01|435.56|433.16|435.56|433.16|435.41|433.01|0
1649862810000|2022-04-13 15:13:30|435.41|433.01|435.56|433.16|435.56|433.16|435.1|432.7|0
1649862820000|2022-04-13 15:13:40|435.72|433.32|435.88|433.48|435.88|433.48|435.56|433.16|0
1649862830000|2022-04-13 15:13:50|436.03|433.63|436.5|434.1|436.5|434.1|435.88|433.48|0
1649862840000|2022-04-13 15:14:00|436.73|434.33|436.34|433.94|436.73|434.33|436.34|433.94|0
1649862850000|2022-04-13 15:14:10|436.19|433.79|436.19|433.79|436.5|434.1|436.19|433.79|0
1649862860000|2022-04-13 15:14:20|436.34|433.94|436.5|434.1|436.65|434.25|436.34|433.94|0
1649862870000|2022-04-13 15:14:30|436.65|434.25|436.65|434.25|436.65|434.25|436.5|434.1|0
1649862880000|2022-04-13 15:14:40|436.97|434.57|436.97|434.57|437.28|434.88|436.97|434.57|0
1649862890000|2022-04-13 15:14:50|437.12|434.72|437.12|434.72|437.12|434.72|436.97|434.57|0
1649862900000|2022-04-13 15:15:00|437.28|434.88|437.43|435.03|437.43|435.03|436.97|434.57|0
1649862910000|2022-04-13 15:15:10|436.97|434.57|437.28|434.88|437.28|434.88|436.97|434.57|0
1649862920000|2022-04-13 15:15:20|436.97|434.57|437.28|434.88|437.28|434.88|436.97|434.57|0
1649862930000|2022-04-13 15:15:30|437.59|435.19|436.97|434.57|437.59|435.19|436.97|434.57|0
1649862940000|2022-04-13 15:15:40|436.81|434.41|437.43|435.03|437.43|435.03|436.81|434.41|0
1649862950000|2022-04-13 15:15:50|437.59|435.19|438.06|435.66|438.06|435.66|437.59|435.19|0
1649862960000|2022-04-13 15:16:00|438.21|435.81|437.75|435.35|438.21|435.81|437.75|435.35|0
1649862970000|2022-04-13 15:16:10|437.59|435.19|437.43|435.03|437.75|435.35|437.43|435.03|0
1649862980000|2022-04-13 15:16:20|436.97|434.57|437.43|435.03|437.43|435.03|436.97|434.57|0
1649862990000|2022-04-13 15:16:30|437.59|435.19|437.43|435.03|437.59|435.19|437.43|435.03|0
1649863000000|2022-04-13 15:16:40|437.35|434.95|437.59|435.19|437.75|435.35|437.35|434.95|0
1649863010000|2022-04-13 15:16:50|437.75|435.35|437.51|435.11|437.75|435.35|437.51|435.11|0
1649863020000|2022-04-13 15:17:00|437.59|435.19|437.66|435.26|437.75|435.35|437.59|435.19|0
1649863030000|2022-04-13 15:17:10|437.75|435.35|437.75|435.35|437.75|435.35|437.51|435.11|0
1649863040000|2022-04-13 15:17:20|437.59|435.19|437.59|435.19|437.75|435.35|437.43|435.03|0
1649863050000|2022-04-13 15:17:30|437.9|435.5|438.06|435.66|438.06|435.66|437.9|435.5|0
1649863060000|2022-04-13 15:17:40|438.21|435.81|438.21|435.81|438.21|435.81|438.21|435.81|0
1649863070000|2022-04-13 15:17:50|438.06|435.66|438.06|435.66|438.06|435.66|437.9|435.5|0
1649863080000|2022-04-13 15:18:00|437.82|435.42|438.21|435.81|438.21|435.81|437.74|435.34|0
1649863090000|2022-04-13 15:18:10|438.13|435.73|438.21|435.81|438.21|435.81|438.06|435.66|0
1649863100000|2022-04-13 15:18:20|438.37|435.97|438.37|435.97|438.37|435.97|438.37|435.97|0
1649863110000|2022-04-13 15:18:30|438.53|436.13|438.68|436.28|438.68|436.28|438.53|436.13|0
1649863120000|2022-04-13 15:18:40|438.53|436.13|438.13|435.73|438.53|436.13|438.13|435.73|0
1649863130000|2022-04-13 15:18:50|438.06|435.66|438.21|435.81|438.21|435.81|437.9|435.5|0
1649863140000|2022-04-13 15:19:00|438.37|435.97|438.21|435.81|438.37|435.97|438.21|435.81|0
1649863150000|2022-04-13 15:19:10|438.06|435.66|437.59|435.19|438.06|435.66|437.59|435.19|0
1649863160000|2022-04-13 15:19:20|437.28|434.88|437.82|435.42|437.82|435.42|437.28|434.88|0
1649863170000|2022-04-13 15:19:30|438.06|435.66|438.21|435.81|438.21|435.81|438.06|435.66|0
1649863180000|2022-04-13 15:19:40|438.06|435.66|438.06|435.66|438.06|435.66|437.9|435.5|0
1649863190000|2022-04-13 15:19:50|438.21|435.81|438.21|435.81|438.21|435.81|438.13|435.73|0
1649863200000|2022-04-13 15:20:00|438.37|435.97|438.06|435.66|438.37|435.97|437.98|435.58|0
1649863210000|2022-04-13 15:20:10|437.9|435.5|438.06|435.66|438.06|435.66|437.9|435.5|0
1649863220000|2022-04-13 15:20:20|437.9|435.5|438.06|435.66|438.06|435.66|437.74|435.34|0
1649863230000|2022-04-13 15:20:30|437.74|435.34|437.74|435.34|437.9|435.5|437.74|435.34|0
1649863240000|2022-04-13 15:20:40|437.59|435.19|437.9|435.5|438.06|435.66|437.59|435.19|0
1649863250000|2022-04-13 15:20:50|437.59|435.19|437.51|435.11|437.74|435.34|437.43|435.03|0
1649863260000|2022-04-13 15:21:00|437.74|435.34|437.59|435.19|437.74|435.34|437.59|435.19|0
1649863270000|2022-04-13 15:21:10|437.43|435.03|437.59|435.19|437.74|435.34|437.43|435.03|0
1649863280000|2022-04-13 15:21:20|437.66|435.26|437.43|435.03|437.66|435.26|437.43|435.03|0
1649863290000|2022-04-13 15:21:30|437.28|434.88|437.43|435.03|437.43|435.03|437.28|434.88|0
1649863300000|2022-04-13 15:21:40|437.35|434.95|437.35|434.95|437.43|435.03|437.35|434.95|0
1649863310000|2022-04-13 15:21:50|437.43|435.03|437.59|435.19|437.59|435.19|437.27|434.87|0
1649863320000|2022-04-13 15:22:00|437.43|435.03|437.35|434.95|437.43|435.03|437.35|434.95|0
1649863330000|2022-04-13 15:22:10|437.27|434.87|437.27|434.87|437.27|434.87|436.96|434.56|0
1649863340000|2022-04-13 15:22:20|437.9|435.5|438.37|435.97|438.52|436.12|437.9|435.5|0
1649863350000|2022-04-13 15:22:30|438.21|435.81|437.9|435.5|438.21|435.81|437.74|435.34|0
1649863360000|2022-04-13 15:22:40|438.21|435.81|438.21|435.81|438.37|435.97|438.21|435.81|0
1649863370000|2022-04-13 15:22:50|438.05|435.65|438.21|435.81|438.21|435.81|438.05|435.65|0
1649863380000|2022-04-13 15:23:00|438.05|435.65|437.9|435.5|438.05|435.65|437.9|435.5|0
1649863390000|2022-04-13 15:23:10|438.05|435.65|439.89|437.49|439.89|437.49|437.9|435.5|0
1649863400000|2022-04-13 15:23:20|439.82|437.42|440.29|437.89|440.44|438.04|439.82|437.42|0
1649863410000|2022-04-13 15:23:30|440.13|437.73|440.29|437.89|440.29|437.89|440.13|437.73|0
1649863420000|2022-04-13 15:23:40|433.52|431.12|437.59|435.19|437.59|435.19|433.44|431.04|0
1649863430000|2022-04-13 15:23:50|437.67|435.27|437.36|434.96|437.67|435.27|437.36|434.96|0
1649863440000|2022-04-13 15:24:00|437.52|435.12|437.52|435.12|437.52|435.12|437.36|434.96|0
1649863450000|2022-04-13 15:24:10|437.83|435.43|438.61|436.21|438.61|436.21|437.83|435.43|0
1649863460000|2022-04-13 15:24:20|437.99|435.59|437.99|435.59|437.99|435.59|437.83|435.43|0
1649863470000|2022-04-13 15:24:30|437.83|435.43|437.52|435.12|437.83|435.43|437.52|435.12|0
1649863480000|2022-04-13 15:24:40|437.67|435.27|438.14|435.74|438.14|435.74|437.67|435.27|0
1649863490000|2022-04-13 15:24:50|438.46|436.06|438.46|436.06|438.46|436.06|438.46|436.06|0
1649863500000|2022-04-13 15:25:00|438.77|436.37|438.46|436.06|438.93|436.53|438.46|436.06|0
1649863510000|2022-04-13 15:25:10|438.77|436.37|439.24|436.84|439.24|436.84|438.77|436.37|0
1649863520000|2022-04-13 15:25:20|439.55|437.15|439.71|437.31|439.71|437.31|439.24|436.84|0
1649863530000|2022-04-13 15:25:30|439.55|437.15|439.55|437.15|439.55|437.15|439.47|437.07|0
1649863540000|2022-04-13 15:25:40|439.39|436.99|439.71|437.31|439.71|437.31|439.39|436.99|0
1649863550000|2022-04-13 15:25:50|439.86|437.46|439.86|437.46|440.02|437.62|439.86|437.46|0
1649863560000|2022-04-13 15:26:00|439.71|437.31|440.02|437.62|440.02|437.62|439.71|437.31|0
1649863570000|2022-04-13 15:26:10|440.18|437.78|439.86|437.46|440.18|437.78|439.86|437.46|0
1649863580000|2022-04-13 15:26:20|439.71|437.31|439.86|437.46|439.86|437.46|439.71|437.31|0
1649863590000|2022-04-13 15:26:30|440.02|437.62|440.33|437.93|440.33|437.93|440.02|437.62|0
1649863600000|2022-04-13 15:26:40|440.18|437.78|440.18|437.78|440.18|437.78|440.18|437.78|0
1649863610000|2022-04-13 15:26:50|440.33|437.93|440.33|437.93|440.8|438.4|440.33|437.93|0
1649863620000|2022-04-13 15:27:00|440.02|437.62|440.02|437.62|440.02|437.62|440.02|437.62|0
1649863630000|2022-04-13 15:27:10|440.18|437.78|440.02|437.62|440.18|437.78|440.02|437.62|0
1649863640000|2022-04-13 15:27:20|439.86|437.46|440.18|437.78|440.18|437.78|439.86|437.46|0
1649863650000|2022-04-13 15:27:30|440.02|437.62|439.94|437.54|440.02|437.62|439.94|437.54|0
1649863660000|2022-04-13 15:27:40|439.86|437.46|439.55|437.15|439.86|437.46|439.55|437.15|0
1649863670000|2022-04-13 15:27:50|439.39|436.99|439.55|437.15|439.55|437.15|439.39|436.99|0
1649863680000|2022-04-13 15:28:00|439.39|436.99|439.62|437.22|439.62|437.22|439.39|436.99|0
1649863690000|2022-04-13 15:28:10|439.24|436.84|439.24|436.84|439.39|436.99|439.24|436.84|0
1649863700000|2022-04-13 15:28:20|439.39|436.99|439.39|436.99|439.47|437.07|439.39|436.99|0
1649863710000|2022-04-13 15:28:30|439.24|436.84|439.24|436.84|439.24|436.84|439.24|436.84|0
1649863720000|2022-04-13 15:28:40|439.15|436.75|439.24|436.84|439.24|436.84|439.08|436.68|0
1649863730000|2022-04-13 15:28:50|439.39|436.99|439.55|437.15|439.55|437.15|439.39|436.99|0
1649863740000|2022-04-13 15:29:00|439.78|437.38|439.86|437.46|439.86|437.46|439.55|437.15|0
1649863750000|2022-04-13 15:29:10|439.55|437.15|439.31|436.91|439.55|437.15|439.24|436.84|0
1649863760000|2022-04-13 15:29:20|439.39|436.99|439.55|437.15|439.71|437.31|439.39|436.99|0
1649863770000|2022-04-13 15:29:30|439.39|436.99|439.71|437.31|439.71|437.31|439.39|436.99|0
1649863780000|2022-04-13 15:29:40|439.55|437.15|439.39|436.99|439.55|437.15|439.24|436.84|0
1649863790000|2022-04-13 15:29:50|439.55|437.15|439.71|437.31|439.71|437.31|439.55|437.15|0
1649863800000|2022-04-13 15:30:00|440.02|437.62|439.62|437.22|440.02|437.62|439.62|437.22|0
1649863810000|2022-04-13 15:30:10|439.55|437.15|439.55|437.15|439.71|437.31|439.55|437.15|0
1649863820000|2022-04-13 15:30:20|439.71|437.31|440.02|437.62|440.02|437.62|439.55|437.15|0
1649863830000|2022-04-13 15:30:30|440.18|437.78|440.49|438.09|440.49|438.09|440.18|437.78|0
1649863840000|2022-04-13 15:30:40|440.33|437.93|440.33|437.93|440.49|438.09|440.33|437.93|0
1649863850000|2022-04-13 15:30:50|440.17|437.77|440.02|437.62|440.17|437.77|440.02|437.62|0
1649863860000|2022-04-13 15:31:00|440.17|437.77|440.49|438.09|440.49|438.09|440.17|437.77|0
1649863870000|2022-04-13 15:31:10|440.33|437.93|440.49|438.09|440.49|438.09|440.33|437.93|0
1649863880000|2022-04-13 15:31:20|440.33|437.93|440.49|438.09|440.49|438.09|440.33|437.93|0
1649863890000|2022-04-13 15:31:30|440.41|438.01|440.33|437.93|440.49|438.09|440.33|437.93|0
1649863900000|2022-04-13 15:31:40|440.49|438.09|440.33|437.93|440.49|438.09|440.33|437.93|0
1649863910000|2022-04-13 15:31:50|440.49|438.09|440.49|438.09|440.64|438.24|440.41|438.01|0
1649863920000|2022-04-13 15:32:00|440.8|438.4|440.49|438.09|440.8|438.4|440.49|438.09|0
1649863930000|2022-04-13 15:32:10|440.33|437.93|440.33|437.93|440.49|438.09|440.33|437.93|0
1649863940000|2022-04-13 15:32:20|440.64|438.24|440.8|438.4|440.8|438.4|440.49|438.09|0
1649863950000|2022-04-13 15:32:30|440.64|438.24|440.96|438.56|440.96|438.56|440.64|438.24|0
1649863960000|2022-04-13 15:32:40|440.64|438.24|440.72|438.32|440.72|438.32|440.49|438.09|0
1649863970000|2022-04-13 15:32:50|440.8|438.4|440.96|438.56|440.96|438.56|440.8|438.4|0
1649863980000|2022-04-13 15:33:00|441.03|438.63|440.96|438.56|441.03|438.63|440.96|438.56|0
1649863990000|2022-04-13 15:33:10|441.11|438.71|441.43|439.03|441.43|439.03|440.96|438.56|0
1649864000000|2022-04-13 15:33:20|441.27|438.87|441.27|438.87|441.27|438.87|441.11|438.71|0
1649864010000|2022-04-13 15:33:30|441.43|439.03|441.11|438.71|441.43|439.03|441.11|438.71|0
1649864020000|2022-04-13 15:33:40|440.96|438.56|440.96|438.56|441.27|438.87|440.96|438.56|0
1649864030000|2022-04-13 15:33:50|440.88|438.48|440.88|438.48|440.88|438.48|440.88|438.48|0
1649864040000|2022-04-13 15:34:00|440.96|438.56|441.43|439.03|441.43|439.03|440.96|438.56|0
1649864050000|2022-04-13 15:34:10|441.58|439.18|442.37|439.97|442.37|439.97|441.58|439.18|0
1649864060000|2022-04-13 15:34:20|440.17|437.77|440.09|437.69|440.17|437.77|440.09|437.69|0
1649864070000|2022-04-13 15:34:30|440.02|437.62|440.8|438.4|440.8|438.4|440.02|437.62|0
1649864080000|2022-04-13 15:34:40|440.96|438.56|440.49|438.09|440.96|438.56|440.49|438.09|0
1649864090000|2022-04-13 15:34:50|440.25|437.85|440.49|438.09|440.64|438.24|440.25|437.85|0
1649864100000|2022-04-13 15:35:00|440.88|438.48|440.64|438.24|441.11|438.71|440.64|438.24|0
1649864110000|2022-04-13 15:35:10|440.33|437.93|440.64|438.24|440.72|438.32|440.33|437.93|0
1649864120000|2022-04-13 15:35:20|440.49|438.09|440.64|438.24|440.8|438.4|440.49|438.09|0
1649864130000|2022-04-13 15:35:30|440.49|438.09|440.49|438.09|440.8|438.4|440.49|438.09|0
1649864140000|2022-04-13 15:35:40|440.8|438.4|440.96|438.56|440.96|438.56|440.64|438.24|0
1649864150000|2022-04-13 15:35:50|440.8|438.4|440.49|438.09|440.8|438.4|440.49|438.09|0
1649864160000|2022-04-13 15:36:00|440.33|437.93|440.8|438.4|440.8|438.4|440.33|437.93|0
1649864170000|2022-04-13 15:36:10|440.64|438.24|440.8|438.4|440.8|438.4|440.64|438.24|0
1649864180000|2022-04-13 15:36:20|440.96|438.56|440.64|438.24|440.96|438.56|440.64|438.24|0
1649864190000|2022-04-13 15:36:30|440.49|438.09|440.56|438.16|440.64|438.24|440.49|438.09|0
1649864200000|2022-04-13 15:36:40|440.49|438.09|440.33|437.93|440.49|438.09|440.17|437.77|0
1649864210000|2022-04-13 15:36:50|440.4|438|440.17|437.77|440.4|438|440.17|437.77|0
1649864220000|2022-04-13 15:37:00|439.86|437.46|439.86|437.46|439.86|437.46|439.86|437.46|0
1649864230000|2022-04-13 15:37:10|439.7|437.3|439.23|436.83|439.7|437.3|439.23|436.83|0
1649864240000|2022-04-13 15:37:20|439.08|436.68|439.08|436.68|439.23|436.83|439.08|436.68|0
1649864250000|2022-04-13 15:37:30|438.92|436.52|438.92|436.52|438.92|436.52|438.92|436.52|0
1649864260000|2022-04-13 15:37:40|438.76|436.36|438.76|436.36|438.92|436.52|438.76|436.36|0
1649864270000|2022-04-13 15:37:50|438.84|436.44|438.76|436.36|438.92|436.52|438.76|436.36|0
1649864280000|2022-04-13 15:38:00|438.61|436.21|438.45|436.05|438.61|436.21|438.45|436.05|0
1649864290000|2022-04-13 15:38:10|438.61|436.21|438.45|436.05|438.76|436.36|438.45|436.05|0
1649864300000|2022-04-13 15:38:20|438.29|435.89|438.61|436.21|438.61|436.21|438.29|435.89|0
1649864310000|2022-04-13 15:38:30|438.45|436.05|438.61|436.21|438.61|436.21|438.29|435.89|0
1649864320000|2022-04-13 15:38:40|438.76|436.36|438.61|436.21|438.76|436.36|438.52|436.12|0
1649864330000|2022-04-13 15:38:50|438.29|435.89|438.61|436.21|438.61|436.21|438.29|435.89|0
1649864340000|2022-04-13 15:39:00|438.45|436.05|438.61|436.21|438.61|436.21|438.45|436.05|0
1649864350000|2022-04-13 15:39:10|438.45|436.05|438.61|436.21|438.61|436.21|438.45|436.05|0
1649864360000|2022-04-13 15:39:20|438.45|436.05|438.76|436.36|438.76|436.36|438.45|436.05|0
1649864370000|2022-04-13 15:39:30|438.61|436.21|438.76|436.36|438.76|436.36|438.45|436.05|0
1649864380000|2022-04-13 15:39:40|438.61|436.21|438.92|436.52|438.92|436.52|438.61|436.21|0
1649864390000|2022-04-13 15:39:50|438.84|436.44|439.07|436.67|439.23|436.83|438.84|436.44|0
1649864400000|2022-04-13 15:40:00|439.39|436.99|439.07|436.67|439.39|436.99|439.07|436.67|0
1649864410000|2022-04-13 15:40:10|439.23|436.83|438.76|436.36|439.23|436.83|438.76|436.36|0
1649864420000|2022-04-13 15:40:20|438.92|436.52|439.23|436.83|439.39|436.99|438.92|436.52|0
1649864430000|2022-04-13 15:40:30|439.07|436.67|439.15|436.75|439.15|436.75|439.07|436.67|0
1649864440000|2022-04-13 15:40:40|439.23|436.83|439.23|436.83|439.23|436.83|439.23|436.83|0
1649864450000|2022-04-13 15:40:50|439.07|436.67|439.07|436.67|439.07|436.67|438.92|436.52|0
1649864460000|2022-04-13 15:41:00|439.23|436.83|439.07|436.67|439.39|436.99|439.07|436.67|0
1649864470000|2022-04-13 15:41:10|438.92|436.52|438.84|436.44|438.99|436.59|438.84|436.44|0
1649864480000|2022-04-13 15:41:20|438.92|436.52|438.76|436.36|438.92|436.52|438.76|436.36|0
1649864490000|2022-04-13 15:41:30|438.45|436.05|438.29|435.89|438.45|436.05|438.29|435.89|0
1649864500000|2022-04-13 15:41:40|438.14|435.74|438.14|435.74|438.29|435.89|438.14|435.74|0
1649864510000|2022-04-13 15:41:50|438.45|436.05|438.45|436.05|438.52|436.12|438.45|436.05|0
1649864520000|2022-04-13 15:42:00|439.07|436.67|439.07|436.67|439.15|436.75|439.07|436.67|0
1649864530000|2022-04-13 15:42:10|439.23|436.83|439.54|437.14|439.54|437.14|439.23|436.83|0
1649864540000|2022-04-13 15:42:20|439.7|437.3|439.54|437.14|439.7|437.3|439.54|437.14|0
1649864550000|2022-04-13 15:42:30|439.77|437.37|439.86|437.46|439.86|437.46|439.7|437.3|0
1649864560000|2022-04-13 15:42:40|439.7|437.3|440.01|437.61|440.01|437.61|439.7|437.3|0
1649864570000|2022-04-13 15:42:50|440.17|437.77|440.17|437.77|440.17|437.77|440.01|437.61|0
1649864580000|2022-04-13 15:43:00|440.33|437.93|440.33|437.93|440.33|437.93|440.33|437.93|0
1649864590000|2022-04-13 15:43:10|440.48|438.08|440.64|438.24|440.64|438.24|440.48|438.08|0
1649864600000|2022-04-13 15:43:20|440.48|438.08|440.33|437.93|440.48|438.08|440.33|437.93|0
1649864610000|2022-04-13 15:43:30|440.01|437.61|439.54|437.14|440.01|437.61|439.54|437.14|0
1649864620000|2022-04-13 15:43:40|439.86|437.46|440.17|437.77|440.33|437.93|439.86|437.46|0
1649864630000|2022-04-13 15:43:50|440.01|437.61|440.01|437.61|440.17|437.77|440.01|437.61|0
1649864640000|2022-04-13 15:44:00|440.17|437.77|439.86|437.46|440.17|437.77|439.86|437.46|0
1649864650000|2022-04-13 15:44:10|440.17|437.77|440.17|437.77|440.33|437.93|440.17|437.77|0
1649864670000|2022-04-13 15:44:30|440.01|437.61|440.01|437.61|440.01|437.61|440.01|437.61|0
1649864680000|2022-04-13 15:44:40|439.86|437.46|439.7|437.3|439.86|437.46|439.7|437.3|0
1649864690000|2022-04-13 15:44:50|439.86|437.46|439.39|436.99|439.86|437.46|439.39|436.99|0
1649864700000|2022-04-13 15:45:00|439.23|436.83|439.07|436.67|439.23|436.83|439.07|436.67|0
1649864710000|2022-04-13 15:45:10|438.45|436.05|438.45|436.05|438.45|436.05|438.29|435.89|0
1649864720000|2022-04-13 15:45:20|438.76|436.36|438.68|436.28|439.07|436.67|438.68|436.28|0
1649864730000|2022-04-13 15:45:30|438.6|436.2|438.29|435.89|438.68|436.28|438.29|435.89|0
1649864740000|2022-04-13 15:45:40|438.13|435.73|437.82|435.42|438.13|435.73|437.82|435.42|0
1649864750000|2022-04-13 15:45:50|437.98|435.58|437.74|435.34|437.98|435.58|437.66|435.26|0
1649864760000|2022-04-13 15:46:00|437.82|435.42|437.9|435.5|437.98|435.58|437.82|435.42|0
1649864770000|2022-04-13 15:46:10|437.66|435.26|438.13|435.73|438.13|435.73|437.66|435.26|0
1649864780000|2022-04-13 15:46:20|438.6|436.2|438.76|436.36|438.76|436.36|438.6|436.2|0
1649864790000|2022-04-13 15:46:30|438.92|436.52|438.6|436.2|438.92|436.52|438.6|436.2|0
1649864800000|2022-04-13 15:46:40|438.45|436.05|438.52|436.12|438.52|436.12|438.29|435.89|0
1649864810000|2022-04-13 15:46:50|438.45|436.05|438.45|436.05|438.45|436.05|438.45|436.05|0
1649864820000|2022-04-13 15:47:00|438.76|436.36|438.52|436.12|438.76|436.36|438.52|436.12|0
1649864830000|2022-04-13 15:47:10|438.6|436.2|438.13|435.73|438.6|436.2|437.82|435.42|0
1649864840000|2022-04-13 15:47:20|438.29|435.89|438.13|435.73|438.29|435.89|438.13|435.73|0
1649864850000|2022-04-13 15:47:30|438.29|435.89|438.13|435.73|438.29|435.89|438.13|435.73|0
1649864860000|2022-04-13 15:47:40|437.98|435.58|438.45|436.05|438.45|436.05|437.98|435.58|0
1649864870000|2022-04-13 15:47:50|438.21|435.81|438.13|435.73|438.21|435.81|438.13|435.73|0
1649864880000|2022-04-13 15:48:00|438.29|435.89|437.98|435.58|438.29|435.89|437.98|435.58|0
1649864890000|2022-04-13 15:48:10|438.13|435.73|438.6|436.2|438.6|436.2|438.13|435.73|0
1649864900000|2022-04-13 15:48:20|438.29|435.89|438.13|435.73|438.29|435.89|438.05|435.65|0
1649864910000|2022-04-13 15:48:30|437.82|435.42|437.82|435.42|437.82|435.42|437.66|435.26|0
1649864920000|2022-04-13 15:48:40|437.98|435.58|438.05|435.65|438.05|435.65|437.98|435.58|0
1649864930000|2022-04-13 15:48:50|438.29|435.89|437.82|435.42|438.29|435.89|437.82|435.42|0
1649864940000|2022-04-13 15:49:00|437.66|435.26|437.66|435.26|437.66|435.26|437.66|435.26|0
1649864950000|2022-04-13 15:49:10|437.82|435.42|437.98|435.58|437.98|435.58|437.82|435.42|0
1649864960000|2022-04-13 15:49:20|437.82|435.42|438.13|435.73|438.13|435.73|437.82|435.42|0
1649864970000|2022-04-13 15:49:30|437.98|435.58|437.98|435.58|437.98|435.58|437.98|435.58|0
1649864980000|2022-04-13 15:49:40|438.13|435.73|437.82|435.42|438.13|435.73|437.82|435.42|0
1649864990000|2022-04-13 15:49:50|437.89|435.49|438.13|435.73|438.13|435.73|437.89|435.49|0
1649865000000|2022-04-13 15:50:00|437.82|435.42|437.51|435.11|437.82|435.42|437.51|435.11|0
1649865010000|2022-04-13 15:50:10|437.66|435.26|437.51|435.11|437.66|435.26|437.51|435.11|0
1649865020000|2022-04-13 15:50:20|437.19|434.79|436.73|434.33|437.19|434.79|436.73|434.33|0
1649865030000|2022-04-13 15:50:30|436.88|434.48|436.88|434.48|437.04|434.64|436.88|434.48|0
1649865040000|2022-04-13 15:50:40|436.73|434.33|437.04|434.64|437.04|434.64|436.73|434.33|0
1649865050000|2022-04-13 15:50:50|436.88|434.48|436.73|434.33|436.88|434.48|436.57|434.17|0
1649865060000|2022-04-13 15:51:00|436.64|434.24|436.73|434.33|436.73|434.33|436.41|434.01|0
1649865070000|2022-04-13 15:51:10|436.88|434.48|436.73|434.33|436.88|434.48|436.73|434.33|0
1649865080000|2022-04-13 15:51:20|436.8|434.4|436.57|434.17|436.8|434.4|436.57|434.17|0
1649865090000|2022-04-13 15:51:30|436.88|434.48|436.8|434.4|436.88|434.48|436.73|434.33|0
1649865100000|2022-04-13 15:51:40|436.88|434.48|436.57|434.17|436.88|434.48|436.57|434.17|0
1649865110000|2022-04-13 15:51:50|436.73|434.33|436.26|433.86|436.73|434.33|436.1|433.7|0
1649865120000|2022-04-13 15:52:00|436.41|434.01|436.33|433.93|436.41|434.01|436.1|433.7|0
1649865130000|2022-04-13 15:52:10|436.26|433.86|436.1|433.7|436.26|433.86|436.1|433.7|0
1649865150000|2022-04-13 15:52:30|436.26|433.86|436.41|434.01|436.41|434.01|436.26|433.86|0
1649865160000|2022-04-13 15:52:40|436.26|433.86|436.1|433.7|436.26|433.86|436.1|433.7|0
1649865170000|2022-04-13 15:52:50|436.26|433.86|436.49|434.09|436.49|434.09|436.26|433.86|0
1649865180000|2022-04-13 15:53:00|436.88|434.48|437.04|434.64|437.04|434.64|436.88|434.48|0
1649865190000|2022-04-13 15:53:10|437.19|434.79|437.04|434.64|437.19|434.79|437.04|434.64|0
1649865200000|2022-04-13 15:53:20|437.35|434.95|437.19|434.79|437.35|434.95|437.19|434.79|0
1649865210000|2022-04-13 15:53:30|437.04|434.64|436.88|434.48|437.04|434.64|436.88|434.48|0
1649865220000|2022-04-13 15:53:40|436.72|434.32|436.41|434.01|436.72|434.32|436.41|434.01|0
1649865240000|2022-04-13 15:54:00|436.57|434.17|436.72|434.32|436.88|434.48|436.57|434.17|0
1649865250000|2022-04-13 15:54:10|436.88|434.48|436.88|434.48|436.88|434.48|436.72|434.32|0
1649865260000|2022-04-13 15:54:20|437.04|434.64|436.88|434.48|437.04|434.64|436.88|434.48|0
1649865270000|2022-04-13 15:54:30|437.19|434.79|437.04|434.64|437.19|434.79|437.04|434.64|0
1649865280000|2022-04-13 15:54:40|436.57|434.17|436.88|434.48|436.88|434.48|436.57|434.17|0
1649865290000|2022-04-13 15:54:50|436.57|434.17|436.72|434.32|436.72|434.32|436.57|434.17|0
1649865300000|2022-04-13 15:55:00|436.57|434.17|436.49|434.09|436.57|434.17|436.26|433.86|0
1649865310000|2022-04-13 15:55:10|436.41|434.01|436.64|434.24|436.64|434.24|436.41|434.01|0
1649865320000|2022-04-13 15:55:20|436.57|434.17|436.57|434.17|436.72|434.32|436.57|434.17|0
1649865330000|2022-04-13 15:55:30|436.72|434.32|436.57|434.17|436.72|434.32|436.57|434.17|0
1649865340000|2022-04-13 15:55:40|436.64|434.24|436.26|433.86|436.64|434.24|436.26|433.86|0
1649865350000|2022-04-13 15:55:50|436.41|434.01|436.57|434.17|436.57|434.17|436.41|434.01|0
1649865360000|2022-04-13 15:56:00|436.72|434.32|436.72|434.32|436.72|434.32|436.57|434.17|0
1649865370000|2022-04-13 15:56:10|436.88|434.48|436.57|434.17|436.88|434.48|436.57|434.17|0
1649865380000|2022-04-13 15:56:20|436.41|434.01|436.26|433.86|436.41|434.01|436.26|433.86|0
1649865390000|2022-04-13 15:56:30|436.41|434.01|436.25|433.85|436.41|434.01|436.25|433.85|0
1649865400000|2022-04-13 15:56:40|436.1|433.7|436.1|433.7|436.1|433.7|436.1|433.7|0
1649865410000|2022-04-13 15:56:50|435.32|432.92|435.32|432.92|435.32|432.92|435.32|432.92|0
1649865420000|2022-04-13 15:57:00|435.79|433.39|435.94|433.54|435.94|433.54|435.63|433.23|0
1649865430000|2022-04-13 15:57:10|436.1|433.7|435.79|433.39|436.1|433.7|435.63|433.23|0
1649865440000|2022-04-13 15:57:20|435.63|433.23|435.63|433.23|435.63|433.23|435.32|432.92|0
1649865450000|2022-04-13 15:57:30|435.94|433.54|436.25|433.85|436.25|433.85|435.94|433.54|0
1649865460000|2022-04-13 15:57:40|436.33|433.93|436.41|434.01|436.57|434.17|436.33|433.93|0
1649865470000|2022-04-13 15:57:50|436.25|433.85|436.25|433.85|436.25|433.85|436.25|433.85|0
1649865480000|2022-04-13 15:58:00|436.1|433.7|436.1|433.7|436.25|433.85|436.1|433.7|0
1649865490000|2022-04-13 15:58:10|435.94|433.54|435.86|433.46|435.94|433.54|435.79|433.39|0
1649865500000|2022-04-13 15:58:20|435.32|432.92|435.32|432.92|435.32|432.92|435.32|432.92|0
1649865510000|2022-04-13 15:58:30|435.47|433.07|435.47|433.07|435.47|433.07|435.47|433.07|0
1649865520000|2022-04-13 15:58:40|435.55|433.15|435.94|433.54|435.94|433.54|435.47|433.07|0
1649865530000|2022-04-13 15:58:50|435.79|433.39|436.1|433.7|436.1|433.7|435.79|433.39|0
1649865540000|2022-04-13 15:59:00|436.25|433.85|436.41|434.01|436.41|434.01|436.25|433.85|0
1649865550000|2022-04-13 15:59:10|436.48|434.08|436.72|434.32|436.72|434.32|436.48|434.08|0
1649865560000|2022-04-13 15:59:20|436.41|434.01|436.57|434.17|436.57|434.17|436.41|434.01|0
1649865580000|2022-04-13 15:59:40|436.41|434.01|436.1|433.7|436.57|434.17|436.1|433.7|0
1649865590000|2022-04-13 15:59:50|436.25|433.85|436.48|434.08|436.48|434.08|436.25|433.85|0
1649865600000|2022-04-13 16:00:00|436.57|434.17|436.41|434.01|436.57|434.17|436.41|434.01|0
1649865610000|2022-04-13 16:00:10|436.25|433.85|436.41|434.01|436.41|434.01|436.1|433.7|0
1649865620000|2022-04-13 16:00:20|436.48|434.08|436.25|433.85|436.48|434.08|436.25|433.85|0
1649865630000|2022-04-13 16:00:30|436.41|434.01|436.41|434.01|436.41|434.01|436.25|433.85|0
1649865640000|2022-04-13 16:00:40|436.25|433.85|436.1|433.7|436.25|433.85|436.1|433.7|0
1649865650000|2022-04-13 16:00:50|436.25|433.85|435.94|433.54|436.25|433.85|435.94|433.54|0
1649865660000|2022-04-13 16:01:00|436.1|433.7|436.25|433.85|436.25|433.85|435.79|433.39|0
1649865670000|2022-04-13 16:01:10|436.41|434.01|436.1|433.7|436.41|434.01|436.1|433.7|0
1649865680000|2022-04-13 16:01:20|436.17|433.77|436.25|433.85|436.25|433.85|435.94|433.54|0
1649865690000|2022-04-13 16:01:30|436.1|433.7|435.78|433.38|436.1|433.7|435.78|433.38|0
1649865700000|2022-04-13 16:01:40|435.63|433.23|435.63|433.23|435.63|433.23|435.63|433.23|0
1649865710000|2022-04-13 16:01:50|435.78|433.38|435.32|432.92|435.78|433.38|435.32|432.92|0
1649865720000|2022-04-13 16:02:00|435.47|433.07|435.01|432.61|435.47|433.07|435.01|432.61|0
1649865730000|2022-04-13 16:02:10|435.16|432.76|435.16|432.76|435.16|432.76|434.85|432.45|0
1649865740000|2022-04-13 16:02:20|435.32|432.92|435.94|433.54|435.94|433.54|435.32|432.92|0
1649865750000|2022-04-13 16:02:30|435.78|433.38|435.63|433.23|435.78|433.38|435.63|433.23|0
1649865760000|2022-04-13 16:02:40|435.47|433.07|435.78|433.38|435.78|433.38|435.47|433.07|0
1649865770000|2022-04-13 16:02:50|435.7|433.3|435.86|433.46|435.94|433.54|435.63|433.23|0
1649865780000|2022-04-13 16:03:00|435.78|433.38|436.25|433.85|436.25|433.85|435.78|433.38|0
1649865790000|2022-04-13 16:03:10|436.41|434.01|436.41|434.01|436.56|434.16|436.41|434.01|0
1649865800000|2022-04-13 16:03:20|436.48|434.08|436.25|433.85|436.48|434.08|436.1|433.7|0
1649865810000|2022-04-13 16:03:30|436.41|434.01|436.56|434.16|436.56|434.16|436.41|434.01|0
1649865820000|2022-04-13 16:03:40|436.72|434.32|436.41|434.01|436.72|434.32|436.41|434.01|0
1649865830000|2022-04-13 16:03:50|436.56|434.16|436.72|434.32|436.72|434.32|436.56|434.16|0
1649865840000|2022-04-13 16:04:00|437.03|434.63|437.03|434.63|437.03|434.63|436.88|434.48|0
1649865850000|2022-04-13 16:04:10|437.19|434.79|437.34|434.94|437.34|434.94|436.88|434.48|0
1649865860000|2022-04-13 16:04:20|437.5|435.1|437.34|434.94|437.5|435.1|437.34|434.94|0
1649865870000|2022-04-13 16:04:30|437.5|435.1|437.19|434.79|437.5|435.1|437.19|434.79|0
1649865880000|2022-04-13 16:04:40|437.34|434.94|437.5|435.1|437.66|435.26|437.34|434.94|0
1649865890000|2022-04-13 16:04:50|437.34|434.94|437.34|434.94|437.34|434.94|437.34|434.94|0
1649865900000|2022-04-13 16:05:00|437.19|434.79|437.19|434.79|437.34|434.94|437.03|434.63|0
1649865910000|2022-04-13 16:05:10|437.34|434.94|437.34|434.94|437.66|435.26|437.34|434.94|0
1649865920000|2022-04-13 16:05:20|437.19|434.79|437.5|435.1|437.5|435.1|437.19|434.79|0
1649865930000|2022-04-13 16:05:30|437.66|435.26|437.81|435.41|437.81|435.41|437.66|435.26|0
1649865940000|2022-04-13 16:05:40|437.66|435.26|437.5|435.1|437.66|435.26|437.34|434.94|0
1649865950000|2022-04-13 16:05:50|437.66|435.26|437.97|435.57|437.97|435.57|437.66|435.26|0
1649865960000|2022-04-13 16:06:00|437.81|435.41|437.34|434.94|437.81|435.41|437.34|434.94|0
1649865970000|2022-04-13 16:06:10|437.19|434.79|437.34|434.94|437.34|434.94|437.03|434.63|0
1649865980000|2022-04-13 16:06:20|437.19|434.79|437.34|434.94|437.34|434.94|437.19|434.79|0
1649865990000|2022-04-13 16:06:30|437.19|434.79|437.19|434.79|437.19|434.79|437.03|434.63|0
1649866000000|2022-04-13 16:06:40|437.34|434.94|437.5|435.1|437.5|435.1|437.34|434.94|0
1649866010000|2022-04-13 16:06:50|437.66|435.26|437.66|435.26|437.66|435.26|437.66|435.26|0
1649866020000|2022-04-13 16:07:00|437.81|435.41|437.97|435.57|437.97|435.57|437.66|435.26|0
1649866030000|2022-04-13 16:07:10|437.81|435.41|437.97|435.57|437.97|435.57|437.81|435.41|0
1649866050000|2022-04-13 16:07:30|437.81|435.41|437.89|435.49|437.89|435.49|437.81|435.41|0
1649866060000|2022-04-13 16:07:40|437.81|435.41|437.5|435.1|437.89|435.49|437.5|435.1|0
1649866070000|2022-04-13 16:07:50|437.65|435.25|437.5|435.1|437.65|435.25|437.5|435.1|0
1649866080000|2022-04-13 16:08:00|437.42|435.02|437.34|434.94|437.5|435.1|437.34|434.94|0
1649866090000|2022-04-13 16:08:10|437.65|435.25|437.65|435.25|437.65|435.25|437.5|435.1|0
1649866100000|2022-04-13 16:08:20|437.81|435.41|437.81|435.41|437.81|435.41|437.65|435.25|0
1649866110000|2022-04-13 16:08:30|437.65|435.25|437.97|435.57|437.97|435.57|437.65|435.25|0
1649866120000|2022-04-13 16:08:40|438.12|435.72|437.97|435.57|438.12|435.72|437.97|435.57|0
1649866130000|2022-04-13 16:08:50|438.12|435.72|437.81|435.41|438.12|435.72|437.81|435.41|0
1649866140000|2022-04-13 16:09:00|437.65|435.25|437.81|435.41|437.81|435.41|437.65|435.25|0
1649866150000|2022-04-13 16:09:10|437.97|435.57|437.97|435.57|438.04|435.64|437.97|435.57|0
1649866160000|2022-04-13 16:09:20|437.81|435.41|438.12|435.72|438.12|435.72|437.81|435.41|0
1649866170000|2022-04-13 16:09:30|438.28|435.88|438.28|435.88|438.44|436.04|438.28|435.88|0
1649866180000|2022-04-13 16:09:40|438.44|436.04|438.59|436.19|438.59|436.19|438.44|436.04|0
1649866190000|2022-04-13 16:09:50|438.75|436.35|438.59|436.19|438.9|436.5|438.59|436.19|0
1649866200000|2022-04-13 16:10:00|438.44|436.04|437.97|435.57|438.44|436.04|437.97|435.57|0
1649866210000|2022-04-13 16:10:10|438.59|436.19|438.9|436.5|438.9|436.5|438.59|436.19|0
1649866220000|2022-04-13 16:10:20|438.75|436.35|438.44|436.04|438.75|436.35|438.44|436.04|0
1649866230000|2022-04-13 16:10:30|438.59|436.19|437.81|435.41|438.59|436.19|437.81|435.41|0
1649866240000|2022-04-13 16:10:40|437.65|435.25|437.03|434.63|437.65|435.25|437.03|434.63|0
1649866250000|2022-04-13 16:10:50|437.18|434.78|436.87|434.47|437.18|434.78|436.56|434.16|0
1649866260000|2022-04-13 16:11:00|436.72|434.32|436.4|434|436.72|434.32|436.4|434|0
1649866270000|2022-04-13 16:11:10|436.25|433.85|435.78|433.38|436.25|433.85|435.78|433.38|0
1649866280000|2022-04-13 16:11:20|435.62|433.22|435.78|433.38|435.78|433.38|435.62|433.22|0
1649866290000|2022-04-13 16:11:30|436.09|433.69|436.4|434|436.56|434.16|436.09|433.69|0
1649866300000|2022-04-13 16:11:40|436.56|434.16|436.72|434.32|436.87|434.47|436.56|434.16|0
1649866310000|2022-04-13 16:11:50|436.87|434.47|436.72|434.32|436.87|434.47|436.63|434.23|0
1649866320000|2022-04-13 16:12:00|436.87|434.47|437.03|434.63|437.03|434.63|436.87|434.47|0
1649866330000|2022-04-13 16:12:10|436.87|434.47|436.4|434|436.87|434.47|436.4|434|0
1649866340000|2022-04-13 16:12:20|436.56|434.16|436.4|434|436.56|434.16|436.4|434|0
1649866350000|2022-04-13 16:12:30|436.25|433.85|436.25|433.85|436.25|433.85|436.09|433.69|0
1649866360000|2022-04-13 16:12:40|436.09|433.69|436.25|433.85|436.25|433.85|436.09|433.69|0
1649866370000|2022-04-13 16:12:50|436.32|433.92|436.56|434.16|436.56|434.16|436.32|433.92|0
1649866380000|2022-04-13 16:13:00|436.4|434|436.63|434.23|436.72|434.32|436.4|434|0
1649866390000|2022-04-13 16:13:10|436.4|434|436.72|434.32|436.72|434.32|436.4|434|0
1649866400000|2022-04-13 16:13:20|436.56|434.16|436.4|434|436.56|434.16|436.4|434|0
1649866410000|2022-04-13 16:13:30|436.25|433.85|436.32|433.92|436.32|433.92|436.25|433.85|0
1649866420000|2022-04-13 16:13:40|436.25|433.85|436.56|434.16|436.56|434.16|436.25|433.85|0
1649866430000|2022-04-13 16:13:50|436.72|434.32|436.87|434.47|436.87|434.47|436.72|434.32|0
1649866440000|2022-04-13 16:14:00|437.03|434.63|437.18|434.78|437.18|434.78|437.03|434.63|0
1649866450000|2022-04-13 16:14:10|437.03|434.63|436.87|434.47|437.1|434.7|436.87|434.47|0
1649866460000|2022-04-13 16:14:20|437.03|434.63|437.18|434.78|437.34|434.94|437.03|434.63|0
1649866470000|2022-04-13 16:14:30|437.57|435.17|437.65|435.25|437.65|435.25|437.5|435.1|0
1649866480000|2022-04-13 16:14:40|437.5|435.1|437.5|435.1|437.5|435.1|437.34|434.94|0
1649866490000|2022-04-13 16:14:50|437.65|435.25|438.12|435.72|438.12|435.72|437.65|435.25|0
1649866500000|2022-04-13 16:15:00|438.43|436.03|437.81|435.41|438.43|436.03|437.81|435.41|0
1649866510000|2022-04-13 16:15:10|438.12|435.72|437.65|435.25|438.12|435.72|437.65|435.25|0
1649866520000|2022-04-13 16:15:20|437.96|435.56|438.04|435.64|438.04|435.64|437.96|435.56|0
1649866530000|2022-04-13 16:15:30|437.96|435.56|437.65|435.25|438.12|435.72|437.65|435.25|0
1649866550000|2022-04-13 16:15:50|437.81|435.41|437.81|435.41|437.96|435.56|437.81|435.41|0
1649866560000|2022-04-13 16:16:00|437.65|435.25|437.73|435.33|437.81|435.41|437.65|435.25|0
1649866570000|2022-04-13 16:16:10|437.49|435.09|437.57|435.17|437.65|435.25|437.49|435.09|0
1649866580000|2022-04-13 16:16:20|437.49|435.09|437.57|435.17|437.65|435.25|437.49|435.09|0
1649866590000|2022-04-13 16:16:30|437.49|435.09|437.96|435.56|438.04|435.64|437.49|435.09|0
1649866600000|2022-04-13 16:16:40|437.81|435.41|437.81|435.41|437.81|435.41|437.81|435.41|0
1649866610000|2022-04-13 16:16:50|437.96|435.56|437.65|435.25|437.96|435.56|437.65|435.25|0
1649866620000|2022-04-13 16:17:00|437.57|435.17|437.34|434.94|437.57|435.17|437.34|434.94|0
1649866630000|2022-04-13 16:17:10|437.81|435.41|438.12|435.72|438.12|435.72|437.65|435.25|0
1649866640000|2022-04-13 16:17:20|438.28|435.88|438.74|436.34|438.74|436.34|438.28|435.88|0
1649866650000|2022-04-13 16:17:30|438.59|436.19|438.28|435.88|438.59|436.19|438.28|435.88|0
1649866660000|2022-04-13 16:17:40|438.12|435.72|438.28|435.88|438.28|435.88|438.12|435.72|0
1649866670000|2022-04-13 16:17:50|438.12|435.72|437.96|435.56|438.43|436.03|437.96|435.56|0
1649866680000|2022-04-13 16:18:00|437.81|435.41|438.59|436.19|438.59|436.19|437.81|435.41|0
1649866690000|2022-04-13 16:18:10|439.21|436.81|439.06|436.66|439.21|436.81|439.06|436.66|0
1649866700000|2022-04-13 16:18:20|438.74|436.34|438.82|436.42|439.06|436.66|438.74|436.34|0
1649866710000|2022-04-13 16:18:30|438.9|436.5|438.74|436.34|438.9|436.5|438.74|436.34|0
1649866720000|2022-04-13 16:18:40|438.9|436.5|439.21|436.81|439.21|436.81|438.9|436.5|0
1649866730000|2022-04-13 16:18:50|439.06|436.66|439.37|436.97|439.37|436.97|439.06|436.66|0
1649866740000|2022-04-13 16:19:00|439.53|437.13|440|437.6|440|437.6|439.53|437.13|0
1649866750000|2022-04-13 16:19:10|440.31|437.91|440|437.6|440.31|437.91|440|437.6|0
1649866760000|2022-04-13 16:19:20|440.15|437.75|440.31|437.91|440.47|438.07|440.15|437.75|0
1649866770000|2022-04-13 16:19:30|440.47|438.07|440.31|437.91|440.47|438.07|440.31|437.91|0
1649866780000|2022-04-13 16:19:40|440.23|437.83|439.84|437.44|440.23|437.83|439.84|437.44|0
1649866790000|2022-04-13 16:19:50|439.68|437.28|439.84|437.44|439.84|437.44|439.68|437.28|0
1649866800000|2022-04-13 16:20:00|439.44|437.04|439.21|436.81|439.44|437.04|439.13|436.73|0
1649866810000|2022-04-13 16:20:10|439.13|436.73|438.9|436.5|439.13|436.73|438.9|436.5|0
1649866820000|2022-04-13 16:20:20|438.74|436.34|438.74|436.34|438.74|436.34|438.59|436.19|0
1649866830000|2022-04-13 16:20:30|439.37|436.97|439.21|436.81|439.37|436.97|439.21|436.81|0
1649866840000|2022-04-13 16:20:40|439.37|436.97|439.84|437.44|439.84|437.44|439.37|436.97|0
1649866850000|2022-04-13 16:20:50|440|437.6|439.76|437.36|440|437.6|439.76|437.36|0
1649866860000|2022-04-13 16:21:00|439.53|437.13|439.21|436.81|439.53|437.13|439.21|436.81|0
1649866870000|2022-04-13 16:21:10|439.37|436.97|439.21|436.81|439.37|436.97|439.21|436.81|0
1649866880000|2022-04-13 16:21:20|439.37|436.97|439.84|437.44|439.84|437.44|439.37|436.97|0
1649866890000|2022-04-13 16:21:30|440|437.6|439.84|437.44|440|437.6|439.84|437.44|0
1649866900000|2022-04-13 16:21:40|439.68|437.28|439.99|437.59|439.99|437.59|439.68|437.28|0
1649866910000|2022-04-13 16:21:50|439.84|437.44|439.99|437.59|439.99|437.59|439.84|437.44|0
1649866920000|2022-04-13 16:22:00|440.62|438.22|440.46|438.06|440.62|438.22|440.46|438.06|0
1649866930000|2022-04-13 16:22:10|440.62|438.22|440.62|438.22|440.78|438.38|440.62|438.22|0
1649866940000|2022-04-13 16:22:20|440.46|438.06|440.78|438.38|440.78|438.38|440.46|438.06|0
1649866950000|2022-04-13 16:22:30|440.93|438.53|440.93|438.53|441.01|438.61|440.93|438.53|0
1649866960000|2022-04-13 16:22:40|441.41|439.01|441.17|438.77|441.41|439.01|441.09|438.69|0
1649866970000|2022-04-13 16:22:50|441.25|438.85|441.25|438.85|441.25|438.85|441.25|438.85|0
1649866980000|2022-04-13 16:23:00|441.41|439.01|441.25|438.85|441.56|439.16|441.25|438.85|0
1649866990000|2022-04-13 16:23:10|441.09|438.69|441.41|439.01|441.41|439.01|441.09|438.69|0
1649867000000|2022-04-13 16:23:20|441.32|438.92|441.01|438.61|441.32|438.92|440.78|438.38|0
1649867010000|2022-04-13 16:23:30|441.09|438.69|441.09|438.69|441.09|438.69|440.93|438.53|0
1649867020000|2022-04-13 16:23:40|440.93|438.53|440.93|438.53|440.93|438.53|440.78|438.38|0
1649867030000|2022-04-13 16:23:50|441.09|438.69|440.78|438.38|441.25|438.85|440.78|438.38|0
1649867040000|2022-04-13 16:24:00|440.93|438.53|440.78|438.38|440.93|438.53|440.7|438.3|0
1649867050000|2022-04-13 16:24:10|440.93|438.53|441.17|438.77|441.17|438.77|440.93|438.53|0
1649867060000|2022-04-13 16:24:20|441.25|438.85|441.01|438.61|441.25|438.85|440.93|438.53|0
1649867070000|2022-04-13 16:24:30|440.93|438.53|441.09|438.69|441.09|438.69|440.93|438.53|0
1649867080000|2022-04-13 16:24:40|441.25|438.85|441.25|438.85|441.25|438.85|441.09|438.69|0
1649867090000|2022-04-13 16:24:50|441.72|439.32|441.72|439.32|441.72|439.32|441.72|439.32|0
1649867100000|2022-04-13 16:25:00|441.88|439.48|441.88|439.48|441.88|439.48|441.88|439.48|0
1649867110000|2022-04-13 16:25:10|442.03|439.63|442.5|440.1|442.82|440.42|442.03|439.63|0
1649867120000|2022-04-13 16:25:20|442.66|440.26|442.82|440.42|442.82|440.42|442.66|440.26|0
1649867130000|2022-04-13 16:25:30|442.66|440.26|442.82|440.42|442.82|440.42|442.5|440.1|0
1649867140000|2022-04-13 16:25:40|442.97|440.57|442.66|440.26|442.97|440.57|442.66|440.26|0
1649867150000|2022-04-13 16:25:50|442.5|440.1|442.35|439.95|442.5|440.1|442.35|439.95|0
1649867160000|2022-04-13 16:26:00|442.11|439.71|442.19|439.79|442.26|439.86|442.03|439.63|0
1649867170000|2022-04-13 16:26:10|442.03|439.63|441.87|439.47|442.03|439.63|441.87|439.47|0
1649867180000|2022-04-13 16:26:20|441.56|439.16|441.09|438.69|441.56|439.16|441.09|438.69|0
1649867190000|2022-04-13 16:26:30|441.25|438.85|441.25|438.85|441.25|438.85|441.25|438.85|0
1649867200000|2022-04-13 16:26:40|441.4|439|441.4|439|441.4|439|441.4|439|0
1649867210000|2022-04-13 16:26:50|441.09|438.69|441.25|438.85|441.25|438.85|441.09|438.69|0
1649867220000|2022-04-13 16:27:00|441.09|438.69|440.78|438.38|441.09|438.69|440.78|438.38|0
1649867230000|2022-04-13 16:27:10|440.93|438.53|441.01|438.61|441.01|438.61|440.93|438.53|0
1649867240000|2022-04-13 16:27:20|440.93|438.53|440.62|438.22|440.93|438.53|440.38|437.98|0
1649867250000|2022-04-13 16:27:30|440.46|438.06|439.91|437.51|440.46|438.06|439.91|437.51|0
1649867260000|2022-04-13 16:27:40|440.15|437.75|439.99|437.59|440.15|437.75|439.99|437.59|0
1649867270000|2022-04-13 16:27:50|440.15|437.75|440.31|437.91|440.31|437.91|439.84|437.44|0
1649867280000|2022-04-13 16:28:00|440.78|438.38|440.62|438.22|440.78|438.38|440.46|438.06|0
1649867290000|2022-04-13 16:28:10|440.46|438.06|440.15|437.75|440.46|438.06|440.15|437.75|0
1649867300000|2022-04-13 16:28:20|440.31|437.91|440.15|437.75|440.31|437.91|440.15|437.75|0
1649867310000|2022-04-13 16:28:30|440.31|437.91|440.62|438.22|440.62|438.22|440.31|437.91|0
1649867320000|2022-04-13 16:28:40|440.54|438.14|440.62|438.22|440.62|438.22|440.46|438.06|0
1649867330000|2022-04-13 16:28:50|440.46|438.06|440.3|437.9|440.54|438.14|440.3|437.9|0
1649867340000|2022-04-13 16:29:00|440.62|438.22|440.46|438.06|440.62|438.22|440.46|438.06|0
1649867350000|2022-04-13 16:29:10|440.15|437.75|440.15|437.75|440.15|437.75|439.99|437.59|0
1649867360000|2022-04-13 16:29:20|440.3|437.9|440.22|437.82|440.3|437.9|440.22|437.82|0
1649867370000|2022-04-13 16:29:30|440.15|437.75|440.15|437.75|440.22|437.82|440.15|437.75|0
1649867380000|2022-04-13 16:29:40|439.99|437.59|439.99|437.59|439.99|437.59|439.83|437.43|0
1649867390000|2022-04-13 16:29:50|439.91|437.51|439.83|437.43|439.91|437.51|439.83|437.43|0
1649867400000|2022-04-13 16:30:00|440.07|437.67|440.15|437.75|440.3|437.9|439.99|437.59|0
1649867410000|2022-04-13 16:30:10|440.3|437.9|440.3|437.9|440.3|437.9|440.3|437.9|0
1649867420000|2022-04-13 16:30:20|440.15|437.75|440.15|437.75|440.3|437.9|440.15|437.75|0
1649867430000|2022-04-13 16:30:30|440.3|437.9|440.62|438.22|440.62|438.22|440.3|437.9|0
1649867440000|2022-04-13 16:30:40|440.3|437.9|440.15|437.75|440.3|437.9|440.15|437.75|0
1649867450000|2022-04-13 16:30:50|440.3|437.9|440.22|437.82|440.3|437.9|439.99|437.59|0
1649867460000|2022-04-13 16:31:00|440.3|437.9|440.3|437.9|440.3|437.9|440.3|437.9|0
1649867470000|2022-04-13 16:31:10|440.15|437.75|440.46|438.06|440.46|438.06|440.15|437.75|0
1649867480000|2022-04-13 16:31:20|440.62|438.22|440.62|438.22|440.62|438.22|440.62|438.22|0
1649867490000|2022-04-13 16:31:30|440.77|438.37|440.93|438.53|440.93|438.53|440.77|438.37|0
1649867500000|2022-04-13 16:31:40|441.09|438.69|440.62|438.22|441.09|438.69|440.62|438.22|0
1649867510000|2022-04-13 16:31:50|440.77|438.37|440.93|438.53|440.93|438.53|440.77|438.37|0
1649867520000|2022-04-13 16:32:00|440.77|438.37|440.77|438.37|440.77|438.37|440.77|438.37|0
1649867530000|2022-04-13 16:32:10|440.62|438.22|440.62|438.22|440.62|438.22|440.3|437.9|0
1649867540000|2022-04-13 16:32:20|440.77|438.37|440.46|438.06|440.77|438.37|440.3|437.9|0
1649867550000|2022-04-13 16:32:30|440.38|437.98|440.3|437.9|440.46|438.06|440.3|437.9|0
1649867560000|2022-04-13 16:32:40|440.15|437.75|440.3|437.9|440.3|437.9|440.15|437.75|0
1649867570000|2022-04-13 16:32:50|440.46|438.06|440.77|438.37|440.77|438.37|440.46|438.06|0
1649867580000|2022-04-13 16:33:00|440.85|438.45|440.77|438.37|440.85|438.45|440.77|438.37|0
1649867590000|2022-04-13 16:33:10|440.93|438.53|440.62|438.22|441.01|438.61|440.62|438.22|0
1649867600000|2022-04-13 16:33:20|440.93|438.53|440.62|438.22|440.93|438.53|440.62|438.22|0
1649867610000|2022-04-13 16:33:30|440.77|438.37|440.93|438.53|440.93|438.53|440.77|438.37|0
1649867620000|2022-04-13 16:33:40|440.77|438.37|440.93|438.53|440.93|438.53|440.77|438.37|0
1649867630000|2022-04-13 16:33:50|441.09|438.69|440.93|438.53|441.09|438.69|440.93|438.53|0
1649867640000|2022-04-13 16:34:00|440.69|438.29|440.62|438.22|440.69|438.29|440.62|438.22|0
1649867650000|2022-04-13 16:34:10|440.93|438.53|441.09|438.69|441.09|438.69|440.85|438.45|0
1649867660000|2022-04-13 16:34:20|441|438.6|441.4|439|441.4|439|440.93|438.53|0
1649867670000|2022-04-13 16:34:30|442.03|439.63|442.18|439.78|442.34|439.94|442.03|439.63|0
1649867680000|2022-04-13 16:34:40|441.71|439.31|441.4|439|441.71|439.31|441.4|439|0
1649867690000|2022-04-13 16:34:50|441.63|439.23|441.71|439.31|441.71|439.31|441.63|439.23|0
1649867700000|2022-04-13 16:35:00|442.03|439.63|442.5|440.1|442.5|440.1|442.03|439.63|0
1649867710000|2022-04-13 16:35:10|442.66|440.26|442.66|440.26|442.81|440.41|442.66|440.26|0
1649867720000|2022-04-13 16:35:20|442.34|439.94|442.5|440.1|442.5|440.1|442.34|439.94|0
1649867730000|2022-04-13 16:35:30|442.81|440.41|442.81|440.41|442.81|440.41|442.66|440.26|0
1649867740000|2022-04-13 16:35:40|442.66|440.26|442.66|440.26|442.81|440.41|442.66|440.26|0
1649867750000|2022-04-13 16:35:50|442.97|440.57|443.13|440.73|443.13|440.73|442.97|440.57|0
1649867760000|2022-04-13 16:36:00|442.81|440.41|443.13|440.73|443.28|440.88|442.81|440.41|0
1649867770000|2022-04-13 16:36:10|442.97|440.57|442.81|440.41|442.97|440.57|442.66|440.26|0
1649867780000|2022-04-13 16:36:20|442.66|440.26|443.2|440.8|443.2|440.8|442.66|440.26|0
1649867790000|2022-04-13 16:36:30|443.13|440.73|442.81|440.41|443.13|440.73|442.81|440.41|0
1649867800000|2022-04-13 16:36:40|442.97|440.57|442.65|440.25|442.97|440.57|442.65|440.25|0
1649867810000|2022-04-13 16:36:50|442.81|440.41|442.34|439.94|442.81|440.41|442.34|439.94|0
1649867820000|2022-04-13 16:37:00|442.89|440.49|442.65|440.25|442.89|440.49|442.65|440.25|0
1649867830000|2022-04-13 16:37:10|442.81|440.41|442.65|440.25|442.81|440.41|442.65|440.25|0
1649867840000|2022-04-13 16:37:20|442.81|440.41|442.81|440.41|442.81|440.41|442.65|440.25|0
1649867850000|2022-04-13 16:37:30|442.65|440.25|442.81|440.41|442.81|440.41|442.65|440.25|0
1649867860000|2022-04-13 16:37:40|442.73|440.33|442.34|439.94|442.73|440.33|442.34|439.94|0
1649867870000|2022-04-13 16:37:50|442.65|440.25|442.65|440.25|442.65|440.25|442.5|440.1|0
1649867880000|2022-04-13 16:38:00|442.81|440.41|442.65|440.25|442.81|440.41|442.65|440.25|0
1649867890000|2022-04-13 16:38:10|442.81|440.41|442.65|440.25|442.89|440.49|442.65|440.25|0
1649867900000|2022-04-13 16:38:20|442.5|440.1|442.34|439.94|442.65|440.25|442.34|439.94|0
1649867910000|2022-04-13 16:38:30|442.5|440.1|442.81|440.41|442.81|440.41|442.5|440.1|0
1649867920000|2022-04-13 16:38:40|442.65|440.25|442.65|440.25|442.81|440.41|442.65|440.25|0
1649867930000|2022-04-13 16:38:50|442.5|440.1|442.5|440.1|442.65|440.25|442.5|440.1|0
1649867940000|2022-04-13 16:39:00|442.34|439.94|442.73|440.33|442.73|440.33|442.18|439.78|0
1649867950000|2022-04-13 16:39:10|442.5|440.1|442.5|440.1|442.65|440.25|442.5|440.1|0
1649867960000|2022-04-13 16:39:20|442.65|440.25|442.65|440.25|442.81|440.41|442.65|440.25|0
1649867980000|2022-04-13 16:39:40|442.5|440.1|442.65|440.25|442.65|440.25|442.5|440.1|0
1649867990000|2022-04-13 16:39:50|442.81|440.41|442.5|440.1|442.81|440.41|442.5|440.1|0
1649868000000|2022-04-13 16:40:00|442.65|440.25|442.97|440.57|442.97|440.57|442.65|440.25|0
1649868010000|2022-04-13 16:40:10|442.81|440.41|442.65|440.25|442.81|440.41|442.65|440.25|0
1649868020000|2022-04-13 16:40:20|442.73|440.33|442.57|440.17|442.73|440.33|442.57|440.17|0
1649868030000|2022-04-13 16:40:30|442.5|440.1|443.04|440.64|443.04|440.64|442.5|440.1|0
1649868040000|2022-04-13 16:40:40|443.12|440.72|443.91|441.51|444.07|441.67|443.12|440.72|0
1649868050000|2022-04-13 16:40:50|443.75|441.35|444.07|441.67|444.07|441.67|443.12|440.72|0
1649868060000|2022-04-13 16:41:00|443.75|441.35|444.07|441.67|444.07|441.67|443.75|441.35|0
1649868070000|2022-04-13 16:41:10|443.91|441.51|443.75|441.35|443.91|441.51|443.6|441.2|0
1649868080000|2022-04-13 16:41:20|443.67|441.27|443.75|441.35|443.91|441.51|443.6|441.2|0
1649868090000|2022-04-13 16:41:30|443.91|441.51|443.91|441.51|443.91|441.51|443.75|441.35|0
1649868100000|2022-04-13 16:41:40|443.75|441.35|443.91|441.51|443.91|441.51|443.75|441.35|0
1649868110000|2022-04-13 16:41:50|443.75|441.35|443.91|441.51|443.91|441.51|443.75|441.35|0
1649868120000|2022-04-13 16:42:00|443.75|441.35|443.6|441.2|443.75|441.35|443.44|441.04|0
1649868130000|2022-04-13 16:42:10|443.44|441.04|443.44|441.04|443.51|441.11|443.44|441.04|0
1649868140000|2022-04-13 16:42:20|443.6|441.2|443.75|441.35|443.75|441.35|443.6|441.2|0
1649868150000|2022-04-13 16:42:30|443.6|441.2|443.6|441.2|443.6|441.2|443.6|441.2|0
1649868160000|2022-04-13 16:42:40|443.75|441.35|443.75|441.35|443.75|441.35|443.75|441.35|0
1649868170000|2022-04-13 16:42:50|443.6|441.2|443.75|441.35|443.75|441.35|443.6|441.2|0
1649868180000|2022-04-13 16:43:00|443.91|441.51|443.83|441.43|443.91|441.51|443.83|441.43|0
1649868190000|2022-04-13 16:43:10|443.91|441.51|444.38|441.98|444.38|441.98|443.91|441.51|0
1649868200000|2022-04-13 16:43:20|444.46|442.06|444.7|442.3|444.7|442.3|444.46|442.06|0
1649868210000|2022-04-13 16:43:30|444.85|442.45|444.7|442.3|444.85|442.45|444.7|442.3|0
1649868220000|2022-04-13 16:43:40|444.61|442.21|444.7|442.3|444.7|442.3|444.61|442.21|0
1649868230000|2022-04-13 16:43:50|444.85|442.45|444.85|442.45|444.85|442.45|444.77|442.37|0
1649868240000|2022-04-13 16:44:00|445.01|442.61|445.17|442.77|445.17|442.77|444.85|442.45|0
1649868250000|2022-04-13 16:44:10|445.33|442.93|445.64|443.24|445.64|443.24|445.33|442.93|0
1649868260000|2022-04-13 16:44:20|445.48|443.08|445.8|443.4|445.8|443.4|445.48|443.08|0
1649868270000|2022-04-13 16:44:30|445.64|443.24|445.56|443.16|445.64|443.24|445.48|443.08|0
1649868280000|2022-04-13 16:44:40|445.48|443.08|445.64|443.24|445.64|443.24|445.48|443.08|0
1649868290000|2022-04-13 16:44:50|445.8|443.4|445.64|443.24|445.96|443.56|445.64|443.24|0
1649868300000|2022-04-13 16:45:00|445.8|443.4|445.8|443.4|445.96|443.56|445.8|443.4|0
1649868310000|2022-04-13 16:45:10|445.96|443.56|445.8|443.4|445.96|443.56|445.8|443.4|0
1649868320000|2022-04-13 16:45:20|445.64|443.24|445.8|443.4|445.8|443.4|445.64|443.24|0
1649868330000|2022-04-13 16:45:30|445.96|443.56|446.11|443.71|446.11|443.71|445.96|443.56|0
1649868340000|2022-04-13 16:45:40|445.96|443.56|445.96|443.56|446.11|443.71|445.8|443.4|0
1649868350000|2022-04-13 16:45:50|446.03|443.63|445.96|443.56|446.11|443.71|445.96|443.56|0
1649868360000|2022-04-13 16:46:00|445.8|443.4|445.48|443.08|445.8|443.4|445.33|442.93|0
1649868370000|2022-04-13 16:46:10|445.64|443.24|445.96|443.56|445.96|443.56|445.48|443.08|0
1649868380000|2022-04-13 16:46:20|445.8|443.4|445.8|443.4|445.8|443.4|445.8|443.4|0
1649868390000|2022-04-13 16:46:30|445.72|443.32|445.72|443.32|445.72|443.32|445.72|443.32|0
1649868400000|2022-04-13 16:46:40|445.64|443.24|445.64|443.24|445.64|443.24|445.33|442.93|0
1649868410000|2022-04-13 16:46:50|445.8|443.4|445.8|443.4|445.96|443.56|445.8|443.4|0
1649868420000|2022-04-13 16:47:00|445.96|443.56|445.64|443.24|445.96|443.56|445.64|443.24|0
1649868430000|2022-04-13 16:47:10|445.56|443.16|445.64|443.24|445.64|443.24|445.48|443.08|0
1649868440000|2022-04-13 16:47:20|445.72|443.32|445.48|443.08|445.72|443.32|445.48|443.08|0
1649868450000|2022-04-13 16:47:30|445.64|443.24|445.48|443.08|445.64|443.24|445.48|443.08|0
1649868460000|2022-04-13 16:47:40|445.32|442.92|445.64|443.24|445.64|443.24|445.32|442.92|0
1649868470000|2022-04-13 16:47:50|445.8|443.4|445.87|443.47|445.87|443.47|445.64|443.24|0
1649868480000|2022-04-13 16:48:00|445.8|443.4|445.96|443.56|446.11|443.71|445.8|443.4|0
1649868490000|2022-04-13 16:48:10|446.11|443.71|445.8|443.4|446.11|443.71|445.8|443.4|0
1649868500000|2022-04-13 16:48:20|445.96|443.56|445.95|443.55|445.96|443.56|445.95|443.55|0
1649868510000|2022-04-13 16:48:30|446.03|443.63|446.11|443.71|446.11|443.71|445.95|443.55|0
1649868520000|2022-04-13 16:48:40|445.95|443.55|445.8|443.4|445.95|443.55|445.8|443.4|0
1649868530000|2022-04-13 16:48:50|445.72|443.32|445.64|443.24|445.72|443.32|445.64|443.24|0
1649868540000|2022-04-13 16:49:00|445.72|443.32|445.8|443.4|445.95|443.55|445.72|443.32|0
1649868550000|2022-04-13 16:49:10|445.64|443.24|445.32|442.92|445.64|443.24|445.32|442.92|0
1649868560000|2022-04-13 16:49:20|445.17|442.77|445.01|442.61|445.24|442.84|445.01|442.61|0
1649868570000|2022-04-13 16:49:30|444.85|442.45|445.01|442.61|445.01|442.61|444.85|442.45|0
1649868580000|2022-04-13 16:49:40|444.85|442.45|445.17|442.77|445.17|442.77|444.85|442.45|0
1649868590000|2022-04-13 16:49:50|444.93|442.53|445.17|442.77|445.17|442.77|444.93|442.53|0
1649868600000|2022-04-13 16:50:00|445.01|442.61|445.48|443.08|445.48|443.08|445.01|442.61|0
1649868610000|2022-04-13 16:50:10|445.32|442.92|445.48|443.08|445.48|443.08|445.32|442.92|0
1649868620000|2022-04-13 16:50:20|445.64|443.24|445.48|443.08|445.64|443.24|445.48|443.08|0
1649868630000|2022-04-13 16:50:30|445.32|442.92|445.01|442.61|445.32|442.92|445.01|442.61|0
1649868640000|2022-04-13 16:50:40|444.85|442.45|445.01|442.61|445.01|442.61|444.77|442.37|0
1649868650000|2022-04-13 16:50:50|444.85|442.45|445.01|442.61|445.01|442.61|444.69|442.29|0
1649868660000|2022-04-13 16:51:00|445.24|442.84|445.17|442.77|445.32|442.92|445.17|442.77|0
1649868670000|2022-04-13 16:51:10|445.32|442.92|445.48|443.08|445.48|443.08|445.32|442.92|0
1649868680000|2022-04-13 16:51:20|445.32|442.92|445.24|442.84|445.32|442.92|445.17|442.77|0
1649868690000|2022-04-13 16:51:30|445.01|442.61|445.32|442.92|445.32|442.92|445.01|442.61|0
1649868700000|2022-04-13 16:51:40|445.4|443|445.08|442.68|445.4|443|445.08|442.68|0
1649868710000|2022-04-13 16:51:50|445.01|442.61|444.85|442.45|445.01|442.61|444.85|442.45|0
1649868720000|2022-04-13 16:52:00|445.01|442.61|444.93|442.53|445.01|442.61|444.85|442.45|0
1649868730000|2022-04-13 16:52:10|445.01|442.61|444.69|442.29|445.01|442.61|444.69|442.29|0
1649868740000|2022-04-13 16:52:20|444.54|442.14|444.54|442.14|444.69|442.29|444.54|442.14|0
1649868750000|2022-04-13 16:52:30|444.38|441.98|444.38|441.98|444.38|441.98|444.38|441.98|0
1649868760000|2022-04-13 16:52:40|444.22|441.82|444.22|441.82|444.22|441.82|444.22|441.82|0
1649868770000|2022-04-13 16:52:50|444.38|441.98|444.38|441.98|444.38|441.98|444.38|441.98|0
1649868780000|2022-04-13 16:53:00|444.53|442.13|444.38|441.98|444.53|442.13|444.38|441.98|0
1649868790000|2022-04-13 16:53:10|444.3|441.9|444.22|441.82|444.3|441.9|444.22|441.82|0
1649868800000|2022-04-13 16:53:20|444.06|441.66|444.06|441.66|444.22|441.82|444.06|441.66|0
1649868810000|2022-04-13 16:53:30|443.91|441.51|443.75|441.35|443.91|441.51|443.75|441.35|0
1649868820000|2022-04-13 16:53:40|443.91|441.51|443.9|441.5|444.22|441.82|443.9|441.5|0
1649868830000|2022-04-13 16:53:50|444.22|441.82|444.22|441.82|444.22|441.82|444.14|441.74|0
1649868840000|2022-04-13 16:54:00|444.38|441.98|444.69|442.29|444.92|442.52|444.38|441.98|0
1649868850000|2022-04-13 16:54:10|444.53|442.13|444.38|441.98|444.69|442.29|444.38|441.98|0
1649868860000|2022-04-13 16:54:20|444.22|441.82|444.38|441.98|444.38|441.98|444.22|441.82|0
1649868870000|2022-04-13 16:54:30|444.53|442.13|444.69|442.29|444.69|442.29|444.53|442.13|0
1649868880000|2022-04-13 16:54:40|444.53|442.13|444.22|441.82|444.53|442.13|444.22|441.82|0
1649868890000|2022-04-13 16:54:50|444.06|441.66|442.84|440.44|444.22|441.82|442.84|440.44|0
1649868900000|2022-04-13 16:55:00|442.91|440.51|444.69|442.29|444.69|442.29|442.91|440.51|0
1649868910000|2022-04-13 16:55:10|444.85|442.45|444.38|441.98|444.85|442.45|444.38|441.98|0
1649868920000|2022-04-13 16:55:20|443.82|441.42|443.59|441.19|443.82|441.42|443.59|441.19|0
1649868930000|2022-04-13 16:55:30|443.43|441.03|443.51|441.11|443.59|441.19|443.43|441.03|0
1649868940000|2022-04-13 16:55:40|443.43|441.03|443.12|440.72|443.43|441.03|443.12|440.72|0
1649868950000|2022-04-13 16:55:50|443.35|440.95|443.27|440.87|443.35|440.95|443.19|440.79|0
1649868960000|2022-04-13 16:56:00|442.49|440.09|442.65|440.25|442.65|440.25|442.49|440.09|0
1649868970000|2022-04-13 16:56:10|442.8|440.4|442.56|440.16|442.8|440.4|442.56|440.16|0
1649868980000|2022-04-13 16:56:20|442.65|440.25|442.49|440.09|442.65|440.25|442.33|439.93|0
1649869000000|2022-04-13 16:56:40|442.65|440.25|442.8|440.4|442.8|440.4|442.65|440.25|0
1649869010000|2022-04-13 16:56:50|442.65|440.25|442.72|440.32|442.8|440.4|442.65|440.25|0
1649869020000|2022-04-13 16:57:00|442.65|440.25|442.02|439.62|442.65|440.25|442.02|439.62|0
1649869030000|2022-04-13 16:57:10|441.86|439.46|442.02|439.62|442.02|439.62|441.86|439.46|0
1649869040000|2022-04-13 16:57:20|441.86|439.46|441.86|439.46|442.02|439.62|441.86|439.46|0
1649869050000|2022-04-13 16:57:30|442.02|439.62|441.86|439.46|442.02|439.62|441.7|439.3|0
1649869060000|2022-04-13 16:57:40|441.7|439.3|441.7|439.3|441.7|439.3|441.7|439.3|0
1649869070000|2022-04-13 16:57:50|441.86|439.46|442.33|439.93|442.33|439.93|441.86|439.46|0
1649869080000|2022-04-13 16:58:00|442.17|439.77|442.49|440.09|442.49|440.09|442.02|439.62|0
1649869090000|2022-04-13 16:58:10|442.56|440.16|442.65|440.25|442.65|440.25|442.49|440.09|0
1649869100000|2022-04-13 16:58:20|442.49|440.09|442.33|439.93|442.49|440.09|442.33|439.93|0
1649869110000|2022-04-13 16:58:30|442.02|439.62|441.86|439.46|442.02|439.62|441.78|439.38|0
1649869120000|2022-04-13 16:58:40|441.7|439.3|441.55|439.15|441.7|439.3|441.55|439.15|0
1649869130000|2022-04-13 16:58:50|441.62|439.22|441.39|438.99|441.7|439.3|441.39|438.99|0
1649869140000|2022-04-13 16:59:00|441.23|438.83|441.86|439.46|441.86|439.46|441.23|438.83|0
1649869150000|2022-04-13 16:59:10|442.02|439.62|442.02|439.62|442.02|439.62|442.02|439.62|0
1649869160000|2022-04-13 16:59:20|442.17|439.77|441.55|439.15|442.17|439.77|441.55|439.15|0
1649869170000|2022-04-13 16:59:30|441.39|438.99|441.39|438.99|441.39|438.99|441.39|438.99|0
1649869180000|2022-04-13 16:59:40|441.86|439.46|441.86|439.46|441.86|439.46|441.86|439.46|0
1649869190000|2022-04-13 16:59:50|441.55|439.15|441.55|439.15|441.86|439.46|441.55|439.15|0
1649869200000|2022-04-13 17:00:00|441.86|439.46|441.55|439.15|441.86|439.46|441.55|439.15|0
1649869210000|2022-04-13 17:00:10|441.7|439.3|441.86|439.46|441.86|439.46|441.7|439.3|0
1649869230000|2022-04-13 17:00:30|441.7|439.3|442.02|439.62|442.02|439.62|441.7|439.3|0
1649869240000|2022-04-13 17:00:40|442.17|439.77|442.33|439.93|442.33|439.93|442.17|439.77|0
1649869250000|2022-04-13 17:00:50|442.25|439.85|442.17|439.77|442.25|439.85|442.02|439.62|0
1649869260000|2022-04-13 17:01:00|442.33|439.93|442.33|439.93|442.33|439.93|442.17|439.77|0
1649869270000|2022-04-13 17:01:10|442.49|440.09|442.49|440.09|442.49|440.09|442.49|440.09|0
1649869280000|2022-04-13 17:01:20|442.64|440.24|442.49|440.09|442.64|440.24|442.49|440.09|0
1649869290000|2022-04-13 17:01:30|442.17|439.77|442.33|439.93|442.33|439.93|442.02|439.62|0
1649869300000|2022-04-13 17:01:40|442.49|440.09|442.8|440.4|442.8|440.4|442.49|440.09|0
1649869310000|2022-04-13 17:01:50|442.96|440.56|442.8|440.4|442.96|440.56|442.72|440.32|0
1649869320000|2022-04-13 17:02:00|442.17|439.77|441.23|438.83|442.17|439.77|441.23|438.83|0
1649869330000|2022-04-13 17:02:10|441.62|439.22|441.86|439.46|441.86|439.46|441.54|439.14|0
1649869340000|2022-04-13 17:02:20|442.02|439.62|442.33|439.93|442.33|439.93|442.02|439.62|0
1649869350000|2022-04-13 17:02:30|442.25|439.85|442.96|440.56|442.96|440.56|442.17|439.77|0
1649869360000|2022-04-13 17:02:40|442.8|440.4|442.96|440.56|442.96|440.56|442.8|440.4|0
1649869370000|2022-04-13 17:02:50|443.11|440.71|443.43|441.03|443.43|441.03|443.11|440.71|0
1649869380000|2022-04-13 17:03:00|443.11|440.71|443.43|441.03|443.43|441.03|443.11|440.71|0
1649869390000|2022-04-13 17:03:10|443.27|440.87|443.9|441.5|443.9|441.5|443.27|440.87|0
1649869400000|2022-04-13 17:03:20|443.74|441.34|443.98|441.58|443.98|441.58|443.74|441.34|0
1649869410000|2022-04-13 17:03:30|443.9|441.5|443.74|441.34|443.9|441.5|443.74|441.34|0
1649869420000|2022-04-13 17:03:40|443.59|441.19|443.59|441.19|443.9|441.5|443.59|441.19|0
1649869430000|2022-04-13 17:03:50|443.43|441.03|443.59|441.19|443.59|441.19|443.27|440.87|0
1649869440000|2022-04-13 17:04:00|444.06|441.66|443.9|441.5|444.06|441.66|443.9|441.5|0
1649869450000|2022-04-13 17:04:10|443.98|441.58|443.9|441.5|443.98|441.58|443.74|441.34|0
1649869460000|2022-04-13 17:04:20|443.74|441.34|443.27|440.87|443.74|441.34|443.27|440.87|0
1649869470000|2022-04-13 17:04:30|443.11|440.71|443.19|440.79|443.19|440.79|442.96|440.56|0
1649869480000|2022-04-13 17:04:40|443.43|441.03|443.59|441.19|443.59|441.19|443.43|441.03|0
1649869490000|2022-04-13 17:04:50|443.43|441.03|443.11|440.71|443.43|441.03|443.11|440.71|0
1649869500000|2022-04-13 17:05:00|442.8|440.4|442.96|440.56|443.11|440.71|442.8|440.4|0
1649869510000|2022-04-13 17:05:10|442.8|440.4|443.35|440.95|443.35|440.95|442.8|440.4|0
1649869520000|2022-04-13 17:05:20|443.27|440.87|443.11|440.71|443.27|440.87|443.11|440.71|0
1649869530000|2022-04-13 17:05:30|443.19|440.79|442.87|440.47|443.19|440.79|442.8|440.4|0
1649869540000|2022-04-13 17:05:40|442.8|440.4|443.19|440.79|443.19|440.79|442.8|440.4|0
1649869550000|2022-04-13 17:05:50|443.27|440.87|443.58|441.18|443.58|441.18|443.27|440.87|0
1649869560000|2022-04-13 17:06:00|443.74|441.34|444.06|441.66|444.06|441.66|443.74|441.34|0
1649869570000|2022-04-13 17:06:10|443.9|441.5|443.58|441.18|443.9|441.5|443.43|441.03|0
1649869580000|2022-04-13 17:06:20|443.74|441.34|443.74|441.34|443.74|441.34|443.58|441.18|0
1649869590000|2022-04-13 17:06:30|444.06|441.66|443.9|441.5|444.06|441.66|443.9|441.5|0
1649869600000|2022-04-13 17:06:40|444.06|441.66|443.43|441.03|444.06|441.66|443.43|441.03|0
1649869610000|2022-04-13 17:06:50|442.96|440.56|442.87|440.47|442.96|440.56|442.87|440.47|0
1649869620000|2022-04-13 17:07:00|442.96|440.56|442.8|440.4|442.96|440.56|442.8|440.4|0
1649869630000|2022-04-13 17:07:10|442.96|440.56|443.58|441.18|443.58|441.18|442.96|440.56|0
1649869640000|2022-04-13 17:07:20|443.35|440.95|443.58|441.18|443.58|441.18|443.35|440.95|0
1649869650000|2022-04-13 17:07:30|443.35|440.95|443.43|441.03|443.43|441.03|443.35|440.95|0
1649869660000|2022-04-13 17:07:40|443.58|441.18|443.27|440.87|443.58|441.18|443.27|440.87|0
1649869670000|2022-04-13 17:07:50|443.34|440.94|443.19|440.79|443.34|440.94|443.11|440.71|0
1649869680000|2022-04-13 17:08:00|443.11|440.71|443.03|440.63|443.11|440.71|442.95|440.55|0
1649869690000|2022-04-13 17:08:10|443.27|440.87|443.11|440.71|443.43|441.03|443.11|440.71|0
1649869700000|2022-04-13 17:08:20|443.27|440.87|443.43|441.03|443.43|441.03|443.27|440.87|0
1649869710000|2022-04-13 17:08:30|443.58|441.18|443.5|441.1|443.58|441.18|443.5|441.1|0
1649869720000|2022-04-13 17:08:40|443.82|441.42|443.82|441.42|443.82|441.42|443.82|441.42|0
1649869730000|2022-04-13 17:08:50|443.58|441.18|443.58|441.18|443.58|441.18|443.43|441.03|0
1649869740000|2022-04-13 17:09:00|443.43|441.03|443.43|441.03|443.5|441.1|443.27|440.87|0
1649869750000|2022-04-13 17:09:10|443.5|441.1|443.74|441.34|443.74|441.34|443.5|441.1|0
1649869760000|2022-04-13 17:09:20|443.58|441.18|443.9|441.5|443.9|441.5|443.58|441.18|0
1649869770000|2022-04-13 17:09:30|444.06|441.66|444.37|441.97|444.37|441.97|443.97|441.57|0
1649869780000|2022-04-13 17:09:40|444.53|442.13|444.21|441.81|444.53|442.13|444.21|441.81|0
1649869790000|2022-04-13 17:09:50|444.29|441.89|443.9|441.5|444.29|441.89|443.9|441.5|0
1649869800000|2022-04-13 17:10:00|443.74|441.34|443.74|441.34|443.9|441.5|443.74|441.34|0
1649869810000|2022-04-13 17:10:10|443.58|441.18|443.9|441.5|443.9|441.5|443.58|441.18|0
1649869820000|2022-04-13 17:10:20|443.74|441.34|443.74|441.34|443.74|441.34|443.74|441.34|0
1649869830000|2022-04-13 17:10:30|443.58|441.18|443.66|441.26|443.66|441.26|443.58|441.18|0
1649869840000|2022-04-13 17:10:40|443.58|441.18|443.58|441.18|443.74|441.34|443.58|441.18|0
1649869850000|2022-04-13 17:10:50|443.74|441.34|444.21|441.81|444.29|441.89|443.74|441.34|0
1649869860000|2022-04-13 17:11:00|444.37|441.97|444.53|442.13|444.53|442.13|444.37|441.97|0
1649869870000|2022-04-13 17:11:10|444.37|441.97|445.16|442.76|445.16|442.76|444.37|441.97|0
1649869880000|2022-04-13 17:11:20|445.31|442.91|445.31|442.91|445.47|443.07|445.31|442.91|0
1649869890000|2022-04-13 17:11:30|445.47|443.07|445.47|443.07|446.1|443.7|445.47|443.07|0
1649869900000|2022-04-13 17:11:40|445.63|443.23|445.16|442.76|445.63|443.23|445.16|442.76|0
1649869910000|2022-04-13 17:11:50|445.31|442.91|445.16|442.76|445.31|442.91|445.16|442.76|0
1649869920000|2022-04-13 17:12:00|445.31|442.91|445.31|442.91|445.47|443.07|445.31|442.91|0
1649869930000|2022-04-13 17:12:10|445.47|443.07|445.31|442.91|445.47|443.07|445.31|442.91|0
1649869940000|2022-04-13 17:12:20|445.39|442.99|445.63|443.23|445.63|443.23|445.39|442.99|0
1649869950000|2022-04-13 17:12:30|445.79|443.39|445.94|443.54|445.94|443.54|445.79|443.39|0
1649869960000|2022-04-13 17:12:40|446.1|443.7|445.94|443.54|446.1|443.7|445.94|443.54|0
1649869970000|2022-04-13 17:12:50|446.1|443.7|446.1|443.7|446.1|443.7|446.1|443.7|0
1649869980000|2022-04-13 17:13:00|445.94|443.54|445.63|443.23|445.94|443.54|445.63|443.23|0
1649869990000|2022-04-13 17:13:10|445.47|443.07|445.31|442.91|445.47|443.07|445.31|442.91|0
1649870000000|2022-04-13 17:13:20|445.47|443.07|445.47|443.07|445.63|443.23|445.47|443.07|0
1649870010000|2022-04-13 17:13:30|445.79|443.39|445.63|443.23|445.79|443.39|445.47|443.07|0
1649870020000|2022-04-13 17:13:40|445.47|443.07|445.47|443.07|445.47|443.07|445.31|442.91|0
1649870030000|2022-04-13 17:13:50|445.31|442.91|445.31|442.91|445.31|442.91|445.31|442.91|0
1649870040000|2022-04-13 17:14:00|445.16|442.76|444.84|442.44|445.16|442.76|444.84|442.44|0
1649870050000|2022-04-13 17:14:10|445|442.6|444.68|442.28|445|442.6|444.68|442.28|0
1649870060000|2022-04-13 17:14:20|444.53|442.13|444.37|441.97|444.53|442.13|444.37|441.97|0
1649870070000|2022-04-13 17:14:30|444.68|442.28|444.52|442.12|444.68|442.28|444.52|442.12|0
1649870080000|2022-04-13 17:14:40|444.37|441.97|444.52|442.12|444.68|442.28|444.37|441.97|0
1649870090000|2022-04-13 17:14:50|444.37|441.97|444.37|441.97|444.37|441.97|444.21|441.81|0
1649870100000|2022-04-13 17:15:00|444.21|441.81|444.05|441.65|444.21|441.81|444.05|441.65|0
1649870110000|2022-04-13 17:15:10|444.21|441.81|444.37|441.97|444.37|441.97|444.21|441.81|0
1649870120000|2022-04-13 17:15:20|444.68|442.28|444.37|441.97|444.68|442.28|444.37|441.97|0
1649870130000|2022-04-13 17:15:30|444.21|441.81|444.68|442.28|444.68|442.28|444.21|441.81|0
1649870140000|2022-04-13 17:15:40|444.52|442.12|444.37|441.97|444.52|442.12|444.37|441.97|0
1649870150000|2022-04-13 17:15:50|444.52|442.12|445|442.6|445|442.6|444.52|442.12|0
1649870160000|2022-04-13 17:16:00|444.84|442.44|444.84|442.44|445|442.6|444.84|442.44|0
1649870170000|2022-04-13 17:16:10|444.76|442.36|444.84|442.44|444.84|442.44|444.68|442.28|0
1649870180000|2022-04-13 17:16:20|444.68|442.28|444.76|442.36|444.76|442.36|444.68|442.28|0
1649870190000|2022-04-13 17:16:30|444.68|442.28|445|442.6|445|442.6|444.68|442.28|0
1649870200000|2022-04-13 17:16:40|444.84|442.44|445|442.6|445|442.6|444.84|442.44|0
1649870210000|2022-04-13 17:16:50|444.84|442.44|444.84|442.44|444.84|442.44|444.84|442.44|0
1649870220000|2022-04-13 17:17:00|444.91|442.51|444.84|442.44|445.15|442.75|444.84|442.44|0
1649870240000|2022-04-13 17:17:20|445.07|442.67|444.84|442.44|445.07|442.67|444.84|442.44|0
1649870250000|2022-04-13 17:17:30|445|442.6|444.68|442.28|445|442.6|444.68|442.28|0
1649870260000|2022-04-13 17:17:40|444.84|442.44|444.52|442.12|444.84|442.44|444.52|442.12|0
1649870270000|2022-04-13 17:17:50|444.21|441.81|444.52|442.12|444.52|442.12|444.21|441.81|0
1649870280000|2022-04-13 17:18:00|444.68|442.28|444.68|442.28|444.68|442.28|444.52|442.12|0
1649870290000|2022-04-13 17:18:10|444.52|442.12|444.52|442.12|444.52|442.12|444.37|441.97|0
1649870300000|2022-04-13 17:18:20|444.44|442.04|444.52|442.12|444.52|442.12|444.37|441.97|0
1649870310000|2022-04-13 17:18:30|444.44|442.04|444.68|442.28|444.68|442.28|444.44|442.04|0
1649870320000|2022-04-13 17:18:40|444.84|442.44|444.84|442.44|444.84|442.44|444.84|442.44|0
1649870330000|2022-04-13 17:18:50|445.15|442.75|445.15|442.75|445.15|442.75|445.15|442.75|0
1649870340000|2022-04-13 17:19:00|445|442.6|445.15|442.75|445.15|442.75|445|442.6|0
1649870350000|2022-04-13 17:19:10|445|442.6|445.15|442.75|445.15|442.75|445|442.6|0
1649870360000|2022-04-13 17:19:20|445|442.6|445|442.6|445|442.6|444.84|442.44|0
1649870370000|2022-04-13 17:19:30|444.84|442.44|444.52|442.12|444.84|442.44|444.52|442.12|0
1649870380000|2022-04-13 17:19:40|444.44|442.04|444.37|441.97|444.44|442.04|444.21|441.81|0
1649870390000|2022-04-13 17:19:50|444.21|441.81|444.37|441.97|444.37|441.97|444.21|441.81|0
1649870400000|2022-04-13 17:20:00|444.68|442.28|444.84|442.44|444.84|442.44|444.68|442.28|0
1649870410000|2022-04-13 17:20:10|444.99|442.59|444.99|442.59|444.99|442.59|444.84|442.44|0
1649870420000|2022-04-13 17:20:20|444.68|442.28|444.99|442.59|444.99|442.59|444.68|442.28|0
1649870430000|2022-04-13 17:20:30|445.15|442.75|444.99|442.59|445.15|442.75|444.99|442.59|0
1649870440000|2022-04-13 17:20:40|445.15|442.75|444.99|442.59|445.15|442.75|444.84|442.44|0
1649870450000|2022-04-13 17:20:50|444.84|442.44|444.84|442.44|444.99|442.59|444.68|442.28|0
1649870460000|2022-04-13 17:21:00|444.99|442.59|444.99|442.59|444.99|442.59|444.99|442.59|0
1649870470000|2022-04-13 17:21:10|444.84|442.44|444.68|442.28|444.84|442.44|444.68|442.28|0
1649870480000|2022-04-13 17:21:20|444.84|442.44|445.15|442.75|445.15|442.75|444.84|442.44|0
1649870490000|2022-04-13 17:21:30|445.31|442.91|445.31|442.91|445.31|442.91|445.31|442.91|0
1649870500000|2022-04-13 17:21:40|445.15|442.75|445.15|442.75|445.15|442.75|445.15|442.75|0
1649870510000|2022-04-13 17:21:50|445.23|442.83|445.47|443.07|445.47|443.07|445.23|442.83|0
1649870520000|2022-04-13 17:22:00|445.23|442.83|445.15|442.75|445.31|442.91|445.15|442.75|0
1649870530000|2022-04-13 17:22:10|444.99|442.59|445.07|442.67|445.07|442.67|444.99|442.59|0
1649870540000|2022-04-13 17:22:20|444.99|442.59|444.99|442.59|444.99|442.59|444.99|442.59|0
1649870550000|2022-04-13 17:22:30|445.15|442.75|444.84|442.44|445.15|442.75|444.84|442.44|0
1649870560000|2022-04-13 17:22:40|445.15|442.75|445.15|442.75|445.15|442.75|444.99|442.59|0
1649870570000|2022-04-13 17:22:50|444.99|442.59|444.99|442.59|444.99|442.59|444.91|442.51|0
1649870580000|2022-04-13 17:23:00|445.15|442.75|445.47|443.07|445.47|443.07|445.15|442.75|0
1649870590000|2022-04-13 17:23:10|445.38|442.98|445.31|442.91|445.38|442.98|445.31|442.91|0
1649870600000|2022-04-13 17:23:20|445.47|443.07|445.38|442.98|445.47|443.07|445.31|442.91|0
1649870610000|2022-04-13 17:23:30|445.31|442.91|445.23|442.83|445.31|442.91|444.99|442.59|0
1649870620000|2022-04-13 17:23:40|445.31|442.91|445.47|443.07|445.47|443.07|445.31|442.91|0
1649870630000|2022-04-13 17:23:50|445.78|443.38|445.78|443.38|445.78|443.38|445.78|443.38|0
1649870640000|2022-04-13 17:24:00|445.94|443.54|446.33|443.93|446.41|444.01|445.94|443.54|0
1649870650000|2022-04-13 17:24:10|446.25|443.85|446.25|443.85|446.25|443.85|446.25|443.85|0
1649870660000|2022-04-13 17:24:20|446.41|444.01|446.25|443.85|446.41|444.01|446.25|443.85|0
1649870670000|2022-04-13 17:24:30|446.1|443.7|445.47|443.07|446.1|443.7|445.47|443.07|0
1649870680000|2022-04-13 17:24:40|445.31|442.91|445.47|443.07|445.47|443.07|445.31|442.91|0
1649870690000|2022-04-13 17:24:50|445.31|442.91|445.31|442.91|445.31|442.91|444.99|442.59|0
1649870700000|2022-04-13 17:25:00|444.99|442.59|444.99|442.59|445.15|442.75|444.99|442.59|0
1649870710000|2022-04-13 17:25:10|444.84|442.44|444.52|442.12|444.84|442.44|444.52|442.12|0
1649870720000|2022-04-13 17:25:20|444.68|442.28|444.68|442.28|444.68|442.28|444.52|442.12|0
1649870730000|2022-04-13 17:25:30|444.52|442.12|444.36|441.96|444.52|442.12|444.36|441.96|0
1649870740000|2022-04-13 17:25:40|444.21|441.81|443.73|441.33|444.21|441.81|443.73|441.33|0
1649870750000|2022-04-13 17:25:50|443.89|441.49|443.73|441.33|443.89|441.49|443.73|441.33|0
1649870760000|2022-04-13 17:26:00|443.1|440.7|443.26|440.86|443.42|441.02|443.1|440.7|0
1649870770000|2022-04-13 17:26:10|443.58|441.18|443.26|440.86|443.58|441.18|443.26|440.86|0
1649870780000|2022-04-13 17:26:20|443.1|440.7|443.1|440.7|443.1|440.7|443.1|440.7|0
1649870790000|2022-04-13 17:26:30|443.26|440.86|443.42|441.02|443.65|441.25|443.26|440.86|0
1649870800000|2022-04-13 17:26:40|443.26|440.86|443.26|440.86|443.26|440.86|443.26|440.86|0
1649870810000|2022-04-13 17:26:50|442.79|440.39|442.95|440.55|442.95|440.55|442.79|440.39|0
1649870820000|2022-04-13 17:27:00|442.79|440.39|442.95|440.55|442.95|440.55|442.79|440.39|0
1649870830000|2022-04-13 17:27:10|443.1|440.7|442.95|440.55|443.1|440.7|442.95|440.55|0
1649870840000|2022-04-13 17:27:20|443.1|440.7|443.57|441.17|443.57|441.17|443.1|440.7|0
1649870850000|2022-04-13 17:27:30|443.26|440.86|443.26|440.86|443.42|441.02|443.26|440.86|0
1649870860000|2022-04-13 17:27:40|443.1|440.7|443.1|440.7|443.26|440.86|443.1|440.7|0
1649870870000|2022-04-13 17:27:50|442.95|440.55|442.95|440.55|442.95|440.55|442.79|440.39|0
1649870880000|2022-04-13 17:28:00|443.1|440.7|442.79|440.39|443.1|440.7|442.79|440.39|0
1649870890000|2022-04-13 17:28:10|442.63|440.23|442.95|440.55|443.1|440.7|442.63|440.23|0
1649870900000|2022-04-13 17:28:20|443.1|440.7|443.26|440.86|443.42|441.02|443.1|440.7|0
1649870910000|2022-04-13 17:28:30|443.42|441.02|443.42|441.02|443.73|441.33|443.42|441.02|0
1649870920000|2022-04-13 17:28:40|443.26|440.86|442.95|440.55|443.26|440.86|442.95|440.55|0
1649870930000|2022-04-13 17:28:50|442.79|440.39|442.95|440.55|443.02|440.62|442.79|440.39|0
1649870940000|2022-04-13 17:29:00|443.1|440.7|443.26|440.86|443.26|440.86|443.1|440.7|0
1649870950000|2022-04-13 17:29:10|443.1|440.7|443.26|440.86|443.26|440.86|443.1|440.7|0
1649870960000|2022-04-13 17:29:20|443.42|441.02|443.73|441.33|443.73|441.33|443.42|441.02|0
1649870970000|2022-04-13 17:29:30|443.65|441.25|443.57|441.17|443.73|441.33|443.57|441.17|0
1649870980000|2022-04-13 17:29:40|443.42|441.02|443.26|440.86|443.42|441.02|443.26|440.86|0
1649870990000|2022-04-13 17:29:50|443.33|440.93|443.57|441.17|443.57|441.17|443.26|440.86|0
1649871000000|2022-04-13 17:30:00|443.42|441.02|443.57|441.17|443.89|441.49|443.42|441.02|0
1649871010000|2022-04-13 17:30:10|443.42|441.02|443.57|441.17|443.57|441.17|443.42|441.02|0
1649871020000|2022-04-13 17:30:20|443.73|441.33|443.1|440.7|443.73|441.33|443.1|440.7|0
1649871030000|2022-04-13 17:30:30|443.26|440.86|443.49|441.09|443.49|441.09|443.26|440.86|0
1649871040000|2022-04-13 17:30:40|443.42|441.02|443.57|441.17|443.57|441.17|443.42|441.02|0
1649871050000|2022-04-13 17:30:50|443.73|441.33|443.42|441.02|443.73|441.33|443.42|441.02|0
1649871060000|2022-04-13 17:31:00|443.26|440.86|442.94|440.54|443.26|440.86|442.94|440.54|0
1649871070000|2022-04-13 17:31:10|442.79|440.39|442.47|440.07|442.79|440.39|442.47|440.07|0
1649871080000|2022-04-13 17:31:20|442.63|440.23|442.63|440.23|442.79|440.39|442.63|440.23|0
1649871090000|2022-04-13 17:31:30|442.79|440.39|442.86|440.46|442.94|440.54|442.79|440.39|0
1649871100000|2022-04-13 17:31:40|442.79|440.39|442.71|440.31|442.79|440.39|442.63|440.23|0
1649871110000|2022-04-13 17:31:50|442.94|440.54|442.86|440.46|442.94|440.54|442.79|440.39|0
1649871120000|2022-04-13 17:32:00|442.94|440.54|442.94|440.54|442.94|440.54|442.79|440.39|0
1649871130000|2022-04-13 17:32:10|442.79|440.39|443.1|440.7|443.1|440.7|442.79|440.39|0
1649871140000|2022-04-13 17:32:20|443.26|440.86|442.94|440.54|443.26|440.86|442.94|440.54|0
1649871150000|2022-04-13 17:32:30|442.86|440.46|442.94|440.54|442.94|440.54|442.79|440.39|0
1649871160000|2022-04-13 17:32:40|442.79|440.39|443.02|440.62|443.1|440.7|442.79|440.39|0
1649871170000|2022-04-13 17:32:50|443.1|440.7|442.47|440.07|443.1|440.7|442.47|440.07|0
1649871180000|2022-04-13 17:33:00|442.32|439.92|442.16|439.76|442.32|439.92|442|439.6|0
1649871190000|2022-04-13 17:33:10|442.08|439.68|441.69|439.29|442.08|439.68|441.69|439.29|0
1649871200000|2022-04-13 17:33:20|441.53|439.13|441.69|439.29|441.69|439.29|441.53|439.13|0
1649871210000|2022-04-13 17:33:30|441.84|439.44|441.84|439.44|441.84|439.44|441.69|439.29|0
1649871220000|2022-04-13 17:33:40|441.53|439.13|441.69|439.29|441.84|439.44|441.53|439.13|0
1649871230000|2022-04-13 17:33:50|441.37|438.97|441.69|439.29|441.69|439.29|441.37|438.97|0
1649871240000|2022-04-13 17:34:00|441.53|439.13|441.37|438.97|441.53|439.13|441.37|438.97|0
1649871250000|2022-04-13 17:34:10|441.53|439.13|441.22|438.82|441.53|439.13|441.22|438.82|0
1649871260000|2022-04-13 17:34:20|441.06|438.66|440.75|438.35|441.22|438.82|440.75|438.35|0
1649871270000|2022-04-13 17:34:30|440.9|438.5|441.37|438.97|441.37|438.97|440.9|438.5|0
1649871280000|2022-04-13 17:34:40|441.22|438.82|440.75|438.35|441.22|438.82|440.75|438.35|0
1649871290000|2022-04-13 17:34:50|440.9|438.5|440.9|438.5|441.06|438.66|440.9|438.5|0
1649871300000|2022-04-13 17:35:00|441.22|438.82|441.22|438.82|441.22|438.82|441.06|438.66|0
1649871310000|2022-04-13 17:35:10|441.06|438.66|440.59|438.19|441.06|438.66|440.59|438.19|0
1649871320000|2022-04-13 17:35:20|440.74|438.34|440.43|438.03|440.74|438.34|440.43|438.03|0
1649871330000|2022-04-13 17:35:30|440.59|438.19|440.59|438.19|440.59|438.19|440.59|438.19|0
1649871340000|2022-04-13 17:35:40|440.74|438.34|440.74|438.34|440.9|438.5|440.74|438.34|0
1649871350000|2022-04-13 17:35:50|440.59|438.19|440.43|438.03|440.59|438.19|440.43|438.03|0
1649871360000|2022-04-13 17:36:00|440.12|437.72|440.27|437.87|440.43|438.03|439.96|437.56|0
1649871370000|2022-04-13 17:36:10|440.12|437.72|439.18|436.78|440.12|437.72|439.18|436.78|0
1649871380000|2022-04-13 17:36:20|439.02|436.62|439.33|436.93|439.33|436.93|439.02|436.62|0
1649871390000|2022-04-13 17:36:30|439.41|437.01|439.65|437.25|439.65|437.25|439.41|437.01|0
1649871400000|2022-04-13 17:36:40|439.8|437.4|439.41|437.01|439.8|437.4|439.41|437.01|0
1649871410000|2022-04-13 17:36:50|439.33|436.93|439.49|437.09|439.49|437.09|439.33|436.93|0
1649871420000|2022-04-13 17:37:00|439.33|436.93|439.49|437.09|439.49|437.09|439.33|436.93|0
1649871430000|2022-04-13 17:37:10|439.33|436.93|439.33|436.93|439.33|436.93|439.33|436.93|0
1649871440000|2022-04-13 17:37:20|439.18|436.78|438.86|436.46|439.25|436.85|438.86|436.46|0
1649871450000|2022-04-13 17:37:30|439.02|436.62|438.86|436.46|439.02|436.62|438.86|436.46|0
1649871460000|2022-04-13 17:37:40|439.33|436.93|439.49|437.09|439.57|437.17|439.33|436.93|0
1649871470000|2022-04-13 17:37:50|439.65|437.25|439.49|437.09|439.65|437.25|439.49|437.09|0
1649871480000|2022-04-13 17:38:00|439.57|437.17|439.65|437.25|439.65|437.25|439.49|437.09|0
1649871490000|2022-04-13 17:38:10|439.8|437.4|439.96|437.56|439.96|437.56|439.8|437.4|0
1649871500000|2022-04-13 17:38:20|439.88|437.48|439.96|437.56|439.96|437.56|439.88|437.48|0
1649871510000|2022-04-13 17:38:30|439.8|437.4|439.96|437.56|439.96|437.56|439.8|437.4|0
1649871520000|2022-04-13 17:38:40|439.88|437.48|439.96|437.56|439.96|437.56|439.88|437.48|0
1649871530000|2022-04-13 17:38:50|439.8|437.4|439.88|437.48|439.88|437.48|439.8|437.4|0
1649871540000|2022-04-13 17:39:00|439.96|437.56|439.8|437.4|439.96|437.56|439.8|437.4|0
1649871550000|2022-04-13 17:39:10|439.72|437.32|439.49|437.09|439.8|437.4|439.49|437.09|0
1649871560000|2022-04-13 17:39:20|439.65|437.25|439.65|437.25|439.8|437.4|439.65|437.25|0
1649871570000|2022-04-13 17:39:30|439.8|437.4|439.96|437.56|439.96|437.56|439.65|437.25|0
1649871580000|2022-04-13 17:39:40|439.8|437.4|439.8|437.4|439.8|437.4|439.8|437.4|0
1649871590000|2022-04-13 17:39:50|439.88|437.48|439.88|437.48|439.88|437.48|439.72|437.32|0
1649871600000|2022-04-13 17:40:00|439.8|437.4|439.8|437.4|440.12|437.72|439.8|437.4|0
1649871610000|2022-04-13 17:40:10|439.65|437.25|439.33|436.93|439.8|437.4|439.33|436.93|0
1649871620000|2022-04-13 17:40:20|439.49|437.09|439.65|437.25|439.65|437.25|439.49|437.09|0
1649871630000|2022-04-13 17:40:30|439.8|437.4|439.72|437.32|439.8|437.4|439.49|437.09|0
1649871640000|2022-04-13 17:40:40|439.65|437.25|439.96|437.56|439.96|437.56|439.65|437.25|0
1649871650000|2022-04-13 17:40:50|439.8|437.4|439.96|437.56|439.96|437.56|439.8|437.4|0
1649871660000|2022-04-13 17:41:00|440.12|437.72|439.49|437.09|440.12|437.72|439.49|437.09|0
1649871670000|2022-04-13 17:41:10|439.65|437.25|439.65|437.25|439.65|437.25|439.65|437.25|0
1649871680000|2022-04-13 17:41:20|439.49|437.09|439.18|436.78|439.49|437.09|439.18|436.78|0
1649871690000|2022-04-13 17:41:30|439.25|436.85|439.25|436.85|439.25|436.85|439.25|436.85|0
1649871700000|2022-04-13 17:41:40|439.33|436.93|439.49|437.09|439.49|437.09|439.33|436.93|0
1649871710000|2022-04-13 17:41:50|439.33|436.93|439.56|437.16|439.56|437.16|439.33|436.93|0
1649871720000|2022-04-13 17:42:00|439.64|437.24|439.49|437.09|439.64|437.24|439.49|437.09|0
1649871730000|2022-04-13 17:42:10|439.33|436.93|439.18|436.78|439.33|436.93|439.18|436.78|0
1649871740000|2022-04-13 17:42:20|439.33|436.93|439.25|436.85|439.33|436.93|439.25|436.85|0
1649871750000|2022-04-13 17:42:30|439.33|436.93|439.49|437.09|439.49|437.09|439.33|436.93|0
1649871760000|2022-04-13 17:42:40|439.64|437.24|439.64|437.24|439.72|437.32|439.64|437.24|0
1649871770000|2022-04-13 17:42:50|439.49|437.09|439.49|437.09|439.49|437.09|439.33|436.93|0
1649871780000|2022-04-13 17:43:00|439.64|437.24|439.64|437.24|439.64|437.24|439.49|437.09|0
1649871790000|2022-04-13 17:43:10|439.49|437.09|439.64|437.24|439.64|437.24|439.49|437.09|0
1649871800000|2022-04-13 17:43:20|439.56|437.16|439.64|437.24|439.64|437.24|439.49|437.09|0
1649871810000|2022-04-13 17:43:30|439.49|437.09|439.33|436.93|439.49|437.09|439.33|436.93|0
1649871820000|2022-04-13 17:43:40|439.49|437.09|439.33|436.93|439.49|437.09|439.25|436.85|0
1649871830000|2022-04-13 17:43:50|439.17|436.77|439.49|437.09|439.49|437.09|439.17|436.77|0
1649871840000|2022-04-13 17:44:00|439.96|437.56|439.72|437.32|439.96|437.56|439.72|437.32|0
1649871850000|2022-04-13 17:44:10|439.64|437.24|439.8|437.4|439.8|437.4|439.49|437.09|0
1649871860000|2022-04-13 17:44:20|439.64|437.24|439.64|437.24|439.64|437.24|439.64|437.24|0
1649871870000|2022-04-13 17:44:30|439.8|437.4|439.72|437.32|439.8|437.4|439.64|437.24|0
1649871880000|2022-04-13 17:44:40|439.64|437.24|439.64|437.24|439.72|437.32|439.64|437.24|0
1649871890000|2022-04-13 17:44:50|439.49|437.09|439.72|437.32|439.72|437.32|439.49|437.09|0
1649871900000|2022-04-13 17:45:00|439.64|437.24|439.64|437.24|439.64|437.24|439.64|437.24|0
1649871910000|2022-04-13 17:45:10|439.49|437.09|439.8|437.4|439.8|437.4|439.49|437.09|0
1649871920000|2022-04-13 17:45:20|439.72|437.32|439.96|437.56|439.96|437.56|439.72|437.32|0
1649871930000|2022-04-13 17:45:30|439.8|437.4|439.64|437.24|439.8|437.4|439.64|437.24|0
1649871940000|2022-04-13 17:45:40|439.56|437.16|439.96|437.56|439.96|437.56|439.56|437.16|0
1649871950000|2022-04-13 17:45:50|440.11|437.71|440.11|437.71|440.11|437.71|440.11|437.71|0
1649871960000|2022-04-13 17:46:00|440.03|437.63|439.96|437.56|440.03|437.63|439.96|437.56|0
1649871970000|2022-04-13 17:46:10|440.27|437.87|440.58|438.18|440.58|438.18|440.27|437.87|0
1649871980000|2022-04-13 17:46:20|440.43|438.03|440.27|437.87|440.58|438.18|440.27|437.87|0
1649872000000|2022-04-13 17:46:40|440.11|437.71|440.03|437.63|440.11|437.71|439.96|437.56|0
1649872010000|2022-04-13 17:46:50|440.11|437.71|439.96|437.56|440.11|437.71|439.8|437.4|0
1649872020000|2022-04-13 17:47:00|439.8|437.4|439.33|436.93|439.8|437.4|439.33|436.93|0
1649872030000|2022-04-13 17:47:10|439.17|436.77|439.33|436.93|439.49|437.09|439.17|436.77|0
1649872040000|2022-04-13 17:47:20|439.49|437.09|438.32|435.92|439.49|437.09|438.17|435.77|0
1649872050000|2022-04-13 17:47:30|438.17|435.77|438.01|435.61|438.17|435.77|438.01|435.61|0
1649872060000|2022-04-13 17:47:40|438.17|435.77|438.64|436.24|438.64|436.24|438.01|435.61|0
1649872070000|2022-04-13 17:47:50|438.48|436.08|438.32|435.92|438.48|436.08|438.32|435.92|0
1649872080000|2022-04-13 17:48:00|438.17|435.77|438.32|435.92|438.32|435.92|438.17|435.77|0
1649872090000|2022-04-13 17:48:10|439.55|437.15|439.17|436.77|439.71|437.31|438.86|436.46|0
1649872100000|2022-04-13 17:48:20|439.02|436.62|438.93|436.53|439.02|436.62|438.93|436.53|0
1649872110000|2022-04-13 17:48:30|439.02|436.62|439.17|436.77|439.17|436.77|438.86|436.46|0
1649872120000|2022-04-13 17:48:40|438.86|436.46|438.93|436.53|439.02|436.62|438.86|436.46|0
1649872130000|2022-04-13 17:48:50|439.02|436.62|439.33|436.93|439.33|436.93|439.02|436.62|0
1649872140000|2022-04-13 17:49:00|439.17|436.77|439.49|437.09|439.49|437.09|439.17|436.77|0
1649872150000|2022-04-13 17:49:10|439.17|436.77|439.56|437.16|439.64|437.24|439.17|436.77|0
1649872160000|2022-04-13 17:49:20|439.49|437.09|439.64|437.24|439.8|437.4|439.49|437.09|0
1649872170000|2022-04-13 17:49:30|439.48|437.08|439.48|437.08|439.64|437.24|439.48|437.08|0
1649872180000|2022-04-13 17:49:40|439.64|437.24|439.8|437.4|439.8|437.4|439.64|437.24|0
1649872190000|2022-04-13 17:49:50|439.95|437.55|439.95|437.55|439.95|437.55|439.87|437.47|0
1649872200000|2022-04-13 17:50:00|439.8|437.4|439.95|437.55|439.95|437.55|439.8|437.4|0
1649872210000|2022-04-13 17:50:10|439.64|437.24|439.48|437.08|439.8|437.4|439.48|437.08|0
1649872220000|2022-04-13 17:50:20|439.17|436.77|439.17|436.77|439.17|436.77|439.17|436.77|0
1649872230000|2022-04-13 17:50:30|439.01|436.61|439.01|436.61|439.17|436.77|439.01|436.61|0
1649872240000|2022-04-13 17:50:40|439.17|436.77|439.17|436.77|439.33|436.93|439.17|436.77|0
1649872250000|2022-04-13 17:50:50|439.33|436.93|439.8|437.4|439.8|437.4|439.33|436.93|0
1649872260000|2022-04-13 17:51:00|439.64|437.24|439.17|436.77|439.64|437.24|439.17|436.77|0
1649872270000|2022-04-13 17:51:10|439.33|436.93|439.8|437.4|439.8|437.4|439.33|436.93|0
1649872280000|2022-04-13 17:51:20|439.87|437.47|439.95|437.55|439.95|437.55|439.8|437.4|0
1649872290000|2022-04-13 17:51:30|439.87|437.47|439.8|437.4|439.95|437.55|439.8|437.4|0
1649872310000|2022-04-13 17:51:50|439.95|437.55|439.48|437.08|439.95|437.55|439.33|436.93|0
1649872320000|2022-04-13 17:52:00|439.64|437.24|439.17|436.77|439.64|437.24|439.17|436.77|0
1649872330000|2022-04-13 17:52:10|439.01|436.61|439.33|436.93|439.33|436.93|439.01|436.61|0
1649872340000|2022-04-13 17:52:20|439.17|436.77|439.01|436.61|439.17|436.77|439.01|436.61|0
1649872350000|2022-04-13 17:52:30|438.7|436.3|438.78|436.38|438.86|436.46|438.7|436.3|0
1649872360000|2022-04-13 17:52:40|438.7|436.3|438.86|436.46|438.86|436.46|438.7|436.3|0
1649872370000|2022-04-13 17:52:50|438.93|436.53|439.17|436.77|439.17|436.77|438.93|436.53|0
1649872380000|2022-04-13 17:53:00|439.33|436.93|439.17|436.77|439.33|436.93|439.17|436.77|0
1649872390000|2022-04-13 17:53:10|439.33|436.93|439.33|436.93|439.48|437.08|439.17|436.77|0
1649872400000|2022-04-13 17:53:20|439.17|436.77|438.62|436.22|439.17|436.77|438.62|436.22|0
1649872410000|2022-04-13 17:53:30|438.54|436.14|438.39|435.99|438.54|436.14|438.23|435.83|0
1649872420000|2022-04-13 17:53:40|438.62|436.22|439.01|436.61|439.01|436.61|438.62|436.22|0
1649872430000|2022-04-13 17:53:50|438.86|436.46|438.7|436.3|438.86|436.46|438.7|436.3|0
1649872440000|2022-04-13 17:54:00|438.54|436.14|438.54|436.14|438.54|436.14|438.39|435.99|0
1649872450000|2022-04-13 17:54:10|438.7|436.3|438.86|436.46|438.86|436.46|438.7|436.3|0
1649872460000|2022-04-13 17:54:20|439.01|436.61|438.86|436.46|439.01|436.61|438.86|436.46|0
1649872470000|2022-04-13 17:54:30|438.54|436.14|438.54|436.14|438.54|436.14|438.54|436.14|0
1649872480000|2022-04-13 17:54:40|438.7|436.3|438.86|436.46|438.86|436.46|438.7|436.3|0
1649872490000|2022-04-13 17:54:50|438.54|436.14|438.7|436.3|438.7|436.3|438.54|436.14|0
1649872500000|2022-04-13 17:55:00|438.86|436.46|438.77|436.37|438.86|436.46|438.77|436.37|0
1649872510000|2022-04-13 17:55:10|439.01|436.61|438.7|436.3|439.01|436.61|438.7|436.3|0
1649872520000|2022-04-13 17:55:20|438.86|436.46|438.86|436.46|439.01|436.61|438.86|436.46|0
1649872530000|2022-04-13 17:55:30|439.01|436.61|439.01|436.61|439.17|436.77|439.01|436.61|0
1649872540000|2022-04-13 17:55:40|438.77|436.37|439.01|436.61|439.01|436.61|438.7|436.3|0
1649872550000|2022-04-13 17:55:50|438.86|436.46|438.86|436.46|438.86|436.46|438.86|436.46|0
1649872560000|2022-04-13 17:56:00|438.7|436.3|438.77|436.37|438.86|436.46|438.7|436.3|0
1649872570000|2022-04-13 17:56:10|438.86|436.46|439.01|436.61|439.01|436.61|438.7|436.3|0
1649872580000|2022-04-13 17:56:20|438.7|436.3|438.62|436.22|438.77|436.37|438.62|436.22|0
1649872590000|2022-04-13 17:56:30|438.54|436.14|438.7|436.3|438.86|436.46|438.54|436.14|0
1649872600000|2022-04-13 17:56:40|438.54|436.14|438.23|435.83|438.54|436.14|438.23|435.83|0
1649872610000|2022-04-13 17:56:50|438.39|435.99|438.54|436.14|438.7|436.3|438.39|435.99|0
1649872620000|2022-04-13 17:57:00|438.62|436.22|438.46|436.06|438.62|436.22|438.39|435.99|0
1649872630000|2022-04-13 17:57:10|438.7|436.3|439.01|436.61|439.01|436.61|438.7|436.3|0
1649872640000|2022-04-13 17:57:20|438.93|436.53|439.01|436.61|439.01|436.61|438.86|436.46|0
1649872650000|2022-04-13 17:57:30|439.17|436.77|438.7|436.3|439.17|436.77|438.7|436.3|0
1649872660000|2022-04-13 17:57:40|438.93|436.53|439.01|436.61|439.01|436.61|438.93|436.53|0
1649872670000|2022-04-13 17:57:50|439.17|436.77|439.17|436.77|439.17|436.77|439.17|436.77|0
1649872680000|2022-04-13 17:58:00|439.01|436.61|439.64|437.24|439.64|437.24|439.01|436.61|0
1649872690000|2022-04-13 17:58:10|439.48|437.08|439.64|437.24|439.64|437.24|439.4|437|0
1649872700000|2022-04-13 17:58:20|439.95|437.55|440.11|437.71|440.11|437.71|439.95|437.55|0
1649872710000|2022-04-13 17:58:30|439.95|437.55|439.95|437.55|439.95|437.55|439.95|437.55|0
1649872720000|2022-04-13 17:58:40|440.03|437.63|439.79|437.39|440.03|437.63|439.79|437.39|0
1649872730000|2022-04-13 17:58:50|439.87|437.47|439.79|437.39|439.87|437.47|439.79|437.39|0
1649872740000|2022-04-13 17:59:00|439.95|437.55|440.58|438.18|440.58|438.18|439.95|437.55|0
1649872750000|2022-04-13 17:59:10|440.73|438.33|440.73|438.33|440.73|438.33|440.65|438.25|0
1649872760000|2022-04-13 17:59:20|440.89|438.49|440.73|438.33|440.89|438.49|440.73|438.33|0
1649872770000|2022-04-13 17:59:30|440.81|438.41|440.73|438.33|440.89|438.49|440.73|438.33|0
1649872780000|2022-04-13 17:59:40|440.89|438.49|441.05|438.65|441.05|438.65|440.89|438.49|0
1649872790000|2022-04-13 17:59:50|441.2|438.8|441.52|439.12|441.52|439.12|441.05|438.65|0
1649872800000|2022-04-13 18:00:00|441.44|439.04|441.05|438.65|441.44|439.04|441.05|438.65|0
1649872810000|2022-04-13 18:00:10|440.89|438.49|440.26|437.86|440.89|438.49|440.26|437.86|0
1649872820000|2022-04-13 18:00:20|440.42|438.02|440.58|438.18|440.58|438.18|440.26|437.86|0
1649872830000|2022-04-13 18:00:30|440.42|438.02|440.26|437.86|440.42|438.02|440.26|437.86|0
1649872840000|2022-04-13 18:00:40|440.58|438.18|440.89|438.49|440.89|438.49|440.58|438.18|0
1649872850000|2022-04-13 18:00:50|441.12|438.72|440.73|438.33|441.12|438.72|440.58|438.18|0
1649872860000|2022-04-13 18:01:00|440.58|438.18|440.89|438.49|440.89|438.49|440.42|438.02|0
1649872870000|2022-04-13 18:01:10|440.97|438.57|441.36|438.96|441.36|438.96|440.97|438.57|0
1649872880000|2022-04-13 18:01:20|441.52|439.12|441.2|438.8|441.52|439.12|441.2|438.8|0
1649872890000|2022-04-13 18:01:30|441.05|438.65|440.89|438.49|441.05|438.65|440.89|438.49|0
1649872900000|2022-04-13 18:01:40|440.73|438.33|440.73|438.33|440.89|438.49|440.73|438.33|0
1649872910000|2022-04-13 18:01:50|440.89|438.49|440.89|438.49|440.89|438.49|440.89|438.49|0
1649872920000|2022-04-13 18:02:00|440.73|438.33|440.73|438.33|440.73|438.33|440.58|438.18|0
1649872930000|2022-04-13 18:02:10|440.89|438.49|441.05|438.65|441.05|438.65|440.89|438.49|0
1649872940000|2022-04-13 18:02:20|441.2|438.8|441.05|438.65|441.2|438.8|441.05|438.65|0
1649872950000|2022-04-13 18:02:30|441.2|438.8|441.2|438.8|441.2|438.8|441.2|438.8|0
1649872960000|2022-04-13 18:02:40|441.05|438.65|440.73|438.33|441.05|438.65|440.73|438.33|0
1649872970000|2022-04-13 18:02:50|440.58|438.18|440.58|438.18|440.58|438.18|440.58|438.18|0
1649872980000|2022-04-13 18:03:00|440.42|438.02|440.26|437.86|440.42|438.02|440.26|437.86|0
1649872990000|2022-04-13 18:03:10|440.11|437.71|440.73|438.33|440.73|438.33|440.11|437.71|0
1649873000000|2022-04-13 18:03:20|440.89|438.49|440.89|438.49|440.89|438.49|440.89|438.49|0
1649873010000|2022-04-13 18:03:30|441.2|438.8|441.67|439.27|441.67|439.27|441.2|438.8|0
1649873020000|2022-04-13 18:03:40|441.52|439.12|441.05|438.65|441.52|439.12|441.05|438.65|0
1649873030000|2022-04-13 18:03:50|440.89|438.49|440.57|438.17|440.89|438.49|440.57|438.17|0
1649873040000|2022-04-13 18:04:00|440.73|438.33|440.42|438.02|440.73|438.33|440.26|437.86|0
1649873050000|2022-04-13 18:04:10|440.73|438.33|440.73|438.33|440.73|438.33|440.73|438.33|0
1649873060000|2022-04-13 18:04:20|440.57|438.17|440.57|438.17|440.57|438.17|440.42|438.02|0
1649873070000|2022-04-13 18:04:30|440.89|438.49|441.36|438.96|441.36|438.96|440.89|438.49|0
1649873080000|2022-04-13 18:04:40|441.2|438.8|441.36|438.96|441.36|438.96|441.2|438.8|0
1649873090000|2022-04-13 18:04:50|441.52|439.12|441.36|438.96|441.52|439.12|441.36|438.96|0
1649873100000|2022-04-13 18:05:00|441.2|438.8|441.52|439.12|441.52|439.12|441.2|438.8|0
1649873110000|2022-04-13 18:05:10|441.36|438.96|441.67|439.27|441.67|439.27|441.36|438.96|0
1649873120000|2022-04-13 18:05:20|441.59|439.19|441.59|439.19|441.59|439.19|441.59|439.19|0
1649873130000|2022-04-13 18:05:30|441.52|439.12|441.2|438.8|441.52|439.12|441.04|438.64|0
1649873140000|2022-04-13 18:05:40|441.52|439.12|441.43|439.03|441.52|439.12|441.36|438.96|0
1649873150000|2022-04-13 18:05:50|441.36|438.96|441.52|439.12|441.52|439.12|441.36|438.96|0
1649873160000|2022-04-13 18:06:00|441.67|439.27|442.14|439.74|442.14|439.74|441.67|439.27|0
1649873170000|2022-04-13 18:06:10|441.99|439.59|442.46|440.06|442.46|440.06|441.99|439.59|0
1649873180000|2022-04-13 18:06:20|442.3|439.9|442.3|439.9|442.3|439.9|442.3|439.9|0
1649873190000|2022-04-13 18:06:30|442.46|440.06|442.46|440.06|442.61|440.21|442.46|440.06|0
1649873200000|2022-04-13 18:06:40|442.61|440.21|442.61|440.21|442.61|440.21|442.61|440.21|0
1649873210000|2022-04-13 18:06:50|442.46|440.06|443.09|440.69|443.09|440.69|442.46|440.06|0
1649873220000|2022-04-13 18:07:00|443.24|440.84|443.24|440.84|443.4|441|443.24|440.84|0
1649873230000|2022-04-13 18:07:10|443.4|441|443.24|440.84|443.4|441|443.24|440.84|0
1649873240000|2022-04-13 18:07:20|443.4|441|443.56|441.16|443.56|441.16|443.4|441|0
1649873250000|2022-04-13 18:07:30|443.71|441.31|443.71|441.31|443.71|441.31|443.71|441.31|0
1649873270000|2022-04-13 18:07:50|443.56|441.16|443.71|441.31|443.71|441.31|443.56|441.16|0
1649873280000|2022-04-13 18:08:00|443.56|441.16|443.56|441.16|443.56|441.16|443.4|441|0
1649873290000|2022-04-13 18:08:10|443.4|441|443.71|441.31|443.87|441.47|443.4|441|0
1649873300000|2022-04-13 18:08:20|443.87|441.47|444.19|441.79|444.19|441.79|443.87|441.47|0
1649873320000|2022-04-13 18:08:40|444.03|441.63|444.03|441.63|444.03|441.63|444.03|441.63|0
1649873330000|2022-04-13 18:08:50|444.19|441.79|444.34|441.94|444.34|441.94|444.19|441.79|0
1649873340000|2022-04-13 18:09:00|444.19|441.79|444.19|441.79|444.19|441.79|444.19|441.79|0
1649873350000|2022-04-13 18:09:10|444.03|441.63|444.34|441.94|444.34|441.94|444.03|441.63|0
1649873360000|2022-04-13 18:09:20|444.5|442.1|444.34|441.94|444.5|442.1|444.34|441.94|0
1649873370000|2022-04-13 18:09:30|444.19|441.79|443.87|441.47|444.19|441.79|443.87|441.47|0
1649873380000|2022-04-13 18:09:40|444.03|441.63|443.87|441.47|444.03|441.63|443.87|441.47|0
1649873390000|2022-04-13 18:09:50|443.71|441.31|443.56|441.16|443.71|441.31|443.56|441.16|0
1649873400000|2022-04-13 18:10:00|443.4|441|443.08|440.68|443.4|441|443.08|440.68|0
1649873410000|2022-04-13 18:10:10|443.24|440.84|443.08|440.68|443.24|440.84|443.08|440.68|0
1649873420000|2022-04-13 18:10:20|442.77|440.37|442.46|440.06|442.77|440.37|442.46|440.06|0
1649873430000|2022-04-13 18:10:30|442.45|440.05|442.3|439.9|442.45|440.05|442.14|439.74|0
1649873440000|2022-04-13 18:10:40|442.61|440.21|442.3|439.9|442.61|440.21|442.3|439.9|0
1649873450000|2022-04-13 18:10:50|442.45|440.05|442.61|440.21|442.61|440.21|442.45|440.05|0
1649873460000|2022-04-13 18:11:00|442.77|440.37|442.3|439.9|442.77|440.37|442.3|439.9|0
1649873470000|2022-04-13 18:11:10|442.14|439.74|441.98|439.58|442.3|439.9|441.98|439.58|0
1649873480000|2022-04-13 18:11:20|441.67|439.27|441.67|439.27|441.83|439.43|441.67|439.27|0
1649873490000|2022-04-13 18:11:30|441.83|439.43|441.67|439.27|441.83|439.43|441.67|439.27|0
1649873510000|2022-04-13 18:11:50|441.59|439.19|441.67|439.27|441.67|439.27|441.51|439.11|0
1649873520000|2022-04-13 18:12:00|441.51|439.11|441.51|439.11|441.51|439.11|441.51|439.11|0
1649873530000|2022-04-13 18:12:10|440.41|438.01|440.57|438.17|440.73|438.33|440.41|438.01|0
1649873540000|2022-04-13 18:12:20|440.73|438.33|440.41|438.01|440.73|438.33|440.41|438.01|0
1649873550000|2022-04-13 18:12:30|440.57|438.17|440.26|437.86|440.57|438.17|440.26|437.86|0
1649873560000|2022-04-13 18:12:40|439.79|437.39|439.79|437.39|439.79|437.39|439.79|437.39|0
1649873570000|2022-04-13 18:12:50|439.94|437.54|440.1|437.7|440.18|437.78|439.94|437.54|0
1649873580000|2022-04-13 18:13:00|439.94|437.54|439.94|437.54|440.1|437.7|439.94|437.54|0
1649873590000|2022-04-13 18:13:10|440.18|437.78|440.26|437.86|440.49|438.09|440.18|437.78|0
1649873600000|2022-04-13 18:13:20|440.57|438.17|440.73|438.33|440.73|438.33|440.41|438.01|0
1649873610000|2022-04-13 18:13:30|440.88|438.48|441.35|438.95|441.35|438.95|440.88|438.48|0
1649873620000|2022-04-13 18:13:40|441.51|439.11|441.51|439.11|441.51|439.11|441.51|439.11|0
1649873630000|2022-04-13 18:13:50|441.67|439.27|441.51|439.11|441.67|439.27|441.51|439.11|0
1649873640000|2022-04-13 18:14:00|441.67|439.27|441.35|438.95|441.67|439.27|441.35|438.95|0
1649873650000|2022-04-13 18:14:10|441.2|438.8|441.2|438.8|441.2|438.8|441.04|438.64|0
1649873660000|2022-04-13 18:14:20|441.35|438.95|441.51|439.11|441.67|439.27|441.35|438.95|0
1649873670000|2022-04-13 18:14:30|441.67|439.27|441.67|439.27|441.67|439.27|441.67|439.27|0
1649873680000|2022-04-13 18:14:40|441.82|439.42|441.98|439.58|441.98|439.58|441.82|439.42|0
1649873690000|2022-04-13 18:14:50|441.82|439.42|441.82|439.42|441.82|439.42|441.67|439.27|0
1649873700000|2022-04-13 18:15:00|441.67|439.27|441.67|439.27|441.67|439.27|441.67|439.27|0
1649873710000|2022-04-13 18:15:10|441.59|439.19|441.98|439.58|441.98|439.58|441.59|439.19|0
1649873720000|2022-04-13 18:15:20|441.82|439.42|442.3|439.9|442.3|439.9|441.82|439.42|0
1649873730000|2022-04-13 18:15:30|442.45|440.05|442.3|439.9|442.45|440.05|442.3|439.9|0
1649873740000|2022-04-13 18:15:40|442.45|440.05|442.61|440.21|442.61|440.21|442.45|440.05|0
1649873750000|2022-04-13 18:15:50|442.77|440.37|442.77|440.37|442.77|440.37|442.61|440.21|0
1649873760000|2022-04-13 18:16:00|442.61|440.21|442.3|439.9|442.61|440.21|442.3|439.9|0
1649873770000|2022-04-13 18:16:10|442.45|440.05|442.14|439.74|442.45|440.05|442.14|439.74|0
1649873780000|2022-04-13 18:16:20|442.3|439.9|442.3|439.9|442.3|439.9|442.3|439.9|0
1649873790000|2022-04-13 18:16:30|442.61|440.21|442.45|440.05|442.61|440.21|442.3|439.9|0
1649873800000|2022-04-13 18:16:40|442.14|439.74|442.3|439.9|442.3|439.9|442.14|439.74|0
1649873810000|2022-04-13 18:16:50|442.45|440.05|442.45|440.05|442.45|440.05|442.29|439.89|0
1649873820000|2022-04-13 18:17:00|442.61|440.21|442.77|440.37|442.77|440.37|442.61|440.21|0
1649873830000|2022-04-13 18:17:10|442.68|440.28|442.61|440.21|442.77|440.37|442.61|440.21|0
1649873840000|2022-04-13 18:17:20|442.77|440.37|442.45|440.05|442.77|440.37|442.45|440.05|0
1649873850000|2022-04-13 18:17:30|442.29|439.89|442.14|439.74|442.29|439.89|442.14|439.74|0
1649873860000|2022-04-13 18:17:40|441.98|439.58|442.14|439.74|442.14|439.74|441.82|439.42|0
1649873870000|2022-04-13 18:17:50|442.29|439.89|442.14|439.74|442.29|439.89|442.14|439.74|0
1649873880000|2022-04-13 18:18:00|442.29|439.89|442.29|439.89|442.37|439.97|442.29|439.89|0
1649873890000|2022-04-13 18:18:10|442.14|439.74|442.29|439.89|442.45|440.05|442.14|439.74|0
1649873900000|2022-04-13 18:18:20|442.21|439.81|442.14|439.74|442.21|439.81|442.14|439.74|0
1649873910000|2022-04-13 18:18:30|441.98|439.58|442.29|439.89|442.29|439.89|441.98|439.58|0
1649873920000|2022-04-13 18:18:40|442.37|439.97|442.45|440.05|442.45|440.05|442.37|439.97|0
1649873930000|2022-04-13 18:18:50|442.37|439.97|442.45|440.05|442.45|440.05|442.37|439.97|0
1649873940000|2022-04-13 18:19:00|442.53|440.13|442.45|440.05|442.61|440.21|442.45|440.05|0
1649873950000|2022-04-13 18:19:10|442.61|440.21|442.61|440.21|442.61|440.21|442.61|440.21|0
1649873960000|2022-04-13 18:19:20|442.45|440.05|442.29|439.89|442.45|440.05|442.29|439.89|0
1649873970000|2022-04-13 18:19:30|442.45|440.05|442.92|440.52|442.92|440.52|442.45|440.05|0
1649873980000|2022-04-13 18:19:40|442.77|440.37|442.76|440.36|442.77|440.37|442.76|440.36|0
1649873990000|2022-04-13 18:19:50|442.84|440.44|442.92|440.52|443.08|440.68|442.84|440.44|0
1649874000000|2022-04-13 18:20:00|443.08|440.68|443.24|440.84|443.24|440.84|442.92|440.52|0
1649874010000|2022-04-13 18:20:10|443.55|441.15|443.87|441.47|443.87|441.47|443.55|441.15|0
1649874020000|2022-04-13 18:20:20|443.71|441.31|443.55|441.15|443.71|441.31|443.55|441.15|0
1649874030000|2022-04-13 18:20:30|443.08|440.68|443.24|440.84|443.24|440.84|443.08|440.68|0
1649874040000|2022-04-13 18:20:40|443.08|440.68|443.08|440.68|443.08|440.68|443.08|440.68|0
1649874050000|2022-04-13 18:20:50|443.24|440.84|443.24|440.84|443.39|440.99|443.24|440.84|0
1649874060000|2022-04-13 18:21:00|443.39|440.99|443.55|441.15|443.55|441.15|443.39|440.99|0
1649874070000|2022-04-13 18:21:10|443.47|441.07|443.71|441.31|443.71|441.31|443.47|441.07|0
1649874080000|2022-04-13 18:21:20|444.02|441.62|443.86|441.46|444.02|441.62|443.86|441.46|0
1649874090000|2022-04-13 18:21:30|444.02|441.62|444.18|441.78|444.18|441.78|444.02|441.62|0
1649874100000|2022-04-13 18:21:40|444.02|441.62|444.02|441.62|444.02|441.62|444.02|441.62|0
1649874110000|2022-04-13 18:21:50|443.86|441.46|443.55|441.15|443.86|441.46|443.55|441.15|0
1649874120000|2022-04-13 18:22:00|443.39|440.99|443.71|441.31|443.71|441.31|443.39|440.99|0
1649874130000|2022-04-13 18:22:10|443.24|440.84|443.39|440.99|443.39|440.99|443.24|440.84|0
1649874140000|2022-04-13 18:22:20|443.08|440.68|443.08|440.68|443.08|440.68|443.08|440.68|0
1649874150000|2022-04-13 18:22:30|443.24|440.84|443.24|440.84|443.24|440.84|443.24|440.84|0
1649874160000|2022-04-13 18:22:40|443.08|440.68|442.92|440.52|443.08|440.68|442.92|440.52|0
1649874170000|2022-04-13 18:22:50|443.08|440.68|443.08|440.68|443.08|440.68|442.92|440.52|0
1649874180000|2022-04-13 18:23:00|442.92|440.52|442.61|440.21|442.92|440.52|442.45|440.05|0
1649874190000|2022-04-13 18:23:10|442.45|440.05|442.45|440.05|442.45|440.05|442.29|439.89|0
1649874200000|2022-04-13 18:23:20|441.98|439.58|442.13|439.73|442.13|439.73|441.82|439.42|0
1649874210000|2022-04-13 18:23:30|442.29|439.89|441.82|439.42|442.29|439.89|441.82|439.42|0
1649874220000|2022-04-13 18:23:40|441.98|439.58|441.82|439.42|441.98|439.58|441.82|439.42|0
1649874230000|2022-04-13 18:23:50|441.66|439.26|441.66|439.26|441.66|439.26|441.51|439.11|0
1649874240000|2022-04-13 18:24:00|441.82|439.42|442.13|439.73|442.13|439.73|441.82|439.42|0
1649874250000|2022-04-13 18:24:10|442.29|439.89|442.29|439.89|442.45|440.05|442.29|439.89|0
1649874260000|2022-04-13 18:24:20|442.45|440.05|442.45|440.05|442.45|440.05|442.29|439.89|0
1649874270000|2022-04-13 18:24:30|442.61|440.21|442.61|440.21|442.61|440.21|442.61|440.21|0
1649874280000|2022-04-13 18:24:40|442.76|440.36|442.52|440.12|442.76|440.36|442.52|440.12|0
1649874290000|2022-04-13 18:24:50|442.61|440.21|442.61|440.21|442.61|440.21|442.61|440.21|0
1649874300000|2022-04-13 18:25:00|442.76|440.36|442.76|440.36|443.08|440.68|442.76|440.36|0
1649874310000|2022-04-13 18:25:10|442.29|439.89|442.61|440.21|442.61|440.21|442.29|439.89|0
1649874320000|2022-04-13 18:25:20|441.51|439.11|441.66|439.26|441.66|439.26|441.51|439.11|0
1649874330000|2022-04-13 18:25:30|441.51|439.11|441.66|439.26|441.66|439.26|441.35|438.95|0
1649874340000|2022-04-13 18:25:40|441.51|439.11|441.51|439.11|441.82|439.42|441.51|439.11|0
1649874350000|2022-04-13 18:25:50|441.82|439.42|441.35|438.95|441.98|439.58|441.35|438.95|0
1649874360000|2022-04-13 18:26:00|441.19|438.79|441.04|438.64|441.51|439.11|441.04|438.64|0
1649874370000|2022-04-13 18:26:10|441.19|438.79|441.19|438.79|441.19|438.79|441.19|438.79|0
1649874380000|2022-04-13 18:26:20|441.04|438.64|441.35|438.95|441.35|438.95|441.04|438.64|0
1649874390000|2022-04-13 18:26:30|441.82|439.42|441.82|439.42|441.82|439.42|441.82|439.42|0
1649874400000|2022-04-13 18:26:40|441.66|439.26|441.66|439.26|441.66|439.26|441.66|439.26|0
1649874410000|2022-04-13 18:26:50|441.51|439.11|441.35|438.95|441.51|439.11|441.35|438.95|0
1649874420000|2022-04-13 18:27:00|441.51|439.11|441.42|439.02|441.51|439.11|441.42|439.02|0
1649874430000|2022-04-13 18:27:10|441.66|439.26|441.51|439.11|441.82|439.42|441.51|439.11|0
1649874440000|2022-04-13 18:27:20|441.82|439.42|441.66|439.26|441.82|439.42|441.66|439.26|0
1649874450000|2022-04-13 18:27:30|441.82|439.42|441.82|439.42|441.82|439.42|441.66|439.26|0
1649874460000|2022-04-13 18:27:40|441.98|439.58|442.29|439.89|442.29|439.89|441.98|439.58|0
1649874470000|2022-04-13 18:27:50|442.37|439.97|442.29|439.89|442.37|439.97|442.29|439.89|0
1649874480000|2022-04-13 18:28:00|442.45|440.05|442.6|440.2|442.76|440.36|442.45|440.05|0
1649874490000|2022-04-13 18:28:10|442.76|440.36|442.76|440.36|442.76|440.36|442.6|440.2|0
1649874510000|2022-04-13 18:28:30|442.6|440.2|442.76|440.36|442.76|440.36|442.6|440.2|0
1649874520000|2022-04-13 18:28:40|442.92|440.52|442.92|440.52|443.08|440.68|442.92|440.52|0
1649874540000|2022-04-13 18:29:00|443.08|440.68|442.76|440.36|443.08|440.68|442.76|440.36|0
1649874550000|2022-04-13 18:29:10|442.92|440.52|442.92|440.52|442.92|440.52|442.92|440.52|0
1649874560000|2022-04-13 18:29:20|442.76|440.36|442.92|440.52|442.92|440.52|442.76|440.36|0
1649874570000|2022-04-13 18:29:30|442.76|440.36|442.6|440.2|442.76|440.36|442.6|440.2|0
1649874580000|2022-04-13 18:29:40|442.76|440.36|442.52|440.12|442.76|440.36|442.45|440.05|0
1649874590000|2022-04-13 18:29:50|442.45|440.05|442.29|439.89|442.6|440.2|442.29|439.89|0
1649874600000|2022-04-13 18:30:00|442.36|439.96|442.76|440.36|442.76|440.36|442.36|439.96|0
1649874620000|2022-04-13 18:30:20|442.6|440.2|442.6|440.2|442.6|440.2|442.6|440.2|0
1649874630000|2022-04-13 18:30:30|442.76|440.36|442.76|440.36|442.76|440.36|442.6|440.2|0
1649874640000|2022-04-13 18:30:40|442.45|440.05|442.92|440.52|442.92|440.52|442.45|440.05|0
1649874650000|2022-04-13 18:30:50|443.61|441.21|442.76|440.36|443.92|441.52|442.76|440.36|0
1649874660000|2022-04-13 18:31:00|443.07|440.67|442.21|439.81|443.07|440.67|442.21|439.81|0
1649874670000|2022-04-13 18:31:10|442.29|439.89|442.13|439.73|442.29|439.89|442.13|439.73|0
1649874680000|2022-04-13 18:31:20|441.44|439.04|441.13|438.73|441.6|439.2|441.13|438.73|0
1649874690000|2022-04-13 18:31:30|441.28|438.88|441.13|438.73|441.44|439.04|441.13|438.73|0
1649874700000|2022-04-13 18:31:40|441.28|438.88|441.13|438.73|441.28|438.88|441.13|438.73|0
1649874710000|2022-04-13 18:31:50|440.97|438.57|441.28|438.88|441.28|438.88|440.97|438.57|0
1649874720000|2022-04-13 18:32:00|441.13|438.73|441.13|438.73|441.6|439.2|441.13|438.73|0
1649874730000|2022-04-13 18:32:10|441.28|438.88|441.28|438.88|441.28|438.88|441.28|438.88|0
1649874740000|2022-04-13 18:32:20|441.2|438.8|441.28|438.88|441.28|438.88|441.2|438.8|0
1649874750000|2022-04-13 18:32:30|441.44|439.04|441.44|439.04|441.44|439.04|441.44|439.04|0
1649874760000|2022-04-13 18:32:40|441.52|439.12|441.28|438.88|441.52|439.12|441.28|438.88|0
1649874770000|2022-04-13 18:32:50|441.13|438.73|441.6|439.2|441.6|439.2|441.13|438.73|0
1649874780000|2022-04-13 18:33:00|441.44|439.04|441.6|439.2|441.6|439.2|441.44|439.04|0
1649874790000|2022-04-13 18:33:10|441.75|439.35|441.75|439.35|441.75|439.35|441.75|439.35|0
1649874800000|2022-04-13 18:33:20|442.07|439.67|441.91|439.51|442.07|439.67|441.91|439.51|0
1649874810000|2022-04-13 18:33:30|441.75|439.35|441.6|439.2|441.75|439.35|441.44|439.04|0
1649874820000|2022-04-13 18:33:40|441.28|438.88|441.28|438.88|441.36|438.96|441.28|438.88|0
1649874830000|2022-04-13 18:33:50|441.44|439.04|441.28|438.88|441.6|439.2|441.28|438.88|0
1649874840000|2022-04-13 18:34:00|441.6|439.2|441.6|439.2|441.6|439.2|441.44|439.04|0
1649874850000|2022-04-13 18:34:10|441.44|439.04|441.6|439.2|441.6|439.2|441.44|439.04|0
1649874860000|2022-04-13 18:34:20|441.44|439.04|441.44|439.04|441.6|439.2|441.44|439.04|0
1649874870000|2022-04-13 18:34:30|441.6|439.2|441.75|439.35|441.91|439.51|441.6|439.2|0
1649874880000|2022-04-13 18:34:40|441.91|439.51|441.91|439.51|441.91|439.51|441.75|439.35|0
1649874890000|2022-04-13 18:34:50|441.75|439.35|442.07|439.67|442.07|439.67|441.75|439.35|0
1649874900000|2022-04-13 18:35:00|442.38|439.98|442.3|439.9|442.38|439.98|442.3|439.9|0
1649874910000|2022-04-13 18:35:10|442.38|439.98|442.7|440.3|442.7|440.3|442.38|439.98|0
1649874920000|2022-04-13 18:35:20|442.54|440.14|442.38|439.98|442.7|440.3|442.38|439.98|0
1649874930000|2022-04-13 18:35:30|442.22|439.82|442.07|439.67|442.22|439.82|442.07|439.67|0
1649874940000|2022-04-13 18:35:40|441.75|439.35|441.44|439.04|441.75|439.35|441.44|439.04|0
1649874950000|2022-04-13 18:35:50|441.75|439.35|441.91|439.51|441.91|439.51|441.6|439.2|0
1649874960000|2022-04-13 18:36:00|442.14|439.74|441.91|439.51|442.14|439.74|441.91|439.51|0
1649874970000|2022-04-13 18:36:10|442.07|439.67|442.07|439.67|442.07|439.67|441.91|439.51|0
1649874980000|2022-04-13 18:36:20|442.22|439.82|442.07|439.67|442.22|439.82|442.07|439.67|0
1649874990000|2022-04-13 18:36:30|442.22|439.82|443.09|440.69|443.09|440.69|442.22|439.82|0
1649875000000|2022-04-13 18:36:40|443.32|440.92|442.93|440.53|443.32|440.92|442.93|440.53|0
1649875010000|2022-04-13 18:36:50|443.01|440.61|443.17|440.77|443.17|440.77|443.01|440.61|0
1649875020000|2022-04-13 18:37:00|443.32|440.92|443.01|440.61|443.32|440.92|443.01|440.61|0
1649875030000|2022-04-13 18:37:10|443.17|440.77|443.32|440.92|443.32|440.92|443.17|440.77|0
1649875040000|2022-04-13 18:37:20|443.48|441.08|443.64|441.24|443.8|441.4|443.48|441.08|0
1649875050000|2022-04-13 18:37:30|443.48|441.08|443.64|441.24|443.64|441.24|443.48|441.08|0
1649875060000|2022-04-13 18:37:40|443.8|441.4|443.8|441.4|443.8|441.4|443.8|441.4|0
1649875070000|2022-04-13 18:37:50|443.64|441.24|443.48|441.08|443.64|441.24|443.48|441.08|0
1649875080000|2022-04-13 18:38:00|443.32|440.92|443.32|440.92|443.48|441.08|443.32|440.92|0
1649875090000|2022-04-13 18:38:10|443.17|440.77|443.48|441.08|443.48|441.08|443.17|440.77|0
1649875100000|2022-04-13 18:38:20|443.17|440.77|443.17|440.77|443.17|440.77|443.17|440.77|0
1649875110000|2022-04-13 18:38:30|443.08|440.68|443.01|440.61|443.08|440.68|442.85|440.45|0
1649875120000|2022-04-13 18:38:40|442.93|440.53|442.85|440.45|443.01|440.61|442.85|440.45|0
1649875130000|2022-04-13 18:38:50|443.01|440.61|443.17|440.77|443.32|440.92|443.01|440.61|0
1649875140000|2022-04-13 18:39:00|443.32|440.92|443.24|440.84|443.32|440.92|443.24|440.84|0
1649875150000|2022-04-13 18:39:10|443.32|440.92|443.01|440.61|443.32|440.92|443.01|440.61|0
1649875160000|2022-04-13 18:39:20|443.32|440.92|443.32|440.92|443.32|440.92|443.32|440.92|0
1649875170000|2022-04-13 18:39:30|443.17|440.77|442.85|440.45|443.17|440.77|442.85|440.45|0
1649875180000|2022-04-13 18:39:40|443.01|440.61|442.85|440.45|443.01|440.61|442.85|440.45|0
1649875190000|2022-04-13 18:39:50|442.54|440.14|442.85|440.45|442.85|440.45|442.54|440.14|0
1649875200000|2022-04-13 18:40:00|442.69|440.29|442.54|440.14|442.69|440.29|442.54|440.14|0
1649875210000|2022-04-13 18:40:10|442.38|439.98|443.01|440.61|443.01|440.61|442.38|439.98|0
1649875220000|2022-04-13 18:40:20|442.93|440.53|442.85|440.45|443.01|440.61|442.85|440.45|0
1649875230000|2022-04-13 18:40:30|443.01|440.61|443.01|440.61|443.01|440.61|443.01|440.61|0
1649875240000|2022-04-13 18:40:40|443.24|440.84|443.32|440.92|443.32|440.92|443.17|440.77|0
1649875250000|2022-04-13 18:40:50|443.01|440.61|443.17|440.77|443.17|440.77|443.01|440.61|0
1649875260000|2022-04-13 18:41:00|443.32|440.92|443.48|441.08|443.48|441.08|443.32|440.92|0
1649875270000|2022-04-13 18:41:10|443.64|441.24|443.64|441.24|443.64|441.24|443.64|441.24|0
1649875280000|2022-04-13 18:41:20|443.79|441.39|443.79|441.39|443.79|441.39|443.64|441.24|0
1649875290000|2022-04-13 18:41:30|443.64|441.24|443.79|441.39|443.79|441.39|443.64|441.24|0
1649875300000|2022-04-13 18:41:40|443.95|441.55|443.95|441.55|444.11|441.71|443.95|441.55|0
1649875310000|2022-04-13 18:41:50|444.27|441.87|444.27|441.87|444.27|441.87|444.27|441.87|0
1649875320000|2022-04-13 18:42:00|443.95|441.55|444.27|441.87|444.27|441.87|443.95|441.55|0
1649875330000|2022-04-13 18:42:10|444.11|441.71|443.95|441.55|444.11|441.71|443.95|441.55|0
1649875340000|2022-04-13 18:42:20|444.11|441.71|444.11|441.71|444.11|441.71|444.11|441.71|0
1649875350000|2022-04-13 18:42:30|443.95|441.55|443.64|441.24|443.95|441.55|443.48|441.08|0
1649875360000|2022-04-13 18:42:40|443.95|441.55|443.95|441.55|443.95|441.55|443.79|441.39|0
1649875370000|2022-04-13 18:42:50|444.11|441.71|443.79|441.39|444.11|441.71|443.79|441.39|0
1649875380000|2022-04-13 18:43:00|443.95|441.55|443.79|441.39|443.95|441.55|443.79|441.39|0
1649875390000|2022-04-13 18:43:10|443.95|441.55|443.95|441.55|444.11|441.71|443.95|441.55|0
1649875400000|2022-04-13 18:43:20|443.79|441.39|443.79|441.39|443.79|441.39|443.79|441.39|0
1649875410000|2022-04-13 18:43:30|443.95|441.55|444.11|441.71|444.11|441.71|443.95|441.55|0
1649875430000|2022-04-13 18:43:50|444.27|441.87|444.42|442.02|444.42|442.02|444.27|441.87|0
1649875440000|2022-04-13 18:44:00|444.27|441.87|444.42|442.02|444.74|442.34|444.27|441.87|0
1649875450000|2022-04-13 18:44:10|444.58|442.18|444.58|442.18|444.58|442.18|444.42|442.02|0
1649875460000|2022-04-13 18:44:20|444.42|442.02|444.42|442.02|444.42|442.02|444.42|442.02|0
1649875470000|2022-04-13 18:44:30|444.58|442.18|444.58|442.18|444.58|442.18|444.58|442.18|0
1649875480000|2022-04-13 18:44:40|444.74|442.34|444.58|442.18|444.74|442.34|444.58|442.18|0
1649875490000|2022-04-13 18:44:50|444.74|442.34|444.9|442.5|444.9|442.5|444.74|442.34|0
1649875500000|2022-04-13 18:45:00|445.05|442.65|444.74|442.34|445.05|442.65|444.74|442.34|0
1649875510000|2022-04-13 18:45:10|444.58|442.18|444.58|442.18|444.58|442.18|444.58|442.18|0
1649875520000|2022-04-13 18:45:20|444.74|442.34|444.74|442.34|444.74|442.34|444.74|442.34|0
1649875530000|2022-04-13 18:45:30|444.9|442.5|444.27|441.87|444.9|442.5|444.27|441.87|0
1649875540000|2022-04-13 18:45:40|444.42|442.02|444.27|441.87|444.42|442.02|444.27|441.87|0
1649875550000|2022-04-13 18:45:50|444.11|441.71|444.11|441.71|444.11|441.71|443.95|441.55|0
1649875560000|2022-04-13 18:46:00|444.27|441.87|444.27|441.87|444.27|441.87|444.27|441.87|0
1649875570000|2022-04-13 18:46:10|444.11|441.71|444.11|441.71|444.27|441.87|444.11|441.71|0
1649875580000|2022-04-13 18:46:20|443.95|441.55|443.79|441.39|443.95|441.55|443.79|441.39|0
1649875590000|2022-04-13 18:46:30|443.95|441.55|443.95|441.55|443.95|441.55|443.95|441.55|0
1649875600000|2022-04-13 18:46:40|444.11|441.71|444.11|441.71|444.11|441.71|444.11|441.71|0
1649875610000|2022-04-13 18:46:50|443.95|441.55|444.11|441.71|444.11|441.71|443.95|441.55|0
1649875620000|2022-04-13 18:47:00|444.34|441.94|444.42|442.02|444.42|442.02|444.26|441.86|0
1649875630000|2022-04-13 18:47:10|444.26|441.86|444.26|441.86|444.26|441.86|444.26|441.86|0
1649875640000|2022-04-13 18:47:20|444.42|442.02|444.42|442.02|444.42|442.02|444.42|442.02|0
1649875650000|2022-04-13 18:47:30|444.58|442.18|444.58|442.18|444.58|442.18|444.58|442.18|0
1649875660000|2022-04-13 18:47:40|444.26|441.86|444.11|441.71|444.26|441.86|444.11|441.71|0
1649875670000|2022-04-13 18:47:50|444.26|441.86|444.42|442.02|444.42|442.02|444.26|441.86|0
1649875680000|2022-04-13 18:48:00|444.74|442.34|444.89|442.49|444.89|442.49|444.74|442.34|0
1649875690000|2022-04-13 18:48:10|444.74|442.34|444.74|442.34|444.74|442.34|444.74|442.34|0
1649875700000|2022-04-13 18:48:20|444.58|442.18|444.74|442.34|444.74|442.34|444.58|442.18|0
1649875710000|2022-04-13 18:48:30|444.89|442.49|444.89|442.49|445.05|442.65|444.89|442.49|0
1649875720000|2022-04-13 18:48:40|445.05|442.65|445.68|443.28|445.68|443.28|445.05|442.65|0
1649875730000|2022-04-13 18:48:50|445.37|442.97|445.53|443.13|445.53|443.13|445.37|442.97|0
1649875740000|2022-04-13 18:49:00|445.68|443.28|445.53|443.13|445.68|443.28|445.53|443.13|0
1649875750000|2022-04-13 18:49:10|445.68|443.28|445.76|443.36|445.84|443.44|445.68|443.28|0
1649875760000|2022-04-13 18:49:20|445.68|443.28|445.68|443.28|445.68|443.28|445.68|443.28|0
1649875770000|2022-04-13 18:49:30|445.84|443.44|445.84|443.44|445.84|443.44|445.84|443.44|0
1649875780000|2022-04-13 18:49:40|445.68|443.28|445.68|443.28|445.68|443.28|445.52|443.12|0
1649875790000|2022-04-13 18:49:50|445.76|443.36|445.84|443.44|445.84|443.44|445.68|443.28|0
1649875800000|2022-04-13 18:50:00|446|443.6|446.47|444.07|446.47|444.07|446|443.6|0
1649875810000|2022-04-13 18:50:10|446.63|444.23|446.47|444.07|446.63|444.23|446.31|443.91|0
1649875820000|2022-04-13 18:50:20|446.16|443.76|446.16|443.76|446.16|443.76|446.16|443.76|0
1649875830000|2022-04-13 18:50:30|446.07|443.67|445.84|443.44|446.07|443.67|445.84|443.44|0
1649875840000|2022-04-13 18:50:40|445.68|443.28|445.68|443.28|445.68|443.28|445.68|443.28|0
1649875850000|2022-04-13 18:50:50|445.52|443.12|445.52|443.12|445.52|443.12|445.37|442.97|0
1649875860000|2022-04-13 18:51:00|445.21|442.81|445.52|443.12|445.52|443.12|445.21|442.81|0
1649875870000|2022-04-13 18:51:10|445.37|442.97|445.68|443.28|445.68|443.28|445.37|442.97|0
1649875880000|2022-04-13 18:51:20|445.84|443.44|446.16|443.76|446.16|443.76|445.84|443.44|0
1649875890000|2022-04-13 18:51:30|446|443.6|446.31|443.91|446.31|443.91|446|443.6|0
1649875900000|2022-04-13 18:51:40|446.16|443.76|446|443.6|446.31|443.91|446|443.6|0
1649875910000|2022-04-13 18:51:50|445.84|443.44|445.84|443.44|445.84|443.44|445.84|443.44|0
1649875920000|2022-04-13 18:52:00|445.76|443.36|446.15|443.75|446.15|443.75|445.76|443.36|0
1649875930000|2022-04-13 18:52:10|446|443.6|446.15|443.75|446.15|443.75|446|443.6|0
1649875940000|2022-04-13 18:52:20|446|443.6|445.84|443.44|446|443.6|445.84|443.44|0
1649875950000|2022-04-13 18:52:30|446.15|443.75|446.15|443.75|446.15|443.75|446.15|443.75|0
1649875960000|2022-04-13 18:52:40|446|443.6|446|443.6|446.15|443.75|446|443.6|0
1649875980000|2022-04-13 18:53:00|445.84|443.44|446|443.6|446.15|443.75|445.84|443.44|0
1649875990000|2022-04-13 18:53:10|446.15|443.75|446.15|443.75|446.15|443.75|446.07|443.67|0
1649876000000|2022-04-13 18:53:20|446.31|443.91|446.47|444.07|446.47|444.07|446.31|443.91|0
1649876010000|2022-04-13 18:53:30|446.63|444.23|446.31|443.91|446.63|444.23|446.31|443.91|0
1649876020000|2022-04-13 18:53:40|446.47|444.07|446.63|444.23|446.63|444.23|446.47|444.07|0
1649876030000|2022-04-13 18:53:50|446.47|444.07|447.16|444.76|447.16|444.76|446.47|444.07|0
1649876040000|2022-04-13 18:54:00|447|444.6|447.32|444.92|447.32|444.92|447|444.6|0
1649876050000|2022-04-13 18:54:10|447|444.6|447|444.6|447|444.6|446.84|444.44|0
1649876060000|2022-04-13 18:54:20|446.31|443.91|444.77|442.37|446.31|443.91|444.69|442.29|0
1649876070000|2022-04-13 18:54:30|444.93|442.53|445.15|442.75|445.15|442.75|444.62|442.22|0
1649876080000|2022-04-13 18:54:40|445.31|442.91|444.99|442.59|445.31|442.91|444.99|442.59|0
1649876090000|2022-04-13 18:54:50|444.83|442.43|444.99|442.59|444.99|442.59|444.83|442.43|0
1649876100000|2022-04-13 18:55:00|445.15|442.75|444.99|442.59|445.15|442.75|444.99|442.59|0
1649876110000|2022-04-13 18:55:10|444.83|442.43|444.91|442.51|444.91|442.51|444.67|442.27|0
1649876120000|2022-04-13 18:55:20|444.99|442.59|445.15|442.75|445.15|442.75|444.99|442.59|0
1649876130000|2022-04-13 18:55:30|444.99|442.59|444.99|442.59|444.99|442.59|444.99|442.59|0
1649876150000|2022-04-13 18:55:50|445.15|442.75|444.99|442.59|445.31|442.91|444.99|442.59|0
1649876160000|2022-04-13 18:56:00|444.83|442.43|444.83|442.43|444.83|442.43|444.83|442.43|0
1649876170000|2022-04-13 18:56:10|444.67|442.27|444.83|442.43|444.83|442.43|444.67|442.27|0
1649876180000|2022-04-13 18:56:20|444.99|442.59|444.83|442.43|444.99|442.59|444.83|442.43|0
1649876190000|2022-04-13 18:56:30|444.99|442.59|444.99|442.59|444.99|442.59|444.99|442.59|0
1649876200000|2022-04-13 18:56:40|445.15|442.75|444.99|442.59|445.15|442.75|444.99|442.59|0
1649876210000|2022-04-13 18:56:50|445.15|442.75|445.06|442.66|445.15|442.75|445.06|442.66|0
1649876220000|2022-04-13 18:57:00|445.15|442.75|445.3|442.9|445.3|442.9|445.15|442.75|0
1649876230000|2022-04-13 18:57:10|445.46|443.06|445.62|443.22|445.62|443.22|445.46|443.06|0
1649876240000|2022-04-13 18:57:20|445.78|443.38|445.94|443.54|445.94|443.54|445.78|443.38|0
1649876250000|2022-04-13 18:57:30|445.78|443.38|445.62|443.22|445.78|443.38|445.62|443.22|0
1649876260000|2022-04-13 18:57:40|445.46|443.06|445.46|443.06|445.46|443.06|445.46|443.06|0
1649876270000|2022-04-13 18:57:50|445.3|442.9|445.54|443.14|445.62|443.22|445.3|442.9|0
1649876280000|2022-04-13 18:58:00|445.78|443.38|445.94|443.54|445.94|443.54|445.7|443.3|0
1649876290000|2022-04-13 18:58:10|445.78|443.38|445.62|443.22|445.78|443.38|445.62|443.22|0
1649876300000|2022-04-13 18:58:20|445.78|443.38|445.78|443.38|445.78|443.38|445.78|443.38|0
1649876310000|2022-04-13 18:58:30|445.94|443.54|445.94|443.54|446.09|443.69|445.94|443.54|0
1649876320000|2022-04-13 18:58:40|445.78|443.38|445.94|443.54|445.94|443.54|445.78|443.38|0
1649876330000|2022-04-13 18:58:50|445.78|443.38|445.78|443.38|445.94|443.54|445.78|443.38|0
1649876340000|2022-04-13 18:59:00|445.94|443.54|445.78|443.38|445.94|443.54|445.78|443.38|0
1649876350000|2022-04-13 18:59:10|445.94|443.54|445.94|443.54|445.94|443.54|445.94|443.54|0
1649876360000|2022-04-13 18:59:20|445.78|443.38|445.62|443.22|445.94|443.54|445.62|443.22|0
1649876370000|2022-04-13 18:59:30|445.46|443.06|445.3|442.9|445.46|443.06|445.3|442.9|0
1649876380000|2022-04-13 18:59:40|444.99|442.59|445.3|442.9|445.3|442.9|444.99|442.59|0
1649876390000|2022-04-13 18:59:50|445.15|442.75|444.99|442.59|445.15|442.75|444.99|442.59|0
1649876400000|2022-04-13 19:00:00|445.15|442.75|444.83|442.43|445.15|442.75|444.83|442.43|0
1649876410000|2022-04-13 19:00:10|444.99|442.59|445.3|442.9|445.3|442.9|444.99|442.59|0
1649876420000|2022-04-13 19:00:20|444.99|442.59|444.67|442.27|444.99|442.59|444.67|442.27|0
1649876430000|2022-04-13 19:00:30|444.51|442.11|444.36|441.96|444.51|442.11|444.36|441.96|0
1649876440000|2022-04-13 19:00:40|444.2|441.8|444.2|441.8|444.2|441.8|444.12|441.72|0
1649876450000|2022-04-13 19:00:50|444.04|441.64|443.88|441.48|444.04|441.64|443.88|441.48|0
1649876460000|2022-04-13 19:01:00|443.73|441.33|443.73|441.33|443.88|441.48|443.73|441.33|0
1649876470000|2022-04-13 19:01:10|443.41|441.01|443.57|441.17|443.73|441.33|443.41|441.01|0
1649876480000|2022-04-13 19:01:20|443.41|441.01|443.25|440.85|443.41|441.01|443.25|440.85|0
1649876490000|2022-04-13 19:01:30|442.94|440.54|442.94|440.54|442.94|440.54|442.94|440.54|0
1649876500000|2022-04-13 19:01:40|443.25|440.85|443.09|440.69|443.25|440.85|443.09|440.69|0
1649876510000|2022-04-13 19:01:50|443.01|440.61|442.62|440.22|443.01|440.61|442.62|440.22|0
1649876520000|2022-04-13 19:02:00|442.78|440.38|443.25|440.85|443.25|440.85|442.78|440.38|0
1649876530000|2022-04-13 19:02:10|442.94|440.54|442.46|440.06|442.94|440.54|442.46|440.06|0
1649876540000|2022-04-13 19:02:20|441.99|439.59|442.15|439.75|442.31|439.91|441.99|439.59|0
1649876550000|2022-04-13 19:02:30|441.99|439.59|442.78|440.38|442.78|440.38|441.99|439.59|0
1649876560000|2022-04-13 19:02:40|442.86|440.46|442.94|440.54|442.94|440.54|442.78|440.38|0
1649876570000|2022-04-13 19:02:50|442.78|440.38|442.94|440.54|442.94|440.54|442.78|440.38|0
1649876580000|2022-04-13 19:03:00|443.09|440.69|443.01|440.61|443.09|440.69|442.94|440.54|0
1649876590000|2022-04-13 19:03:10|443.09|440.69|442.62|440.22|443.09|440.69|442.46|440.06|0
1649876600000|2022-04-13 19:03:20|442.78|440.38|442.78|440.38|442.94|440.54|442.78|440.38|0
1649876610000|2022-04-13 19:03:30|442.62|440.22|442.62|440.22|442.62|440.22|442.62|440.22|0
1649876620000|2022-04-13 19:03:40|442.46|440.06|442.46|440.06|442.46|440.06|442.15|439.75|0
1649876630000|2022-04-13 19:03:50|442.78|440.38|442.46|440.06|442.78|440.38|442.46|440.06|0
1649876640000|2022-04-13 19:04:00|442.78|440.38|442.78|440.38|442.78|440.38|442.62|440.22|0
1649876650000|2022-04-13 19:04:10|442.94|440.54|442.94|440.54|442.94|440.54|442.78|440.38|0
1649876660000|2022-04-13 19:04:20|443.09|440.69|442.78|440.38|443.09|440.69|442.78|440.38|0
1649876670000|2022-04-13 19:04:30|442.94|440.54|442.78|440.38|442.94|440.54|442.62|440.22|0
1649876680000|2022-04-13 19:04:40|442.94|440.54|443.09|440.69|443.09|440.69|442.94|440.54|0
1649876690000|2022-04-13 19:04:50|443.25|440.85|443.25|440.85|443.25|440.85|443.17|440.77|0
1649876700000|2022-04-13 19:05:00|443.41|441.01|443.72|441.32|443.72|441.32|443.41|441.01|0
1649876710000|2022-04-13 19:05:10|444.2|441.8|444.51|442.11|444.51|442.11|444.2|441.8|0
1649876720000|2022-04-13 19:05:20|444.67|442.27|444.51|442.11|444.67|442.27|444.51|442.11|0
1649876730000|2022-04-13 19:05:30|444.83|442.43|444.51|442.11|444.9|442.5|444.51|442.11|0
1649876740000|2022-04-13 19:05:40|444.67|442.27|444.83|442.43|444.83|442.43|444.67|442.27|0
1649876750000|2022-04-13 19:05:50|444.99|442.59|445.62|443.22|445.62|443.22|444.99|442.59|0
1649876760000|2022-04-13 19:06:00|445.3|442.9|445.46|443.06|445.46|443.06|445.3|442.9|0
1649876770000|2022-04-13 19:06:10|445.3|442.9|445.46|443.06|445.46|443.06|445.3|442.9|0
1649876780000|2022-04-13 19:06:20|445.3|442.9|445.46|443.06|445.46|443.06|445.14|442.74|0
1649876790000|2022-04-13 19:06:30|445.62|443.22|445.93|443.53|446.09|443.69|445.62|443.22|0
1649876800000|2022-04-13 19:06:40|446.01|443.61|445.77|443.37|446.01|443.61|445.77|443.37|0
1649876810000|2022-04-13 19:06:50|445.93|443.53|445.77|443.37|445.93|443.53|445.62|443.22|0
1649876820000|2022-04-13 19:07:00|445.93|443.53|446.09|443.69|446.09|443.69|445.93|443.53|0
1649876830000|2022-04-13 19:07:10|445.93|443.53|446.41|444.01|446.41|444.01|445.77|443.37|0
1649876840000|2022-04-13 19:07:20|446.64|444.24|446.41|444.01|446.64|444.24|446.41|444.01|0
1649876850000|2022-04-13 19:07:30|446.72|444.32|446.72|444.32|446.72|444.32|446.56|444.16|0
1649876860000|2022-04-13 19:07:40|446.56|444.16|446.25|443.85|446.56|444.16|446.25|443.85|0
1649876870000|2022-04-13 19:07:50|446.09|443.69|446.41|444.01|446.41|444.01|446.09|443.69|0
1649876880000|2022-04-13 19:08:00|446.56|444.16|446.8|444.4|446.8|444.4|446.56|444.16|0
1649876890000|2022-04-13 19:08:10|446.72|444.32|446.88|444.48|446.88|444.48|446.72|444.32|0
1649876900000|2022-04-13 19:08:20|446.72|444.32|446.72|444.32|446.72|444.32|446.56|444.16|0
1649876910000|2022-04-13 19:08:30|446.88|444.48|446.56|444.16|446.88|444.48|446.56|444.16|0
1649876920000|2022-04-13 19:08:40|446.72|444.32|446.88|444.48|446.88|444.48|446.72|444.32|0
1649876930000|2022-04-13 19:08:50|447.04|444.64|446.88|444.48|447.2|444.8|446.72|444.32|0
1649876940000|2022-04-13 19:09:00|446.72|444.32|446.72|444.32|446.72|444.32|446.72|444.32|0
1649876950000|2022-04-13 19:09:10|446.88|444.48|447.2|444.8|447.35|444.95|446.88|444.48|0
1649876960000|2022-04-13 19:09:20|447.35|444.95|447.35|444.95|447.35|444.95|447.35|444.95|0
1649876970000|2022-04-13 19:09:30|447.51|445.11|447.51|445.11|447.67|445.27|447.35|444.95|0
1649876980000|2022-04-13 19:09:40|447.67|445.27|447.35|444.95|447.67|445.27|447.35|444.95|0
1649877000000|2022-04-13 19:10:00|447.2|444.8|447.2|444.8|447.27|444.87|447.2|444.8|0
1649877010000|2022-04-13 19:10:10|447.04|444.64|447.04|444.64|447.2|444.8|447.04|444.64|0
1649877020000|2022-04-13 19:10:20|447.35|444.95|447.43|445.03|447.43|445.03|447.35|444.95|0
1649877030000|2022-04-13 19:10:30|447.51|445.11|447.51|445.11|447.67|445.27|447.35|444.95|0
1649877040000|2022-04-13 19:10:40|447.35|444.95|447.2|444.8|447.35|444.95|447.2|444.8|0
1649877050000|2022-04-13 19:10:50|447.51|445.11|447.51|445.11|447.51|445.11|447.35|444.95|0
1649877060000|2022-04-13 19:11:00|447.35|444.95|447.35|444.95|447.51|445.11|447.35|444.95|0
1649877070000|2022-04-13 19:11:10|447.19|444.79|447.19|444.79|447.19|444.79|447.19|444.79|0
1649877080000|2022-04-13 19:11:20|447.04|444.64|446.56|444.16|447.04|444.64|446.56|444.16|0
1649877090000|2022-04-13 19:11:30|446.4|444|446.56|444.16|446.88|444.48|446.4|444|0
1649877100000|2022-04-13 19:11:40|447.19|444.79|447.19|444.79|447.19|444.79|446.88|444.48|0
1649877110000|2022-04-13 19:11:50|447.04|444.64|447.04|444.64|447.19|444.79|447.04|444.64|0
1649877120000|2022-04-13 19:12:00|446.72|444.32|446.64|444.24|446.72|444.32|446.64|444.24|0
1649877130000|2022-04-13 19:12:10|446.56|444.16|446.4|444|446.56|444.16|446.4|444|0
1649877140000|2022-04-13 19:12:20|446.48|444.08|446.72|444.32|446.72|444.32|446.4|444|0
1649877150000|2022-04-13 19:12:30|446.64|444.24|446.56|444.16|446.64|444.24|446.48|444.08|0
1649877160000|2022-04-13 19:12:40|446.72|444.32|446.72|444.32|446.72|444.32|446.64|444.24|0
1649877170000|2022-04-13 19:12:50|447.19|444.79|447.04|444.64|447.19|444.79|447.04|444.64|0
1649877180000|2022-04-13 19:13:00|447.35|444.95|447.19|444.79|447.35|444.95|447.19|444.79|0
1649877190000|2022-04-13 19:13:10|447.35|444.95|446.88|444.48|447.35|444.95|446.88|444.48|0
1649877200000|2022-04-13 19:13:20|446.95|444.55|447.04|444.64|447.19|444.79|446.95|444.55|0
1649877210000|2022-04-13 19:13:30|447.11|444.71|447.19|444.79|447.19|444.79|447.11|444.71|0
1649877220000|2022-04-13 19:13:40|447.04|444.64|447.04|444.64|447.04|444.64|447.04|444.64|0
1649877230000|2022-04-13 19:13:50|447.19|444.79|447.35|444.95|447.35|444.95|447.19|444.79|0
1649877240000|2022-04-13 19:14:00|447.19|444.79|447.51|445.11|447.51|445.11|447.19|444.79|0
1649877250000|2022-04-13 19:14:10|447.35|444.95|447.74|445.34|447.74|445.34|447.35|444.95|0
1649877260000|2022-04-13 19:14:20|447.83|445.43|447.51|445.11|447.83|445.43|447.51|445.11|0
1649877270000|2022-04-13 19:14:30|447.35|444.95|447.51|445.11|447.51|445.11|447.27|444.87|0
1649877280000|2022-04-13 19:14:40|447.67|445.27|447.51|445.11|447.67|445.27|447.51|445.11|0
1649877290000|2022-04-13 19:14:50|447.35|444.95|447.19|444.79|447.35|444.95|447.19|444.79|0
1649877300000|2022-04-13 19:15:00|447.11|444.71|447.51|445.11|447.51|445.11|447.03|444.63|0
1649877310000|2022-04-13 19:15:10|447.67|445.27|447.74|445.34|447.74|445.34|447.51|445.11|0
1649877320000|2022-04-13 19:15:20|447.67|445.27|447.67|445.27|447.83|445.43|447.67|445.27|0
1649877330000|2022-04-13 19:15:30|447.83|445.43|448.14|445.74|448.14|445.74|447.83|445.43|0
1649877340000|2022-04-13 19:15:40|447.98|445.58|448.3|445.9|448.3|445.9|447.98|445.58|0
1649877350000|2022-04-13 19:15:50|448.14|445.74|448.3|445.9|448.3|445.9|447.98|445.58|0
1649877360000|2022-04-13 19:16:00|448.46|446.06|448.3|445.9|448.46|446.06|448.3|445.9|0
1649877370000|2022-04-13 19:16:10|448.46|446.06|448.46|446.06|448.46|446.06|448.46|446.06|0
1649877380000|2022-04-13 19:16:20|448.62|446.22|448.3|445.9|448.62|446.22|448.3|445.9|0
1649877390000|2022-04-13 19:16:30|448.14|445.74|447.83|445.43|448.14|445.74|447.83|445.43|0
1649877400000|2022-04-13 19:16:40|448.14|445.74|448.14|445.74|448.3|445.9|448.14|445.74|0
1649877410000|2022-04-13 19:16:50|447.98|445.58|448.14|445.74|448.3|445.9|447.98|445.58|0
1649877420000|2022-04-13 19:17:00|448.22|445.82|448.14|445.74|448.3|445.9|448.14|445.74|0
1649877430000|2022-04-13 19:17:10|447.98|445.58|448.3|445.9|448.3|445.9|447.98|445.58|0
1649877440000|2022-04-13 19:17:20|448.14|445.74|448.46|446.06|448.46|446.06|448.14|445.74|0
1649877450000|2022-04-13 19:17:30|448.62|446.22|448.78|446.38|448.78|446.38|448.62|446.22|0
1649877460000|2022-04-13 19:17:40|448.62|446.22|448.62|446.22|448.62|446.22|448.62|446.22|0
1649877470000|2022-04-13 19:17:50|448.69|446.29|448.78|446.38|448.78|446.38|448.62|446.22|0
1649877480000|2022-04-13 19:18:00|448.93|446.53|448.78|446.38|448.93|446.53|448.78|446.38|0
1649877490000|2022-04-13 19:18:10|448.93|446.53|448.93|446.53|448.93|446.53|448.93|446.53|0
1649877500000|2022-04-13 19:18:20|448.78|446.38|448.93|446.53|448.93|446.53|448.78|446.38|0
1649877510000|2022-04-13 19:18:30|448.78|446.38|448.62|446.22|448.78|446.38|448.62|446.22|0
1649877530000|2022-04-13 19:18:50|448.93|446.53|449.09|446.69|449.09|446.69|448.93|446.53|0
1649877540000|2022-04-13 19:19:00|449.25|446.85|449.41|447.01|449.41|447.01|449.25|446.85|0
1649877550000|2022-04-13 19:19:10|449.25|446.85|449.25|446.85|449.41|447.01|449.25|446.85|0
1649877560000|2022-04-13 19:19:20|448.93|446.53|448.93|446.53|448.93|446.53|448.93|446.53|0
1649877570000|2022-04-13 19:19:30|448.77|446.37|448.93|446.53|448.93|446.53|448.77|446.37|0
1649877580000|2022-04-13 19:19:40|449.09|446.69|449.09|446.69|449.09|446.69|449.09|446.69|0
1649877600000|2022-04-13 19:20:00|448.93|446.53|448.93|446.53|448.93|446.53|448.85|446.45|0
1649877610000|2022-04-13 19:20:10|448.77|446.37|448.77|446.37|448.77|446.37|448.62|446.22|0
1649877620000|2022-04-13 19:20:20|448.62|446.22|448.46|446.06|448.62|446.22|448.46|446.06|0
1649877630000|2022-04-13 19:20:30|448.3|445.9|448.3|445.9|448.3|445.9|447.98|445.58|0
1649877640000|2022-04-13 19:20:40|448.46|446.06|448.46|446.06|448.46|446.06|448.3|445.9|0
1649877650000|2022-04-13 19:20:50|448.3|445.9|448.3|445.9|448.3|445.9|448.14|445.74|0
1649877660000|2022-04-13 19:21:00|448.22|445.82|448.46|446.06|448.62|446.22|448.22|445.82|0
1649877670000|2022-04-13 19:21:10|448.62|446.22|448.46|446.06|448.62|446.22|448.46|446.06|0
1649877680000|2022-04-13 19:21:20|448.3|445.9|448.93|446.53|448.93|446.53|448.3|445.9|0
1649877690000|2022-04-13 19:21:30|448.77|446.37|448.93|446.53|448.93|446.53|448.77|446.37|0
1649877700000|2022-04-13 19:21:40|448.77|446.37|449.09|446.69|449.09|446.69|448.77|446.37|0
1649877710000|2022-04-13 19:21:50|448.93|446.53|448.93|446.53|448.93|446.53|448.77|446.37|0
1649877720000|2022-04-13 19:22:00|448.77|446.37|448.93|446.53|448.93|446.53|448.77|446.37|0
1649877730000|2022-04-13 19:22:10|449.09|446.69|448.93|446.53|449.25|446.85|448.93|446.53|0
1649877740000|2022-04-13 19:22:20|449.09|446.69|448.93|446.53|449.09|446.69|448.93|446.53|0
1649877750000|2022-04-13 19:22:30|449.09|446.69|448.93|446.53|449.09|446.69|448.93|446.53|0
1649877760000|2022-04-13 19:22:40|448.61|446.21|448.93|446.53|448.93|446.53|448.61|446.21|0
1649877770000|2022-04-13 19:22:50|448.77|446.37|448.77|446.37|448.77|446.37|448.61|446.21|0
1649877780000|2022-04-13 19:23:00|448.93|446.53|449.09|446.69|449.09|446.69|448.93|446.53|0
1649877790000|2022-04-13 19:23:10|448.93|446.53|448.77|446.37|448.93|446.53|448.61|446.21|0
1649877800000|2022-04-13 19:23:20|448.85|446.45|448.93|446.53|448.93|446.53|448.77|446.37|0
1649877810000|2022-04-13 19:23:30|448.77|446.37|448.61|446.21|448.77|446.37|448.61|446.21|0
1649877820000|2022-04-13 19:23:40|448.46|446.06|448.61|446.21|448.61|446.21|448.46|446.06|0
1649877830000|2022-04-13 19:23:50|448.77|446.37|448.93|446.53|448.93|446.53|448.69|446.29|0
1649877840000|2022-04-13 19:24:00|449.09|446.69|449.09|446.69|449.09|446.69|448.93|446.53|0
1649877850000|2022-04-13 19:24:10|449.25|446.85|449.25|446.85|449.25|446.85|449.25|446.85|0
1649877860000|2022-04-13 19:24:20|449.41|447.01|449.41|447.01|449.41|447.01|449.41|447.01|0
1649877870000|2022-04-13 19:24:30|449.25|446.85|449.25|446.85|449.25|446.85|449.09|446.69|0
1649877880000|2022-04-13 19:24:40|449.09|446.69|449.25|446.85|449.25|446.85|448.93|446.53|0
1649877890000|2022-04-13 19:24:50|449.32|446.92|450.78|448.38|450.78|448.38|449.32|446.92|0
1649877900000|2022-04-13 19:25:00|451.1|448.7|450.78|448.38|451.1|448.7|450.78|448.38|0
1649877910000|2022-04-13 19:25:10|448.56|446.16|448.56|446.16|448.72|446.32|448.56|446.16|0
1649877920000|2022-04-13 19:25:20|449.67|447.27|449.67|447.27|449.67|447.27|449.51|447.11|0
1649877930000|2022-04-13 19:25:30|449.51|447.11|449.51|447.11|449.67|447.27|449.51|447.11|0
1649877940000|2022-04-13 19:25:40|449.67|447.27|449.99|447.59|449.99|447.59|449.67|447.27|0
1649877950000|2022-04-13 19:25:50|449.83|447.43|449.67|447.27|449.83|447.43|449.67|447.27|0
1649877960000|2022-04-13 19:26:00|449.83|447.43|449.83|447.43|449.99|447.59|449.67|447.27|0
1649877970000|2022-04-13 19:26:10|449.67|447.27|449.51|447.11|449.67|447.27|449.51|447.11|0
1649877980000|2022-04-13 19:26:20|449.67|447.27|449.83|447.43|449.83|447.43|449.67|447.27|0
1649877990000|2022-04-13 19:26:30|449.67|447.27|449.83|447.43|449.83|447.43|449.67|447.27|0
1649878000000|2022-04-13 19:26:40|449.9|447.5|449.99|447.59|449.99|447.59|449.9|447.5|0
1649878010000|2022-04-13 19:26:50|449.67|447.27|449.51|447.11|449.67|447.27|449.51|447.11|0
1649878020000|2022-04-13 19:27:00|449.35|446.95|448.87|446.47|449.35|446.95|448.87|446.47|0
1649878030000|2022-04-13 19:27:10|449.03|446.63|448.87|446.47|449.03|446.63|448.56|446.16|0
1649878040000|2022-04-13 19:27:20|448.56|446.16|448.08|445.68|448.56|446.16|448.08|445.68|0
1649878050000|2022-04-13 19:27:30|448.24|445.84|448.08|445.68|448.24|445.84|448.08|445.68|0
1649878060000|2022-04-13 19:27:40|448.24|445.84|448.4|446|448.4|446|448.24|445.84|0
1649878070000|2022-04-13 19:27:50|448.79|446.39|448.72|446.32|448.79|446.39|448.56|446.16|0
1649878080000|2022-04-13 19:28:00|448.56|446.16|449.03|446.63|449.03|446.63|448.56|446.16|0
1649878090000|2022-04-13 19:28:10|449.19|446.79|449.51|447.11|449.51|447.11|449.19|446.79|0
1649878100000|2022-04-13 19:28:20|449.35|446.95|449.35|446.95|449.35|446.95|449.03|446.63|0
1649878110000|2022-04-13 19:28:30|449.19|446.79|449.51|447.11|449.51|447.11|449.19|446.79|0
1649878120000|2022-04-13 19:28:40|449.35|446.95|449.35|446.95|449.35|446.95|449.35|446.95|0
1649878130000|2022-04-13 19:28:50|449.51|447.11|449.19|446.79|449.51|447.11|449.19|446.79|0
1649878140000|2022-04-13 19:29:00|449.03|446.63|449.03|446.63|449.11|446.71|449.03|446.63|0
1649878150000|2022-04-13 19:29:10|449.11|446.71|449.19|446.79|449.27|446.87|449.11|446.71|0
1649878160000|2022-04-13 19:29:20|449.35|446.95|449.51|447.11|449.51|447.11|449.19|446.79|0
1649878170000|2022-04-13 19:29:30|449.43|447.03|449.43|447.03|449.43|447.03|449.35|446.95|0
1649878180000|2022-04-13 19:29:40|449.35|446.95|449.19|446.79|449.35|446.95|449.03|446.63|0
1649878190000|2022-04-13 19:29:50|449.35|446.95|449.35|446.95|449.35|446.95|449.27|446.87|0
1649878200000|2022-04-13 19:30:00|449.51|447.11|449.67|447.27|449.67|447.27|449.51|447.11|0
1649878210000|2022-04-13 19:30:10|449.51|447.11|449.03|446.63|449.51|447.11|449.03|446.63|0
1649878220000|2022-04-13 19:30:20|449.43|447.03|449.35|446.95|449.43|447.03|449.35|446.95|0
1649878230000|2022-04-13 19:30:30|449.51|447.11|449.19|446.79|449.51|447.11|449.03|446.63|0
1649878240000|2022-04-13 19:30:40|449.03|446.63|448.87|446.47|449.03|446.63|448.87|446.47|0
1649878250000|2022-04-13 19:30:50|449.19|446.79|449.11|446.71|449.19|446.79|449.03|446.63|0
1649878260000|2022-04-13 19:31:00|449.19|446.79|449.51|447.11|449.51|447.11|449.19|446.79|0
1649878270000|2022-04-13 19:31:10|449.58|447.18|449.51|447.11|449.67|447.27|449.51|447.11|0
1649878280000|2022-04-13 19:31:20|449.35|446.95|449.03|446.63|449.35|446.95|448.87|446.47|0
1649878290000|2022-04-13 19:31:30|449.19|446.79|449.19|446.79|449.35|446.95|449.19|446.79|0
1649878300000|2022-04-13 19:31:40|449.35|446.95|449.51|447.11|449.51|447.11|449.35|446.95|0
1649878310000|2022-04-13 19:31:50|449.67|447.27|449.51|447.11|449.67|447.27|449.51|447.11|0
1649878320000|2022-04-13 19:32:00|449.67|447.27|449.67|447.27|449.67|447.27|449.67|447.27|0
1649878330000|2022-04-13 19:32:10|449.82|447.42|450.14|447.74|450.46|448.06|449.82|447.42|0
1649878340000|2022-04-13 19:32:20|450.62|448.22|450.78|448.38|450.78|448.38|450.46|448.06|0
1649878350000|2022-04-13 19:32:30|450.94|448.54|450.94|448.54|450.94|448.54|450.62|448.22|0
1649878360000|2022-04-13 19:32:40|450.78|448.38|450.46|448.06|450.78|448.38|450.46|448.06|0
1649878370000|2022-04-13 19:32:50|450.62|448.22|450.62|448.22|450.62|448.22|450.62|448.22|0
1649878380000|2022-04-13 19:33:00|450.78|448.38|450.78|448.38|450.78|448.38|450.62|448.22|0
1649878390000|2022-04-13 19:33:10|450.94|448.54|451.1|448.7|451.1|448.7|450.94|448.54|0
1649878400000|2022-04-13 19:33:20|451.01|448.61|451.1|448.7|451.1|448.7|450.78|448.38|0
1649878410000|2022-04-13 19:33:30|451.25|448.85|451.57|449.17|451.57|449.17|451.25|448.85|0
1649878420000|2022-04-13 19:33:40|451.41|449.01|451.25|448.85|451.41|449.01|451.25|448.85|0
1649878430000|2022-04-13 19:33:50|451.41|449.01|451.25|448.85|451.41|449.01|451.25|448.85|0
1649878440000|2022-04-13 19:34:00|451.41|449.01|451.25|448.85|451.41|449.01|451.25|448.85|0
1649878450000|2022-04-13 19:34:10|451.41|449.01|451.25|448.85|451.41|449.01|451.25|448.85|0
1649878460000|2022-04-13 19:34:20|451.41|449.01|451.73|449.33|451.73|449.33|451.41|449.01|0
1649878470000|2022-04-13 19:34:30|452.05|449.65|451.57|449.17|452.05|449.65|451.57|449.17|0
1649878480000|2022-04-13 19:34:40|451.25|448.85|451.1|448.7|451.25|448.85|451.1|448.7|0
1649878490000|2022-04-13 19:34:50|451.25|448.85|451.41|449.01|451.41|449.01|451.25|448.85|0
1649878500000|2022-04-13 19:35:00|451.57|449.17|451.1|448.7|451.57|449.17|451.1|448.7|0
1649878510000|2022-04-13 19:35:10|451.41|449.01|450.94|448.54|451.41|449.01|450.94|448.54|0
1649878520000|2022-04-13 19:35:20|450.78|448.38|450.94|448.54|450.94|448.54|450.78|448.38|0
1649878530000|2022-04-13 19:35:30|451.09|448.69|451.57|449.17|451.57|449.17|451.09|448.69|0
1649878540000|2022-04-13 19:35:40|451.73|449.33|451.65|449.25|451.73|449.33|451.57|449.17|0
1649878550000|2022-04-13 19:35:50|451.57|449.17|452.21|449.81|452.21|449.81|451.57|449.17|0
1649878560000|2022-04-13 19:36:00|452.37|449.97|452.37|449.97|452.37|449.97|452.05|449.65|0
1649878570000|2022-04-13 19:36:10|452.21|449.81|452.05|449.65|452.21|449.81|452.05|449.65|0
1649878580000|2022-04-13 19:36:20|451.89|449.49|450.62|448.22|451.89|449.49|450.3|447.9|0
1649878590000|2022-04-13 19:36:30|449.98|447.58|450.3|447.9|450.3|447.9|449.82|447.42|0
1649878600000|2022-04-13 19:36:40|450.14|447.74|449.82|447.42|450.14|447.74|449.82|447.42|0
1649878610000|2022-04-13 19:36:50|449.98|447.58|450.14|447.74|450.14|447.74|449.98|447.58|0
1649878620000|2022-04-13 19:37:00|449.98|447.58|450.3|447.9|450.3|447.9|449.98|447.58|0
1649878630000|2022-04-13 19:37:10|450.46|448.06|450.46|448.06|450.46|448.06|450.38|447.98|0
1649878640000|2022-04-13 19:37:20|450.62|448.22|451.09|448.69|451.09|448.69|450.62|448.22|0
1649878650000|2022-04-13 19:37:30|451.25|448.85|451.41|449.01|451.41|449.01|451.25|448.85|0
1649878660000|2022-04-13 19:37:40|451.25|448.85|451.65|449.25|451.73|449.33|451.25|448.85|0
1649878670000|2022-04-13 19:37:50|451.73|449.33|451.57|449.17|451.73|449.33|451.57|449.17|0
1649878680000|2022-04-13 19:38:00|451.41|449.01|451.57|449.17|451.57|449.17|451.41|449.01|0
1649878690000|2022-04-13 19:38:10|451.73|449.33|451.89|449.49|451.89|449.49|451.73|449.33|0
1649878700000|2022-04-13 19:38:20|452.05|449.65|451.89|449.49|452.21|449.81|451.89|449.49|0
1649878710000|2022-04-13 19:38:30|451.57|449.17|451.57|449.17|451.57|449.17|451.41|449.01|0
1649878720000|2022-04-13 19:38:40|451.73|449.33|451.73|449.33|452.21|449.81|451.73|449.33|0
1649878730000|2022-04-13 19:38:50|452.05|449.65|451.89|449.49|452.05|449.65|451.89|449.49|0
1649878740000|2022-04-13 19:39:00|451.73|449.33|451.89|449.49|452.05|449.65|451.73|449.33|0
1649878750000|2022-04-13 19:39:10|451.73|449.33|452.21|449.81|452.21|449.81|451.73|449.33|0
1649878760000|2022-04-13 19:39:20|452.05|449.65|451.57|449.17|452.05|449.65|451.57|449.17|0
1649878770000|2022-04-13 19:39:30|451.41|449.01|451.33|448.93|451.57|449.17|451.33|448.93|0
1649878780000|2022-04-13 19:39:40|451.73|449.33|451.81|449.41|451.89|449.49|451.73|449.33|0
1649878790000|2022-04-13 19:39:50|451.73|449.33|452.05|449.65|452.05|449.65|451.73|449.33|0
1649878800000|2022-04-13 19:40:00|451.73|449.33|452.05|449.65|452.05|449.65|451.57|449.17|0
1649878810000|2022-04-13 19:40:10|451.89|449.49|452.05|449.65|452.21|449.81|451.89|449.49|0
1649878820000|2022-04-13 19:40:20|452.21|449.81|452.21|449.81|452.21|449.81|452.05|449.65|0
1649878830000|2022-04-13 19:40:30|451.89|449.49|451.89|449.49|451.89|449.49|451.89|449.49|0
1649878840000|2022-04-13 19:40:40|451.73|449.33|451.89|449.49|451.89|449.49|451.57|449.17|0
1649878850000|2022-04-13 19:40:50|451.73|449.33|451.73|449.33|451.89|449.49|451.65|449.25|0
1649878860000|2022-04-13 19:41:00|451.57|449.17|451.41|449.01|451.57|449.17|451.41|449.01|0
1649878870000|2022-04-13 19:41:10|451.57|449.17|450.93|448.53|451.57|449.17|450.77|448.37|0
1649878880000|2022-04-13 19:41:20|450.77|448.37|450.62|448.22|450.77|448.37|450.62|448.22|0
1649878890000|2022-04-13 19:41:30|450.77|448.37|450.77|448.37|451.09|448.69|450.77|448.37|0
1649878900000|2022-04-13 19:41:40|450.93|448.53|450.61|448.21|450.93|448.53|450.61|448.21|0
1649878910000|2022-04-13 19:41:50|450.77|448.37|451.41|449.01|451.41|449.01|450.77|448.37|0
1649878920000|2022-04-13 19:42:00|451.33|448.93|451.09|448.69|451.41|449.01|450.93|448.53|0
1649878930000|2022-04-13 19:42:10|450.77|448.37|451.25|448.85|451.25|448.85|450.77|448.37|0
1649878940000|2022-04-13 19:42:20|450.93|448.53|450.77|448.37|450.93|448.53|450.77|448.37|0
1649878950000|2022-04-13 19:42:30|451.01|448.61|450.93|448.53|451.01|448.61|450.93|448.53|0
1649878960000|2022-04-13 19:42:40|451.09|448.69|450.77|448.37|451.25|448.85|450.77|448.37|0
1649878970000|2022-04-13 19:42:50|450.61|448.21|450.61|448.21|450.61|448.21|450.61|448.21|0
1649878980000|2022-04-13 19:43:00|450.77|448.37|450.93|448.53|450.93|448.53|450.69|448.29|0
1649878990000|2022-04-13 19:43:10|451.25|448.85|450.93|448.53|451.25|448.85|450.77|448.37|0
1649879000000|2022-04-13 19:43:20|451.01|448.61|451.25|448.85|451.25|448.85|451.01|448.61|0
1649879010000|2022-04-13 19:43:30|451.09|448.69|450.77|448.37|451.09|448.69|450.77|448.37|0
1649879020000|2022-04-13 19:43:40|450.61|448.21|450.46|448.06|450.61|448.21|450.46|448.06|0
1649879030000|2022-04-13 19:43:50|450.61|448.21|450.77|448.37|450.93|448.53|450.46|448.06|0
1649879040000|2022-04-13 19:44:00|450.93|448.53|451.25|448.85|451.25|448.85|450.93|448.53|0
1649879050000|2022-04-13 19:44:10|451.41|449.01|451.09|448.69|451.57|449.17|451.09|448.69|0
1649879060000|2022-04-13 19:44:20|451.17|448.77|451.25|448.85|451.25|448.85|451.09|448.69|0
1649879070000|2022-04-13 19:44:30|451.41|449.01|451.09|448.69|451.41|449.01|451.09|448.69|0
1649879080000|2022-04-13 19:44:40|450.93|448.53|451.41|449.01|451.41|449.01|450.93|448.53|0
1649879090000|2022-04-13 19:44:50|451.49|449.09|451.57|449.17|451.73|449.33|451.49|449.09|0
1649879100000|2022-04-13 19:45:00|452.05|449.65|452.05|449.65|452.2|449.8|452.05|449.65|0
1649879110000|2022-04-13 19:45:10|452.36|449.96|452.05|449.65|452.36|449.96|451.89|449.49|0
1649879120000|2022-04-13 19:45:20|451.89|449.49|451.57|449.17|452.05|449.65|451.57|449.17|0
1649879130000|2022-04-13 19:45:30|451.73|449.33|451.73|449.33|451.73|449.33|451.57|449.17|0
1649879140000|2022-04-13 19:45:40|452.04|449.64|452.36|449.96|452.36|449.96|451.89|449.49|0
1649879150000|2022-04-13 19:45:50|452.2|449.8|452.2|449.8|452.2|449.8|452.2|449.8|0
1649879160000|2022-04-13 19:46:00|452.36|449.96|452.68|450.28|452.68|450.28|452.2|449.8|0
1649879170000|2022-04-13 19:46:10|452.84|450.44|452.84|450.44|452.84|450.44|452.68|450.28|0
1649879180000|2022-04-13 19:46:20|453|450.6|452.68|450.28|453|450.6|452.68|450.28|0
1649879190000|2022-04-13 19:46:30|452.84|450.44|453|450.6|453|450.6|452.84|450.44|0
1649879200000|2022-04-13 19:46:40|452.84|450.44|452.68|450.28|452.84|450.44|452.68|450.28|0
1649879210000|2022-04-13 19:46:50|452.84|450.44|453|450.6|453|450.6|452.84|450.44|0
1649879220000|2022-04-13 19:47:00|453.16|450.76|452.92|450.52|453.16|450.76|452.84|450.44|0
1649879230000|2022-04-13 19:47:10|452.84|450.44|452.84|450.44|452.84|450.44|452.68|450.28|0
1649879240000|2022-04-13 19:47:20|453|450.6|452.84|450.44|453|450.6|452.84|450.44|0
1649879250000|2022-04-13 19:47:30|452.76|450.36|452.36|449.96|452.76|450.36|452.36|449.96|0
1649879260000|2022-04-13 19:47:40|452.2|449.8|452.2|449.8|452.2|449.8|452.2|449.8|0
1649879270000|2022-04-13 19:47:50|452.36|449.96|452.36|449.96|452.36|449.96|451.88|449.48|0
1649879280000|2022-04-13 19:48:00|452.2|449.8|452.2|449.8|452.52|450.12|452.2|449.8|0
1649879290000|2022-04-13 19:48:10|452.04|449.64|451.41|449.01|452.04|449.64|451.41|449.01|0
1649879300000|2022-04-13 19:48:20|451.73|449.33|451.73|449.33|451.88|449.48|451.73|449.33|0
1649879310000|2022-04-13 19:48:30|451.25|448.85|451.41|449.01|451.41|449.01|451.25|448.85|0
1649879320000|2022-04-13 19:48:40|451.48|449.08|451.25|448.85|451.57|449.17|451.25|448.85|0
1649879330000|2022-04-13 19:48:50|451.41|449.01|451.73|449.33|451.73|449.33|451.41|449.01|0
1649879340000|2022-04-13 19:49:00|451.41|449.01|451.09|448.69|451.41|449.01|450.93|448.53|0
1649879350000|2022-04-13 19:49:10|451.25|448.85|451.01|448.61|451.25|448.85|451.01|448.61|0
1649879360000|2022-04-13 19:49:20|450.93|448.53|451.09|448.69|451.09|448.69|450.77|448.37|0
1649879370000|2022-04-13 19:49:30|451.25|448.85|451.88|449.48|451.88|449.48|451.25|448.85|0
1649879380000|2022-04-13 19:49:40|451.72|449.32|451.72|449.32|451.72|449.32|451.57|449.17|0
1649879390000|2022-04-13 19:49:50|451.88|449.48|452.52|450.12|452.52|450.12|451.88|449.48|0
1649879400000|2022-04-13 19:50:00|452.36|449.96|450.77|448.37|452.36|449.96|450.77|448.37|0
1649879410000|2022-04-13 19:50:10|450.13|447.73|449.34|446.94|450.13|447.73|448.71|446.31|0
1649879420000|2022-04-13 19:50:20|449.66|447.26|449.66|447.26|449.66|447.26|449.34|446.94|0
1649879430000|2022-04-13 19:50:30|449.5|447.1|449.02|446.62|449.5|447.1|449.02|446.62|0
1649879440000|2022-04-13 19:50:40|449.1|446.7|448.71|446.31|449.1|446.7|448.71|446.31|0
1649879450000|2022-04-13 19:50:50|449.02|446.62|450.29|447.89|450.29|447.89|449.02|446.62|0
1649879460000|2022-04-13 19:51:00|449.98|447.58|449.5|447.1|450.13|447.73|449.5|447.1|0
1649879470000|2022-04-13 19:51:10|449.82|447.42|450.29|447.89|450.45|448.05|449.82|447.42|0
1649879480000|2022-04-13 19:51:20|450.77|448.37|450.77|448.37|450.93|448.53|450.77|448.37|0
1649879490000|2022-04-13 19:51:30|450.29|447.89|450.61|448.21|450.61|448.21|450.29|447.89|0
1649879500000|2022-04-13 19:51:40|450.45|448.05|450.29|447.89|450.45|448.05|450.29|447.89|0
1649879510000|2022-04-13 19:51:50|450.13|447.73|450.45|448.05|450.45|448.05|449.97|447.57|0
1649879520000|2022-04-13 19:52:00|449.97|447.57|449.5|447.1|449.97|447.57|449.34|446.94|0
1649879530000|2022-04-13 19:52:10|449.26|446.86|449.34|446.94|449.34|446.94|449.18|446.78|0
1649879540000|2022-04-13 19:52:20|449.18|446.78|449.34|446.94|449.34|446.94|449.18|446.78|0
1649879550000|2022-04-13 19:52:30|449.02|446.62|449.02|446.62|449.02|446.62|449.02|446.62|0
1649879560000|2022-04-13 19:52:40|448.86|446.46|449.82|447.42|449.82|447.42|448.86|446.46|0
1649879570000|2022-04-13 19:52:50|449.97|447.57|450.13|447.73|450.13|447.73|449.97|447.57|0
1649879580000|2022-04-13 19:53:00|450.45|448.05|449.34|446.94|450.45|448.05|449.34|446.94|0
1649879590000|2022-04-13 19:53:10|449.5|447.1|449.97|447.57|449.97|447.57|449.5|447.1|0
1649879600000|2022-04-13 19:53:20|449.5|447.1|449.02|446.62|449.5|447.1|449.02|446.62|0
1649879610000|2022-04-13 19:53:30|448.86|446.46|449.18|446.78|449.18|446.78|448.86|446.46|0
1649879620000|2022-04-13 19:53:40|449.02|446.62|449.02|446.62|449.18|446.78|449.02|446.62|0
1649879630000|2022-04-13 19:53:50|448.86|446.46|448.7|446.3|448.86|446.46|448.7|446.3|0
1649879640000|2022-04-13 19:54:00|448.55|446.15|448.55|446.15|448.7|446.3|448.55|446.15|0
1649879650000|2022-04-13 19:54:10|448.39|445.99|447.75|445.35|448.39|445.99|447.75|445.35|0
1649879660000|2022-04-13 19:54:20|447.91|445.51|447.91|445.51|448.07|445.67|447.75|445.35|0
1649879670000|2022-04-13 19:54:30|447.44|445.04|447.59|445.19|447.59|445.19|447.44|445.04|0
1649879680000|2022-04-13 19:54:40|448.39|445.99|448.54|446.14|448.55|446.15|448.39|445.99|0
1649879690000|2022-04-13 19:54:50|448.7|446.3|448.39|445.99|448.7|446.3|448.23|445.83|0
1649879700000|2022-04-13 19:55:00|447.44|445.04|447.91|445.51|447.91|445.51|447.44|445.04|0
1649879710000|2022-04-13 19:55:10|448.23|445.83|447.91|445.51|448.39|445.99|447.91|445.51|0
1649879720000|2022-04-13 19:55:20|447.59|445.19|447.75|445.35|447.75|445.35|447.59|445.19|0
1649879730000|2022-04-13 19:55:30|447.59|445.19|447.75|445.35|447.75|445.35|447.59|445.19|0
1649879740000|2022-04-13 19:55:40|447.44|445.04|447.75|445.35|447.75|445.35|447.44|445.04|0
1649879750000|2022-04-13 19:55:50|447.59|445.19|447.91|445.51|447.91|445.51|447.43|445.03|0
1649879760000|2022-04-13 19:56:00|447.59|445.19|447.91|445.51|447.91|445.51|447.43|445.03|0
1649879770000|2022-04-13 19:56:10|447.75|445.35|448.07|445.67|448.07|445.67|447.75|445.35|0
1649879780000|2022-04-13 19:56:20|448.14|445.74|447.91|445.51|448.23|445.83|447.91|445.51|0
1649879790000|2022-04-13 19:56:30|447.59|445.19|447.75|445.35|447.75|445.35|447.59|445.19|0
1649879800000|2022-04-13 19:56:40|447.59|445.19|447.91|445.51|447.91|445.51|447.59|445.19|0
1649879810000|2022-04-13 19:56:50|448.07|445.67|448.86|446.46|448.86|446.46|448.07|445.67|0
1649879820000|2022-04-13 19:57:00|448.7|446.3|448.54|446.14|448.86|446.46|448.54|446.14|0
1649879830000|2022-04-13 19:57:10|448.86|446.46|448.7|446.3|448.86|446.46|448.7|446.3|0
1649879840000|2022-04-13 19:57:20|448.54|446.14|447.32|444.92|448.86|446.46|447.32|444.92|0
1649879850000|2022-04-13 19:57:30|447.48|445.08|447.24|444.84|447.48|445.08|447.24|444.84|0
1649879860000|2022-04-13 19:57:40|447.17|444.77|447.17|444.77|447.17|444.77|447.01|444.61|0
1649879870000|2022-04-13 19:57:50|447.24|444.84|447.32|444.92|447.48|445.08|447.24|444.84|0
1649879880000|2022-04-13 19:58:00|447.17|444.77|446.53|444.13|447.17|444.77|446.53|444.13|0
1649879890000|2022-04-13 19:58:10|446.37|443.97|446.53|444.13|446.69|444.29|446.37|443.97|0
1649879900000|2022-04-13 19:58:20|447.01|444.61|446.69|444.29|447.01|444.61|446.69|444.29|0
1649879910000|2022-04-13 19:58:30|446.53|444.13|446.53|444.13|446.69|444.29|446.53|444.13|0
1649879920000|2022-04-13 19:58:40|446.37|443.97|446.69|444.29|446.69|444.29|446.37|443.97|0
1649879930000|2022-04-13 19:58:50|446.85|444.45|446.53|444.13|447.01|444.61|446.53|444.13|0
1649879940000|2022-04-13 19:59:00|446.21|443.81|445.26|442.86|446.21|443.81|445.26|442.86|0
1649879950000|2022-04-13 19:59:10|445.42|443.02|445.74|443.34|445.74|443.34|445.42|443.02|0
1649879960000|2022-04-13 19:59:20|445.9|443.5|446.05|443.65|446.05|443.65|445.42|443.02|0
1649879970000|2022-04-13 19:59:30|445.9|443.5|446.53|444.13|446.53|444.13|445.9|443.5|0
1649879980000|2022-04-13 19:59:40|447.01|444.61|447.64|445.24|447.64|445.24|447.01|444.61|0
1649879990000|2022-04-13 19:59:50|447.96|445.56|447.16|444.76|448.28|445.88|447.16|444.76|0
1649880000000|2022-04-13 20:00:00|447.64|445.24|445.58|443.18|447.64|445.24|445.58|443.18|0
1649880010000|2022-04-13 20:00:10|445.18|442.78|445.58|443.18|445.58|443.18|444.95|442.55|0
1649880020000|2022-04-13 20:00:20|445.9|443.5|445.9|443.5|445.9|443.5|445.74|443.34|0
1649880030000|2022-04-13 20:00:30|445.74|443.34|446.05|443.65|446.05|443.65|445.74|443.34|0
1649880040000|2022-04-13 20:00:40|445.9|443.5|445.58|443.18|445.9|443.5|445.58|443.18|0
1649880050000|2022-04-13 20:00:50|445.42|443.02|445.1|442.7|445.42|443.02|445.1|442.7|0
1649880060000|2022-04-13 20:01:00|444.95|442.55|445.1|442.7|445.1|442.7|444.95|442.55|0
1649880070000|2022-04-13 20:01:10|445.26|442.86|445.74|443.34|445.74|443.34|445.26|442.86|0
1649880080000|2022-04-13 20:01:20|445.58|443.18|445.9|443.5|446.05|443.65|445.58|443.18|0
1649880090000|2022-04-13 20:01:30|445.74|443.34|446.05|443.65|446.05|443.65|445.74|443.34|0
1649880100000|2022-04-13 20:01:40|445.9|443.5|445.42|443.02|445.9|443.5|445.42|443.02|0
1649880110000|2022-04-13 20:01:50|445.26|442.86|445.42|443.02|445.58|443.18|445.26|442.86|0
1649880120000|2022-04-13 20:02:00|445.5|443.1|445.42|443.02|445.58|443.18|445.42|443.02|0
1649880130000|2022-04-13 20:02:10|445.58|443.18|445.42|443.02|445.58|443.18|445.42|443.02|0
1649880150000|2022-04-13 20:02:30|445.58|443.18|445.58|443.18|445.74|443.34|445.58|443.18|0
1649880160000|2022-04-13 20:02:40|445.65|443.25|445.74|443.34|445.74|443.34|445.65|443.25|0
1649880170000|2022-04-13 20:02:50|445.89|443.49|446.37|443.97|446.37|443.97|445.89|443.49|0
1649880180000|2022-04-13 20:03:00|446.21|443.81|445.89|443.49|446.21|443.81|445.89|443.49|0
1649880190000|2022-04-13 20:03:10|445.74|443.34|445.58|443.18|445.74|443.34|445.58|443.18|0
1649880200000|2022-04-13 20:03:20|445.74|443.34|445.74|443.34|445.74|443.34|445.74|443.34|0
1649880210000|2022-04-13 20:03:30|445.58|443.18|445.58|443.18|445.74|443.34|445.58|443.18|0
1649880220000|2022-04-13 20:03:40|445.74|443.34|445.58|443.18|445.74|443.34|445.58|443.18|0
1649880230000|2022-04-13 20:03:50|445.42|443.02|445.58|443.18|445.58|443.18|445.42|443.02|0
1649880240000|2022-04-13 20:04:00|445.42|443.02|445.74|443.34|445.74|443.34|445.42|443.02|0
1649880250000|2022-04-13 20:04:10|445.58|443.18|445.26|442.86|445.58|443.18|445.26|442.86|0
1649880260000|2022-04-13 20:04:20|445.1|442.7|444.79|442.39|445.1|442.7|444.79|442.39|0
1649880270000|2022-04-13 20:04:30|444.63|442.23|444.94|442.54|444.94|442.54|444.63|442.23|0
1649880280000|2022-04-13 20:04:40|444.79|442.39|444.94|442.54|444.94|442.54|444.79|442.39|0
1649880290000|2022-04-13 20:04:50|445.1|442.7|445.26|442.86|445.42|443.02|445.1|442.7|0
1649880300000|2022-04-13 20:05:00|445.1|442.7|444.63|442.23|445.1|442.7|444.63|442.23|0
1649880310000|2022-04-13 20:05:10|444.79|442.39|444.94|442.54|444.94|442.54|444.79|442.39|0
1649880320000|2022-04-13 20:05:20|444.63|442.23|444.63|442.23|444.63|442.23|444.63|442.23|0
1649880330000|2022-04-13 20:05:30|444.79|442.39|444.63|442.23|444.79|442.39|444.63|442.23|0
1649880350000|2022-04-13 20:05:50|444.79|442.39|444.78|442.38|444.79|442.39|444.78|442.38|0
1649880360000|2022-04-13 20:06:00|444.94|442.54|444.78|442.38|444.94|442.54|444.78|442.38|0
1649880370000|2022-04-13 20:06:10|445.1|442.7|444.94|442.54|445.1|442.7|444.94|442.54|0
1649880380000|2022-04-13 20:06:20|445.02|442.62|444.94|442.54|445.1|442.7|444.94|442.54|0
1649880390000|2022-04-13 20:06:30|445.02|442.62|444.94|442.54|445.02|442.62|444.94|442.54|0
1649880410000|2022-04-13 20:06:50|445.02|442.62|445.1|442.7|445.1|442.7|445.02|442.62|0
1649880420000|2022-04-13 20:07:00|444.94|442.54|444.94|442.54|444.94|442.54|444.94|442.54|0
1649880430000|2022-04-13 20:07:10|445.1|442.7|444.94|442.54|445.1|442.7|444.94|442.54|0
1649880450000|2022-04-13 20:07:30|444.78|442.38|444.94|442.54|444.94|442.54|444.78|442.38|0
1649880460000|2022-04-13 20:07:40|444.78|442.38|444.63|442.23|444.78|442.38|444.63|442.23|0
1649880480000|2022-04-13 20:08:00|444.7|442.3|444.78|442.38|444.78|442.38|444.7|442.3|0
1649880510000|2022-04-13 20:08:30|444.94|442.54|444.94|442.54|444.94|442.54|444.94|442.54|0
1649880520000|2022-04-13 20:08:40|445.1|442.7|445.1|442.7|445.1|442.7|445.1|442.7|0
1649880540000|2022-04-13 20:09:00|445.42|443.02|445.42|443.02|445.42|443.02|445.42|443.02|0
1649880550000|2022-04-13 20:09:10|445.58|443.18|445.42|443.02|445.58|443.18|445.42|443.02|0
1649880560000|2022-04-13 20:09:20|445.26|442.86|445.42|443.02|445.42|443.02|445.26|442.86|0
1649880570000|2022-04-13 20:09:30|445.26|442.86|445.42|443.02|445.42|443.02|445.26|442.86|0
1649880590000|2022-04-13 20:09:50|445.26|442.86|445.42|443.02|445.42|443.02|445.26|442.86|0
1649880600000|2022-04-13 20:10:00|445.26|442.86|445.42|443.02|445.42|443.02|445.26|442.86|0
1649880610000|2022-04-13 20:10:10|445.1|442.7|445.1|442.7|445.1|442.7|445.1|442.7|0
1649880620000|2022-04-13 20:10:20|445.26|442.86|445.1|442.7|445.26|442.86|445.1|442.7|0
1649880630000|2022-04-13 20:10:30|445.26|442.86|445.26|442.86|445.26|442.86|445.26|442.86|0
1649880640000|2022-04-13 20:10:40|445.1|442.7|445.1|442.7|445.1|442.7|445.1|442.7|0
1649880670000|2022-04-13 20:11:10|445.26|442.86|445.26|442.86|445.26|442.86|445.26|442.86|0
1649880680000|2022-04-13 20:11:20|445.42|443.02|445.42|443.02|445.42|443.02|445.42|443.02|0
1649880690000|2022-04-13 20:11:30|445.18|442.78|445.42|443.02|445.42|443.02|445.18|442.78|0
1649880710000|2022-04-13 20:11:50|445.26|442.86|445.26|442.86|445.26|442.86|445.26|442.86|0
1649880730000|2022-04-13 20:12:10|445.42|443.02|445.42|443.02|445.42|443.02|445.42|443.02|0
1649880750000|2022-04-13 20:12:30|445.26|442.86|445.26|442.86|445.26|442.86|445.26|442.86|0
1649880760000|2022-04-13 20:12:40|445.1|442.7|445.1|442.7|445.1|442.7|445.1|442.7|0
1649880770000|2022-04-13 20:12:50|444.94|442.54|445.1|442.7|445.1|442.7|444.94|442.54|0
1649880780000|2022-04-13 20:13:00|445.26|442.86|445.26|442.86|445.26|442.86|445.1|442.7|0
1649880790000|2022-04-13 20:13:10|445.57|443.17|445.57|443.17|445.57|443.17|445.41|443.01|0
1649880800000|2022-04-13 20:13:20|445.73|443.33|446.05|443.65|446.05|443.65|445.73|443.33|0
1649880810000|2022-04-13 20:13:30|445.97|443.57|446.05|443.65|446.05|443.65|445.89|443.49|0
1649880820000|2022-04-13 20:13:40|445.89|443.49|445.89|443.49|445.89|443.49|445.89|443.49|0
1649880830000|2022-04-13 20:13:50|445.73|443.33|445.73|443.33|445.73|443.33|445.73|443.33|0
1649880840000|2022-04-13 20:14:00|445.41|443.01|445.33|442.93|445.41|443.01|445.26|442.86|0
1649880850000|2022-04-13 20:14:10|445.26|442.86|445.1|442.7|445.26|442.86|445.1|442.7|0
1649880870000|2022-04-13 20:14:30|444.94|442.54|444.78|442.38|444.94|442.54|444.78|442.38|0
1649880890000|2022-04-13 20:14:50|444.62|442.22|444.62|442.22|444.62|442.22|444.62|442.22|0
1649880910000|2022-04-13 20:15:10|444.82|442.02|444.98|442.18|444.98|442.18|444.82|442.02|0
1649880920000|2022-04-13 20:15:20|444.82|442.02|444.98|442.18|444.98|442.18|444.82|442.02|0
1649880930000|2022-04-13 20:15:30|445.14|442.34|445.14|442.34|445.14|442.34|445.14|442.34|0
1649880940000|2022-04-13 20:15:40|445.3|442.5|445.3|442.5|445.3|442.5|445.3|442.5|0
1649880950000|2022-04-13 20:15:50|445.14|442.34|445.14|442.34|445.14|442.34|445.14|442.34|0
1649880990000|2022-04-13 20:16:30|445.61|442.81|445.77|442.97|445.93|443.13|445.61|442.81|0
1649881020000|2022-04-13 20:17:00|445.61|442.81|445.61|442.81|445.61|442.81|445.61|442.81|0
1649881030000|2022-04-13 20:17:10|445.77|442.97|445.77|442.97|445.77|442.97|445.77|442.97|0
1649881060000|2022-04-13 20:17:40|445.93|443.13|445.77|442.97|445.93|443.13|445.77|442.97|0
1649881110000|2022-04-13 20:18:30|445.61|442.81|445.61|442.81|445.61|442.81|445.61|442.81|0
1649881120000|2022-04-13 20:18:40|445.77|442.97|445.69|442.89|445.77|442.97|445.61|442.81|0
1649881130000|2022-04-13 20:18:50|445.77|442.97|445.77|442.97|445.77|442.97|445.77|442.97|0
1649881160000|2022-04-13 20:19:20|445.61|442.81|445.45|442.65|445.61|442.81|445.45|442.65|0
1649881170000|2022-04-13 20:19:30|445.61|442.81|445.61|442.81|445.61|442.81|445.61|442.81|0
1649881200000|2022-04-13 20:20:00|445.77|442.97|445.77|442.97|445.77|442.97|445.61|442.81|0
1649881210000|2022-04-13 20:20:10|445.61|442.81|445.61|442.81|445.61|442.81|445.61|442.81|0
1649881220000|2022-04-13 20:20:20|445.45|442.65|445.45|442.65|445.45|442.65|445.45|442.65|0
1649881290000|2022-04-13 20:21:30|445.61|442.81|445.61|442.81|445.61|442.81|445.61|442.81|0
1649881320000|2022-04-13 20:22:00|445.45|442.65|445.45|442.65|445.45|442.65|445.45|442.65|0
1649881380000|2022-04-13 20:23:00|445.61|442.81|445.61|442.81|445.61|442.81|445.61|442.81|0
1649881460000|2022-04-13 20:24:20|445.77|442.97|445.77|442.97|445.77|442.97|445.77|442.97|0
1649881490000|2022-04-13 20:24:50|445.61|442.81|445.61|442.81|445.61|442.81|445.61|442.81|0
1649881500000|2022-04-13 20:25:00|445.77|442.97|445.77|442.97|445.77|442.97|445.77|442.97|0
1649881510000|2022-04-13 20:25:10|445.61|442.81|445.61|442.81|445.61|442.81|445.61|442.81|0
1649881520000|2022-04-13 20:25:20|445.45|442.65|445.61|442.81|445.61|442.81|445.45|442.65|0
1649881540000|2022-04-13 20:25:40|445.77|442.97|445.69|442.89|445.77|442.97|445.69|442.89|0
1649881550000|2022-04-13 20:25:50|445.61|442.81|445.61|442.81|445.61|442.81|445.61|442.81|0
1649881560000|2022-04-13 20:26:00|445.69|442.89|445.69|442.89|445.69|442.89|445.69|442.89|0
1649881570000|2022-04-13 20:26:10|445.61|442.81|445.69|442.89|445.77|442.97|445.61|442.81|0
1649881580000|2022-04-13 20:26:20|445.68|442.88|445.45|442.65|445.68|442.88|445.45|442.65|0
1649881590000|2022-04-13 20:26:30|445.61|442.81|445.61|442.81|445.77|442.97|445.61|442.81|0
1649881600000|2022-04-13 20:26:40|445.45|442.65|445.93|443.13|445.93|443.13|445.45|442.65|0
1649881620000|2022-04-13 20:27:00|445.77|442.97|445.61|442.81|445.77|442.97|445.61|442.81|0
1649881640000|2022-04-13 20:27:20|445.77|442.97|445.77|442.97|445.77|442.97|445.77|442.97|0
1649881650000|2022-04-13 20:27:30|445.61|442.81|445.61|442.81|445.61|442.81|445.61|442.81|0
1649881670000|2022-04-13 20:27:50|445.77|442.97|445.77|442.97|445.77|442.97|445.77|442.97|0
1649881730000|2022-04-13 20:28:50|445.61|442.81|445.61|442.81|445.61|442.81|445.61|442.81|0
1649881760000|2022-04-13 20:29:20|445.45|442.65|445.45|442.65|445.45|442.65|445.45|442.65|0
1649881830000|2022-04-13 20:30:30|445.61|442.81|445.45|442.65|445.61|442.81|445.45|442.65|0
1649881990000|2022-04-13 20:33:10|445.61|442.81|445.52|442.72|445.61|442.81|445.52|442.72|0
1649882000000|2022-04-13 20:33:20|445.45|442.65|445.45|442.65|445.45|442.65|445.45|442.65|0
1649882060000|2022-04-13 20:34:20|445.61|442.81|445.61|442.81|445.61|442.81|445.61|442.81|0
1649882110000|2022-04-13 20:35:10|445.6|442.8|445.6|442.8|445.6|442.8|445.6|442.8|0
1649882170000|2022-04-13 20:36:10|445.76|442.96|445.76|442.96|445.76|442.96|445.76|442.96|0
1649882180000|2022-04-13 20:36:20|445.6|442.8|445.6|442.8|445.6|442.8|445.6|442.8|0
1649882230000|2022-04-13 20:37:10|445.45|442.65|445.6|442.8|445.6|442.8|445.45|442.65|0
1649882260000|2022-04-13 20:37:40|445.76|442.96|445.76|442.96|445.76|442.96|445.76|442.96|0
1649882290000|2022-04-13 20:38:10|445.68|442.88|445.68|442.88|445.68|442.88|445.68|442.88|0
1649882300000|2022-04-13 20:38:20|445.6|442.8|445.6|442.8|445.6|442.8|445.6|442.8|0
1649882320000|2022-04-13 20:38:40|445.45|442.65|445.52|442.72|445.52|442.72|445.45|442.65|0
1649882330000|2022-04-13 20:38:50|445.6|442.8|445.6|442.8|445.6|442.8|445.6|442.8|0
1649882370000|2022-04-13 20:39:30|445.52|442.72|445.44|442.64|445.52|442.72|445.44|442.64|0
1649882380000|2022-04-13 20:39:40|445.52|442.72|445.44|442.64|445.52|442.72|445.44|442.64|0
1649882400000|2022-04-13 20:40:00|445.6|442.8|445.6|442.8|445.6|442.8|445.6|442.8|0
1649882490000|2022-04-13 20:41:30|445.76|442.96|445.76|442.96|445.76|442.96|445.76|442.96|0
1649882510000|2022-04-13 20:41:50|445.44|442.64|445.6|442.8|445.6|442.8|445.44|442.64|0
1649882540000|2022-04-13 20:42:20|445.44|442.64|445.44|442.64|445.44|442.64|445.44|442.64|0
1649882580000|2022-04-13 20:43:00|445.6|442.8|445.6|442.8|445.6|442.8|445.6|442.8|0
1649882600000|2022-04-13 20:43:20|445.92|443.12|445.68|442.88|445.92|443.12|445.6|442.8|0
1649882610000|2022-04-13 20:43:30|445.6|442.8|445.68|442.88|445.68|442.88|445.6|442.8|0
1649882620000|2022-04-13 20:43:40|445.76|442.96|445.76|442.96|445.76|442.96|445.76|442.96|0
1649882650000|2022-04-13 20:44:10|445.6|442.8|445.76|442.96|445.76|442.96|445.6|442.8|0
1649882680000|2022-04-13 20:44:40|445.6|442.8|445.76|442.96|445.76|442.96|445.6|442.8|0
1649882700000|2022-04-13 20:45:00|445.6|442.8|445.6|442.8|445.6|442.8|445.6|442.8|0
1649882760000|2022-04-13 20:46:00|445.44|442.64|445.44|442.64|445.44|442.64|445.44|442.64|0
1649882790000|2022-04-13 20:46:30|445.6|442.8|445.6|442.8|445.6|442.8|445.6|442.8|0
1649882800000|2022-04-13 20:46:40|445.76|442.96|445.76|442.96|445.76|442.96|445.76|442.96|0
1649882810000|2022-04-13 20:46:50|445.92|443.12|445.92|443.12|445.92|443.12|445.92|443.12|0
1649882820000|2022-04-13 20:47:00|445.76|442.96|445.76|442.96|445.76|442.96|445.76|442.96|0
1649882850000|2022-04-13 20:47:30|445.92|443.12|445.92|443.12|445.92|443.12|445.92|443.12|0
1649882860000|2022-04-13 20:47:40|445.76|442.96|445.76|442.96|445.76|442.96|445.76|442.96|0
1649882870000|2022-04-13 20:47:50|445.6|442.8|445.6|442.8|445.6|442.8|445.6|442.8|0
1649882880000|2022-04-13 20:48:00|445.44|442.64|445.44|442.64|445.44|442.64|445.44|442.64|0
1649882890000|2022-04-13 20:48:10|445.6|442.8|445.68|442.88|445.76|442.96|445.6|442.8|0
1649882900000|2022-04-13 20:48:20|445.6|442.8|445.6|442.8|445.6|442.8|445.6|442.8|0
1649882910000|2022-04-13 20:48:30|445.76|442.96|445.76|442.96|445.76|442.96|445.76|442.96|0
1649882930000|2022-04-13 20:48:50|445.6|442.8|445.6|442.8|445.6|442.8|445.6|442.8|0
1649882940000|2022-04-13 20:49:00|445.76|442.96|445.76|442.96|445.76|442.96|445.76|442.96|0
1649882980000|2022-04-13 20:49:40|445.6|442.8|445.6|442.8|445.6|442.8|445.6|442.8|0
1649883020000|2022-04-13 20:50:20|445.44|442.64|445.44|442.64|445.44|442.64|445.44|442.64|0
1649883030000|2022-04-13 20:50:30|445.6|442.8|445.6|442.8|445.6|442.8|445.6|442.8|0
1649883040000|2022-04-13 20:50:40|445.44|442.64|445.44|442.64|445.52|442.72|445.44|442.64|0
1649883080000|2022-04-13 20:51:20|445.6|442.8|445.6|442.8|445.6|442.8|445.6|442.8|0
1649883110000|2022-04-13 20:51:50|445.76|442.96|445.76|442.96|445.76|442.96|445.76|442.96|0
1649883120000|2022-04-13 20:52:00|445.6|442.8|445.6|442.8|445.6|442.8|445.6|442.8|0
1649883170000|2022-04-13 20:52:50|445.44|442.64|445.44|442.64|445.44|442.64|445.44|442.64|0
1649883220000|2022-04-13 20:53:40|445.6|442.8|445.44|442.64|445.6|442.8|445.44|442.64|0
1649883260000|2022-04-13 20:54:20|445.51|442.71|445.44|442.64|445.51|442.71|445.44|442.64|0
1649883280000|2022-04-13 20:54:40|445.6|442.8|445.44|442.64|445.6|442.8|445.44|442.64|0
1649883300000|2022-04-13 20:55:00|445.6|442.8|445.6|442.8|445.6|442.8|445.6|442.8|0
1649883310000|2022-04-13 20:55:10|445.44|442.64|445.51|442.71|445.51|442.71|445.44|442.64|0
1649883320000|2022-04-13 20:55:20|445.6|442.8|445.6|442.8|445.6|442.8|445.6|442.8|0
1649883330000|2022-04-13 20:55:30|445.44|442.64|445.44|442.64|445.44|442.64|445.44|442.64|0
1649883420000|2022-04-13 20:57:00|445.6|442.8|445.6|442.8|445.6|442.8|445.51|442.71|0
1649883430000|2022-04-13 20:57:10|445.75|442.95|445.59|442.79|445.75|442.95|445.59|442.79|0
1649883470000|2022-04-13 20:57:50|445.51|442.71|445.51|442.71|445.51|442.71|445.51|442.71|0
1649883480000|2022-04-13 20:58:00|445.44|442.64|445.44|442.64|445.59|442.79|445.44|442.64|0
1649883520000|2022-04-13 20:58:40|445.28|442.48|445.12|442.32|445.28|442.48|445.12|442.32|0
1649883560000|2022-04-13 20:59:20|445.04|442.24|445.04|442.24|445.04|442.24|445.04|442.24|0
1649883570000|2022-04-13 20:59:30|444.96|442.16|444.96|442.16|444.96|442.16|444.96|442.16|0
1649883590000|2022-04-13 20:59:50|444.88|442.08|445.04|442.24|445.04|442.24|444.88|442.08|0
1649883600000|2022-04-13 21:00:00|444.95|442.15|444.95|442.15|444.95|442.15|444.95|442.15|0
1649883620000|2022-04-13 21:00:20|445.16|442.36|445.16|442.36|445.16|442.36|445.16|442.36|0
1649883630000|2022-04-13 21:00:30|444.95|442.15|444.95|442.15|444.95|442.15|444.95|442.15|0
1649883650000|2022-04-13 21:00:50|445.16|442.36|445.16|442.36|445.16|442.36|445.16|442.36|0
1649883670000|2022-04-13 21:01:10|444.95|442.15|444.95|442.15|444.95|442.15|444.95|442.15|0
1649883690000|2022-04-13 21:01:30|445.16|442.36|445.16|442.36|445.16|442.36|445.16|442.36|0
1649883710000|2022-04-13 21:01:50|445.04|442.24|445.04|442.24|445.04|442.24|445.04|442.24|0
1649883720000|2022-04-13 21:02:00|445.16|442.36|445.16|442.36|445.16|442.36|445.16|442.36|0
1649883730000|2022-04-13 21:02:10|445.2|442.4|445.2|442.4|445.2|442.4|445.2|442.4|0
1649883740000|2022-04-13 21:02:20|445.11|442.31|445.04|442.24|445.11|442.31|445.04|442.24|0
1649883760000|2022-04-13 21:02:40|445.11|442.31|445.11|442.31|445.11|442.31|445.11|442.31|0
1649883780000|2022-04-13 21:03:00|445.04|442.24|445.04|442.24|445.04|442.24|445.04|442.24|0
1649883790000|2022-04-13 21:03:10|445.22|442.42|445.22|442.42|445.22|442.42|445.22|442.42|0
1649883820000|2022-04-13 21:03:40|445.24|442.44|445.24|442.44|445.24|442.44|445.24|442.44|0
1649883850000|2022-04-13 21:04:10|445.22|442.42|445.09|442.29|445.22|442.42|445.09|442.29|0
1649883860000|2022-04-13 21:04:20|445.22|442.42|445.22|442.42|445.22|442.42|445.04|442.24|0
1649883900000|2022-04-13 21:05:00|445.04|442.24|445.22|442.42|445.22|442.42|445.04|442.24|0
1649883910000|2022-04-13 21:05:10|445.08|442.28|445.22|442.42|445.22|442.42|445.08|442.28|0
1649883920000|2022-04-13 21:05:20|445.11|442.31|445.11|442.31|445.11|442.31|445.11|442.31|0
1649883960000|2022-04-13 21:06:00|445.07|442.27|444.95|442.15|445.07|442.27|444.95|442.15|0
1649883980000|2022-04-13 21:06:20|444.94|442.14|444.94|442.14|444.94|442.14|444.94|442.14|0
1649884000000|2022-04-13 21:06:40|444.97|442.17|444.97|442.17|444.97|442.17|444.97|442.17|0
1649884010000|2022-04-13 21:06:50|444.94|442.14|444.93|442.13|444.94|442.14|444.93|442.13|0
1649884030000|2022-04-13 21:07:10|444.94|442.14|444.94|442.14|444.94|442.14|444.93|442.13|0
1649884050000|2022-04-13 21:07:30|444.93|442.13|444.93|442.13|444.93|442.13|444.93|442.13|0
1649884080000|2022-04-13 21:08:00|444.94|442.14|444.94|442.14|444.94|442.14|444.94|442.14|0
1649884170000|2022-04-13 21:09:30|444.92|442.12|444.92|442.12|444.92|442.12|444.92|442.12|0
1649884190000|2022-04-13 21:09:50|444.94|442.14|444.94|442.14|444.94|442.14|444.94|442.14|0
1649884220000|2022-04-13 21:10:20|444.92|442.12|444.92|442.12|444.92|442.12|444.92|442.12|0
1649884230000|2022-04-13 21:10:30|444.94|442.14|444.94|442.14|444.94|442.14|444.94|442.14|0
1649884400000|2022-04-13 21:13:20|444.92|442.12|444.9|442.1|444.92|442.12|444.87|442.07|0
1649884420000|2022-04-13 21:13:40|444.92|442.12|444.92|442.12|444.92|442.12|444.92|442.12|0
1649884440000|2022-04-13 21:14:00|444.94|442.14|444.94|442.14|444.94|442.14|444.94|442.14|0
1649884470000|2022-04-13 21:14:30|444.92|442.12|444.92|442.12|444.92|442.12|444.92|442.12|0
1649884490000|2022-04-13 21:14:50|444.94|442.14|444.94|442.14|444.94|442.14|444.94|442.14|0
1649884550000|2022-04-13 21:15:50|444.92|442.12|444.92|442.12|444.92|442.12|444.92|442.12|0
1649884580000|2022-04-13 21:16:20|445.04|442.24|444.92|442.12|445.04|442.24|444.92|442.12|0
1649884610000|2022-04-13 21:16:50|444.9|442.1|444.9|442.1|444.9|442.1|444.9|442.1|0
1649884630000|2022-04-13 21:17:10|444.92|442.12|444.92|442.12|444.92|442.12|444.9|442.1|0
1649884650000|2022-04-13 21:17:30|444.94|442.14|444.94|442.14|444.94|442.14|444.94|442.14|0
1649884700000|2022-04-13 21:18:20|445.06|442.26|445.06|442.26|445.06|442.26|444.94|442.14|0
1649884720000|2022-04-13 21:18:40|445.08|442.28|445.08|442.28|445.08|442.28|445.08|442.28|0
1649884820000|2022-04-13 21:20:20|445.28|442.48|445.28|442.48|445.28|442.48|445.28|442.48|0
1649884840000|2022-04-13 21:20:40|445.33|442.53|445.33|442.53|445.33|442.53|445.33|442.53|0
1649884850000|2022-04-13 21:20:50|445.38|442.58|445.38|442.58|445.38|442.58|445.38|442.58|0
1649884860000|2022-04-13 21:21:00|445.4|442.6|445.56|442.76|445.56|442.76|445.4|442.6|0
1649884950000|2022-04-13 21:22:30|445.54|442.74|445.54|442.74|445.54|442.74|445.54|442.74|0
1649884980000|2022-04-13 21:23:00|445.56|442.76|445.58|442.78|445.58|442.78|445.56|442.76|0
1649884990000|2022-04-13 21:23:10|445.54|442.74|445.54|442.74|445.54|442.74|445.54|442.74|0
1649885000000|2022-04-13 21:23:20|445.58|442.78|445.54|442.74|445.58|442.78|445.54|442.74|0
1649885010000|2022-04-13 21:23:30|445.61|442.81|445.61|442.81|445.61|442.81|445.61|442.81|0
1649885020000|2022-04-13 21:23:40|445.54|442.74|445.54|442.74|445.54|442.74|445.54|442.74|0
1649885040000|2022-04-13 21:24:00|445.61|442.81|445.61|442.81|445.61|442.81|445.61|442.81|0
1649885050000|2022-04-13 21:24:10|445.54|442.74|445.54|442.74|445.54|442.74|445.54|442.74|0
1649885070000|2022-04-13 21:24:30|445.51|442.71|445.54|442.74|445.54|442.74|445.51|442.71|0
1649885160000|2022-04-13 21:26:00|445.49|442.69|445.49|442.69|445.49|442.69|445.49|442.69|0
1649885330000|2022-04-13 21:28:50|445.47|442.67|445.47|442.67|445.47|442.67|445.47|442.67|0
1649885350000|2022-04-13 21:29:10|445.49|442.69|445.49|442.69|445.49|442.69|445.49|442.69|0
1649885420000|2022-04-13 21:30:20|445.48|442.68|445.48|442.68|445.48|442.68|445.48|442.68|0
1649885530000|2022-04-13 21:32:10|445.51|442.71|445.51|442.71|445.51|442.71|445.51|442.71|0
1649885800000|2022-04-13 21:36:40|445.53|442.73|445.53|442.73|445.53|442.73|445.53|442.73|0
1649885940000|2022-04-13 21:39:00|445.55|442.75|445.55|442.75|445.55|442.75|445.55|442.75|0
1649886360000|2022-04-13 21:46:00|445.53|442.73|445.53|442.73|445.53|442.73|445.53|442.73|0
1649886430000|2022-04-13 21:47:10|445.46|442.66|445.46|442.66|445.46|442.66|445.46|442.66|0
1649886440000|2022-04-13 21:47:20|445.5|442.7|445.5|442.7|445.5|442.7|445.5|442.7|0
1649886480000|2022-04-13 21:48:00|445.46|442.66|445.46|442.66|445.46|442.66|445.46|442.66|0
1649886510000|2022-04-13 21:48:30|445.48|442.68|445.41|442.61|445.48|442.68|445.41|442.61|0
1649886540000|2022-04-13 21:49:00|445.48|442.68|445.48|442.68|445.48|442.68|445.48|442.68|0
1649886600000|2022-04-13 21:50:00|445.53|442.73|445.53|442.73|445.53|442.73|445.53|442.73|0
1649886630000|2022-04-13 21:50:30|445.5|442.7|445.5|442.7|445.5|442.7|445.5|442.7|0
1649886740000|2022-04-13 21:52:20|445.53|442.73|445.53|442.73|445.53|442.73|445.53|442.73|0
1649886810000|2022-04-13 21:53:30|445.5|442.7|445.5|442.7|445.5|442.7|445.5|442.7|0
1649886980000|2022-04-13 21:56:20|445.52|442.72|445.52|442.72|445.52|442.72|445.52|442.72|0
1649887010000|2022-04-13 21:56:50|445.45|442.65|445.45|442.65|445.45|442.65|445.45|442.65|0
1649887050000|2022-04-13 21:57:30|445.38|442.58|445.38|442.58|445.4|442.6|445.38|442.58|0
1649887200000|2022-04-13 22:00:00|445.33|442.53|445.33|442.53|445.33|442.53|445.01|442.21|0
1649887210000|2022-04-13 22:00:10|445.09|442.29|445.25|442.45|445.25|442.45|445.09|442.29|0
1649887220000|2022-04-13 22:00:20|445.41|442.61|445.41|442.61|445.41|442.61|445.41|442.61|0
1649887230000|2022-04-13 22:00:30|445.57|442.77|445.57|442.77|445.57|442.77|445.57|442.77|0
1649887250000|2022-04-13 22:00:50|445.41|442.61|445.41|442.61|445.57|442.77|445.41|442.61|0
1649887260000|2022-04-13 22:01:00|445.48|442.68|445.41|442.61|445.48|442.68|445.41|442.61|0
1649887270000|2022-04-13 22:01:10|445.48|442.68|445.25|442.45|445.48|442.68|445.25|442.45|0
1649887280000|2022-04-13 22:01:20|445.09|442.29|445.09|442.29|445.25|442.45|445.09|442.29|0
1649887300000|2022-04-13 22:01:40|444.93|442.13|444.93|442.13|444.93|442.13|444.93|442.13|0
1649887310000|2022-04-13 22:01:50|445.17|442.37|445.09|442.29|445.17|442.37|445.09|442.29|0
1649887320000|2022-04-13 22:02:00|445.01|442.21|445.09|442.29|445.09|442.29|445.01|442.21|0
1649887330000|2022-04-13 22:02:10|445.01|442.21|445.09|442.29|445.09|442.29|445.01|442.21|0
1649887350000|2022-04-13 22:02:30|445.17|442.37|445.09|442.29|445.17|442.37|445.01|442.21|0
1649887360000|2022-04-13 22:02:40|445.25|442.45|445.09|442.29|445.25|442.45|445.09|442.29|0
1649887370000|2022-04-13 22:02:50|445.01|442.21|445.09|442.29|445.09|442.29|445.01|442.21|0
1649887380000|2022-04-13 22:03:00|445.01|442.21|444.93|442.13|445.09|442.29|444.93|442.13|0
1649887400000|2022-04-13 22:03:20|444.77|441.97|444.77|441.97|444.93|442.13|444.77|441.97|0
1649887440000|2022-04-13 22:04:00|444.85|442.05|444.85|442.05|444.85|442.05|444.85|442.05|0
1649887450000|2022-04-13 22:04:10|444.77|441.97|444.77|441.97|444.77|441.97|444.77|441.97|0
1649887470000|2022-04-13 22:04:30|444.93|442.13|444.93|442.13|444.93|442.13|444.93|442.13|0
1649887480000|2022-04-13 22:04:40|444.85|442.05|444.85|442.05|444.93|442.13|444.85|442.05|0
1649887490000|2022-04-13 22:04:50|444.93|442.13|444.93|442.13|444.93|442.13|444.93|442.13|0
1649887510000|2022-04-13 22:05:10|444.77|441.97|444.85|442.05|444.93|442.13|444.77|441.97|0
1649887520000|2022-04-13 22:05:20|444.93|442.13|444.93|442.13|444.93|442.13|444.93|442.13|0
1649887530000|2022-04-13 22:05:30|445.01|442.21|445.01|442.21|445.01|442.21|445.01|442.21|0
1649887540000|2022-04-13 22:05:40|444.93|442.13|445.01|442.21|445.01|442.21|444.93|442.13|0
1649887550000|2022-04-13 22:05:50|445.09|442.29|445.09|442.29|445.09|442.29|445.09|442.29|0
1649887570000|2022-04-13 22:06:10|445.16|442.36|445.16|442.36|445.16|442.36|445.16|442.36|0
1649887580000|2022-04-13 22:06:20|445.25|442.45|445.09|442.29|445.25|442.45|445.09|442.29|0
1649887600000|2022-04-13 22:06:40|444.93|442.13|445.01|442.21|445.01|442.21|444.93|442.13|0
1649887620000|2022-04-13 22:07:00|445.09|442.29|445.09|442.29|445.09|442.29|445.09|442.29|0
1649887650000|2022-04-13 22:07:30|445.01|442.21|445.01|442.21|445.01|442.21|445.01|442.21|0
1649887660000|2022-04-13 22:07:40|444.93|442.13|444.93|442.13|444.93|442.13|444.93|442.13|0
1649887730000|2022-04-13 22:08:50|444.85|442.05|444.93|442.13|444.93|442.13|444.85|442.05|0
1649887740000|2022-04-13 22:09:00|444.77|441.97|444.77|441.97|444.77|441.97|444.77|441.97|0
1649887760000|2022-04-13 22:09:20|444.85|442.05|444.77|441.97|444.93|442.13|444.77|441.97|0
1649887770000|2022-04-13 22:09:30|444.85|442.05|444.85|442.05|444.85|442.05|444.85|442.05|0
1649887780000|2022-04-13 22:09:40|444.93|442.13|444.93|442.13|444.93|442.13|444.93|442.13|0
1649887800000|2022-04-13 22:10:00|445|442.2|444.93|442.13|445|442.2|444.93|442.13|0
1649887820000|2022-04-13 22:10:20|444.85|442.05|444.93|442.13|444.93|442.13|444.85|442.05|0
1649887860000|2022-04-13 22:11:00|445|442.2|444.93|442.13|445|442.2|444.93|442.13|0
1649887870000|2022-04-13 22:11:10|445|442.2|444.93|442.13|445|442.2|444.93|442.13|0
1649887880000|2022-04-13 22:11:20|444.85|442.05|444.77|441.97|444.85|442.05|444.77|441.97|0
1649887910000|2022-04-13 22:11:50|444.85|442.05|444.93|442.13|444.93|442.13|444.85|442.05|0
1649887920000|2022-04-13 22:12:00|444.77|441.97|444.77|441.97|444.77|441.97|444.77|441.97|0
1649887940000|2022-04-13 22:12:20|444.85|442.05|444.85|442.05|444.85|442.05|444.85|442.05|0
1649887950000|2022-04-13 22:12:30|444.77|441.97|444.77|441.97|444.77|441.97|444.77|441.97|0
1649887970000|2022-04-13 22:12:50|444.85|442.05|444.93|442.13|444.93|442.13|444.85|442.05|0
1649888000000|2022-04-13 22:13:20|444.77|441.97|444.77|441.97|444.77|441.97|444.77|441.97|0
1649888010000|2022-04-13 22:13:30|444.93|442.13|444.93|442.13|444.93|442.13|444.93|442.13|0
1649888020000|2022-04-13 22:13:40|444.84|442.04|444.84|442.04|444.93|442.13|444.84|442.04|0
1649888030000|2022-04-13 22:13:50|444.93|442.13|444.84|442.04|444.93|442.13|444.84|442.04|0
1649888040000|2022-04-13 22:14:00|444.93|442.13|444.93|442.13|444.93|442.13|444.93|442.13|0
1649888060000|2022-04-13 22:14:20|445.09|442.29|445.09|442.29|445.09|442.29|445.09|442.29|0
1649888080000|2022-04-13 22:14:40|445.08|442.28|445.08|442.28|445.08|442.28|445.08|442.28|0
1649888100000|2022-04-13 22:15:00|444.93|442.13|445.08|442.28|445.08|442.28|444.93|442.13|0
1649888110000|2022-04-13 22:15:10|445.24|442.44|445.24|442.44|445.24|442.44|445.24|442.44|0
1649888120000|2022-04-13 22:15:20|445.32|442.52|445.24|442.44|445.32|442.52|445.24|442.44|0
1649888130000|2022-04-13 22:15:30|445.4|442.6|445.56|442.76|445.56|442.76|445.4|442.6|0
1649888140000|2022-04-13 22:15:40|445.4|442.6|445.56|442.76|445.56|442.76|445.4|442.6|0
1649888160000|2022-04-13 22:16:00|445.64|442.84|445.72|442.92|445.72|442.92|445.64|442.84|0
1649888170000|2022-04-13 22:16:10|445.56|442.76|445.4|442.6|445.56|442.76|445.4|442.6|0
1649888200000|2022-04-13 22:16:40|445.32|442.52|445.32|442.52|445.32|442.52|445.32|442.52|0
1649888210000|2022-04-13 22:16:50|445.4|442.6|445.4|442.6|445.4|442.6|445.4|442.6|0
1649888220000|2022-04-13 22:17:00|445.48|442.68|445.56|442.76|445.56|442.76|445.48|442.68|0
1649888230000|2022-04-13 22:17:10|445.63|442.83|445.63|442.83|445.63|442.83|445.63|442.83|0
1649888240000|2022-04-13 22:17:20|445.56|442.76|445.56|442.76|445.56|442.76|445.56|442.76|0
1649888250000|2022-04-13 22:17:30|445.63|442.83|445.88|443.08|445.88|443.08|445.63|442.83|0
1649888270000|2022-04-13 22:17:50|445.79|442.99|445.72|442.92|445.79|442.99|445.72|442.92|0
1649888280000|2022-04-13 22:18:00|445.63|442.83|445.72|442.92|445.72|442.92|445.63|442.83|0
1649888300000|2022-04-13 22:18:20|445.63|442.83|445.72|442.92|445.72|442.92|445.63|442.83|0
1649888310000|2022-04-13 22:18:30|445.63|442.83|445.63|442.83|445.63|442.83|445.63|442.83|0
1649888320000|2022-04-13 22:18:40|445.72|442.92|445.72|442.92|445.72|442.92|445.72|442.92|0
1649888360000|2022-04-13 22:19:20|445.56|442.76|445.56|442.76|445.56|442.76|445.56|442.76|0
1649888390000|2022-04-13 22:19:50|445.4|442.6|445.4|442.6|445.4|442.6|445.4|442.6|0
1649888400000|2022-04-13 22:20:00|445.48|442.68|445.56|442.76|445.56|442.76|445.48|442.68|0
1649888410000|2022-04-13 22:20:10|445.63|442.83|445.63|442.83|445.63|442.83|445.63|442.83|0
1649888420000|2022-04-13 22:20:20|445.56|442.76|445.56|442.76|445.56|442.76|445.56|442.76|0
1649888430000|2022-04-13 22:20:30|445.48|442.68|445.47|442.67|445.48|442.68|445.47|442.67|0
1649888440000|2022-04-13 22:20:40|445.4|442.6|445.4|442.6|445.47|442.67|445.4|442.6|0
1649888450000|2022-04-13 22:20:50|445.24|442.44|445.4|442.6|445.4|442.6|445.24|442.44|0
1649888460000|2022-04-13 22:21:00|445.32|442.52|445.24|442.44|445.32|442.52|445.24|442.44|0
1649888470000|2022-04-13 22:21:10|445.08|442.28|445.08|442.28|445.08|442.28|445.08|442.28|0
1649888480000|2022-04-13 22:21:20|445.24|442.44|445.24|442.44|445.24|442.44|445.24|442.44|0
1649888570000|2022-04-13 22:22:50|445.08|442.28|445.08|442.28|445.08|442.28|445.08|442.28|0
1649888590000|2022-04-13 22:23:10|444.92|442.12|444.92|442.12|444.92|442.12|444.92|442.12|0
1649888630000|2022-04-13 22:23:50|445.08|442.28|445.08|442.28|445.08|442.28|445.08|442.28|0
1649888690000|2022-04-13 22:24:50|444.92|442.12|444.92|442.12|444.92|442.12|444.92|442.12|0
1649888730000|2022-04-13 22:25:30|445.08|442.28|445.24|442.44|445.24|442.44|445.08|442.28|0
1649888770000|2022-04-13 22:26:10|445.08|442.28|445.08|442.28|445.08|442.28|445.08|442.28|0
1649888820000|2022-04-13 22:27:00|445.24|442.44|445.24|442.44|445.24|442.44|445.24|442.44|0
1649888850000|2022-04-13 22:27:30|445.16|442.36|444.76|441.96|445.16|442.36|444.76|441.96|0
1649888860000|2022-04-13 22:27:40|444.92|442.12|444.76|441.96|444.92|442.12|444.76|441.96|0
1649888870000|2022-04-13 22:27:50|444.92|442.12|445.08|442.28|445.08|442.28|444.92|442.12|0
1649888900000|2022-04-13 22:28:20|445|442.2|445.08|442.28|445.08|442.28|445|442.2|0
1649889000000|2022-04-13 22:30:00|445.24|442.44|445.24|442.44|445.24|442.44|445.24|442.44|0
1649889040000|2022-04-13 22:30:40|445.08|442.28|445.08|442.28|445.08|442.28|445.08|442.28|0
1649889060000|2022-04-13 22:31:00|445.24|442.44|445.24|442.44|445.24|442.44|445.24|442.44|0
1649889090000|2022-04-13 22:31:30|445.39|442.59|445.39|442.59|445.39|442.59|445.39|442.59|0
1649889110000|2022-04-13 22:31:50|445.55|442.75|445.55|442.75|445.55|442.75|445.55|442.75|0
1649889130000|2022-04-13 22:32:10|445.71|442.91|445.71|442.91|445.71|442.91|445.71|442.91|0
1649889160000|2022-04-13 22:32:40|445.87|443.07|445.87|443.07|445.87|443.07|445.87|443.07|0
1649889170000|2022-04-13 22:32:50|446.03|443.23|446.03|443.23|446.03|443.23|446.03|443.23|0
1649889180000|2022-04-13 22:33:00|446.19|443.39|446.03|443.23|446.19|443.39|446.03|443.23|0
1649889190000|2022-04-13 22:33:10|446.1|443.3|446.19|443.39|446.19|443.39|446.03|443.23|0
1649889210000|2022-04-13 22:33:30|446.03|443.23|446.03|443.23|446.03|443.23|446.03|443.23|0
1649889220000|2022-04-13 22:33:40|446.19|443.39|446.19|443.39|446.19|443.39|446.19|443.39|0
1649889230000|2022-04-13 22:33:50|446.18|443.38|446.1|443.3|446.18|443.38|446.1|443.3|0
1649889240000|2022-04-13 22:34:00|446.03|443.23|446.18|443.38|446.18|443.38|446.03|443.23|0
1649889260000|2022-04-13 22:34:20|446.34|443.54|446.34|443.54|446.34|443.54|446.34|443.54|0
1649889290000|2022-04-13 22:34:50|446.18|443.38|446.18|443.38|446.18|443.38|446.18|443.38|0
1649889300000|2022-04-13 22:35:00|446.34|443.54|446.34|443.54|446.34|443.54|446.34|443.54|0
1649889350000|2022-04-13 22:35:50|446.42|443.62|446.42|443.62|446.42|443.62|446.42|443.62|0
1649889360000|2022-04-13 22:36:00|446.5|443.7|446.5|443.7|446.5|443.7|446.5|443.7|0
1649889370000|2022-04-13 22:36:10|446.66|443.86|446.5|443.7|446.66|443.86|446.5|443.7|0
1649889380000|2022-04-13 22:36:20|446.58|443.78|446.82|444.02|446.82|444.02|446.58|443.78|0
1649889420000|2022-04-13 22:37:00|446.66|443.86|446.66|443.86|446.66|443.86|446.66|443.86|0
1649889440000|2022-04-13 22:37:20|446.82|444.02|446.82|444.02|446.82|444.02|446.82|444.02|0
1649889450000|2022-04-13 22:37:30|446.66|443.86|446.66|443.86|446.66|443.86|446.66|443.86|0
1649889480000|2022-04-13 22:38:00|446.73|443.93|446.73|443.93|446.82|444.02|446.73|443.93|0
1649889490000|2022-04-13 22:38:10|446.66|443.86|446.66|443.86|446.66|443.86|446.66|443.86|0
1649889510000|2022-04-13 22:38:30|446.82|444.02|446.82|444.02|446.82|444.02|446.82|444.02|0
1649889520000|2022-04-13 22:38:40|446.66|443.86|446.82|444.02|446.82|444.02|446.66|443.86|0
1649889530000|2022-04-13 22:38:50|446.98|444.18|446.98|444.18|446.98|444.18|446.98|444.18|0
1649889540000|2022-04-13 22:39:00|446.82|444.02|446.66|443.86|446.82|444.02|446.66|443.86|0
1649889550000|2022-04-13 22:39:10|446.34|443.54|446.5|443.7|446.5|443.7|446.34|443.54|0
1649889570000|2022-04-13 22:39:30|446.42|443.62|446.42|443.62|446.42|443.62|446.42|443.62|0
1649889580000|2022-04-13 22:39:40|446.34|443.54|446.42|443.62|446.42|443.62|446.34|443.54|0
1649889590000|2022-04-13 22:39:50|446.5|443.7|446.58|443.78|446.58|443.78|446.5|443.7|0
1649889600000|2022-04-13 22:40:00|446.66|443.86|446.66|443.86|446.66|443.86|446.66|443.86|0
1649889610000|2022-04-13 22:40:10|446.73|443.93|446.82|444.02|446.82|444.02|446.66|443.86|0
1649889630000|2022-04-13 22:40:30|446.66|443.86|446.66|443.86|446.66|443.86|446.66|443.86|0
1649889640000|2022-04-13 22:40:40|446.73|443.93|446.66|443.86|446.73|443.93|446.66|443.86|0
1649889650000|2022-04-13 22:40:50|446.82|444.02|446.82|444.02|446.82|444.02|446.82|444.02|0
1649889700000|2022-04-13 22:41:40|446.97|444.17|446.97|444.17|446.97|444.17|446.97|444.17|0
1649889750000|2022-04-13 22:42:30|447.05|444.25|447.05|444.25|447.05|444.25|447.05|444.25|0
1649889760000|2022-04-13 22:42:40|446.97|444.17|446.97|444.17|447.05|444.25|446.97|444.17|0
1649889770000|2022-04-13 22:42:50|447.05|444.25|447.05|444.25|447.05|444.25|447.05|444.25|0
1649889780000|2022-04-13 22:43:00|446.97|444.17|446.97|444.17|446.97|444.17|446.97|444.17|0
1649889790000|2022-04-13 22:43:10|447.05|444.25|446.97|444.17|447.05|444.25|446.97|444.17|0
1649889800000|2022-04-13 22:43:20|446.81|444.01|446.81|444.01|446.81|444.01|446.81|444.01|0
1649889820000|2022-04-13 22:43:40|446.73|443.93|446.66|443.86|446.81|444.01|446.66|443.86|0
1649889830000|2022-04-13 22:43:50|446.81|444.01|446.81|444.01|446.81|444.01|446.81|444.01|0
1649889910000|2022-04-13 22:45:10|446.89|444.09|446.97|444.17|446.97|444.17|446.89|444.09|0
1649889960000|2022-04-13 22:46:00|447.05|444.25|447.13|444.33|447.13|444.33|447.05|444.25|0
1649889970000|2022-04-13 22:46:10|446.97|444.17|447.13|444.33|447.13|444.33|446.97|444.17|0
1649889980000|2022-04-13 22:46:20|446.97|444.17|446.97|444.17|446.97|444.17|446.97|444.17|0
1649890030000|2022-04-13 22:47:10|447.05|444.25|447.05|444.25|447.05|444.25|447.05|444.25|0
1649890040000|2022-04-13 22:47:20|446.97|444.17|446.97|444.17|446.97|444.17|446.97|444.17|0
1649890150000|2022-04-13 22:49:10|447.13|444.33|447.13|444.33|447.13|444.33|447.13|444.33|0
1649890160000|2022-04-13 22:49:20|446.97|444.17|446.97|444.17|446.97|444.17|446.97|444.17|0
1649890190000|2022-04-13 22:49:50|447.05|444.25|447.13|444.33|447.13|444.33|447.05|444.25|0
1649890240000|2022-04-13 22:50:40|446.97|444.17|446.97|444.17|446.97|444.17|446.97|444.17|0
1649890380000|2022-04-13 22:53:00|447.13|444.33|447.13|444.33|447.13|444.33|447.13|444.33|0
1649890400000|2022-04-13 22:53:20|446.97|444.17|447.13|444.33|447.13|444.33|446.97|444.17|0
1649890410000|2022-04-13 22:53:30|446.97|444.17|447.13|444.33|447.13|444.33|446.97|444.17|0
1649890430000|2022-04-13 22:53:50|447.29|444.49|447.29|444.49|447.29|444.49|447.29|444.49|0
1649890450000|2022-04-13 22:54:10|447.44|444.64|447.44|444.64|447.44|444.64|447.44|444.64|0
1649890490000|2022-04-13 22:54:50|447.29|444.49|447.44|444.64|447.44|444.64|447.29|444.49|0
1649890500000|2022-04-13 22:55:00|447.6|444.8|447.6|444.8|447.6|444.8|447.6|444.8|0
1649890530000|2022-04-13 22:55:30|447.29|444.49|447.29|444.49|447.29|444.49|447.29|444.49|0
1649890550000|2022-04-13 22:55:50|447.28|444.48|447.28|444.48|447.28|444.48|447.28|444.48|0
1649890620000|2022-04-13 22:57:00|447.44|444.64|447.44|444.64|447.44|444.64|447.44|444.64|0
1649890690000|2022-04-13 22:58:10|447.36|444.56|447.44|444.64|447.44|444.64|447.36|444.56|0
1649890700000|2022-04-13 22:58:20|447.36|444.56|447.36|444.56|447.36|444.56|447.36|444.56|0
1649890710000|2022-04-13 22:58:30|447.28|444.48|447.36|444.56|447.36|444.56|447.28|444.48|0
1649890720000|2022-04-13 22:58:40|447.13|444.33|447.13|444.33|447.13|444.33|447.13|444.33|0
1649890730000|2022-04-13 22:58:50|447.28|444.48|447.28|444.48|447.28|444.48|447.28|444.48|0
1649890740000|2022-04-13 22:59:00|447.44|444.64|447.44|444.64|447.44|444.64|447.44|444.64|0
1649890750000|2022-04-13 22:59:10|447.6|444.8|447.6|444.8|447.6|444.8|447.6|444.8|0
1649890760000|2022-04-13 22:59:20|447.44|444.64|447.52|444.72|447.52|444.72|447.44|444.64|0
1649890770000|2022-04-13 22:59:30|447.6|444.8|447.52|444.72|447.6|444.8|447.52|444.72|0
1649890780000|2022-04-13 22:59:40|447.44|444.64|447.44|444.64|447.44|444.64|447.44|444.64|0
1649890800000|2022-04-13 23:00:00|447.52|444.72|447.6|444.8|447.6|444.8|447.44|444.64|0
1649890840000|2022-04-13 23:00:40|447.52|444.72|447.6|444.8|447.6|444.8|447.52|444.72|0
1649890850000|2022-04-13 23:00:50|447.52|444.72|447.52|444.72|447.52|444.72|447.52|444.72|0
1649890860000|2022-04-13 23:01:00|447.44|444.64|447.44|444.64|447.44|444.64|447.44|444.64|0
1649890880000|2022-04-13 23:01:20|447.28|444.48|447.28|444.48|447.28|444.48|447.28|444.48|0
1649890950000|2022-04-13 23:02:30|447.12|444.32|447.12|444.32|447.12|444.32|447.12|444.32|0
1649890960000|2022-04-13 23:02:40|446.96|444.16|446.96|444.16|446.96|444.16|446.96|444.16|0
1649890980000|2022-04-13 23:03:00|446.81|444.01|446.65|443.85|446.81|444.01|446.65|443.85|0
1649891000000|2022-04-13 23:03:20|446.81|444.01|446.81|444.01|446.81|444.01|446.81|444.01|0
1649891010000|2022-04-13 23:03:30|446.96|444.16|446.96|444.16|446.96|444.16|446.96|444.16|0
1649891030000|2022-04-13 23:03:50|446.88|444.08|446.81|444.01|446.88|444.08|446.81|444.01|0
1649891040000|2022-04-13 23:04:00|446.88|444.08|446.81|444.01|446.88|444.08|446.81|444.01|0
1649891090000|2022-04-13 23:04:50|446.72|443.92|446.72|443.92|446.72|443.92|446.72|443.92|0
1649891100000|2022-04-13 23:05:00|446.65|443.85|446.65|443.85|446.65|443.85|446.65|443.85|0
1649891110000|2022-04-13 23:05:10|446.49|443.69|446.49|443.69|446.49|443.69|446.49|443.69|0
1649891170000|2022-04-13 23:06:10|446.33|443.53|446.33|443.53|446.33|443.53|446.33|443.53|0
1649891190000|2022-04-13 23:06:30|446.25|443.45|446.33|443.53|446.33|443.53|446.25|443.45|0
1649891200000|2022-04-13 23:06:40|446.49|443.69|446.49|443.69|446.49|443.69|446.49|443.69|0
1649891250000|2022-04-13 23:07:30|446.33|443.53|446.49|443.69|446.49|443.69|446.33|443.53|0
1649891260000|2022-04-13 23:07:40|446.4|443.6|446.4|443.6|446.49|443.69|446.4|443.6|0
1649891270000|2022-04-13 23:07:50|446.65|443.85|446.8|444|446.8|444|446.65|443.85|0
1649891280000|2022-04-13 23:08:00|446.65|443.85|446.65|443.85|446.65|443.85|446.65|443.85|0
1649891290000|2022-04-13 23:08:10|446.64|443.84|446.64|443.84|446.64|443.84|446.64|443.84|0
1649891300000|2022-04-13 23:08:20|446.56|443.76|446.49|443.69|446.56|443.76|446.49|443.69|0
1649891320000|2022-04-13 23:08:40|446.64|443.84|446.64|443.84|446.64|443.84|446.64|443.84|0
1649891370000|2022-04-13 23:09:30|446.56|443.76|446.49|443.69|446.56|443.76|446.49|443.69|0
1649891450000|2022-04-13 23:10:50|446.56|443.76|446.56|443.76|446.56|443.76|446.49|443.69|0
1649891460000|2022-04-13 23:11:00|446.49|443.69|446.49|443.69|446.49|443.69|446.49|443.69|0
1649891490000|2022-04-13 23:11:30|446.48|443.68|446.48|443.68|446.48|443.68|446.48|443.68|0
1649891510000|2022-04-13 23:11:50|446.33|443.53|446.33|443.53|446.4|443.6|446.33|443.53|0
1649891540000|2022-04-13 23:12:20|446.4|443.6|446.33|443.53|446.4|443.6|446.33|443.53|0
1649891560000|2022-04-13 23:12:40|446.24|443.44|446.24|443.44|446.24|443.44|446.24|443.44|0
1649891570000|2022-04-13 23:12:50|446.33|443.53|446.17|443.37|446.33|443.53|446.17|443.37|0
1649891580000|2022-04-13 23:13:00|446.24|443.44|446.17|443.37|446.24|443.44|446.17|443.37|0
1649891700000|2022-04-13 23:15:00|446.32|443.52|446.32|443.52|446.32|443.52|446.32|443.52|0
1649891780000|2022-04-13 23:16:20|446.48|443.68|446.48|443.68|446.48|443.68|446.48|443.68|0
1649891800000|2022-04-13 23:16:40|446.56|443.76|446.48|443.68|446.56|443.76|446.48|443.68|0
1649891830000|2022-04-13 23:17:10|446.64|443.84|446.64|443.84|446.64|443.84|446.64|443.84|0
1649891850000|2022-04-13 23:17:30|446.56|443.76|446.48|443.68|446.56|443.76|446.48|443.68|0
1649891900000|2022-04-13 23:18:20|446.64|443.84|446.64|443.84|446.64|443.84|446.64|443.84|0
1649891920000|2022-04-13 23:18:40|446.8|444|446.8|444|446.8|444|446.8|444|0
1649891940000|2022-04-13 23:19:00|446.96|444.16|446.96|444.16|446.96|444.16|446.96|444.16|0
1649891970000|2022-04-13 23:19:30|446.8|444|446.8|444|446.8|444|446.8|444|0
1649892010000|2022-04-13 23:20:10|446.64|443.84|446.64|443.84|446.64|443.84|446.64|443.84|0
1649892020000|2022-04-13 23:20:20|446.8|444|446.8|444|446.8|444|446.8|444|0
1649892030000|2022-04-13 23:20:30|446.64|443.84|446.64|443.84|446.72|443.92|446.64|443.84|0
1649892080000|2022-04-13 23:21:20|446.8|444|446.64|443.84|446.8|444|446.64|443.84|0
1649892110000|2022-04-13 23:21:50|446.8|444|446.71|443.91|446.8|444|446.71|443.91|0
1649892120000|2022-04-13 23:22:00|446.64|443.84|446.96|444.16|446.96|444.16|446.64|443.84|0
1649892130000|2022-04-13 23:22:10|447.11|444.31|447.11|444.31|447.11|444.31|447.11|444.31|0
1649892160000|2022-04-13 23:22:40|447.19|444.39|447.19|444.39|447.19|444.39|447.19|444.39|0
1649892170000|2022-04-13 23:22:50|447.11|444.31|447.27|444.47|447.27|444.47|447.11|444.31|0
1649892180000|2022-04-13 23:23:00|447.11|444.31|447.11|444.31|447.11|444.31|447.11|444.31|0
1649892240000|2022-04-13 23:24:00|446.96|444.16|446.95|444.15|446.96|444.16|446.95|444.15|0
1649892280000|2022-04-13 23:24:40|447.11|444.31|447.19|444.39|447.27|444.47|447.11|444.31|0
1649892290000|2022-04-13 23:24:50|447.11|444.31|447.11|444.31|447.11|444.31|447.11|444.31|0
1649892300000|2022-04-13 23:25:00|446.95|444.15|446.95|444.15|447.03|444.23|446.95|444.15|0
1649892320000|2022-04-13 23:25:20|446.8|444|446.8|444|446.8|444|446.8|444|0
1649892330000|2022-04-13 23:25:30|446.64|443.84|446.8|444|446.8|444|446.64|443.84|0
1649892340000|2022-04-13 23:25:40|446.64|443.84|446.64|443.84|446.64|443.84|446.64|443.84|0
1649892390000|2022-04-13 23:26:30|446.48|443.68|446.48|443.68|446.48|443.68|446.48|443.68|0
1649892420000|2022-04-13 23:27:00|446.32|443.52|446.32|443.52|446.32|443.52|446.32|443.52|0
1649892490000|2022-04-13 23:28:10|446.16|443.36|446|443.2|446.16|443.36|446|443.2|0
1649892500000|2022-04-13 23:28:20|445.84|443.04|445.84|443.04|445.84|443.04|445.84|443.04|0
1649892510000|2022-04-13 23:28:30|446|443.2|446.16|443.36|446.16|443.36|446|443.2|0
1649892520000|2022-04-13 23:28:40|445.84|443.04|445.84|443.04|445.84|443.04|445.84|443.04|0
1649892530000|2022-04-13 23:28:50|445.76|442.96|445.76|442.96|445.76|442.96|445.76|442.96|0
1649892540000|2022-04-13 23:29:00|445.68|442.88|445.53|442.73|445.68|442.88|445.53|442.73|0
1649892560000|2022-04-13 23:29:20|445.68|442.88|445.68|442.88|445.68|442.88|445.53|442.73|0
1649892570000|2022-04-13 23:29:30|445.53|442.73|445.21|442.41|445.53|442.73|445.21|442.41|0
1649892590000|2022-04-13 23:29:50|445.37|442.57|445.37|442.57|445.37|442.57|445.37|442.57|0
1649892600000|2022-04-13 23:30:00|445.29|442.49|445.29|442.49|445.29|442.49|445.29|442.49|0
1649892610000|2022-04-13 23:30:10|445.21|442.41|445.05|442.25|445.21|442.41|445.05|442.25|0
1649892620000|2022-04-13 23:30:20|445.21|442.41|445.05|442.25|445.21|442.41|445.05|442.25|0
1649892630000|2022-04-13 23:30:30|445.21|442.41|445.21|442.41|445.21|442.41|445.21|442.41|0
1649892650000|2022-04-13 23:30:50|445.05|442.25|445.05|442.25|445.05|442.25|445.05|442.25|0
1649892660000|2022-04-13 23:31:00|445.21|442.41|445.21|442.41|445.21|442.41|445.05|442.25|0
1649892670000|2022-04-13 23:31:10|445.37|442.57|445.21|442.41|445.37|442.57|445.21|442.41|0
1649892710000|2022-04-13 23:31:50|445.37|442.57|445.37|442.57|445.37|442.57|445.37|442.57|0
1649892720000|2022-04-13 23:32:00|445.21|442.41|445.21|442.41|445.21|442.41|445.21|442.41|0
1649892730000|2022-04-13 23:32:10|445.05|442.25|445.05|442.25|445.05|442.25|445.05|442.25|0
1649892760000|2022-04-13 23:32:40|445.21|442.41|445.21|442.41|445.21|442.41|445.21|442.41|0
1649892800000|2022-04-13 23:33:20|445.37|442.57|445.37|442.57|445.37|442.57|445.37|442.57|0
1649892830000|2022-04-13 23:33:50|445.21|442.41|445.21|442.41|445.21|442.41|445.21|442.41|0
1649892840000|2022-04-13 23:34:00|445.37|442.57|445.21|442.41|445.37|442.57|445.21|442.41|0
1649892850000|2022-04-13 23:34:10|445.28|442.48|445.21|442.41|445.28|442.48|445.21|442.41|0
1649892860000|2022-04-13 23:34:20|445.37|442.57|445.28|442.48|445.37|442.57|445.28|442.48|0
1649892870000|2022-04-13 23:34:30|445.21|442.41|445.21|442.41|445.21|442.41|445.21|442.41|0
1649892890000|2022-04-13 23:34:50|445.12|442.32|445.12|442.32|445.12|442.32|445.12|442.32|0
1649892900000|2022-04-13 23:35:00|445.21|442.41|445.21|442.41|445.21|442.41|445.21|442.41|0
1649892910000|2022-04-13 23:35:10|445.37|442.57|445.21|442.41|445.37|442.57|445.21|442.41|0
1649892940000|2022-04-13 23:35:40|445.12|442.32|445.05|442.25|445.12|442.32|445.05|442.25|0
1649892960000|2022-04-13 23:36:00|445.12|442.32|445.05|442.25|445.21|442.41|445.05|442.25|0
1649892980000|2022-04-13 23:36:20|444.89|442.09|444.89|442.09|444.89|442.09|444.89|442.09|0
1649892990000|2022-04-13 23:36:30|444.73|441.93|444.73|441.93|444.73|441.93|444.73|441.93|0
1649893000000|2022-04-13 23:36:40|444.89|442.09|444.73|441.93|444.89|442.09|444.73|441.93|0
1649893010000|2022-04-13 23:36:50|444.89|442.09|444.89|442.09|444.89|442.09|444.89|442.09|0
1649893020000|2022-04-13 23:37:00|444.73|441.93|444.73|441.93|444.73|441.93|444.73|441.93|0
1649893140000|2022-04-13 23:39:00|444.89|442.09|444.89|442.09|444.89|442.09|444.89|442.09|0
1649893160000|2022-04-13 23:39:20|445.05|442.25|445.05|442.25|445.05|442.25|445.05|442.25|0
1649893180000|2022-04-13 23:39:40|444.89|442.09|444.89|442.09|444.89|442.09|444.89|442.09|0
1649893190000|2022-04-13 23:39:50|444.73|441.93|444.89|442.09|444.89|442.09|444.73|441.93|0
1649893200000|2022-04-13 23:40:00|445.05|442.25|445.05|442.25|445.05|442.25|445.05|442.25|0
1649893210000|2022-04-13 23:40:10|444.96|442.16|445.05|442.25|445.05|442.25|444.96|442.16|0
1649893280000|2022-04-13 23:41:20|445.2|442.4|445.12|442.32|445.2|442.4|445.12|442.32|0
1649893290000|2022-04-13 23:41:30|445.05|442.25|445.2|442.4|445.2|442.4|445.05|442.25|0
1649893320000|2022-04-13 23:42:00|445.36|442.56|445.36|442.56|445.36|442.56|445.36|442.56|0
1649893330000|2022-04-13 23:42:10|445.2|442.4|445.2|442.4|445.2|442.4|445.2|442.4|0
1649893420000|2022-04-13 23:43:40|445.04|442.24|445.04|442.24|445.04|442.24|445.04|442.24|0
1649893440000|2022-04-13 23:44:00|445.12|442.32|445.12|442.32|445.12|442.32|445.12|442.32|0
1649893450000|2022-04-13 23:44:10|445.2|442.4|445.2|442.4|445.2|442.4|445.2|442.4|0
1649893460000|2022-04-13 23:44:20|445.12|442.32|445.12|442.32|445.12|442.32|445.12|442.32|0
1649893470000|2022-04-13 23:44:30|445.04|442.24|445.04|442.24|445.04|442.24|445.04|442.24|0
1649893480000|2022-04-13 23:44:40|445.2|442.4|445.04|442.24|445.2|442.4|445.04|442.24|0
1649893490000|2022-04-13 23:44:50|445.2|442.4|445.2|442.4|445.2|442.4|445.2|442.4|0
1649893500000|2022-04-13 23:45:00|445.36|442.56|445.36|442.56|445.36|442.56|445.36|442.56|0
1649893510000|2022-04-13 23:45:10|445.52|442.72|445.52|442.72|445.52|442.72|445.52|442.72|0
1649893520000|2022-04-13 23:45:20|445.44|442.64|445.36|442.56|445.44|442.64|445.36|442.56|0
1649893540000|2022-04-13 23:45:40|445.44|442.64|445.44|442.64|445.44|442.64|445.44|442.64|0
1649893550000|2022-04-13 23:45:50|445.52|442.72|445.52|442.72|445.52|442.72|445.52|442.72|0
1649893590000|2022-04-13 23:46:30|445.68|442.88|445.68|442.88|445.68|442.88|445.68|442.88|0
1649893600000|2022-04-13 23:46:40|445.84|443.04|445.84|443.04|445.84|443.04|445.75|442.95|0
1649893610000|2022-04-13 23:46:50|445.68|442.88|445.68|442.88|445.68|442.88|445.68|442.88|0
1649893620000|2022-04-13 23:47:00|445.52|442.72|445.52|442.72|445.52|442.72|445.52|442.72|0
1649893640000|2022-04-13 23:47:20|445.36|442.56|445.36|442.56|445.36|442.56|445.36|442.56|0
1649893650000|2022-04-13 23:47:30|445.52|442.72|445.52|442.72|445.52|442.72|445.52|442.72|0
1649893660000|2022-04-13 23:47:40|445.36|442.56|445.52|442.72|445.52|442.72|445.36|442.56|0
1649893690000|2022-04-13 23:48:10|445.36|442.56|445.12|442.32|445.36|442.56|445.12|442.32|0
1649893700000|2022-04-13 23:48:20|445.04|442.24|445.2|442.4|445.2|442.4|445.04|442.24|0
1649893710000|2022-04-13 23:48:30|445.04|442.24|445.04|442.24|445.04|442.24|445.04|442.24|0
1649893720000|2022-04-13 23:48:40|444.88|442.08|445.04|442.24|445.04|442.24|444.88|442.08|0
1649893730000|2022-04-13 23:48:50|444.88|442.08|445.04|442.24|445.04|442.24|444.88|442.08|0
1649893740000|2022-04-13 23:49:00|444.88|442.08|444.88|442.08|444.88|442.08|444.88|442.08|0
1649893750000|2022-04-13 23:49:10|445.04|442.24|445.04|442.24|445.04|442.24|445.04|442.24|0
1649893770000|2022-04-13 23:49:30|445.2|442.4|445.2|442.4|445.2|442.4|445.2|442.4|0
1649893780000|2022-04-13 23:49:40|445.12|442.32|445.12|442.32|445.12|442.32|445.12|442.32|0
1649893790000|2022-04-13 23:49:50|445.04|442.24|445.2|442.4|445.2|442.4|445.04|442.24|0
1649893800000|2022-04-13 23:50:00|445.04|442.24|445.04|442.24|445.2|442.4|445.04|442.24|0
1649893850000|2022-04-13 23:50:50|444.96|442.16|445.04|442.24|445.04|442.24|444.96|442.16|0
1649893890000|2022-04-13 23:51:30|445.12|442.32|445.12|442.32|445.12|442.32|445.12|442.32|0
1649893900000|2022-04-13 23:51:40|445.04|442.24|445.04|442.24|445.04|442.24|445.04|442.24|0
1649893910000|2022-04-13 23:51:50|445.12|442.32|445.2|442.4|445.2|442.4|445.04|442.24|0
1649893930000|2022-04-13 23:52:10|445.36|442.56|445.36|442.56|445.36|442.56|445.36|442.56|0
1649893970000|2022-04-13 23:52:50|445.2|442.4|445.2|442.4|445.2|442.4|445.2|442.4|0
1649894000000|2022-04-13 23:53:20|445.36|442.56|445.36|442.56|445.36|442.56|445.36|442.56|0
1649894030000|2022-04-13 23:53:50|445.52|442.72|445.52|442.72|445.52|442.72|445.52|442.72|0
1649894050000|2022-04-13 23:54:10|445.51|442.71|445.51|442.71|445.51|442.71|445.51|442.71|0
1649894060000|2022-04-13 23:54:20|445.36|442.56|445.36|442.56|445.36|442.56|445.36|442.56|0
1649894070000|2022-04-13 23:54:30|445.2|442.4|445.36|442.56|445.36|442.56|445.2|442.4|0
1649894080000|2022-04-13 23:54:40|445.27|442.47|445.27|442.47|445.27|442.47|445.27|442.47|0
1649894090000|2022-04-13 23:54:50|445.2|442.4|445.2|442.4|445.2|442.4|445.2|442.4|0
1649894100000|2022-04-13 23:55:00|445.36|442.56|445.36|442.56|445.36|442.56|445.36|442.56|0
1649894110000|2022-04-13 23:55:10|445.27|442.47|445.27|442.47|445.36|442.56|445.27|442.47|0
1649894120000|2022-04-13 23:55:20|445.2|442.4|445.2|442.4|445.2|442.4|445.2|442.4|0
1649894140000|2022-04-13 23:55:40|445.04|442.24|445.04|442.24|445.04|442.24|445.04|442.24|0
1649894150000|2022-04-13 23:55:50|445.2|442.4|445.2|442.4|445.2|442.4|445.2|442.4|0
1649894160000|2022-04-13 23:56:00|445.36|442.56|445.36|442.56|445.36|442.56|445.36|442.56|0
1649894200000|2022-04-13 23:56:40|445.2|442.4|445.2|442.4|445.2|442.4|445.2|442.4|0
1649894220000|2022-04-13 23:57:00|445.11|442.31|445.11|442.31|445.2|442.4|445.11|442.31|0
1649894230000|2022-04-13 23:57:10|445.2|442.4|445.43|442.63|445.43|442.63|445.2|442.4|0
1649894240000|2022-04-13 23:57:20|445.36|442.56|445.36|442.56|445.43|442.63|445.36|442.56|0
1649894250000|2022-04-13 23:57:30|445.51|442.71|445.51|442.71|445.51|442.71|445.51|442.71|0
1649894260000|2022-04-13 23:57:40|445.36|442.56|445.36|442.56|445.36|442.56|445.36|442.56|0
1649894270000|2022-04-13 23:57:50|445.35|442.55|445.35|442.55|445.35|442.55|445.35|442.55|0
1649894290000|2022-04-13 23:58:10|445.2|442.4|445.2|442.4|445.2|442.4|445.2|442.4|0
1649894320000|2022-04-13 23:58:40|445.35|442.55|445.35|442.55|445.35|442.55|445.35|442.55|0
1649894350000|2022-04-13 23:59:10|445.2|442.4|445.2|442.4|445.2|442.4|445.2|442.4|0
1649894370000|2022-04-13 23:59:30|445.04|442.24|444.88|442.08|445.04|442.24|444.88|442.08|0
1649894380000|2022-04-13 23:59:40|444.96|442.16|445.04|442.24|445.04|442.24|444.96|442.16|0
1649894390000|2022-04-13 23:59:50|444.88|442.08|444.88|442.08|445.04|442.24|444.88|442.08|0
1649894400000|2022-04-14 00:00:00|445.35|442.55|445.2|442.4|445.35|442.55|445.2|442.4|0
1649894410000|2022-04-14 00:00:10|445.04|442.24|444.88|442.08|445.04|442.24|444.88|442.08|0
1649894420000|2022-04-14 00:00:20|444.95|442.15|445.04|442.24|445.04|442.24|444.95|442.15|0
1649894430000|2022-04-14 00:00:30|445.2|442.4|445.2|442.4|445.2|442.4|445.2|442.4|0
1649894440000|2022-04-14 00:00:40|445.04|442.24|445.2|442.4|445.2|442.4|445.04|442.24|0
1649894450000|2022-04-14 00:00:50|445.04|442.24|445.2|442.4|445.2|442.4|445.04|442.24|0
1649894460000|2022-04-14 00:01:00|445.04|442.24|445.04|442.24|445.04|442.24|445.04|442.24|0
1649894470000|2022-04-14 00:01:10|445.11|442.31|445.2|442.4|445.2|442.4|445.04|442.24|0
1649894480000|2022-04-14 00:01:20|445.35|442.55|445.2|442.4|445.35|442.55|445.2|442.4|0
1649894490000|2022-04-14 00:01:30|445.35|442.55|445.35|442.55|445.35|442.55|445.35|442.55|0
1649894500000|2022-04-14 00:01:40|445.51|442.71|445.51|442.71|445.51|442.71|445.35|442.55|0
1649894520000|2022-04-14 00:02:00|445.67|442.87|445.51|442.71|445.67|442.87|445.51|442.71|0
1649894540000|2022-04-14 00:02:20|445.67|442.87|445.67|442.87|445.67|442.87|445.67|442.87|0
1649894550000|2022-04-14 00:02:30|445.51|442.71|445.51|442.71|445.51|442.71|445.51|442.71|0
1649894570000|2022-04-14 00:02:50|445.35|442.55|445.35|442.55|445.51|442.71|445.35|442.55|0
1649894580000|2022-04-14 00:03:00|445.43|442.63|445.51|442.71|445.51|442.71|445.35|442.55|0
1649894600000|2022-04-14 00:03:20|445.67|442.87|445.67|442.87|445.67|442.87|445.51|442.71|0
1649894610000|2022-04-14 00:03:30|445.83|443.03|445.83|443.03|445.83|443.03|445.83|443.03|0
1649894630000|2022-04-14 00:03:50|445.99|443.19|446.14|443.34|446.14|443.34|445.99|443.19|0
1649894640000|2022-04-14 00:04:00|445.99|443.19|446.14|443.34|446.14|443.34|445.99|443.19|0
1649894660000|2022-04-14 00:04:20|446.46|443.66|446.62|443.82|446.62|443.82|446.46|443.66|0
1649894670000|2022-04-14 00:04:30|446.94|444.14|446.78|443.98|446.94|444.14|446.78|443.98|0
1649894680000|2022-04-14 00:04:40|446.94|444.14|446.94|444.14|446.94|444.14|446.85|444.05|0
1649894690000|2022-04-14 00:04:50|446.78|443.98|446.78|443.98|446.78|443.98|446.78|443.98|0
1649894700000|2022-04-14 00:05:00|446.94|444.14|446.94|444.14|446.94|444.14|446.94|444.14|0
1649894710000|2022-04-14 00:05:10|446.78|443.98|446.78|443.98|446.78|443.98|446.78|443.98|0
1649894720000|2022-04-14 00:05:20|446.94|444.14|447.73|444.93|447.73|444.93|446.78|443.98|0
1649894730000|2022-04-14 00:05:30|448.05|445.25|448.05|445.25|448.05|445.25|447.73|444.93|0
1649894740000|2022-04-14 00:05:40|447.89|445.09|448.05|445.25|448.05|445.25|447.73|444.93|0
1649894750000|2022-04-14 00:05:50|447.89|445.09|447.89|445.09|447.89|445.09|447.73|444.93|0
1649894760000|2022-04-14 00:06:00|447.81|445.01|446.78|443.98|447.81|445.01|446.78|443.98|0
1649894770000|2022-04-14 00:06:10|446.46|443.66|446.14|443.34|446.46|443.66|446.14|443.34|0
1649894780000|2022-04-14 00:06:20|446.3|443.5|446.3|443.5|446.3|443.5|446.14|443.34|0
1649894800000|2022-04-14 00:06:40|446.14|443.34|446.38|443.58|446.38|443.58|446.14|443.34|0
1649894810000|2022-04-14 00:06:50|446.3|443.5|446.46|443.66|446.46|443.66|446.14|443.34|0
1649894820000|2022-04-14 00:07:00|446.3|443.5|446.46|443.66|446.62|443.82|446.3|443.5|0
1649894830000|2022-04-14 00:07:10|446.62|443.82|446.62|443.82|446.62|443.82|446.46|443.66|0
1649894840000|2022-04-14 00:07:20|446.94|444.14|447.09|444.29|447.09|444.29|446.94|444.14|0
1649894850000|2022-04-14 00:07:30|446.94|444.14|447.09|444.29|447.25|444.45|446.94|444.14|0
1649894860000|2022-04-14 00:07:40|447.17|444.37|447.09|444.29|447.17|444.37|447.01|444.21|0
1649894880000|2022-04-14 00:08:00|447.25|444.45|447.25|444.45|447.25|444.45|447.25|444.45|0
1649894890000|2022-04-14 00:08:10|447.09|444.29|447.09|444.29|447.09|444.29|446.94|444.14|0
1649894900000|2022-04-14 00:08:20|447.25|444.45|447.09|444.29|447.25|444.45|447.09|444.29|0
1649894910000|2022-04-14 00:08:30|447.41|444.61|447.73|444.93|447.73|444.93|447.41|444.61|0
1649894920000|2022-04-14 00:08:40|447.89|445.09|448.05|445.25|448.05|445.25|447.89|445.09|0
1649894930000|2022-04-14 00:08:50|447.89|445.09|448.2|445.4|448.2|445.4|447.89|445.09|0
1649894940000|2022-04-14 00:09:00|448.05|445.25|448.05|445.25|448.05|445.25|447.89|445.09|0
1649894950000|2022-04-14 00:09:10|447.8|445|447.8|445|447.8|445|447.8|445|0
1649894960000|2022-04-14 00:09:20|447.89|445.09|447.89|445.09|447.89|445.09|447.73|444.93|0
1649894970000|2022-04-14 00:09:30|447.96|445.16|448.05|445.25|448.05|445.25|447.96|445.16|0
1649894980000|2022-04-14 00:09:40|448.2|445.4|448.05|445.25|448.2|445.4|448.05|445.25|0
1649894990000|2022-04-14 00:09:50|447.89|445.09|447.89|445.09|447.89|445.09|447.89|445.09|0
1649895000000|2022-04-14 00:10:00|447.73|444.93|447.89|445.09|447.89|445.09|447.57|444.77|0
1649895010000|2022-04-14 00:10:10|447.73|444.93|447.73|444.93|447.73|444.93|447.73|444.93|0
1649895020000|2022-04-14 00:10:20|447.64|444.84|447.64|444.84|447.73|444.93|447.64|444.84|0
1649895030000|2022-04-14 00:10:30|447.57|444.77|447.73|444.93|447.73|444.93|447.57|444.77|0
1649895040000|2022-04-14 00:10:40|447.57|444.77|447.41|444.61|447.57|444.77|447.41|444.61|0
1649895050000|2022-04-14 00:10:50|447.57|444.77|447.57|444.77|447.57|444.77|447.57|444.77|0
1649895060000|2022-04-14 00:11:00|447.41|444.61|447.41|444.61|447.41|444.61|447.41|444.61|0
1649895070000|2022-04-14 00:11:10|447.57|444.77|447.57|444.77|447.57|444.77|447.57|444.77|0
1649895080000|2022-04-14 00:11:20|447.49|444.69|447.57|444.77|447.57|444.77|447.49|444.69|0
1649895090000|2022-04-14 00:11:30|447.73|444.93|447.89|445.09|447.89|445.09|447.73|444.93|0
1649895100000|2022-04-14 00:11:40|447.8|445|447.73|444.93|447.89|445.09|447.73|444.93|0
1649895110000|2022-04-14 00:11:50|447.41|444.61|447.41|444.61|447.41|444.61|447.41|444.61|0
1649895120000|2022-04-14 00:12:00|447.49|444.69|447.73|444.93|447.73|444.93|447.49|444.69|0
1649895130000|2022-04-14 00:12:10|447.89|445.09|447.89|445.09|447.89|445.09|447.89|445.09|0
1649895140000|2022-04-14 00:12:20|447.73|444.93|447.73|444.93|447.73|444.93|447.73|444.93|0
1649895150000|2022-04-14 00:12:30|447.89|445.09|447.8|445|447.89|445.09|447.8|445|0
1649895160000|2022-04-14 00:12:40|447.89|445.09|447.89|445.09|447.89|445.09|447.89|445.09|0
1649895180000|2022-04-14 00:13:00|448.04|445.24|448.28|445.48|448.28|445.48|448.04|445.24|0
1649895190000|2022-04-14 00:13:10|448.2|445.4|448.36|445.56|448.36|445.56|448.2|445.4|0
1649895200000|2022-04-14 00:13:20|448.28|445.48|448.36|445.56|448.36|445.56|448.2|445.4|0
1649895210000|2022-04-14 00:13:30|448.2|445.4|448.36|445.56|448.36|445.56|448.2|445.4|0
1649895220000|2022-04-14 00:13:40|449|446.2|448.52|445.72|449|446.2|448.52|445.72|0
1649895230000|2022-04-14 00:13:50|448.2|445.4|448.04|445.24|448.2|445.4|448.04|445.24|0
1649895240000|2022-04-14 00:14:00|448.12|445.32|448.2|445.4|448.2|445.4|448.12|445.32|0
1649895250000|2022-04-14 00:14:10|448.52|445.72|448.84|446.04|448.84|446.04|448.52|445.72|0
1649895260000|2022-04-14 00:14:20|449|446.2|449.16|446.36|449.31|446.51|449|446.2|0
1649895270000|2022-04-14 00:14:30|449.31|446.51|449.47|446.67|449.47|446.67|449.31|446.51|0
1649895280000|2022-04-14 00:14:40|449.31|446.51|449.47|446.67|449.47|446.67|449.31|446.51|0
1649895290000|2022-04-14 00:14:50|449.31|446.51|449.16|446.36|449.31|446.51|449.16|446.36|0
1649895300000|2022-04-14 00:15:00|449.31|446.51|448.84|446.04|449.31|446.51|448.84|446.04|0
1649895310000|2022-04-14 00:15:10|448.52|445.72|448.52|445.72|448.52|445.72|448.36|445.56|0
1649895320000|2022-04-14 00:15:20|448.2|445.4|448.52|445.72|448.52|445.72|448.2|445.4|0
1649895330000|2022-04-14 00:15:30|448.84|446.04|448.52|445.72|448.84|446.04|448.52|445.72|0
1649895340000|2022-04-14 00:15:40|448.84|446.04|448.68|445.88|448.84|446.04|448.68|445.88|0
1649895350000|2022-04-14 00:15:50|448.52|445.72|448.52|445.72|448.52|445.72|448.52|445.72|0
1649895360000|2022-04-14 00:16:00|448.36|445.56|448.52|445.72|448.52|445.72|448.36|445.56|0
1649895370000|2022-04-14 00:16:10|448.36|445.56|448.04|445.24|448.36|445.56|448.04|445.24|0
1649895380000|2022-04-14 00:16:20|447.88|445.08|447.72|444.92|447.88|445.08|447.72|444.92|0
1649895390000|2022-04-14 00:16:30|447.57|444.77|447.64|444.84|447.64|444.84|447.41|444.61|0
1649895400000|2022-04-14 00:16:40|447.57|444.77|447.48|444.68|447.57|444.77|447.41|444.61|0
1649895410000|2022-04-14 00:16:50|447.25|444.45|447.25|444.45|447.57|444.77|447.25|444.45|0
1649895420000|2022-04-14 00:17:00|447.57|444.77|447.72|444.92|447.72|444.92|447.57|444.77|0
1649895430000|2022-04-14 00:17:10|447.57|444.77|447.72|444.92|447.72|444.92|447.57|444.77|0
1649895440000|2022-04-14 00:17:20|447.57|444.77|447.72|444.92|447.72|444.92|447.57|444.77|0
1649895450000|2022-04-14 00:17:30|447.88|445.08|448.04|445.24|448.2|445.4|447.88|445.08|0
1649895460000|2022-04-14 00:17:40|447.88|445.08|447.88|445.08|447.88|445.08|447.72|444.92|0
1649895470000|2022-04-14 00:17:50|448.2|445.4|447.88|445.08|448.2|445.4|447.88|445.08|0
1649895480000|2022-04-14 00:18:00|447.96|445.16|447.88|445.08|447.96|445.16|447.88|445.08|0
1649895490000|2022-04-14 00:18:10|447.96|445.16|447.96|445.16|447.96|445.16|447.88|445.08|0
1649895500000|2022-04-14 00:18:20|448.04|445.24|448.04|445.24|448.04|445.24|448.04|445.24|0
1649895510000|2022-04-14 00:18:30|448.2|445.4|448.2|445.4|448.2|445.4|448.12|445.32|0
1649895520000|2022-04-14 00:18:40|448.12|445.32|448.2|445.4|448.2|445.4|448.12|445.32|0
1649895530000|2022-04-14 00:18:50|448.04|445.24|448.2|445.4|448.2|445.4|448.04|445.24|0
1649895540000|2022-04-14 00:19:00|448.36|445.56|448.52|445.72|448.52|445.72|448.36|445.56|0
1649895560000|2022-04-14 00:19:20|448.36|445.56|448.84|446.04|448.84|446.04|448.36|445.56|0
1649895570000|2022-04-14 00:19:30|448.91|446.11|448.99|446.19|448.99|446.19|448.84|446.04|0
1649895580000|2022-04-14 00:19:40|448.91|446.11|448.84|446.04|448.99|446.19|448.84|446.04|0
1649895590000|2022-04-14 00:19:50|448.68|445.88|448.68|445.88|448.75|445.95|448.68|445.88|0
1649895600000|2022-04-14 00:20:00|448.84|446.04|448.68|445.88|448.84|446.04|448.68|445.88|0
1649895610000|2022-04-14 00:20:10|448.36|445.56|448.52|445.72|448.52|445.72|448.36|445.56|0
1649895620000|2022-04-14 00:20:20|448.36|445.56|448.04|445.24|448.36|445.56|448.04|445.24|0
1649895640000|2022-04-14 00:20:40|448.2|445.4|448.2|445.4|448.2|445.4|448.2|445.4|0
1649895660000|2022-04-14 00:21:00|448.04|445.24|448.04|445.24|448.2|445.4|448.04|445.24|0
1649895670000|2022-04-14 00:21:10|448.2|445.4|448.2|445.4|448.2|445.4|448.2|445.4|0
1649895680000|2022-04-14 00:21:20|448.28|445.48|448.36|445.56|448.36|445.56|448.28|445.48|0
1649895690000|2022-04-14 00:21:30|448.2|445.4|448.52|445.72|448.52|445.72|448.2|445.4|0
1649895700000|2022-04-14 00:21:40|448.68|445.88|448.68|445.88|448.68|445.88|448.68|445.88|0
1649895710000|2022-04-14 00:21:50|448.52|445.72|448.83|446.03|448.83|446.03|448.52|445.72|0
1649895720000|2022-04-14 00:22:00|448.75|445.95|448.83|446.03|448.83|446.03|448.75|445.95|0
1649895730000|2022-04-14 00:22:10|448.75|445.95|448.83|446.03|448.83|446.03|448.75|445.95|0
1649895750000|2022-04-14 00:22:30|448.99|446.19|448.83|446.03|448.99|446.19|448.83|446.03|0
1649895760000|2022-04-14 00:22:40|448.67|445.87|448.67|445.87|448.67|445.87|448.67|445.87|0
1649895770000|2022-04-14 00:22:50|448.59|445.79|448.83|446.03|448.83|446.03|448.59|445.79|0
1649895780000|2022-04-14 00:23:00|448.75|445.95|448.83|446.03|448.83|446.03|448.75|445.95|0
1649895790000|2022-04-14 00:23:10|448.67|445.87|448.67|445.87|448.67|445.87|448.67|445.87|0
1649895800000|2022-04-14 00:23:20|448.83|446.03|448.99|446.19|448.99|446.19|448.83|446.03|0
1649895820000|2022-04-14 00:23:40|448.91|446.11|448.99|446.19|448.99|446.19|448.91|446.11|0
1649895840000|2022-04-14 00:24:00|449.15|446.35|449.15|446.35|449.15|446.35|448.99|446.19|0
1649895850000|2022-04-14 00:24:10|449.63|446.83|449.31|446.51|449.63|446.83|449.23|446.43|0
1649895860000|2022-04-14 00:24:20|449.15|446.35|449.15|446.35|449.15|446.35|449.15|446.35|0
1649895870000|2022-04-14 00:24:30|448.99|446.19|448.99|446.19|449.07|446.27|448.99|446.19|0
1649895880000|2022-04-14 00:24:40|449.15|446.35|449.15|446.35|449.15|446.35|449.15|446.35|0
1649895900000|2022-04-14 00:25:00|449.31|446.51|449.31|446.51|449.31|446.51|449.31|446.51|0
1649895920000|2022-04-14 00:25:20|449.15|446.35|449.15|446.35|449.15|446.35|449.15|446.35|0
1649895930000|2022-04-14 00:25:30|448.99|446.19|448.99|446.19|448.99|446.19|448.99|446.19|0
1649895940000|2022-04-14 00:25:40|449.15|446.35|448.99|446.19|449.15|446.35|448.99|446.19|0
1649895950000|2022-04-14 00:25:50|449.15|446.35|449.15|446.35|449.15|446.35|449.15|446.35|0
1649895960000|2022-04-14 00:26:00|449.31|446.51|449.15|446.35|449.31|446.51|449.15|446.35|0
1649895970000|2022-04-14 00:26:10|449.31|446.51|449.31|446.51|449.31|446.51|449.31|446.51|0
1649895980000|2022-04-14 00:26:20|449.47|446.67|449.47|446.67|449.47|446.67|449.47|446.67|0
1649895990000|2022-04-14 00:26:30|449.39|446.59|449.31|446.51|449.39|446.59|449.31|446.51|0
1649896000000|2022-04-14 00:26:40|449.15|446.35|449.15|446.35|449.31|446.51|449.15|446.35|0
1649896020000|2022-04-14 00:27:00|449.07|446.27|449.31|446.51|449.31|446.51|449.07|446.27|0
1649896030000|2022-04-14 00:27:10|449.15|446.35|448.99|446.19|449.15|446.35|448.99|446.19|0
1649896040000|2022-04-14 00:27:20|449.23|446.43|449.31|446.51|449.31|446.51|449.15|446.35|0
1649896050000|2022-04-14 00:27:30|449.15|446.35|449.15|446.35|449.15|446.35|449.15|446.35|0
1649896080000|2022-04-14 00:28:00|449.31|446.51|449.31|446.51|449.31|446.51|449.31|446.51|0
1649896090000|2022-04-14 00:28:10|449.23|446.43|449.15|446.35|449.31|446.51|449.15|446.35|0
1649896100000|2022-04-14 00:28:20|449.23|446.43|449.15|446.35|449.31|446.51|449.15|446.35|0
1649896110000|2022-04-14 00:28:30|449.23|446.43|449.23|446.43|449.31|446.51|449.23|446.43|0
1649896120000|2022-04-14 00:28:40|449.15|446.35|449.23|446.43|449.31|446.51|449.15|446.35|0
1649896130000|2022-04-14 00:28:50|449.31|446.51|449.15|446.35|449.31|446.51|449.15|446.35|0
1649896140000|2022-04-14 00:29:00|449.23|446.43|449.31|446.51|449.31|446.51|449.15|446.35|0
1649896150000|2022-04-14 00:29:10|449.15|446.35|449.23|446.43|449.23|446.43|449.15|446.35|0
1649896160000|2022-04-14 00:29:20|449.15|446.35|449.15|446.35|449.15|446.35|449.15|446.35|0
1649896180000|2022-04-14 00:29:40|448.99|446.19|449.15|446.35|449.15|446.35|448.99|446.19|0
1649896190000|2022-04-14 00:29:50|449.07|446.27|448.99|446.19|449.07|446.27|448.99|446.19|0
1649896200000|2022-04-14 00:30:00|449.15|446.35|449.31|446.51|449.31|446.51|449.15|446.35|0
1649896210000|2022-04-14 00:30:10|449.15|446.35|449.15|446.35|449.15|446.35|448.99|446.19|0
1649896220000|2022-04-14 00:30:20|448.99|446.19|448.99|446.19|448.99|446.19|448.99|446.19|0
1649896230000|2022-04-14 00:30:30|448.83|446.03|448.83|446.03|448.83|446.03|448.83|446.03|0
1649896240000|2022-04-14 00:30:40|448.99|446.19|448.99|446.19|448.99|446.19|448.99|446.19|0
1649896260000|2022-04-14 00:31:00|449.15|446.35|449.15|446.35|449.15|446.35|449.15|446.35|0
1649896270000|2022-04-14 00:31:10|449.31|446.51|449.15|446.35|449.31|446.51|449.15|446.35|0
1649896280000|2022-04-14 00:31:20|449.22|446.42|449.15|446.35|449.31|446.51|449.15|446.35|0
1649896290000|2022-04-14 00:31:30|448.99|446.19|448.99|446.19|448.99|446.19|448.99|446.19|0
1649896300000|2022-04-14 00:31:40|448.83|446.03|448.99|446.19|448.99|446.19|448.83|446.03|0
1649896310000|2022-04-14 00:31:50|448.83|446.03|448.83|446.03|448.83|446.03|448.83|446.03|0
1649896320000|2022-04-14 00:32:00|448.99|446.19|448.99|446.19|448.99|446.19|448.99|446.19|0
1649896330000|2022-04-14 00:32:10|448.83|446.03|448.83|446.03|448.83|446.03|448.83|446.03|0
1649896350000|2022-04-14 00:32:30|448.99|446.19|448.91|446.11|448.99|446.19|448.83|446.03|0
1649896360000|2022-04-14 00:32:40|448.99|446.19|448.99|446.19|448.99|446.19|448.99|446.19|0
1649896370000|2022-04-14 00:32:50|449.15|446.35|449.15|446.35|449.15|446.35|449.15|446.35|0
1649896390000|2022-04-14 00:33:10|449.47|446.67|449.62|446.82|449.62|446.82|449.47|446.67|0
1649896400000|2022-04-14 00:33:20|449.46|446.66|449.46|446.66|449.46|446.66|449.46|446.66|0
1649896410000|2022-04-14 00:33:30|449.62|446.82|449.78|446.98|449.78|446.98|449.62|446.82|0
1649896440000|2022-04-14 00:34:00|449.62|446.82|449.62|446.82|449.62|446.82|449.46|446.66|0
1649896450000|2022-04-14 00:34:10|449.46|446.66|449.62|446.82|449.62|446.82|449.46|446.66|0
1649896460000|2022-04-14 00:34:20|449.46|446.66|449.46|446.66|449.46|446.66|449.31|446.51|0
1649896500000|2022-04-14 00:35:00|449.54|446.74|449.31|446.51|449.54|446.74|449.31|446.51|0
1649896510000|2022-04-14 00:35:10|449.15|446.35|449.15|446.35|449.15|446.35|449.15|446.35|0
1649896520000|2022-04-14 00:35:20|449.31|446.51|449.31|446.51|449.31|446.51|449.31|446.51|0
1649896530000|2022-04-14 00:35:30|449.3|446.5|449.15|446.35|449.3|446.5|449.15|446.35|0
1649896540000|2022-04-14 00:35:40|449.06|446.26|449.3|446.5|449.3|446.5|449.06|446.26|0
1649896550000|2022-04-14 00:35:50|449.22|446.42|449.22|446.42|449.22|446.42|449.22|446.42|0
1649896560000|2022-04-14 00:36:00|449.3|446.5|449.15|446.35|449.3|446.5|449.15|446.35|0
1649896570000|2022-04-14 00:36:10|449.3|446.5|449.3|446.5|449.3|446.5|449.3|446.5|0
1649896580000|2022-04-14 00:36:20|449.15|446.35|449.3|446.5|449.3|446.5|449.15|446.35|0
1649896590000|2022-04-14 00:36:30|449.15|446.35|449.15|446.35|449.15|446.35|449.15|446.35|0
1649896600000|2022-04-14 00:36:40|449.06|446.26|449.15|446.35|449.15|446.35|449.06|446.26|0
1649896610000|2022-04-14 00:36:50|448.99|446.19|448.99|446.19|448.99|446.19|448.99|446.19|0
1649896620000|2022-04-14 00:37:00|448.9|446.1|448.99|446.19|448.99|446.19|448.9|446.1|0
1649896630000|2022-04-14 00:37:10|448.9|446.1|448.99|446.19|448.99|446.19|448.9|446.1|0
1649896640000|2022-04-14 00:37:20|448.9|446.1|448.83|446.03|448.9|446.1|448.83|446.03|0
1649896650000|2022-04-14 00:37:30|448.99|446.19|449.06|446.26|449.06|446.26|448.9|446.1|0
1649896660000|2022-04-14 00:37:40|448.99|446.19|449.06|446.26|449.14|446.34|448.99|446.19|0
1649896670000|2022-04-14 00:37:50|448.99|446.19|449.14|446.34|449.14|446.34|448.99|446.19|0
1649896690000|2022-04-14 00:38:10|449.06|446.26|449.14|446.34|449.14|446.34|449.06|446.26|0
1649896700000|2022-04-14 00:38:20|449.06|446.26|449.06|446.26|449.14|446.34|449.06|446.26|0
1649896710000|2022-04-14 00:38:30|449.14|446.34|448.99|446.19|449.14|446.34|448.99|446.19|0
1649896730000|2022-04-14 00:38:50|449.14|446.34|449.06|446.26|449.14|446.34|449.06|446.26|0
1649896740000|2022-04-14 00:39:00|449.14|446.34|449.3|446.5|449.3|446.5|449.14|446.34|0
1649896750000|2022-04-14 00:39:10|449.46|446.66|449.46|446.66|449.46|446.66|449.46|446.66|0
1649896760000|2022-04-14 00:39:20|449.3|446.5|449.3|446.5|449.3|446.5|449.3|446.5|0
1649896770000|2022-04-14 00:39:30|449.14|446.34|449.14|446.34|449.14|446.34|449.06|446.26|0
1649896780000|2022-04-14 00:39:40|449.22|446.42|449.22|446.42|449.22|446.42|449.14|446.34|0
1649896790000|2022-04-14 00:39:50|449.3|446.5|449.14|446.34|449.3|446.5|449.14|446.34|0
1649896800000|2022-04-14 00:40:00|449.22|446.42|448.83|446.03|449.22|446.42|448.83|446.03|0
1649896850000|2022-04-14 00:40:50|448.98|446.18|448.83|446.03|448.98|446.18|448.83|446.03|0
1649896860000|2022-04-14 00:41:00|448.98|446.18|448.98|446.18|448.98|446.18|448.98|446.18|0
1649896870000|2022-04-14 00:41:10|448.83|446.03|448.83|446.03|448.83|446.03|448.83|446.03|0
1649896910000|2022-04-14 00:41:50|448.67|445.87|448.67|445.87|448.67|445.87|448.67|445.87|0
1649896940000|2022-04-14 00:42:20|448.51|445.71|448.51|445.71|448.51|445.71|448.51|445.71|0
1649896950000|2022-04-14 00:42:30|448.67|445.87|448.67|445.87|448.67|445.87|448.67|445.87|0
1649896970000|2022-04-14 00:42:50|448.58|445.78|448.58|445.78|448.58|445.78|448.58|445.78|0
1649896980000|2022-04-14 00:43:00|448.67|445.87|448.51|445.71|448.67|445.87|448.51|445.71|0
1649896990000|2022-04-14 00:43:10|448.67|445.87|448.67|445.87|448.67|445.87|448.67|445.87|0
1649897010000|2022-04-14 00:43:30|448.82|446.02|448.82|446.02|448.82|446.02|448.82|446.02|0
1649897020000|2022-04-14 00:43:40|448.67|445.87|448.67|445.87|448.67|445.87|448.67|445.87|0
1649897050000|2022-04-14 00:44:10|448.82|446.02|448.82|446.02|448.82|446.02|448.82|446.02|0
1649897070000|2022-04-14 00:44:30|448.98|446.18|448.9|446.1|448.98|446.18|448.9|446.1|0
1649897080000|2022-04-14 00:44:40|448.82|446.02|448.82|446.02|448.82|446.02|448.82|446.02|0
1649897120000|2022-04-14 00:45:20|448.66|445.86|448.66|445.86|448.66|445.86|448.66|445.86|0
1649897130000|2022-04-14 00:45:30|448.74|445.94|448.82|446.02|448.82|446.02|448.74|445.94|0
1649897140000|2022-04-14 00:45:40|448.98|446.18|448.9|446.1|448.98|446.18|448.9|446.1|0
1649897150000|2022-04-14 00:45:50|448.82|446.02|448.82|446.02|448.82|446.02|448.82|446.02|0
1649897160000|2022-04-14 00:46:00|448.9|446.1|448.98|446.18|448.98|446.18|448.82|446.02|0
1649897180000|2022-04-14 00:46:20|448.9|446.1|448.98|446.18|448.98|446.18|448.9|446.1|0
1649897190000|2022-04-14 00:46:30|449.3|446.5|449.3|446.5|449.3|446.5|449.3|446.5|0
1649897200000|2022-04-14 00:46:40|449.14|446.34|449.3|446.5|449.3|446.5|449.14|446.34|0
1649897210000|2022-04-14 00:46:50|449.22|446.42|448.98|446.18|449.22|446.42|448.98|446.18|0
1649897230000|2022-04-14 00:47:10|449.14|446.34|449.14|446.34|449.14|446.34|449.14|446.34|0
1649897240000|2022-04-14 00:47:20|448.98|446.18|448.98|446.18|448.98|446.18|448.98|446.18|0
1649897270000|2022-04-14 00:47:50|449.06|446.26|448.98|446.18|449.06|446.26|448.98|446.18|0
1649897290000|2022-04-14 00:48:10|449.14|446.34|448.82|446.02|449.14|446.34|448.82|446.02|0
1649897300000|2022-04-14 00:48:20|448.98|446.18|448.98|446.18|448.98|446.18|448.98|446.18|0
1649897310000|2022-04-14 00:48:30|449.14|446.34|449.3|446.5|449.3|446.5|449.14|446.34|0
1649897330000|2022-04-14 00:48:50|449.14|446.34|449.3|446.5|449.3|446.5|449.14|446.34|0
1649897340000|2022-04-14 00:49:00|449.14|446.34|449.14|446.34|449.14|446.34|449.14|446.34|0
1649897350000|2022-04-14 00:49:10|448.98|446.18|448.98|446.18|449.06|446.26|448.98|446.18|0
1649897360000|2022-04-14 00:49:20|449.06|446.26|449.14|446.34|449.14|446.34|449.06|446.26|0
1649897380000|2022-04-14 00:49:40|448.98|446.18|449.3|446.5|449.3|446.5|448.98|446.18|0
1649897390000|2022-04-14 00:49:50|449.14|446.34|449.06|446.26|449.14|446.34|449.06|446.26|0
1649897400000|2022-04-14 00:50:00|449.14|446.34|449.14|446.34|449.14|446.34|449.14|446.34|0
1649897420000|2022-04-14 00:50:20|449.3|446.5|449.3|446.5|449.3|446.5|449.3|446.5|0
1649897450000|2022-04-14 00:50:50|449.14|446.34|449.14|446.34|449.14|446.34|449.14|446.34|0
1649897490000|2022-04-14 00:51:30|448.98|446.18|448.98|446.18|448.98|446.18|448.98|446.18|0
1649897520000|2022-04-14 00:52:00|449.14|446.34|449.14|446.34|449.14|446.34|449.14|446.34|0
1649897530000|2022-04-14 00:52:10|449.3|446.5|449.3|446.5|449.3|446.5|449.21|446.41|0
1649897550000|2022-04-14 00:52:30|449.14|446.34|449.14|446.34|449.14|446.34|449.14|446.34|0
1649897570000|2022-04-14 00:52:50|448.98|446.18|449.14|446.34|449.14|446.34|448.98|446.18|0
1649897650000|2022-04-14 00:54:10|449.3|446.5|449.21|446.41|449.3|446.5|449.21|446.41|0
1649897660000|2022-04-14 00:54:20|449.14|446.34|449.14|446.34|449.14|446.34|449.14|446.34|0
1649897690000|2022-04-14 00:54:50|449.3|446.5|449.3|446.5|449.3|446.5|449.3|446.5|0
1649897720000|2022-04-14 00:55:20|449.14|446.34|449.14|446.34|449.14|446.34|449.14|446.34|0
1649897740000|2022-04-14 00:55:40|448.98|446.18|448.9|446.1|448.98|446.18|448.9|446.1|0
1649897750000|2022-04-14 00:55:50|448.98|446.18|448.98|446.18|448.98|446.18|448.98|446.18|0
1649897760000|2022-04-14 00:56:00|448.82|446.02|448.5|445.7|448.82|446.02|448.5|445.7|0
1649897770000|2022-04-14 00:56:10|448.34|445.54|448.02|445.22|448.34|445.54|448.02|445.22|0
1649897780000|2022-04-14 00:56:20|448.18|445.38|448.02|445.22|448.18|445.38|448.02|445.22|0
1649897800000|2022-04-14 00:56:40|448.18|445.38|448.18|445.38|448.18|445.38|448.18|445.38|0
1649897810000|2022-04-14 00:56:50|448.26|445.46|448.42|445.62|448.42|445.62|448.26|445.46|0
1649897820000|2022-04-14 00:57:00|448.5|445.7|448.5|445.7|448.5|445.7|448.5|445.7|0
1649897830000|2022-04-14 00:57:10|448.34|445.54|448.34|445.54|448.34|445.54|448.26|445.46|0
1649897850000|2022-04-14 00:57:30|448.26|445.46|448.26|445.46|448.26|445.46|448.26|445.46|0
1649897860000|2022-04-14 00:57:40|448.18|445.38|448.02|445.22|448.18|445.38|448.02|445.22|0
1649897880000|2022-04-14 00:58:00|448.18|445.38|448.18|445.38|448.34|445.54|448.18|445.38|0
1649897890000|2022-04-14 00:58:10|448.26|445.46|448.18|445.38|448.26|445.46|448.18|445.38|0
1649897900000|2022-04-14 00:58:20|448.1|445.3|448.02|445.22|448.1|445.3|448.02|445.22|0
1649897910000|2022-04-14 00:58:30|448.1|445.3|448.18|445.38|448.18|445.38|448.1|445.3|0
1649897930000|2022-04-14 00:58:50|448.34|445.54|448.18|445.38|448.34|445.54|448.18|445.38|0
1649897940000|2022-04-14 00:59:00|448.34|445.54|448.18|445.38|448.34|445.54|448.18|445.38|0
1649897960000|2022-04-14 00:59:20|448.34|445.54|448.1|445.3|448.34|445.54|448.1|445.3|0
1649897970000|2022-04-14 00:59:30|448.18|445.38|448.02|445.22|448.18|445.38|448.02|445.22|0
1649897980000|2022-04-14 00:59:40|447.86|445.06|447.86|445.06|448.02|445.22|447.86|445.06|0
1649897990000|2022-04-14 00:59:50|448.02|445.22|448.02|445.22|448.02|445.22|448.02|445.22|0
1649898000000|2022-04-14 01:00:00|447.86|445.06|448.02|445.22|448.02|445.22|447.86|445.06|0
1649898010000|2022-04-14 01:00:10|448.18|445.38|448.18|445.38|448.18|445.38|448.18|445.38|0
1649898030000|2022-04-14 01:00:30|447.86|445.06|447.86|445.06|447.86|445.06|447.86|445.06|0
1649898040000|2022-04-14 01:00:40|447.55|444.75|447.39|444.59|447.55|444.75|447.39|444.59|0
1649898050000|2022-04-14 01:00:50|447.7|444.9|447.39|444.59|447.7|444.9|447.39|444.59|0
1649898060000|2022-04-14 01:01:00|447.23|444.43|447.39|444.59|447.39|444.59|447.23|444.43|0
1649898070000|2022-04-14 01:01:10|447.55|444.75|446.91|444.11|447.55|444.75|446.91|444.11|0
1649898080000|2022-04-14 01:01:20|446.75|443.95|446.75|443.95|446.91|444.11|446.75|443.95|0
1649898090000|2022-04-14 01:01:30|446.59|443.79|446.59|443.79|446.59|443.79|446.59|443.79|0
1649898100000|2022-04-14 01:01:40|446.44|443.64|446.91|444.11|446.91|444.11|446.28|443.48|0
1649898110000|2022-04-14 01:01:50|447.23|444.43|447.23|444.43|447.23|444.43|447.23|444.43|0
1649898120000|2022-04-14 01:02:00|447.15|444.35|447.15|444.35|447.15|444.35|446.91|444.11|0
1649898130000|2022-04-14 01:02:10|446.91|444.11|446.99|444.19|447.07|444.27|446.91|444.11|0
1649898140000|2022-04-14 01:02:20|446.91|444.11|446.75|443.95|446.91|444.11|446.75|443.95|0
1649898150000|2022-04-14 01:02:30|446.91|444.11|446.91|444.11|446.91|444.11|446.91|444.11|0
1649898170000|2022-04-14 01:02:50|446.59|443.79|446.67|443.87|446.67|443.87|446.59|443.79|0
1649898180000|2022-04-14 01:03:00|446.59|443.79|446.75|443.95|446.75|443.95|446.59|443.79|0
1649898190000|2022-04-14 01:03:10|446.67|443.87|446.67|443.87|446.75|443.95|446.67|443.87|0
1649898200000|2022-04-14 01:03:20|446.59|443.79|446.59|443.79|446.75|443.95|446.59|443.79|0
1649898210000|2022-04-14 01:03:30|446.75|443.95|446.59|443.79|446.75|443.95|446.59|443.79|0
1649898220000|2022-04-14 01:03:40|446.75|443.95|446.75|443.95|446.75|443.95|446.75|443.95|0
1649898230000|2022-04-14 01:03:50|446.83|444.03|446.91|444.11|446.91|444.11|446.75|443.95|0
1649898240000|2022-04-14 01:04:00|446.99|444.19|446.91|444.11|446.99|444.19|446.91|444.11|0
1649898250000|2022-04-14 01:04:10|446.99|444.19|447.07|444.27|447.07|444.27|446.99|444.19|0
1649898260000|2022-04-14 01:04:20|447.23|444.43|447.07|444.27|447.23|444.43|447.07|444.27|0
1649898270000|2022-04-14 01:04:30|447.14|444.34|447.07|444.27|447.23|444.43|447.07|444.27|0
1649898280000|2022-04-14 01:04:40|447.23|444.43|447.23|444.43|447.23|444.43|447.23|444.43|0
1649898290000|2022-04-14 01:04:50|447.07|444.27|446.99|444.19|447.07|444.27|446.99|444.19|0
1649898300000|2022-04-14 01:05:00|447.07|444.27|446.91|444.11|447.07|444.27|446.91|444.11|0
1649898310000|2022-04-14 01:05:10|446.75|443.95|446.75|443.95|446.75|443.95|446.75|443.95|0
1649898320000|2022-04-14 01:05:20|446.59|443.79|446.59|443.79|446.59|443.79|446.59|443.79|0
1649898330000|2022-04-14 01:05:30|446.43|443.63|446.43|443.63|446.43|443.63|446.43|443.63|0
1649898350000|2022-04-14 01:05:50|446.59|443.79|446.59|443.79|446.59|443.79|446.43|443.63|0
1649898360000|2022-04-14 01:06:00|446.43|443.63|446.27|443.47|446.43|443.63|446.27|443.47|0
1649898370000|2022-04-14 01:06:10|446.43|443.63|446.43|443.63|446.43|443.63|446.43|443.63|0
1649898380000|2022-04-14 01:06:20|446.27|443.47|446.27|443.47|446.43|443.63|446.27|443.47|0
1649898400000|2022-04-14 01:06:40|446.43|443.63|446.67|443.87|446.75|443.95|446.43|443.63|0
1649898410000|2022-04-14 01:06:50|446.59|443.79|446.59|443.79|446.59|443.79|446.59|443.79|0
1649898420000|2022-04-14 01:07:00|446.43|443.63|446.43|443.63|446.43|443.63|446.43|443.63|0
1649898460000|2022-04-14 01:07:40|446.27|443.47|446.27|443.47|446.27|443.47|446.27|443.47|0
1649898480000|2022-04-14 01:08:00|446.12|443.32|446.27|443.47|446.27|443.47|446.12|443.32|0
1649898500000|2022-04-14 01:08:20|446.43|443.63|446.27|443.47|446.43|443.63|446.27|443.47|0
1649898510000|2022-04-14 01:08:30|446.43|443.63|446.35|443.55|446.43|443.63|446.27|443.47|0
1649898520000|2022-04-14 01:08:40|446.43|443.63|446.59|443.79|446.59|443.79|446.43|443.63|0
1649898530000|2022-04-14 01:08:50|446.67|443.87|446.59|443.79|446.67|443.87|446.59|443.79|0
1649898560000|2022-04-14 01:09:20|446.51|443.71|446.75|443.95|446.75|443.95|446.51|443.71|0
1649898590000|2022-04-14 01:09:50|446.59|443.79|446.59|443.79|446.59|443.79|446.59|443.79|0
1649898600000|2022-04-14 01:10:00|446.43|443.63|446.59|443.79|446.59|443.79|446.43|443.63|0
1649898610000|2022-04-14 01:10:10|446.67|443.87|446.59|443.79|446.75|443.95|446.59|443.79|0
1649898620000|2022-04-14 01:10:20|446.75|443.95|446.75|443.95|446.75|443.95|446.75|443.95|0
1649898630000|2022-04-14 01:10:30|446.82|444.02|446.91|444.11|446.91|444.11|446.82|444.02|0
1649898640000|2022-04-14 01:10:40|447.07|444.27|447.07|444.27|447.07|444.27|447.07|444.27|0
1649898650000|2022-04-14 01:10:50|446.91|444.11|446.91|444.11|447.07|444.27|446.91|444.11|0
1649898660000|2022-04-14 01:11:00|447.07|444.27|446.98|444.18|447.07|444.27|446.98|444.18|0
1649898670000|2022-04-14 01:11:10|447.07|444.27|447.07|444.27|447.07|444.27|447.07|444.27|0
1649898680000|2022-04-14 01:11:20|447.14|444.34|447.07|444.27|447.14|444.34|447.07|444.27|0
1649898690000|2022-04-14 01:11:30|447.14|444.34|447.14|444.34|447.14|444.34|447.14|444.34|0
1649898700000|2022-04-14 01:11:40|447.07|444.27|447.06|444.26|447.14|444.34|447.06|444.26|0
1649898720000|2022-04-14 01:12:00|446.91|444.11|446.91|444.11|446.91|444.11|446.91|444.11|0
1649898730000|2022-04-14 01:12:10|446.75|443.95|446.91|444.11|446.91|444.11|446.75|443.95|0
1649898740000|2022-04-14 01:12:20|446.82|444.02|446.82|444.02|446.82|444.02|446.82|444.02|0
1649898750000|2022-04-14 01:12:30|446.75|443.95|446.75|443.95|446.75|443.95|446.75|443.95|0
1649898760000|2022-04-14 01:12:40|446.59|443.79|446.59|443.79|446.59|443.79|446.59|443.79|0
1649898770000|2022-04-14 01:12:50|446.75|443.95|446.75|443.95|446.75|443.95|446.75|443.95|0
1649898780000|2022-04-14 01:13:00|446.59|443.79|446.43|443.63|446.75|443.95|446.43|443.63|0
1649898800000|2022-04-14 01:13:20|446.27|443.47|446.27|443.47|446.27|443.47|446.27|443.47|0
1649898810000|2022-04-14 01:13:30|446.11|443.31|446.27|443.47|446.27|443.47|446.11|443.31|0
1649898820000|2022-04-14 01:13:40|446.19|443.39|446.11|443.31|446.19|443.39|446.11|443.31|0
1649898830000|2022-04-14 01:13:50|446.27|443.47|446.27|443.47|446.27|443.47|446.27|443.47|0
1649898840000|2022-04-14 01:14:00|446.19|443.39|446.27|443.47|446.27|443.47|446.11|443.31|0
1649898860000|2022-04-14 01:14:20|446.11|443.31|446.27|443.47|446.27|443.47|446.11|443.31|0
1649898870000|2022-04-14 01:14:30|446.11|443.31|446.27|443.47|446.27|443.47|446.11|443.31|0
1649898880000|2022-04-14 01:14:40|446.19|443.39|446.27|443.47|446.27|443.47|446.19|443.39|0
1649898890000|2022-04-14 01:14:50|446.43|443.63|446.43|443.63|446.43|443.63|446.43|443.63|0
1649898900000|2022-04-14 01:15:00|446.51|443.71|446.43|443.63|446.51|443.71|446.43|443.63|0
1649898910000|2022-04-14 01:15:10|446.59|443.79|446.9|444.1|446.9|444.1|446.59|443.79|0
1649898920000|2022-04-14 01:15:20|446.75|443.95|446.9|444.1|446.9|444.1|446.75|443.95|0
1649898930000|2022-04-14 01:15:30|447.06|444.26|446.98|444.18|447.06|444.26|446.98|444.18|0
1649898940000|2022-04-14 01:15:40|447.06|444.26|446.75|443.95|447.06|444.26|446.75|443.95|0
1649898950000|2022-04-14 01:15:50|446.82|444.02|446.75|443.95|446.82|444.02|446.75|443.95|0
1649898960000|2022-04-14 01:16:00|446.9|444.1|447.06|444.26|447.06|444.26|446.9|444.1|0
1649898970000|2022-04-14 01:16:10|447.14|444.34|447.22|444.42|447.22|444.42|447.14|444.34|0
1649898990000|2022-04-14 01:16:30|447.14|444.34|447.22|444.42|447.22|444.42|447.14|444.34|0
1649899000000|2022-04-14 01:16:40|447.38|444.58|447.3|444.5|447.38|444.58|447.3|444.5|0
1649899010000|2022-04-14 01:16:50|447.22|444.42|447.06|444.26|447.22|444.42|447.06|444.26|0
1649899030000|2022-04-14 01:17:10|447.14|444.34|447.22|444.42|447.22|444.42|447.14|444.34|0
1649899040000|2022-04-14 01:17:20|447.3|444.5|447.3|444.5|447.3|444.5|447.3|444.5|0
1649899050000|2022-04-14 01:17:30|447.22|444.42|447.14|444.34|447.22|444.42|447.06|444.26|0
1649899060000|2022-04-14 01:17:40|447.06|444.26|447.22|444.42|447.22|444.42|447.06|444.26|0
1649899070000|2022-04-14 01:17:50|447.3|444.5|447.22|444.42|447.3|444.5|447.22|444.42|0
1649899080000|2022-04-14 01:18:00|447.06|444.26|447.14|444.34|447.14|444.34|447.06|444.26|0
1649899090000|2022-04-14 01:18:10|447.22|444.42|447.22|444.42|447.22|444.42|447.22|444.42|0
1649899100000|2022-04-14 01:18:20|447.38|444.58|447.22|444.42|447.38|444.58|447.22|444.42|0
1649899110000|2022-04-14 01:18:30|447.3|444.5|447.38|444.58|447.38|444.58|447.3|444.5|0
1649899120000|2022-04-14 01:18:40|447.22|444.42|447.06|444.26|447.22|444.42|447.06|444.26|0
1649899130000|2022-04-14 01:18:50|447.14|444.34|447.14|444.34|447.14|444.34|447.14|444.34|0
1649899140000|2022-04-14 01:19:00|447.22|444.42|447.14|444.34|447.22|444.42|447.06|444.26|0
1649899150000|2022-04-14 01:19:10|447.22|444.42|447.06|444.26|447.22|444.42|447.06|444.26|0
1649899170000|2022-04-14 01:19:30|446.9|444.1|446.9|444.1|446.9|444.1|446.9|444.1|0
1649899180000|2022-04-14 01:19:40|446.74|443.94|446.98|444.18|446.98|444.18|446.74|443.94|0
1649899190000|2022-04-14 01:19:50|447.06|444.26|447.06|444.26|447.06|444.26|446.98|444.18|0
1649899200000|2022-04-14 01:20:00|446.9|444.1|446.9|444.1|446.9|444.1|446.9|444.1|0
1649899210000|2022-04-14 01:20:10|446.74|443.94|446.9|444.1|446.9|444.1|446.74|443.94|0
1649899220000|2022-04-14 01:20:20|446.74|443.94|446.74|443.94|446.74|443.94|446.74|443.94|0
1649899230000|2022-04-14 01:20:30|446.59|443.79|446.74|443.94|446.74|443.94|446.59|443.79|0
1649899240000|2022-04-14 01:20:40|446.59|443.79|446.59|443.79|446.59|443.79|446.59|443.79|0
1649899260000|2022-04-14 01:21:00|446.58|443.78|446.27|443.47|446.58|443.78|446.27|443.47|0
1649899270000|2022-04-14 01:21:10|446.43|443.63|446.58|443.78|446.58|443.78|446.43|443.63|0
1649899280000|2022-04-14 01:21:20|446.5|443.7|446.58|443.78|446.58|443.78|446.5|443.7|0
1649899290000|2022-04-14 01:21:30|446.74|443.94|446.66|443.86|446.74|443.94|446.58|443.78|0
1649899300000|2022-04-14 01:21:40|446.74|443.94|446.74|443.94|446.74|443.94|446.66|443.86|0
1649899310000|2022-04-14 01:21:50|446.66|443.86|446.66|443.86|446.66|443.86|446.66|443.86|0
1649899320000|2022-04-14 01:22:00|446.27|443.47|446.43|443.63|446.43|443.63|446.27|443.47|0
1649899380000|2022-04-14 01:23:00|446.9|444.1|446.9|444.1|446.9|444.1|446.9|444.1|0
1649899400000|2022-04-14 01:23:20|447.06|444.26|447.06|444.26|447.06|444.26|446.9|444.1|0
1649899410000|2022-04-14 01:23:30|446.98|444.18|446.9|444.1|446.98|444.18|446.9|444.1|0
1649899420000|2022-04-14 01:23:40|446.74|443.94|446.74|443.94|446.74|443.94|446.74|443.94|0
1649899470000|2022-04-14 01:24:30|446.9|444.1|446.9|444.1|446.9|444.1|446.9|444.1|0
1649899490000|2022-04-14 01:24:50|446.74|443.94|446.9|444.1|446.9|444.1|446.74|443.94|0
1649899500000|2022-04-14 01:25:00|447.06|444.26|447.06|444.26|447.06|444.26|447.06|444.26|0
1649899510000|2022-04-14 01:25:10|446.9|444.1|446.9|444.1|446.9|444.1|446.9|444.1|0
1649899520000|2022-04-14 01:25:20|447.06|444.26|447.06|444.26|447.06|444.26|447.06|444.26|0
1649899540000|2022-04-14 01:25:40|447.22|444.42|447.22|444.42|447.22|444.42|447.22|444.42|0
1649899550000|2022-04-14 01:25:50|447.06|444.26|447.13|444.33|447.13|444.33|447.06|444.26|0
1649899560000|2022-04-14 01:26:00|447.06|444.26|447.06|444.26|447.13|444.33|447.06|444.26|0
1649899600000|2022-04-14 01:26:40|447.13|444.33|447.13|444.33|447.13|444.33|447.13|444.33|0
1649899610000|2022-04-14 01:26:50|447.22|444.42|447.22|444.42|447.22|444.42|447.22|444.42|0
1649899620000|2022-04-14 01:27:00|447.06|444.26|447.22|444.42|447.22|444.42|447.06|444.26|0
1649899630000|2022-04-14 01:27:10|447.06|444.26|447.06|444.26|447.06|444.26|447.06|444.26|0
1649899640000|2022-04-14 01:27:20|447.22|444.42|447.22|444.42|447.22|444.42|447.22|444.42|0
1649899650000|2022-04-14 01:27:30|447.06|444.26|447.06|444.26|447.06|444.26|447.06|444.26|0
1649899660000|2022-04-14 01:27:40|447.13|444.33|447.06|444.26|447.13|444.33|447.06|444.26|0
1649899710000|2022-04-14 01:28:30|446.97|444.17|446.74|443.94|446.97|444.17|446.74|443.94|0
1649899730000|2022-04-14 01:28:50|446.9|444.1|447.06|444.26|447.06|444.26|446.9|444.1|0
1649899750000|2022-04-14 01:29:10|447.22|444.42|447.22|444.42|447.22|444.42|447.22|444.42|0
1649899760000|2022-04-14 01:29:20|447.06|444.26|447.06|444.26|447.06|444.26|447.06|444.26|0
1649899790000|2022-04-14 01:29:50|447.13|444.33|446.74|443.94|447.13|444.33|446.74|443.94|0
1649899800000|2022-04-14 01:30:00|446.9|444.1|447.06|444.26|447.06|444.26|446.9|444.1|0
1649899810000|2022-04-14 01:30:10|446.9|444.1|446.9|444.1|446.9|444.1|446.9|444.1|0
1649899820000|2022-04-14 01:30:20|446.74|443.94|446.74|443.94|446.74|443.94|446.74|443.94|0
1649899830000|2022-04-14 01:30:30|446.82|444.02|446.74|443.94|446.82|444.02|446.74|443.94|0
1649899840000|2022-04-14 01:30:40|446.58|443.78|446.58|443.78|446.58|443.78|446.58|443.78|0
1649899850000|2022-04-14 01:30:50|446.5|443.7|446.42|443.62|446.5|443.7|446.42|443.62|0
1649899860000|2022-04-14 01:31:00|446.26|443.46|446.58|443.78|446.58|443.78|446.26|443.46|0
1649899870000|2022-04-14 01:31:10|446.5|443.7|446.42|443.62|446.5|443.7|446.42|443.62|0
1649899880000|2022-04-14 01:31:20|446.26|443.46|446.58|443.78|446.58|443.78|446.26|443.46|0
1649899890000|2022-04-14 01:31:30|446.66|443.86|446.42|443.62|446.66|443.86|446.42|443.62|0
1649899910000|2022-04-14 01:31:50|446.58|443.78|446.58|443.78|446.58|443.78|446.58|443.78|0
1649899920000|2022-04-14 01:32:00|446.42|443.62|446.42|443.62|446.42|443.62|446.42|443.62|0
1649899930000|2022-04-14 01:32:10|446.58|443.78|446.74|443.94|446.74|443.94|446.58|443.78|0
1649899940000|2022-04-14 01:32:20|446.58|443.78|446.58|443.78|446.74|443.94|446.58|443.78|0
1649899960000|2022-04-14 01:32:40|446.42|443.62|446.58|443.78|446.58|443.78|446.42|443.62|0
1649899970000|2022-04-14 01:32:50|446.42|443.62|446.58|443.78|446.58|443.78|446.42|443.62|0
1649899980000|2022-04-14 01:33:00|446.42|443.62|446.26|443.46|446.42|443.62|446.26|443.46|0
1649900000000|2022-04-14 01:33:20|446.42|443.62|446.42|443.62|446.42|443.62|446.42|443.62|0
1649900010000|2022-04-14 01:33:30|446.26|443.46|446.42|443.62|446.42|443.62|446.26|443.46|0
1649900020000|2022-04-14 01:33:40|446.58|443.78|446.42|443.62|446.58|443.78|446.42|443.62|0
1649900030000|2022-04-14 01:33:50|446.34|443.54|446.1|443.3|446.42|443.62|446.1|443.3|0
1649900040000|2022-04-14 01:34:00|445.95|443.15|445.95|443.15|445.95|443.15|445.95|443.15|0
1649900050000|2022-04-14 01:34:10|446.1|443.3|446.26|443.46|446.26|443.46|446.1|443.3|0
1649900070000|2022-04-14 01:34:30|446.1|443.3|446.1|443.3|446.1|443.3|446.1|443.3|0
1649900080000|2022-04-14 01:34:40|446.26|443.46|446.26|443.46|446.26|443.46|446.1|443.3|0
1649900090000|2022-04-14 01:34:50|446.1|443.3|446.42|443.62|446.42|443.62|446.1|443.3|0
1649900100000|2022-04-14 01:35:00|446.58|443.78|446.42|443.62|446.58|443.78|446.42|443.62|0
1649900110000|2022-04-14 01:35:10|446.58|443.78|446.74|443.94|446.74|443.94|446.58|443.78|0
1649900150000|2022-04-14 01:35:50|446.58|443.78|446.74|443.94|446.74|443.94|446.58|443.78|0
1649900160000|2022-04-14 01:36:00|446.58|443.78|446.74|443.94|446.74|443.94|446.58|443.78|0
1649900170000|2022-04-14 01:36:10|446.58|443.78|446.74|443.94|446.74|443.94|446.58|443.78|0
1649900180000|2022-04-14 01:36:20|446.65|443.85|446.65|443.85|446.65|443.85|446.65|443.85|0
1649900190000|2022-04-14 01:36:30|446.58|443.78|446.58|443.78|446.58|443.78|446.58|443.78|0
1649900200000|2022-04-14 01:36:40|446.74|443.94|446.74|443.94|446.81|444.01|446.74|443.94|0
1649900210000|2022-04-14 01:36:50|446.65|443.85|446.65|443.85|446.65|443.85|446.65|443.85|0
1649900220000|2022-04-14 01:37:00|446.58|443.78|446.65|443.85|446.65|443.85|446.58|443.78|0
1649900230000|2022-04-14 01:37:10|446.74|443.94|446.42|443.62|446.74|443.94|446.42|443.62|0
1649900240000|2022-04-14 01:37:20|446.5|443.7|446.5|443.7|446.5|443.7|446.5|443.7|0
1649900250000|2022-04-14 01:37:30|446.42|443.62|446.42|443.62|446.42|443.62|446.26|443.46|0
1649900260000|2022-04-14 01:37:40|446.58|443.78|446.58|443.78|446.58|443.78|446.58|443.78|0
1649900280000|2022-04-14 01:38:00|446.49|443.69|446.42|443.62|446.49|443.69|446.42|443.62|0
1649900290000|2022-04-14 01:38:10|446.58|443.78|446.58|443.78|446.58|443.78|446.58|443.78|0
1649900300000|2022-04-14 01:38:20|446.42|443.62|446.58|443.78|446.58|443.78|446.42|443.62|0
1649900310000|2022-04-14 01:38:30|446.42|443.62|446.58|443.78|446.58|443.78|446.42|443.62|0
1649900330000|2022-04-14 01:38:50|446.42|443.62|446.42|443.62|446.42|443.62|446.42|443.62|0
1649900340000|2022-04-14 01:39:00|446.58|443.78|446.58|443.78|446.58|443.78|446.58|443.78|0
1649900350000|2022-04-14 01:39:10|446.42|443.62|446.42|443.62|446.42|443.62|446.42|443.62|0
1649900360000|2022-04-14 01:39:20|446.58|443.78|446.58|443.78|446.58|443.78|446.58|443.78|0
1649900400000|2022-04-14 01:40:00|446.73|443.93|446.73|443.93|446.73|443.93|446.73|443.93|0
1649900420000|2022-04-14 01:40:20|446.58|443.78|446.58|443.78|446.58|443.78|446.58|443.78|0
1649900430000|2022-04-14 01:40:30|446.73|443.93|446.73|443.93|446.73|443.93|446.73|443.93|0
1649900460000|2022-04-14 01:41:00|446.58|443.78|446.73|443.93|446.73|443.93|446.58|443.78|0
1649900470000|2022-04-14 01:41:10|446.89|444.09|446.89|444.09|446.89|444.09|446.89|444.09|0
1649900480000|2022-04-14 01:41:20|446.81|444.01|446.81|444.01|446.81|444.01|446.81|444.01|0
1649900490000|2022-04-14 01:41:30|446.89|444.09|446.73|443.93|446.89|444.09|446.73|443.93|0
1649900510000|2022-04-14 01:41:50|446.58|443.78|446.58|443.78|446.58|443.78|446.58|443.78|0
1649900520000|2022-04-14 01:42:00|446.73|443.93|446.58|443.78|446.73|443.93|446.58|443.78|0
1649900530000|2022-04-14 01:42:10|446.42|443.62|446.58|443.78|446.58|443.78|446.42|443.62|0
1649900540000|2022-04-14 01:42:20|446.42|443.62|446.42|443.62|446.42|443.62|446.42|443.62|0
1649900550000|2022-04-14 01:42:30|446.49|443.69|446.42|443.62|446.49|443.69|446.42|443.62|0
1649900560000|2022-04-14 01:42:40|446.33|443.53|446.26|443.46|446.33|443.53|446.26|443.46|0
1649900570000|2022-04-14 01:42:50|446.42|443.62|446.42|443.62|446.42|443.62|446.42|443.62|0
1649900590000|2022-04-14 01:43:10|446.57|443.77|446.57|443.77|446.57|443.77|446.42|443.62|0
1649900600000|2022-04-14 01:43:20|446.65|443.85|446.73|443.93|446.73|443.93|446.65|443.85|0
1649900610000|2022-04-14 01:43:30|446.65|443.85|446.73|443.93|446.73|443.93|446.65|443.85|0
1649900620000|2022-04-14 01:43:40|446.57|443.77|446.49|443.69|446.57|443.77|446.49|443.69|0
1649900630000|2022-04-14 01:43:50|446.42|443.62|446.26|443.46|446.42|443.62|446.26|443.46|0
1649900640000|2022-04-14 01:44:00|446.42|443.62|446.26|443.46|446.42|443.62|446.26|443.46|0
1649900650000|2022-04-14 01:44:10|446.1|443.3|445.94|443.14|446.1|443.3|445.94|443.14|0
1649900670000|2022-04-14 01:44:30|445.78|442.98|445.78|442.98|445.94|443.14|445.78|442.98|0
1649900680000|2022-04-14 01:44:40|445.62|442.82|445.62|442.82|445.62|442.82|445.62|442.82|0
1649900690000|2022-04-14 01:44:50|445.7|442.9|445.62|442.82|445.7|442.9|445.62|442.82|0
1649900700000|2022-04-14 01:45:00|445.78|442.98|445.62|442.82|445.78|442.98|445.62|442.82|0
1649900710000|2022-04-14 01:45:10|445.78|442.98|445.7|442.9|445.78|442.98|445.7|442.9|0
1649900720000|2022-04-14 01:45:20|445.78|442.98|445.7|442.9|445.78|442.98|445.7|442.9|0
1649900730000|2022-04-14 01:45:30|445.78|442.98|445.78|442.98|445.78|442.98|445.78|442.98|0
1649900740000|2022-04-14 01:45:40|445.62|442.82|445.78|442.98|445.78|442.98|445.62|442.82|0
1649900750000|2022-04-14 01:45:50|445.7|442.9|445.78|442.98|445.78|442.98|445.7|442.9|0
1649900760000|2022-04-14 01:46:00|445.94|443.14|445.94|443.14|445.94|443.14|445.94|443.14|0
1649900770000|2022-04-14 01:46:10|446.1|443.3|446.02|443.22|446.1|443.3|445.94|443.14|0
1649900780000|2022-04-14 01:46:20|445.94|443.14|446.1|443.3|446.1|443.3|445.94|443.14|0
1649900790000|2022-04-14 01:46:30|445.94|443.14|445.94|443.14|445.94|443.14|445.94|443.14|0
1649900810000|2022-04-14 01:46:50|446.1|443.3|446.1|443.3|446.1|443.3|445.94|443.14|0
1649900820000|2022-04-14 01:47:00|446.17|443.37|446.26|443.46|446.26|443.46|446.17|443.37|0
1649900840000|2022-04-14 01:47:20|446.41|443.61|446.26|443.46|446.41|443.61|446.26|443.46|0
1649900850000|2022-04-14 01:47:30|446.33|443.53|446.41|443.61|446.41|443.61|446.33|443.53|0
1649900860000|2022-04-14 01:47:40|446.57|443.77|446.57|443.77|446.57|443.77|446.57|443.77|0
1649900890000|2022-04-14 01:48:10|446.73|443.93|446.73|443.93|446.73|443.93|446.73|443.93|0
1649900900000|2022-04-14 01:48:20|446.89|444.09|447.21|444.41|447.21|444.41|446.89|444.09|0
1649900910000|2022-04-14 01:48:30|447.37|444.57|447.37|444.57|447.37|444.57|447.37|444.57|0
1649900920000|2022-04-14 01:48:40|447.21|444.41|447.12|444.32|447.21|444.41|447.05|444.25|0
1649900930000|2022-04-14 01:48:50|447.05|444.25|447.05|444.25|447.05|444.25|447.05|444.25|0
1649900940000|2022-04-14 01:49:00|447.21|444.41|447.37|444.57|447.37|444.57|447.21|444.41|0
1649900950000|2022-04-14 01:49:10|447.21|444.41|447.21|444.41|447.21|444.41|447.21|444.41|0
1649900960000|2022-04-14 01:49:20|447.37|444.57|447.21|444.41|447.37|444.57|447.21|444.41|0
1649900970000|2022-04-14 01:49:30|447.28|444.48|446.97|444.17|447.28|444.48|446.97|444.17|0
1649900980000|2022-04-14 01:49:40|447.05|444.25|447.05|444.25|447.05|444.25|446.81|444.01|0
1649900990000|2022-04-14 01:49:50|447.12|444.32|447.05|444.25|447.12|444.32|447.05|444.25|0
1649901000000|2022-04-14 01:50:00|447.12|444.32|447.12|444.32|447.12|444.32|447.05|444.25|0
1649901010000|2022-04-14 01:50:10|447.05|444.25|446.89|444.09|447.05|444.25|446.89|444.09|0
1649901020000|2022-04-14 01:50:20|446.97|444.17|446.96|444.16|446.97|444.17|446.89|444.09|0
1649901030000|2022-04-14 01:50:30|447.05|444.25|447.05|444.25|447.05|444.25|446.96|444.16|0
1649901050000|2022-04-14 01:50:50|447.21|444.41|447.21|444.41|447.21|444.41|447.21|444.41|0
1649901060000|2022-04-14 01:51:00|447.52|444.72|447.36|444.56|447.52|444.72|447.36|444.56|0
1649901070000|2022-04-14 01:51:10|447.52|444.72|447.68|444.88|447.68|444.88|447.52|444.72|0
1649901080000|2022-04-14 01:51:20|447.84|445.04|447.84|445.04|448|445.2|447.84|445.04|0
1649901090000|2022-04-14 01:51:30|447.68|444.88|447.84|445.04|447.84|445.04|447.68|444.88|0
1649901100000|2022-04-14 01:51:40|447.68|444.88|447.84|445.04|447.84|445.04|447.68|444.88|0
1649901110000|2022-04-14 01:51:50|448|445.2|448|445.2|448|445.2|448|445.2|0
1649901120000|2022-04-14 01:52:00|448.16|445.36|448.16|445.36|448.16|445.36|448.16|445.36|0
1649901130000|2022-04-14 01:52:10|448.32|445.52|448.32|445.52|448.32|445.52|448.32|445.52|0
1649901140000|2022-04-14 01:52:20|448.16|445.36|448.16|445.36|448.16|445.36|448.16|445.36|0
1649901160000|2022-04-14 01:52:40|448.32|445.52|448.32|445.52|448.32|445.52|448.23|445.43|0
1649901180000|2022-04-14 01:53:00|448.48|445.68|448.48|445.68|448.48|445.68|448.48|445.68|0
1649901190000|2022-04-14 01:53:10|448.32|445.52|448.32|445.52|448.32|445.52|448.32|445.52|0
1649901210000|2022-04-14 01:53:30|448.16|445.36|448|445.2|448.16|445.36|448|445.2|0
1649901230000|2022-04-14 01:53:50|448.16|445.36|448|445.2|448.16|445.36|448|445.2|0
1649901240000|2022-04-14 01:54:00|448.16|445.36|448.16|445.36|448.16|445.36|448.16|445.36|0
1649901260000|2022-04-14 01:54:20|448.07|445.27|448.07|445.27|448.07|445.27|448.07|445.27|0
1649901270000|2022-04-14 01:54:30|448|445.2|448.16|445.36|448.16|445.36|448|445.2|0
1649901280000|2022-04-14 01:54:40|448.07|445.27|448.07|445.27|448.07|445.27|448.07|445.27|0
1649901290000|2022-04-14 01:54:50|448|445.2|448|445.2|448|445.2|448|445.2|0
1649901300000|2022-04-14 01:55:00|448.07|445.27|448|445.2|448.07|445.27|448|445.2|0
1649901320000|2022-04-14 01:55:20|447.84|445.04|448|445.2|448|445.2|447.84|445.04|0
1649901330000|2022-04-14 01:55:30|448.16|445.36|448.16|445.36|448.16|445.36|448.16|445.36|0
1649901340000|2022-04-14 01:55:40|448.32|445.52|448.23|445.43|448.32|445.52|448.23|445.43|0
1649901350000|2022-04-14 01:55:50|448.16|445.36|448.16|445.36|448.16|445.36|448.16|445.36|0
1649901380000|2022-04-14 01:56:20|448.31|445.51|448.31|445.51|448.31|445.51|448.23|445.43|0
1649901400000|2022-04-14 01:56:40|448.39|445.59|448.47|445.67|448.47|445.67|448.39|445.59|0
1649901420000|2022-04-14 01:57:00|448.79|445.99|448.79|445.99|448.79|445.99|448.79|445.99|0
1649901430000|2022-04-14 01:57:10|448.63|445.83|448.63|445.83|448.63|445.83|448.63|445.83|0
1649901440000|2022-04-14 01:57:20|448.79|445.99|448.63|445.83|448.79|445.99|448.63|445.83|0
1649901450000|2022-04-14 01:57:30|448.47|445.67|448.63|445.83|448.63|445.83|448.47|445.67|0
1649901460000|2022-04-14 01:57:40|448.47|445.67|448.63|445.83|448.63|445.83|448.47|445.67|0
1649901470000|2022-04-14 01:57:50|448.71|445.91|448.63|445.83|448.71|445.91|448.63|445.83|0
1649901480000|2022-04-14 01:58:00|448.71|445.91|448.63|445.83|448.71|445.91|448.63|445.83|0
1649901490000|2022-04-14 01:58:10|448.47|445.67|448.63|445.83|448.63|445.83|448.47|445.67|0
1649901500000|2022-04-14 01:58:20|448.47|445.67|448.63|445.83|448.63|445.83|448.47|445.67|0
1649901510000|2022-04-14 01:58:30|448.55|445.75|448.63|445.83|448.63|445.83|448.55|445.75|0
1649901520000|2022-04-14 01:58:40|448.95|446.15|449.43|446.63|449.43|446.63|448.95|446.15|0
1649901530000|2022-04-14 01:58:50|449.27|446.47|449.43|446.63|449.43|446.63|449.27|446.47|0
1649901540000|2022-04-14 01:59:00|449.34|446.54|449.27|446.47|449.34|446.54|449.27|446.47|0
1649901550000|2022-04-14 01:59:10|449.11|446.31|448.95|446.15|449.11|446.31|448.95|446.15|0
1649901560000|2022-04-14 01:59:20|448.87|446.07|448.79|445.99|448.87|446.07|448.79|445.99|0
1649901570000|2022-04-14 01:59:30|448.95|446.15|448.79|445.99|448.95|446.15|448.79|445.99|0
1649901580000|2022-04-14 01:59:40|448.95|446.15|448.95|446.15|448.95|446.15|448.95|446.15|0
1649901590000|2022-04-14 01:59:50|449.11|446.31|449.11|446.31|449.11|446.31|449.11|446.31|0
1649901600000|2022-04-14 02:00:00|448.95|446.15|449.11|446.31|449.11|446.31|448.95|446.15|0
1649901610000|2022-04-14 02:00:10|448.95|446.15|449.11|446.31|449.11|446.31|448.95|446.15|0
1649901620000|2022-04-14 02:00:20|448.95|446.15|448.87|446.07|448.95|446.15|448.87|446.07|0
1649901630000|2022-04-14 02:00:30|448.95|446.15|448.95|446.15|448.95|446.15|448.87|446.07|0
1649901640000|2022-04-14 02:00:40|448.87|446.07|448.79|445.99|448.87|446.07|448.79|445.99|0
1649901650000|2022-04-14 02:00:50|448.95|446.15|448.95|446.15|448.95|446.15|448.95|446.15|0
1649901670000|2022-04-14 02:01:10|448.87|446.07|448.87|446.07|448.87|446.07|448.87|446.07|0
1649901680000|2022-04-14 02:01:20|448.95|446.15|448.95|446.15|448.95|446.15|448.79|445.99|0
1649901690000|2022-04-14 02:01:30|448.79|445.99|448.79|445.99|448.79|445.99|448.79|445.99|0
1649901700000|2022-04-14 02:01:40|448.63|445.83|448.63|445.83|448.63|445.83|448.63|445.83|0
1649901710000|2022-04-14 02:01:50|448.79|445.99|448.79|445.99|448.79|445.99|448.79|445.99|0
1649901720000|2022-04-14 02:02:00|448.95|446.15|448.79|445.99|448.95|446.15|448.79|445.99|0
1649901750000|2022-04-14 02:02:30|448.63|445.83|448.63|445.83|448.79|445.99|448.63|445.83|0
1649901770000|2022-04-14 02:02:50|448.47|445.67|448.47|445.67|448.47|445.67|448.47|445.67|0
1649901790000|2022-04-14 02:03:10|448.63|445.83|448.79|445.99|448.79|445.99|448.63|445.83|0
1649901840000|2022-04-14 02:04:00|448.71|445.91|448.71|445.91|448.71|445.91|448.71|445.91|0
1649901850000|2022-04-14 02:04:10|448.79|445.99|448.79|445.99|448.79|445.99|448.63|445.83|0
1649901860000|2022-04-14 02:04:20|448.71|445.91|448.79|445.99|448.79|445.99|448.71|445.91|0
1649901910000|2022-04-14 02:05:10|448.63|445.83|448.7|445.9|448.7|445.9|448.63|445.83|0
1649901920000|2022-04-14 02:05:20|448.63|445.83|448.63|445.83|448.63|445.83|448.63|445.83|0
1649901940000|2022-04-14 02:05:40|448.7|445.9|448.79|445.99|448.79|445.99|448.7|445.9|0
1649901950000|2022-04-14 02:05:50|448.63|445.83|448.79|445.99|448.79|445.99|448.63|445.83|0
1649901960000|2022-04-14 02:06:00|448.63|445.83|448.63|445.83|448.63|445.83|448.63|445.83|0
1649901980000|2022-04-14 02:06:20|448.79|445.99|448.79|445.99|448.79|445.99|448.79|445.99|0
1649902020000|2022-04-14 02:07:00|448.95|446.15|448.95|446.15|448.95|446.15|448.95|446.15|0
1649902030000|2022-04-14 02:07:10|448.86|446.06|448.86|446.06|448.86|446.06|448.79|445.99|0
1649902040000|2022-04-14 02:07:20|448.95|446.15|448.95|446.15|448.95|446.15|448.79|445.99|0
1649902090000|2022-04-14 02:08:10|449.1|446.3|450.22|447.42|450.22|447.42|449.1|446.3|0
1649902100000|2022-04-14 02:08:20|449.9|447.1|449.66|446.86|449.9|447.1|449.58|446.78|0
1649902110000|2022-04-14 02:08:30|449.74|446.94|449.9|447.1|449.9|447.1|449.74|446.94|0
1649902120000|2022-04-14 02:08:40|449.74|446.94|449.74|446.94|449.74|446.94|449.74|446.94|0
1649902130000|2022-04-14 02:08:50|449.9|447.1|449.74|446.94|449.9|447.1|449.74|446.94|0
1649902150000|2022-04-14 02:09:10|449.9|447.1|449.74|446.94|449.9|447.1|449.74|446.94|0
1649902160000|2022-04-14 02:09:20|449.9|447.1|449.9|447.1|449.9|447.1|449.9|447.1|0
1649902170000|2022-04-14 02:09:30|450.06|447.26|449.74|446.94|450.06|447.26|449.74|446.94|0
1649902180000|2022-04-14 02:09:40|449.82|447.02|449.9|447.1|449.9|447.1|449.82|447.02|0
1649902200000|2022-04-14 02:10:00|450.06|447.26|450.06|447.26|450.22|447.42|450.06|447.26|0
1649902220000|2022-04-14 02:10:20|450.22|447.42|450.22|447.42|450.22|447.42|450.06|447.26|0
1649902230000|2022-04-14 02:10:30|450.06|447.26|450.06|447.26|450.06|447.26|450.06|447.26|0
1649902240000|2022-04-14 02:10:40|450.22|447.42|450.06|447.26|450.22|447.42|450.06|447.26|0
1649902270000|2022-04-14 02:11:10|450.22|447.42|450.22|447.42|450.22|447.42|450.22|447.42|0
1649902290000|2022-04-14 02:11:30|450.29|447.49|450.22|447.42|450.38|447.58|450.22|447.42|0
1649902310000|2022-04-14 02:11:50|450.38|447.58|450.38|447.58|450.38|447.58|450.38|447.58|0
1649902330000|2022-04-14 02:12:10|450.53|447.73|450.22|447.42|450.53|447.73|450.22|447.42|0
1649902340000|2022-04-14 02:12:20|450.38|447.58|450.53|447.73|450.53|447.73|450.38|447.58|0
1649902350000|2022-04-14 02:12:30|450.69|447.89|450.53|447.73|450.69|447.89|450.53|447.73|0
1649902380000|2022-04-14 02:13:00|450.69|447.89|450.69|447.89|450.69|447.89|450.69|447.89|0
1649902390000|2022-04-14 02:13:10|450.53|447.73|450.53|447.73|450.69|447.89|450.53|447.73|0
1649902400000|2022-04-14 02:13:20|450.61|447.81|450.53|447.73|450.61|447.81|450.53|447.73|0
1649902410000|2022-04-14 02:13:30|450.37|447.57|450.37|447.57|450.53|447.73|450.37|447.57|0
1649902420000|2022-04-14 02:13:40|450.22|447.42|450.22|447.42|450.22|447.42|450.22|447.42|0
1649902430000|2022-04-14 02:13:50|450.29|447.49|450.22|447.42|450.29|447.49|450.22|447.42|0
1649902440000|2022-04-14 02:14:00|450.37|447.57|450.22|447.42|450.37|447.57|450.06|447.26|0
1649902450000|2022-04-14 02:14:10|450.06|447.26|450.06|447.26|450.06|447.26|450.06|447.26|0
1649902470000|2022-04-14 02:14:30|449.9|447.1|449.9|447.1|449.9|447.1|449.9|447.1|0
1649902480000|2022-04-14 02:14:40|449.74|446.94|449.9|447.1|449.9|447.1|449.74|446.94|0
1649902490000|2022-04-14 02:14:50|450.06|447.26|449.9|447.1|450.06|447.26|449.9|447.1|0
1649902500000|2022-04-14 02:15:00|450.06|447.26|450.06|447.26|450.06|447.26|450.06|447.26|0
1649902510000|2022-04-14 02:15:10|449.97|447.17|450.06|447.26|450.06|447.26|449.97|447.17|0
1649902520000|2022-04-14 02:15:20|450.13|447.33|450.21|447.41|450.21|447.41|450.13|447.33|0
1649902540000|2022-04-14 02:15:40|450.06|447.26|450.06|447.26|450.13|447.33|450.06|447.26|0
1649902570000|2022-04-14 02:16:10|449.9|447.1|449.9|447.1|449.9|447.1|449.9|447.1|0
1649902580000|2022-04-14 02:16:20|449.97|447.17|449.9|447.1|449.97|447.17|449.9|447.1|0
1649902590000|2022-04-14 02:16:30|450.05|447.25|449.9|447.1|450.05|447.25|449.9|447.1|0
1649902600000|2022-04-14 02:16:40|450.05|447.25|450.05|447.25|450.05|447.25|450.05|447.25|0
1649902610000|2022-04-14 02:16:50|449.9|447.1|450.21|447.41|450.21|447.41|449.9|447.1|0
1649902620000|2022-04-14 02:17:00|450.05|447.25|450.37|447.57|450.37|447.57|450.05|447.25|0
1649902640000|2022-04-14 02:17:20|450.45|447.65|450.37|447.57|450.45|447.65|450.37|447.57|0
1649902660000|2022-04-14 02:17:40|450.53|447.73|450.69|447.89|450.69|447.89|450.53|447.73|0
1649902680000|2022-04-14 02:18:00|450.53|447.73|450.53|447.73|450.53|447.73|450.53|447.73|0
1649902690000|2022-04-14 02:18:10|450.45|447.65|450.53|447.73|450.53|447.73|450.45|447.65|0
1649902700000|2022-04-14 02:18:20|450.37|447.57|450.37|447.57|450.37|447.57|450.37|447.57|0
1649902710000|2022-04-14 02:18:30|450.45|447.65|450.85|448.05|450.85|448.05|450.37|447.57|0
1649902740000|2022-04-14 02:19:00|451.01|448.21|451.01|448.21|451.01|448.21|451.01|448.21|0
1649902760000|2022-04-14 02:19:20|450.85|448.05|450.85|448.05|450.85|448.05|450.85|448.05|0
1649902780000|2022-04-14 02:19:40|450.69|447.89|450.69|447.89|450.69|447.89|450.69|447.89|0
1649902810000|2022-04-14 02:20:10|450.61|447.81|450.61|447.81|450.61|447.81|450.61|447.81|0
1649902820000|2022-04-14 02:20:20|450.53|447.73|450.53|447.73|450.53|447.73|450.53|447.73|0
1649902830000|2022-04-14 02:20:30|450.37|447.57|450.37|447.57|450.37|447.57|450.37|447.57|0
1649902840000|2022-04-14 02:20:40|450.21|447.41|450.21|447.41|450.21|447.41|450.21|447.41|0
1649902850000|2022-04-14 02:20:50|450.05|447.25|450.05|447.25|450.05|447.25|450.05|447.25|0
1649902860000|2022-04-14 02:21:00|450.21|447.41|450.05|447.25|450.21|447.41|450.05|447.25|0
1649902900000|2022-04-14 02:21:40|450.13|447.33|450.05|447.25|450.13|447.33|450.05|447.25|0
1649902910000|2022-04-14 02:21:50|450.21|447.41|450.13|447.33|450.21|447.41|450.13|447.33|0
1649902920000|2022-04-14 02:22:00|450.21|447.41|450.05|447.25|450.21|447.41|450.05|447.25|0
1649902940000|2022-04-14 02:22:20|450.21|447.41|450.13|447.33|450.21|447.41|450.13|447.33|0
1649902950000|2022-04-14 02:22:30|450.05|447.25|450.05|447.25|450.05|447.25|450.05|447.25|0
1649902960000|2022-04-14 02:22:40|449.89|447.09|449.89|447.09|449.89|447.09|449.89|447.09|0
1649902970000|2022-04-14 02:22:50|449.73|446.93|449.89|447.09|449.89|447.09|449.73|446.93|0
1649902980000|2022-04-14 02:23:00|449.73|446.93|449.73|446.93|449.73|446.93|449.73|446.93|0
1649902990000|2022-04-14 02:23:10|449.65|446.85|449.65|446.85|449.65|446.85|449.57|446.77|0
1649903000000|2022-04-14 02:23:20|449.57|446.77|449.57|446.77|449.57|446.77|449.57|446.77|0
1649903010000|2022-04-14 02:23:30|449.42|446.62|449.42|446.62|449.57|446.77|449.42|446.62|0
1649903020000|2022-04-14 02:23:40|449.57|446.77|449.73|446.93|449.73|446.93|449.57|446.77|0
1649903030000|2022-04-14 02:23:50|449.57|446.77|449.89|447.09|449.89|447.09|449.57|446.77|0
1649903040000|2022-04-14 02:24:00|450.05|447.25|450.21|447.41|450.21|447.41|450.05|447.25|0
1649903050000|2022-04-14 02:24:10|449.89|447.09|449.97|447.17|449.97|447.17|449.89|447.09|0
1649903060000|2022-04-14 02:24:20|450.05|447.25|449.89|447.09|450.05|447.25|449.89|447.09|0
1649903070000|2022-04-14 02:24:30|449.73|446.93|449.73|446.93|449.73|446.93|449.73|446.93|0
1649903080000|2022-04-14 02:24:40|449.89|447.09|449.97|447.17|450.05|447.25|449.89|447.09|0
1649903090000|2022-04-14 02:24:50|450.05|447.25|449.89|447.09|450.05|447.25|449.89|447.09|0
1649903100000|2022-04-14 02:25:00|450.05|447.25|450.05|447.25|450.05|447.25|450.05|447.25|0
1649903110000|2022-04-14 02:25:10|450.21|447.41|450.21|447.41|450.21|447.41|450.21|447.41|0
1649903120000|2022-04-14 02:25:20|450.37|447.57|450.37|447.57|450.37|447.57|450.37|447.57|0
1649903150000|2022-04-14 02:25:50|450.21|447.41|450.29|447.49|450.29|447.49|450.21|447.41|0
1649903160000|2022-04-14 02:26:00|450.37|447.57|450.37|447.57|450.53|447.73|450.37|447.57|0
1649903170000|2022-04-14 02:26:10|450.21|447.41|450.21|447.41|450.29|447.49|450.21|447.41|0
1649903180000|2022-04-14 02:26:20|450.29|447.49|450.21|447.41|450.29|447.49|450.21|447.41|0
1649903190000|2022-04-14 02:26:30|450.37|447.57|450.37|447.57|450.37|447.57|450.37|447.57|0
1649903200000|2022-04-14 02:26:40|450.45|447.65|450.45|447.65|450.45|447.65|450.45|447.65|0
1649903210000|2022-04-14 02:26:50|450.53|447.73|450.37|447.57|450.53|447.73|450.37|447.57|0
1649903220000|2022-04-14 02:27:00|450.29|447.49|450.37|447.57|450.37|447.57|450.21|447.41|0
1649903230000|2022-04-14 02:27:10|450.21|447.41|450.21|447.41|450.21|447.41|450.21|447.41|0
1649903240000|2022-04-14 02:27:20|450.37|447.57|450.37|447.57|450.37|447.57|450.37|447.57|0
1649903250000|2022-04-14 02:27:30|450.44|447.64|450.53|447.73|450.53|447.73|450.44|447.64|0
1649903260000|2022-04-14 02:27:40|450.37|447.57|450.21|447.41|450.37|447.57|450.21|447.41|0
1649903280000|2022-04-14 02:28:00|450.05|447.25|450.21|447.41|450.21|447.41|450.05|447.25|0
1649903290000|2022-04-14 02:28:10|450.13|447.33|450.21|447.41|450.21|447.41|450.05|447.25|0
1649903300000|2022-04-14 02:28:20|450.13|447.33|450.21|447.41|450.21|447.41|450.13|447.33|0
1649903340000|2022-04-14 02:29:00|450.13|447.33|450.05|447.25|450.13|447.33|450.05|447.25|0
1649903350000|2022-04-14 02:29:10|449.97|447.17|449.89|447.09|450.05|447.25|449.89|447.09|0
1649903360000|2022-04-14 02:29:20|449.73|446.93|449.73|446.93|449.73|446.93|449.73|446.93|0
1649903370000|2022-04-14 02:29:30|449.89|447.09|449.89|447.09|449.89|447.09|449.89|447.09|0
1649903380000|2022-04-14 02:29:40|449.73|446.93|449.89|447.09|449.89|447.09|449.73|446.93|0
1649903390000|2022-04-14 02:29:50|449.81|447.01|449.89|447.09|449.89|447.09|449.81|447.01|0
1649903400000|2022-04-14 02:30:00|449.73|446.93|449.73|446.93|449.73|446.93|449.73|446.93|0
1649903430000|2022-04-14 02:30:30|449.81|447.01|449.89|447.09|449.89|447.09|449.81|447.01|0
1649903440000|2022-04-14 02:30:40|449.73|446.93|449.73|446.93|449.73|446.93|449.73|446.93|0
1649903450000|2022-04-14 02:30:50|449.89|447.09|449.81|447.01|449.89|447.09|449.73|446.93|0
1649903460000|2022-04-14 02:31:00|449.73|446.93|449.57|446.77|449.81|447.01|449.57|446.77|0
1649903470000|2022-04-14 02:31:10|449.73|446.93|449.89|447.09|449.89|447.09|449.73|446.93|0
1649903480000|2022-04-14 02:31:20|449.73|446.93|449.73|446.93|449.73|446.93|449.73|446.93|0
1649903490000|2022-04-14 02:31:30|449.57|446.77|449.73|446.93|449.73|446.93|449.57|446.77|0
1649903500000|2022-04-14 02:31:40|449.57|446.77|449.57|446.77|449.57|446.77|449.57|446.77|0
1649903510000|2022-04-14 02:31:50|449.49|446.69|449.41|446.61|449.49|446.69|449.41|446.61|0
1649903530000|2022-04-14 02:32:10|449.57|446.77|449.49|446.69|449.57|446.77|449.49|446.69|0
1649903540000|2022-04-14 02:32:20|449.41|446.61|449.41|446.61|449.41|446.61|449.41|446.61|0
1649903580000|2022-04-14 02:33:00|449.25|446.45|449.09|446.29|449.25|446.45|449.09|446.29|0
1649903600000|2022-04-14 02:33:20|449.25|446.45|449.25|446.45|449.25|446.45|449.25|446.45|0
1649903610000|2022-04-14 02:33:30|449.17|446.37|449.17|446.37|449.17|446.37|449.17|446.37|0
1649903620000|2022-04-14 02:33:40|449.09|446.29|449.25|446.45|449.25|446.45|449.09|446.29|0
1649903640000|2022-04-14 02:34:00|449.09|446.29|449.25|446.45|449.25|446.45|449.09|446.29|0
1649903650000|2022-04-14 02:34:10|449.09|446.29|449.09|446.29|449.09|446.29|449.09|446.29|0
1649903660000|2022-04-14 02:34:20|449.25|446.45|449.25|446.45|449.25|446.45|449.09|446.29|0
1649903670000|2022-04-14 02:34:30|449.17|446.37|449.17|446.37|449.17|446.37|449.17|446.37|0
1649903680000|2022-04-14 02:34:40|449.25|446.45|449.25|446.45|449.25|446.45|449.25|446.45|0
1649903690000|2022-04-14 02:34:50|449.09|446.29|449.09|446.29|449.09|446.29|449.09|446.29|0
1649903710000|2022-04-14 02:35:10|449.25|446.45|449.25|446.45|449.25|446.45|449.25|446.45|0
1649903730000|2022-04-14 02:35:30|449.09|446.29|449.09|446.29|449.09|446.29|449.09|446.29|0
1649903750000|2022-04-14 02:35:50|448.93|446.13|448.93|446.13|448.93|446.13|448.93|446.13|0
1649903760000|2022-04-14 02:36:00|449.09|446.29|448.93|446.13|449.09|446.29|448.93|446.13|0
1649903770000|2022-04-14 02:36:10|449.01|446.21|448.93|446.13|449.01|446.21|448.93|446.13|0
1649903780000|2022-04-14 02:36:20|449.09|446.29|448.93|446.13|449.09|446.29|448.93|446.13|0
1649903820000|2022-04-14 02:37:00|448.85|446.05|448.93|446.13|448.93|446.13|448.85|446.05|0
1649903830000|2022-04-14 02:37:10|448.85|446.05|448.85|446.05|448.85|446.05|448.85|446.05|0
1649903840000|2022-04-14 02:37:20|448.93|446.13|448.93|446.13|448.93|446.13|448.93|446.13|0
1649903850000|2022-04-14 02:37:30|449.09|446.29|449.09|446.29|449.09|446.29|449.09|446.29|0
1649903920000|2022-04-14 02:38:40|449.25|446.45|449.25|446.45|449.25|446.45|449.25|446.45|0
1649903940000|2022-04-14 02:39:00|449.09|446.29|449.09|446.29|449.09|446.29|449.09|446.29|0
1649903960000|2022-04-14 02:39:20|449.25|446.45|449.09|446.29|449.25|446.45|449.09|446.29|0
1649903970000|2022-04-14 02:39:30|449.25|446.45|449.09|446.29|449.25|446.45|449.09|446.29|0
1649904000000|2022-04-14 02:40:00|449.01|446.21|449.01|446.21|449.09|446.29|449.01|446.21|0
1649904010000|2022-04-14 02:40:10|449.09|446.29|449.09|446.29|449.09|446.29|449.09|446.29|0
1649904020000|2022-04-14 02:40:20|449.01|446.21|448.93|446.13|449.01|446.21|448.93|446.13|0
1649904040000|2022-04-14 02:40:40|449.09|446.29|448.93|446.13|449.09|446.29|448.93|446.13|0
1649904060000|2022-04-14 02:41:00|449.09|446.29|449.09|446.29|449.09|446.29|449.09|446.29|0
1649904080000|2022-04-14 02:41:20|449.01|446.21|449.01|446.21|449.01|446.21|449.01|446.21|0
1649904090000|2022-04-14 02:41:30|449.09|446.29|449.09|446.29|449.09|446.29|449.09|446.29|0
1649904100000|2022-04-14 02:41:40|449.25|446.45|449.25|446.45|449.25|446.45|449.25|446.45|0
1649904110000|2022-04-14 02:41:50|449.41|446.61|449.41|446.61|449.41|446.61|449.41|446.61|0
1649904120000|2022-04-14 02:42:00|449.57|446.77|449.25|446.45|449.57|446.77|449.25|446.45|0
1649904130000|2022-04-14 02:42:10|449.32|446.52|449.57|446.77|449.57|446.77|449.32|446.52|0
1649904160000|2022-04-14 02:42:40|449.41|446.61|449.57|446.77|449.57|446.77|449.41|446.61|0
1649904170000|2022-04-14 02:42:50|449.41|446.61|449.41|446.61|449.41|446.61|449.41|446.61|0
1649904180000|2022-04-14 02:43:00|449.25|446.45|449.25|446.45|449.25|446.45|449.25|446.45|0
1649904200000|2022-04-14 02:43:20|449.41|446.61|449.41|446.61|449.41|446.61|449.41|446.61|0
1649904220000|2022-04-14 02:43:40|449.57|446.77|449.57|446.77|449.57|446.77|449.57|446.77|0
1649904240000|2022-04-14 02:44:00|449.48|446.68|449.41|446.61|449.48|446.68|449.41|446.61|0
1649904260000|2022-04-14 02:44:20|449.32|446.52|449.32|446.52|449.32|446.52|449.32|446.52|0
1649904270000|2022-04-14 02:44:30|449.25|446.45|449.56|446.76|449.56|446.76|449.25|446.45|0
1649904280000|2022-04-14 02:44:40|449.64|446.84|449.41|446.61|449.64|446.84|449.41|446.61|0
1649904290000|2022-04-14 02:44:50|449.32|446.52|449.32|446.52|449.32|446.52|449.32|446.52|0
1649904300000|2022-04-14 02:45:00|449.25|446.45|449.25|446.45|449.41|446.61|449.25|446.45|0
1649904310000|2022-04-14 02:45:10|449.32|446.52|449.41|446.61|449.41|446.61|449.32|446.52|0
1649904320000|2022-04-14 02:45:20|449.32|446.52|449.41|446.61|449.41|446.61|449.32|446.52|0
1649904350000|2022-04-14 02:45:50|449.56|446.76|449.41|446.61|449.56|446.76|449.41|446.61|0
1649904360000|2022-04-14 02:46:00|449.25|446.45|449.41|446.61|449.41|446.61|449.25|446.45|0
1649904370000|2022-04-14 02:46:10|449.48|446.68|449.4|446.6|449.48|446.68|449.4|446.6|0
1649904380000|2022-04-14 02:46:20|449.56|446.76|449.56|446.76|449.56|446.76|449.56|446.76|0
1649904400000|2022-04-14 02:46:40|449.72|446.92|449.72|446.92|449.72|446.92|449.72|446.92|0
1649904420000|2022-04-14 02:47:00|449.56|446.76|449.56|446.76|449.56|446.76|449.56|446.76|0
1649904450000|2022-04-14 02:47:30|449.72|446.92|449.56|446.76|449.88|447.08|449.56|446.76|0
1649904460000|2022-04-14 02:47:40|449.72|446.92|449.72|446.92|449.72|446.92|449.72|446.92|0
1649904470000|2022-04-14 02:47:50|449.56|446.76|449.56|446.76|449.56|446.76|449.56|446.76|0
1649904480000|2022-04-14 02:48:00|449.48|446.68|449.4|446.6|449.48|446.68|449.4|446.6|0
1649904500000|2022-04-14 02:48:20|449.56|446.76|449.56|446.76|449.56|446.76|449.56|446.76|0
1649904540000|2022-04-14 02:49:00|449.4|446.6|449.4|446.6|449.4|446.6|449.4|446.6|0
1649904550000|2022-04-14 02:49:10|449.48|446.68|449.4|446.6|449.48|446.68|449.4|446.6|0
1649904560000|2022-04-14 02:49:20|449.56|446.76|449.56|446.76|449.56|446.76|449.56|446.76|0
1649904590000|2022-04-14 02:49:50|449.4|446.6|449.24|446.44|449.4|446.6|449.24|446.44|0
1649904600000|2022-04-14 02:50:00|449.4|446.6|449.24|446.44|449.4|446.6|449.24|446.44|0
1649904610000|2022-04-14 02:50:10|449.09|446.29|449.09|446.29|449.09|446.29|449.09|446.29|0
1649904630000|2022-04-14 02:50:30|449.08|446.28|449.08|446.28|449.08|446.28|449.08|446.28|0
1649904670000|2022-04-14 02:51:10|449.16|446.36|449.24|446.44|449.24|446.44|449.16|446.36|0
1649904710000|2022-04-14 02:51:50|449.4|446.6|449.4|446.6|449.4|446.6|449.4|446.6|0
1649904720000|2022-04-14 02:52:00|449.56|446.76|449.56|446.76|449.56|446.76|449.56|446.76|0
1649904730000|2022-04-14 02:52:10|449.72|446.92|449.72|446.92|449.72|446.92|449.72|446.92|0
1649904740000|2022-04-14 02:52:20|449.56|446.76|449.56|446.76|449.56|446.76|449.56|446.76|0
1649904760000|2022-04-14 02:52:40|449.72|446.92|449.72|446.92|449.72|446.92|449.72|446.92|0
1649904800000|2022-04-14 02:53:20|449.88|447.08|449.88|447.08|449.88|447.08|449.88|447.08|0
1649904860000|2022-04-14 02:54:20|449.8|447|449.72|446.92|449.88|447.08|449.72|446.92|0
1649904870000|2022-04-14 02:54:30|449.56|446.76|449.56|446.76|449.56|446.76|449.56|446.76|0
1649904880000|2022-04-14 02:54:40|449.64|446.84|449.72|446.92|449.72|446.92|449.64|446.84|0
1649904900000|2022-04-14 02:55:00|449.88|447.08|449.72|446.92|449.88|447.08|449.72|446.92|0
1649904930000|2022-04-14 02:55:30|449.8|447|449.8|447|449.8|447|449.8|447|0
1649904940000|2022-04-14 02:55:40|449.88|447.08|449.88|447.08|449.88|447.08|449.88|447.08|0
1649904980000|2022-04-14 02:56:20|449.72|446.92|449.72|446.92|449.72|446.92|449.72|446.92|0
1649905000000|2022-04-14 02:56:40|449.88|447.08|449.88|447.08|449.88|447.08|449.88|447.08|0
1649905020000|2022-04-14 02:57:00|450.04|447.24|449.88|447.08|450.04|447.24|449.88|447.08|0
1649905070000|2022-04-14 02:57:50|449.72|446.92|449.72|446.92|449.72|446.92|449.72|446.92|0
1649905080000|2022-04-14 02:58:00|449.88|447.08|449.72|446.92|449.88|447.08|449.72|446.92|0
1649905090000|2022-04-14 02:58:10|449.79|446.99|449.79|446.99|449.79|446.99|449.79|446.99|0
1649905100000|2022-04-14 02:58:20|449.72|446.92|449.79|446.99|449.88|447.08|449.72|446.92|0
1649905110000|2022-04-14 02:58:30|449.88|447.08|449.72|446.92|449.88|447.08|449.72|446.92|0
1649905140000|2022-04-14 02:59:00|449.56|446.76|449.56|446.76|449.56|446.76|449.56|446.76|0
1649905150000|2022-04-14 02:59:10|449.4|446.6|449.4|446.6|449.4|446.6|449.4|446.6|0
1649905160000|2022-04-14 02:59:20|449.56|446.76|449.56|446.76|449.56|446.76|449.56|446.76|0
1649905170000|2022-04-14 02:59:30|449.48|446.68|449.56|446.76|449.56|446.76|449.48|446.68|0
1649905180000|2022-04-14 02:59:40|449.4|446.6|449.56|446.76|449.56|446.76|449.4|446.6|0
1649905190000|2022-04-14 02:59:50|449.48|446.68|449.4|446.6|449.48|446.68|449.4|446.6|0
1649905250000|2022-04-14 03:00:50|449.47|446.67|449.47|446.67|449.47|446.67|449.47|446.67|0
1649905260000|2022-04-14 03:01:00|449.56|446.76|449.56|446.76|449.56|446.76|449.47|446.67|0
1649905270000|2022-04-14 03:01:10|449.4|446.6|449.4|446.6|449.4|446.6|449.4|446.6|0
1649905290000|2022-04-14 03:01:30|449.56|446.76|449.56|446.76|449.56|446.76|449.56|446.76|0
1649905310000|2022-04-14 03:01:50|449.63|446.83|449.72|446.92|449.72|446.92|449.63|446.83|0
1649905380000|2022-04-14 03:03:00|449.87|447.07|449.87|447.07|449.87|447.07|449.87|447.07|0
1649905410000|2022-04-14 03:03:30|450.03|447.23|450.03|447.23|450.03|447.23|449.87|447.07|0
1649905420000|2022-04-14 03:03:40|449.87|447.07|449.87|447.07|449.87|447.07|449.87|447.07|0
1649905430000|2022-04-14 03:03:50|450.03|447.23|450.03|447.23|450.03|447.23|450.03|447.23|0
1649905440000|2022-04-14 03:04:00|449.95|447.15|449.95|447.15|449.95|447.15|449.95|447.15|0
1649905450000|2022-04-14 03:04:10|449.87|447.07|449.87|447.07|449.87|447.07|449.87|447.07|0
1649905460000|2022-04-14 03:04:20|450.03|447.23|450.03|447.23|450.03|447.23|450.03|447.23|0
1649905470000|2022-04-14 03:04:30|449.95|447.15|450.03|447.23|450.03|447.23|449.95|447.15|0
1649905500000|2022-04-14 03:05:00|450.11|447.31|450.03|447.23|450.11|447.31|450.03|447.23|0
1649905510000|2022-04-14 03:05:10|449.87|447.07|449.87|447.07|449.87|447.07|449.87|447.07|0
1649905570000|2022-04-14 03:06:10|450.03|447.23|449.87|447.07|450.03|447.23|449.87|447.07|0
1649905580000|2022-04-14 03:06:20|449.95|447.15|450.03|447.23|450.11|447.31|449.95|447.15|0
1649905590000|2022-04-14 03:06:30|450.11|447.31|450.03|447.23|450.11|447.31|450.03|447.23|0
1649905600000|2022-04-14 03:06:40|450.11|447.31|450.03|447.23|450.11|447.31|449.87|447.07|0
1649905610000|2022-04-14 03:06:50|449.87|447.07|449.87|447.07|449.87|447.07|449.87|447.07|0
1649905620000|2022-04-14 03:07:00|450.03|447.23|449.87|447.07|450.03|447.23|449.87|447.07|0
1649905630000|2022-04-14 03:07:10|449.71|446.91|449.71|446.91|449.71|446.91|449.71|446.91|0
1649905640000|2022-04-14 03:07:20|449.55|446.75|449.47|446.67|449.55|446.75|449.47|446.67|0
1649905650000|2022-04-14 03:07:30|449.4|446.6|449.4|446.6|449.4|446.6|449.4|446.6|0
1649905670000|2022-04-14 03:07:50|449.47|446.67|449.4|446.6|449.47|446.67|449.4|446.6|0
1649905680000|2022-04-14 03:08:00|449.24|446.44|448.92|446.12|449.24|446.44|448.92|446.12|0
1649905700000|2022-04-14 03:08:20|448.84|446.04|448.92|446.12|448.92|446.12|448.84|446.04|0
1649905710000|2022-04-14 03:08:30|449.08|446.28|449.08|446.28|449.08|446.28|449.08|446.28|0
1649905740000|2022-04-14 03:09:00|449.15|446.35|449.24|446.44|449.39|446.59|449.15|446.35|0
1649905760000|2022-04-14 03:09:20|449.15|446.35|449.15|446.35|449.24|446.44|449.15|446.35|0
1649905770000|2022-04-14 03:09:30|449.24|446.44|449.24|446.44|449.24|446.44|449.24|446.44|0
1649905790000|2022-04-14 03:09:50|449.15|446.35|449.24|446.44|449.24|446.44|449.15|446.35|0
1649905810000|2022-04-14 03:10:10|449.08|446.28|449.08|446.28|449.08|446.28|449.08|446.28|0
1649905820000|2022-04-14 03:10:20|449.15|446.35|449.15|446.35|449.15|446.35|449.15|446.35|0
1649905830000|2022-04-14 03:10:30|449.23|446.43|449.23|446.43|449.39|446.59|449.23|446.43|0
1649905860000|2022-04-14 03:11:00|449.15|446.35|449.23|446.43|449.23|446.43|449.08|446.28|0
1649905890000|2022-04-14 03:11:30|449.39|446.59|449.23|446.43|449.39|446.59|449.23|446.43|0
1649905920000|2022-04-14 03:12:00|449.39|446.59|449.39|446.59|449.39|446.59|449.31|446.51|0
1649905950000|2022-04-14 03:12:30|449.31|446.51|449.39|446.59|449.39|446.59|449.31|446.51|0
1649905960000|2022-04-14 03:12:40|449.31|446.51|449.39|446.59|449.39|446.59|449.31|446.51|0
1649905970000|2022-04-14 03:12:50|449.23|446.43|449.23|446.43|449.23|446.43|449.23|446.43|0
1649905990000|2022-04-14 03:13:10|449.07|446.27|449.07|446.27|449.07|446.27|449.07|446.27|0
1649906000000|2022-04-14 03:13:20|448.92|446.12|448.92|446.12|448.92|446.12|448.92|446.12|0
1649906020000|2022-04-14 03:13:40|448.99|446.19|448.99|446.19|448.99|446.19|448.99|446.19|0
1649906030000|2022-04-14 03:13:50|449.07|446.27|449.07|446.27|449.07|446.27|449.07|446.27|0
1649906070000|2022-04-14 03:14:30|449.23|446.43|449.23|446.43|449.23|446.43|449.23|446.43|0
1649906120000|2022-04-14 03:15:20|449.07|446.27|449.23|446.43|449.23|446.43|449.07|446.27|0
1649906190000|2022-04-14 03:16:30|449.31|446.51|449.39|446.59|449.39|446.59|449.31|446.51|0
1649906200000|2022-04-14 03:16:40|449.55|446.75|449.55|446.75|449.55|446.75|449.55|446.75|0
1649906240000|2022-04-14 03:17:20|449.71|446.91|449.71|446.91|449.71|446.91|449.71|446.91|0
1649906310000|2022-04-14 03:18:30|450.03|447.23|450.03|447.23|450.03|447.23|450.03|447.23|0
1649906320000|2022-04-14 03:18:40|450.19|447.39|450.5|447.7|450.5|447.7|450.19|447.39|0
1649906330000|2022-04-14 03:18:50|450.35|447.55|450.35|447.55|450.35|447.55|450.35|447.55|0
1649906340000|2022-04-14 03:19:00|450.5|447.7|450.34|447.54|450.5|447.7|450.34|447.54|0
1649906350000|2022-04-14 03:19:10|450.5|447.7|450.5|447.7|450.5|447.7|450.5|447.7|0
1649906360000|2022-04-14 03:19:20|450.66|447.86|450.5|447.7|450.66|447.86|450.5|447.7|0
1649906370000|2022-04-14 03:19:30|450.34|447.54|450.5|447.7|450.5|447.7|450.34|447.54|0
1649906380000|2022-04-14 03:19:40|450.34|447.54|450.34|447.54|450.34|447.54|450.34|447.54|0
1649906390000|2022-04-14 03:19:50|450.19|447.39|450.19|447.39|450.19|447.39|450.19|447.39|0
1649906400000|2022-04-14 03:20:00|450.03|447.23|449.71|446.91|450.1|447.3|449.71|446.91|0
1649906410000|2022-04-14 03:20:10|449.55|446.75|449.55|446.75|449.55|446.75|449.55|446.75|0
1649906420000|2022-04-14 03:20:20|449.39|446.59|449.23|446.43|449.39|446.59|449.23|446.43|0
1649906430000|2022-04-14 03:20:30|449.39|446.59|449.39|446.59|449.39|446.59|449.23|446.43|0
1649906440000|2022-04-14 03:20:40|449.23|446.43|449.39|446.59|449.39|446.59|449.23|446.43|0
1649906450000|2022-04-14 03:20:50|449.23|446.43|449.23|446.43|449.23|446.43|449.23|446.43|0
1649906460000|2022-04-14 03:21:00|449.15|446.35|449.15|446.35|449.15|446.35|449.15|446.35|0
1649906470000|2022-04-14 03:21:10|449.07|446.27|448.91|446.11|449.07|446.27|448.83|446.03|0
1649906480000|2022-04-14 03:21:20|448.99|446.19|448.99|446.19|448.99|446.19|448.99|446.19|0
1649906490000|2022-04-14 03:21:30|448.91|446.11|448.91|446.11|448.91|446.11|448.91|446.11|0
1649906510000|2022-04-14 03:21:50|448.75|445.95|448.83|446.03|448.83|446.03|448.75|445.95|0
1649906520000|2022-04-14 03:22:00|448.91|446.11|448.91|446.11|448.91|446.11|448.91|446.11|0
1649906550000|2022-04-14 03:22:30|448.99|446.19|449.07|446.27|449.07|446.27|448.99|446.19|0
1649906560000|2022-04-14 03:22:40|448.91|446.11|449.07|446.27|449.07|446.27|448.91|446.11|0
1649906590000|2022-04-14 03:23:10|449.23|446.43|449.07|446.27|449.23|446.43|449.07|446.27|0
1649906600000|2022-04-14 03:23:20|449.15|446.35|449.23|446.43|449.23|446.43|449.15|446.35|0
1649906630000|2022-04-14 03:23:50|449.07|446.27|449.07|446.27|449.07|446.27|448.91|446.11|0
1649906640000|2022-04-14 03:24:00|449.23|446.43|449.23|446.43|449.23|446.43|449.07|446.27|0
1649906670000|2022-04-14 03:24:30|449.07|446.27|449.15|446.35|449.15|446.35|449.07|446.27|0
1649906680000|2022-04-14 03:24:40|449.23|446.43|449.23|446.43|449.23|446.43|449.23|446.43|0
1649906720000|2022-04-14 03:25:20|449.07|446.27|449.07|446.27|449.07|446.27|449.07|446.27|0
1649906730000|2022-04-14 03:25:30|449.23|446.43|449.07|446.27|449.23|446.43|449.07|446.27|0
1649906740000|2022-04-14 03:25:40|449.15|446.35|449.07|446.27|449.15|446.35|449.07|446.27|0
1649906770000|2022-04-14 03:26:10|449.15|446.35|449.07|446.27|449.15|446.35|449.07|446.27|0
1649906810000|2022-04-14 03:26:50|449.23|446.43|449.14|446.34|449.23|446.43|449.07|446.27|0
1649906820000|2022-04-14 03:27:00|449.23|446.43|449.23|446.43|449.23|446.43|449.23|446.43|0
1649906840000|2022-04-14 03:27:20|449.39|446.59|449.39|446.59|449.39|446.59|449.39|446.59|0
1649906880000|2022-04-14 03:28:00|449.55|446.75|449.55|446.75|449.55|446.75|449.55|446.75|0
1649906890000|2022-04-14 03:28:10|449.39|446.59|449.39|446.59|449.39|446.59|449.39|446.59|0
1649906950000|2022-04-14 03:29:10|449.23|446.43|449.39|446.59|449.39|446.59|449.23|446.43|0
1649906960000|2022-04-14 03:29:20|449.3|446.5|449.3|446.5|449.3|446.5|449.3|446.5|0
1649906970000|2022-04-14 03:29:30|449.39|446.59|449.39|446.59|449.39|446.59|449.39|446.59|0
1649906980000|2022-04-14 03:29:40|449.46|446.66|449.39|446.59|449.46|446.66|449.39|446.59|0
1649906990000|2022-04-14 03:29:50|449.54|446.74|449.39|446.59|449.54|446.74|449.39|446.59|0
1649907000000|2022-04-14 03:30:00|449.54|446.74|449.39|446.59|449.54|446.74|449.39|446.59|0
1649907020000|2022-04-14 03:30:20|449.54|446.74|449.54|446.74|449.54|446.74|449.54|446.74|0
1649907030000|2022-04-14 03:30:30|449.38|446.58|449.38|446.58|449.38|446.58|449.38|446.58|0
1649907070000|2022-04-14 03:31:10|449.23|446.43|449.23|446.43|449.23|446.43|449.23|446.43|0
1649907080000|2022-04-14 03:31:20|449.38|446.58|449.38|446.58|449.38|446.58|449.38|446.58|0
1649907090000|2022-04-14 03:31:30|449.3|446.5|449.3|446.5|449.3|446.5|449.3|446.5|0
1649907100000|2022-04-14 03:31:40|449.38|446.58|449.38|446.58|449.38|446.58|449.38|446.58|0
1649907130000|2022-04-14 03:32:10|449.3|446.5|449.23|446.43|449.3|446.5|449.23|446.43|0
1649907150000|2022-04-14 03:32:30|449.22|446.42|449.22|446.42|449.22|446.42|449.22|446.42|0
1649907170000|2022-04-14 03:32:50|449.3|446.5|449.22|446.42|449.3|446.5|449.22|446.42|0
1649907180000|2022-04-14 03:33:00|449.14|446.34|449.14|446.34|449.14|446.34|449.14|446.34|0
1649907190000|2022-04-14 03:33:10|449.22|446.42|449.22|446.42|449.22|446.42|449.22|446.42|0
1649907210000|2022-04-14 03:33:30|449.07|446.27|449.07|446.27|449.07|446.27|449.07|446.27|0
1649907250000|2022-04-14 03:34:10|448.91|446.11|449.07|446.27|449.07|446.27|448.91|446.11|0
1649907260000|2022-04-14 03:34:20|448.91|446.11|448.98|446.18|449.07|446.27|448.91|446.11|0
1649907270000|2022-04-14 03:34:30|449.07|446.27|448.91|446.11|449.07|446.27|448.91|446.11|0
1649907280000|2022-04-14 03:34:40|449.07|446.27|449.06|446.26|449.07|446.27|449.06|446.26|0
1649907300000|2022-04-14 03:35:00|449.22|446.42|449.22|446.42|449.22|446.42|449.22|446.42|0
1649907330000|2022-04-14 03:35:30|449.14|446.34|449.22|446.42|449.22|446.42|449.06|446.26|0
1649907340000|2022-04-14 03:35:40|449.14|446.34|449.06|446.26|449.14|446.34|449.06|446.26|0
1649907360000|2022-04-14 03:36:00|449.22|446.42|449.22|446.42|449.22|446.42|449.22|446.42|0
1649907370000|2022-04-14 03:36:10|449.06|446.26|449.06|446.26|449.06|446.26|449.06|446.26|0
1649907390000|2022-04-14 03:36:30|448.91|446.11|448.91|446.11|448.91|446.11|448.91|446.11|0
1649907410000|2022-04-14 03:36:50|448.75|445.95|448.75|445.95|448.75|445.95|448.75|445.95|0
1649907420000|2022-04-14 03:37:00|448.9|446.1|448.75|445.95|448.9|446.1|448.75|445.95|0
1649907440000|2022-04-14 03:37:20|448.66|445.86|448.59|445.79|448.66|445.86|448.59|445.79|0
1649907510000|2022-04-14 03:38:30|448.43|445.63|448.43|445.63|448.43|445.63|448.43|445.63|0
1649907530000|2022-04-14 03:38:50|448.27|445.47|448.27|445.47|448.27|445.47|448.27|445.47|0
1649907550000|2022-04-14 03:39:10|448.43|445.63|448.43|445.63|448.43|445.63|448.43|445.63|0
1649907560000|2022-04-14 03:39:20|448.59|445.79|448.59|445.79|448.59|445.79|448.59|445.79|0
1649907590000|2022-04-14 03:39:50|448.43|445.63|448.43|445.63|448.43|445.63|448.43|445.63|0
1649907620000|2022-04-14 03:40:20|448.59|445.79|448.43|445.63|448.59|445.79|448.43|445.63|0
1649907640000|2022-04-14 03:40:40|448.59|445.79|448.59|445.79|448.59|445.79|448.59|445.79|0
1649907670000|2022-04-14 03:41:10|448.74|445.94|448.74|445.94|448.74|445.94|448.74|445.94|0
1649907700000|2022-04-14 03:41:40|448.9|446.1|448.9|446.1|448.9|446.1|448.9|446.1|0
1649907780000|2022-04-14 03:43:00|449.06|446.26|449.06|446.26|449.06|446.26|449.06|446.26|0
1649907850000|2022-04-14 03:44:10|449.22|446.42|449.22|446.42|449.22|446.42|449.22|446.42|0
1649907860000|2022-04-14 03:44:20|449.3|446.5|449.3|446.5|449.3|446.5|449.3|446.5|0
1649907870000|2022-04-14 03:44:30|449.22|446.42|449.22|446.42|449.38|446.58|449.22|446.42|0
1649907900000|2022-04-14 03:45:00|449.38|446.58|449.22|446.42|449.38|446.58|449.22|446.42|0
1649907910000|2022-04-14 03:45:10|449.06|446.26|449.06|446.26|449.06|446.26|449.06|446.26|0
1649907930000|2022-04-14 03:45:30|449.22|446.42|449.22|446.42|449.22|446.42|449.22|446.42|0
1649907950000|2022-04-14 03:45:50|449.06|446.26|449.22|446.42|449.22|446.42|449.06|446.26|0
1649908000000|2022-04-14 03:46:40|449.38|446.58|449.85|447.05|449.85|447.05|449.38|446.58|0
1649908010000|2022-04-14 03:46:50|449.7|446.9|449.7|446.9|449.7|446.9|449.7|446.9|0
1649908050000|2022-04-14 03:47:30|449.85|447.05|449.85|447.05|449.85|447.05|449.85|447.05|0
1649908060000|2022-04-14 03:47:40|450.01|447.21|450.01|447.21|450.01|447.21|450.01|447.21|0
1649908080000|2022-04-14 03:48:00|450.17|447.37|450.17|447.37|450.17|447.37|450.17|447.37|0
1649908090000|2022-04-14 03:48:10|450.49|447.69|450.33|447.53|450.49|447.69|450.33|447.53|0
1649908100000|2022-04-14 03:48:20|450.17|447.37|451.13|448.33|451.13|448.33|450.17|447.37|0
1649908110000|2022-04-14 03:48:30|450.65|447.85|450.81|448.01|450.81|448.01|450.65|447.85|0
1649908120000|2022-04-14 03:48:40|450.97|448.17|451.29|448.49|451.29|448.49|450.97|448.17|0
1649908130000|2022-04-14 03:48:50|451.13|448.33|450.97|448.17|451.13|448.33|450.97|448.17|0
1649908140000|2022-04-14 03:49:00|450.81|448.01|450.81|448.01|450.81|448.01|450.81|448.01|0
1649908150000|2022-04-14 03:49:10|450.97|448.17|450.81|448.01|450.97|448.17|450.81|448.01|0
1649908160000|2022-04-14 03:49:20|450.65|447.85|450.73|447.93|450.73|447.93|450.65|447.85|0
1649908170000|2022-04-14 03:49:30|450.65|447.85|450.65|447.85|450.65|447.85|450.65|447.85|0
1649908180000|2022-04-14 03:49:40|450.49|447.69|450.33|447.53|450.49|447.69|450.33|447.53|0
1649908190000|2022-04-14 03:49:50|450.17|447.37|450.17|447.37|450.25|447.45|450.17|447.37|0
1649908200000|2022-04-14 03:50:00|450.33|447.53|450.33|447.53|450.33|447.53|450.33|447.53|0
1649908210000|2022-04-14 03:50:10|450.09|447.29|450.09|447.29|450.09|447.29|450.09|447.29|0
1649908220000|2022-04-14 03:50:20|450.17|447.37|450.17|447.37|450.17|447.37|450.01|447.21|0
1649908230000|2022-04-14 03:50:30|450.01|447.21|450.09|447.29|450.09|447.29|450.01|447.21|0
1649908240000|2022-04-14 03:50:40|450.01|447.21|449.69|446.89|450.01|447.21|449.69|446.89|0
1649908250000|2022-04-14 03:50:50|449.53|446.73|449.53|446.73|449.53|446.73|449.53|446.73|0
1649908290000|2022-04-14 03:51:30|449.61|446.81|449.53|446.73|449.61|446.81|449.53|446.73|0
1649908300000|2022-04-14 03:51:40|449.69|446.89|449.53|446.73|449.69|446.89|449.53|446.73|0
1649908310000|2022-04-14 03:51:50|449.45|446.65|449.45|446.65|449.45|446.65|449.45|446.65|0
1649908320000|2022-04-14 03:52:00|449.38|446.58|449.38|446.58|449.38|446.58|449.38|446.58|0
1649908340000|2022-04-14 03:52:20|449.53|446.73|449.38|446.58|449.53|446.73|449.38|446.58|0
1649908350000|2022-04-14 03:52:30|449.37|446.57|449.37|446.57|449.37|446.57|449.37|446.57|0
1649908360000|2022-04-14 03:52:40|449.53|446.73|449.53|446.73|449.53|446.73|449.53|446.73|0
1649908370000|2022-04-14 03:52:50|449.37|446.57|449.53|446.73|449.53|446.73|449.37|446.57|0
1649908410000|2022-04-14 03:53:30|449.69|446.89|449.69|446.89|449.69|446.89|449.69|446.89|0
1649908420000|2022-04-14 03:53:40|449.53|446.73|449.53|446.73|449.53|446.73|449.53|446.73|0
1649908430000|2022-04-14 03:53:50|449.69|446.89|449.69|446.89|449.69|446.89|449.69|446.89|0
1649908440000|2022-04-14 03:54:00|449.61|446.81|449.61|446.81|449.61|446.81|449.61|446.81|0
1649908450000|2022-04-14 03:54:10|449.53|446.73|449.53|446.73|449.53|446.73|449.53|446.73|0
1649908460000|2022-04-14 03:54:20|449.45|446.65|449.37|446.57|449.45|446.65|449.37|446.57|0
1649908470000|2022-04-14 03:54:30|449.45|446.65|449.37|446.57|449.45|446.65|449.37|446.57|0
1649908480000|2022-04-14 03:54:40|449.45|446.65|449.37|446.57|449.45|446.65|449.37|446.57|0
1649908490000|2022-04-14 03:54:50|449.29|446.49|449.29|446.49|449.29|446.49|449.29|446.49|0
1649908500000|2022-04-14 03:55:00|449.21|446.41|449.21|446.41|449.21|446.41|449.21|446.41|0
1649908510000|2022-04-14 03:55:10|449.37|446.57|449.21|446.41|449.37|446.57|449.21|446.41|0
1649908540000|2022-04-14 03:55:40|449.37|446.57|449.37|446.57|449.37|446.57|449.29|446.49|0
1649908580000|2022-04-14 03:56:20|449.53|446.73|449.53|446.73|449.53|446.73|449.53|446.73|0
1649908590000|2022-04-14 03:56:30|449.61|446.81|449.53|446.73|449.61|446.81|449.53|446.73|0
1649908600000|2022-04-14 03:56:40|449.69|446.89|449.53|446.73|449.69|446.89|449.53|446.73|0
1649908620000|2022-04-14 03:57:00|449.69|446.89|449.53|446.73|449.69|446.89|449.53|446.73|0
1649908640000|2022-04-14 03:57:20|449.37|446.57|449.53|446.73|449.53|446.73|449.37|446.57|0
1649908650000|2022-04-14 03:57:30|449.45|446.65|449.45|446.65|449.45|446.65|449.45|446.65|0
1649908660000|2022-04-14 03:57:40|449.37|446.57|449.37|446.57|449.37|446.57|449.37|446.57|0
1649908690000|2022-04-14 03:58:10|449.29|446.49|449.37|446.57|449.37|446.57|449.29|446.49|0
1649908710000|2022-04-14 03:58:30|449.53|446.73|449.53|446.73|449.53|446.73|449.53|446.73|0
1649908740000|2022-04-14 03:59:00|449.61|446.81|449.53|446.73|449.61|446.81|449.53|446.73|0
1649908770000|2022-04-14 03:59:30|449.37|446.57|449.53|446.73|449.53|446.73|449.37|446.57|0
1649908810000|2022-04-14 04:00:10|449.45|446.65|449.53|446.73|449.53|446.73|449.45|446.65|0
1649908820000|2022-04-14 04:00:20|449.69|446.89|449.85|447.05|449.85|447.05|449.69|446.89|0
1649908830000|2022-04-14 04:00:30|450.01|447.21|450.01|447.21|450.01|447.21|450.01|447.21|0
1649908840000|2022-04-14 04:00:40|449.85|447.05|450.01|447.21|450.01|447.21|449.85|447.05|0
1649908860000|2022-04-14 04:01:00|450.17|447.37|450.17|447.37|450.17|447.37|450.17|447.37|0
1649908870000|2022-04-14 04:01:10|450.01|447.21|450.01|447.21|450.01|447.21|450.01|447.21|0
1649908880000|2022-04-14 04:01:20|449.85|447.05|449.85|447.05|449.85|447.05|449.85|447.05|0
1649908890000|2022-04-14 04:01:30|450.01|447.21|450.01|447.21|450.01|447.21|449.92|447.12|0
1649908910000|2022-04-14 04:01:50|449.92|447.12|450.01|447.21|450.01|447.21|449.92|447.12|0
1649908920000|2022-04-14 04:02:00|450.17|447.37|450.17|447.37|450.17|447.37|450.17|447.37|0
1649908930000|2022-04-14 04:02:10|450.33|447.53|450.33|447.53|450.33|447.53|450.33|447.53|0
1649908950000|2022-04-14 04:02:30|450.17|447.37|450.24|447.44|450.24|447.44|450.17|447.37|0
1649908960000|2022-04-14 04:02:40|450.33|447.53|450.33|447.53|450.33|447.53|450.33|447.53|0
1649908980000|2022-04-14 04:03:00|450.48|447.68|450.17|447.37|450.48|447.68|450.17|447.37|0
1649908990000|2022-04-14 04:03:10|450.33|447.53|450.32|447.52|450.33|447.53|450.32|447.52|0
1649909020000|2022-04-14 04:03:40|450.17|447.37|450.17|447.37|450.17|447.37|450.17|447.37|0
1649909030000|2022-04-14 04:03:50|450.32|447.52|450.32|447.52|450.32|447.52|450.32|447.52|0
1649909070000|2022-04-14 04:04:30|450.48|447.68|450.48|447.68|450.48|447.68|450.48|447.68|0
1649909080000|2022-04-14 04:04:40|450.32|447.52|450.32|447.52|450.32|447.52|450.32|447.52|0
1649909090000|2022-04-14 04:04:50|450.17|447.37|450.24|447.44|450.24|447.44|450.17|447.37|0
1649909100000|2022-04-14 04:05:00|450.32|447.52|450.32|447.52|450.32|447.52|450.24|447.44|0
1649909110000|2022-04-14 04:05:10|450.24|447.44|450.32|447.52|450.32|447.52|450.24|447.44|0
1649909150000|2022-04-14 04:05:50|450.96|448.16|450.96|448.16|450.96|448.16|450.96|448.16|0
1649909160000|2022-04-14 04:06:00|450.8|448|450.8|448|450.8|448|450.8|448|0
1649909170000|2022-04-14 04:06:10|450.96|448.16|450.96|448.16|450.96|448.16|450.96|448.16|0
1649909220000|2022-04-14 04:07:00|450.8|448|450.8|448|450.8|448|450.8|448|0
1649909240000|2022-04-14 04:07:20|450.96|448.16|450.8|448|450.96|448.16|450.8|448|0
1649909250000|2022-04-14 04:07:30|450.64|447.84|450.72|447.92|450.72|447.92|450.64|447.84|0
1649909260000|2022-04-14 04:07:40|450.64|447.84|450.64|447.84|450.64|447.84|450.64|447.84|0
1649909280000|2022-04-14 04:08:00|450.48|447.68|450.48|447.68|450.48|447.68|450.48|447.68|0
1649909290000|2022-04-14 04:08:10|450.56|447.76|450.48|447.68|450.56|447.76|450.48|447.68|0
1649909300000|2022-04-14 04:08:20|450.56|447.76|450.64|447.84|450.64|447.84|450.56|447.76|0
1649909310000|2022-04-14 04:08:30|450.8|448|450.8|448|450.8|448|450.8|448|0
1649909330000|2022-04-14 04:08:50|450.96|448.16|450.96|448.16|450.96|448.16|450.96|448.16|0
1649909360000|2022-04-14 04:09:20|451.12|448.32|451.12|448.32|451.12|448.32|451.12|448.32|0
1649909370000|2022-04-14 04:09:30|451.04|448.24|450.8|448|451.12|448.32|450.8|448|0
1649909410000|2022-04-14 04:10:10|450.88|448.08|450.8|448|450.88|448.08|450.8|448|0
1649909440000|2022-04-14 04:10:40|450.88|448.08|450.88|448.08|450.88|448.08|450.88|448.08|0
1649909450000|2022-04-14 04:10:50|450.8|448|450.88|448.08|450.88|448.08|450.8|448|0
1649909460000|2022-04-14 04:11:00|450.8|448|450.8|448|450.88|448.08|450.8|448|0
1649909470000|2022-04-14 04:11:10|450.88|448.08|450.8|448|450.88|448.08|450.8|448|0
1649909510000|2022-04-14 04:11:50|450.88|448.08|450.96|448.16|450.96|448.16|450.88|448.08|0
1649909530000|2022-04-14 04:12:10|450.88|448.08|450.96|448.16|450.96|448.16|450.88|448.08|0
1649909580000|2022-04-14 04:13:00|451.12|448.32|451.12|448.32|451.12|448.32|451.12|448.32|0
1649909590000|2022-04-14 04:13:10|451.03|448.23|451.12|448.32|451.12|448.32|451.03|448.23|0
1649909620000|2022-04-14 04:13:40|451.19|448.39|451.19|448.39|451.19|448.39|451.19|448.39|0
1649909630000|2022-04-14 04:13:50|451.12|448.32|451.28|448.48|451.28|448.48|451.12|448.32|0
1649909640000|2022-04-14 04:14:00|451.12|448.32|451.12|448.32|451.12|448.32|451.12|448.32|0
1649909650000|2022-04-14 04:14:10|452.07|449.27|451.91|449.11|452.23|449.43|451.91|449.11|0
1649909670000|2022-04-14 04:14:30|452.07|449.27|451.91|449.11|452.07|449.27|451.91|449.11|0
1649909680000|2022-04-14 04:14:40|452.07|449.27|451.91|449.11|452.07|449.27|451.91|449.11|0
1649909690000|2022-04-14 04:14:50|451.75|448.95|451.75|448.95|451.75|448.95|451.75|448.95|0
1649909700000|2022-04-14 04:15:00|451.59|448.79|451.59|448.79|451.59|448.79|451.59|448.79|0
1649909710000|2022-04-14 04:15:10|451.75|448.95|451.59|448.79|451.75|448.95|451.59|448.79|0
1649909730000|2022-04-14 04:15:30|451.67|448.87|451.59|448.79|451.67|448.87|451.59|448.79|0
1649909760000|2022-04-14 04:16:00|451.12|448.32|451.28|448.48|451.28|448.48|451.12|448.32|0
1649909770000|2022-04-14 04:16:10|451.27|448.47|451.27|448.47|451.27|448.47|451.27|448.47|0
1649909800000|2022-04-14 04:16:40|451.43|448.63|451.59|448.79|451.59|448.79|451.43|448.63|0
1649909810000|2022-04-14 04:16:50|451.43|448.63|451.59|448.79|451.59|448.79|451.43|448.63|0
1649909830000|2022-04-14 04:17:10|451.75|448.95|451.75|448.95|451.75|448.95|451.75|448.95|0
1649909840000|2022-04-14 04:17:20|451.91|449.11|452.39|449.59|452.55|449.75|451.91|449.11|0
1649909870000|2022-04-14 04:17:50|452.23|449.43|452.39|449.59|452.39|449.59|452.23|449.43|0
1649909880000|2022-04-14 04:18:00|452.23|449.43|452.23|449.43|452.23|449.43|452.23|449.43|0
1649909900000|2022-04-14 04:18:20|452.07|449.27|452.07|449.27|452.07|449.27|452.07|449.27|0
1649909920000|2022-04-14 04:18:40|451.99|449.19|451.99|449.19|451.99|449.19|451.99|449.19|0
1649909930000|2022-04-14 04:18:50|451.91|449.11|451.91|449.11|451.91|449.11|451.91|449.11|0
1649909940000|2022-04-14 04:19:00|452.07|449.27|452.07|449.27|452.07|449.27|452.07|449.27|0
1649909950000|2022-04-14 04:19:10|451.91|449.11|451.91|449.11|451.91|449.11|451.91|449.11|0
1649909980000|2022-04-14 04:19:40|452.07|449.27|452.07|449.27|452.07|449.27|452.07|449.27|0
1649910000000|2022-04-14 04:20:00|451.99|449.19|451.83|449.03|451.99|449.19|451.83|449.03|0
1649910010000|2022-04-14 04:20:10|451.75|448.95|451.91|449.11|451.91|449.11|451.75|448.95|0
1649910020000|2022-04-14 04:20:20|452.07|449.27|452.07|449.27|452.07|449.27|452.07|449.27|0
1649910050000|2022-04-14 04:20:50|452.23|449.43|452.23|449.43|452.23|449.43|452.23|449.43|0
1649910080000|2022-04-14 04:21:20|452.07|449.27|452.23|449.43|452.23|449.43|452.07|449.27|0
1649910100000|2022-04-14 04:21:40|452.07|449.27|452.07|449.27|452.07|449.27|452.07|449.27|0
1649910120000|2022-04-14 04:22:00|452.23|449.43|452.07|449.27|452.23|449.43|452.07|449.27|0
1649910130000|2022-04-14 04:22:10|452.23|449.43|451.99|449.19|452.23|449.43|451.91|449.11|0
1649910140000|2022-04-14 04:22:20|452.07|449.27|452.07|449.27|452.07|449.27|452.07|449.27|0
1649910150000|2022-04-14 04:22:30|451.91|449.11|451.91|449.11|451.91|449.11|451.91|449.11|0
1649910170000|2022-04-14 04:22:50|452.07|449.27|452.07|449.27|452.07|449.27|452.07|449.27|0
1649910180000|2022-04-14 04:23:00|452.23|449.43|452.39|449.59|452.39|449.59|452.23|449.43|0
1649910190000|2022-04-14 04:23:10|452.23|449.43|452.31|449.51|452.39|449.59|452.23|449.43|0
1649910200000|2022-04-14 04:23:20|452.23|449.43|452.39|449.59|452.39|449.59|452.23|449.43|0
1649910210000|2022-04-14 04:23:30|452.55|449.75|452.55|449.75|452.55|449.75|452.55|449.75|0
1649910220000|2022-04-14 04:23:40|452.71|449.91|452.55|449.75|452.71|449.91|452.55|449.75|0
1649910260000|2022-04-14 04:24:20|452.71|449.91|452.71|449.91|452.71|449.91|452.71|449.91|0
1649910280000|2022-04-14 04:24:40|452.62|449.82|452.71|449.91|452.71|449.91|452.62|449.82|0
1649910290000|2022-04-14 04:24:50|452.87|450.07|452.87|450.07|452.87|450.07|452.87|450.07|0
1649910300000|2022-04-14 04:25:00|452.71|449.91|452.71|449.91|452.71|449.91|452.71|449.91|0
1649910310000|2022-04-14 04:25:10|452.55|449.75|452.46|449.66|452.55|449.75|452.46|449.66|0
1649910320000|2022-04-14 04:25:20|452.39|449.59|452.39|449.59|452.39|449.59|452.39|449.59|0
1649910330000|2022-04-14 04:25:30|452.55|449.75|452.55|449.75|452.55|449.75|452.55|449.75|0
1649910340000|2022-04-14 04:25:40|452.46|449.66|452.55|449.75|452.55|449.75|452.46|449.66|0
1649910350000|2022-04-14 04:25:50|452.39|449.59|452.39|449.59|452.39|449.59|452.39|449.59|0
1649910370000|2022-04-14 04:26:10|452.46|449.66|452.55|449.75|452.55|449.75|452.46|449.66|0
1649910480000|2022-04-14 04:28:00|452.62|449.82|452.55|449.75|452.62|449.82|452.55|449.75|0
1649910500000|2022-04-14 04:28:20|453.5|450.7|453.34|450.54|453.5|450.7|453.34|450.54|0
1649910510000|2022-04-14 04:28:30|453.18|450.38|453.18|450.38|453.18|450.38|453.18|450.38|0
1649910540000|2022-04-14 04:29:00|453.34|450.54|453.26|450.46|453.34|450.54|453.26|450.46|0
1649910550000|2022-04-14 04:29:10|453.18|450.38|453.18|450.38|453.34|450.54|453.18|450.38|0
1649910570000|2022-04-14 04:29:30|453.26|450.46|453.26|450.46|453.26|450.46|453.26|450.46|0
1649910580000|2022-04-14 04:29:40|453.1|450.3|453.18|450.38|453.18|450.38|453.1|450.3|0
1649910590000|2022-04-14 04:29:50|453.26|450.46|453.26|450.46|453.26|450.46|453.26|450.46|0
1649910600000|2022-04-14 04:30:00|453.18|450.38|453.18|450.38|453.18|450.38|453.18|450.38|0
1649910610000|2022-04-14 04:30:10|453.34|450.54|453.34|450.54|453.34|450.54|453.34|450.54|0
1649910630000|2022-04-14 04:30:30|453.5|450.7|453.66|450.86|453.66|450.86|453.5|450.7|0
1649910650000|2022-04-14 04:30:50|453.5|450.7|453.34|450.54|453.5|450.7|453.34|450.54|0
1649910660000|2022-04-14 04:31:00|453.42|450.62|453.34|450.54|453.42|450.62|453.34|450.54|0
1649910670000|2022-04-14 04:31:10|453.5|450.7|453.34|450.54|453.5|450.7|453.34|450.54|0
1649910680000|2022-04-14 04:31:20|453.5|450.7|453.5|450.7|453.5|450.7|453.5|450.7|0
1649910700000|2022-04-14 04:31:40|453.42|450.62|453.5|450.7|453.5|450.7|453.34|450.54|0
1649910710000|2022-04-14 04:31:50|453.66|450.86|453.5|450.7|453.66|450.86|453.5|450.7|0
1649910730000|2022-04-14 04:32:10|453.42|450.62|453.42|450.62|453.42|450.62|453.42|450.62|0
1649910740000|2022-04-14 04:32:20|453.5|450.7|453.66|450.86|453.66|450.86|453.5|450.7|0
1649910750000|2022-04-14 04:32:30|453.5|450.7|453.5|450.7|453.5|450.7|453.5|450.7|0
1649910770000|2022-04-14 04:32:50|453.66|450.86|453.58|450.78|453.66|450.86|453.58|450.78|0
1649910780000|2022-04-14 04:33:00|453.66|450.86|453.5|450.7|453.66|450.86|453.5|450.7|0
1649910830000|2022-04-14 04:33:50|453.58|450.78|453.58|450.78|453.58|450.78|453.58|450.78|0
1649910840000|2022-04-14 04:34:00|453.66|450.86|453.66|450.86|453.66|450.86|453.58|450.78|0
1649910850000|2022-04-14 04:34:10|453.58|450.78|453.5|450.7|453.58|450.78|453.5|450.7|0
1649910860000|2022-04-14 04:34:20|453.58|450.78|453.58|450.78|453.66|450.86|453.58|450.78|0
1649910870000|2022-04-14 04:34:30|453.5|450.7|453.5|450.7|453.5|450.7|453.5|450.7|0
1649910880000|2022-04-14 04:34:40|453.66|450.86|453.66|450.86|453.66|450.86|453.66|450.86|0
1649910890000|2022-04-14 04:34:50|453.58|450.78|453.5|450.7|453.58|450.78|453.5|450.7|0
1649910900000|2022-04-14 04:35:00|453.58|450.78|453.58|450.78|453.58|450.78|453.58|450.78|0
1649910910000|2022-04-14 04:35:10|453.66|450.86|453.66|450.86|453.66|450.86|453.66|450.86|0
1649910930000|2022-04-14 04:35:30|453.5|450.7|453.5|450.7|453.66|450.86|453.5|450.7|0
1649910960000|2022-04-14 04:36:00|453.42|450.62|453.42|450.62|453.42|450.62|453.42|450.62|0
1649910970000|2022-04-14 04:36:10|453.5|450.7|453.5|450.7|453.5|450.7|453.5|450.7|0
1649910990000|2022-04-14 04:36:30|453.58|450.78|453.58|450.78|453.58|450.78|453.58|450.78|0
1649911000000|2022-04-14 04:36:40|453.66|450.86|453.98|451.18|453.98|451.18|453.66|450.86|0
1649911020000|2022-04-14 04:37:00|453.9|451.1|453.82|451.02|453.9|451.1|453.82|451.02|0
1649911040000|2022-04-14 04:37:20|453.66|450.86|453.66|450.86|453.66|450.86|453.66|450.86|0
1649911060000|2022-04-14 04:37:40|453.82|451.02|453.82|451.02|453.82|451.02|453.82|451.02|0
1649911070000|2022-04-14 04:37:50|453.66|450.86|453.66|450.86|453.66|450.86|453.66|450.86|0
1649911080000|2022-04-14 04:38:00|453.74|450.94|453.66|450.86|453.82|451.02|453.66|450.86|0
1649911110000|2022-04-14 04:38:30|453.5|450.7|453.66|450.86|453.66|450.86|453.5|450.7|0
1649911130000|2022-04-14 04:38:50|453.74|450.94|453.74|450.94|453.74|450.94|453.74|450.94|0
1649911140000|2022-04-14 04:39:00|453.82|451.02|453.9|451.1|453.98|451.18|453.82|451.02|0
1649911150000|2022-04-14 04:39:10|453.82|451.02|453.98|451.18|453.98|451.18|453.82|451.02|0
1649911170000|2022-04-14 04:39:30|453.82|451.02|453.82|451.02|453.82|451.02|453.82|451.02|0
1649911180000|2022-04-14 04:39:40|453.98|451.18|453.66|450.86|453.98|451.18|453.66|450.86|0
1649911200000|2022-04-14 04:40:00|453.57|450.77|453.57|450.77|453.57|450.77|453.57|450.77|0
1649911210000|2022-04-14 04:40:10|453.66|450.86|453.66|450.86|453.66|450.86|453.66|450.86|0
1649911220000|2022-04-14 04:40:20|453.5|450.7|453.5|450.7|453.5|450.7|453.5|450.7|0
1649911230000|2022-04-14 04:40:30|453.57|450.77|453.66|450.86|453.66|450.86|453.57|450.77|0
1649911300000|2022-04-14 04:41:40|453.73|450.93|453.82|451.02|453.82|451.02|453.73|450.93|0
1649911310000|2022-04-14 04:41:50|453.66|450.86|453.66|450.86|453.66|450.86|453.66|450.86|0
1649911360000|2022-04-14 04:42:40|453.73|450.93|453.66|450.86|453.73|450.93|453.66|450.86|0
1649911380000|2022-04-14 04:43:00|453.73|450.93|453.82|451.02|453.82|451.02|453.73|450.93|0
1649911390000|2022-04-14 04:43:10|453.73|450.93|453.98|451.18|453.98|451.18|453.73|450.93|0
1649911400000|2022-04-14 04:43:20|453.82|451.02|453.82|451.02|453.82|451.02|453.82|451.02|0
1649911410000|2022-04-14 04:43:30|453.89|451.09|453.98|451.18|453.98|451.18|453.89|451.09|0
1649911420000|2022-04-14 04:43:40|453.89|451.09|453.98|451.18|453.98|451.18|453.89|451.09|0
1649911450000|2022-04-14 04:44:10|453.82|451.02|453.89|451.09|453.89|451.09|453.82|451.02|0
1649911460000|2022-04-14 04:44:20|453.98|451.18|453.98|451.18|453.98|451.18|453.98|451.18|0
1649911470000|2022-04-14 04:44:30|453.82|451.02|453.89|451.09|453.89|451.09|453.82|451.02|0
1649911480000|2022-04-14 04:44:40|453.82|451.02|453.89|451.09|453.89|451.09|453.82|451.02|0
1649911490000|2022-04-14 04:44:50|453.82|451.02|453.82|451.02|453.82|451.02|453.82|451.02|0
1649911500000|2022-04-14 04:45:00|453.98|451.18|453.98|451.18|453.98|451.18|453.98|451.18|0
1649911520000|2022-04-14 04:45:20|454.05|451.25|454.14|451.34|454.14|451.34|454.05|451.25|0
1649911530000|2022-04-14 04:45:30|453.98|451.18|453.98|451.18|453.98|451.18|453.98|451.18|0
1649911550000|2022-04-14 04:45:50|454.13|451.33|454.13|451.33|454.13|451.33|454.13|451.33|0
1649911560000|2022-04-14 04:46:00|454.29|451.49|454.29|451.49|454.29|451.49|454.29|451.49|0
1649911580000|2022-04-14 04:46:20|454.13|451.33|454.21|451.41|454.21|451.41|454.13|451.33|0
1649911590000|2022-04-14 04:46:30|454.29|451.49|454.29|451.49|454.29|451.49|454.29|451.49|0
1649911600000|2022-04-14 04:46:40|454.45|451.65|454.45|451.65|454.45|451.65|454.45|451.65|0
1649911610000|2022-04-14 04:46:50|454.29|451.49|454.29|451.49|454.29|451.49|454.29|451.49|0
1649911620000|2022-04-14 04:47:00|454.45|451.65|454.13|451.33|454.45|451.65|454.13|451.33|0
1649911640000|2022-04-14 04:47:20|454.29|451.49|454.29|451.49|454.29|451.49|454.29|451.49|0
1649911660000|2022-04-14 04:47:40|454.13|451.33|454.13|451.33|454.29|451.49|454.13|451.33|0
1649911670000|2022-04-14 04:47:50|454.21|451.41|454.13|451.33|454.29|451.49|454.13|451.33|0
1649911680000|2022-04-14 04:48:00|454.29|451.49|454.29|451.49|454.29|451.49|454.29|451.49|0
1649911700000|2022-04-14 04:48:20|454.37|451.57|454.29|451.49|454.37|451.57|454.29|451.49|0
1649911710000|2022-04-14 04:48:30|454.45|451.65|454.45|451.65|454.45|451.65|454.45|451.65|0
1649911760000|2022-04-14 04:49:20|454.53|451.73|454.45|451.65|454.53|451.73|454.45|451.65|0
1649911770000|2022-04-14 04:49:30|454.53|451.73|454.45|451.65|454.53|451.73|454.45|451.65|0
1649911790000|2022-04-14 04:49:50|454.61|451.81|454.61|451.81|454.61|451.81|454.61|451.81|0
1649911810000|2022-04-14 04:50:10|454.53|451.73|454.45|451.65|454.53|451.73|454.45|451.65|0
1649911840000|2022-04-14 04:50:40|454.37|451.57|454.45|451.65|454.45|451.65|454.37|451.57|0
1649911860000|2022-04-14 04:51:00|454.29|451.49|454.29|451.49|454.29|451.49|454.29|451.49|0
1649911870000|2022-04-14 04:51:10|454.37|451.57|454.29|451.49|454.37|451.57|454.29|451.49|0
1649911880000|2022-04-14 04:51:20|454.13|451.33|454.13|451.33|454.13|451.33|454.13|451.33|0
1649911920000|2022-04-14 04:52:00|453.97|451.17|453.97|451.17|453.97|451.17|453.97|451.17|0
1649911940000|2022-04-14 04:52:20|454.13|451.33|453.97|451.17|454.13|451.33|453.97|451.17|0
1649911950000|2022-04-14 04:52:30|454.05|451.25|453.97|451.17|454.05|451.25|453.97|451.17|0
1649911960000|2022-04-14 04:52:40|454.13|451.33|454.13|451.33|454.13|451.33|454.13|451.33|0
1649911970000|2022-04-14 04:52:50|454.29|451.49|454.29|451.49|454.29|451.49|454.29|451.49|0
1649911980000|2022-04-14 04:53:00|454.45|451.65|454.45|451.65|454.45|451.65|454.45|451.65|0
1649911990000|2022-04-14 04:53:10|454.37|451.57|454.21|451.41|454.45|451.65|454.21|451.41|0
1649912000000|2022-04-14 04:53:20|454.13|451.33|454.13|451.33|454.13|451.33|454.13|451.33|0
1649912010000|2022-04-14 04:53:30|454.05|451.25|453.81|451.01|454.05|451.25|453.81|451.01|0
1649912040000|2022-04-14 04:54:00|453.97|451.17|453.97|451.17|453.97|451.17|453.97|451.17|0
1649912060000|2022-04-14 04:54:20|453.81|451.01|453.97|451.17|453.97|451.17|453.81|451.01|0
1649912070000|2022-04-14 04:54:30|453.81|451.01|453.81|451.01|453.81|451.01|453.81|451.01|0
1649912090000|2022-04-14 04:54:50|453.89|451.09|453.89|451.09|453.89|451.09|453.89|451.09|0
1649912110000|2022-04-14 04:55:10|453.81|451.01|453.81|451.01|453.89|451.09|453.81|451.01|0
1649912120000|2022-04-14 04:55:20|453.89|451.09|453.89|451.09|453.89|451.09|453.89|451.09|0
1649912130000|2022-04-14 04:55:30|453.81|451.01|453.89|451.09|453.89|451.09|453.81|451.01|0
1649912140000|2022-04-14 04:55:40|453.97|451.17|453.89|451.09|453.97|451.17|453.89|451.09|0
1649912150000|2022-04-14 04:55:50|453.97|451.17|453.89|451.09|453.97|451.17|453.89|451.09|0
1649912160000|2022-04-14 04:56:00|453.81|451.01|453.89|451.09|453.97|451.17|453.81|451.01|0
1649912170000|2022-04-14 04:56:10|453.81|451.01|453.81|451.01|453.81|451.01|453.81|451.01|0
1649912200000|2022-04-14 04:56:40|453.73|450.93|453.73|450.93|453.81|451.01|453.73|450.93|0
1649912210000|2022-04-14 04:56:50|453.81|451.01|453.81|451.01|453.81|451.01|453.81|451.01|0
1649912250000|2022-04-14 04:57:30|453.89|451.09|453.81|451.01|453.89|451.09|453.81|451.01|0
1649912280000|2022-04-14 04:58:00|453.73|450.93|453.73|450.93|453.73|450.93|453.73|450.93|0
1649912290000|2022-04-14 04:58:10|453.65|450.85|453.65|450.85|453.73|450.93|453.65|450.85|0
1649912330000|2022-04-14 04:58:50|453.73|450.93|453.65|450.85|453.73|450.93|453.65|450.85|0
1649912400000|2022-04-14 05:00:00|453.81|451.01|453.65|450.85|453.81|451.01|453.65|450.85|0
1649912410000|2022-04-14 05:00:10|453.49|450.69|453.49|450.69|453.49|450.69|453.49|450.69|0
1649912430000|2022-04-14 05:00:30|453.41|450.61|453.57|450.77|453.57|450.77|453.41|450.61|0
1649912440000|2022-04-14 05:00:40|453.49|450.69|453.49|450.69|453.49|450.69|453.49|450.69|0
1649912460000|2022-04-14 05:01:00|453.33|450.53|453.65|450.85|453.65|450.85|453.33|450.53|0
1649912480000|2022-04-14 05:01:20|453.81|451.01|453.81|451.01|453.81|451.01|453.81|451.01|0
1649912490000|2022-04-14 05:01:30|453.65|450.85|453.73|450.93|453.73|450.93|453.65|450.85|0
1649912500000|2022-04-14 05:01:40|453.81|451.01|453.81|451.01|453.81|451.01|453.81|451.01|0
1649912510000|2022-04-14 05:01:50|453.97|451.17|453.97|451.17|453.97|451.17|453.97|451.17|0
1649912520000|2022-04-14 05:02:00|454.04|451.24|454.13|451.33|454.13|451.33|454.04|451.24|0
1649912530000|2022-04-14 05:02:10|454.2|451.4|454.2|451.4|454.2|451.4|454.2|451.4|0
1649912540000|2022-04-14 05:02:20|454.45|451.65|454.29|451.49|454.45|451.65|454.29|451.49|0
1649912550000|2022-04-14 05:02:30|454.45|451.65|453.81|451.01|454.45|451.65|453.81|451.01|0
1649912570000|2022-04-14 05:02:50|453.65|450.85|453.65|450.85|453.65|450.85|453.65|450.85|0
1649912580000|2022-04-14 05:03:00|453.81|451.01|453.72|450.92|453.81|451.01|453.65|450.85|0
1649912590000|2022-04-14 05:03:10|453.81|451.01|453.81|451.01|453.81|451.01|453.81|451.01|0
1649912600000|2022-04-14 05:03:20|453.65|450.85|453.65|450.85|453.65|450.85|453.65|450.85|0
1649912620000|2022-04-14 05:03:40|453.72|450.92|453.65|450.85|453.81|451.01|453.65|450.85|0
1649912630000|2022-04-14 05:03:50|453.81|451.01|453.65|450.85|453.81|451.01|453.65|450.85|0
1649912640000|2022-04-14 05:04:00|453.72|450.92|453.65|450.85|453.81|451.01|453.65|450.85|0
1649912730000|2022-04-14 05:05:30|453.56|450.76|453.81|451.01|453.81|451.01|453.56|450.76|0
1649912740000|2022-04-14 05:05:40|453.72|450.92|453.72|450.92|453.72|450.92|453.72|450.92|0
1649912750000|2022-04-14 05:05:50|453.81|451.01|453.81|451.01|453.81|451.01|453.81|451.01|0
1649912760000|2022-04-14 05:06:00|453.65|450.85|453.81|451.01|453.81|451.01|453.65|450.85|0
1649912770000|2022-04-14 05:06:10|453.97|451.17|453.97|451.17|453.97|451.17|453.97|451.17|0
1649912790000|2022-04-14 05:06:30|453.81|451.01|453.97|451.17|453.97|451.17|453.81|451.01|0
1649912800000|2022-04-14 05:06:40|454.13|451.33|454.13|451.33|454.13|451.33|454.13|451.33|0
1649912810000|2022-04-14 05:06:50|454.29|451.49|454.29|451.49|454.29|451.49|454.2|451.4|0
1649912820000|2022-04-14 05:07:00|454.36|451.56|454.29|451.49|454.36|451.56|454.29|451.49|0
1649912830000|2022-04-14 05:07:10|454.2|451.4|454.2|451.4|454.2|451.4|454.2|451.4|0
1649912840000|2022-04-14 05:07:20|454.13|451.33|454.04|451.24|454.13|451.33|453.97|451.17|0
1649912850000|2022-04-14 05:07:30|453.97|451.17|453.97|451.17|453.97|451.17|453.97|451.17|0
1649912860000|2022-04-14 05:07:40|453.88|451.08|453.81|451.01|453.88|451.08|453.81|451.01|0
1649912870000|2022-04-14 05:07:50|453.65|450.85|453.65|450.85|453.65|450.85|453.65|450.85|0
1649912930000|2022-04-14 05:08:50|453.49|450.69|453.65|450.85|453.65|450.85|453.49|450.69|0
1649912940000|2022-04-14 05:09:00|453.64|450.84|453.64|450.84|453.64|450.84|453.49|450.69|0
1649912950000|2022-04-14 05:09:10|453.56|450.76|453.49|450.69|453.56|450.76|453.49|450.69|0
1649912960000|2022-04-14 05:09:20|453.64|450.84|453.49|450.69|453.64|450.84|453.49|450.69|0
1649912970000|2022-04-14 05:09:30|453.48|450.68|453.33|450.53|453.48|450.68|453.33|450.53|0
1649912980000|2022-04-14 05:09:40|453.48|450.68|453.48|450.68|453.48|450.68|453.4|450.6|0
1649912990000|2022-04-14 05:09:50|453.33|450.53|453.33|450.53|453.33|450.53|453.33|450.53|0
1649913000000|2022-04-14 05:10:00|453.4|450.6|453.32|450.52|453.48|450.68|453.32|450.52|0
1649913010000|2022-04-14 05:10:10|453.17|450.37|453.17|450.37|453.17|450.37|453.17|450.37|0
1649913020000|2022-04-14 05:10:20|453.48|450.68|453.48|450.68|453.48|450.68|453.48|450.68|0
1649913040000|2022-04-14 05:10:40|453.64|450.84|453.48|450.68|453.64|450.84|453.48|450.68|0
1649913050000|2022-04-14 05:10:50|453.4|450.6|453.32|450.52|453.4|450.6|453.32|450.52|0
1649913070000|2022-04-14 05:11:10|453.4|450.6|453.48|450.68|453.48|450.68|453.4|450.6|0
1649913080000|2022-04-14 05:11:20|453.4|450.6|453.16|450.36|453.4|450.6|453.16|450.36|0
1649913110000|2022-04-14 05:11:50|453|450.2|453.16|450.36|453.16|450.36|453|450.2|0
1649913120000|2022-04-14 05:12:00|453|450.2|453|450.2|453|450.2|453|450.2|0
1649913130000|2022-04-14 05:12:10|453.16|450.36|453.08|450.28|453.16|450.36|453|450.2|0
1649913140000|2022-04-14 05:12:20|453.16|450.36|453.24|450.44|453.24|450.44|453.16|450.36|0
1649913150000|2022-04-14 05:12:30|453.32|450.52|453.32|450.52|453.32|450.52|453.32|450.52|0
1649913160000|2022-04-14 05:12:40|453.16|450.36|453.16|450.36|453.16|450.36|453.16|450.36|0
1649913170000|2022-04-14 05:12:50|453.08|450.28|453.16|450.36|453.16|450.36|453.08|450.28|0
1649913180000|2022-04-14 05:13:00|453.24|450.44|453.24|450.44|453.24|450.44|453.24|450.44|0
1649913190000|2022-04-14 05:13:10|453.32|450.52|453.32|450.52|453.32|450.52|453.32|450.52|0
1649913200000|2022-04-14 05:13:20|453.48|450.68|453.56|450.76|453.56|450.76|453.48|450.68|0
1649913210000|2022-04-14 05:13:30|453.48|450.68|453.56|450.76|453.56|450.76|453.48|450.68|0
1649913220000|2022-04-14 05:13:40|453.48|450.68|453.64|450.84|453.64|450.84|453.48|450.68|0
1649913230000|2022-04-14 05:13:50|453.48|450.68|453.48|450.68|453.48|450.68|453.48|450.68|0
1649913250000|2022-04-14 05:14:10|453.64|450.84|453.64|450.84|453.64|450.84|453.64|450.84|0
1649913260000|2022-04-14 05:14:20|453.56|450.76|453.56|450.76|453.56|450.76|453.56|450.76|0
1649913270000|2022-04-14 05:14:30|453.48|450.68|453.64|450.84|453.64|450.84|453.48|450.68|0
1649913320000|2022-04-14 05:15:20|453.96|451.16|453.96|451.16|453.96|451.16|453.96|451.16|0
1649913330000|2022-04-14 05:15:30|454.04|451.24|454.04|451.24|454.04|451.24|454.04|451.24|0
1649913340000|2022-04-14 05:15:40|454.12|451.32|454.12|451.32|454.12|451.32|454.12|451.32|0
1649913350000|2022-04-14 05:15:50|454.28|451.48|454.28|451.48|454.28|451.48|454.28|451.48|0
1649913370000|2022-04-14 05:16:10|454.44|451.64|454.44|451.64|454.44|451.64|454.36|451.56|0
1649913380000|2022-04-14 05:16:20|454.28|451.48|454.28|451.48|454.28|451.48|454.28|451.48|0
1649913390000|2022-04-14 05:16:30|454.12|451.32|454.12|451.32|454.12|451.32|454.12|451.32|0
1649913400000|2022-04-14 05:16:40|454.2|451.4|454.2|451.4|454.2|451.4|454.2|451.4|0
1649913410000|2022-04-14 05:16:50|454.28|451.48|454.28|451.48|454.28|451.48|454.28|451.48|0
1649913420000|2022-04-14 05:17:00|454.36|451.56|454.28|451.48|454.44|451.64|454.28|451.48|0
1649913440000|2022-04-14 05:17:20|454.2|451.4|454.12|451.32|454.2|451.4|454.12|451.32|0
1649913450000|2022-04-14 05:17:30|453.96|451.16|453.96|451.16|453.96|451.16|453.96|451.16|0
1649913460000|2022-04-14 05:17:40|454.12|451.32|454.12|451.32|454.12|451.32|454.12|451.32|0
1649913520000|2022-04-14 05:18:40|454.28|451.48|454.28|451.48|454.28|451.48|454.28|451.48|0
1649913530000|2022-04-14 05:18:50|454.12|451.32|453.96|451.16|454.12|451.32|453.96|451.16|0
1649913550000|2022-04-14 05:19:10|454.12|451.32|454.12|451.32|454.12|451.32|454.12|451.32|0
1649913560000|2022-04-14 05:19:20|454.2|451.4|454.12|451.32|454.2|451.4|454.12|451.32|0
1649913580000|2022-04-14 05:19:40|454.2|451.4|454.28|451.48|454.28|451.48|454.2|451.4|0
1649913590000|2022-04-14 05:19:50|454.12|451.32|454.2|451.4|454.2|451.4|454.12|451.32|0
1649913600000|2022-04-14 05:20:00|454.28|451.48|454.28|451.48|454.28|451.48|454.28|451.48|0
1649913630000|2022-04-14 05:20:30|454.12|451.32|454.12|451.32|454.12|451.32|454.12|451.32|0
1649913650000|2022-04-14 05:20:50|453.96|451.16|453.96|451.16|453.96|451.16|453.96|451.16|0
1649913660000|2022-04-14 05:21:00|453.8|451|453.8|451|453.8|451|453.8|451|0
1649913670000|2022-04-14 05:21:10|453.96|451.16|453.96|451.16|453.96|451.16|453.96|451.16|0
1649913680000|2022-04-14 05:21:20|453.88|451.08|453.8|451|453.88|451.08|453.8|451|0
1649913690000|2022-04-14 05:21:30|453.64|450.84|453.64|450.84|453.64|450.84|453.64|450.84|0
1649913700000|2022-04-14 05:21:40|453.72|450.92|453.72|450.92|453.72|450.92|453.72|450.92|0
1649913710000|2022-04-14 05:21:50|453.8|451|453.96|451.16|453.96|451.16|453.8|451|0
1649913730000|2022-04-14 05:22:10|454.04|451.24|454.12|451.32|454.12|451.32|454.04|451.24|0
1649913740000|2022-04-14 05:22:20|453.96|451.16|453.96|451.16|453.96|451.16|453.96|451.16|0
1649913790000|2022-04-14 05:23:10|453.88|451.08|453.72|450.92|453.88|451.08|453.72|450.92|0
1649913800000|2022-04-14 05:23:20|453.64|450.84|453.8|451|453.8|451|453.64|450.84|0
1649913820000|2022-04-14 05:23:40|453.64|450.84|453.64|450.84|453.64|450.84|453.64|450.84|0
1649913850000|2022-04-14 05:24:10|453.48|450.68|453.32|450.52|453.48|450.68|453.32|450.52|0
1649913860000|2022-04-14 05:24:20|453.48|450.68|453.4|450.6|453.48|450.68|453.32|450.52|0
1649913870000|2022-04-14 05:24:30|453.48|450.68|453.48|450.68|453.48|450.68|453.48|450.68|0
1649913900000|2022-04-14 05:25:00|453.64|450.84|453.64|450.84|453.64|450.84|453.64|450.84|0
1649913930000|2022-04-14 05:25:30|453.71|450.91|453.8|451|453.8|451|453.71|450.91|0
1649913940000|2022-04-14 05:25:40|453.87|451.07|453.87|451.07|453.87|451.07|453.87|451.07|0
1649913950000|2022-04-14 05:25:50|453.8|451|453.8|451|453.96|451.16|453.8|451|0
1649913960000|2022-04-14 05:26:00|453.71|450.91|453.64|450.84|453.71|450.91|453.64|450.84|0
1649913990000|2022-04-14 05:26:30|453.48|450.68|453.48|450.68|453.48|450.68|453.48|450.68|0
1649914000000|2022-04-14 05:26:40|453.64|450.84|453.48|450.68|453.64|450.84|453.48|450.68|0
1649914010000|2022-04-14 05:26:50|453.64|450.84|453.64|450.84|453.64|450.84|453.55|450.75|0
1649914040000|2022-04-14 05:27:20|453.55|450.75|453.48|450.68|453.55|450.75|453.48|450.68|0
1649914060000|2022-04-14 05:27:40|453.64|450.84|453.64|450.84|453.64|450.84|453.64|450.84|0
1649914080000|2022-04-14 05:28:00|453.48|450.68|453.55|450.75|453.64|450.84|453.48|450.68|0
1649914090000|2022-04-14 05:28:10|453.48|450.68|453.48|450.68|453.48|450.68|453.48|450.68|0
1649914100000|2022-04-14 05:28:20|453.64|450.84|453.48|450.68|453.64|450.84|453.48|450.68|0
1649914110000|2022-04-14 05:28:30|453.32|450.52|453.48|450.68|453.48|450.68|453.32|450.52|0
1649914160000|2022-04-14 05:29:20|453.32|450.52|453.32|450.52|453.32|450.52|453.32|450.52|0
1649914190000|2022-04-14 05:29:50|453.39|450.59|453.32|450.52|453.39|450.59|453.32|450.52|0
1649914200000|2022-04-14 05:30:00|453.39|450.59|453|450.2|453.48|450.68|453|450.2|0
1649914210000|2022-04-14 05:30:10|452.91|450.11|453|450.2|453|450.2|452.91|450.11|0
1649914220000|2022-04-14 05:30:20|453.16|450.36|453.32|450.52|453.32|450.52|453.16|450.36|0
1649914230000|2022-04-14 05:30:30|453.39|450.59|453.32|450.52|453.39|450.59|453.32|450.52|0
1649914250000|2022-04-14 05:30:50|453.48|450.68|453.39|450.59|453.48|450.68|453.39|450.59|0
1649914260000|2022-04-14 05:31:00|453.48|450.68|453.48|450.68|453.55|450.75|453.48|450.68|0
1649914270000|2022-04-14 05:31:10|453.39|450.59|453.32|450.52|453.39|450.59|453.32|450.52|0
1649914290000|2022-04-14 05:31:30|453.39|450.59|453.48|450.68|453.48|450.68|453.39|450.59|0
1649914300000|2022-04-14 05:31:40|453.47|450.67|453.63|450.83|453.71|450.91|453.47|450.67|0
1649914310000|2022-04-14 05:31:50|453.71|450.91|453.71|450.91|453.79|450.99|453.71|450.91|0
1649914320000|2022-04-14 05:32:00|453.79|450.99|453.63|450.83|453.79|450.99|453.63|450.83|0
1649914330000|2022-04-14 05:32:10|453.79|450.99|453.79|450.99|453.79|450.99|453.79|450.99|0
1649914340000|2022-04-14 05:32:20|453.71|450.91|453.63|450.83|453.79|450.99|453.63|450.83|0
1649914350000|2022-04-14 05:32:30|453.71|450.91|453.79|450.99|453.79|450.99|453.71|450.91|0
1649914360000|2022-04-14 05:32:40|453.87|451.07|453.87|451.07|453.87|451.07|453.87|451.07|0
1649914370000|2022-04-14 05:32:50|453.95|451.15|454.11|451.31|454.11|451.31|453.95|451.15|0
1649914380000|2022-04-14 05:33:00|453.95|451.15|453.95|451.15|453.95|451.15|453.95|451.15|0
1649914390000|2022-04-14 05:33:10|453.87|451.07|453.87|451.07|453.87|451.07|453.87|451.07|0
1649914400000|2022-04-14 05:33:20|453.95|451.15|453.95|451.15|453.95|451.15|453.95|451.15|0
1649914420000|2022-04-14 05:33:40|453.87|451.07|453.95|451.15|453.95|451.15|453.87|451.07|0
1649914430000|2022-04-14 05:33:50|453.87|451.07|453.79|450.99|453.87|451.07|453.79|450.99|0
1649914440000|2022-04-14 05:34:00|453.87|451.07|453.95|451.15|453.95|451.15|453.87|451.07|0
1649914450000|2022-04-14 05:34:10|453.79|450.99|453.87|451.07|453.87|451.07|453.79|450.99|0
1649914460000|2022-04-14 05:34:20|453.95|451.15|453.95|451.15|453.95|451.15|453.95|451.15|0
1649914500000|2022-04-14 05:35:00|454.03|451.23|454.03|451.23|454.03|451.23|454.03|451.23|0
1649914510000|2022-04-14 05:35:10|454.11|451.31|453.95|451.15|454.11|451.31|453.95|451.15|0
1649914520000|2022-04-14 05:35:20|453.87|451.07|453.95|451.15|453.95|451.15|453.87|451.07|0
1649914530000|2022-04-14 05:35:30|453.87|451.07|453.95|451.15|453.95|451.15|453.87|451.07|0
1649914540000|2022-04-14 05:35:40|453.79|450.99|453.95|451.15|453.95|451.15|453.79|450.99|0
1649914560000|2022-04-14 05:36:00|454.11|451.31|453.95|451.15|454.11|451.31|453.95|451.15|0
1649914570000|2022-04-14 05:36:10|454.03|451.23|454.03|451.23|454.03|451.23|454.03|451.23|0
1649914580000|2022-04-14 05:36:20|454.11|451.31|454.11|451.31|454.11|451.31|454.11|451.31|0
1649914590000|2022-04-14 05:36:30|454.27|451.47|454.43|451.63|454.43|451.63|454.27|451.47|0
1649914610000|2022-04-14 05:36:50|454.59|451.79|454.59|451.79|454.59|451.79|454.59|451.79|0
1649914620000|2022-04-14 05:37:00|454.43|451.63|454.59|451.79|454.59|451.79|454.43|451.63|0
1649914630000|2022-04-14 05:37:10|454.51|451.71|454.75|451.95|454.75|451.95|454.43|451.63|0
1649914640000|2022-04-14 05:37:20|454.67|451.87|454.75|451.95|454.75|451.95|454.59|451.79|0
1649914650000|2022-04-14 05:37:30|454.67|451.87|454.75|451.95|454.75|451.95|454.67|451.87|0
1649914670000|2022-04-14 05:37:50|454.59|451.79|454.59|451.79|454.59|451.79|454.59|451.79|0
1649914680000|2022-04-14 05:38:00|454.67|451.87|454.75|451.95|454.75|451.95|454.67|451.87|0
1649914690000|2022-04-14 05:38:10|454.59|451.79|454.75|451.95|454.75|451.95|454.59|451.79|0
1649914700000|2022-04-14 05:38:20|454.91|452.11|455.23|452.43|455.23|452.43|454.91|452.11|0
1649914710000|2022-04-14 05:38:30|454.91|452.11|454.99|452.19|454.99|452.19|454.91|452.11|0
1649914720000|2022-04-14 05:38:40|454.91|452.11|455.07|452.27|455.07|452.27|454.91|452.11|0
1649914740000|2022-04-14 05:39:00|455.39|452.59|455.39|452.59|455.39|452.59|455.39|452.59|0
1649914750000|2022-04-14 05:39:10|455.23|452.43|455.39|452.59|455.71|452.91|455.23|452.43|0
1649914760000|2022-04-14 05:39:20|455.47|452.67|455.55|452.75|455.55|452.75|455.47|452.67|0
1649914770000|2022-04-14 05:39:30|455.39|452.59|455.39|452.59|455.55|452.75|455.39|452.59|0
1649914800000|2022-04-14 05:40:00|455.47|452.67|455.39|452.59|455.47|452.67|455.39|452.59|0
1649914840000|2022-04-14 05:40:40|455.23|452.43|455.23|452.43|455.23|452.43|455.23|452.43|0
1649914880000|2022-04-14 05:41:20|455.39|452.59|455.55|452.75|455.55|452.75|455.39|452.59|0
1649914890000|2022-04-14 05:41:30|455.39|452.59|455.39|452.59|455.39|452.59|455.31|452.51|0
1649914900000|2022-04-14 05:41:40|455.23|452.43|455.55|452.75|455.55|452.75|455.23|452.43|0
1649914910000|2022-04-14 05:41:50|455.47|452.67|455.55|452.75|455.55|452.75|455.39|452.59|0
1649914920000|2022-04-14 05:42:00|455.39|452.59|455.39|452.59|455.39|452.59|455.39|452.59|0
1649914930000|2022-04-14 05:42:10|455.23|452.43|455.39|452.59|455.39|452.59|455.23|452.43|0
1649914940000|2022-04-14 05:42:20|455.31|452.51|455.07|452.27|455.31|452.51|455.07|452.27|0
1649914970000|2022-04-14 05:42:50|454.91|452.11|454.91|452.11|454.91|452.11|454.91|452.11|0
1649914990000|2022-04-14 05:43:10|454.75|451.95|454.75|451.95|454.75|451.95|454.75|451.95|0
1649915020000|2022-04-14 05:43:40|454.67|451.87|454.43|451.63|454.67|451.87|454.43|451.63|0
1649915040000|2022-04-14 05:44:00|454.59|451.79|454.59|451.79|454.59|451.79|454.43|451.63|0
1649915050000|2022-04-14 05:44:10|454.51|451.71|454.51|451.71|454.51|451.71|454.51|451.71|0
1649915060000|2022-04-14 05:44:20|454.59|451.79|454.59|451.79|454.59|451.79|454.59|451.79|0
1649915080000|2022-04-14 05:44:40|454.66|451.86|454.75|451.95|454.75|451.95|454.66|451.86|0
1649915090000|2022-04-14 05:44:50|454.82|452.02|454.82|452.02|454.82|452.02|454.75|451.95|0
1649915100000|2022-04-14 05:45:00|454.75|451.95|454.91|452.11|454.91|452.11|454.75|451.95|0
1649915110000|2022-04-14 05:45:10|454.82|452.02|454.75|451.95|454.82|452.02|454.75|451.95|0
1649915120000|2022-04-14 05:45:20|454.91|452.11|454.91|452.11|454.91|452.11|454.91|452.11|0
1649915140000|2022-04-14 05:45:40|455.07|452.27|455.07|452.27|455.07|452.27|455.07|452.27|0
1649915160000|2022-04-14 05:46:00|455.23|452.43|455.3|452.5|455.3|452.5|455.23|452.43|0
1649915170000|2022-04-14 05:46:10|455.39|452.59|455.55|452.75|455.55|452.75|455.23|452.43|0
1649915180000|2022-04-14 05:46:20|455.62|452.82|455.62|452.82|455.62|452.82|455.62|452.82|0
1649915190000|2022-04-14 05:46:30|455.55|452.75|455.55|452.75|455.55|452.75|455.55|452.75|0
1649915200000|2022-04-14 05:46:40|455.46|452.66|455.39|452.59|455.46|452.66|455.39|452.59|0
1649915230000|2022-04-14 05:47:10|455.23|452.43|455.23|452.43|455.23|452.43|455.14|452.34|0
1649915240000|2022-04-14 05:47:20|455.07|452.27|455.07|452.27|455.07|452.27|455.07|452.27|0
1649915250000|2022-04-14 05:47:30|455.23|452.43|455.23|452.43|455.23|452.43|455.23|452.43|0
1649915260000|2022-04-14 05:47:40|455.14|452.34|455.23|452.43|455.23|452.43|455.14|452.34|0
1649915280000|2022-04-14 05:48:00|455.07|452.27|455.07|452.27|455.14|452.34|455.07|452.27|0
1649915300000|2022-04-14 05:48:20|454.98|452.18|454.75|451.95|454.98|452.18|454.75|451.95|0
1649915330000|2022-04-14 05:48:50|454.59|451.79|454.43|451.63|454.59|451.79|454.43|451.63|0
1649915340000|2022-04-14 05:49:00|454.59|451.79|454.5|451.7|454.59|451.79|454.5|451.7|0
1649915350000|2022-04-14 05:49:10|454.59|451.79|453.95|451.15|454.59|451.79|453.95|451.15|0
1649915370000|2022-04-14 05:49:30|453.79|450.99|453.86|451.06|453.95|451.15|453.79|450.99|0
1649915380000|2022-04-14 05:49:40|453.79|450.99|453.63|450.83|453.79|450.99|453.63|450.83|0
1649915390000|2022-04-14 05:49:50|453.7|450.9|453.63|450.83|453.79|450.99|453.63|450.83|0
1649915400000|2022-04-14 05:50:00|453.47|450.67|453.47|450.67|453.47|450.67|453.47|450.67|0
1649915410000|2022-04-14 05:50:10|453.31|450.51|453.31|450.51|453.31|450.51|453.31|450.51|0
1649915420000|2022-04-14 05:50:20|453.38|450.58|453.38|450.58|453.38|450.58|453.38|450.58|0
1649915430000|2022-04-14 05:50:30|453.31|450.51|453.38|450.58|453.38|450.58|453.31|450.51|0
1649915440000|2022-04-14 05:50:40|453.47|450.67|453.63|450.83|453.63|450.83|453.47|450.67|0
1649915450000|2022-04-14 05:50:50|453.54|450.74|453.63|450.83|453.63|450.83|453.54|450.74|0
1649915460000|2022-04-14 05:51:00|453.79|450.99|453.79|450.99|453.79|450.99|453.79|450.99|0
1649915470000|2022-04-14 05:51:10|453.86|451.06|453.86|451.06|453.86|451.06|453.79|450.99|0
1649915480000|2022-04-14 05:51:20|453.79|450.99|453.86|451.06|453.86|451.06|453.79|450.99|0
1649915490000|2022-04-14 05:51:30|453.79|450.99|453.86|451.06|453.86|451.06|453.79|450.99|0
1649915500000|2022-04-14 05:51:40|453.79|450.99|453.86|451.06|453.86|451.06|453.79|450.99|0
1649915510000|2022-04-14 05:51:50|453.95|451.15|453.79|450.99|453.95|451.15|453.79|450.99|0
1649915520000|2022-04-14 05:52:00|453.63|450.83|453.63|450.83|453.63|450.83|453.63|450.83|0
1649915540000|2022-04-14 05:52:20|453.47|450.67|453.47|450.67|453.47|450.67|453.47|450.67|0
1649915550000|2022-04-14 05:52:30|453.31|450.51|453.47|450.67|453.47|450.67|453.31|450.51|0
1649915570000|2022-04-14 05:52:50|453.38|450.58|453.47|450.67|453.47|450.67|453.38|450.58|0
1649915580000|2022-04-14 05:53:00|453.54|450.74|453.47|450.67|453.54|450.74|453.47|450.67|0
1649915590000|2022-04-14 05:53:10|453.63|450.83|453.63|450.83|453.63|450.83|453.63|450.83|0
1649915600000|2022-04-14 05:53:20|453.62|450.82|453.7|450.9|453.7|450.9|453.62|450.82|0
1649915610000|2022-04-14 05:53:30|453.78|450.98|453.78|450.98|453.78|450.98|453.78|450.98|0
1649915660000|2022-04-14 05:54:20|453.62|450.82|453.62|450.82|453.62|450.82|453.62|450.82|0
1649915690000|2022-04-14 05:54:50|453.78|450.98|453.78|450.98|453.78|450.98|453.78|450.98|0
1649915700000|2022-04-14 05:55:00|453.94|451.14|453.94|451.14|453.94|451.14|453.94|451.14|0
1649915710000|2022-04-14 05:55:10|454.1|451.3|454.26|451.46|454.26|451.46|454.1|451.3|0
1649915720000|2022-04-14 05:55:20|454.1|451.3|454.1|451.3|454.1|451.3|454.1|451.3|0
1649915730000|2022-04-14 05:55:30|454.18|451.38|454.34|451.54|454.34|451.54|454.18|451.38|0
1649915740000|2022-04-14 05:55:40|454.42|451.62|454.42|451.62|454.42|451.62|454.42|451.62|0
1649915760000|2022-04-14 05:56:00|454.26|451.46|454.1|451.3|454.26|451.46|454.1|451.3|0
1649915770000|2022-04-14 05:56:10|454.02|451.22|453.94|451.14|454.02|451.22|453.94|451.14|0
1649915780000|2022-04-14 05:56:20|454.1|451.3|454.1|451.3|454.1|451.3|454.1|451.3|0
1649915790000|2022-04-14 05:56:30|454.02|451.22|454.1|451.3|454.1|451.3|454.02|451.22|0
1649915800000|2022-04-14 05:56:40|454.58|451.78|454.42|451.62|454.58|451.78|454.42|451.62|0
1649915810000|2022-04-14 05:56:50|454.26|451.46|454.42|451.62|454.42|451.62|454.26|451.46|0
1649915820000|2022-04-14 05:57:00|454.58|451.78|454.58|451.78|454.58|451.78|454.58|451.78|0
1649915830000|2022-04-14 05:57:10|454.5|451.7|454.34|451.54|454.5|451.7|454.26|451.46|0
1649915840000|2022-04-14 05:57:20|454.26|451.46|454.34|451.54|454.34|451.54|454.26|451.46|0
1649915850000|2022-04-14 05:57:30|454.42|451.62|454.26|451.46|454.42|451.62|454.26|451.46|0
1649915860000|2022-04-14 05:57:40|454.34|451.54|454.42|451.62|454.42|451.62|454.34|451.54|0
1649915880000|2022-04-14 05:58:00|454.26|451.46|454.1|451.3|454.26|451.46|454.1|451.3|0
1649915890000|2022-04-14 05:58:10|454.02|451.22|454.02|451.22|454.02|451.22|454.02|451.22|0
1649915900000|2022-04-14 05:58:20|454.1|451.3|454.18|451.38|454.18|451.38|454.1|451.3|0
1649915910000|2022-04-14 05:58:30|454.1|451.3|454.02|451.22|454.1|451.3|454.02|451.22|0
1649915920000|2022-04-14 05:58:40|454.1|451.3|454.1|451.3|454.1|451.3|453.94|451.14|0
1649915930000|2022-04-14 05:58:50|454.02|451.22|454.02|451.22|454.1|451.3|453.94|451.14|0
1649915940000|2022-04-14 05:59:00|454.1|451.3|454.1|451.3|454.1|451.3|454.1|451.3|0
1649915950000|2022-04-14 05:59:10|453.94|451.14|453.94|451.14|453.94|451.14|453.94|451.14|0
1649915960000|2022-04-14 05:59:20|453.78|450.98|453.78|450.98|453.78|450.98|453.78|450.98|0
1649915970000|2022-04-14 05:59:30|453.62|450.82|453.78|450.98|453.78|450.98|453.62|450.82|0
1649915980000|2022-04-14 05:59:40|453.7|450.9|453.62|450.82|453.7|450.9|453.62|450.82|0
1649915990000|2022-04-14 05:59:50|453.46|450.66|452.98|450.18|453.46|450.66|452.98|450.18|0
1649916000000|2022-04-14 06:00:00|453.46|450.66|453.14|450.34|453.46|450.66|453.14|450.34|0
1649916010000|2022-04-14 06:00:10|453.3|450.5|453.46|450.66|453.46|450.66|453.3|450.5|0
1649916020000|2022-04-14 06:00:20|453.62|450.82|453.7|450.9|453.7|450.9|453.62|450.82|0
1649916030000|2022-04-14 06:00:30|453.78|450.98|453.62|450.82|453.78|450.98|453.62|450.82|0
1649916040000|2022-04-14 06:00:40|453.46|450.66|453.46|450.66|453.46|450.66|453.46|450.66|0
1649916050000|2022-04-14 06:00:50|453.3|450.5|453.3|450.5|453.46|450.66|453.3|450.5|0
1649916060000|2022-04-14 06:01:00|453.14|450.34|453.14|450.34|453.14|450.34|453.14|450.34|0
1649916070000|2022-04-14 06:01:10|452.98|450.18|452.98|450.18|452.98|450.18|452.98|450.18|0
1649916080000|2022-04-14 06:01:20|453.06|450.26|453.46|450.66|453.46|450.66|452.98|450.18|0
1649916090000|2022-04-14 06:01:30|453.3|450.5|453.3|450.5|453.3|450.5|453.3|450.5|0
1649916100000|2022-04-14 06:01:40|453.46|450.66|453.62|450.82|453.62|450.82|453.3|450.5|0
1649916110000|2022-04-14 06:01:50|453.46|450.66|453.62|450.82|453.62|450.82|453.46|450.66|0
1649916120000|2022-04-14 06:02:00|453.46|450.66|453.22|450.42|453.46|450.66|453.22|450.42|0
1649916130000|2022-04-14 06:02:10|453.14|450.34|452.98|450.18|453.14|450.34|452.98|450.18|0
1649916150000|2022-04-14 06:02:30|452.82|450.02|452.82|450.02|452.98|450.18|452.82|450.02|0
1649916160000|2022-04-14 06:02:40|452.98|450.18|453.06|450.26|453.06|450.26|452.98|450.18|0
1649916170000|2022-04-14 06:02:50|452.98|450.18|453.3|450.5|453.3|450.5|452.98|450.18|0
1649916180000|2022-04-14 06:03:00|453.22|450.42|453.3|450.5|453.3|450.5|453.22|450.42|0
1649916190000|2022-04-14 06:03:10|453.14|450.34|453.06|450.26|453.14|450.34|453.06|450.26|0
1649916200000|2022-04-14 06:03:20|452.98|450.18|452.82|450.02|452.98|450.18|452.82|450.02|0
1649916210000|2022-04-14 06:03:30|452.9|450.1|452.66|449.86|452.9|450.1|452.66|449.86|0
1649916220000|2022-04-14 06:03:40|452.82|450.02|452.66|449.86|452.82|450.02|452.66|449.86|0
1649916230000|2022-04-14 06:03:50|452.82|450.02|452.74|449.94|452.82|450.02|452.74|449.94|0
1649916240000|2022-04-14 06:04:00|452.66|449.86|452.34|449.54|452.66|449.86|452.34|449.54|0
1649916250000|2022-04-14 06:04:10|452.5|449.7|452.5|449.7|452.58|449.78|452.5|449.7|0
1649916270000|2022-04-14 06:04:30|452.34|449.54|452.42|449.62|452.5|449.7|452.34|449.54|0
1649916280000|2022-04-14 06:04:40|452.5|449.7|452.5|449.7|452.5|449.7|452.5|449.7|0
1649916300000|2022-04-14 06:05:00|452.34|449.54|452.34|449.54|452.34|449.54|452.34|449.54|0
1649916310000|2022-04-14 06:05:10|452.42|449.62|452.66|449.86|452.66|449.86|452.42|449.62|0
1649916320000|2022-04-14 06:05:20|452.82|450.02|452.5|449.7|452.82|450.02|452.5|449.7|0
1649916330000|2022-04-14 06:05:30|452.34|449.54|452.5|449.7|452.5|449.7|452.34|449.54|0
1649916340000|2022-04-14 06:05:40|452.34|449.54|452.5|449.7|452.5|449.7|452.34|449.54|0
1649916350000|2022-04-14 06:05:50|452.42|449.62|452.34|449.54|452.42|449.62|452.34|449.54|0
1649916370000|2022-04-14 06:06:10|452.42|449.62|452.5|449.7|452.5|449.7|452.42|449.62|0
1649916380000|2022-04-14 06:06:20|451.86|449.06|451.94|449.14|451.94|449.14|451.86|449.06|0
1649916390000|2022-04-14 06:06:30|451.86|449.06|451.7|448.9|451.86|449.06|451.7|448.9|0
1649916400000|2022-04-14 06:06:40|451.86|449.06|451.7|448.9|451.86|449.06|451.7|448.9|0
1649916410000|2022-04-14 06:06:50|451.54|448.74|451.54|448.74|451.54|448.74|451.54|448.74|0
1649916420000|2022-04-14 06:07:00|451.7|448.9|451.38|448.58|451.7|448.9|451.38|448.58|0
1649916430000|2022-04-14 06:07:10|451.7|448.9|451.62|448.82|451.7|448.9|451.62|448.82|0
1649916440000|2022-04-14 06:07:20|451.54|448.74|451.86|449.06|451.86|449.06|451.54|448.74|0
1649916450000|2022-04-14 06:07:30|451.94|449.14|451.86|449.06|452.02|449.22|451.7|448.9|0
1649916460000|2022-04-14 06:07:40|452.02|449.22|452.02|449.22|452.02|449.22|451.94|449.14|0
1649916470000|2022-04-14 06:07:50|452.18|449.38|452.18|449.38|452.18|449.38|452.18|449.38|0
1649916480000|2022-04-14 06:08:00|452.34|449.54|452.34|449.54|452.34|449.54|452.34|449.54|0
1649916490000|2022-04-14 06:08:10|452.26|449.46|452.34|449.54|452.34|449.54|452.26|449.46|0
1649916500000|2022-04-14 06:08:20|452.5|449.7|452.34|449.54|452.5|449.7|452.34|449.54|0
1649916510000|2022-04-14 06:08:30|452.5|449.7|452.5|449.7|452.66|449.86|452.34|449.54|0
1649916530000|2022-04-14 06:08:50|452.34|449.54|452.5|449.7|452.5|449.7|452.34|449.54|0
1649916540000|2022-04-14 06:09:00|452.34|449.54|452.34|449.54|452.34|449.54|452.34|449.54|0
1649916560000|2022-04-14 06:09:20|452.18|449.38|452.18|449.38|452.18|449.38|452.18|449.38|0
1649916570000|2022-04-14 06:09:30|452.02|449.22|452.02|449.22|452.02|449.22|452.02|449.22|0
1649916580000|2022-04-14 06:09:40|451.94|449.14|452.02|449.22|452.02|449.22|451.94|449.14|0
1649916590000|2022-04-14 06:09:50|452.18|449.38|452.1|449.3|452.18|449.38|452.02|449.22|0
1649916600000|2022-04-14 06:10:00|452.18|449.38|452.18|449.38|452.18|449.38|452.18|449.38|0
1649916610000|2022-04-14 06:10:10|452.26|449.46|452.34|449.54|452.34|449.54|452.26|449.46|0
1649916620000|2022-04-14 06:10:20|452.5|449.7|452.5|449.7|452.66|449.86|452.5|449.7|0
1649916630000|2022-04-14 06:10:30|452.34|449.54|452.5|449.7|452.5|449.7|452.34|449.54|0
1649916650000|2022-04-14 06:10:50|452.42|449.62|452.5|449.7|452.5|449.7|452.42|449.62|0
1649916660000|2022-04-14 06:11:00|452.34|449.54|452.66|449.86|452.66|449.86|452.34|449.54|0
1649916670000|2022-04-14 06:11:10|452.58|449.78|452.42|449.62|452.58|449.78|452.42|449.62|0
1649916680000|2022-04-14 06:11:20|452.5|449.7|452.66|449.86|452.66|449.86|452.5|449.7|0
1649916690000|2022-04-14 06:11:30|452.5|449.7|452.58|449.78|452.58|449.78|452.5|449.7|0
1649916700000|2022-04-14 06:11:40|452.66|449.86|452.58|449.78|452.66|449.86|452.5|449.7|0
1649916710000|2022-04-14 06:11:50|452.5|449.7|452.66|449.86|452.66|449.86|452.5|449.7|0
1649916720000|2022-04-14 06:12:00|452.58|449.78|452.02|449.22|452.66|449.86|452.02|449.22|0
1649916730000|2022-04-14 06:12:10|451.86|449.06|452.18|449.38|452.18|449.38|451.86|449.06|0
1649916740000|2022-04-14 06:12:20|452.26|449.46|452.34|449.54|452.34|449.54|452.26|449.46|0
1649916750000|2022-04-14 06:12:30|452.5|449.7|452.18|449.38|452.5|449.7|452.18|449.38|0
1649916770000|2022-04-14 06:12:50|452.34|449.54|452.34|449.54|452.34|449.54|452.34|449.54|0
1649916780000|2022-04-14 06:13:00|452.18|449.38|452.18|449.38|452.18|449.38|452.18|449.38|0
1649916790000|2022-04-14 06:13:10|452.1|449.3|452.1|449.3|452.1|449.3|452.1|449.3|0
1649916800000|2022-04-14 06:13:20|452.18|449.38|452.18|449.38|452.18|449.38|452.18|449.38|0
1649916810000|2022-04-14 06:13:30|452.34|449.54|452.5|449.7|452.66|449.86|452.34|449.54|0
1649916820000|2022-04-14 06:13:40|452.57|449.77|452.57|449.77|452.57|449.77|452.5|449.7|0
1649916830000|2022-04-14 06:13:50|452.66|449.86|452.5|449.7|452.66|449.86|452.5|449.7|0
1649916850000|2022-04-14 06:14:10|452.57|449.77|452.5|449.7|452.66|449.86|452.5|449.7|0
1649916860000|2022-04-14 06:14:20|452.34|449.54|452.34|449.54|452.34|449.54|452.34|449.54|0
1649916870000|2022-04-14 06:14:30|452.18|449.38|452.18|449.38|452.18|449.38|452.18|449.38|0
1649916880000|2022-04-14 06:14:40|452.34|449.54|452.34|449.54|452.41|449.61|452.34|449.54|0
1649916890000|2022-04-14 06:14:50|452.41|449.61|452.34|449.54|452.41|449.61|452.34|449.54|0
1649916900000|2022-04-14 06:15:00|452.25|449.45|452.5|449.7|452.5|449.7|452.25|449.45|0
1649916910000|2022-04-14 06:15:10|452.57|449.77|452.66|449.86|452.66|449.86|452.57|449.77|0
1649916920000|2022-04-14 06:15:20|452.73|449.93|452.73|449.93|452.73|449.93|452.73|449.93|0
1649916930000|2022-04-14 06:15:30|452.82|450.02|452.82|450.02|452.98|450.18|452.82|450.02|0
1649916940000|2022-04-14 06:15:40|452.98|450.18|452.82|450.02|452.98|450.18|452.82|450.02|0
1649916950000|2022-04-14 06:15:50|452.66|449.86|452.66|449.86|452.66|449.86|452.66|449.86|0
1649916960000|2022-04-14 06:16:00|452.5|449.7|452.66|449.86|452.66|449.86|452.5|449.7|0
1649916970000|2022-04-14 06:16:10|452.57|449.77|452.66|449.86|452.66|449.86|452.5|449.7|0
1649916990000|2022-04-14 06:16:30|452.57|449.77|452.57|449.77|452.57|449.77|452.57|449.77|0
1649917000000|2022-04-14 06:16:40|452.66|449.86|452.66|449.86|452.66|449.86|452.57|449.77|0
1649917010000|2022-04-14 06:16:50|452.73|449.93|452.82|450.02|452.82|450.02|452.73|449.93|0
1649917020000|2022-04-14 06:17:00|452.98|450.18|453.14|450.34|453.14|450.34|452.98|450.18|0
1649917030000|2022-04-14 06:17:10|452.98|450.18|452.98|450.18|452.98|450.18|452.98|450.18|0
1649917040000|2022-04-14 06:17:20|452.82|450.02|452.98|450.18|452.98|450.18|452.82|450.02|0
1649917050000|2022-04-14 06:17:30|453.05|450.25|452.98|450.18|453.05|450.25|452.98|450.18|0
1649917060000|2022-04-14 06:17:40|452.97|450.17|452.97|450.17|452.97|450.17|452.97|450.17|0
1649917080000|2022-04-14 06:18:00|452.89|450.09|453.13|450.33|453.13|450.33|452.89|450.09|0
1649917090000|2022-04-14 06:18:10|453.05|450.25|452.97|450.17|453.05|450.25|452.97|450.17|0
1649917100000|2022-04-14 06:18:20|453.13|450.33|453.13|450.33|453.13|450.33|453.05|450.25|0
1649917110000|2022-04-14 06:18:30|453.82|451.02|453.82|451.02|453.82|451.02|453.82|451.02|0
1649917120000|2022-04-14 06:18:40|453.98|451.18|454.3|451.5|454.3|451.5|453.98|451.18|0
1649917130000|2022-04-14 06:18:50|454.46|451.66|454.14|451.34|454.46|451.66|454.14|451.34|0
1649917140000|2022-04-14 06:19:00|454.3|451.5|454.3|451.5|454.46|451.66|454.3|451.5|0
1649917150000|2022-04-14 06:19:10|454.38|451.58|454.14|451.34|454.38|451.58|454.14|451.34|0
1649917160000|2022-04-14 06:19:20|454.06|451.26|454.3|451.5|454.3|451.5|454.06|451.26|0
1649917170000|2022-04-14 06:19:30|454.14|451.34|454.14|451.34|454.14|451.34|454.14|451.34|0
1649917190000|2022-04-14 06:19:50|453.98|451.18|453.98|451.18|453.98|451.18|453.98|451.18|0
1649917200000|2022-04-14 06:20:00|454.06|451.26|454.22|451.42|454.22|451.42|454.06|451.26|0
1649917210000|2022-04-14 06:20:10|454.3|451.5|454.3|451.5|454.3|451.5|454.22|451.42|0
1649917220000|2022-04-14 06:20:20|454.46|451.66|454.46|451.66|454.46|451.66|454.3|451.5|0
1649917230000|2022-04-14 06:20:30|454.3|451.5|453.98|451.18|454.3|451.5|453.98|451.18|0
1649917240000|2022-04-14 06:20:40|454.14|451.34|454.14|451.34|454.14|451.34|454.14|451.34|0
1649917250000|2022-04-14 06:20:50|454.06|451.26|453.98|451.18|454.14|451.34|453.98|451.18|0
1649917260000|2022-04-14 06:21:00|454.14|451.34|454.14|451.34|454.14|451.34|454.14|451.34|0
1649917280000|2022-04-14 06:21:20|454.22|451.42|454.14|451.34|454.22|451.42|454.14|451.34|0
1649917290000|2022-04-14 06:21:30|454.22|451.42|453.98|451.18|454.22|451.42|453.98|451.18|0
1649917300000|2022-04-14 06:21:40|453.82|451.02|453.82|451.02|453.82|451.02|453.82|451.02|0
1649917320000|2022-04-14 06:22:00|453.98|451.18|453.98|451.18|453.98|451.18|453.98|451.18|0
1649917330000|2022-04-14 06:22:10|453.82|451.02|453.82|451.02|453.82|451.02|453.82|451.02|0
1649917340000|2022-04-14 06:22:20|453.66|450.86|453.66|450.86|453.74|450.94|453.66|450.86|0
1649917350000|2022-04-14 06:22:30|453.82|451.02|453.66|450.86|453.82|451.02|453.66|450.86|0
1649917360000|2022-04-14 06:22:40|453.82|451.02|453.82|451.02|453.82|451.02|453.74|450.94|0
1649917370000|2022-04-14 06:22:50|453.9|451.1|453.9|451.1|453.9|451.1|453.9|451.1|0
1649917380000|2022-04-14 06:23:00|453.98|451.18|454.14|451.34|454.3|451.5|453.98|451.18|0
1649917390000|2022-04-14 06:23:10|454.3|451.5|454.3|451.5|454.3|451.5|454.22|451.42|0
1649917400000|2022-04-14 06:23:20|454.46|451.66|454.46|451.66|454.46|451.66|454.3|451.5|0
1649917420000|2022-04-14 06:23:40|454.3|451.5|454.46|451.66|454.46|451.66|454.3|451.5|0
1649917430000|2022-04-14 06:23:50|454.3|451.5|454.3|451.5|454.3|451.5|454.3|451.5|0
1649917440000|2022-04-14 06:24:00|454.46|451.66|454.62|451.82|454.62|451.82|454.46|451.66|0
1649917450000|2022-04-14 06:24:10|454.06|451.26|454.14|451.34|454.14|451.34|454.06|451.26|0
1649917460000|2022-04-14 06:24:20|454.22|451.42|454.3|451.5|454.3|451.5|454.22|451.42|0
1649917470000|2022-04-14 06:24:30|454.37|451.57|454.46|451.66|454.46|451.66|454.37|451.57|0
1649917480000|2022-04-14 06:24:40|454.62|451.82|454.3|451.5|454.62|451.82|454.3|451.5|0
1649917490000|2022-04-14 06:24:50|454.46|451.66|454.62|451.82|454.62|451.82|454.46|451.66|0
1649917500000|2022-04-14 06:25:00|454.46|451.66|454.62|451.82|454.62|451.82|454.46|451.66|0
1649917510000|2022-04-14 06:25:10|454.53|451.73|454.05|451.25|454.53|451.73|454.05|451.25|0
1649917520000|2022-04-14 06:25:20|454.14|451.34|453.98|451.18|454.21|451.41|453.98|451.18|0
1649917530000|2022-04-14 06:25:30|454.14|451.34|453.98|451.18|454.14|451.34|453.98|451.18|0
1649917540000|2022-04-14 06:25:40|454.14|451.34|454.14|451.34|454.14|451.34|454.14|451.34|0
1649917570000|2022-04-14 06:26:10|454.21|451.41|454.14|451.34|454.3|451.5|454.14|451.34|0
1649917580000|2022-04-14 06:26:20|453.82|451.02|453.82|451.02|453.82|451.02|453.82|451.02|0
1649917590000|2022-04-14 06:26:30|453.66|450.86|453.66|450.86|453.66|450.86|453.66|450.86|0
1649917610000|2022-04-14 06:26:50|453.73|450.93|453.82|451.02|453.82|451.02|453.73|450.93|0
1649917620000|2022-04-14 06:27:00|453.98|451.18|454.14|451.34|454.14|451.34|453.98|451.18|0
1649917630000|2022-04-14 06:27:10|454.21|451.41|454.3|451.5|454.3|451.5|454.21|451.41|0
1649917640000|2022-04-14 06:27:20|454.14|451.34|454.14|451.34|454.14|451.34|454.14|451.34|0
1649917650000|2022-04-14 06:27:30|454.46|451.66|454.37|451.57|454.62|451.82|454.37|451.57|0
1649917660000|2022-04-14 06:27:40|454.46|451.66|454.3|451.5|454.46|451.66|454.3|451.5|0
1649917670000|2022-04-14 06:27:50|454.46|451.66|454.3|451.5|454.46|451.66|454.3|451.5|0
1649917680000|2022-04-14 06:28:00|454.14|451.34|454.14|451.34|454.14|451.34|454.14|451.34|0
1649917690000|2022-04-14 06:28:10|453.98|451.18|454.14|451.34|454.14|451.34|453.98|451.18|0
1649917700000|2022-04-14 06:28:20|454.05|451.25|454.14|451.34|454.14|451.34|453.98|451.18|0
1649917730000|2022-04-14 06:28:50|454.3|451.5|454.14|451.34|454.3|451.5|454.14|451.34|0
1649917740000|2022-04-14 06:29:00|453.98|451.18|453.5|450.7|453.98|451.18|453.5|450.7|0
1649917750000|2022-04-14 06:29:10|453.41|450.61|453.34|450.54|453.41|450.61|453.18|450.38|0
1649917760000|2022-04-14 06:29:20|453.18|450.38|453.18|450.38|453.18|450.38|453.18|450.38|0
1649917770000|2022-04-14 06:29:30|452.86|450.06|452.7|449.9|452.86|450.06|452.7|449.9|0
1649917780000|2022-04-14 06:29:40|452.86|450.06|453.02|450.22|453.02|450.22|452.86|450.06|0
1649917790000|2022-04-14 06:29:50|453.18|450.38|453.18|450.38|453.18|450.38|453.18|450.38|0
1649917800000|2022-04-14 06:30:00|453.02|450.22|453.02|450.22|453.02|450.22|453.02|450.22|0
1649917810000|2022-04-14 06:30:10|453.18|450.38|453.66|450.86|453.66|450.86|453.18|450.38|0
1649917820000|2022-04-14 06:30:20|453.5|450.7|453.5|450.7|453.5|450.7|453.41|450.61|0
1649917830000|2022-04-14 06:30:30|453.34|450.54|453.18|450.38|453.34|450.54|453.18|450.38|0
1649917840000|2022-04-14 06:30:40|453.25|450.45|453.34|450.54|453.34|450.54|453.25|450.45|0
1649917860000|2022-04-14 06:31:00|453.5|450.7|453.34|450.54|453.5|450.7|453.34|450.54|0
1649917870000|2022-04-14 06:31:10|453.18|450.38|453.18|450.38|453.18|450.38|453.18|450.38|0
1649917880000|2022-04-14 06:31:20|452.7|449.9|452.7|449.9|452.7|449.9|452.7|449.9|0
1649917890000|2022-04-14 06:31:30|452.86|450.06|452.86|450.06|452.86|450.06|452.7|449.9|0
1649917900000|2022-04-14 06:31:40|452.93|450.13|452.86|450.06|453.02|450.22|452.86|450.06|0
1649917910000|2022-04-14 06:31:50|452.77|449.97|452.77|449.97|452.77|449.97|452.77|449.97|0
1649917920000|2022-04-14 06:32:00|452.7|449.9|452.86|450.06|452.93|450.13|452.7|449.9|0
1649917930000|2022-04-14 06:32:10|452.93|450.13|452.86|450.06|453.02|450.22|452.86|450.06|0
1649917940000|2022-04-14 06:32:20|452.7|449.9|452.7|449.9|452.7|449.9|452.7|449.9|0
1649917950000|2022-04-14 06:32:30|452.77|449.97|452.54|449.74|452.77|449.97|452.54|449.74|0
1649917960000|2022-04-14 06:32:40|452.38|449.58|452.38|449.58|452.38|449.58|452.38|449.58|0
1649917970000|2022-04-14 06:32:50|452.22|449.42|452.3|449.5|452.3|449.5|452.22|449.42|0
1649917980000|2022-04-14 06:33:00|452.06|449.26|452.06|449.26|452.06|449.26|452.06|449.26|0
1649917990000|2022-04-14 06:33:10|452.22|449.42|452.14|449.34|452.22|449.42|452.06|449.26|0
1649918000000|2022-04-14 06:33:20|451.9|449.1|451.9|449.1|451.9|449.1|451.74|448.94|0
1649918010000|2022-04-14 06:33:30|452.06|449.26|451.9|449.1|452.06|449.26|451.9|449.1|0
1649918030000|2022-04-14 06:33:50|452.06|449.26|451.98|449.18|452.06|449.26|451.98|449.18|0
1649918040000|2022-04-14 06:34:00|452.06|449.26|451.98|449.18|452.06|449.26|451.98|449.18|0
1649918050000|2022-04-14 06:34:10|452.06|449.26|452.14|449.34|452.14|449.34|452.06|449.26|0
1649918060000|2022-04-14 06:34:20|452.06|449.26|452.06|449.26|452.06|449.26|452.06|449.26|0
1649918070000|2022-04-14 06:34:30|451.9|449.1|451.9|449.1|451.9|449.1|451.9|449.1|0
1649918080000|2022-04-14 06:34:40|452.06|449.26|451.9|449.1|452.06|449.26|451.9|449.1|0
1649918090000|2022-04-14 06:34:50|451.82|449.02|451.98|449.18|451.98|449.18|451.82|449.02|0
1649918100000|2022-04-14 06:35:00|452.06|449.26|451.98|449.18|452.06|449.26|451.98|449.18|0
1649918110000|2022-04-14 06:35:10|452.06|449.26|452.22|449.42|452.22|449.42|452.06|449.26|0
1649918120000|2022-04-14 06:35:20|451.9|449.1|452.06|449.26|452.06|449.26|451.9|449.1|0
1649918130000|2022-04-14 06:35:30|451.9|449.1|452.06|449.26|452.06|449.26|451.9|449.1|0
1649918140000|2022-04-14 06:35:40|451.9|449.1|451.9|449.1|451.9|449.1|451.9|449.1|0
1649918150000|2022-04-14 06:35:50|451.98|449.18|452.06|449.26|452.06|449.26|451.98|449.18|0
1649918160000|2022-04-14 06:36:00|451.9|449.1|451.9|449.1|452.06|449.26|451.9|449.1|0
1649918170000|2022-04-14 06:36:10|451.98|449.18|451.98|449.18|451.98|449.18|451.98|449.18|0
1649918180000|2022-04-14 06:36:20|451.9|449.1|452.22|449.42|452.22|449.42|451.9|449.1|0
1649918190000|2022-04-14 06:36:30|452.38|449.58|452.54|449.74|452.54|449.74|452.38|449.58|0
1649918200000|2022-04-14 06:36:40|452.7|449.9|452.7|449.9|452.7|449.9|452.7|449.9|0
1649918210000|2022-04-14 06:36:50|452.61|449.81|452.06|449.26|452.61|449.81|452.06|449.26|0
1649918220000|2022-04-14 06:37:00|451.9|449.1|452.06|449.26|452.06|449.26|451.9|449.1|0
1649918230000|2022-04-14 06:37:10|451.9|449.1|452.06|449.26|452.06|449.26|451.9|449.1|0
1649918240000|2022-04-14 06:37:20|452.13|449.33|452.22|449.42|452.22|449.42|452.13|449.33|0
1649918250000|2022-04-14 06:37:30|452.06|449.26|452.22|449.42|452.22|449.42|452.06|449.26|0
1649918260000|2022-04-14 06:37:40|452.38|449.58|452.22|449.42|452.38|449.58|452.22|449.42|0
1649918270000|2022-04-14 06:37:50|452.13|449.33|452.22|449.42|452.38|449.58|452.13|449.33|0
1649918280000|2022-04-14 06:38:00|452.29|449.49|452.22|449.42|452.29|449.49|452.22|449.42|0
1649918290000|2022-04-14 06:38:10|452.29|449.49|452.7|449.9|452.7|449.9|452.29|449.49|0
1649918300000|2022-04-14 06:38:20|452.22|449.42|452.22|449.42|452.22|449.42|452.22|449.42|0
1649918310000|2022-04-14 06:38:30|452.38|449.58|452.45|449.65|452.45|449.65|452.38|449.58|0
1649918320000|2022-04-14 06:38:40|452.54|449.74|452.38|449.58|452.54|449.74|452.38|449.58|0
1649918330000|2022-04-14 06:38:50|452.22|449.42|452.13|449.33|452.22|449.42|452.13|449.33|0
1649918340000|2022-04-14 06:39:00|452.06|449.26|452.38|449.58|452.38|449.58|451.9|449.1|0
1649918350000|2022-04-14 06:39:10|452.22|449.42|452.22|449.42|452.22|449.42|452.22|449.42|0
1649918360000|2022-04-14 06:39:20|452.38|449.58|452.38|449.58|452.38|449.58|452.38|449.58|0
1649918370000|2022-04-14 06:39:30|452.22|449.42|452.22|449.42|452.22|449.42|452.22|449.42|0
1649918390000|2022-04-14 06:39:50|452.06|449.26|452.22|449.42|452.22|449.42|452.06|449.26|0
1649918400000|2022-04-14 06:40:00|452.13|449.33|452.22|449.42|452.22|449.42|452.13|449.33|0
1649918410000|2022-04-14 06:40:10|452.38|449.58|452.29|449.49|452.38|449.58|452.29|449.49|0
1649918420000|2022-04-14 06:40:20|452.38|449.58|452.38|449.58|452.38|449.58|452.38|449.58|0
1649918430000|2022-04-14 06:40:30|452.29|449.49|452.22|449.42|452.29|449.49|452.22|449.42|0
1649918440000|2022-04-14 06:40:40|452.13|449.33|452.13|449.33|452.13|449.33|452.13|449.33|0
1649918450000|2022-04-14 06:40:50|452.22|449.42|452.13|449.33|452.22|449.42|452.06|449.26|0
1649918460000|2022-04-14 06:41:00|452.22|449.42|452.22|449.42|452.38|449.58|452.22|449.42|0
1649918490000|2022-04-14 06:41:30|452.29|449.49|452.38|449.58|452.38|449.58|452.22|449.42|0
1649918500000|2022-04-14 06:41:40|452.22|449.42|451.9|449.1|452.22|449.42|451.74|448.94|0
1649918510000|2022-04-14 06:41:50|452.06|449.26|452.45|449.65|452.45|449.65|452.06|449.26|0
1649918520000|2022-04-14 06:42:00|452.53|449.73|452.37|449.57|452.53|449.73|452.37|449.57|0
1649918530000|2022-04-14 06:42:10|452.22|449.42|452.22|449.42|452.22|449.42|452.22|449.42|0
1649918540000|2022-04-14 06:42:20|452.37|449.57|452.53|449.73|452.53|449.73|452.37|449.57|0
1649918560000|2022-04-14 06:42:40|452.45|449.65|452.53|449.73|452.53|449.73|452.45|449.65|0
1649918570000|2022-04-14 06:42:50|452.45|449.65|452.37|449.57|452.53|449.73|452.37|449.57|0
1649918590000|2022-04-14 06:43:10|452.29|449.49|452.29|449.49|452.37|449.57|452.29|449.49|0
1649918600000|2022-04-14 06:43:20|452.37|449.57|452.21|449.41|452.37|449.57|452.21|449.41|0
1649918610000|2022-04-14 06:43:30|452.29|449.49|452.29|449.49|452.37|449.57|452.29|449.49|0
1649918620000|2022-04-14 06:43:40|452.21|449.41|452.21|449.41|452.21|449.41|452.21|449.41|0
1649918630000|2022-04-14 06:43:50|452.06|449.26|452.06|449.26|452.06|449.26|452.06|449.26|0
1649918650000|2022-04-14 06:44:10|452.21|449.41|452.06|449.26|452.21|449.41|452.06|449.26|0
1649918660000|2022-04-14 06:44:20|452.05|449.25|452.05|449.25|452.05|449.25|451.9|449.1|0
1649918680000|2022-04-14 06:44:40|451.97|449.17|452.05|449.25|452.05|449.25|451.97|449.17|0
1649918690000|2022-04-14 06:44:50|451.9|449.1|452.05|449.25|452.05|449.25|451.9|449.1|0
1649918700000|2022-04-14 06:45:00|451.97|449.17|452.05|449.25|452.05|449.25|451.9|449.1|0
1649918710000|2022-04-14 06:45:10|451.9|449.1|451.9|449.1|451.9|449.1|451.9|449.1|0
1649918720000|2022-04-14 06:45:20|452.05|449.25|452.05|449.25|452.05|449.25|452.05|449.25|0
1649918730000|2022-04-14 06:45:30|452.21|449.41|452.21|449.41|452.21|449.41|452.21|449.41|0
1649918740000|2022-04-14 06:45:40|452.37|449.57|452.37|449.57|452.37|449.57|452.37|449.57|0
1649918750000|2022-04-14 06:45:50|452.21|449.41|452.21|449.41|452.21|449.41|452.21|449.41|0
1649918770000|2022-04-14 06:46:10|452.37|449.57|452.37|449.57|452.37|449.57|452.29|449.49|0
1649918800000|2022-04-14 06:46:40|452.29|449.49|452.13|449.33|452.29|449.49|452.13|449.33|0
1649918810000|2022-04-14 06:46:50|452.05|449.25|452.05|449.25|452.05|449.25|452.05|449.25|0
1649918820000|2022-04-14 06:47:00|451.89|449.09|452.05|449.25|452.05|449.25|451.89|449.09|0
1649918830000|2022-04-14 06:47:10|451.97|449.17|451.89|449.09|451.97|449.17|451.89|449.09|0
1649918840000|2022-04-14 06:47:20|451.81|449.01|451.73|448.93|451.89|449.09|451.73|448.93|0
1649918850000|2022-04-14 06:47:30|451.81|449.01|451.73|448.93|451.81|449.01|451.73|448.93|0
1649918870000|2022-04-14 06:47:50|451.65|448.85|451.58|448.78|451.73|448.93|451.58|448.78|0
1649918890000|2022-04-14 06:48:10|451.65|448.85|451.89|449.09|451.89|449.09|451.65|448.85|0
1649918910000|2022-04-14 06:48:30|451.73|448.93|451.73|448.93|451.73|448.93|451.73|448.93|0
1649918930000|2022-04-14 06:48:50|451.65|448.85|451.65|448.85|451.73|448.93|451.65|448.85|0
1649918940000|2022-04-14 06:49:00|451.57|448.77|451.57|448.77|451.57|448.77|451.57|448.77|0
1649918950000|2022-04-14 06:49:10|451.73|448.93|451.73|448.93|451.73|448.93|451.73|448.93|0
1649918990000|2022-04-14 06:49:50|451.65|448.85|451.57|448.77|451.65|448.85|451.57|448.77|0
1649919000000|2022-04-14 06:50:00|451.42|448.62|451.26|448.46|451.42|448.62|451.26|448.46|0
1649919010000|2022-04-14 06:50:10|451.33|448.53|451.33|448.53|451.42|448.62|451.26|448.46|0
1649919020000|2022-04-14 06:50:20|451.26|448.46|451.26|448.46|451.26|448.46|451.26|448.46|0
1649919030000|2022-04-14 06:50:30|451.1|448.3|451.26|448.46|451.26|448.46|451.1|448.3|0
1649919070000|2022-04-14 06:51:10|451.41|448.61|451.73|448.93|451.73|448.93|451.41|448.61|0
1649919080000|2022-04-14 06:51:20|451.65|448.85|451.73|448.93|451.73|448.93|451.65|448.85|0
1649919090000|2022-04-14 06:51:30|451.89|449.09|451.57|448.77|451.89|449.09|451.41|448.61|0
1649919100000|2022-04-14 06:51:40|451.49|448.69|451.26|448.46|451.49|448.69|451.26|448.46|0
1649919110000|2022-04-14 06:51:50|451.25|448.45|451.25|448.45|451.25|448.45|451.25|448.45|0
1649919120000|2022-04-14 06:52:00|451.33|448.53|451.41|448.61|451.41|448.61|451.33|448.53|0
1649919130000|2022-04-14 06:52:10|451.25|448.45|451.1|448.3|451.25|448.45|451.1|448.3|0
1649919140000|2022-04-14 06:52:20|450.94|448.14|450.94|448.14|450.94|448.14|450.94|448.14|0
1649919150000|2022-04-14 06:52:30|451.1|448.3|451.25|448.45|451.25|448.45|451.1|448.3|0
1649919160000|2022-04-14 06:52:40|451.33|448.53|451.33|448.53|451.33|448.53|451.33|448.53|0
1649919170000|2022-04-14 06:52:50|451.41|448.61|451.41|448.61|451.41|448.61|451.41|448.61|0
1649919180000|2022-04-14 06:53:00|451.25|448.45|451.25|448.45|451.25|448.45|451.25|448.45|0
1649919190000|2022-04-14 06:53:10|451.1|448.3|451.1|448.3|451.1|448.3|451.1|448.3|0
1649919210000|2022-04-14 06:53:30|451.25|448.45|451.25|448.45|451.25|448.45|451.25|448.45|0
1649919220000|2022-04-14 06:53:40|451.09|448.29|451.09|448.29|451.25|448.45|451.09|448.29|0
1649919230000|2022-04-14 06:53:50|451.01|448.21|451.01|448.21|451.09|448.29|451.01|448.21|0
1649919240000|2022-04-14 06:54:00|450.78|447.98|450.78|447.98|450.78|447.98|450.78|447.98|0
1649919270000|2022-04-14 06:54:30|450.94|448.14|450.94|448.14|450.94|448.14|450.94|448.14|0
1649919280000|2022-04-14 06:54:40|450.85|448.05|450.78|447.98|450.85|448.05|450.78|447.98|0
1649919310000|2022-04-14 06:55:10|450.62|447.82|450.62|447.82|450.62|447.82|450.62|447.82|0
1649919320000|2022-04-14 06:55:20|450.46|447.66|450.46|447.66|450.46|447.66|450.46|447.66|0
1649919330000|2022-04-14 06:55:30|450.62|447.82|450.62|447.82|450.62|447.82|450.62|447.82|0
1649919350000|2022-04-14 06:55:50|450.53|447.73|450.46|447.66|450.53|447.73|450.46|447.66|0
1649919360000|2022-04-14 06:56:00|450.3|447.5|450.3|447.5|450.3|447.5|450.3|447.5|0
1649919380000|2022-04-14 06:56:20|450.46|447.66|450.46|447.66|450.46|447.66|450.46|447.66|0
1649919400000|2022-04-14 06:56:40|450.62|447.82|450.62|447.82|450.62|447.82|450.62|447.82|0
1649919410000|2022-04-14 06:56:50|450.46|447.66|450.46|447.66|450.53|447.73|450.46|447.66|0
1649919480000|2022-04-14 06:58:00|450.3|447.5|450.3|447.5|450.3|447.5|450.3|447.5|0
1649919490000|2022-04-14 06:58:10|450.46|447.66|450.46|447.66|450.46|447.66|450.46|447.66|0
1649919530000|2022-04-14 06:58:50|450.62|447.82|450.62|447.82|450.62|447.82|450.62|447.82|0
1649919540000|2022-04-14 06:59:00|450.61|447.81|450.61|447.81|450.61|447.81|450.61|447.81|0
1649919550000|2022-04-14 06:59:10|450.46|447.66|450.46|447.66|450.46|447.66|450.46|447.66|0
1649919560000|2022-04-14 06:59:20|450.3|447.5|450.46|447.66|450.46|447.66|450.3|447.5|0
1649919590000|2022-04-14 06:59:50|450.3|447.5|450.3|447.5|450.3|447.5|450.3|447.5|0
1649919600000|2022-04-14 07:00:00|450.77|447.97|449.66|446.86|450.77|447.97|449.5|446.7|0
1649919610000|2022-04-14 07:00:10|449.82|447.02|449.82|447.02|450.14|447.34|449.66|446.86|0
1649919620000|2022-04-14 07:00:20|449.66|446.86|449.58|446.78|449.82|447.02|449.5|446.7|0
1649919630000|2022-04-14 07:00:30|449.18|446.38|449.5|446.7|449.5|446.7|448.87|446.07|0
1649919640000|2022-04-14 07:00:40|449.66|446.86|449.74|446.94|449.74|446.94|449.66|446.86|0
1649919650000|2022-04-14 07:00:50|449.82|447.02|449.66|446.86|449.82|447.02|449.66|446.86|0
1649919660000|2022-04-14 07:01:00|449.82|447.02|449.94|446.58|449.94|447.02|449.34|446.42|0
1649919670000|2022-04-14 07:01:10|449.78|446.42|449.78|446.42|449.78|446.42|449.62|446.26|0
1649919680000|2022-04-14 07:01:20|449.94|446.58|449.94|446.58|449.94|446.58|449.78|446.42|0
1649919690000|2022-04-14 07:01:30|449.78|446.42|449.62|446.26|449.78|446.42|449.62|446.26|0
1649919700000|2022-04-14 07:01:40|449.94|446.58|449.78|446.42|449.94|446.58|449.78|446.42|0
1649919710000|2022-04-14 07:01:50|449.54|446.18|449.3|445.94|449.54|446.18|449.3|445.94|0
1649919720000|2022-04-14 07:02:00|449.14|445.78|449.46|446.1|449.46|446.1|449.14|445.78|0
1649919730000|2022-04-14 07:02:10|449.62|446.26|449.46|446.1|449.62|446.26|449.46|446.1|0
1649919740000|2022-04-14 07:02:20|449.3|445.94|448.99|445.63|449.3|445.94|448.99|445.63|0
1649919750000|2022-04-14 07:02:30|448.83|445.47|449.14|445.78|449.14|445.78|448.83|445.47|0
1649919760000|2022-04-14 07:02:40|448.83|445.47|449.46|446.1|449.46|446.1|448.83|445.47|0
1649919770000|2022-04-14 07:02:50|449.62|446.26|449.78|446.42|449.78|446.42|449.62|446.26|0
1649919780000|2022-04-14 07:03:00|449.94|446.58|450.1|446.74|450.1|446.74|449.94|446.58|0
1649919790000|2022-04-14 07:03:10|450.26|446.9|449.78|446.42|450.26|446.9|449.78|446.42|0
1649919800000|2022-04-14 07:03:20|449.62|446.26|449.62|446.26|449.62|446.26|449.62|446.26|0
1649919810000|2022-04-14 07:03:30|449.78|446.42|449.94|446.58|450.1|446.74|449.78|446.42|0
1649919820000|2022-04-14 07:03:40|450.1|446.74|450.26|446.9|450.26|446.9|450.1|446.74|0
1649919830000|2022-04-14 07:03:50|450.1|446.74|450.26|446.9|450.26|446.9|450.1|446.74|0
1649919840000|2022-04-14 07:04:00|450.33|446.97|450.26|446.9|450.33|446.97|450.26|446.9|0
1649919850000|2022-04-14 07:04:10|450.01|446.65|449.94|446.58|450.01|446.65|449.94|446.58|0
1649919860000|2022-04-14 07:04:20|450.01|446.65|450.1|446.74|450.1|446.74|450.01|446.65|0
1649919870000|2022-04-14 07:04:30|450.01|446.65|450.1|446.74|450.1|446.74|450.01|446.65|0
1649919880000|2022-04-14 07:04:40|450.01|446.65|449.94|446.58|450.01|446.65|449.94|446.58|0
1649919890000|2022-04-14 07:04:50|449.78|446.42|449.78|446.42|449.78|446.42|449.78|446.42|0
1649919900000|2022-04-14 07:05:00|449.38|446.5|449.54|446.66|449.54|446.66|449.38|446.5|0
1649919910000|2022-04-14 07:05:10|449.38|446.5|449.62|446.74|449.62|446.74|449.38|446.5|0
1649919920000|2022-04-14 07:05:20|449.7|446.82|449.46|446.58|449.7|446.82|449.46|446.58|0
1649919930000|2022-04-14 07:05:30|449.38|446.5|449.38|446.5|449.38|446.5|449.38|446.5|0
1649919940000|2022-04-14 07:05:40|449.46|446.58|449.38|446.5|449.54|446.66|449.38|446.5|0
1649919950000|2022-04-14 07:05:50|449.22|446.34|449.22|446.34|449.22|446.34|449.14|446.26|0
1649919960000|2022-04-14 07:06:00|449.06|446.18|449.06|446.18|449.22|446.34|449.06|446.18|0
1649919970000|2022-04-14 07:06:10|448.9|446.02|448.9|446.02|448.9|446.02|448.9|446.02|0
1649919980000|2022-04-14 07:06:20|448.74|445.86|448.74|445.86|448.9|446.02|448.74|445.86|0
1649919990000|2022-04-14 07:06:30|448.9|446.02|448.74|445.86|448.9|446.02|448.74|445.86|0
1649920000000|2022-04-14 07:06:40|448.9|446.02|448.9|446.02|448.9|446.02|448.9|446.02|0
1649920010000|2022-04-14 07:06:50|449.06|446.18|449.22|446.34|449.22|446.34|449.06|446.18|0
1649920020000|2022-04-14 07:07:00|449.06|446.18|449.06|446.18|449.06|446.18|449.06|446.18|0
1649920030000|2022-04-14 07:07:10|448.9|446.02|448.9|446.02|449.06|446.18|448.9|446.02|0
1649920040000|2022-04-14 07:07:20|449.06|446.18|449.38|446.5|449.38|446.5|449.06|446.18|0
1649920050000|2022-04-14 07:07:30|449.22|446.34|449.22|446.34|449.22|446.34|449.22|446.34|0
1649920060000|2022-04-14 07:07:40|449.38|446.5|449.54|446.66|449.54|446.66|449.38|446.5|0
1649920070000|2022-04-14 07:07:50|449.61|446.73|449.7|446.82|449.7|446.82|449.61|446.73|0
1649920080000|2022-04-14 07:08:00|449.61|446.73|449.54|446.66|449.7|446.82|449.54|446.66|0
1649920090000|2022-04-14 07:08:10|449.7|446.82|449.61|446.73|449.7|446.82|449.61|446.73|0
1649920100000|2022-04-14 07:08:20|449.7|446.82|449.86|446.98|449.86|446.98|449.7|446.82|0
1649920110000|2022-04-14 07:08:30|449.7|446.82|449.7|446.82|449.7|446.82|449.7|446.82|0
1649920120000|2022-04-14 07:08:40|449.86|446.98|449.86|446.98|449.86|446.98|449.86|446.98|0
1649920130000|2022-04-14 07:08:50|449.22|446.34|449.22|446.34|449.38|446.5|449.22|446.34|0
1649920140000|2022-04-14 07:09:00|449.38|446.5|449.54|446.66|449.54|446.66|449.22|446.34|0
1649920150000|2022-04-14 07:09:10|449.22|446.34|449.06|446.18|449.22|446.34|449.06|446.18|0
1649920160000|2022-04-14 07:09:20|448.9|446.02|448.74|445.86|448.9|446.02|448.74|445.86|0
1649920170000|2022-04-14 07:09:30|448.58|445.7|448.42|445.54|448.58|445.7|448.42|445.54|0
1649920180000|2022-04-14 07:09:40|448.34|445.46|448.11|445.23|448.34|445.46|448.11|445.23|0
1649920190000|2022-04-14 07:09:50|448.27|445.39|448.27|445.39|448.27|445.39|448.11|445.23|0
1649920200000|2022-04-14 07:10:00|448.11|445.23|448.42|445.54|448.42|445.54|448.11|445.23|0
1649920210000|2022-04-14 07:10:10|448.58|445.7|448.27|445.39|448.58|445.7|448.27|445.39|0
1649920220000|2022-04-14 07:10:20|448.11|445.23|448.11|445.23|448.18|445.3|448.11|445.23|0
1649920230000|2022-04-14 07:10:30|447.95|445.07|447.47|444.59|447.95|445.07|447.47|444.59|0
1649920240000|2022-04-14 07:10:40|447.31|444.43|447.16|444.28|447.31|444.43|447.16|444.28|0
1649920250000|2022-04-14 07:10:50|447.31|444.43|446.84|443.96|447.31|444.43|446.84|443.96|0
1649920260000|2022-04-14 07:11:00|446.68|443.8|446.36|443.48|446.68|443.8|446.36|443.48|0
1649920270000|2022-04-14 07:11:10|446.52|443.64|446.68|443.8|446.68|443.8|446.2|443.32|0
1649920280000|2022-04-14 07:11:20|447|444.12|447.47|444.59|447.47|444.59|447|444.12|0
1649920290000|2022-04-14 07:11:30|447.31|444.43|447.31|444.43|447.31|444.43|447.31|444.43|0
1649920300000|2022-04-14 07:11:40|447.47|444.59|447.47|444.59|447.63|444.75|447.47|444.59|0
1649920310000|2022-04-14 07:11:50|447.31|444.43|447.63|444.75|447.63|444.75|447.31|444.43|0
1649920320000|2022-04-14 07:12:00|447.79|444.91|447.63|444.75|447.79|444.91|447.47|444.59|0
1649920330000|2022-04-14 07:12:10|447.55|444.67|447.31|444.43|447.55|444.67|447.31|444.43|0
1649920340000|2022-04-14 07:12:20|447.15|444.27|446.52|443.64|447.15|444.27|446.52|443.64|0
1649920350000|2022-04-14 07:12:30|446.84|443.96|447.07|444.19|447.15|444.27|446.84|443.96|0
1649920360000|2022-04-14 07:12:40|447|444.12|447.07|444.19|447.15|444.27|447|444.12|0
1649920370000|2022-04-14 07:12:50|447|444.12|446.68|443.8|447|444.12|446.68|443.8|0
1649920380000|2022-04-14 07:13:00|446.75|443.87|446.84|443.96|446.91|444.03|446.75|443.87|0
1649920390000|2022-04-14 07:13:10|446.68|443.8|446.68|443.8|446.68|443.8|446.68|443.8|0
1649920400000|2022-04-14 07:13:20|446.84|443.96|447.15|444.27|447.15|444.27|446.84|443.96|0
1649920410000|2022-04-14 07:13:30|447|444.12|447|444.12|447|444.12|446.84|443.96|0
1649920420000|2022-04-14 07:13:40|447.15|444.27|447.31|444.43|447.31|444.43|447.15|444.27|0
1649920430000|2022-04-14 07:13:50|447.47|444.59|447.47|444.59|447.47|444.59|447.31|444.43|0
1649920460000|2022-04-14 07:14:20|447.31|444.43|447.47|444.59|447.63|444.75|447.31|444.43|0
1649920470000|2022-04-14 07:14:30|447.55|444.67|447.47|444.59|447.63|444.75|447.47|444.59|0
1649920480000|2022-04-14 07:14:40|447.55|444.67|447.47|444.59|447.63|444.75|447.47|444.59|0
1649920490000|2022-04-14 07:14:50|447.31|444.43|447.31|444.43|447.31|444.43|447.15|444.27|0
1649920500000|2022-04-14 07:15:00|447.15|444.27|447.39|444.51|447.39|444.51|447.15|444.27|0
1649920510000|2022-04-14 07:15:10|447.15|444.27|446.91|444.03|447.15|444.27|446.91|444.03|0
1649920520000|2022-04-14 07:15:20|446.84|443.96|446.68|443.8|446.84|443.96|446.68|443.8|0
1649920530000|2022-04-14 07:15:30|446.52|443.64|446.44|443.56|446.68|443.8|446.44|443.56|0
1649920540000|2022-04-14 07:15:40|446.36|443.48|445.96|443.08|446.36|443.48|445.96|443.08|0
1649920550000|2022-04-14 07:15:50|446.04|443.16|445.73|442.85|446.04|443.16|445.73|442.85|0
1649920560000|2022-04-14 07:16:00|445.57|442.69|445.41|442.53|445.73|442.85|445.41|442.53|0
1649920570000|2022-04-14 07:16:10|445.57|442.69|445.73|442.85|445.73|442.85|445.57|442.69|0
1649920580000|2022-04-14 07:16:20|445.57|442.69|446.04|443.16|446.04|443.16|445.57|442.69|0
1649920590000|2022-04-14 07:16:30|446.2|443.32|446.04|443.16|446.2|443.32|446.04|443.16|0
1649920600000|2022-04-14 07:16:40|445.89|443.01|445.89|443.01|445.89|443.01|445.89|443.01|0
1649920610000|2022-04-14 07:16:50|446.04|443.16|446.04|443.16|446.04|443.16|445.96|443.08|0
1649920620000|2022-04-14 07:17:00|445.89|443.01|445.89|443.01|446.04|443.16|445.89|443.01|0
1649920630000|2022-04-14 07:17:10|445.57|442.69|445.64|442.76|445.73|442.85|445.57|442.69|0
1649920640000|2022-04-14 07:17:20|445.88|443|446.59|443.71|446.59|443.71|445.88|443|0
1649920650000|2022-04-14 07:17:30|446.52|443.64|446.68|443.8|446.68|443.8|446.52|443.64|0
1649920660000|2022-04-14 07:17:40|446.75|443.87|446.91|444.03|446.91|444.03|446.75|443.87|0
1649920670000|2022-04-14 07:17:50|446.99|444.11|446.99|444.11|447.15|444.27|446.99|444.11|0
1649920680000|2022-04-14 07:18:00|447.07|444.19|447.15|444.27|447.15|444.27|446.99|444.11|0
1649920690000|2022-04-14 07:18:10|446.99|444.11|447.15|444.27|447.15|444.27|446.99|444.11|0
1649920700000|2022-04-14 07:18:20|447.07|444.19|447.31|444.43|447.31|444.43|447.07|444.19|0
1649920710000|2022-04-14 07:18:30|447.23|444.35|447.47|444.59|447.47|444.59|447.15|444.27|0
1649920720000|2022-04-14 07:18:40|447.31|444.43|447.39|444.51|447.47|444.59|447.31|444.43|0
1649920730000|2022-04-14 07:18:50|447.47|444.59|447.23|444.35|447.47|444.59|447.23|444.35|0
1649920740000|2022-04-14 07:19:00|447.31|444.43|447.31|444.43|447.31|444.43|447.31|444.43|0
1649920750000|2022-04-14 07:19:10|447.47|444.59|447.63|444.75|447.63|444.75|447.31|444.43|0
1649920760000|2022-04-14 07:19:20|448.1|445.22|448.18|445.3|448.18|445.3|448.1|445.22|0
1649920770000|2022-04-14 07:19:30|448.1|445.22|448.18|445.3|448.18|445.3|448.1|445.22|0
1649920780000|2022-04-14 07:19:40|448.1|445.22|447.94|445.06|448.18|445.3|447.94|445.06|0
1649920790000|2022-04-14 07:19:50|448.02|445.14|448.02|445.14|448.02|445.14|447.94|445.06|0
1649920800000|2022-04-14 07:20:00|448.1|445.22|447.79|444.91|448.1|445.22|447.79|444.91|0
1649920810000|2022-04-14 07:20:10|447.94|445.06|447.79|444.91|447.94|445.06|447.79|444.91|0
1649920820000|2022-04-14 07:20:20|447.7|444.82|447.63|444.75|447.7|444.82|447.63|444.75|0
1649920830000|2022-04-14 07:20:30|447.7|444.82|447.79|444.91|447.79|444.91|447.7|444.82|0
1649920840000|2022-04-14 07:20:40|447.63|444.75|447.79|444.91|447.79|444.91|447.63|444.75|0
1649920850000|2022-04-14 07:20:50|447.47|444.59|447.47|444.59|447.47|444.59|447.47|444.59|0
1649920860000|2022-04-14 07:21:00|447.31|444.43|447.23|444.35|447.31|444.43|447.23|444.35|0
1649920870000|2022-04-14 07:21:10|447.15|444.27|446.83|443.95|447.15|444.27|446.83|443.95|0
1649920880000|2022-04-14 07:21:20|446.91|444.03|446.2|443.32|446.91|444.03|446.2|443.32|0
1649920890000|2022-04-14 07:21:30|446.52|443.64|446.59|443.71|446.59|443.71|446.52|443.64|0
1649920900000|2022-04-14 07:21:40|446.67|443.79|446.99|444.11|446.99|444.11|446.67|443.79|0
1649920910000|2022-04-14 07:21:50|446.83|443.95|447.15|444.27|447.15|444.27|446.83|443.95|0
1649920920000|2022-04-14 07:22:00|447.23|444.35|447.31|444.43|447.31|444.43|447.15|444.27|0
1649920930000|2022-04-14 07:22:10|447.47|444.59|447.78|444.9|447.78|444.9|447.47|444.59|0
1649920940000|2022-04-14 07:22:20|446.99|444.11|447.31|444.43|447.47|444.59|446.99|444.11|0
1649920950000|2022-04-14 07:22:30|447.54|444.66|447.63|444.75|447.63|444.75|447.54|444.66|0
1649920960000|2022-04-14 07:22:40|447.78|444.9|448.18|445.3|448.18|445.3|447.78|444.9|0
1649920970000|2022-04-14 07:22:50|448.26|445.38|448.42|445.54|448.42|445.54|448.26|445.38|0
1649920980000|2022-04-14 07:23:00|448.58|445.7|448.58|445.7|448.58|445.7|448.58|445.7|0
1649920990000|2022-04-14 07:23:10|448.42|445.54|448.42|445.54|448.42|445.54|448.42|445.54|0
1649921000000|2022-04-14 07:23:20|448.26|445.38|448.1|445.22|448.26|445.38|448.1|445.22|0
1649921010000|2022-04-14 07:23:30|448.18|445.3|448.42|445.54|448.42|445.54|448.18|445.3|0
1649921020000|2022-04-14 07:23:40|448.34|445.46|448.42|445.54|448.42|445.54|448.26|445.38|0
1649921030000|2022-04-14 07:23:50|448.26|445.38|448.1|445.22|448.26|445.38|448.1|445.22|0
1649921040000|2022-04-14 07:24:00|448.18|445.3|448.1|445.22|448.26|445.38|448.1|445.22|0
1649921050000|2022-04-14 07:24:10|448.34|445.46|448.42|445.54|448.42|445.54|448.1|445.22|0
1649921060000|2022-04-14 07:24:20|448.26|445.38|448.18|445.3|448.26|445.38|448.18|445.3|0
1649921070000|2022-04-14 07:24:30|448.26|445.38|448.58|445.7|448.58|445.7|448.26|445.38|0
1649921080000|2022-04-14 07:24:40|448.42|445.54|448.74|445.86|448.74|445.86|448.42|445.54|0
1649921090000|2022-04-14 07:24:50|448.58|445.7|448.42|445.54|448.58|445.7|448.42|445.54|0
1649921100000|2022-04-14 07:25:00|448.58|445.7|448.65|445.77|448.65|445.77|448.58|445.7|0
1649921110000|2022-04-14 07:25:10|448.74|445.86|448.58|445.7|448.74|445.86|448.58|445.7|0
1649921120000|2022-04-14 07:25:20|448.42|445.54|448.65|445.77|448.65|445.77|448.42|445.54|0
1649921130000|2022-04-14 07:25:30|448.58|445.7|449.05|446.17|449.05|446.17|448.58|445.7|0
1649921140000|2022-04-14 07:25:40|448.74|445.86|448.89|446.01|449.05|446.17|448.74|445.86|0
1649921150000|2022-04-14 07:25:50|449.05|446.17|448.74|445.86|449.05|446.17|448.74|445.86|0
1649921160000|2022-04-14 07:26:00|448.81|445.93|449.21|446.33|449.21|446.33|448.81|445.93|0
1649921170000|2022-04-14 07:26:10|448.89|446.01|449.05|446.17|449.05|446.17|448.89|446.01|0
1649921180000|2022-04-14 07:26:20|449.21|446.33|449.13|446.25|449.21|446.33|449.05|446.17|0
1649921190000|2022-04-14 07:26:30|449.05|446.17|449.05|446.17|449.21|446.33|449.05|446.17|0
1649921200000|2022-04-14 07:26:40|449.21|446.33|449.21|446.33|449.21|446.33|449.21|446.33|0
1649921210000|2022-04-14 07:26:50|449.37|446.49|449.37|446.49|449.37|446.49|449.37|446.49|0
1649921220000|2022-04-14 07:27:00|449.29|446.41|449.29|446.41|449.37|446.49|449.21|446.33|0
1649921230000|2022-04-14 07:27:10|449.37|446.49|450.06|447.18|450.06|447.18|448.68|445.8|0
1649921240000|2022-04-14 07:27:20|450.22|447.34|450.06|447.18|450.22|447.34|450.06|447.18|0
1649921250000|2022-04-14 07:27:30|450.22|447.34|450.38|447.5|450.53|447.65|450.22|447.34|0
1649921260000|2022-04-14 07:27:40|450.53|447.65|450.06|447.18|450.69|447.81|450.06|447.18|0
1649921270000|2022-04-14 07:27:50|450.38|447.5|450.29|447.41|450.38|447.5|450.29|447.41|0
1649921280000|2022-04-14 07:28:00|450.22|447.34|450.38|447.5|450.38|447.5|450.22|447.34|0
1649921290000|2022-04-14 07:28:10|450.53|447.65|450.53|447.65|450.53|447.65|450.53|447.65|0
1649921300000|2022-04-14 07:28:20|450.69|447.81|450.53|447.65|450.69|447.81|450.53|447.65|0
1649921310000|2022-04-14 07:28:30|450.69|447.81|450.69|447.81|450.77|447.89|450.69|447.81|0
1649921320000|2022-04-14 07:28:40|450.61|447.73|450.53|447.65|450.69|447.81|450.53|447.65|0
1649921330000|2022-04-14 07:28:50|450.69|447.81|450.69|447.81|450.69|447.81|450.69|447.81|0
1649921340000|2022-04-14 07:29:00|451.01|448.13|451.01|448.13|451.17|448.29|451.01|448.13|0
1649921350000|2022-04-14 07:29:10|451.17|448.29|450.85|447.97|451.17|448.29|450.85|447.97|0
1649921360000|2022-04-14 07:29:20|450.69|447.81|450.69|447.81|450.69|447.81|450.69|447.81|0
1649921370000|2022-04-14 07:29:30|450.53|447.65|450.53|447.65|450.53|447.65|450.53|447.65|0
1649921380000|2022-04-14 07:29:40|450.37|447.49|450.37|447.49|450.37|447.49|450.37|447.49|0
1649921390000|2022-04-14 07:29:50|450.22|447.34|450.22|447.34|450.22|447.34|450.22|447.34|0
1649921400000|2022-04-14 07:30:00|450.37|447.49|450.45|447.57|450.45|447.57|450.37|447.49|0
1649921410000|2022-04-14 07:30:10|450.53|447.65|450.45|447.57|450.53|447.65|450.37|447.49|0
1649921420000|2022-04-14 07:30:20|450.37|447.49|450.37|447.49|450.37|447.49|450.22|447.34|0
1649921430000|2022-04-14 07:30:30|450.53|447.65|450.06|447.18|450.53|447.65|450.06|447.18|0
1649921440000|2022-04-14 07:30:40|450.13|447.25|450.06|447.18|450.13|447.25|450.06|447.18|0
1649921450000|2022-04-14 07:30:50|449.58|446.7|449.74|446.86|449.74|446.86|449.5|446.62|0
1649921460000|2022-04-14 07:31:00|449.58|446.7|449.58|446.7|449.58|446.7|449.58|446.7|0
1649921470000|2022-04-14 07:31:10|449.26|446.38|448.86|445.98|449.26|446.38|448.31|445.43|0
1649921480000|2022-04-14 07:31:20|448.94|446.06|448.63|445.75|449.02|446.14|448.63|445.75|0
1649921490000|2022-04-14 07:31:30|448.47|445.59|448.47|445.59|448.47|445.59|448.23|445.35|0
1649921500000|2022-04-14 07:31:40|448.54|445.66|448.47|445.59|448.63|445.75|448.47|445.59|0
1649921510000|2022-04-14 07:31:50|448.63|445.75|448.94|446.06|448.94|446.06|448.63|445.75|0
1649921520000|2022-04-14 07:32:00|449.02|446.14|449.26|446.38|449.26|446.38|449.02|446.14|0
1649921530000|2022-04-14 07:32:10|449.18|446.3|449.26|446.38|449.26|446.38|449.02|446.14|0
1649921540000|2022-04-14 07:32:20|449.1|446.22|449.1|446.22|449.1|446.22|448.94|446.06|0
1649921550000|2022-04-14 07:32:30|448.94|446.06|449.1|446.22|449.1|446.22|448.94|446.06|0
1649921560000|2022-04-14 07:32:40|449.18|446.3|449.1|446.22|449.26|446.38|449.1|446.22|0
1649921570000|2022-04-14 07:32:50|449.02|446.14|449.26|446.38|449.26|446.38|449.02|446.14|0
1649921580000|2022-04-14 07:33:00|449.18|446.3|448.94|446.06|449.18|446.3|448.94|446.06|0
1649921590000|2022-04-14 07:33:10|449.1|446.22|449.1|446.22|449.1|446.22|449.1|446.22|0
1649921600000|2022-04-14 07:33:20|449.26|446.38|449.1|446.22|449.26|446.38|449.1|446.22|0
1649921610000|2022-04-14 07:33:30|449.26|446.38|449.26|446.38|449.26|446.38|449.1|446.22|0
1649921620000|2022-04-14 07:33:40|449.1|446.22|448.78|445.9|449.1|446.22|448.78|445.9|0
1649921630000|2022-04-14 07:33:50|448.63|445.75|448.86|445.98|448.86|445.98|448.63|445.75|0
1649921640000|2022-04-14 07:34:00|448.78|445.9|448.7|445.82|448.78|445.9|448.63|445.75|0
1649921650000|2022-04-14 07:34:10|448.63|445.75|448.23|445.35|448.63|445.75|448.23|445.35|0
1649921660000|2022-04-14 07:34:20|447.99|445.11|447.99|445.11|447.99|445.11|447.99|445.11|0
1649921670000|2022-04-14 07:34:30|447.83|444.95|447.83|444.95|447.83|444.95|447.83|444.95|0
1649921680000|2022-04-14 07:34:40|447.99|445.11|448.15|445.27|448.15|445.27|447.83|444.95|0
1649921690000|2022-04-14 07:34:50|448.07|445.19|447.91|445.03|448.15|445.27|447.91|445.03|0
1649921700000|2022-04-14 07:35:00|447.99|445.11|448.07|445.19|448.15|445.27|447.99|445.11|0
1649921710000|2022-04-14 07:35:10|447.99|445.11|447.67|444.79|447.99|445.11|447.67|444.79|0
1649921720000|2022-04-14 07:35:20|447.83|444.95|447.52|444.64|447.83|444.95|447.52|444.64|0
1649921730000|2022-04-14 07:35:30|447.67|444.79|447.27|444.39|447.67|444.79|447.27|444.39|0
1649921740000|2022-04-14 07:35:40|447.2|444.32|447.83|444.95|447.83|444.95|447.2|444.32|0
1649921750000|2022-04-14 07:35:50|447.99|445.11|448.15|445.27|448.15|445.27|447.99|445.11|0
1649921760000|2022-04-14 07:36:00|447.99|445.11|447.99|445.11|447.99|445.11|447.83|444.95|0
1649921770000|2022-04-14 07:36:10|447.83|444.95|447.83|444.95|447.83|444.95|447.83|444.95|0
1649921780000|2022-04-14 07:36:20|447.67|444.79|447.67|444.79|447.67|444.79|447.52|444.64|0
1649921790000|2022-04-14 07:36:30|447.75|444.87|447.67|444.79|447.75|444.87|447.67|444.79|0
1649921800000|2022-04-14 07:36:40|447.83|444.95|447.67|444.79|447.83|444.95|447.67|444.79|0
1649921810000|2022-04-14 07:36:50|447.83|444.95|447.67|444.79|447.83|444.95|447.67|444.79|0
1649921820000|2022-04-14 07:37:00|447.83|444.95|447.75|444.87|447.83|444.95|447.59|444.71|0
1649921830000|2022-04-14 07:37:10|447.67|444.79|448.31|445.43|448.31|445.43|447.67|444.79|0
1649921840000|2022-04-14 07:37:20|448.38|445.5|448.47|445.59|448.47|445.59|448.31|445.43|0
1649921850000|2022-04-14 07:37:30|448.54|445.66|448.78|445.9|448.78|445.9|448.54|445.66|0
1649921860000|2022-04-14 07:37:40|448.62|445.74|448.62|445.74|448.62|445.74|448.62|445.74|0
1649921870000|2022-04-14 07:37:50|448.7|445.82|448.7|445.82|448.78|445.9|448.62|445.74|0
1649921880000|2022-04-14 07:38:00|448.62|445.74|448.78|445.9|448.78|445.9|448.62|445.74|0
1649921890000|2022-04-14 07:38:10|448.94|446.06|448.86|445.98|448.94|446.06|448.86|445.98|0
1649921900000|2022-04-14 07:38:20|448.94|446.06|448.94|446.06|449.1|446.22|448.94|446.06|0
1649921910000|2022-04-14 07:38:30|449.02|446.14|449.02|446.14|449.02|446.14|449.02|446.14|0
1649921920000|2022-04-14 07:38:40|449.1|446.22|449.26|446.38|449.26|446.38|449.1|446.22|0
1649921930000|2022-04-14 07:38:50|449.18|446.3|448.86|445.98|449.18|446.3|448.78|445.9|0
1649921940000|2022-04-14 07:39:00|448.78|445.9|448.78|445.9|448.86|445.98|448.78|445.9|0
1649921950000|2022-04-14 07:39:10|448.7|445.82|448.62|445.74|448.7|445.82|448.62|445.74|0
1649921960000|2022-04-14 07:39:20|448.7|445.82|448.47|445.59|448.7|445.82|448.47|445.59|0
1649921970000|2022-04-14 07:39:30|448.62|445.74|448.62|445.74|448.62|445.74|448.54|445.66|0
1649921980000|2022-04-14 07:39:40|448.46|445.58|448.15|445.27|448.54|445.66|448.15|445.27|0
1649921990000|2022-04-14 07:39:50|448.38|445.5|448.31|445.43|448.38|445.5|448.31|445.43|0
1649922000000|2022-04-14 07:40:00|448.38|445.5|448.62|445.74|448.62|445.74|448.38|445.5|0
1649922010000|2022-04-14 07:40:10|448.38|445.5|448.7|445.82|448.7|445.82|448.38|445.5|0
1649922020000|2022-04-14 07:40:20|448.78|445.9|449.1|446.22|449.1|446.22|448.78|445.9|0
1649922030000|2022-04-14 07:40:30|449.18|446.3|449.18|446.3|449.33|446.45|449.18|446.3|0
1649922040000|2022-04-14 07:40:40|449.1|446.22|449.1|446.22|449.1|446.22|449.1|446.22|0
1649922050000|2022-04-14 07:40:50|448.78|445.9|448.94|446.06|448.94|446.06|448.78|445.9|0
1649922060000|2022-04-14 07:41:00|449.1|446.22|449.26|446.38|449.26|446.38|449.1|446.22|0
1649922070000|2022-04-14 07:41:10|449.1|446.22|449.26|446.38|449.26|446.38|449.1|446.22|0
1649922080000|2022-04-14 07:41:20|449.42|446.54|449.42|446.54|449.42|446.54|449.42|446.54|0
1649922090000|2022-04-14 07:41:30|449.26|446.38|449.17|446.29|449.42|446.54|449.17|446.29|0
1649922100000|2022-04-14 07:41:40|449.26|446.38|449.1|446.22|449.26|446.38|449.1|446.22|0
1649922120000|2022-04-14 07:42:00|449.17|446.29|448.62|445.74|449.17|446.29|448.62|445.74|0
1649922130000|2022-04-14 07:42:10|448.46|445.58|448.46|445.58|448.46|445.58|448.46|445.58|0
1649922140000|2022-04-14 07:42:20|448.31|445.43|448.06|445.18|448.31|445.43|447.99|445.11|0
1649922150000|2022-04-14 07:42:30|448.15|445.27|447.75|444.87|448.15|445.27|447.6|444.72|0
1649922160000|2022-04-14 07:42:40|447.6|444.72|447.67|444.79|447.67|444.79|447.6|444.72|0
1649922170000|2022-04-14 07:42:50|447.75|444.87|447.67|444.79|447.75|444.87|447.67|444.79|0
1649922180000|2022-04-14 07:43:00|447.75|444.87|447.51|445.11|447.75|445.11|447.51|444.79|0
1649922210000|2022-04-14 07:43:30|447.67|445.27|447.67|445.27|447.67|445.27|447.67|445.27|0
1649922220000|2022-04-14 07:43:40|447.83|445.43|447.99|445.59|447.99|445.59|447.83|445.43|0
1649922230000|2022-04-14 07:43:50|448.15|445.75|447.83|445.43|448.15|445.75|447.83|445.43|0
1649922240000|2022-04-14 07:44:00|447.91|445.51|447.83|445.43|447.99|445.59|447.75|445.35|0
1649922250000|2022-04-14 07:44:10|447.67|445.27|447.91|445.51|447.91|445.51|447.67|445.27|0
1649922260000|2022-04-14 07:44:20|447.99|445.59|447.99|445.59|447.99|445.59|447.99|445.59|0
1649922270000|2022-04-14 07:44:30|447.75|445.35|447.67|445.27|447.83|445.43|447.67|445.27|0
1649922280000|2022-04-14 07:44:40|447.83|445.43|447.83|445.43|447.83|445.43|447.83|445.43|0
1649922290000|2022-04-14 07:44:50|447.67|445.27|447.83|445.43|447.83|445.43|447.67|445.27|0
1649922300000|2022-04-14 07:45:00|447.99|445.59|447.99|445.59|447.99|445.59|447.99|445.59|0
1649922310000|2022-04-14 07:45:10|448.15|445.75|448.31|445.91|448.31|445.91|448.15|445.75|0
1649922320000|2022-04-14 07:45:20|448.47|446.07|448.47|446.07|448.47|446.07|448.47|446.07|0
1649922330000|2022-04-14 07:45:30|448.62|446.22|448.62|446.22|448.78|446.38|448.62|446.22|0
1649922340000|2022-04-14 07:45:40|448.78|446.38|448.78|446.38|448.78|446.38|448.62|446.22|0
1649922350000|2022-04-14 07:45:50|448.94|446.54|448.78|446.38|448.94|446.54|448.78|446.38|0
1649922360000|2022-04-14 07:46:00|448.86|446.46|448.86|446.46|448.94|446.54|448.78|446.38|0
1649922370000|2022-04-14 07:46:10|448.94|446.54|448.7|446.3|448.94|446.54|448.62|446.22|0
1649922380000|2022-04-14 07:46:20|448.31|445.91|447.99|445.59|448.31|445.91|447.99|445.59|0
1649922390000|2022-04-14 07:46:30|448.06|445.66|447.99|445.59|448.06|445.66|447.99|445.59|0
1649922400000|2022-04-14 07:46:40|448.15|445.75|448.22|445.82|448.22|445.82|448.15|445.75|0
1649922410000|2022-04-14 07:46:50|448.31|445.91|448.15|445.75|448.31|445.91|448.15|445.75|0
1649922420000|2022-04-14 07:47:00|448.31|445.91|448.15|445.75|448.31|445.91|448.15|445.75|0
1649922430000|2022-04-14 07:47:10|448.22|445.82|447.67|445.27|448.22|445.82|447.67|445.27|0
1649922440000|2022-04-14 07:47:20|447.35|444.95|447.35|444.95|447.35|444.95|447.27|444.87|0
1649922450000|2022-04-14 07:47:30|447.43|445.03|447.67|445.27|447.67|445.27|447.43|445.03|0
1649922460000|2022-04-14 07:47:40|447.99|445.59|448.31|445.91|448.31|445.91|447.99|445.59|0
1649922470000|2022-04-14 07:47:50|448.22|445.82|448.15|445.75|448.22|445.82|448.15|445.75|0
1649922480000|2022-04-14 07:48:00|448.31|445.91|448.62|446.22|448.62|446.22|448.31|445.91|0
1649922490000|2022-04-14 07:48:10|448.22|445.82|448.31|445.91|448.38|445.98|448.22|445.82|0
1649922500000|2022-04-14 07:48:20|448.46|446.06|448.78|446.38|448.78|446.38|448.46|446.06|0
1649922510000|2022-04-14 07:48:30|448.94|446.54|448.78|446.38|448.94|446.54|448.62|446.22|0
1649922520000|2022-04-14 07:48:40|448.62|446.22|448.78|446.38|448.78|446.38|448.62|446.22|0
1649922530000|2022-04-14 07:48:50|448.3|445.9|448.46|446.06|448.46|446.06|448.3|445.9|0
1649922550000|2022-04-14 07:49:10|448.3|445.9|448.46|446.06|448.46|446.06|448.3|445.9|0
1649922560000|2022-04-14 07:49:20|448.3|445.9|448.46|446.06|448.46|446.06|448.3|445.9|0
1649922570000|2022-04-14 07:49:30|448.54|446.14|448.94|446.54|448.94|446.54|448.54|446.14|0
1649922580000|2022-04-14 07:49:40|449.02|446.62|449.26|446.86|449.26|446.86|449.02|446.62|0
1649922590000|2022-04-14 07:49:50|449.1|446.7|449.02|446.62|449.17|446.77|449.02|446.62|0
1649922600000|2022-04-14 07:50:00|449.1|446.7|449.1|446.7|449.1|446.7|449.1|446.7|0
1649922610000|2022-04-14 07:50:10|448.94|446.54|448.94|446.54|448.94|446.54|448.94|446.54|0
1649922620000|2022-04-14 07:50:20|448.78|446.38|448.78|446.38|448.94|446.54|448.78|446.38|0
1649922630000|2022-04-14 07:50:30|449.1|446.7|448.94|446.54|449.1|446.7|448.94|446.54|0
1649922640000|2022-04-14 07:50:40|449.1|446.7|448.94|446.54|449.1|446.7|448.78|446.38|0
1649922650000|2022-04-14 07:50:50|448.78|446.38|448.94|446.54|448.94|446.54|448.78|446.38|0
1649922660000|2022-04-14 07:51:00|448.78|446.38|448.78|446.38|448.78|446.38|448.78|446.38|0
1649922670000|2022-04-14 07:51:10|448.62|446.22|448.54|446.14|448.62|446.22|448.54|446.14|0
1649922680000|2022-04-14 07:51:20|448.46|446.06|448.7|446.3|448.7|446.3|448.46|446.06|0
1649922690000|2022-04-14 07:51:30|448.78|446.38|448.62|446.22|448.78|446.38|448.62|446.22|0
1649922710000|2022-04-14 07:51:50|448.7|446.3|448.7|446.3|448.7|446.3|448.7|446.3|0
1649922720000|2022-04-14 07:52:00|448.78|446.38|448.78|446.38|448.78|446.38|448.62|446.22|0
1649922730000|2022-04-14 07:52:10|448.94|446.54|448.62|446.22|448.94|446.54|448.62|446.22|0
1649922740000|2022-04-14 07:52:20|448.78|446.38|448.78|446.38|448.78|446.38|448.62|446.22|0
1649922750000|2022-04-14 07:52:30|448.62|446.22|448.62|446.22|448.62|446.22|448.62|446.22|0
1649922760000|2022-04-14 07:52:40|448.78|446.38|448.54|446.14|448.78|446.38|448.54|446.14|0
1649922770000|2022-04-14 07:52:50|448.62|446.22|448.46|446.06|448.62|446.22|448.46|446.06|0
1649922790000|2022-04-14 07:53:10|448.54|446.14|448.54|446.14|448.54|446.14|448.54|446.14|0
1649922800000|2022-04-14 07:53:20|448.62|446.22|448.7|446.3|448.7|446.3|448.62|446.22|0
1649922810000|2022-04-14 07:53:30|448.62|446.22|448.54|446.14|448.62|446.22|448.54|446.14|0
1649922820000|2022-04-14 07:53:40|448.46|446.06|448.54|446.14|448.62|446.22|448.46|446.06|0
1649922830000|2022-04-14 07:53:50|448.46|446.06|448.14|445.74|448.46|446.06|448.14|445.74|0
1649922840000|2022-04-14 07:54:00|447.99|445.59|447.99|445.59|447.99|445.59|447.99|445.59|0
1649922850000|2022-04-14 07:54:10|447.98|445.58|447.67|445.27|447.98|445.58|447.67|445.27|0
1649922860000|2022-04-14 07:54:20|447.83|445.43|447.83|445.43|447.83|445.43|447.83|445.43|0
1649922870000|2022-04-14 07:54:30|447.98|445.58|447.83|445.43|447.98|445.58|447.83|445.43|0
1649922880000|2022-04-14 07:54:40|447.67|445.27|447.67|445.27|447.67|445.27|447.67|445.27|0
1649922890000|2022-04-14 07:54:50|447.83|445.43|448.06|445.66|448.06|445.66|447.83|445.43|0
1649922900000|2022-04-14 07:55:00|448.22|445.82|448.22|445.82|448.3|445.9|448.22|445.82|0
1649922910000|2022-04-14 07:55:10|448.3|445.9|448.14|445.74|448.3|445.9|448.14|445.74|0
1649922920000|2022-04-14 07:55:20|447.98|445.58|447.83|445.43|447.98|445.58|447.83|445.43|0
1649922930000|2022-04-14 07:55:30|447.67|445.27|447.67|445.27|447.83|445.43|447.67|445.27|0
1649922940000|2022-04-14 07:55:40|447.58|445.18|447.67|445.27|447.67|445.27|447.58|445.18|0
1649922950000|2022-04-14 07:55:50|447.58|445.18|447.58|445.18|447.58|445.18|447.58|445.18|0
1649922960000|2022-04-14 07:56:00|447.35|444.95|447.03|444.63|447.35|444.95|447.03|444.63|0
1649922970000|2022-04-14 07:56:10|446.72|444.32|446.72|444.32|446.72|444.32|446.72|444.32|0
1649922980000|2022-04-14 07:56:20|446.79|444.39|447.03|444.63|447.03|444.63|446.79|444.39|0
1649922990000|2022-04-14 07:56:30|447.19|444.79|447.51|445.11|447.51|445.11|447.19|444.79|0
1649923000000|2022-04-14 07:56:40|447.67|445.27|447.83|445.43|447.83|445.43|447.67|445.27|0
1649923010000|2022-04-14 07:56:50|447.74|445.34|447.51|445.11|447.74|445.34|447.51|445.11|0
1649923020000|2022-04-14 07:57:00|447.27|444.87|447.35|444.95|447.35|444.95|447.27|444.87|0
1649923040000|2022-04-14 07:57:20|447.27|444.87|447.35|444.95|447.35|444.95|447.27|444.87|0
1649923050000|2022-04-14 07:57:30|447.43|445.03|447.35|444.95|447.43|445.03|447.35|444.95|0
1649923060000|2022-04-14 07:57:40|447.51|445.11|447.67|445.27|447.67|445.27|447.51|445.11|0
1649923080000|2022-04-14 07:58:00|447.74|445.34|447.51|445.11|447.74|445.34|447.51|445.11|0
1649923090000|2022-04-14 07:58:10|447.67|445.27|447.67|445.27|447.67|445.27|447.67|445.27|0
1649923110000|2022-04-14 07:58:30|447.51|445.11|447.51|445.11|447.51|445.11|447.51|445.11|0
1649923130000|2022-04-14 07:58:50|447.67|445.27|447.67|445.27|447.67|445.27|447.67|445.27|0
1649923140000|2022-04-14 07:59:00|447.51|445.11|447.58|445.18|447.58|445.18|447.51|445.11|0
1649923150000|2022-04-14 07:59:10|447.82|445.42|447.98|445.58|448.14|445.74|447.82|445.42|0
1649923160000|2022-04-14 07:59:20|447.9|445.5|448.14|445.74|448.14|445.74|447.9|445.5|0
1649923170000|2022-04-14 07:59:30|448.06|445.66|448.14|445.74|448.3|445.9|447.98|445.58|0
1649923180000|2022-04-14 07:59:40|447.98|445.58|448.14|445.74|448.14|445.74|447.98|445.58|0
1649923190000|2022-04-14 07:59:50|448.3|445.9|447.98|445.58|448.3|445.9|447.98|445.58|0
1649923200000|2022-04-14 08:00:00|448.06|445.66|448.22|445.82|448.22|445.82|448.06|445.66|0
1649923210000|2022-04-14 08:00:10|448.14|445.74|448.3|445.9|448.3|445.9|448.14|445.74|0
1649923220000|2022-04-14 08:00:20|448.14|445.74|447.82|445.42|448.14|445.74|447.82|445.42|0
1649923230000|2022-04-14 08:00:30|447.9|445.5|447.9|445.5|447.9|445.5|447.9|445.5|0
1649923240000|2022-04-14 08:00:40|447.98|445.58|448.46|446.06|448.46|446.06|447.98|445.58|0
1649923250000|2022-04-14 08:00:50|448.62|446.22|448.3|445.9|448.62|446.22|448.3|445.9|0
1649923260000|2022-04-14 08:01:00|447.98|445.58|447.98|445.58|448.06|445.66|447.98|445.58|0
1649923270000|2022-04-14 08:01:10|448.14|445.74|448.14|445.74|448.14|445.74|448.14|445.74|0
1649923280000|2022-04-14 08:01:20|448.3|445.9|448.06|445.66|448.3|445.9|448.06|445.66|0
1649923290000|2022-04-14 08:01:30|447.98|445.58|448.14|445.74|448.14|445.74|447.98|445.58|0
1649923300000|2022-04-14 08:01:40|447.98|445.58|447.98|445.58|447.98|445.58|447.98|445.58|0
1649923310000|2022-04-14 08:01:50|448.14|445.74|448.14|445.74|448.14|445.74|448.14|445.74|0
1649923320000|2022-04-14 08:02:00|447.98|445.58|447.98|445.58|447.98|445.58|447.98|445.58|0
1649923330000|2022-04-14 08:02:10|448.06|445.66|447.98|445.58|448.06|445.66|447.98|445.58|0
1649923340000|2022-04-14 08:02:20|448.14|445.74|448.14|445.74|448.14|445.74|448.14|445.74|0
1649923350000|2022-04-14 08:02:30|448.3|445.9|448.3|445.9|448.3|445.9|448.3|445.9|0
1649923360000|2022-04-14 08:02:40|448.37|445.97|448.3|445.9|448.46|446.06|448.3|445.9|0
1649923370000|2022-04-14 08:02:50|448.46|446.06|448.37|445.97|448.46|446.06|448.37|445.97|0
1649923380000|2022-04-14 08:03:00|448.14|445.74|447.82|445.42|448.14|445.74|447.82|445.42|0
1649923390000|2022-04-14 08:03:10|447.66|445.26|447.66|445.26|447.66|445.26|447.66|445.26|0
1649923400000|2022-04-14 08:03:20|447.5|445.1|447.35|444.95|447.5|445.1|447.35|444.95|0
1649923410000|2022-04-14 08:03:30|447.19|444.79|446.87|444.47|447.19|444.79|446.87|444.47|0
1649923420000|2022-04-14 08:03:40|447.03|444.63|447.03|444.63|447.03|444.63|446.87|444.47|0
1649923440000|2022-04-14 08:04:00|446.87|444.47|446.24|443.84|446.87|444.47|446.08|443.68|0
1649923450000|2022-04-14 08:04:10|446.08|443.68|446.08|443.68|446.08|443.68|445.92|443.52|0
1649923460000|2022-04-14 08:04:20|446|443.6|445.92|443.52|446.08|443.68|445.92|443.52|0
1649923470000|2022-04-14 08:04:30|446.08|443.68|446.08|443.68|446.08|443.68|446.08|443.68|0
1649923480000|2022-04-14 08:04:40|446.24|443.84|446.24|443.84|446.24|443.84|446.24|443.84|0
1649923500000|2022-04-14 08:05:00|446.08|443.68|446.39|443.99|446.39|443.99|446.08|443.68|0
1649923510000|2022-04-14 08:05:10|446.55|444.15|446.71|444.31|446.71|444.31|446.55|444.15|0
1649923520000|2022-04-14 08:05:20|446.87|444.47|447.03|444.63|447.19|444.79|446.87|444.47|0
1649923530000|2022-04-14 08:05:30|447.19|444.79|447.03|444.63|447.19|444.79|447.03|444.63|0
1649923540000|2022-04-14 08:05:40|446.87|444.47|446.87|444.47|446.87|444.47|446.87|444.47|0
1649923550000|2022-04-14 08:05:50|446.47|444.07|446.55|444.15|446.55|444.15|446.47|444.07|0
1649923560000|2022-04-14 08:06:00|446.63|444.23|446.63|444.23|446.63|444.23|446.55|444.15|0
1649923570000|2022-04-14 08:06:10|446.55|444.15|446.87|444.47|446.87|444.47|446.55|444.15|0
1649923580000|2022-04-14 08:06:20|446.79|444.39|446.71|444.31|446.87|444.47|446.71|444.31|0
1649923600000|2022-04-14 08:06:40|446.87|444.47|446.71|444.31|446.87|444.47|446.71|444.31|0
1649923610000|2022-04-14 08:06:50|446.79|444.39|446.71|444.31|446.87|444.47|446.71|444.31|0
1649923620000|2022-04-14 08:07:00|446.79|444.39|446.71|444.31|446.79|444.39|446.71|444.31|0
1649923630000|2022-04-14 08:07:10|446.63|444.23|446.63|444.23|446.63|444.23|446.63|444.23|0
1649923640000|2022-04-14 08:07:20|446.71|444.31|446.87|444.47|446.87|444.47|446.71|444.31|0
1649923650000|2022-04-14 08:07:30|446.71|444.31|447.03|444.63|447.03|444.63|446.71|444.31|0
1649923660000|2022-04-14 08:07:40|447.19|444.79|447.1|444.7|447.19|444.79|447.03|444.63|0
1649923670000|2022-04-14 08:07:50|447.19|444.79|447.5|445.1|447.5|445.1|447.19|444.79|0
1649923680000|2022-04-14 08:08:00|447.82|445.42|447.82|445.42|447.82|445.42|447.66|445.26|0
1649923690000|2022-04-14 08:08:10|447.9|445.5|447.74|445.34|447.9|445.5|447.74|445.34|0
1649923700000|2022-04-14 08:08:20|447.82|445.42|447.98|445.58|447.98|445.58|447.82|445.42|0
1649923710000|2022-04-14 08:08:30|448.05|445.65|448.14|445.74|448.14|445.74|448.05|445.65|0
1649923720000|2022-04-14 08:08:40|448.05|445.65|448.61|446.21|448.61|446.21|448.05|445.65|0
1649923730000|2022-04-14 08:08:50|448.77|446.37|448.45|446.05|448.77|446.37|448.45|446.05|0
1649923740000|2022-04-14 08:09:00|448.53|446.13|448.77|446.37|448.77|446.37|448.53|446.13|0
1649923750000|2022-04-14 08:09:10|449.09|446.69|448.93|446.53|449.09|446.69|448.93|446.53|0
1649923760000|2022-04-14 08:09:20|448.77|446.37|448.93|446.53|448.93|446.53|448.77|446.37|0
1649923770000|2022-04-14 08:09:30|448.77|446.37|448.93|446.53|448.93|446.53|448.77|446.37|0
1649923780000|2022-04-14 08:09:40|447.98|445.58|447.5|445.1|447.98|445.58|447.5|445.1|0
1649923800000|2022-04-14 08:10:00|447.82|445.42|447.82|445.42|447.82|445.42|447.66|445.26|0
1649923810000|2022-04-14 08:10:10|447.66|445.26|447.82|445.42|447.82|445.42|447.66|445.26|0
1649923820000|2022-04-14 08:10:20|447.98|445.58|447.82|445.42|447.98|445.58|447.74|445.34|0
1649923830000|2022-04-14 08:10:30|448.14|445.74|448.21|445.81|448.21|445.81|448.14|445.74|0
1649923840000|2022-04-14 08:10:40|448.29|445.89|448.14|445.74|448.45|446.05|448.14|445.74|0
1649923850000|2022-04-14 08:10:50|448.29|445.89|448.29|445.89|448.29|445.89|448.29|445.89|0
1649923860000|2022-04-14 08:11:00|448.37|445.97|448.37|445.97|448.37|445.97|448.37|445.97|0
1649923870000|2022-04-14 08:11:10|448.45|446.05|448.29|445.89|448.45|446.05|448.29|445.89|0
1649923880000|2022-04-14 08:11:20|448.14|445.74|447.98|445.58|448.14|445.74|447.98|445.58|0
1649923890000|2022-04-14 08:11:30|447.82|445.42|447.42|445.02|447.82|445.42|447.34|444.94|0
1649923900000|2022-04-14 08:11:40|447.34|444.94|447.66|445.26|447.66|445.26|447.34|444.94|0
1649923910000|2022-04-14 08:11:50|447.5|445.1|447.82|445.42|447.82|445.42|447.5|445.1|0
1649923920000|2022-04-14 08:12:00|448.05|445.65|448.14|445.74|448.14|445.74|448.05|445.65|0
1649923930000|2022-04-14 08:12:10|448.05|445.65|447.74|445.34|448.05|445.65|447.74|445.34|0
1649923940000|2022-04-14 08:12:20|447.66|445.26|447.89|445.49|447.89|445.49|447.66|445.26|0
1649923950000|2022-04-14 08:12:30|447.82|445.42|447.74|445.34|447.89|445.49|447.66|445.26|0
1649923960000|2022-04-14 08:12:40|447.66|445.26|447.82|445.42|447.82|445.42|447.66|445.26|0
1649923970000|2022-04-14 08:12:50|447.89|445.49|447.98|445.58|447.98|445.58|447.89|445.49|0
1649923980000|2022-04-14 08:13:00|448.14|445.74|448.14|445.74|448.21|445.81|448.14|445.74|0
1649923990000|2022-04-14 08:13:10|448.05|445.65|448.14|445.74|448.14|445.74|448.05|445.65|0
1649924000000|2022-04-14 08:13:20|448.45|446.05|448.45|446.05|448.45|446.05|448.29|445.89|0
1649924010000|2022-04-14 08:13:30|448.29|445.89|448.45|446.05|448.45|446.05|448.29|445.89|0
1649924020000|2022-04-14 08:13:40|448.37|445.97|448.45|446.05|448.45|446.05|448.29|445.89|0
1649924030000|2022-04-14 08:13:50|448.61|446.21|448.45|446.05|448.61|446.21|448.45|446.05|0
1649924040000|2022-04-14 08:14:00|448.53|446.13|448.61|446.21|448.61|446.21|448.45|446.05|0
1649924050000|2022-04-14 08:14:10|448.45|446.05|448.45|446.05|448.61|446.21|448.45|446.05|0
1649924060000|2022-04-14 08:14:20|448.61|446.21|448.13|445.73|448.61|446.21|448.13|445.73|0
1649924070000|2022-04-14 08:14:30|448.21|445.81|448.13|445.73|448.21|445.81|448.13|445.73|0
1649924080000|2022-04-14 08:14:40|448.05|445.65|448.05|445.65|448.05|445.65|448.05|445.65|0
1649924090000|2022-04-14 08:14:50|448.13|445.73|448.13|445.73|448.13|445.73|448.13|445.73|0
1649924100000|2022-04-14 08:15:00|448.29|445.89|448.45|446.05|448.45|446.05|448.29|445.89|0
1649924110000|2022-04-14 08:15:10|448.53|446.13|448.45|446.05|448.53|446.13|448.45|446.05|0
1649924120000|2022-04-14 08:15:20|448.61|446.21|448.45|446.05|448.61|446.21|448.45|446.05|0
1649924130000|2022-04-14 08:15:30|448.61|446.21|448.77|446.37|448.77|446.37|448.61|446.21|0
1649924140000|2022-04-14 08:15:40|447.82|445.42|447.98|445.58|447.98|445.58|447.82|445.42|0
1649924150000|2022-04-14 08:15:50|447.82|445.42|447.89|445.49|447.89|445.49|447.82|445.42|0
1649924160000|2022-04-14 08:16:00|447.82|445.42|447.82|445.42|447.82|445.42|447.82|445.42|0
1649924170000|2022-04-14 08:16:10|447.98|445.58|447.82|445.42|447.98|445.58|447.82|445.42|0
1649924180000|2022-04-14 08:16:20|447.97|445.57|448.13|445.73|448.13|445.73|447.97|445.57|0
1649924190000|2022-04-14 08:16:30|447.97|445.57|447.97|445.57|447.97|445.57|447.97|445.57|0
1649924200000|2022-04-14 08:16:40|447.82|445.42|448.05|445.65|448.05|445.65|447.82|445.42|0
1649924210000|2022-04-14 08:16:50|448.13|445.73|447.97|445.57|448.13|445.73|447.97|445.57|0
1649924230000|2022-04-14 08:17:10|448.13|445.73|447.82|445.42|448.13|445.73|447.82|445.42|0
1649924240000|2022-04-14 08:17:20|447.97|445.57|447.97|445.57|447.97|445.57|447.97|445.57|0
1649924250000|2022-04-14 08:17:30|448.13|445.73|448.21|445.81|448.21|445.81|448.13|445.73|0
1649924260000|2022-04-14 08:17:40|448.29|445.89|448.29|445.89|448.29|445.89|448.29|445.89|0
1649924280000|2022-04-14 08:18:00|447.82|445.42|447.97|445.57|447.97|445.57|447.82|445.42|0
1649924290000|2022-04-14 08:18:10|447.66|445.26|447.66|445.26|447.66|445.26|447.66|445.26|0
1649924320000|2022-04-14 08:18:40|447.5|445.1|447.5|445.1|447.66|445.26|447.5|445.1|0
1649924330000|2022-04-14 08:18:50|447.66|445.26|447.18|444.78|447.66|445.26|447.18|444.78|0
1649924340000|2022-04-14 08:19:00|447.26|444.86|447.34|444.94|447.34|444.94|447.26|444.86|0
1649924350000|2022-04-14 08:19:10|447.42|445.02|447.81|445.41|447.81|445.41|447.42|445.02|0
1649924360000|2022-04-14 08:19:20|447.5|445.1|447.5|445.1|447.5|445.1|447.5|445.1|0
1649924370000|2022-04-14 08:19:30|447.66|445.26|447.34|444.94|447.81|445.41|447.34|444.94|0
1649924380000|2022-04-14 08:19:40|447.5|445.1|447.5|445.1|447.5|445.1|447.5|445.1|0
1649924390000|2022-04-14 08:19:50|447.34|444.94|447.34|444.94|447.34|444.94|447.18|444.78|0
1649924400000|2022-04-14 08:20:00|447.18|444.78|447.18|444.78|447.18|444.78|447.18|444.78|0
1649924410000|2022-04-14 08:20:10|447.02|444.62|447.02|444.62|447.02|444.62|447.02|444.62|0
1649924420000|2022-04-14 08:20:20|447.18|444.78|447.34|444.94|447.34|444.94|447.18|444.78|0
1649924430000|2022-04-14 08:20:30|447.26|444.86|447.34|444.94|447.34|444.94|447.26|444.86|0
1649924440000|2022-04-14 08:20:40|447.5|445.1|447.5|445.1|447.5|445.1|447.5|445.1|0
1649924450000|2022-04-14 08:20:50|447.34|444.94|447.02|444.62|447.34|444.94|447.02|444.62|0
1649924460000|2022-04-14 08:21:00|446.86|444.46|446.86|444.46|446.86|444.46|446.55|444.15|0
1649924470000|2022-04-14 08:21:10|446.7|444.3|446.86|444.46|446.86|444.46|446.7|444.3|0
1649924490000|2022-04-14 08:21:30|447.02|444.62|447.34|444.94|447.34|444.94|447.02|444.62|0
1649924500000|2022-04-14 08:21:40|447.18|444.78|447.66|445.26|447.66|445.26|447.18|444.78|0
1649924510000|2022-04-14 08:21:50|447.5|445.1|447.34|444.94|447.5|445.1|447.34|444.94|0
1649924520000|2022-04-14 08:22:00|447.5|445.1|447.57|445.17|447.57|445.17|447.5|445.1|0
1649924530000|2022-04-14 08:22:10|447.65|445.25|447.73|445.33|447.73|445.33|447.65|445.25|0
1649924540000|2022-04-14 08:22:20|447.65|445.25|447.34|444.94|447.65|445.25|447.34|444.94|0
1649924550000|2022-04-14 08:22:30|447.5|445.1|447.34|444.94|447.5|445.1|447.34|444.94|0
1649924560000|2022-04-14 08:22:40|447.02|444.62|446.94|444.54|447.02|444.62|446.86|444.46|0
1649924570000|2022-04-14 08:22:50|446.7|444.3|446.78|444.38|446.78|444.38|446.7|444.3|0
1649924580000|2022-04-14 08:23:00|446.86|444.46|447.02|444.62|447.02|444.62|446.86|444.46|0
1649924600000|2022-04-14 08:23:20|447.1|444.7|447.18|444.78|447.18|444.78|447.1|444.7|0
1649924610000|2022-04-14 08:23:30|447.1|444.7|446.94|444.54|447.1|444.7|446.86|444.46|0
1649924620000|2022-04-14 08:23:40|446.86|444.46|446.86|444.46|446.86|444.46|446.86|444.46|0
1649924630000|2022-04-14 08:23:50|447.02|444.62|447.1|444.7|447.1|444.7|447.02|444.62|0
1649924640000|2022-04-14 08:24:00|447.02|444.62|447.02|444.62|447.02|444.62|447.02|444.62|0
1649924650000|2022-04-14 08:24:10|446.94|444.54|446.86|444.46|446.94|444.54|446.86|444.46|0
1649924660000|2022-04-14 08:24:20|447.02|444.62|447.02|444.62|447.02|444.62|447.02|444.62|0
1649924670000|2022-04-14 08:24:30|446.86|444.46|447.02|444.62|447.02|444.62|446.7|444.3|0
1649924690000|2022-04-14 08:24:50|446.86|444.46|446.86|444.46|446.86|444.46|446.86|444.46|0
1649924700000|2022-04-14 08:25:00|446.7|444.3|446.62|444.22|446.7|444.3|446.54|444.14|0
1649924710000|2022-04-14 08:25:10|446.7|444.3|446.39|443.99|446.7|444.3|446.39|443.99|0
1649924720000|2022-04-14 08:25:20|446.3|443.9|446.39|443.99|446.39|443.99|446.3|443.9|0
1649924730000|2022-04-14 08:25:30|446.54|444.14|446.39|443.99|446.54|444.14|446.23|443.83|0
1649924740000|2022-04-14 08:25:40|446.23|443.83|446.14|443.74|446.23|443.83|446.07|443.67|0
1649924750000|2022-04-14 08:25:50|446.07|443.67|445.91|443.51|446.07|443.67|445.91|443.51|0
1649924760000|2022-04-14 08:26:00|445.99|443.59|445.75|443.35|445.99|443.59|445.75|443.35|0
1649924770000|2022-04-14 08:26:10|445.99|443.59|445.59|443.19|445.99|443.59|445.59|443.19|0
1649924780000|2022-04-14 08:26:20|445.51|443.11|445.19|442.79|445.51|443.11|445.19|442.79|0
1649924790000|2022-04-14 08:26:30|444.96|442.56|444.64|442.24|444.96|442.56|444.64|442.24|0
1649924800000|2022-04-14 08:26:40|444.56|442.16|444.56|442.16|444.56|442.16|444.56|442.16|0
1649924810000|2022-04-14 08:26:50|444.64|442.24|444.49|442.09|444.64|442.24|444.49|442.09|0
1649924820000|2022-04-14 08:27:00|444.64|442.24|444.49|442.09|444.64|442.24|444.49|442.09|0
1649924850000|2022-04-14 08:27:30|444.64|442.24|444.64|442.24|444.64|442.24|444.64|442.24|0
1649924860000|2022-04-14 08:27:40|444.72|442.32|444.8|442.4|444.8|442.4|444.64|442.24|0
1649924870000|2022-04-14 08:27:50|444.72|442.32|444.49|442.09|444.72|442.32|444.49|442.09|0
1649924880000|2022-04-14 08:28:00|444.64|442.24|444.72|442.32|444.72|442.32|444.64|442.24|0
1649924890000|2022-04-14 08:28:10|444.48|442.08|444.48|442.08|444.48|442.08|444.48|442.08|0
1649924900000|2022-04-14 08:28:20|444.64|442.24|444.56|442.16|444.64|442.24|444.48|442.08|0
1649924910000|2022-04-14 08:28:30|444.64|442.24|444.8|442.4|444.8|442.4|444.64|442.24|0
1649924920000|2022-04-14 08:28:40|444.96|442.56|445.04|442.64|445.04|442.64|444.96|442.56|0
1649924930000|2022-04-14 08:28:50|444.96|442.56|445.28|442.88|445.43|443.03|444.96|442.56|0
1649924940000|2022-04-14 08:29:00|445.43|443.03|445.59|443.19|445.59|443.19|445.43|443.03|0
1649924950000|2022-04-14 08:29:10|445.67|443.27|445.75|443.35|445.91|443.51|445.67|443.27|0
1649924960000|2022-04-14 08:29:20|445.43|443.03|445.59|443.19|445.59|443.19|445.43|443.03|0
1649924970000|2022-04-14 08:29:30|445.43|443.03|445.43|443.03|445.43|443.03|445.43|443.03|0
1649924980000|2022-04-14 08:29:40|445.59|443.19|445.59|443.19|445.59|443.19|445.59|443.19|0
1649924990000|2022-04-14 08:29:50|445.43|443.03|445.43|443.03|445.43|443.03|445.43|443.03|0
1649925000000|2022-04-14 08:30:00|445.27|442.87|445.27|442.87|445.35|442.95|445.27|442.87|0
1649925010000|2022-04-14 08:30:10|445.43|443.03|445.59|443.19|445.59|443.19|445.35|442.95|0
1649925020000|2022-04-14 08:30:20|445.43|443.03|445.35|442.95|445.43|443.03|445.27|442.87|0
1649925030000|2022-04-14 08:30:30|445.27|442.87|445.12|442.72|445.27|442.87|445.12|442.72|0
1649925040000|2022-04-14 08:30:40|444.96|442.56|444.96|442.56|444.96|442.56|444.96|442.56|0
1649925050000|2022-04-14 08:30:50|445.12|442.72|444.88|442.48|445.12|442.72|444.88|442.48|0
1649925060000|2022-04-14 08:31:00|444.96|442.56|444.88|442.48|444.96|442.56|444.88|442.48|0
1649925070000|2022-04-14 08:31:10|444.8|442.4|444.64|442.24|444.8|442.4|444.64|442.24|0
1649925080000|2022-04-14 08:31:20|444.72|442.32|444.72|442.32|444.72|442.32|444.72|442.32|0
1649925090000|2022-04-14 08:31:30|444.8|442.4|444.8|442.4|444.8|442.4|444.72|442.32|0
1649925100000|2022-04-14 08:31:40|444.88|442.48|445.12|442.72|445.12|442.72|444.88|442.48|0
1649925110000|2022-04-14 08:31:50|445.27|442.87|445.51|443.11|445.51|443.11|445.27|442.87|0
1649925120000|2022-04-14 08:32:00|445.59|443.19|445.59|443.19|445.59|443.19|445.59|443.19|0
1649925130000|2022-04-14 08:32:10|445.51|443.11|445.67|443.27|445.67|443.27|445.51|443.11|0
1649925140000|2022-04-14 08:32:20|445.75|443.35|445.12|442.72|445.75|443.35|445.12|442.72|0
1649925150000|2022-04-14 08:32:30|445.19|442.79|445.12|442.72|445.27|442.87|445.12|442.72|0
1649925160000|2022-04-14 08:32:40|445.19|442.79|445.12|442.72|445.19|442.79|445.12|442.72|0
1649925170000|2022-04-14 08:32:50|445.27|442.87|445.12|442.72|445.27|442.87|445.12|442.72|0
1649925180000|2022-04-14 08:33:00|445.27|442.87|445.43|443.03|445.43|443.03|445.27|442.87|0
1649925190000|2022-04-14 08:33:10|445.27|442.87|445.43|443.03|445.43|443.03|445.27|442.87|0
1649925200000|2022-04-14 08:33:20|445.51|443.11|445.19|442.79|445.51|443.11|445.19|442.79|0
1649925210000|2022-04-14 08:33:30|445.12|442.72|444.96|442.56|445.12|442.72|444.96|442.56|0
1649925220000|2022-04-14 08:33:40|444.8|442.4|444.8|442.4|444.8|442.4|444.64|442.24|0
1649925230000|2022-04-14 08:33:50|444.72|442.32|444.64|442.24|444.8|442.4|444.64|442.24|0
1649925240000|2022-04-14 08:34:00|444.8|442.4|444.8|442.4|444.8|442.4|444.64|442.24|0
1649925250000|2022-04-14 08:34:10|444.96|442.56|444.8|442.4|444.96|442.56|444.8|442.4|0
1649925260000|2022-04-14 08:34:20|444.64|442.24|444.64|442.24|444.64|442.24|444.64|442.24|0
1649925270000|2022-04-14 08:34:30|444.8|442.4|444.8|442.4|444.96|442.56|444.8|442.4|0
1649925280000|2022-04-14 08:34:40|444.96|442.56|445.11|442.71|445.11|442.71|444.96|442.56|0
1649925290000|2022-04-14 08:34:50|445.27|442.87|445.11|442.71|445.27|442.87|445.11|442.71|0
1649925300000|2022-04-14 08:35:00|444.96|442.56|445.03|442.63|445.03|442.63|444.96|442.56|0
1649925310000|2022-04-14 08:35:10|445.11|442.71|445.11|442.71|445.27|442.87|445.11|442.71|0
1649925320000|2022-04-14 08:35:20|445.27|442.87|445.27|442.87|445.27|442.87|445.11|442.71|0
1649925330000|2022-04-14 08:35:30|445.11|442.71|445.27|442.87|445.27|442.87|445.11|442.71|0
1649925340000|2022-04-14 08:35:40|444.8|442.4|444.8|442.4|444.8|442.4|444.8|442.4|0
1649925350000|2022-04-14 08:35:50|444.96|442.56|444.96|442.56|444.96|442.56|444.87|442.47|0
1649925380000|2022-04-14 08:36:20|444.8|442.4|444.8|442.4|444.8|442.4|444.8|442.4|0
1649925390000|2022-04-14 08:36:30|444.87|442.47|444.96|442.56|444.96|442.56|444.8|442.4|0
1649925400000|2022-04-14 08:36:40|445.03|442.63|445.11|442.71|445.11|442.71|445.03|442.63|0
1649925410000|2022-04-14 08:36:50|444.96|442.56|444.96|442.56|444.96|442.56|444.96|442.56|0
1649925440000|2022-04-14 08:37:20|445.11|442.71|445.11|442.71|445.11|442.71|444.96|442.56|0
1649925450000|2022-04-14 08:37:30|445.27|442.87|444.96|442.56|445.27|442.87|444.96|442.56|0
1649925460000|2022-04-14 08:37:40|444.95|442.55|444.95|442.55|444.95|442.55|444.95|442.55|0
1649925470000|2022-04-14 08:37:50|445.11|442.71|445.11|442.71|445.27|442.87|445.11|442.71|0
1649925480000|2022-04-14 08:38:00|445.27|442.87|445.35|442.95|445.35|442.95|445.27|442.87|0
1649925490000|2022-04-14 08:38:10|445.27|442.87|445.27|442.87|445.35|442.95|445.27|442.87|0
1649925510000|2022-04-14 08:38:30|445.11|442.71|445.19|442.79|445.27|442.87|445.11|442.71|0
1649925520000|2022-04-14 08:38:40|445.27|442.87|445.11|442.71|445.27|442.87|445.11|442.71|0
1649925530000|2022-04-14 08:38:50|445.03|442.63|444.8|442.4|445.03|442.63|444.8|442.4|0
1649925540000|2022-04-14 08:39:00|444.64|442.24|444.64|442.24|444.64|442.24|444.56|442.16|0
1649925560000|2022-04-14 08:39:20|444.8|442.4|444.8|442.4|444.8|442.4|444.8|442.4|0
1649925570000|2022-04-14 08:39:30|444.95|442.55|445.11|442.71|445.11|442.71|444.95|442.55|0
1649925590000|2022-04-14 08:39:50|444.95|442.55|445.11|442.71|445.11|442.71|444.95|442.55|0
1649925600000|2022-04-14 08:40:00|444.95|442.55|445.11|442.71|445.11|442.71|444.95|442.55|0
1649925610000|2022-04-14 08:40:10|445.27|442.87|445.27|442.87|445.27|442.87|445.11|442.71|0
1649925640000|2022-04-14 08:40:40|445.11|442.71|445.11|442.71|445.11|442.71|445.11|442.71|0
1649925650000|2022-04-14 08:40:50|445.19|442.79|445.35|442.95|445.35|442.95|445.19|442.79|0
1649925660000|2022-04-14 08:41:00|445.27|442.87|445.27|442.87|445.27|442.87|445.27|442.87|0
1649925670000|2022-04-14 08:41:10|445.43|443.03|445.43|443.03|445.43|443.03|445.43|443.03|0
1649925680000|2022-04-14 08:41:20|445.59|443.19|445.59|443.19|445.59|443.19|445.59|443.19|0
1649925700000|2022-04-14 08:41:40|445.74|443.34|445.9|443.5|445.9|443.5|445.74|443.34|0
1649925710000|2022-04-14 08:41:50|446.06|443.66|446.22|443.82|446.22|443.82|446.06|443.66|0
1649925730000|2022-04-14 08:42:10|446.14|443.74|445.9|443.5|446.14|443.74|445.9|443.5|0
1649925750000|2022-04-14 08:42:30|445.74|443.34|445.74|443.34|445.74|443.34|445.74|443.34|0
1649925760000|2022-04-14 08:42:40|445.82|443.42|445.9|443.5|445.9|443.5|445.82|443.42|0
1649925770000|2022-04-14 08:42:50|445.82|443.42|445.82|443.42|445.82|443.42|445.74|443.34|0
1649925780000|2022-04-14 08:43:00|445.9|443.5|446.06|443.66|446.06|443.66|445.74|443.34|0
1649925790000|2022-04-14 08:43:10|445.9|443.5|446.22|443.82|446.22|443.82|445.9|443.5|0
1649925800000|2022-04-14 08:43:20|446.14|443.74|446.38|443.98|446.38|443.98|446.14|443.74|0
1649925810000|2022-04-14 08:43:30|446.22|443.82|446.45|444.05|446.45|444.05|446.22|443.82|0
1649925820000|2022-04-14 08:43:40|446.38|443.98|446.54|444.14|446.54|444.14|446.38|443.98|0
1649925830000|2022-04-14 08:43:50|446.69|444.29|446.54|444.14|446.69|444.29|446.54|444.14|0
1649925840000|2022-04-14 08:44:00|446.61|444.21|446.54|444.14|446.61|444.21|446.54|444.14|0
1649925850000|2022-04-14 08:44:10|446.69|444.29|446.77|444.37|446.77|444.37|446.69|444.29|0
1649925860000|2022-04-14 08:44:20|446.85|444.45|447.01|444.61|447.01|444.61|446.85|444.45|0
1649925870000|2022-04-14 08:44:30|446.85|444.45|447.01|444.61|447.01|444.61|446.85|444.45|0
1649925880000|2022-04-14 08:44:40|446.93|444.53|446.93|444.53|446.93|444.53|446.85|444.45|0
1649925890000|2022-04-14 08:44:50|446.85|444.45|445.9|443.5|446.85|444.45|445.9|443.5|0
1649925900000|2022-04-14 08:45:00|446.06|443.66|445.9|443.5|446.06|443.66|445.74|443.34|0
1649925920000|2022-04-14 08:45:20|445.74|443.34|445.74|443.34|445.74|443.34|445.74|443.34|0
1649925930000|2022-04-14 08:45:30|445.58|443.18|445.66|443.26|445.66|443.26|445.58|443.18|0
1649925940000|2022-04-14 08:45:40|445.58|443.18|445.43|443.03|445.58|443.18|445.43|443.03|0
1649925950000|2022-04-14 08:45:50|445.34|442.94|445.11|442.71|445.34|442.94|445.11|442.71|0
1649925960000|2022-04-14 08:46:00|445.27|442.87|445.27|442.87|445.27|442.87|445.27|442.87|0
1649925970000|2022-04-14 08:46:10|445.58|443.18|445.58|443.18|445.58|443.18|445.58|443.18|0
1649925980000|2022-04-14 08:46:20|445.43|443.03|445.43|443.03|445.43|443.03|445.43|443.03|0
1649925990000|2022-04-14 08:46:30|445.5|443.1|445.5|443.1|445.5|443.1|445.5|443.1|0
1649926000000|2022-04-14 08:46:40|445.43|443.03|445.11|442.71|445.43|443.03|445.11|442.71|0
1649926010000|2022-04-14 08:46:50|445.27|442.87|445.34|442.94|445.34|442.94|445.27|442.87|0
1649926020000|2022-04-14 08:47:00|445.58|443.18|445.43|443.03|445.58|443.18|445.43|443.03|0
1649926030000|2022-04-14 08:47:10|445.34|442.94|445.5|443.1|445.5|443.1|445.27|442.87|0
1649926040000|2022-04-14 08:47:20|445.43|443.03|445.58|443.18|445.58|443.18|445.43|443.03|0
1649926050000|2022-04-14 08:47:30|445.5|443.1|445.43|443.03|445.5|443.1|445.43|443.03|0
1649926060000|2022-04-14 08:47:40|445.58|443.18|445.58|443.18|445.58|443.18|445.5|443.1|0
1649926070000|2022-04-14 08:47:50|445.43|443.03|445.74|443.34|445.74|443.34|445.43|443.03|0
1649926080000|2022-04-14 08:48:00|445.98|443.58|446.22|443.82|446.37|443.97|445.98|443.58|0
1649926090000|2022-04-14 08:48:10|446.13|443.73|446.22|443.82|446.29|443.89|446.13|443.73|0
1649926100000|2022-04-14 08:48:20|446.13|443.73|446.22|443.82|446.22|443.82|446.13|443.73|0
1649926110000|2022-04-14 08:48:30|446.37|443.97|446.37|443.97|446.37|443.97|446.37|443.97|0
1649926120000|2022-04-14 08:48:40|446.22|443.82|446.37|443.97|446.37|443.97|446.22|443.82|0
1649926130000|2022-04-14 08:48:50|446.22|443.82|446.06|443.66|446.22|443.82|446.06|443.66|0
1649926140000|2022-04-14 08:49:00|446.22|443.82|446.29|443.89|446.29|443.89|446.22|443.82|0
1649926150000|2022-04-14 08:49:10|446.37|443.97|446.22|443.82|446.37|443.97|446.22|443.82|0
1649926160000|2022-04-14 08:49:20|446.13|443.73|446.06|443.66|446.13|443.73|446.06|443.66|0
1649926170000|2022-04-14 08:49:30|445.9|443.5|445.98|443.58|445.98|443.58|445.9|443.5|0
1649926180000|2022-04-14 08:49:40|446.06|443.66|445.9|443.5|446.06|443.66|445.9|443.5|0
1649926190000|2022-04-14 08:49:50|446.06|443.66|445.98|443.58|446.06|443.66|445.98|443.58|0
1649926200000|2022-04-14 08:50:00|446.06|443.66|446.22|443.82|446.22|443.82|446.06|443.66|0
1649926210000|2022-04-14 08:50:10|446.37|443.97|446.29|443.89|446.37|443.97|446.29|443.89|0
1649926220000|2022-04-14 08:50:20|446.37|443.97|446.37|443.97|446.37|443.97|446.29|443.89|0
1649926230000|2022-04-14 08:50:30|446.29|443.89|446.37|443.97|446.37|443.97|446.29|443.89|0
1649926240000|2022-04-14 08:50:40|446.13|443.73|446.29|443.89|446.29|443.89|446.13|443.73|0
1649926250000|2022-04-14 08:50:50|446.22|443.82|446.22|443.82|446.37|443.97|446.22|443.82|0
1649926260000|2022-04-14 08:51:00|446.06|443.66|445.9|443.5|446.06|443.66|445.9|443.5|0
1649926270000|2022-04-14 08:51:10|445.82|443.42|446.06|443.66|446.06|443.66|445.82|443.42|0
1649926280000|2022-04-14 08:51:20|446.22|443.82|446.13|443.73|446.22|443.82|446.13|443.73|0
1649926290000|2022-04-14 08:51:30|446.22|443.82|446.13|443.73|446.22|443.82|446.13|443.73|0
1649926300000|2022-04-14 08:51:40|446.21|443.81|446.21|443.81|446.21|443.81|446.06|443.66|0
1649926310000|2022-04-14 08:51:50|446.06|443.66|446.37|443.97|446.37|443.97|446.06|443.66|0
1649926330000|2022-04-14 08:52:10|446.53|444.13|446.53|444.13|446.53|444.13|446.53|444.13|0
1649926350000|2022-04-14 08:52:30|446.37|443.97|446.61|444.21|446.61|444.21|446.37|443.97|0
1649926360000|2022-04-14 08:52:40|446.85|444.45|446.69|444.29|446.85|444.45|446.69|444.29|0
1649926370000|2022-04-14 08:52:50|446.85|444.45|446.85|444.45|446.85|444.45|446.85|444.45|0
1649926380000|2022-04-14 08:53:00|446.69|444.29|446.77|444.37|446.77|444.37|446.69|444.29|0
1649926390000|2022-04-14 08:53:10|446.53|444.13|446.53|444.13|446.53|444.13|446.53|444.13|0
1649926400000|2022-04-14 08:53:20|446.61|444.21|446.45|444.05|446.61|444.21|446.45|444.05|0
1649926410000|2022-04-14 08:53:30|446.37|443.97|446.21|443.81|446.37|443.97|446.21|443.81|0
1649926420000|2022-04-14 08:53:40|446.13|443.73|446.06|443.66|446.13|443.73|446.06|443.66|0
1649926430000|2022-04-14 08:53:50|446.13|443.73|446.53|444.13|446.53|444.13|446.13|443.73|0
1649926440000|2022-04-14 08:54:00|446.45|444.05|446.37|443.97|446.45|444.05|446.37|443.97|0
1649926450000|2022-04-14 08:54:10|446.21|443.81|446.06|443.66|446.21|443.81|446.06|443.66|0
1649926460000|2022-04-14 08:54:20|446.13|443.73|446.21|443.81|446.21|443.81|446.13|443.73|0
1649926470000|2022-04-14 08:54:30|446.06|443.66|446.21|443.81|446.21|443.81|446.06|443.66|0
1649926480000|2022-04-14 08:54:40|446.06|443.66|446.06|443.66|446.06|443.66|446.06|443.66|0
1649926490000|2022-04-14 08:54:50|446.13|443.73|446.69|444.29|446.69|444.29|446.13|443.73|0
1649926500000|2022-04-14 08:55:00|446.53|444.13|446.37|443.97|446.53|444.13|446.37|443.97|0
1649926520000|2022-04-14 08:55:20|446.53|444.13|446.53|444.13|446.53|444.13|446.53|444.13|0
1649926530000|2022-04-14 08:55:30|446.37|443.97|446.21|443.81|446.37|443.97|446.21|443.81|0
1649926540000|2022-04-14 08:55:40|446.13|443.73|446.21|443.81|446.21|443.81|446.05|443.65|0
1649926550000|2022-04-14 08:55:50|446.05|443.65|445.81|443.41|446.05|443.65|445.81|443.41|0
1649926560000|2022-04-14 08:56:00|445.74|443.34|446.13|443.73|446.13|443.73|445.74|443.34|0
1649926570000|2022-04-14 08:56:10|446.05|443.65|446.05|443.65|446.05|443.65|445.9|443.5|0
1649926580000|2022-04-14 08:56:20|446.21|443.81|446.29|443.89|446.29|443.89|446.21|443.81|0
1649926590000|2022-04-14 08:56:30|446.13|443.73|446.13|443.73|446.21|443.81|446.13|443.73|0
1649926600000|2022-04-14 08:56:40|446.21|443.81|446.21|443.81|446.21|443.81|446.21|443.81|0
1649926610000|2022-04-14 08:56:50|446.29|443.89|446.29|443.89|446.29|443.89|446.29|443.89|0
1649926620000|2022-04-14 08:57:00|446.21|443.81|446.53|444.13|446.53|444.13|446.21|443.81|0
1649926630000|2022-04-14 08:57:10|446.61|444.21|446.61|444.21|446.61|444.21|446.61|444.21|0
1649926640000|2022-04-14 08:57:20|446.85|444.45|446.76|444.36|446.85|444.45|446.76|444.36|0
1649926650000|2022-04-14 08:57:30|446.85|444.45|446.69|444.29|446.85|444.45|446.69|444.29|0
1649926660000|2022-04-14 08:57:40|446.85|444.45|446.85|444.45|446.85|444.45|446.85|444.45|0
1649926670000|2022-04-14 08:57:50|446.92|444.52|446.92|444.52|446.92|444.52|446.85|444.45|0
1649926680000|2022-04-14 08:58:00|446.85|444.45|446.53|444.13|446.85|444.45|446.53|444.13|0
1649926700000|2022-04-14 08:58:20|446.6|444.2|446.6|444.2|446.6|444.2|446.6|444.2|0
1649926710000|2022-04-14 08:58:30|446.69|444.29|446.69|444.29|446.76|444.36|446.69|444.29|0
1649926720000|2022-04-14 08:58:40|446.53|444.13|446.53|444.13|446.53|444.13|446.53|444.13|0
1649926730000|2022-04-14 08:58:50|446.69|444.29|446.69|444.29|446.69|444.29|446.6|444.2|0
1649926740000|2022-04-14 08:59:00|446.76|444.36|446.76|444.36|446.76|444.36|446.76|444.36|0
1649926750000|2022-04-14 08:59:10|446.69|444.29|446.76|444.36|446.76|444.36|446.69|444.29|0
1649926760000|2022-04-14 08:59:20|446.69|444.29|446.69|444.29|446.69|444.29|446.69|444.29|0
1649926770000|2022-04-14 08:59:30|446.76|444.36|446.85|444.45|446.85|444.45|446.69|444.29|0
1649926780000|2022-04-14 08:59:40|447|444.6|446.92|444.52|447|444.6|446.92|444.52|0
1649926790000|2022-04-14 08:59:50|446.85|444.45|447|444.6|447|444.6|446.85|444.45|0
1649926800000|2022-04-14 09:00:00|446.84|444.44|446.69|444.29|446.84|444.44|446.69|444.29|0
1649926810000|2022-04-14 09:00:10|446.53|444.13|446.6|444.2|446.69|444.29|446.53|444.13|0
1649926820000|2022-04-14 09:00:20|446.53|444.13|446.84|444.44|446.84|444.44|446.53|444.13|0
1649926830000|2022-04-14 09:00:30|446.6|444.2|446.76|444.36|446.76|444.36|446.6|444.2|0
1649926840000|2022-04-14 09:00:40|446.69|444.29|446.76|444.36|446.76|444.36|446.69|444.29|0
1649926850000|2022-04-14 09:00:50|446.69|444.29|446.76|444.36|446.76|444.36|446.69|444.29|0
1649926860000|2022-04-14 09:01:00|446.84|444.44|446.92|444.52|446.92|444.52|446.84|444.44|0
1649926870000|2022-04-14 09:01:10|447|444.6|447|444.6|447|444.6|447|444.6|0
1649926880000|2022-04-14 09:01:20|447.16|444.76|447.16|444.76|447.16|444.76|447.16|444.76|0
1649926890000|2022-04-14 09:01:30|447.08|444.68|447|444.6|447.08|444.68|446.84|444.44|0
1649926910000|2022-04-14 09:01:50|446.84|444.44|446.86|444.46|447.08|444.68|446.84|444.44|0
1649926920000|2022-04-14 09:02:00|446.18|443.78|446.18|443.78|446.25|443.85|446.09|443.69|0
1649926930000|2022-04-14 09:02:10|446.33|443.93|446.33|443.93|446.33|443.93|446.33|443.93|0
1649926950000|2022-04-14 09:02:30|446.49|444.09|446.41|444.01|446.49|444.09|446.33|443.93|0
1649926960000|2022-04-14 09:02:40|446.33|443.93|446.25|443.85|446.33|443.93|446.18|443.78|0
1649926970000|2022-04-14 09:02:50|446.33|443.93|446.25|443.85|446.33|443.93|446.25|443.85|0
1649926980000|2022-04-14 09:03:00|446.18|443.78|446.33|443.93|446.33|443.93|446.18|443.78|0
1649927010000|2022-04-14 09:03:30|446.25|443.85|446.18|443.78|446.25|443.85|446.18|443.78|0
1649927020000|2022-04-14 09:03:40|446.33|443.93|446.33|443.93|446.33|443.93|446.33|443.93|0
1649927030000|2022-04-14 09:03:50|446.25|443.85|446.18|443.78|446.33|443.93|446.18|443.78|0
1649927040000|2022-04-14 09:04:00|446.02|443.62|445.38|442.98|446.02|443.62|445.38|442.98|0
1649927050000|2022-04-14 09:04:10|445.46|443.06|445.38|442.98|445.54|443.14|445.38|442.98|0
1649927060000|2022-04-14 09:04:20|445.22|442.82|445.38|442.98|445.38|442.98|445.22|442.82|0
1649927070000|2022-04-14 09:04:30|445.22|442.82|445.3|442.9|445.3|442.9|445.22|442.82|0
1649927080000|2022-04-14 09:04:40|445.38|442.98|445.22|442.82|445.38|442.98|445.22|442.82|0
1649927100000|2022-04-14 09:05:00|444.75|442.35|444.75|442.35|444.75|442.35|444.75|442.35|0
1649927110000|2022-04-14 09:05:10|444.43|442.03|445.07|442.67|445.07|442.67|444.43|442.03|0
1649927120000|2022-04-14 09:05:20|445.22|442.82|445.54|443.14|445.54|443.14|445.22|442.82|0
1649927130000|2022-04-14 09:05:30|446.02|443.62|446.25|443.85|446.25|443.85|446.02|443.62|0
1649927140000|2022-04-14 09:05:40|446.02|443.62|446.02|443.62|446.09|443.69|446.02|443.62|0
1649927150000|2022-04-14 09:05:50|445.86|443.46|445.7|443.3|445.86|443.46|445.7|443.3|0
1649927160000|2022-04-14 09:06:00|445.93|443.53|446.02|443.62|446.02|443.62|445.93|443.53|0
1649927170000|2022-04-14 09:06:10|446.17|443.77|446.17|443.77|446.17|443.77|446.02|443.62|0
1649927180000|2022-04-14 09:06:20|446.33|443.93|446.33|443.93|446.41|444.01|446.33|443.93|0
1649927190000|2022-04-14 09:06:30|446.41|444.01|446.33|443.93|446.41|444.01|446.33|443.93|0
1649927200000|2022-04-14 09:06:40|446.49|444.09|446.33|443.93|446.49|444.09|446.33|443.93|0
1649927210000|2022-04-14 09:06:50|446.41|444.01|446.57|444.17|446.57|444.17|446.41|444.01|0
1649927220000|2022-04-14 09:07:00|446.49|444.09|446.02|443.62|446.49|444.09|446.02|443.62|0
1649927230000|2022-04-14 09:07:10|446.17|443.77|446.33|443.93|446.33|443.93|446.17|443.77|0
1649927240000|2022-04-14 09:07:20|446.49|444.09|446.17|443.77|446.49|444.09|446.17|443.77|0
1649927260000|2022-04-14 09:07:40|446.02|443.62|446.17|443.77|446.17|443.77|446.02|443.62|0
1649927290000|2022-04-14 09:08:10|446.33|443.93|446.33|443.93|446.41|444.01|446.33|443.93|0
1649927300000|2022-04-14 09:08:20|446.17|443.77|446.02|443.62|446.17|443.77|446.02|443.62|0
1649927310000|2022-04-14 09:08:30|445.86|443.46|445.7|443.3|445.86|443.46|445.7|443.3|0
1649927320000|2022-04-14 09:08:40|445.54|443.14|445.22|442.82|445.54|443.14|445.22|442.82|0
1649927330000|2022-04-14 09:08:50|445.06|442.66|444.91|442.51|445.06|442.66|444.91|442.51|0
1649927340000|2022-04-14 09:09:00|445.06|442.66|445.06|442.66|445.06|442.66|445.06|442.66|0
1649927350000|2022-04-14 09:09:10|445.22|442.82|445.22|442.82|445.22|442.82|445.06|442.66|0
1649927360000|2022-04-14 09:09:20|445.3|442.9|445.22|442.82|445.38|442.98|445.22|442.82|0
1649927370000|2022-04-14 09:09:30|445.38|442.98|445.22|442.82|445.38|442.98|445.22|442.82|0
1649927380000|2022-04-14 09:09:40|445.06|442.66|445.06|442.66|445.06|442.66|445.06|442.66|0
1649927390000|2022-04-14 09:09:50|445.14|442.74|445.38|442.98|445.38|442.98|445.14|442.74|0
1649927400000|2022-04-14 09:10:00|445.22|442.82|445.06|442.66|445.22|442.82|445.06|442.66|0
1649927410000|2022-04-14 09:10:10|444.75|442.35|444.75|442.35|444.75|442.35|444.75|442.35|0
1649927420000|2022-04-14 09:10:20|444.82|442.42|444.91|442.51|444.91|442.51|444.82|442.42|0
1649927430000|2022-04-14 09:10:30|444.82|442.42|445.14|442.74|445.14|442.74|444.82|442.42|0
1649927440000|2022-04-14 09:10:40|445.06|442.66|444.9|442.5|445.06|442.66|444.66|442.26|0
1649927450000|2022-04-14 09:10:50|444.75|442.35|444.43|442.03|444.75|442.35|444.43|442.03|0
1649927460000|2022-04-14 09:11:00|444.59|442.19|444.35|441.95|444.59|442.19|444.35|441.95|0
1649927470000|2022-04-14 09:11:10|443.87|441.47|443.8|441.4|443.96|441.56|443.8|441.4|0
1649927480000|2022-04-14 09:11:20|443.96|441.56|443.8|441.4|443.96|441.56|443.64|441.24|0
1649927490000|2022-04-14 09:11:30|443.71|441.31|443.8|441.4|443.8|441.4|443.71|441.31|0
1649927500000|2022-04-14 09:11:40|443.87|441.47|444.11|441.71|444.11|441.71|443.8|441.4|0
1649927510000|2022-04-14 09:11:50|443.95|441.55|444.11|441.71|444.11|441.71|443.95|441.55|0
1649927520000|2022-04-14 09:12:00|443.95|441.55|444.03|441.63|444.03|441.63|443.95|441.55|0
1649927530000|2022-04-14 09:12:10|444.11|441.71|444.19|441.79|444.19|441.79|444.03|441.63|0
1649927540000|2022-04-14 09:12:20|444.43|442.03|444.19|441.79|444.43|442.03|444.19|441.79|0
1649927550000|2022-04-14 09:12:30|444.11|441.71|443.95|441.55|444.11|441.71|443.95|441.55|0
1649927560000|2022-04-14 09:12:40|444.11|441.71|444.43|442.03|444.43|442.03|444.11|441.71|0
1649927570000|2022-04-14 09:12:50|444.59|442.19|444.5|442.1|444.59|442.19|444.43|442.03|0
1649927580000|2022-04-14 09:13:00|444.43|442.03|444.5|442.1|444.5|442.1|444.43|442.03|0
1649927590000|2022-04-14 09:13:10|444.59|442.19|444.59|442.19|444.59|442.19|444.5|442.1|0
1649927600000|2022-04-14 09:13:20|444.66|442.26|444.66|442.26|444.66|442.26|444.59|442.19|0
1649927610000|2022-04-14 09:13:30|444.59|442.19|444.75|442.35|444.75|442.35|444.59|442.19|0
1649927620000|2022-04-14 09:13:40|444.82|442.42|444.98|442.58|444.98|442.58|444.82|442.42|0
1649927630000|2022-04-14 09:13:50|445.22|442.82|445.22|442.82|445.22|442.82|445.22|442.82|0
1649927640000|2022-04-14 09:14:00|445.3|442.9|446.01|443.61|446.01|443.61|445.3|442.9|0
1649927650000|2022-04-14 09:14:10|446.09|443.69|446.17|443.77|446.17|443.77|446.09|443.69|0
1649927660000|2022-04-14 09:14:20|446.49|444.09|446.33|443.93|446.49|444.09|446.33|443.93|0
1649927670000|2022-04-14 09:14:30|446.17|443.77|445.7|443.3|446.17|443.77|445.7|443.3|0
1649927680000|2022-04-14 09:14:40|445.54|443.14|445.7|443.3|445.77|443.37|445.54|443.14|0
1649927690000|2022-04-14 09:14:50|445.61|443.21|445.38|442.98|445.61|443.21|445.38|442.98|0
1649927700000|2022-04-14 09:15:00|445.45|443.05|445.06|442.66|445.54|443.14|445.06|442.66|0
1649927710000|2022-04-14 09:15:10|444.9|442.5|445.22|442.82|445.22|442.82|444.9|442.5|0
1649927720000|2022-04-14 09:15:20|445.38|442.98|445.3|442.9|445.54|443.14|445.3|442.9|0
1649927730000|2022-04-14 09:15:30|445.06|442.66|445.06|442.66|445.14|442.74|445.06|442.66|0
1649927740000|2022-04-14 09:15:40|445.22|442.82|445.14|442.74|445.22|442.82|445.06|442.66|0
1649927750000|2022-04-14 09:15:50|445.06|442.66|445.38|442.98|445.38|442.98|445.06|442.66|0
1649927760000|2022-04-14 09:16:00|445.3|442.9|445.22|442.82|445.45|443.05|445.22|442.82|0
1649927770000|2022-04-14 09:16:10|445.06|442.66|445.06|442.66|445.06|442.66|444.98|442.58|0
1649927780000|2022-04-14 09:16:20|444.9|442.5|445.06|442.66|445.06|442.66|444.9|442.5|0
1649927790000|2022-04-14 09:16:30|445.14|442.74|445.3|442.9|445.3|442.9|445.06|442.66|0
1649927800000|2022-04-14 09:16:40|445.38|442.98|445.22|442.82|445.38|442.98|445.14|442.74|0
1649927810000|2022-04-14 09:16:50|445.29|442.89|445.85|443.45|445.85|443.45|445.29|442.89|0
1649927820000|2022-04-14 09:17:00|445.77|443.37|445.69|443.29|445.77|443.37|445.69|443.29|0
1649927830000|2022-04-14 09:17:10|445.54|443.14|445.61|443.21|445.61|443.21|445.54|443.14|0
1649927840000|2022-04-14 09:17:20|445.69|443.29|445.29|442.89|445.69|443.29|445.29|442.89|0
1649927850000|2022-04-14 09:17:30|445.54|443.14|445.61|443.21|445.61|443.21|445.54|443.14|0
1649927860000|2022-04-14 09:17:40|445.85|443.45|445.61|443.21|445.85|443.45|445.61|443.21|0
1649927870000|2022-04-14 09:17:50|445.69|443.29|445.69|443.29|445.69|443.29|445.69|443.29|0
1649927880000|2022-04-14 09:18:00|445.77|443.37|445.45|443.05|445.77|443.37|445.45|443.05|0
1649927890000|2022-04-14 09:18:10|445.29|442.89|445.38|442.98|445.38|442.98|445.22|442.82|0
1649927900000|2022-04-14 09:18:20|445.54|443.14|445.54|443.14|445.54|443.14|445.45|443.05|0
1649927910000|2022-04-14 09:18:30|445.45|443.05|445.53|443.13|445.54|443.14|445.45|443.05|0
1649927920000|2022-04-14 09:18:40|445.77|443.37|445.69|443.29|445.77|443.37|445.69|443.29|0
1649927930000|2022-04-14 09:18:50|445.61|443.21|445.53|443.13|445.61|443.21|445.53|443.13|0
1649927940000|2022-04-14 09:19:00|445.61|443.21|445.38|442.98|445.61|443.21|445.38|442.98|0
1649927950000|2022-04-14 09:19:10|445.06|442.66|445.06|442.66|445.14|442.74|445.06|442.66|0
1649927960000|2022-04-14 09:19:20|444.98|442.58|444.74|442.34|444.98|442.58|444.74|442.34|0
1649927980000|2022-04-14 09:19:40|444.9|442.5|444.74|442.34|444.9|442.5|444.74|442.34|0
1649927990000|2022-04-14 09:19:50|444.82|442.42|444.9|442.5|444.9|442.5|444.82|442.42|0
1649928000000|2022-04-14 09:20:00|445.06|442.66|445.22|442.82|445.22|442.82|444.98|442.58|0
1649928010000|2022-04-14 09:20:10|445.29|442.89|445.38|442.98|445.38|442.98|445.29|442.89|0
1649928020000|2022-04-14 09:20:20|445.22|442.82|444.9|442.5|445.22|442.82|444.9|442.5|0
1649928030000|2022-04-14 09:20:30|444.98|442.58|444.9|442.5|444.98|442.58|444.9|442.5|0
1649928040000|2022-04-14 09:20:40|445.06|442.66|445.06|442.66|445.06|442.66|445.06|442.66|0
1649928060000|2022-04-14 09:21:00|445.53|443.13|445.06|442.66|445.53|443.13|445.06|442.66|0
1649928070000|2022-04-14 09:21:10|445.22|442.82|445.13|442.73|445.22|442.82|445.13|442.73|0
1649928080000|2022-04-14 09:21:20|445.22|442.82|445.13|442.73|445.22|442.82|445.13|442.73|0
1649928090000|2022-04-14 09:21:30|445.06|442.66|445.38|442.98|445.38|442.98|445.06|442.66|0
1649928100000|2022-04-14 09:21:40|445.22|442.82|445.29|442.89|445.29|442.89|445.22|442.82|0
1649928110000|2022-04-14 09:21:50|445.22|442.82|445.22|442.82|445.38|442.98|445.22|442.82|0
1649928120000|2022-04-14 09:22:00|445.13|442.73|445.13|442.73|445.22|442.82|445.13|442.73|0
1649928130000|2022-04-14 09:22:10|445.22|442.82|445.29|442.89|445.29|442.89|445.22|442.82|0
1649928140000|2022-04-14 09:22:20|445.22|442.82|445.37|442.97|445.53|443.13|445.22|442.82|0
1649928150000|2022-04-14 09:22:30|445.53|443.13|445.37|442.97|445.53|443.13|445.37|442.97|0
1649928160000|2022-04-14 09:22:40|445.53|443.13|445.45|443.05|445.53|443.13|445.45|443.05|0
1649928170000|2022-04-14 09:22:50|445.53|443.13|445.37|442.97|445.53|443.13|445.37|442.97|0
1649928180000|2022-04-14 09:23:00|445.29|442.89|445.53|443.13|445.53|443.13|445.29|442.89|0
1649928190000|2022-04-14 09:23:10|445.69|443.29|445.45|443.05|445.69|443.29|445.45|443.05|0
1649928200000|2022-04-14 09:23:20|445.53|443.13|445.53|443.13|445.53|443.13|445.53|443.13|0
1649928220000|2022-04-14 09:23:40|445.61|443.21|445.61|443.21|445.61|443.21|445.61|443.21|0
1649928230000|2022-04-14 09:23:50|445.69|443.29|446.08|443.68|446.08|443.68|445.69|443.29|0
1649928240000|2022-04-14 09:24:00|446.01|443.61|445.85|443.45|446.01|443.61|445.69|443.29|0
1649928250000|2022-04-14 09:24:10|445.77|443.37|445.85|443.45|445.85|443.45|445.77|443.37|0
1649928260000|2022-04-14 09:24:20|445.77|443.37|445.53|443.13|445.77|443.37|445.53|443.13|0
1649928270000|2022-04-14 09:24:30|445.37|442.97|445.45|443.05|445.45|443.05|445.37|442.97|0
1649928280000|2022-04-14 09:24:40|445.53|443.13|445.53|443.13|445.61|443.21|445.53|443.13|0
1649928290000|2022-04-14 09:24:50|445.69|443.29|445.61|443.21|445.69|443.29|445.53|443.13|0
1649928300000|2022-04-14 09:25:00|445.69|443.29|445.85|443.45|445.85|443.45|445.69|443.29|0
1649928310000|2022-04-14 09:25:10|445.77|443.37|445.69|443.29|445.85|443.45|445.69|443.29|0
1649928320000|2022-04-14 09:25:20|445.77|443.37|445.77|443.37|445.85|443.45|445.77|443.37|0
1649928330000|2022-04-14 09:25:30|445.69|443.29|445.45|443.05|445.69|443.29|445.45|443.05|0
1649928340000|2022-04-14 09:25:40|445.37|442.97|445.37|442.97|445.37|442.97|445.37|442.97|0
1649928350000|2022-04-14 09:25:50|445.21|442.81|445.06|442.66|445.21|442.81|444.97|442.57|0
1649928360000|2022-04-14 09:26:00|445.21|442.81|445.21|442.81|445.21|442.81|445.21|442.81|0
1649928370000|2022-04-14 09:26:10|445.37|442.97|445.21|442.81|445.37|442.97|445.21|442.81|0
1649928380000|2022-04-14 09:26:20|445.37|442.97|445.21|442.81|445.37|442.97|445.21|442.81|0
1649928390000|2022-04-14 09:26:30|445.13|442.73|445.21|442.81|445.21|442.81|445.13|442.73|0
1649928400000|2022-04-14 09:26:40|445.29|442.89|445.21|442.81|445.29|442.89|445.21|442.81|0
1649928410000|2022-04-14 09:26:50|445.13|442.73|445.37|442.97|445.37|442.97|445.13|442.73|0
1649928420000|2022-04-14 09:27:00|445.21|442.81|444.9|442.5|445.21|442.81|444.9|442.5|0
1649928430000|2022-04-14 09:27:10|445.06|442.66|444.9|442.5|445.06|442.66|444.9|442.5|0
1649928440000|2022-04-14 09:27:20|445.13|442.73|445.06|442.66|445.13|442.73|445.06|442.66|0
1649928450000|2022-04-14 09:27:30|445.21|442.81|445.06|442.66|445.21|442.81|445.06|442.66|0
1649928460000|2022-04-14 09:27:40|444.9|442.5|444.97|442.57|444.97|442.57|444.9|442.5|0
1649928470000|2022-04-14 09:27:50|445.06|442.66|445.13|442.73|445.13|442.73|445.06|442.66|0
1649928480000|2022-04-14 09:28:00|445.06|442.66|445.06|442.66|445.06|442.66|445.06|442.66|0
1649928500000|2022-04-14 09:28:20|445.37|442.97|445.37|442.97|445.37|442.97|445.37|442.97|0
1649928510000|2022-04-14 09:28:30|445.21|442.81|445.21|442.81|445.21|442.81|445.21|442.81|0
1649928520000|2022-04-14 09:28:40|445.29|442.89|445.21|442.81|445.29|442.89|445.21|442.81|0
1649928530000|2022-04-14 09:28:50|445.29|442.89|445.29|442.89|445.29|442.89|445.29|442.89|0
1649928540000|2022-04-14 09:29:00|445.37|442.97|445.37|442.97|445.37|442.97|445.37|442.97|0
1649928550000|2022-04-14 09:29:10|445.53|443.13|445.45|443.05|445.53|443.13|445.45|443.05|0
1649928560000|2022-04-14 09:29:20|445.37|442.97|445.53|443.13|445.53|443.13|445.37|442.97|0
1649928570000|2022-04-14 09:29:30|445.45|443.05|445.37|442.97|445.45|443.05|445.37|442.97|0
1649928580000|2022-04-14 09:29:40|445.21|442.81|445.37|442.97|445.37|442.97|445.21|442.81|0
1649928590000|2022-04-14 09:29:50|445.21|442.81|445.53|443.13|445.53|443.13|445.21|442.81|0
1649928600000|2022-04-14 09:30:00|445.69|443.29|445.85|443.45|445.85|443.45|445.69|443.29|0
1649928610000|2022-04-14 09:30:10|445.76|443.36|445.37|442.97|445.76|443.36|445.37|442.97|0
1649928620000|2022-04-14 09:30:20|445.45|443.05|445.61|443.21|445.61|443.21|445.45|443.05|0
1649928630000|2022-04-14 09:30:30|445.53|443.13|445.85|443.45|445.85|443.45|445.53|443.13|0
1649928640000|2022-04-14 09:30:40|445.69|443.29|445.69|443.29|445.69|443.29|445.61|443.21|0
1649928650000|2022-04-14 09:30:50|445.76|443.36|445.69|443.29|445.76|443.36|445.69|443.29|0
1649928660000|2022-04-14 09:31:00|445.85|443.45|445.85|443.45|445.85|443.45|445.85|443.45|0
1649928670000|2022-04-14 09:31:10|446|443.6|445.69|443.29|446|443.6|445.69|443.29|0
1649928690000|2022-04-14 09:31:30|445.53|443.13|445.69|443.29|445.69|443.29|445.53|443.13|0
1649928700000|2022-04-14 09:31:40|445.76|443.36|445.76|443.36|445.76|443.36|445.76|443.36|0
1649928710000|2022-04-14 09:31:50|445.85|443.45|445.6|443.2|445.85|443.45|445.6|443.2|0
1649928720000|2022-04-14 09:32:00|445.21|442.81|445.53|443.13|445.53|443.13|445.21|442.81|0
1649928730000|2022-04-14 09:32:10|445.6|443.2|445.6|443.2|445.6|443.2|445.53|443.13|0
1649928740000|2022-04-14 09:32:20|445.53|443.13|445.69|443.29|445.69|443.29|445.53|443.13|0
1649928760000|2022-04-14 09:32:40|445.76|443.36|445.85|443.45|445.85|443.45|445.76|443.36|0
1649928770000|2022-04-14 09:32:50|445.69|443.29|445.85|443.45|445.85|443.45|445.69|443.29|0
1649928780000|2022-04-14 09:33:00|445.69|443.29|445.85|443.45|445.85|443.45|445.69|443.29|0
1649928790000|2022-04-14 09:33:10|446.32|443.92|446.48|444.08|446.48|444.08|446.32|443.92|0
1649928800000|2022-04-14 09:33:20|446.64|444.24|446.64|444.24|446.64|444.24|446.64|444.24|0
1649928810000|2022-04-14 09:33:30|446.48|444.08|446.64|444.24|446.64|444.24|446.48|444.08|0
1649928820000|2022-04-14 09:33:40|446.48|444.08|446.48|444.08|446.56|444.16|446.48|444.08|0
1649928830000|2022-04-14 09:33:50|446.32|443.92|446.16|443.76|446.32|443.92|446.16|443.76|0
1649928840000|2022-04-14 09:34:00|446.32|443.92|446.48|444.08|446.48|444.08|446.32|443.92|0
1649928860000|2022-04-14 09:34:20|446.64|444.24|446.64|444.24|446.64|444.24|446.56|444.16|0
1649928870000|2022-04-14 09:34:30|446.48|444.08|446.48|444.08|446.64|444.24|446.48|444.08|0
1649928880000|2022-04-14 09:34:40|446.64|444.24|446.8|444.4|446.8|444.4|446.64|444.24|0
1649928890000|2022-04-14 09:34:50|446.64|444.24|446.64|444.24|446.64|444.24|446.48|444.08|0
1649928900000|2022-04-14 09:35:00|446.55|444.15|446.55|444.15|446.55|444.15|446.55|444.15|0
1649928910000|2022-04-14 09:35:10|446.64|444.24|446.71|444.31|446.71|444.31|446.64|444.24|0
1649928920000|2022-04-14 09:35:20|446.8|444.4|446.8|444.4|446.8|444.4|446.71|444.31|0
1649928930000|2022-04-14 09:35:30|446.95|444.55|447.11|444.71|447.11|444.71|446.95|444.55|0
1649928940000|2022-04-14 09:35:40|446.95|444.55|447.11|444.71|447.11|444.71|446.95|444.55|0
1649928950000|2022-04-14 09:35:50|446.95|444.55|446.95|444.55|446.95|444.55|446.8|444.4|0
1649928960000|2022-04-14 09:36:00|447.11|444.71|446.95|444.55|447.11|444.71|446.95|444.55|0
1649928970000|2022-04-14 09:36:10|446.8|444.4|446.87|444.47|446.87|444.47|446.8|444.4|0
1649928980000|2022-04-14 09:36:20|446.95|444.55|447.11|444.71|447.11|444.71|446.95|444.55|0
1649928990000|2022-04-14 09:36:30|446.95|444.55|446.64|444.24|447.11|444.71|446.64|444.24|0
1649929000000|2022-04-14 09:36:40|446.8|444.4|446.8|444.4|446.8|444.4|446.8|444.4|0
1649929010000|2022-04-14 09:36:50|446.95|444.55|446.95|444.55|446.95|444.55|446.8|444.4|0
1649929020000|2022-04-14 09:37:00|446.8|444.4|446.64|444.24|446.8|444.4|446.64|444.24|0
1649929030000|2022-04-14 09:37:10|446.71|444.31|446.8|444.4|446.8|444.4|446.71|444.31|0
1649929040000|2022-04-14 09:37:20|446.71|444.31|446.79|444.39|446.79|444.39|446.64|444.24|0
1649929050000|2022-04-14 09:37:30|446.95|444.55|446.79|444.39|446.95|444.55|446.79|444.39|0
1649929060000|2022-04-14 09:37:40|446.48|444.08|446.48|444.08|446.48|444.08|446.48|444.08|0
1649929080000|2022-04-14 09:38:00|446.55|444.15|446.48|444.08|446.55|444.15|446.48|444.08|0
1649929090000|2022-04-14 09:38:10|446.64|444.24|446.79|444.39|446.79|444.39|446.64|444.24|0
1649929110000|2022-04-14 09:38:30|446.95|444.55|446.79|444.39|446.95|444.55|446.79|444.39|0
1649929120000|2022-04-14 09:38:40|446.71|444.31|446.48|444.08|446.71|444.31|446.48|444.08|0
1649929130000|2022-04-14 09:38:50|446.55|444.15|446.48|444.08|446.55|444.15|446.48|444.08|0
1649929150000|2022-04-14 09:39:10|446.64|444.24|446.64|444.24|446.64|444.24|446.64|444.24|0
1649929160000|2022-04-14 09:39:20|446.79|444.39|446.79|444.39|446.79|444.39|446.79|444.39|0
1649929170000|2022-04-14 09:39:30|446.95|444.55|446.79|444.39|446.95|444.55|446.79|444.39|0
1649929200000|2022-04-14 09:40:00|446.87|444.47|446.87|444.47|446.87|444.47|446.87|444.47|0
1649929210000|2022-04-14 09:40:10|446.79|444.39|446.79|444.39|446.79|444.39|446.71|444.31|0
1649929220000|2022-04-14 09:40:20|446.87|444.47|446.79|444.39|446.87|444.47|446.79|444.39|0
1649929240000|2022-04-14 09:40:40|446.95|444.55|447.11|444.71|447.11|444.71|446.95|444.55|0
1649929270000|2022-04-14 09:41:10|446.95|444.55|446.95|444.55|446.95|444.55|446.95|444.55|0
1649929280000|2022-04-14 09:41:20|447.03|444.63|446.79|444.39|447.03|444.63|446.79|444.39|0
1649929290000|2022-04-14 09:41:30|446.87|444.47|446.87|444.47|446.87|444.47|446.87|444.47|0
1649929300000|2022-04-14 09:41:40|446.95|444.55|446.63|444.23|446.95|444.55|446.48|444.08|0
1649929310000|2022-04-14 09:41:50|446.79|444.39|446.63|444.23|446.79|444.39|446.63|444.23|0
1649929320000|2022-04-14 09:42:00|446.48|444.08|446.63|444.23|446.63|444.23|446.48|444.08|0
1649929330000|2022-04-14 09:42:10|446.32|443.92|446.48|444.08|446.48|444.08|446.32|443.92|0
1649929340000|2022-04-14 09:42:20|446.63|444.23|446.79|444.39|446.79|444.39|446.55|444.15|0
1649929350000|2022-04-14 09:42:30|446.71|444.31|446.63|444.23|446.71|444.31|446.63|444.23|0
1649929360000|2022-04-14 09:42:40|446.71|444.31|446.63|444.23|446.71|444.31|446.63|444.23|0
1649929380000|2022-04-14 09:43:00|446.95|444.55|446.79|444.39|446.95|444.55|446.79|444.39|0
1649929400000|2022-04-14 09:43:20|446.87|444.47|446.71|444.31|446.87|444.47|446.71|444.31|0
1649929410000|2022-04-14 09:43:30|446.63|444.23|446.79|444.39|446.79|444.39|446.63|444.23|0
1649929440000|2022-04-14 09:44:00|446.95|444.55|446.95|444.55|446.95|444.55|446.79|444.39|0
1649929450000|2022-04-14 09:44:10|446.87|444.47|446.95|444.55|446.95|444.55|446.87|444.47|0
1649929460000|2022-04-14 09:44:20|447.11|444.71|447.03|444.63|447.11|444.71|447.03|444.63|0
1649929470000|2022-04-14 09:44:30|446.95|444.55|446.79|444.39|447.03|444.63|446.79|444.39|0
1649929480000|2022-04-14 09:44:40|446.95|444.55|446.63|444.23|446.95|444.55|446.63|444.23|0
1649929490000|2022-04-14 09:44:50|446.47|444.07|446.63|444.23|446.79|444.39|446.47|444.07|0
1649929500000|2022-04-14 09:45:00|446.55|444.15|446.55|444.15|446.55|444.15|446.55|444.15|0
1649929510000|2022-04-14 09:45:10|446.63|444.23|446.63|444.23|446.63|444.23|446.63|444.23|0
1649929530000|2022-04-14 09:45:30|446.55|444.15|446.39|443.99|446.55|444.15|446.39|443.99|0
1649929540000|2022-04-14 09:45:40|446.47|444.07|446.63|444.23|446.63|444.23|446.47|444.07|0
1649929560000|2022-04-14 09:46:00|446.32|443.92|446.47|444.07|446.47|444.07|446.32|443.92|0
1649929570000|2022-04-14 09:46:10|446.39|443.99|446.63|444.23|446.63|444.23|446.39|443.99|0
1649929580000|2022-04-14 09:46:20|446.79|444.39|446.79|444.39|446.79|444.39|446.79|444.39|0
1649929590000|2022-04-14 09:46:30|446.95|444.55|446.95|444.55|446.95|444.55|446.95|444.55|0
1649929600000|2022-04-14 09:46:40|446.79|444.39|446.79|444.39|446.79|444.39|446.79|444.39|0
1649929620000|2022-04-14 09:47:00|446.95|444.55|446.95|444.55|446.95|444.55|446.79|444.39|0
1649929660000|2022-04-14 09:47:40|446.87|444.47|446.95|444.55|446.95|444.55|446.87|444.47|0
1649929670000|2022-04-14 09:47:50|446.87|444.47|446.79|444.39|446.95|444.55|446.79|444.39|0
1649929680000|2022-04-14 09:48:00|446.87|444.47|446.63|444.23|446.87|444.47|446.63|444.23|0
1649929690000|2022-04-14 09:48:10|446.71|444.31|446.63|444.23|446.71|444.31|446.63|444.23|0
1649929710000|2022-04-14 09:48:30|446.79|444.39|446.79|444.39|446.79|444.39|446.79|444.39|0
1649929720000|2022-04-14 09:48:40|446.71|444.31|446.63|444.23|446.71|444.31|446.63|444.23|0
1649929730000|2022-04-14 09:48:50|446.31|443.91|446.31|443.91|446.31|443.91|446.31|443.91|0
1649929740000|2022-04-14 09:49:00|446.47|444.07|446.47|444.07|446.47|444.07|446.47|444.07|0
1649929750000|2022-04-14 09:49:10|446.55|444.15|446.63|444.23|446.63|444.23|446.55|444.15|0
1649929760000|2022-04-14 09:49:20|446.47|444.07|446.63|444.23|446.63|444.23|446.47|444.07|0
1649929780000|2022-04-14 09:49:40|446.79|444.39|446.63|444.23|446.79|444.39|446.63|444.23|0
1649929790000|2022-04-14 09:49:50|446.79|444.39|446.71|444.31|446.79|444.39|446.71|444.31|0
1649929800000|2022-04-14 09:50:00|446.63|444.23|445.2|442.8|446.63|444.23|445.2|442.8|0
1649929810000|2022-04-14 09:50:10|446.23|443.83|445.36|442.96|446.31|443.91|445.36|442.96|0
1649929820000|2022-04-14 09:50:20|445.2|442.8|443.46|441.06|445.2|442.8|442.99|440.59|0
1649929830000|2022-04-14 09:50:30|444.25|441.85|444.25|441.85|444.25|441.85|444.25|441.85|0
1649929840000|2022-04-14 09:50:40|443.94|441.54|443.94|441.06|443.94|441.54|443.7|440.98|0
1649929850000|2022-04-14 09:50:50|444.02|441.14|444.81|441.93|444.81|441.93|444.02|441.14|0
1649929860000|2022-04-14 09:51:00|444.89|442.01|444.02|441.14|444.89|442.01|444.02|441.14|0
1649929870000|2022-04-14 09:51:10|444.18|441.3|444.97|442.09|444.97|442.09|444.18|441.3|0
1649929880000|2022-04-14 09:51:20|444.81|441.93|444.25|441.37|444.81|441.93|444.25|441.37|0
1649929890000|2022-04-14 09:51:30|444.02|441.14|444.49|441.61|444.65|441.77|444.02|441.14|0
1649929900000|2022-04-14 09:51:40|444.57|441.69|444.81|441.93|444.81|441.93|444.57|441.69|0
1649929910000|2022-04-14 09:51:50|444.65|441.77|444.81|441.93|444.81|441.93|444.65|441.77|0
1649929920000|2022-04-14 09:52:00|445.13|442.25|444.33|441.45|445.28|442.4|444.33|441.45|0
1649929930000|2022-04-14 09:52:10|444.49|441.61|444.81|441.93|444.89|442.01|444.49|441.61|0
1649929940000|2022-04-14 09:52:20|444.97|442.09|444.97|442.09|444.97|442.09|444.97|442.09|0
1649929950000|2022-04-14 09:52:30|444.89|442.01|444.89|442.01|444.97|442.09|444.89|442.01|0
1649929960000|2022-04-14 09:52:40|444.97|442.09|444.97|442.09|444.97|442.09|444.97|442.09|0
1649929970000|2022-04-14 09:52:50|445.13|442.25|445.44|442.56|445.44|442.56|445.13|442.25|0
1649929980000|2022-04-14 09:53:00|445.36|442.48|446.39|443.51|446.39|443.51|445.36|442.48|0
1649929990000|2022-04-14 09:53:10|446.23|443.35|446.23|443.35|446.39|443.51|446.23|443.35|0
1649930000000|2022-04-14 09:53:20|446.39|443.51|446.08|443.2|446.39|443.51|445.92|443.04|0
1649930010000|2022-04-14 09:53:30|446.23|443.35|445.92|443.04|446.23|443.35|445.92|443.04|0
1649930020000|2022-04-14 09:53:40|446.08|443.2|445.92|443.04|446.08|443.2|445.92|443.04|0
1649930030000|2022-04-14 09:53:50|445.76|442.88|445.76|442.88|445.76|442.88|445.76|442.88|0
1649930040000|2022-04-14 09:54:00|445.84|442.96|446.08|443.2|446.08|443.2|445.84|442.96|0
1649930050000|2022-04-14 09:54:10|446.23|443.35|446.23|443.35|446.23|443.35|446.23|443.35|0
1649930060000|2022-04-14 09:54:20|445.92|443.04|445.52|443.12|445.92|443.12|445.52|442.88|0
1649930070000|2022-04-14 09:54:30|445.84|443.44|445.84|443.44|445.84|443.44|445.84|443.44|0
1649930080000|2022-04-14 09:54:40|445.75|443.35|445.84|443.44|445.84|443.44|445.68|443.28|0
1649930090000|2022-04-14 09:54:50|446.15|443.75|445.99|443.59|446.15|443.75|445.99|443.59|0
1649930100000|2022-04-14 09:55:00|446.15|443.75|446.31|443.91|446.31|443.91|446.15|443.75|0
1649930110000|2022-04-14 09:55:10|446.47|444.07|445.99|443.59|446.47|444.07|445.99|443.59|0
1649930120000|2022-04-14 09:55:20|446.63|444.23|446.63|444.23|446.79|444.39|446.63|444.23|0
1649930130000|2022-04-14 09:55:30|446.79|444.39|446.86|444.46|446.86|444.46|446.79|444.39|0
1649930140000|2022-04-14 09:55:40|447.1|444.7|446.95|444.55|447.1|444.7|446.95|444.55|0
1649930150000|2022-04-14 09:55:50|447.1|444.7|447.1|444.7|447.26|444.86|447.1|444.7|0
1649930160000|2022-04-14 09:56:00|446.79|444.39|446.79|444.39|446.95|444.55|446.79|444.39|0
1649930170000|2022-04-14 09:56:10|446.95|444.55|446.79|444.39|446.95|444.55|446.79|444.39|0
1649930180000|2022-04-14 09:56:20|446.95|444.55|446.79|444.39|446.95|444.55|446.79|444.39|0
1649930190000|2022-04-14 09:56:30|446.95|444.55|446.95|444.55|446.95|444.55|446.95|444.55|0
1649930200000|2022-04-14 09:56:40|446.94|444.54|446.94|444.54|446.94|444.54|446.94|444.54|0
1649930210000|2022-04-14 09:56:50|446.79|444.39|446.86|444.46|446.94|444.54|446.79|444.39|0
1649930220000|2022-04-14 09:57:00|446.94|444.54|447.1|444.7|447.1|444.7|446.79|444.39|0
1649930230000|2022-04-14 09:57:10|446.94|444.54|447.1|444.7|447.1|444.7|446.94|444.54|0
1649930240000|2022-04-14 09:57:20|447.26|444.86|447.26|444.86|447.26|444.86|447.1|444.7|0
1649930250000|2022-04-14 09:57:30|446.94|444.54|446.47|444.07|446.94|444.54|446.47|444.07|0
1649930260000|2022-04-14 09:57:40|446.54|444.14|446.47|444.07|446.63|444.23|446.47|444.07|0
1649930270000|2022-04-14 09:57:50|446.31|443.91|446.31|443.91|446.31|443.91|446.31|443.91|0
1649930280000|2022-04-14 09:58:00|446.63|444.23|446.79|444.39|446.79|444.39|446.63|444.23|0
1649930290000|2022-04-14 09:58:10|446.86|444.46|446.79|444.39|446.86|444.46|446.79|444.39|0
1649930300000|2022-04-14 09:58:20|446.63|444.23|446.47|444.07|446.63|444.23|446.47|444.07|0
1649930310000|2022-04-14 09:58:30|446.54|444.14|446.47|444.07|446.54|444.14|446.47|444.07|0
1649930340000|2022-04-14 09:59:00|446.63|444.23|446.63|444.23|446.63|444.23|446.63|444.23|0
1649930350000|2022-04-14 09:59:10|446.79|444.39|446.7|444.3|446.79|444.39|446.7|444.3|0
1649930360000|2022-04-14 09:59:20|446.79|444.39|446.79|444.39|446.79|444.39|446.79|444.39|0
1649930370000|2022-04-14 09:59:30|446.7|444.3|446.63|444.23|446.94|444.54|446.63|444.23|0
1649930390000|2022-04-14 09:59:50|446.78|444.38|446.94|444.54|446.94|444.54|446.78|444.38|0
1649930400000|2022-04-14 10:00:00|446.78|444.38|446.63|444.23|446.78|444.38|446.63|444.23|0
1649930410000|2022-04-14 10:00:10|446.47|444.07|446.47|444.07|446.47|444.07|446.38|443.98|0
1649930420000|2022-04-14 10:00:20|446.63|444.23|446.63|444.23|446.63|444.23|446.63|444.23|0
1649930440000|2022-04-14 10:00:40|446.94|444.54|447.26|444.86|447.26|444.86|446.94|444.54|0
1649930450000|2022-04-14 10:00:50|447.42|445.02|447.42|445.02|447.42|445.02|447.42|445.02|0
1649930460000|2022-04-14 10:01:00|447.26|444.86|446.94|444.54|447.26|444.86|446.86|444.46|0
1649930480000|2022-04-14 10:01:20|446.78|444.38|446.94|444.54|446.94|444.54|446.63|444.23|0
1649930490000|2022-04-14 10:01:30|446.86|444.46|446.78|444.38|446.94|444.54|446.78|444.38|0
1649930500000|2022-04-14 10:01:40|446.94|444.54|446.86|444.46|446.94|444.54|446.86|444.46|0
1649930510000|2022-04-14 10:01:50|446.78|444.38|446.78|444.38|446.78|444.38|446.78|444.38|0
1649930530000|2022-04-14 10:02:10|446.86|444.46|446.63|444.23|446.86|444.46|446.63|444.23|0
1649930540000|2022-04-14 10:02:20|446.78|444.38|446.94|444.54|446.94|444.54|446.78|444.38|0
1649930550000|2022-04-14 10:02:30|447.26|444.86|447.26|444.86|447.26|444.86|447.26|444.86|0
1649930560000|2022-04-14 10:02:40|447.49|445.09|447.74|445.34|447.74|445.34|447.42|445.02|0
1649930570000|2022-04-14 10:02:50|447.58|445.18|447.42|445.02|447.58|445.18|447.42|445.02|0
1649930580000|2022-04-14 10:03:00|447.58|445.18|447.58|445.18|447.58|445.18|447.58|445.18|0
1649930590000|2022-04-14 10:03:10|447.49|445.09|447.49|445.09|447.49|445.09|447.49|445.09|0
1649930600000|2022-04-14 10:03:20|447.58|445.18|448.05|445.65|448.05|445.65|447.58|445.18|0
1649930610000|2022-04-14 10:03:30|448.21|445.81|448.05|445.65|448.21|445.81|447.97|445.57|0
1649930620000|2022-04-14 10:03:40|447.89|445.49|447.49|445.09|447.97|445.57|447.49|445.09|0
1649930630000|2022-04-14 10:03:50|447.58|445.18|447.89|445.49|447.89|445.49|447.58|445.18|0
1649930640000|2022-04-14 10:04:00|447.81|445.41|447.74|445.34|447.81|445.41|447.74|445.34|0
1649930660000|2022-04-14 10:04:20|447.65|445.25|447.65|445.25|447.65|445.25|447.65|445.25|0
1649930670000|2022-04-14 10:04:30|447.58|445.18|447.58|445.18|447.58|445.18|447.58|445.18|0
1649930680000|2022-04-14 10:04:40|447.89|445.49|448.21|445.81|448.21|445.81|447.89|445.49|0
1649930690000|2022-04-14 10:04:50|448.05|445.65|448.05|445.65|448.05|445.65|448.05|445.65|0
1649930700000|2022-04-14 10:05:00|448.21|445.81|448.21|445.81|448.21|445.81|448.21|445.81|0
1649930710000|2022-04-14 10:05:10|448.13|445.73|448.05|445.65|448.13|445.73|448.05|445.65|0
1649930720000|2022-04-14 10:05:20|447.89|445.49|447.73|445.33|447.89|445.49|447.73|445.33|0
1649930730000|2022-04-14 10:05:30|447.81|445.41|447.89|445.49|447.89|445.49|447.81|445.41|0
1649930740000|2022-04-14 10:05:40|447.81|445.41|447.89|445.49|447.89|445.49|447.81|445.41|0
1649930750000|2022-04-14 10:05:50|447.73|445.33|447.42|445.02|447.73|445.33|447.42|445.02|0
1649930760000|2022-04-14 10:06:00|447.26|444.86|447.26|444.86|447.26|444.86|447.26|444.86|0
1649930770000|2022-04-14 10:06:10|447.1|444.7|447.1|444.7|447.1|444.7|447.1|444.7|0
1649930780000|2022-04-14 10:06:20|447.26|444.86|447.26|444.86|447.26|444.86|447.26|444.86|0
1649930810000|2022-04-14 10:06:50|447.42|445.02|447.42|445.02|447.42|445.02|447.42|445.02|0
1649930820000|2022-04-14 10:07:00|447.26|444.86|447.26|444.86|447.26|444.86|447.26|444.86|0
1649930830000|2022-04-14 10:07:10|447.42|445.02|447.73|445.33|447.73|445.33|447.42|445.02|0
1649930840000|2022-04-14 10:07:20|447.58|445.18|447.73|445.33|447.73|445.33|447.58|445.18|0
1649930850000|2022-04-14 10:07:30|447.89|445.49|447.73|445.33|447.89|445.49|447.65|445.25|0
1649930860000|2022-04-14 10:07:40|447.89|445.49|447.81|445.41|447.89|445.49|447.73|445.33|0
1649930870000|2022-04-14 10:07:50|448.05|445.65|447.89|445.49|448.21|445.81|447.89|445.49|0
1649930880000|2022-04-14 10:08:00|447.97|445.57|447.89|445.49|447.97|445.57|447.89|445.49|0
1649930890000|2022-04-14 10:08:10|448.05|445.65|448.05|445.65|448.21|445.81|448.05|445.65|0
1649930900000|2022-04-14 10:08:20|447.89|445.49|448.05|445.65|448.05|445.65|447.89|445.49|0
1649930910000|2022-04-14 10:08:30|447.97|445.57|448.05|445.65|448.05|445.65|447.97|445.57|0
1649930920000|2022-04-14 10:08:40|447.89|445.49|447.89|445.49|447.89|445.49|447.89|445.49|0
1649930930000|2022-04-14 10:08:50|447.73|445.33|447.73|445.33|447.73|445.33|447.73|445.33|0
1649930950000|2022-04-14 10:09:10|447.81|445.41|447.73|445.33|447.81|445.41|447.73|445.33|0
1649930960000|2022-04-14 10:09:20|447.89|445.49|447.81|445.41|447.89|445.49|447.81|445.41|0
1649930970000|2022-04-14 10:09:30|447.73|445.33|447.89|445.49|447.89|445.49|447.73|445.33|0
1649930980000|2022-04-14 10:09:40|447.73|445.33|447.89|445.49|447.89|445.49|447.73|445.33|0
1649930990000|2022-04-14 10:09:50|447.73|445.33|447.73|445.33|447.73|445.33|447.73|445.33|0
1649931000000|2022-04-14 10:10:00|447.65|445.25|447.57|445.17|447.65|445.25|447.57|445.17|0
1649931010000|2022-04-14 10:10:10|447.73|445.33|447.73|445.33|447.73|445.33|447.73|445.33|0
1649931020000|2022-04-14 10:10:20|447.57|445.17|447.57|445.17|447.57|445.17|447.57|445.17|0
1649931030000|2022-04-14 10:10:30|447.73|445.33|447.73|445.33|447.73|445.33|447.73|445.33|0
1649931040000|2022-04-14 10:10:40|447.57|445.17|447.73|445.33|447.73|445.33|447.57|445.17|0
1649931050000|2022-04-14 10:10:50|447.89|445.49|447.73|445.33|447.89|445.49|447.73|445.33|0
1649931060000|2022-04-14 10:11:00|447.57|445.17|447.57|445.17|447.57|445.17|447.57|445.17|0
1649931070000|2022-04-14 10:11:10|447.41|445.01|447.57|445.17|447.57|445.17|447.41|445.01|0
1649931100000|2022-04-14 10:11:40|447.65|445.25|447.65|445.25|447.65|445.25|447.65|445.25|0
1649931110000|2022-04-14 10:11:50|447.97|445.57|447.89|445.49|448.21|445.81|447.89|445.49|0
1649931120000|2022-04-14 10:12:00|448.05|445.65|447.89|445.49|448.05|445.65|447.89|445.49|0
1649931130000|2022-04-14 10:12:10|447.97|445.57|447.89|445.49|448.05|445.65|447.89|445.49|0
1649931140000|2022-04-14 10:12:20|447.41|445.01|447.1|444.7|447.41|445.01|447.1|444.7|0
1649931150000|2022-04-14 10:12:30|446.86|444.46|447.1|444.7|447.26|444.86|446.86|444.46|0
1649931160000|2022-04-14 10:12:40|447.26|444.86|446.94|444.54|447.26|444.86|446.94|444.54|0
1649931170000|2022-04-14 10:12:50|447.41|445.01|447.26|444.86|447.41|445.01|447.26|444.86|0
1649931180000|2022-04-14 10:13:00|447.41|445.01|447.41|445.01|447.57|445.17|447.41|445.01|0
1649931190000|2022-04-14 10:13:10|447.33|444.93|447.41|445.01|447.41|445.01|447.33|444.93|0
1649931200000|2022-04-14 10:13:20|447.25|444.85|447.25|444.85|447.25|444.85|447.25|444.85|0
1649931210000|2022-04-14 10:13:30|447.1|444.7|447.1|444.7|447.1|444.7|447.1|444.7|0
1649931220000|2022-04-14 10:13:40|446.94|444.54|446.94|444.54|447.01|444.61|446.94|444.54|0
1649931240000|2022-04-14 10:14:00|446.78|444.38|446.62|444.22|446.78|444.38|446.62|444.22|0
1649931250000|2022-04-14 10:14:10|446.3|443.9|446.3|443.9|446.3|443.9|446.3|443.9|0
1649931260000|2022-04-14 10:14:20|446.22|443.82|446.46|444.06|446.46|444.06|446.22|443.82|0
1649931270000|2022-04-14 10:14:30|446.54|444.14|446.46|444.06|446.54|444.14|446.46|444.06|0
1649931280000|2022-04-14 10:14:40|446.62|444.22|446.62|444.22|446.62|444.22|446.46|444.06|0
1649931290000|2022-04-14 10:14:50|446.78|444.38|446.78|444.38|446.78|444.38|446.78|444.38|0
1649931300000|2022-04-14 10:15:00|446.94|444.54|446.78|444.38|446.94|444.54|446.78|444.38|0
1649931320000|2022-04-14 10:15:20|447.1|444.7|447.25|444.85|447.25|444.85|447.1|444.7|0
1649931330000|2022-04-14 10:15:30|447.41|445.01|447.57|445.17|447.57|445.17|447.41|445.01|0
1649931340000|2022-04-14 10:15:40|447.49|445.09|447.17|444.77|447.49|445.09|447.17|444.77|0
1649931350000|2022-04-14 10:15:50|447.01|444.61|446.94|444.54|447.01|444.61|446.94|444.54|0
1649931370000|2022-04-14 10:16:10|446.78|444.38|446.94|444.54|446.94|444.54|446.78|444.38|0
1649931390000|2022-04-14 10:16:30|446.78|444.38|446.62|444.22|446.78|444.38|446.62|444.22|0
1649931400000|2022-04-14 10:16:40|446.78|444.38|446.62|444.22|446.78|444.38|446.62|444.22|0
1649931410000|2022-04-14 10:16:50|446.78|444.38|446.78|444.38|446.78|444.38|446.78|444.38|0
1649931420000|2022-04-14 10:17:00|446.62|444.22|446.78|444.38|446.94|444.54|446.62|444.22|0
1649931430000|2022-04-14 10:17:10|446.69|444.29|446.69|444.29|446.69|444.29|446.69|444.29|0
1649931440000|2022-04-14 10:17:20|446.62|444.22|446.78|444.38|446.78|444.38|446.62|444.22|0
1649931450000|2022-04-14 10:17:30|446.62|444.22|446.62|444.22|446.62|444.22|446.62|444.22|0
1649931460000|2022-04-14 10:17:40|446.46|444.06|446.46|444.06|446.46|444.06|446.46|444.06|0
1649931470000|2022-04-14 10:17:50|446.62|444.22|446.46|444.06|446.69|444.29|446.46|444.06|0
1649931490000|2022-04-14 10:18:10|446.3|443.9|446.14|443.74|446.3|443.9|446.14|443.74|0
1649931500000|2022-04-14 10:18:20|445.98|443.58|446.06|443.66|446.06|443.66|445.82|443.42|0
1649931510000|2022-04-14 10:18:30|446.3|443.9|446.46|444.06|446.62|444.22|446.3|443.9|0
1649931520000|2022-04-14 10:18:40|446.3|443.9|446.46|444.06|446.46|444.06|446.3|443.9|0
1649931530000|2022-04-14 10:18:50|446.62|444.22|446.46|444.06|446.62|444.22|446.46|444.06|0
1649931540000|2022-04-14 10:19:00|446.3|443.9|446.3|443.9|446.3|443.9|446.3|443.9|0
1649931550000|2022-04-14 10:19:10|446.14|443.74|446.3|443.9|446.3|443.9|446.14|443.74|0
1649931560000|2022-04-14 10:19:20|446.46|444.06|446.3|443.9|446.46|444.06|446.3|443.9|0
1649931570000|2022-04-14 10:19:30|446.46|444.06|446.3|443.9|446.46|444.06|446.3|443.9|0
1649931580000|2022-04-14 10:19:40|446.38|443.98|446.14|443.74|446.38|443.98|446.14|443.74|0
1649931590000|2022-04-14 10:19:50|446.22|443.82|446.3|443.9|446.46|444.06|446.22|443.82|0
1649931600000|2022-04-14 10:20:00|446.22|443.82|446.14|443.74|446.3|443.9|446.14|443.74|0
1649931610000|2022-04-14 10:20:10|446.3|443.9|446.14|443.74|446.3|443.9|446.14|443.74|0
1649931630000|2022-04-14 10:20:30|445.98|443.58|445.98|443.58|445.98|443.58|445.98|443.58|0
1649931640000|2022-04-14 10:20:40|445.82|443.42|446.3|443.9|446.3|443.9|445.82|443.42|0
1649931650000|2022-04-14 10:20:50|446.38|443.98|446.46|444.06|446.46|444.06|446.38|443.98|0
1649931660000|2022-04-14 10:21:00|446.62|444.22|446.78|444.38|447.01|444.61|446.62|444.22|0
1649931670000|2022-04-14 10:21:10|446.62|444.22|446.46|444.06|446.62|444.22|446.46|444.06|0
1649931680000|2022-04-14 10:21:20|446.62|444.22|446.62|444.22|446.62|444.22|446.53|444.13|0
1649931700000|2022-04-14 10:21:40|446.77|444.37|446.85|444.45|446.85|444.45|446.77|444.37|0
1649931710000|2022-04-14 10:21:50|446.77|444.37|446.77|444.37|446.93|444.53|446.77|444.37|0
1649931720000|2022-04-14 10:22:00|446.93|444.53|447.09|444.69|447.09|444.69|446.93|444.53|0
1649931730000|2022-04-14 10:22:10|446.93|444.53|447.09|444.69|447.09|444.69|446.93|444.53|0
1649931740000|2022-04-14 10:22:20|447.17|444.77|446.85|444.45|447.17|444.77|446.85|444.45|0
1649931750000|2022-04-14 10:22:30|446.93|444.53|447.09|444.69|447.09|444.69|446.93|444.53|0
1649931770000|2022-04-14 10:22:50|447.01|444.61|446.93|444.53|447.01|444.61|446.93|444.53|0
1649931780000|2022-04-14 10:23:00|447.09|444.69|446.46|444.06|447.09|444.69|446.46|444.06|0
1649931790000|2022-04-14 10:23:10|446.3|443.9|446.14|443.74|446.3|443.9|445.98|443.58|0
1649931800000|2022-04-14 10:23:20|445.98|443.58|445.98|443.58|445.98|443.58|445.98|443.58|0
1649931810000|2022-04-14 10:23:30|446.14|443.74|446.3|443.9|446.3|443.9|446.14|443.74|0
1649931820000|2022-04-14 10:23:40|446.14|443.74|446.46|444.06|446.46|444.06|446.14|443.74|0
1649931830000|2022-04-14 10:23:50|446.3|443.9|446.3|443.9|446.46|444.06|446.3|443.9|0
1649931840000|2022-04-14 10:24:00|446.14|443.74|446.14|443.74|446.14|443.74|446.06|443.66|0
1649931850000|2022-04-14 10:24:10|446.3|443.9|446.3|443.9|446.3|443.9|446.3|443.9|0
1649931870000|2022-04-14 10:24:30|446.46|444.06|446.3|443.9|446.62|444.22|446.3|443.9|0
1649931880000|2022-04-14 10:24:40|446.46|444.06|446.46|444.06|446.46|444.06|446.46|444.06|0
1649931890000|2022-04-14 10:24:50|446.3|443.9|446.3|443.9|446.3|443.9|446.3|443.9|0
1649931900000|2022-04-14 10:25:00|446.46|444.06|446.46|444.06|446.46|444.06|446.46|444.06|0
1649931910000|2022-04-14 10:25:10|446.61|444.21|446.46|444.06|446.77|444.37|446.46|444.06|0
1649931920000|2022-04-14 10:25:20|446.61|444.21|446.3|443.9|446.61|444.21|446.3|443.9|0
1649931930000|2022-04-14 10:25:30|446.14|443.74|446.14|443.74|446.14|443.74|445.98|443.58|0
1649931940000|2022-04-14 10:25:40|446.21|443.81|446.21|443.81|446.3|443.9|446.14|443.74|0
1649931950000|2022-04-14 10:25:50|446.3|443.9|446.3|443.9|446.3|443.9|446.21|443.81|0
1649931960000|2022-04-14 10:26:00|446.46|444.06|446.46|444.06|446.46|444.06|446.46|444.06|0
1649931970000|2022-04-14 10:26:10|446.3|443.9|446.3|443.9|446.3|443.9|446.3|443.9|0
1649931980000|2022-04-14 10:26:20|446.46|444.06|446.3|443.9|446.46|444.06|446.3|443.9|0
1649931990000|2022-04-14 10:26:30|446.46|444.06|446.3|443.9|446.46|444.06|446.3|443.9|0
1649932000000|2022-04-14 10:26:40|446.46|444.06|446.46|444.06|446.46|444.06|446.46|444.06|0
1649932010000|2022-04-14 10:26:50|446.3|443.9|446.3|443.9|446.46|444.06|446.3|443.9|0
1649932020000|2022-04-14 10:27:00|446.46|444.06|446.3|443.9|446.46|444.06|446.3|443.9|0
1649932030000|2022-04-14 10:27:10|446.46|444.06|446.3|443.9|446.46|444.06|446.3|443.9|0
1649932040000|2022-04-14 10:27:20|446.14|443.74|446.06|443.66|446.14|443.74|446.06|443.66|0
1649932050000|2022-04-14 10:27:30|446.14|443.74|445.98|443.58|446.14|443.74|445.98|443.58|0
1649932060000|2022-04-14 10:27:40|445.82|443.42|446.14|443.74|446.14|443.74|445.82|443.42|0
1649932070000|2022-04-14 10:27:50|445.98|443.58|446.06|443.66|446.06|443.66|445.98|443.58|0
1649932080000|2022-04-14 10:28:00|445.98|443.58|445.5|443.1|445.98|443.58|445.5|443.1|0
1649932090000|2022-04-14 10:28:10|445.82|443.42|445.66|443.26|445.82|443.42|445.5|443.1|0
1649932110000|2022-04-14 10:28:30|445.58|443.18|445.58|443.18|445.58|443.18|445.58|443.18|0
1649932120000|2022-04-14 10:28:40|445.66|443.26|445.66|443.26|445.82|443.42|445.66|443.26|0
1649932130000|2022-04-14 10:28:50|445.82|443.42|446.14|443.74|446.14|443.74|445.82|443.42|0
1649932140000|2022-04-14 10:29:00|445.98|443.58|445.98|443.58|445.98|443.58|445.98|443.58|0
1649932150000|2022-04-14 10:29:10|446.05|443.65|446.05|443.65|446.05|443.65|446.05|443.65|0
1649932160000|2022-04-14 10:29:20|445.98|443.58|445.9|443.5|445.98|443.58|445.9|443.5|0
1649932170000|2022-04-14 10:29:30|445.82|443.42|445.9|443.5|445.98|443.58|445.82|443.42|0
1649932180000|2022-04-14 10:29:40|445.98|443.58|445.98|443.58|445.98|443.58|445.82|443.42|0
1649932190000|2022-04-14 10:29:50|446.14|443.74|445.98|443.58|446.14|443.74|445.98|443.58|0
1649932200000|2022-04-14 10:30:00|446.3|443.9|446.45|444.05|446.45|444.05|446.3|443.9|0
1649932220000|2022-04-14 10:30:20|446.3|443.9|446.21|443.81|446.3|443.9|446.14|443.74|0
1649932230000|2022-04-14 10:30:30|446.3|443.9|446.3|443.9|446.3|443.9|446.3|443.9|0
1649932240000|2022-04-14 10:30:40|446.14|443.74|445.98|443.58|446.14|443.74|445.98|443.58|0
1649932250000|2022-04-14 10:30:50|445.82|443.42|445.98|443.58|445.98|443.58|445.82|443.42|0
1649932260000|2022-04-14 10:31:00|445.9|443.5|445.98|443.58|445.98|443.58|445.82|443.42|0
1649932290000|2022-04-14 10:31:30|445.82|443.42|445.66|443.26|445.98|443.58|445.66|443.26|0
1649932300000|2022-04-14 10:31:40|445.82|443.42|445.66|443.26|445.82|443.42|445.66|443.26|0
1649932310000|2022-04-14 10:31:50|445.5|443.1|445.5|443.1|445.5|443.1|445.5|443.1|0
1649932320000|2022-04-14 10:32:00|445.58|443.18|445.18|442.78|445.58|443.18|445.18|442.78|0
1649932330000|2022-04-14 10:32:10|445.03|442.63|445.18|442.78|445.18|442.78|445.03|442.63|0
1649932350000|2022-04-14 10:32:30|445.34|442.94|445.34|442.94|445.34|442.94|445.18|442.78|0
1649932360000|2022-04-14 10:32:40|445.18|442.78|445.34|442.94|445.34|442.94|445.18|442.78|0
1649932370000|2022-04-14 10:32:50|445.18|442.78|445.1|442.7|445.18|442.78|445.1|442.7|0
1649932380000|2022-04-14 10:33:00|445.18|442.78|445.34|442.94|445.34|442.94|445.18|442.78|0
1649932390000|2022-04-14 10:33:10|445.18|442.78|445.03|442.63|445.18|442.78|445.03|442.63|0
1649932410000|2022-04-14 10:33:30|444.94|442.54|444.63|442.23|445.03|442.63|444.63|442.23|0
1649932420000|2022-04-14 10:33:40|444.71|442.31|443.92|441.52|444.71|442.31|443.92|441.52|0
1649932430000|2022-04-14 10:33:50|443.99|441.59|443.6|441.2|444.08|441.68|443.6|441.2|0
1649932440000|2022-04-14 10:34:00|443.76|441.36|443.6|441.2|443.76|441.36|443.6|441.2|0
1649932450000|2022-04-14 10:34:10|443.52|441.12|443.44|441.04|443.52|441.12|443.44|441.04|0
1649932460000|2022-04-14 10:34:20|443.6|441.2|443.6|441.2|443.6|441.2|443.6|441.2|0
1649932470000|2022-04-14 10:34:30|443.44|441.04|443.44|441.04|443.52|441.12|443.44|441.04|0
1649932480000|2022-04-14 10:34:40|443.6|441.2|443.6|441.2|443.6|441.2|443.52|441.12|0
1649932490000|2022-04-14 10:34:50|443.76|441.36|443.76|441.36|443.92|441.52|443.76|441.36|0
1649932500000|2022-04-14 10:35:00|443.6|441.2|443.92|441.52|443.92|441.52|443.6|441.2|0
1649932510000|2022-04-14 10:35:10|443.83|441.43|443.92|441.52|443.92|441.52|443.76|441.36|0
1649932520000|2022-04-14 10:35:20|443.99|441.59|443.99|441.59|444.08|441.68|443.76|441.36|0
1649932530000|2022-04-14 10:35:30|444.08|441.68|443.92|441.52|444.08|441.68|443.92|441.52|0
1649932540000|2022-04-14 10:35:40|444.08|441.68|444.08|441.68|444.08|441.68|444.08|441.68|0
1649932550000|2022-04-14 10:35:50|443.92|441.52|443.92|441.52|443.92|441.52|443.92|441.52|0
1649932560000|2022-04-14 10:36:00|443.83|441.43|444.07|441.67|444.07|441.67|443.83|441.43|0
1649932570000|2022-04-14 10:36:10|443.92|441.52|443.76|441.36|443.92|441.52|443.76|441.36|0
1649932580000|2022-04-14 10:36:20|443.68|441.28|443.68|441.28|443.68|441.28|443.68|441.28|0
1649932590000|2022-04-14 10:36:30|443.76|441.36|443.92|441.52|443.92|441.52|443.76|441.36|0
1649932600000|2022-04-14 10:36:40|444.07|441.67|443.92|441.52|444.07|441.67|443.92|441.52|0
1649932610000|2022-04-14 10:36:50|444.07|441.67|444.07|441.67|444.23|441.83|444.07|441.67|0
1649932620000|2022-04-14 10:37:00|444.23|441.83|444.23|441.83|444.23|441.83|444.23|441.83|0
1649932630000|2022-04-14 10:37:10|444.39|441.99|444.39|441.99|444.39|441.99|444.39|441.99|0
1649932640000|2022-04-14 10:37:20|444.23|441.83|444.07|441.67|444.23|441.83|444.07|441.67|0
1649932650000|2022-04-14 10:37:30|443.99|441.59|443.99|441.59|444.07|441.67|443.99|441.59|0
1649932660000|2022-04-14 10:37:40|443.92|441.52|444.07|441.67|444.07|441.67|443.92|441.52|0
1649932670000|2022-04-14 10:37:50|443.99|441.59|444.07|441.67|444.07|441.67|443.99|441.59|0
1649932680000|2022-04-14 10:38:00|443.99|441.59|443.99|441.59|443.99|441.59|443.99|441.59|0
1649932690000|2022-04-14 10:38:10|443.92|441.52|443.92|441.52|443.92|441.52|443.76|441.36|0
1649932700000|2022-04-14 10:38:20|444.07|441.67|444.23|441.83|444.23|441.83|444.07|441.67|0
1649932710000|2022-04-14 10:38:30|444.15|441.75|444.15|441.75|444.23|441.83|444.15|441.75|0
1649932720000|2022-04-14 10:38:40|444.23|441.83|444.23|441.83|444.39|441.99|444.23|441.83|0
1649932730000|2022-04-14 10:38:50|444.07|441.67|444.07|441.67|444.07|441.67|444.07|441.67|0
1649932740000|2022-04-14 10:39:00|443.76|441.36|443.83|441.43|443.92|441.52|443.76|441.36|0
1649932750000|2022-04-14 10:39:10|443.92|441.52|444.07|441.67|444.07|441.67|443.92|441.52|0
1649932760000|2022-04-14 10:39:20|443.92|441.52|443.92|441.52|443.92|441.52|443.92|441.52|0
1649932770000|2022-04-14 10:39:30|443.83|441.43|443.83|441.43|443.83|441.43|443.83|441.43|0
1649932780000|2022-04-14 10:39:40|443.76|441.36|443.99|441.59|443.99|441.59|443.76|441.36|0
1649932790000|2022-04-14 10:39:50|443.92|441.52|443.76|441.36|443.99|441.59|443.76|441.36|0
1649932800000|2022-04-14 10:40:00|443.91|441.51|443.91|441.51|443.91|441.51|443.83|441.43|0
1649932810000|2022-04-14 10:40:10|444.07|441.67|443.91|441.51|444.07|441.67|443.91|441.51|0
1649932820000|2022-04-14 10:40:20|444.07|441.67|443.83|441.43|444.07|441.67|443.83|441.43|0
1649932830000|2022-04-14 10:40:30|443.91|441.51|444.07|441.67|444.07|441.67|443.91|441.51|0
1649932840000|2022-04-14 10:40:40|443.91|441.51|444.07|441.67|444.07|441.67|443.91|441.51|0
1649932850000|2022-04-14 10:40:50|444.23|441.83|444.23|441.83|444.23|441.83|444.23|441.83|0
1649932860000|2022-04-14 10:41:00|444.15|441.75|444.15|441.75|444.15|441.75|444.15|441.75|0
1649932870000|2022-04-14 10:41:10|444.23|441.83|444.39|441.99|444.39|441.99|444.23|441.83|0
1649932880000|2022-04-14 10:41:20|444.46|442.06|444.39|441.99|444.46|442.06|444.39|441.99|0
1649932890000|2022-04-14 10:41:30|444.71|442.31|444.78|442.38|444.78|442.38|444.71|442.31|0
1649932900000|2022-04-14 10:41:40|444.86|442.46|444.86|442.46|444.86|442.46|444.78|442.38|0
1649932910000|2022-04-14 10:41:50|444.94|442.54|445.02|442.62|445.02|442.62|444.94|442.54|0
1649932920000|2022-04-14 10:42:00|445.34|442.94|445.18|442.78|445.34|442.94|445.18|442.78|0
1649932930000|2022-04-14 10:42:10|445.34|442.94|445.34|442.94|445.34|442.94|445.26|442.86|0
1649932940000|2022-04-14 10:42:20|445.26|442.86|445.34|442.94|445.34|442.94|445.26|442.86|0
1649932950000|2022-04-14 10:42:30|445.26|442.86|445.26|442.86|445.26|442.86|445.26|442.86|0
1649932960000|2022-04-14 10:42:40|445.34|442.94|445.34|442.94|445.34|442.94|445.26|442.86|0
1649932970000|2022-04-14 10:42:50|445.18|442.78|445.26|442.86|445.26|442.86|445.18|442.78|0
1649932980000|2022-04-14 10:43:00|445.18|442.78|445.34|442.94|445.34|442.94|445.18|442.78|0
1649932990000|2022-04-14 10:43:10|445.18|442.78|445.18|442.78|445.18|442.78|445.18|442.78|0
1649933000000|2022-04-14 10:43:20|445.34|442.94|445.26|442.86|445.34|442.94|445.26|442.86|0
1649933010000|2022-04-14 10:43:30|445.34|442.94|445.26|442.86|445.34|442.94|445.26|442.86|0
1649933020000|2022-04-14 10:43:40|445.34|442.94|445.18|442.78|445.34|442.94|445.18|442.78|0
1649933050000|2022-04-14 10:44:10|445.02|442.62|445.02|442.62|445.02|442.62|445.02|442.62|0
1649933100000|2022-04-14 10:45:00|444.7|442.3|444.39|441.99|444.7|442.3|444.39|441.99|0
1649933110000|2022-04-14 10:45:10|444.55|442.15|444.78|442.38|444.78|442.38|444.55|442.15|0
1649933120000|2022-04-14 10:45:20|445.02|442.62|445.18|442.78|445.18|442.78|445.02|442.62|0
1649933130000|2022-04-14 10:45:30|445.02|442.62|445.02|442.62|445.02|442.62|444.94|442.54|0
1649933150000|2022-04-14 10:45:50|445.18|442.78|445.02|442.62|445.18|442.78|445.02|442.62|0
1649933160000|2022-04-14 10:46:00|444.94|442.54|444.94|442.54|444.94|442.54|444.86|442.46|0
1649933170000|2022-04-14 10:46:10|445.02|442.62|445.34|442.94|445.34|442.94|445.02|442.62|0
1649933180000|2022-04-14 10:46:20|445.18|442.78|445.18|442.78|445.18|442.78|445.18|442.78|0
1649933210000|2022-04-14 10:46:50|445.34|442.94|445.57|443.17|445.57|443.17|445.34|442.94|0
1649933220000|2022-04-14 10:47:00|445.49|443.09|445.81|443.41|445.81|443.41|445.49|443.09|0
1649933230000|2022-04-14 10:47:10|445.65|443.25|445.57|443.17|445.65|443.25|445.57|443.17|0
1649933240000|2022-04-14 10:47:20|445.49|443.09|445.49|443.09|445.57|443.17|445.49|443.09|0
1649933250000|2022-04-14 10:47:30|445.25|442.85|445.18|442.78|445.25|442.85|445.18|442.78|0
1649933260000|2022-04-14 10:47:40|445.02|442.62|444.86|442.46|445.02|442.62|444.86|442.46|0
1649933270000|2022-04-14 10:47:50|445.02|442.62|445.18|442.78|445.18|442.78|444.94|442.54|0
1649933280000|2022-04-14 10:48:00|445.25|442.85|445.34|442.94|445.34|442.94|445.25|442.85|0
1649933290000|2022-04-14 10:48:10|445.02|442.62|445.02|442.62|445.1|442.7|445.02|442.62|0
1649933310000|2022-04-14 10:48:30|445.18|442.78|444.94|442.54|445.18|442.78|444.94|442.54|0
1649933320000|2022-04-14 10:48:40|445.02|442.62|445.02|442.62|445.02|442.62|445.02|442.62|0
1649933330000|2022-04-14 10:48:50|445.18|442.78|445.02|442.62|445.18|442.78|445.02|442.62|0
1649933350000|2022-04-14 10:49:10|444.86|442.46|444.86|442.46|444.86|442.46|444.86|442.46|0
1649933370000|2022-04-14 10:49:30|445.02|442.62|444.94|442.54|445.02|442.62|444.94|442.54|0
1649933380000|2022-04-14 10:49:40|444.86|442.46|444.86|442.46|444.86|442.46|444.86|442.46|0
1649933390000|2022-04-14 10:49:50|444.7|442.3|444.62|442.22|444.7|442.3|444.62|442.22|0
1649933400000|2022-04-14 10:50:00|444.7|442.3|444.7|442.3|444.7|442.3|444.62|442.22|0
1649933410000|2022-04-14 10:50:10|444.78|442.38|444.7|442.3|444.86|442.46|444.7|442.3|0
1649933420000|2022-04-14 10:50:20|444.78|442.38|444.94|442.54|444.94|442.54|444.78|442.38|0
1649933430000|2022-04-14 10:50:30|444.86|442.46|444.86|442.46|444.86|442.46|444.86|442.46|0
1649933450000|2022-04-14 10:50:50|444.7|442.3|444.7|442.3|444.7|442.3|444.7|442.3|0
1649933460000|2022-04-14 10:51:00|444.62|442.22|444.62|442.22|444.62|442.22|444.62|442.22|0
1649933470000|2022-04-14 10:51:10|444.54|442.14|444.62|442.22|444.62|442.22|444.54|442.14|0
1649933480000|2022-04-14 10:51:20|444.7|442.3|444.7|442.3|444.7|442.3|444.7|442.3|0
1649933490000|2022-04-14 10:51:30|444.86|442.46|444.86|442.46|444.86|442.46|444.86|442.46|0
1649933500000|2022-04-14 10:51:40|445.02|442.62|445.02|442.62|445.02|442.62|445.02|442.62|0
1649933510000|2022-04-14 10:51:50|444.94|442.54|445.02|442.62|445.02|442.62|444.94|442.54|0
1649933520000|2022-04-14 10:52:00|445.18|442.78|445.18|442.78|445.33|442.93|445.18|442.78|0
1649933530000|2022-04-14 10:52:10|445.02|442.62|444.86|442.46|445.02|442.62|444.86|442.46|0
1649933540000|2022-04-14 10:52:20|445.02|442.62|445.18|442.78|445.18|442.78|445.02|442.62|0
1649933550000|2022-04-14 10:52:30|445.33|442.93|445.33|442.93|445.33|442.93|445.18|442.78|0
1649933560000|2022-04-14 10:52:40|445.18|442.78|445.49|443.09|445.49|443.09|445.18|442.78|0
1649933570000|2022-04-14 10:52:50|445.65|443.25|445.65|443.25|445.65|443.25|445.57|443.17|0
1649933590000|2022-04-14 10:53:10|445.81|443.41|445.89|443.49|445.89|443.49|445.81|443.41|0
1649933600000|2022-04-14 10:53:20|446.04|443.64|445.65|443.25|446.04|443.64|445.65|443.25|0
1649933620000|2022-04-14 10:53:40|445.81|443.41|445.18|442.78|445.81|443.41|445.18|442.78|0
1649933630000|2022-04-14 10:53:50|445.25|442.85|445.17|442.77|445.25|442.85|445.17|442.77|0
1649933640000|2022-04-14 10:54:00|445.33|442.93|445.49|443.09|445.49|443.09|445.33|442.93|0
1649933650000|2022-04-14 10:54:10|445.41|443.01|445.49|443.09|445.65|443.25|445.41|443.01|0
1649933660000|2022-04-14 10:54:20|445.65|443.25|445.65|443.25|445.65|443.25|445.65|443.25|0
1649933670000|2022-04-14 10:54:30|445.81|443.41|445.81|443.41|445.81|443.41|445.81|443.41|0
1649933680000|2022-04-14 10:54:40|445.65|443.25|445.97|443.57|445.97|443.57|445.65|443.25|0
1649933690000|2022-04-14 10:54:50|445.81|443.41|446.13|443.73|446.13|443.73|445.81|443.41|0
1649933700000|2022-04-14 10:55:00|446.04|443.64|445.97|443.57|446.13|443.73|445.97|443.57|0
1649933710000|2022-04-14 10:55:10|445.88|443.48|445.81|443.41|445.88|443.48|445.81|443.41|0
1649933720000|2022-04-14 10:55:20|445.65|443.25|445.73|443.33|445.73|443.33|445.65|443.25|0
1649933730000|2022-04-14 10:55:30|445.81|443.41|445.81|443.41|445.81|443.41|445.65|443.25|0
1649933740000|2022-04-14 10:55:40|445.65|443.25|445.73|443.33|445.81|443.41|445.65|443.25|0
1649933750000|2022-04-14 10:55:50|445.65|443.25|445.65|443.25|445.81|443.41|445.65|443.25|0
1649933760000|2022-04-14 10:56:00|445.97|443.57|445.97|443.57|445.97|443.57|445.97|443.57|0
1649933770000|2022-04-14 10:56:10|445.81|443.41|445.97|443.57|445.97|443.57|445.81|443.41|0
1649933780000|2022-04-14 10:56:20|446.12|443.72|446.12|443.72|446.12|443.72|446.12|443.72|0
1649933790000|2022-04-14 10:56:30|445.97|443.57|445.97|443.57|445.97|443.57|445.97|443.57|0
1649933800000|2022-04-14 10:56:40|446.04|443.64|446.04|443.64|446.04|443.64|446.04|443.64|0
1649933810000|2022-04-14 10:56:50|445.97|443.57|445.81|443.41|445.97|443.57|445.81|443.41|0
1649933820000|2022-04-14 10:57:00|445.97|443.57|445.97|443.57|445.97|443.57|445.97|443.57|0
1649933830000|2022-04-14 10:57:10|445.81|443.41|445.88|443.48|445.88|443.48|445.81|443.41|0
1649933840000|2022-04-14 10:57:20|446.12|443.72|446.04|443.64|446.12|443.72|446.04|443.64|0
1649933850000|2022-04-14 10:57:30|445.81|443.41|445.81|443.41|445.81|443.41|445.81|443.41|0
1649933870000|2022-04-14 10:57:50|445.97|443.57|446.28|443.88|446.28|443.88|445.97|443.57|0
1649933880000|2022-04-14 10:58:00|445.97|443.57|446.12|443.72|446.12|443.72|445.97|443.57|0
1649933890000|2022-04-14 10:58:10|446.04|443.64|445.97|443.57|446.04|443.64|445.97|443.57|0
1649933910000|2022-04-14 10:58:30|445.81|443.41|445.97|443.57|445.97|443.57|445.81|443.41|0
1649933920000|2022-04-14 10:58:40|446.04|443.64|445.97|443.57|446.04|443.64|445.97|443.57|0
1649933930000|2022-04-14 10:58:50|446.04|443.64|445.65|443.25|446.04|443.64|445.65|443.25|0
1649933940000|2022-04-14 10:59:00|445.81|443.41|445.65|443.25|445.81|443.41|445.65|443.25|0
1649933950000|2022-04-14 10:59:10|445.81|443.41|445.57|443.17|445.81|443.41|445.49|443.09|0
1649933960000|2022-04-14 10:59:20|445.65|443.25|445.57|443.17|445.65|443.25|445.49|443.09|0
1649933970000|2022-04-14 10:59:30|445.49|443.09|445.81|443.41|445.81|443.41|445.49|443.09|0
1649933990000|2022-04-14 10:59:50|445.65|443.25|445.96|443.56|445.96|443.56|445.65|443.25|0
1649934000000|2022-04-14 11:00:00|445.81|443.41|445.33|442.93|445.81|443.41|445.33|442.93|0
1649934010000|2022-04-14 11:00:10|445.65|443.25|445.65|443.25|445.65|443.25|445.65|443.25|0
1649934020000|2022-04-14 11:00:20|445.81|443.41|445.81|443.41|445.81|443.41|445.81|443.41|0
1649934030000|2022-04-14 11:00:30|445.96|443.56|446.2|443.8|446.2|443.8|445.96|443.56|0
1649934040000|2022-04-14 11:00:40|446.12|443.72|446.12|443.72|446.12|443.72|445.96|443.56|0
1649934050000|2022-04-14 11:00:50|446.28|443.88|446.44|444.04|446.52|444.12|446.28|443.88|0
1649934060000|2022-04-14 11:01:00|446.52|444.12|446.6|444.2|446.6|444.2|446.44|444.04|0
1649934070000|2022-04-14 11:01:10|446.44|444.04|446.44|444.04|446.44|444.04|446.44|444.04|0
1649934080000|2022-04-14 11:01:20|446.28|443.88|446.44|444.04|446.44|444.04|446.28|443.88|0
1649934090000|2022-04-14 11:01:30|446.52|444.12|446.6|444.2|446.76|444.36|446.52|444.12|0
1649934100000|2022-04-14 11:01:40|446.44|444.04|446.44|444.04|446.44|444.04|446.28|443.88|0
1649934110000|2022-04-14 11:01:50|446.28|443.88|446.44|444.04|446.44|444.04|446.28|443.88|0
1649934120000|2022-04-14 11:02:00|446.28|443.88|446.12|443.72|446.28|443.88|446.12|443.72|0
1649934130000|2022-04-14 11:02:10|446.44|444.04|446.44|444.04|446.44|444.04|446.44|444.04|0
1649934140000|2022-04-14 11:02:20|446.6|444.2|446.6|444.2|446.6|444.2|446.6|444.2|0
1649934160000|2022-04-14 11:02:40|446.44|444.04|446.44|444.04|446.44|444.04|446.44|444.04|0
1649934170000|2022-04-14 11:02:50|446.6|444.2|446.76|444.36|446.76|444.36|446.6|444.2|0
1649934180000|2022-04-14 11:03:00|446.6|444.2|446.91|444.51|446.91|444.51|446.6|444.2|0
1649934190000|2022-04-14 11:03:10|447.07|444.67|447.23|444.83|447.23|444.83|447.07|444.67|0
1649934200000|2022-04-14 11:03:20|447.39|444.99|447.55|445.15|447.55|445.15|447.39|444.99|0
1649934210000|2022-04-14 11:03:30|447.71|445.31|448.34|445.94|448.34|445.94|447.71|445.31|0
1649934220000|2022-04-14 11:03:40|447.87|445.47|448.03|445.63|448.03|445.63|447.87|445.47|0
1649934230000|2022-04-14 11:03:50|448.19|445.79|448.5|446.1|448.5|446.1|448.19|445.79|0
1649934240000|2022-04-14 11:04:00|448.19|445.79|448.42|446.02|448.42|446.02|448.03|445.63|0
1649934250000|2022-04-14 11:04:10|448.5|446.1|448.34|445.94|448.5|446.1|448.34|445.94|0
1649934260000|2022-04-14 11:04:20|448.18|445.78|448.18|445.78|448.34|445.94|448.18|445.78|0
1649934270000|2022-04-14 11:04:30|448.34|445.94|448.34|445.94|448.34|445.94|448.34|445.94|0
1649934280000|2022-04-14 11:04:40|448.5|446.1|448.82|446.42|448.82|446.42|448.5|446.1|0
1649934290000|2022-04-14 11:04:50|448.66|446.26|448.5|446.1|448.66|446.26|448.5|446.1|0
1649934300000|2022-04-14 11:05:00|448.66|446.26|448.34|445.94|448.66|446.26|448.34|445.94|0
1649934310000|2022-04-14 11:05:10|448.5|446.1|448.5|446.1|448.5|446.1|448.5|446.1|0
1649934320000|2022-04-14 11:05:20|448.34|445.94|448.5|446.1|448.5|446.1|448.34|445.94|0
1649934330000|2022-04-14 11:05:30|448.66|446.26|448.66|446.26|448.66|446.26|448.66|446.26|0
1649934340000|2022-04-14 11:05:40|448.82|446.42|448.5|446.1|448.82|446.42|448.5|446.1|0
1649934350000|2022-04-14 11:05:50|448.34|445.94|448.18|445.78|448.34|445.94|448.18|445.78|0
1649934360000|2022-04-14 11:06:00|448.34|445.94|448.03|445.63|448.34|445.94|448.03|445.63|0
1649934370000|2022-04-14 11:06:10|448.18|445.78|448.34|445.94|448.34|445.94|448.18|445.78|0
1649934380000|2022-04-14 11:06:20|448.18|445.78|448.18|445.78|448.18|445.78|448.18|445.78|0
1649934390000|2022-04-14 11:06:30|448.34|445.94|448.34|445.94|448.34|445.94|448.34|445.94|0
1649934400000|2022-04-14 11:06:40|448.26|445.86|448.34|445.94|448.34|445.94|448.26|445.86|0
1649934410000|2022-04-14 11:06:50|448.26|445.86|448.58|445.7|448.58|445.94|448.26|445.7|0
1649934420000|2022-04-14 11:07:00|448.42|445.54|448.42|445.54|448.42|445.54|448.42|445.54|0
1649934440000|2022-04-14 11:07:20|448.26|445.38|448.26|445.38|448.42|445.54|448.26|445.38|0
1649934460000|2022-04-14 11:07:40|447.79|444.91|447.79|444.91|447.79|444.91|447.63|444.75|0
1649934470000|2022-04-14 11:07:50|447.71|444.83|447.62|445.22|447.71|445.22|447.39|444.83|0
1649934480000|2022-04-14 11:08:00|447.71|445.31|447.71|445.31|447.71|445.31|447.55|445.15|0
1649934490000|2022-04-14 11:08:10|448.12|445.72|448.12|445.72|448.12|445.72|448.12|445.72|0
1649934500000|2022-04-14 11:08:20|448.2|445.8|447.43|445.03|448.2|445.8|447.43|445.03|0
1649934510000|2022-04-14 11:08:30|447.27|444.87|447.27|444.87|447.27|444.87|447.27|444.87|0
1649934530000|2022-04-14 11:08:50|447.35|444.95|447.27|444.87|447.35|444.95|447.27|444.87|0
1649934540000|2022-04-14 11:09:00|447.11|444.71|447.43|445.03|447.43|445.03|447.11|444.71|0
1649934550000|2022-04-14 11:09:10|447.27|444.87|447.27|444.87|447.27|444.87|447.27|444.87|0
1649934560000|2022-04-14 11:09:20|447.43|445.03|447.43|445.03|447.43|445.03|447.27|444.87|0
1649934570000|2022-04-14 11:09:30|447.35|444.95|447.43|445.03|447.43|445.03|447.35|444.95|0
1649934580000|2022-04-14 11:09:40|447.59|445.19|447.67|445.27|447.75|445.35|447.59|445.19|0
1649934590000|2022-04-14 11:09:50|447.59|445.19|447.59|445.19|447.67|445.27|447.59|445.19|0
1649934600000|2022-04-14 11:10:00|447.43|445.03|447.59|445.19|447.75|445.35|447.43|445.03|0
1649934610000|2022-04-14 11:10:10|447.67|445.27|447.67|445.27|447.67|445.27|447.67|445.27|0
1649934620000|2022-04-14 11:10:20|447.75|445.35|447.75|445.35|447.75|445.35|447.75|445.35|0
1649934630000|2022-04-14 11:10:30|447.67|445.27|447.67|445.27|447.75|445.35|447.67|445.27|0
1649934640000|2022-04-14 11:10:40|447.59|445.19|447.43|445.03|447.59|445.19|447.43|445.03|0
1649934650000|2022-04-14 11:10:50|447.59|445.19|447.59|445.19|447.59|445.19|447.51|445.11|0
1649934660000|2022-04-14 11:11:00|447.51|445.11|447.43|445.03|447.51|445.11|447.43|445.03|0
1649934670000|2022-04-14 11:11:10|447.27|444.87|447.27|444.87|447.27|444.87|447.27|444.87|0
1649934680000|2022-04-14 11:11:20|447.43|445.03|447.27|444.87|447.43|445.03|447.27|444.87|0
1649934700000|2022-04-14 11:11:40|447.19|444.79|447.91|445.51|447.91|445.51|447.19|444.79|0
1649934710000|2022-04-14 11:11:50|447.98|445.58|447.75|445.35|447.98|445.58|447.75|445.35|0
1649934720000|2022-04-14 11:12:00|447.59|445.19|447.59|445.19|447.59|445.19|447.59|445.19|0
1649934740000|2022-04-14 11:12:20|447.75|445.35|447.75|445.35|447.75|445.35|447.75|445.35|0
1649934750000|2022-04-14 11:12:30|447.59|445.19|447.59|445.19|447.59|445.19|447.59|445.19|0
1649934770000|2022-04-14 11:12:50|447.43|445.03|447.43|445.03|447.51|445.11|447.43|445.03|0
1649934780000|2022-04-14 11:13:00|447.51|445.11|447.66|445.26|447.66|445.26|447.51|445.11|0
1649934790000|2022-04-14 11:13:10|447.75|445.35|447.75|445.35|447.75|445.35|447.75|445.35|0
1649934820000|2022-04-14 11:13:40|447.82|445.42|447.75|445.35|447.82|445.42|447.75|445.35|0
1649934830000|2022-04-14 11:13:50|447.82|445.42|447.75|445.35|447.91|445.51|447.75|445.35|0
1649934840000|2022-04-14 11:14:00|447.82|445.42|448.06|445.66|448.06|445.66|447.82|445.42|0
1649934850000|2022-04-14 11:14:10|447.91|445.51|447.59|445.19|447.91|445.51|447.59|445.19|0
1649934860000|2022-04-14 11:14:20|447.75|445.35|448.22|445.82|448.22|445.82|447.75|445.35|0
1649934870000|2022-04-14 11:14:30|448.3|445.9|448.3|445.9|448.3|445.9|448.3|445.9|0
1649934880000|2022-04-14 11:14:40|448.22|445.82|448.38|445.98|448.38|445.98|448.22|445.82|0
1649934890000|2022-04-14 11:14:50|448.22|445.82|447.75|445.35|448.22|445.82|447.75|445.35|0
1649934900000|2022-04-14 11:15:00|448.06|445.66|448.06|445.66|448.22|445.82|448.06|445.66|0
1649934910000|2022-04-14 11:15:10|448.22|445.82|448.22|445.82|448.22|445.82|448.22|445.82|0
1649934920000|2022-04-14 11:15:20|448.06|445.66|448.06|445.66|448.06|445.66|448.06|445.66|0
1649934930000|2022-04-14 11:15:30|448.54|446.14|448.38|445.98|448.54|446.14|448.38|445.98|0
1649934970000|2022-04-14 11:16:10|448.22|445.82|448.06|445.66|448.22|445.82|448.06|445.66|0
1649934980000|2022-04-14 11:16:20|447.9|445.5|447.75|445.35|447.9|445.5|447.75|445.35|0
1649934990000|2022-04-14 11:16:30|447.9|445.5|447.9|445.5|447.9|445.5|447.9|445.5|0
1649935000000|2022-04-14 11:16:40|447.98|445.58|447.98|445.58|447.98|445.58|447.98|445.58|0
1649935010000|2022-04-14 11:16:50|447.75|445.35|447.75|445.35|447.75|445.35|447.75|445.35|0
1649935040000|2022-04-14 11:17:20|447.59|445.19|447.27|444.87|447.59|445.19|447.27|444.87|0
1649935060000|2022-04-14 11:17:40|447.19|444.79|447.43|445.03|447.43|445.03|447.19|444.79|0
1649935070000|2022-04-14 11:17:50|447.59|445.19|447.43|445.03|447.59|445.19|447.43|445.03|0
1649935090000|2022-04-14 11:18:10|447.27|444.87|447.27|444.87|447.27|444.87|447.27|444.87|0
1649935100000|2022-04-14 11:18:20|447.11|444.71|447.11|444.71|447.19|444.79|447.11|444.71|0
1649935130000|2022-04-14 11:18:50|447.19|444.79|447.19|444.79|447.27|444.87|447.19|444.79|0
1649935140000|2022-04-14 11:19:00|447.11|444.71|447.11|444.71|447.11|444.71|447.11|444.71|0
1649935170000|2022-04-14 11:19:30|446.95|444.55|446.95|444.55|446.95|444.55|446.79|444.39|0
1649935180000|2022-04-14 11:19:40|446.79|444.39|446.95|444.55|446.95|444.55|446.79|444.39|0
1649935190000|2022-04-14 11:19:50|447.03|444.63|447.03|444.63|447.03|444.63|447.03|444.63|0
1649935200000|2022-04-14 11:20:00|446.95|444.55|446.79|444.39|446.95|444.55|446.79|444.39|0
1649935210000|2022-04-14 11:20:10|446.87|444.47|446.87|444.47|446.95|444.55|446.87|444.47|0
1649935220000|2022-04-14 11:20:20|446.79|444.39|446.87|444.47|446.87|444.47|446.79|444.39|0
1649935230000|2022-04-14 11:20:30|446.79|444.39|446.63|444.23|446.79|444.39|446.63|444.23|0
1649935240000|2022-04-14 11:20:40|446.79|444.39|446.79|444.39|446.79|444.39|446.79|444.39|0
1649935250000|2022-04-14 11:20:50|446.63|444.23|446.63|444.23|446.63|444.23|446.47|444.07|0
1649935260000|2022-04-14 11:21:00|446.47|444.07|446.47|444.07|446.47|444.07|446.47|444.07|0
1649935270000|2022-04-14 11:21:10|446.23|443.83|446|443.6|446.23|443.83|445.84|443.44|0
1649935280000|2022-04-14 11:21:20|445.84|443.44|445.76|443.36|445.84|443.44|445.76|443.36|0
1649935290000|2022-04-14 11:21:30|445.68|443.28|446|443.6|446|443.6|445.68|443.28|0
1649935320000|2022-04-14 11:22:00|446.16|443.76|446.31|443.91|446.31|443.91|446.16|443.76|0
1649935330000|2022-04-14 11:22:10|446.47|444.07|446.47|444.07|446.47|444.07|446.47|444.07|0
1649935340000|2022-04-14 11:22:20|446.31|443.91|446.31|443.91|446.31|443.91|446.31|443.91|0
1649935350000|2022-04-14 11:22:30|446.23|443.83|446.39|443.99|446.47|444.07|446.23|443.83|0
1649935360000|2022-04-14 11:22:40|446.31|443.91|446.31|443.91|446.39|443.99|446.31|443.91|0
1649935370000|2022-04-14 11:22:50|446.15|443.75|446.23|443.83|446.23|443.83|446.15|443.75|0
1649935380000|2022-04-14 11:23:00|446.31|443.91|446.31|443.91|446.31|443.91|446.31|443.91|0
1649935390000|2022-04-14 11:23:10|446.23|443.83|446.15|443.75|446.23|443.83|446.15|443.75|0
1649935400000|2022-04-14 11:23:20|446.31|443.91|446.31|443.91|446.31|443.91|446.31|443.91|0
1649935410000|2022-04-14 11:23:30|446|443.6|445.84|443.44|446|443.6|445.84|443.44|0
1649935420000|2022-04-14 11:23:40|446|443.6|445.84|443.44|446|443.6|445.84|443.44|0
1649935430000|2022-04-14 11:23:50|445.68|443.28|445.6|443.2|445.68|443.28|445.6|443.2|0
1649935440000|2022-04-14 11:24:00|445.68|443.28|445.52|443.12|445.68|443.28|445.52|443.12|0
1649935450000|2022-04-14 11:24:10|445.68|443.28|445.68|443.28|445.68|443.28|445.68|443.28|0
1649935460000|2022-04-14 11:24:20|445.75|443.35|446|443.6|446|443.6|445.68|443.28|0
1649935470000|2022-04-14 11:24:30|445.84|443.44|445.84|443.44|445.91|443.51|445.84|443.44|0
1649935480000|2022-04-14 11:24:40|445.91|443.51|445.91|443.51|446|443.6|445.91|443.51|0
1649935490000|2022-04-14 11:24:50|445.84|443.44|445.84|443.44|445.91|443.51|445.84|443.44|0
1649935500000|2022-04-14 11:25:00|446|443.6|445.84|443.44|446|443.6|445.84|443.44|0
1649935510000|2022-04-14 11:25:10|445.91|443.51|445.84|443.44|446|443.6|445.68|443.28|0
1649935520000|2022-04-14 11:25:20|445.68|443.28|445.68|443.28|445.68|443.28|445.68|443.28|0
1649935530000|2022-04-14 11:25:30|445.52|443.12|445.52|443.12|445.52|443.12|445.52|443.12|0
1649935560000|2022-04-14 11:26:00|445.36|442.96|445.36|442.96|445.36|442.96|445.36|442.96|0
1649935570000|2022-04-14 11:26:10|445.52|443.12|445.36|442.96|445.52|443.12|445.36|442.96|0
1649935580000|2022-04-14 11:26:20|445.52|443.12|445.68|443.28|445.68|443.28|445.52|443.12|0
1649935600000|2022-04-14 11:26:40|445.52|443.12|445.36|442.96|445.52|443.12|445.36|442.96|0
1649935610000|2022-04-14 11:26:50|445.04|442.64|445.2|442.8|445.2|442.8|445.04|442.64|0
1649935620000|2022-04-14 11:27:00|445.36|442.96|445.36|442.96|445.36|442.96|445.36|442.96|0
1649935630000|2022-04-14 11:27:10|445.52|443.12|445.36|442.96|445.52|443.12|445.36|442.96|0
1649935650000|2022-04-14 11:27:30|445.59|443.19|445.68|443.28|445.68|443.28|445.59|443.19|0
1649935660000|2022-04-14 11:27:40|445.84|443.44|445.84|443.44|445.84|443.44|445.68|443.28|0
1649935670000|2022-04-14 11:27:50|445.68|443.28|445.99|443.59|445.99|443.59|445.68|443.28|0
1649935680000|2022-04-14 11:28:00|445.84|443.44|445.84|443.44|445.84|443.44|445.84|443.44|0
1649935690000|2022-04-14 11:28:10|445.75|443.35|445.84|443.44|445.84|443.44|445.75|443.35|0
1649935700000|2022-04-14 11:28:20|445.99|443.59|446.07|443.67|446.07|443.67|445.99|443.59|0
1649935710000|2022-04-14 11:28:30|445.99|443.59|445.83|443.43|445.99|443.59|445.83|443.43|0
1649935720000|2022-04-14 11:28:40|445.68|443.28|445.68|443.28|445.68|443.28|445.68|443.28|0
1649935730000|2022-04-14 11:28:50|445.52|443.12|445.36|442.96|445.52|443.12|445.36|442.96|0
1649935740000|2022-04-14 11:29:00|445.52|443.12|445.36|442.96|445.52|443.12|445.36|442.96|0
1649935750000|2022-04-14 11:29:10|445.44|443.04|445.36|442.96|445.44|443.04|445.36|442.96|0
1649935760000|2022-04-14 11:29:20|445.28|442.88|445.2|442.8|445.28|442.88|445.12|442.72|0
1649935770000|2022-04-14 11:29:30|445.12|442.72|445.2|442.8|445.2|442.8|445.04|442.64|0
1649935780000|2022-04-14 11:29:40|445.12|442.72|444.8|442.4|445.12|442.72|444.8|442.4|0
1649935790000|2022-04-14 11:29:50|444.88|442.48|444.8|442.4|444.88|442.48|444.72|442.32|0
1649935800000|2022-04-14 11:30:00|444.72|442.32|444.57|442.17|444.72|442.32|444.57|442.17|0
1649935810000|2022-04-14 11:30:10|444.41|442.01|444.57|442.17|444.57|442.17|444.41|442.01|0
1649935820000|2022-04-14 11:30:20|444.64|442.24|445.04|442.64|445.04|442.64|444.64|442.24|0
1649935840000|2022-04-14 11:30:40|444.88|442.48|444.72|442.32|444.88|442.48|444.72|442.32|0
1649935860000|2022-04-14 11:31:00|444.8|442.4|445.2|442.8|445.2|442.8|444.8|442.4|0
1649935870000|2022-04-14 11:31:10|445.28|442.88|445.2|442.8|445.28|442.88|445.2|442.8|0
1649935880000|2022-04-14 11:31:20|445.04|442.64|445.28|442.88|445.28|442.88|445.04|442.64|0
1649935890000|2022-04-14 11:31:30|445.04|442.64|445.12|442.72|445.2|442.8|445.04|442.64|0
1649935900000|2022-04-14 11:31:40|445.2|442.8|445.52|443.12|445.52|443.12|445.2|442.8|0
1649935910000|2022-04-14 11:31:50|445.36|442.96|445.36|442.96|445.36|442.96|445.28|442.88|0
1649935920000|2022-04-14 11:32:00|445.2|442.8|445.52|443.12|445.52|443.12|445.2|442.8|0
1649935930000|2022-04-14 11:32:10|445.59|443.19|445.59|443.19|445.59|443.19|445.59|443.19|0
1649935940000|2022-04-14 11:32:20|445.52|443.12|445.28|442.88|445.52|443.12|445.28|442.88|0
1649935950000|2022-04-14 11:32:30|445.2|442.8|445.2|442.8|445.2|442.8|445.2|442.8|0
1649935960000|2022-04-14 11:32:40|445.36|442.96|445.52|443.12|445.52|443.12|445.04|442.64|0
1649935970000|2022-04-14 11:32:50|445.59|443.19|445.59|443.19|445.59|443.19|445.52|443.12|0
1649935980000|2022-04-14 11:33:00|445.67|443.27|445.52|443.12|445.67|443.27|445.52|443.12|0
1649935990000|2022-04-14 11:33:10|445.36|442.96|445.12|442.72|445.36|442.96|445.12|442.72|0
1649936000000|2022-04-14 11:33:20|445.2|442.8|445.04|442.64|445.2|442.8|445.04|442.64|0
1649936010000|2022-04-14 11:33:30|444.88|442.48|444.72|442.32|444.88|442.48|444.72|442.32|0
1649936020000|2022-04-14 11:33:40|444.88|442.48|444.96|442.56|444.96|442.56|444.88|442.48|0
1649936030000|2022-04-14 11:33:50|444.88|442.48|444.96|442.56|444.96|442.56|444.88|442.48|0
1649936040000|2022-04-14 11:34:00|445.04|442.64|445.12|442.72|445.12|442.72|445.04|442.64|0
1649936050000|2022-04-14 11:34:10|445.36|442.96|445.04|442.64|445.36|442.96|445.04|442.64|0
1649936080000|2022-04-14 11:34:40|445.2|442.8|444.72|442.32|445.2|442.8|444.72|442.32|0
1649936090000|2022-04-14 11:34:50|444.8|442.4|444.88|442.48|444.88|442.48|444.8|442.4|0
1649936100000|2022-04-14 11:35:00|445.04|442.64|444.88|442.48|445.04|442.64|444.88|442.48|0
1649936110000|2022-04-14 11:35:10|444.72|442.32|444.72|442.32|444.72|442.32|444.72|442.32|0
1649936120000|2022-04-14 11:35:20|444.41|442.01|444.56|442.16|444.56|442.16|444.41|442.01|0
1649936130000|2022-04-14 11:35:30|444.72|442.32|444.56|442.16|444.72|442.32|444.56|442.16|0
1649936140000|2022-04-14 11:35:40|444.41|442.01|445.04|442.64|445.04|442.64|444.41|442.01|0
1649936150000|2022-04-14 11:35:50|444.88|442.48|444.72|442.32|444.96|442.56|444.72|442.32|0
1649936160000|2022-04-14 11:36:00|444.88|442.48|445.51|443.11|445.51|443.11|444.88|442.48|0
1649936170000|2022-04-14 11:36:10|445.27|442.87|445.2|442.8|445.27|442.87|445.04|442.64|0
1649936180000|2022-04-14 11:36:20|445.36|442.96|445.36|442.96|445.51|443.11|445.36|442.96|0
1649936190000|2022-04-14 11:36:30|445.67|443.27|445.67|443.27|445.67|443.27|445.59|443.19|0
1649936200000|2022-04-14 11:36:40|445.59|443.19|445.36|442.96|445.59|443.19|445.2|442.8|0
1649936210000|2022-04-14 11:36:50|445.04|442.64|445.2|442.8|445.2|442.8|445.04|442.64|0
1649936220000|2022-04-14 11:37:00|445.36|442.96|445.51|443.11|445.51|443.11|445.36|442.96|0
1649936230000|2022-04-14 11:37:10|445.36|442.96|445.36|442.96|445.43|443.03|445.36|442.96|0
1649936240000|2022-04-14 11:37:20|445.04|442.64|444.96|442.56|445.04|442.64|444.96|442.56|0
1649936250000|2022-04-14 11:37:30|445.04|442.64|445.27|442.87|445.27|442.87|445.04|442.64|0
1649936260000|2022-04-14 11:37:40|445.11|442.71|445.83|443.43|445.99|443.59|445.11|442.71|0
1649936270000|2022-04-14 11:37:50|445.91|443.51|445.83|443.43|445.91|443.51|445.83|443.43|0
1649936280000|2022-04-14 11:38:00|445.91|443.51|445.83|443.43|445.91|443.51|445.67|443.27|0
1649936290000|2022-04-14 11:38:10|445.99|443.59|446.15|443.75|446.15|443.75|445.99|443.59|0
1649936300000|2022-04-14 11:38:20|446.22|443.82|446.31|443.91|446.31|443.91|446.15|443.75|0
1649936310000|2022-04-14 11:38:30|446.47|444.07|446.46|444.06|446.47|444.07|446.46|444.06|0
1649936320000|2022-04-14 11:38:40|446.31|443.91|446.46|444.06|446.46|444.06|446.15|443.75|0
1649936330000|2022-04-14 11:38:50|446.31|443.91|446.31|443.91|446.31|443.91|446.15|443.75|0
1649936340000|2022-04-14 11:39:00|446.46|444.06|446.31|443.91|446.46|444.06|446.31|443.91|0
1649936350000|2022-04-14 11:39:10|446.46|444.06|446.31|443.91|446.46|444.06|446.31|443.91|0
1649936360000|2022-04-14 11:39:20|445.99|443.59|445.99|443.59|445.99|443.59|445.83|443.43|0
1649936370000|2022-04-14 11:39:30|446.15|443.75|446.15|443.75|446.15|443.75|446.15|443.75|0
1649936380000|2022-04-14 11:39:40|446.31|443.91|446.15|443.75|446.31|443.91|446.15|443.75|0
1649936390000|2022-04-14 11:39:50|446.31|443.91|446.62|444.22|446.62|444.22|446.31|443.91|0
1649936400000|2022-04-14 11:40:00|446.46|444.06|446.62|444.22|446.62|444.22|446.46|444.06|0
1649936410000|2022-04-14 11:40:10|446.46|444.06|446.78|444.38|446.78|444.38|446.46|444.06|0
1649936420000|2022-04-14 11:40:20|446.62|444.22|446.62|444.22|446.78|444.38|446.62|444.22|0
1649936430000|2022-04-14 11:40:30|446.78|444.38|446.78|444.38|446.78|444.38|446.78|444.38|0
1649936440000|2022-04-14 11:40:40|446.62|444.22|446.78|444.38|446.78|444.38|446.62|444.22|0
1649936450000|2022-04-14 11:40:50|446.94|444.54|446.78|444.38|446.94|444.54|446.78|444.38|0
1649936470000|2022-04-14 11:41:10|446.86|444.46|446.86|444.46|446.86|444.46|446.86|444.46|0
1649936480000|2022-04-14 11:41:20|446.94|444.54|446.94|444.54|446.94|444.54|446.94|444.54|0
1649936490000|2022-04-14 11:41:30|447.1|444.7|447.1|444.7|447.1|444.7|447.1|444.7|0
1649936500000|2022-04-14 11:41:40|447.26|444.86|447.26|444.86|447.26|444.86|447.26|444.86|0
1649936510000|2022-04-14 11:41:50|447.1|444.7|447.26|444.86|447.26|444.86|447.1|444.7|0
1649936520000|2022-04-14 11:42:00|447.42|445.02|447.26|444.86|447.42|445.02|447.26|444.86|0
1649936530000|2022-04-14 11:42:10|447.42|445.02|447.42|445.02|447.42|445.02|447.42|445.02|0
1649936540000|2022-04-14 11:42:20|447.57|445.17|447.49|445.09|447.57|445.17|447.49|445.09|0
1649936550000|2022-04-14 11:42:30|447.57|445.17|447.42|445.02|447.57|445.17|447.42|445.02|0
1649936570000|2022-04-14 11:42:50|447.26|444.86|447.1|444.7|447.26|444.86|447.1|444.7|0
1649936580000|2022-04-14 11:43:00|446.3|443.9|446.15|443.75|446.3|443.9|446.15|443.75|0
1649936590000|2022-04-14 11:43:10|446.3|443.9|446.3|443.9|446.3|443.9|446.3|443.9|0
1649936600000|2022-04-14 11:43:20|446.38|443.98|446.22|443.82|446.46|444.06|446.22|443.82|0
1649936610000|2022-04-14 11:43:30|446.38|443.98|446.54|444.14|446.54|444.14|446.38|443.98|0
1649936630000|2022-04-14 11:43:50|446.62|444.22|446.62|444.22|446.62|444.22|446.62|444.22|0
1649936640000|2022-04-14 11:44:00|446.46|444.06|446.46|444.06|446.46|444.06|446.46|444.06|0
1649936650000|2022-04-14 11:44:10|446.3|443.9|446.3|443.9|446.3|443.9|446.3|443.9|0
1649936660000|2022-04-14 11:44:20|445.9|443.5|445.9|443.5|445.9|443.5|445.9|443.5|0
1649936670000|2022-04-14 11:44:30|446.22|443.82|446.06|443.66|446.22|443.82|446.06|443.66|0
1649936680000|2022-04-14 11:44:40|446.14|443.74|446.14|443.74|446.14|443.74|446.06|443.66|0
1649936690000|2022-04-14 11:44:50|446.06|443.66|446.06|443.66|446.06|443.66|446.06|443.66|0
1649936700000|2022-04-14 11:45:00|446.3|443.9|446.14|443.74|446.3|443.9|446.14|443.74|0
1649936710000|2022-04-14 11:45:10|446.06|443.66|445.9|443.5|446.06|443.66|445.9|443.5|0
1649936720000|2022-04-14 11:45:20|445.99|443.59|446.06|443.66|446.06|443.66|445.99|443.59|0
1649936730000|2022-04-14 11:45:30|446.14|443.74|446.14|443.74|446.14|443.74|446.06|443.66|0
1649936740000|2022-04-14 11:45:40|446.3|443.9|446.78|444.38|446.78|444.38|446.3|443.9|0
1649936750000|2022-04-14 11:45:50|446.94|444.54|447.26|444.86|447.26|444.86|446.94|444.54|0
1649936760000|2022-04-14 11:46:00|446.94|444.54|447.02|444.14|447.5|444.62|446.94|444.14|0
1649936770000|2022-04-14 11:46:10|446.86|443.98|446.86|443.98|447.02|444.14|446.86|443.98|0
1649936780000|2022-04-14 11:46:20|446.7|443.82|446.78|443.42|447.1|443.82|446.7|443.42|0
1649936790000|2022-04-14 11:46:30|446.94|443.58|446.94|443.58|446.94|443.58|446.78|443.42|0
1649936800000|2022-04-14 11:46:40|446.78|443.42|446.78|443.42|446.78|443.42|446.78|443.42|0
1649936810000|2022-04-14 11:46:50|446.62|443.26|446.62|443.26|446.78|443.42|446.62|443.26|0
1649936820000|2022-04-14 11:47:00|446.94|443.58|447.73|444.37|447.73|444.37|446.78|443.42|0
1649936830000|2022-04-14 11:47:10|447.58|444.22|447.58|444.22|447.73|444.37|447.58|444.22|0
1649936840000|2022-04-14 11:47:20|447.73|444.37|447.26|443.9|447.73|444.37|447.26|443.9|0
1649936850000|2022-04-14 11:47:30|447.1|443.74|447.18|443.82|447.18|443.82|447.1|443.74|0
1649936860000|2022-04-14 11:47:40|447.26|443.9|446.62|443.26|447.26|443.9|446.62|443.26|0
1649936870000|2022-04-14 11:47:50|446.46|443.1|446.31|442.95|446.46|443.1|446.31|442.95|0
1649936880000|2022-04-14 11:48:00|446.15|442.79|446.46|443.1|446.46|443.1|446.15|442.79|0
1649936890000|2022-04-14 11:48:10|446.78|443.42|446.31|442.95|446.78|443.42|446.31|442.95|0
1649936900000|2022-04-14 11:48:20|446.46|443.1|446.38|443.02|446.54|443.18|446.38|443.02|0
1649936910000|2022-04-14 11:48:30|446.22|442.86|446.31|442.95|446.31|442.95|446.15|442.79|0
1649936920000|2022-04-14 11:48:40|446.15|442.79|445.99|442.63|446.15|442.79|445.99|442.63|0
1649936930000|2022-04-14 11:48:50|446.15|442.79|446.22|442.86|446.22|442.86|446.15|442.79|0
1649936940000|2022-04-14 11:49:00|446.62|443.26|446.46|443.1|446.62|443.26|446.46|443.1|0
1649936950000|2022-04-14 11:49:10|446.54|443.18|446.46|443.1|446.62|443.26|446.46|443.1|0
1649936960000|2022-04-14 11:49:20|446.62|443.26|446.46|443.1|446.62|443.26|446.46|443.1|0
1649936970000|2022-04-14 11:49:30|446.31|442.95|445.83|442.47|446.31|442.95|445.83|442.47|0
1649936980000|2022-04-14 11:49:40|445.99|442.63|446.31|442.95|446.31|442.95|445.99|442.63|0
1649936990000|2022-04-14 11:49:50|446.22|442.86|446.31|442.95|446.46|443.1|446.22|442.86|0
1649937000000|2022-04-14 11:50:00|446.46|443.1|446.22|442.86|446.46|443.1|446.22|442.86|0
1649937010000|2022-04-14 11:50:10|446.15|442.79|445.99|442.63|446.15|442.79|445.99|442.63|0
1649937020000|2022-04-14 11:50:20|446.06|442.7|446.06|442.7|446.06|442.7|446.06|442.7|0
1649937030000|2022-04-14 11:50:30|445.83|442.47|445.04|441.68|445.83|442.47|445.04|441.68|0
1649937040000|2022-04-14 11:50:40|444.88|441.52|444.95|441.59|445.04|441.68|444.88|441.52|0
1649937050000|2022-04-14 11:50:50|445.04|441.68|444.56|441.2|445.04|441.68|444.56|441.2|0
1649937060000|2022-04-14 11:51:00|444.72|441.36|444.95|441.59|445.04|441.68|444.72|441.36|0
1649937070000|2022-04-14 11:51:10|445.04|441.68|445.04|441.68|445.2|441.84|445.04|441.68|0
1649937080000|2022-04-14 11:51:20|444.88|441.52|444.88|441.52|444.88|441.52|444.88|441.52|0
1649937090000|2022-04-14 11:51:30|445.04|441.68|445.27|441.91|445.27|441.91|445.04|441.68|0
1649937100000|2022-04-14 11:51:40|445.2|441.84|444.64|441.28|445.2|441.84|444.56|441.2|0
1649937110000|2022-04-14 11:51:50|444.56|441.2|443.93|440.57|444.64|441.28|443.93|440.57|0
1649937120000|2022-04-14 11:52:00|444|440.64|444.09|440.73|444.25|440.89|444|440.64|0
1649937130000|2022-04-14 11:52:10|443.77|440.41|443.61|440.25|443.77|440.41|443.61|440.25|0
1649937140000|2022-04-14 11:52:20|443.45|440.09|442.82|439.46|443.61|440.25|442.82|439.46|0
1649937150000|2022-04-14 11:52:30|442.66|439.3|442.51|439.15|442.66|439.3|442.51|439.15|0
1649937160000|2022-04-14 11:52:40|441.72|438.36|442.35|438.99|442.35|438.99|441.72|438.36|0
1649937170000|2022-04-14 11:52:50|442.66|439.3|443.14|439.78|443.14|439.78|442.51|439.15|0
1649937180000|2022-04-14 11:53:00|442.82|439.94|442.74|439.86|442.82|439.94|442.74|439.86|0
1649937190000|2022-04-14 11:53:10|442.9|440.02|442.9|440.02|442.9|440.02|442.74|439.86|0
1649937200000|2022-04-14 11:53:20|442.74|439.86|442.97|440.09|442.97|440.09|442.58|439.7|0
1649937210000|2022-04-14 11:53:30|442.74|439.86|442.42|439.54|442.74|439.86|442.42|439.54|0
1649937220000|2022-04-14 11:53:40|442.18|439.3|441.79|438.91|442.27|439.39|441.79|438.91|0
1649937230000|2022-04-14 11:53:50|441.95|439.07|441.79|438.91|441.95|439.07|441.79|438.91|0
1649937240000|2022-04-14 11:54:00|441.63|438.75|441.79|438.91|441.95|439.07|441.63|438.75|0
1649937250000|2022-04-14 11:54:10|441.95|439.07|441.95|439.07|442.11|439.23|441.95|439.07|0
1649937260000|2022-04-14 11:54:20|442.27|439.39|442.27|439.39|442.27|439.39|442.27|439.39|0
1649937270000|2022-04-14 11:54:30|442.34|439.46|441.63|438.75|442.34|439.46|441.63|438.75|0
1649937280000|2022-04-14 11:54:40|441.79|438.91|441.48|438.6|441.79|438.91|441.48|438.6|0
1649937290000|2022-04-14 11:54:50|441.08|438.2|441.16|438.28|441.16|438.28|441|438.12|0
1649937300000|2022-04-14 11:55:00|441.48|438.6|441.48|438.6|441.63|438.75|441.48|438.6|0
1649937310000|2022-04-14 11:55:10|441.39|438.51|441|438.12|441.39|438.51|441|438.12|0
1649937320000|2022-04-14 11:55:20|441.16|438.28|440.06|437.18|441.16|438.28|440.06|437.18|0
1649937330000|2022-04-14 11:55:30|440.13|437.25|440.22|437.34|440.22|437.34|440.13|437.25|0
1649937340000|2022-04-14 11:55:40|441.75|438.87|443.29|440.41|443.29|440.41|441.75|438.87|0
1649937350000|2022-04-14 11:55:50|441.91|439.03|441.91|439.03|441.91|439.03|441.91|439.03|0
1649937360000|2022-04-14 11:56:00|442.07|439.19|442.22|439.34|442.22|439.34|442.07|439.19|0
1649937370000|2022-04-14 11:56:10|442.07|439.19|442.22|439.34|442.22|439.34|442.07|439.19|0
1649937380000|2022-04-14 11:56:20|442.07|439.19|441.98|439.1|442.07|439.19|441.98|439.1|0
1649937390000|2022-04-14 11:56:30|441.91|439.03|441.91|439.03|441.91|439.03|441.83|438.95|0
1649937400000|2022-04-14 11:56:40|441.75|438.87|441.75|438.87|441.75|438.87|441.75|438.87|0
1649937410000|2022-04-14 11:56:50|441.91|439.03|442.07|439.19|442.07|439.19|441.91|439.03|0
1649937420000|2022-04-14 11:57:00|442.22|439.34|442.3|439.42|442.7|439.82|442.22|439.34|0
1649937430000|2022-04-14 11:57:10|442.22|439.34|442.38|439.5|442.38|439.5|442.22|439.34|0
1649937440000|2022-04-14 11:57:20|442.22|439.34|442.38|439.5|442.38|439.5|442.22|439.34|0
1649937450000|2022-04-14 11:57:30|442.22|439.34|442.38|439.5|442.38|439.5|442.22|439.34|0
1649937460000|2022-04-14 11:57:40|442.3|439.42|442.22|439.34|442.3|439.42|442.22|439.34|0
1649937470000|2022-04-14 11:57:50|442.3|439.42|442.3|439.42|442.3|439.42|442.3|439.42|0
1649937480000|2022-04-14 11:58:00|442.38|439.5|442.38|439.5|442.38|439.5|442.38|439.5|0
1649937490000|2022-04-14 11:58:10|442.3|439.42|442.38|439.5|442.38|439.5|442.3|439.42|0
1649937500000|2022-04-14 11:58:20|442.46|439.58|442.22|439.34|442.54|439.66|442.22|439.34|0
1649937510000|2022-04-14 11:58:30|442.3|439.42|442.22|439.34|442.3|439.42|442.07|439.19|0
1649937520000|2022-04-14 11:58:40|442.07|439.19|441.98|439.1|442.07|439.19|441.98|439.1|0
1649937530000|2022-04-14 11:58:50|441.75|438.87|441.43|438.55|441.75|438.87|441.43|438.55|0
1649937540000|2022-04-14 11:59:00|441.28|438.4|441.28|438.4|441.35|438.47|441.28|438.4|0
1649937550000|2022-04-14 11:59:10|441.43|438.55|441.28|438.4|441.43|438.55|441.28|438.4|0
1649937560000|2022-04-14 11:59:20|441.35|438.47|441.28|438.4|441.43|438.55|441.28|438.4|0
1649937570000|2022-04-14 11:59:30|441.43|438.55|440.96|438.08|441.43|438.55|440.88|438|0
1649937580000|2022-04-14 11:59:40|441.28|438.4|441.43|438.55|441.43|438.55|441.28|438.4|0
1649937590000|2022-04-14 11:59:50|441.59|438.71|441.91|439.03|441.91|439.03|441.59|438.71|0
1649937600000|2022-04-14 12:00:00|441.82|438.94|441.43|438.55|441.82|438.94|441.43|438.55|0
1649937610000|2022-04-14 12:00:10|441.51|438.63|441.35|438.47|441.51|438.63|441.35|438.47|0
1649937620000|2022-04-14 12:00:20|441.43|438.55|442.38|439.5|442.38|439.5|441.43|438.55|0
1649937630000|2022-04-14 12:00:30|442.54|439.66|442.54|439.66|442.54|439.66|442.38|439.5|0
1649937640000|2022-04-14 12:00:40|442.7|439.82|442.61|439.73|442.7|439.82|442.61|439.73|0
1649937650000|2022-04-14 12:00:50|442.54|439.66|442.54|439.66|442.54|439.66|442.54|439.66|0
1649937660000|2022-04-14 12:01:00|442.61|439.73|442.7|439.82|442.85|439.97|442.61|439.73|0
1649937670000|2022-04-14 12:01:10|442.61|439.73|442.61|439.73|442.61|439.73|442.61|439.73|0
1649937680000|2022-04-14 12:01:20|442.7|439.82|443.49|440.61|443.49|440.61|442.7|439.82|0
1649937690000|2022-04-14 12:01:30|443.56|440.68|443.72|440.84|443.72|440.84|443.56|440.68|0
1649937700000|2022-04-14 12:01:40|443.64|440.76|443.49|440.61|443.64|440.76|443.49|440.61|0
1649937710000|2022-04-14 12:01:50|443.4|440.52|443.4|440.52|443.4|440.52|443.4|440.52|0
1649937720000|2022-04-14 12:02:00|443.17|440.29|443.4|440.52|443.4|440.52|443.17|440.29|0
1649937730000|2022-04-14 12:02:10|443.33|440.45|443.33|440.45|443.49|440.61|443.33|440.45|0
1649937740000|2022-04-14 12:02:20|443.17|440.29|443.01|440.13|443.17|440.29|442.85|439.97|0
1649937750000|2022-04-14 12:02:30|442.93|440.05|443.01|440.13|443.01|440.13|442.93|440.05|0
1649937760000|2022-04-14 12:02:40|443.17|440.29|443.33|440.45|443.33|440.45|443.17|440.29|0
1649937770000|2022-04-14 12:02:50|443.17|440.29|443.24|440.36|443.24|440.36|443.17|440.29|0
1649937780000|2022-04-14 12:03:00|443.17|440.29|443.33|440.45|443.33|440.45|443.17|440.29|0
1649937790000|2022-04-14 12:03:10|443.48|440.6|443.48|440.6|443.56|440.68|443.48|440.6|0
1649937800000|2022-04-14 12:03:20|443.56|440.68|443.56|440.68|443.56|440.68|443.56|440.68|0
1649937810000|2022-04-14 12:03:30|443.48|440.6|443.48|440.6|443.64|440.76|443.48|440.6|0
1649937820000|2022-04-14 12:03:40|443.33|440.45|443.33|440.45|443.33|440.45|443.33|440.45|0
1649937830000|2022-04-14 12:03:50|443.17|440.29|443.33|440.45|443.33|440.45|443.17|440.29|0
1649937840000|2022-04-14 12:04:00|443.48|440.6|443.4|440.52|443.48|440.6|443.4|440.52|0
1649937850000|2022-04-14 12:04:10|443.48|440.6|443.33|440.45|443.48|440.6|443.33|440.45|0
1649937860000|2022-04-14 12:04:20|443.17|440.29|443.17|440.29|443.17|440.29|443.17|440.29|0
1649937880000|2022-04-14 12:04:40|443.01|440.13|442.69|439.81|443.01|440.13|442.69|439.81|0
1649937890000|2022-04-14 12:04:50|443.01|440.13|443.01|440.13|443.01|440.13|442.85|439.97|0
1649937900000|2022-04-14 12:05:00|443.17|440.29|443.17|440.29|443.24|440.36|443.17|440.29|0
1649937920000|2022-04-14 12:05:20|443.64|440.76|443.56|440.68|443.64|440.76|443.48|440.6|0
1649937930000|2022-04-14 12:05:30|443.8|440.92|443.8|440.92|443.8|440.92|443.8|440.92|0
1649937940000|2022-04-14 12:05:40|443.96|441.08|443.96|441.08|443.96|441.08|443.96|441.08|0
1649937950000|2022-04-14 12:05:50|443.8|440.92|443.8|440.92|443.8|440.92|443.8|440.92|0
1649937960000|2022-04-14 12:06:00|443.64|440.76|443.96|441.08|443.96|441.08|443.64|440.76|0
1649937970000|2022-04-14 12:06:10|444.27|441.39|444.27|441.39|444.27|441.39|444.12|441.24|0
1649937980000|2022-04-14 12:06:20|444.12|441.24|444.12|441.24|444.12|441.24|444.12|441.24|0
1649937990000|2022-04-14 12:06:30|444.27|441.39|444.12|441.24|444.27|441.39|444.12|441.24|0
1649938010000|2022-04-14 12:06:50|444.03|441.15|443.8|440.92|444.03|441.15|443.8|440.92|0
1649938020000|2022-04-14 12:07:00|443.88|441|443.96|441.08|443.96|441.08|443.8|440.92|0
1649938030000|2022-04-14 12:07:10|443.8|440.92|443.88|441|443.88|441|443.8|440.92|0
1649938040000|2022-04-14 12:07:20|443.96|441.08|443.96|441.08|444.12|441.24|443.96|441.08|0
1649938050000|2022-04-14 12:07:30|444.12|441.24|444.12|441.24|444.12|441.24|443.96|441.08|0
1649938060000|2022-04-14 12:07:40|444.27|441.39|444.12|441.24|444.27|441.39|444.12|441.24|0
1649938070000|2022-04-14 12:07:50|443.96|441.08|443.96|441.08|443.96|441.08|443.87|440.99|0
1649938080000|2022-04-14 12:08:00|443.87|440.99|443.64|440.76|443.87|440.99|443.64|440.76|0
1649938090000|2022-04-14 12:08:10|443.8|440.92|443.8|440.92|443.8|440.92|443.8|440.92|0
1649938110000|2022-04-14 12:08:30|443.64|440.76|443.8|440.92|443.8|440.92|443.64|440.76|0
1649938130000|2022-04-14 12:08:50|443.72|440.84|443.32|440.44|443.72|440.84|443.32|440.44|0
1649938140000|2022-04-14 12:09:00|443.17|440.29|443.48|440.6|443.48|440.6|443.17|440.29|0
1649938150000|2022-04-14 12:09:10|443.32|440.44|443.64|440.76|443.64|440.76|443.32|440.44|0
1649938160000|2022-04-14 12:09:20|443.8|440.92|443.64|440.76|443.8|440.92|443.64|440.76|0
1649938170000|2022-04-14 12:09:30|443.8|440.92|443.64|440.76|443.8|440.92|443.64|440.76|0
1649938180000|2022-04-14 12:09:40|443.8|440.92|443.8|440.92|443.8|440.92|443.64|440.76|0
1649938190000|2022-04-14 12:09:50|443.72|440.84|443.8|440.92|443.8|440.92|443.72|440.84|0
1649938200000|2022-04-14 12:10:00|443.87|440.99|443.96|441.08|443.96|441.08|443.8|440.92|0
1649938210000|2022-04-14 12:10:10|444.11|441.23|444.11|441.23|444.19|441.31|444.11|441.23|0
1649938220000|2022-04-14 12:10:20|443.8|440.92|443.96|441.08|444.11|441.23|443.8|440.92|0
1649938230000|2022-04-14 12:10:30|443.8|440.92|443.72|440.84|443.8|440.92|443.64|440.76|0
1649938240000|2022-04-14 12:10:40|443.8|440.92|443.96|441.08|443.96|441.08|443.64|440.76|0
1649938250000|2022-04-14 12:10:50|443.87|440.99|443.87|440.99|443.87|440.99|443.8|440.92|0
1649938260000|2022-04-14 12:11:00|443.96|441.08|444.11|441.23|444.11|441.23|443.96|441.08|0
1649938270000|2022-04-14 12:11:10|443.96|441.08|443.96|441.08|443.96|441.08|443.96|441.08|0
1649938280000|2022-04-14 12:11:20|444.11|441.23|444.43|441.55|444.43|441.55|444.11|441.23|0
1649938290000|2022-04-14 12:11:30|444.27|441.39|444.9|442.02|444.9|442.02|444.27|441.39|0
1649938300000|2022-04-14 12:11:40|445.06|442.18|445.06|442.18|445.06|442.18|444.9|442.02|0
1649938310000|2022-04-14 12:11:50|444.9|442.02|444.9|442.02|444.9|442.02|444.75|441.87|0
1649938320000|2022-04-14 12:12:00|444.75|441.87|444.75|441.87|444.75|441.87|444.59|441.71|0
1649938330000|2022-04-14 12:12:10|444.9|442.02|444.75|441.87|444.9|442.02|444.75|441.87|0
1649938340000|2022-04-14 12:12:20|444.59|441.71|444.43|441.55|444.59|441.71|444.43|441.55|0
1649938350000|2022-04-14 12:12:30|444.27|441.39|444.11|441.23|444.27|441.39|444.11|441.23|0
1649938370000|2022-04-14 12:12:50|444.19|441.31|444.27|441.39|444.27|441.39|444.19|441.31|0
1649938380000|2022-04-14 12:13:00|444.11|441.23|444.11|441.23|444.27|441.39|444.11|441.23|0
1649938390000|2022-04-14 12:13:10|443.95|441.07|443.95|441.07|443.95|441.07|443.95|441.07|0
1649938400000|2022-04-14 12:13:20|444.03|441.15|444.27|441.39|444.27|441.39|444.03|441.15|0
1649938410000|2022-04-14 12:13:30|444.11|441.23|444.27|441.39|444.27|441.39|444.11|441.23|0
1649938420000|2022-04-14 12:13:40|444.11|441.23|444.27|441.39|444.27|441.39|444.11|441.23|0
1649938430000|2022-04-14 12:13:50|444.11|441.23|444.27|441.39|444.27|441.39|444.11|441.23|0
1649938440000|2022-04-14 12:14:00|444.43|441.55|444.27|441.39|444.43|441.55|444.27|441.39|0
1649938450000|2022-04-14 12:14:10|444.43|441.55|444.59|441.71|444.59|441.71|444.43|441.55|0
1649938470000|2022-04-14 12:14:30|444.5|441.62|444.43|441.55|444.5|441.62|444.43|441.55|0
1649938480000|2022-04-14 12:14:40|444.59|441.71|444.74|441.86|444.75|441.87|444.59|441.71|0
1649938490000|2022-04-14 12:14:50|444.59|441.71|444.59|441.71|444.59|441.71|444.59|441.71|0
1649938500000|2022-04-14 12:15:00|444.43|441.55|444.74|441.86|444.74|441.86|444.43|441.55|0
1649938510000|2022-04-14 12:15:10|444.59|441.71|444.74|441.86|444.74|441.86|444.43|441.55|0
1649938520000|2022-04-14 12:15:20|444.59|441.71|444.59|441.71|444.59|441.71|444.59|441.71|0
1649938530000|2022-04-14 12:15:30|444.74|441.86|444.74|441.86|444.74|441.86|444.74|441.86|0
1649938540000|2022-04-14 12:15:40|444.59|441.71|444.43|441.55|444.59|441.71|444.43|441.55|0
1649938550000|2022-04-14 12:15:50|444.59|441.71|444.59|441.71|444.59|441.71|444.59|441.71|0
1649938570000|2022-04-14 12:16:10|444.5|441.62|444.43|441.55|444.5|441.62|444.43|441.55|0
1649938580000|2022-04-14 12:16:20|444.59|441.71|444.59|441.71|444.59|441.71|444.59|441.71|0
1649938590000|2022-04-14 12:16:30|444.43|441.55|444.59|441.71|444.59|441.71|444.43|441.55|0
1649938600000|2022-04-14 12:16:40|444.5|441.62|444.43|441.55|444.5|441.62|444.27|441.39|0
1649938610000|2022-04-14 12:16:50|444.59|441.71|444.59|441.71|444.9|442.02|444.59|441.71|0
1649938620000|2022-04-14 12:17:00|444.43|441.55|443.95|441.07|444.43|441.55|443.95|441.07|0
1649938630000|2022-04-14 12:17:10|444.27|441.39|444.27|441.39|444.27|441.39|444.11|441.23|0
1649938640000|2022-04-14 12:17:20|444.43|441.55|444.82|441.94|444.82|441.94|444.43|441.55|0
1649938650000|2022-04-14 12:17:30|444.74|441.86|445.06|442.18|445.06|442.18|444.74|441.86|0
1649938660000|2022-04-14 12:17:40|445.22|442.34|445.06|442.18|445.22|442.34|445.06|442.18|0
1649938670000|2022-04-14 12:17:50|444.9|442.02|444.9|442.02|445.06|442.18|444.9|442.02|0
1649938680000|2022-04-14 12:18:00|445.06|442.18|444.98|442.1|445.06|442.18|444.98|442.1|0
1649938690000|2022-04-14 12:18:10|444.9|442.02|445.14|442.26|445.14|442.26|444.9|442.02|0
1649938700000|2022-04-14 12:18:20|445.06|442.18|445.06|442.18|445.14|442.26|445.06|442.18|0
1649938710000|2022-04-14 12:18:30|444.9|442.02|445.06|442.18|445.06|442.18|444.9|442.02|0
1649938720000|2022-04-14 12:18:40|444.9|442.02|444.98|442.1|444.98|442.1|444.9|442.02|0
1649938730000|2022-04-14 12:18:50|445.06|442.18|445.06|442.18|445.06|442.18|445.06|442.18|0
1649938740000|2022-04-14 12:19:00|445.22|442.34|445.38|442.5|445.38|442.5|445.22|442.34|0
1649938750000|2022-04-14 12:19:10|445.53|442.65|445.38|442.5|445.53|442.65|445.38|442.5|0
1649938760000|2022-04-14 12:19:20|445.53|442.65|445.38|442.5|445.53|442.65|445.38|442.5|0
1649938770000|2022-04-14 12:19:30|445.45|442.57|445.53|442.65|445.53|442.65|445.45|442.57|0
1649938780000|2022-04-14 12:19:40|445.38|442.5|445.38|442.5|445.38|442.5|445.38|442.5|0
1649938790000|2022-04-14 12:19:50|445.53|442.65|445.85|442.97|445.85|442.97|445.53|442.65|0
1649938800000|2022-04-14 12:20:00|445.69|442.81|445.53|442.65|445.69|442.81|445.53|442.65|0
1649938810000|2022-04-14 12:20:10|445.38|442.5|445.53|442.65|445.53|442.65|445.38|442.5|0
1649938820000|2022-04-14 12:20:20|445.38|442.5|445.69|442.81|445.85|442.97|445.38|442.5|0
1649938830000|2022-04-14 12:20:30|445.53|442.65|445.85|442.97|445.85|442.97|445.53|442.65|0
1649938850000|2022-04-14 12:20:50|446.01|443.13|446.01|443.13|446.01|443.13|446.01|443.13|0
1649938860000|2022-04-14 12:21:00|445.85|442.97|445.85|442.97|445.85|442.97|445.85|442.97|0
1649938870000|2022-04-14 12:21:10|445.69|442.81|446.01|443.13|446.01|443.13|445.69|442.81|0
1649938880000|2022-04-14 12:21:20|445.85|442.97|446.01|443.13|446.01|443.13|445.85|442.97|0
1649938900000|2022-04-14 12:21:40|445.85|442.97|445.85|442.97|445.93|443.05|445.85|442.97|0
1649938920000|2022-04-14 12:22:00|446.01|443.13|446.01|443.13|446.01|443.13|445.85|442.97|0
1649938930000|2022-04-14 12:22:10|446.17|443.29|446.17|443.29|446.17|443.29|446.17|443.29|0
1649938940000|2022-04-14 12:22:20|446.01|443.13|446.01|443.13|446.01|443.13|446.01|443.13|0
1649938950000|2022-04-14 12:22:30|446.17|443.29|446.01|443.13|446.17|443.29|445.85|442.97|0
1649938960000|2022-04-14 12:22:40|445.85|442.97|445.85|442.97|445.85|442.97|445.85|442.97|0
1649938970000|2022-04-14 12:22:50|446.01|443.13|446.01|443.13|446.01|443.13|446.01|443.13|0
1649938980000|2022-04-14 12:23:00|445.85|442.97|445.85|442.97|445.85|442.97|445.85|442.97|0
1649938990000|2022-04-14 12:23:10|445.69|442.81|445.69|442.81|445.69|442.81|445.69|442.81|0
1649939000000|2022-04-14 12:23:20|445.77|442.89|445.85|442.97|445.85|442.97|445.77|442.89|0
1649939010000|2022-04-14 12:23:30|445.77|442.89|445.69|442.81|445.85|442.97|445.69|442.81|0
1649939030000|2022-04-14 12:23:50|445.53|442.65|445.53|442.65|445.69|442.81|445.53|442.65|0
1649939040000|2022-04-14 12:24:00|445.37|442.49|445.37|442.49|445.37|442.49|445.22|442.34|0
1649939050000|2022-04-14 12:24:10|445.22|442.34|445.37|442.49|445.37|442.49|445.22|442.34|0
1649939060000|2022-04-14 12:24:20|445.53|442.65|445.69|442.81|445.69|442.81|445.53|442.65|0
1649939070000|2022-04-14 12:24:30|445.85|442.97|445.85|442.97|445.85|442.97|445.85|442.97|0
1649939080000|2022-04-14 12:24:40|445.77|442.89|445.69|442.81|445.77|442.89|445.69|442.81|0
1649939110000|2022-04-14 12:25:10|445.53|442.65|445.61|442.73|445.61|442.73|445.53|442.65|0
1649939120000|2022-04-14 12:25:20|445.53|442.65|445.53|442.65|445.53|442.65|445.53|442.65|0
1649939130000|2022-04-14 12:25:30|445.69|442.81|445.53|442.65|445.69|442.81|445.53|442.65|0
1649939140000|2022-04-14 12:25:40|445.69|442.81|445.69|442.81|445.69|442.81|445.69|442.81|0
1649939150000|2022-04-14 12:25:50|446.17|443.29|446.08|443.2|446.17|443.29|446.08|443.2|0
1649939160000|2022-04-14 12:26:00|446.17|443.29|446.17|443.29|446.17|443.29|446.17|443.29|0
1649939180000|2022-04-14 12:26:20|446.24|443.36|446.48|443.6|446.48|443.6|446.24|443.36|0
1649939190000|2022-04-14 12:26:30|446.32|443.44|446.17|443.29|446.32|443.44|446.17|443.29|0
1649939200000|2022-04-14 12:26:40|446.08|443.2|446.01|443.13|446.08|443.2|446.01|443.13|0
1649939210000|2022-04-14 12:26:50|445.85|442.97|445.85|442.97|445.85|442.97|445.85|442.97|0
1649939220000|2022-04-14 12:27:00|446.01|443.13|446.01|443.13|446.01|443.13|446.01|443.13|0
1649939240000|2022-04-14 12:27:20|446.69|443.81|445|442.12|446.69|443.81|445|442.12|0
1649939250000|2022-04-14 12:27:30|445.16|442.28|445|442.12|445.16|442.28|445|442.12|0
1649939260000|2022-04-14 12:27:40|445.16|442.28|445.16|442.28|445.16|442.28|445.16|442.28|0
1649939270000|2022-04-14 12:27:50|445.32|442.44|445.32|442.44|445.32|442.44|445.32|442.44|0
1649939290000|2022-04-14 12:28:10|445.16|442.28|445.16|442.28|445.16|442.28|445.16|442.28|0
1649939310000|2022-04-14 12:28:30|445.32|442.44|445.16|442.28|445.32|442.44|445.16|442.28|0
1649939320000|2022-04-14 12:28:40|445.24|442.36|445.16|442.28|445.24|442.36|445.16|442.28|0
1649939340000|2022-04-14 12:29:00|445.24|442.36|445.32|442.44|445.32|442.44|445.24|442.36|0
1649939350000|2022-04-14 12:29:10|445.39|442.51|445.39|442.51|445.39|442.51|445.39|442.51|0
1649939360000|2022-04-14 12:29:20|445.32|442.44|445|442.12|445.32|442.44|445|442.12|0
1649939380000|2022-04-14 12:29:40|444.84|441.96|444.84|441.96|444.84|441.96|444.84|441.96|0
1649939390000|2022-04-14 12:29:50|444.68|441.8|444.68|441.8|444.68|441.8|444.68|441.8|0
1649939400000|2022-04-14 12:30:00|445|442.12|444.84|441.96|445|442.12|444.84|441.96|0
1649939420000|2022-04-14 12:30:20|445|442.12|445|442.12|445|442.12|445|442.12|0
1649939430000|2022-04-14 12:30:30|444.92|442.04|445|442.12|445|442.12|444.84|441.96|0
1649939440000|2022-04-14 12:30:40|445.16|442.28|445.16|442.28|445.16|442.28|445.16|442.28|0
1649939450000|2022-04-14 12:30:50|445.48|442.6|445.63|442.75|445.79|442.91|445.48|442.6|0
1649939460000|2022-04-14 12:31:00|445.95|443.07|445.95|443.07|446.11|443.23|445.95|443.07|0
1649939470000|2022-04-14 12:31:10|445.63|442.75|445.48|442.6|445.63|442.75|445.32|442.44|0
1649939480000|2022-04-14 12:31:20|445.32|442.44|445.32|442.44|445.32|442.44|445.32|442.44|0
1649939490000|2022-04-14 12:31:30|445.16|442.28|444.68|441.8|445.16|442.28|444.52|441.64|0
1649939500000|2022-04-14 12:31:40|444.84|441.96|444.84|441.96|445|442.12|444.84|441.96|0
1649939510000|2022-04-14 12:31:50|445|442.12|445.08|442.2|445.08|442.2|445|442.12|0
1649939520000|2022-04-14 12:32:00|445|442.12|443.73|440.85|445|442.12|443.73|440.85|0
1649939530000|2022-04-14 12:32:10|443.89|441.01|443.89|441.01|443.89|441.01|443.81|440.93|0
1649939540000|2022-04-14 12:32:20|444.05|441.17|444.52|441.64|444.52|441.64|444.05|441.17|0
1649939560000|2022-04-14 12:32:40|444.44|441.56|444.21|441.33|444.44|441.56|444.21|441.33|0
1649939570000|2022-04-14 12:32:50|444.05|441.17|443.89|441.01|444.05|441.17|443.89|441.01|0
1649939580000|2022-04-14 12:33:00|444.05|441.17|443.49|440.61|444.05|441.17|443.49|440.61|0
1649939590000|2022-04-14 12:33:10|443.42|440.54|443.73|440.85|443.89|441.01|443.42|440.54|0
1649939600000|2022-04-14 12:33:20|443.89|441.01|443.89|441.01|443.97|441.09|443.89|441.01|0
1649939610000|2022-04-14 12:33:30|444.05|441.17|444.05|441.17|444.05|441.17|444.05|441.17|0
1649939620000|2022-04-14 12:33:40|444.21|441.33|444.21|441.33|444.21|441.33|444.12|441.24|0
1649939630000|2022-04-14 12:33:50|443.97|441.57|443.81|441.41|444.12|441.72|443.81|441.41|0
1649939640000|2022-04-14 12:34:00|443.97|441.57|443.33|440.93|443.97|441.57|443.33|440.93|0
1649939650000|2022-04-14 12:34:10|443.41|441.01|443.17|440.77|443.41|441.01|443.17|440.77|0
1649939660000|2022-04-14 12:34:20|443.33|440.93|442.7|440.3|443.33|440.93|442.7|440.3|0
1649939670000|2022-04-14 12:34:30|442.86|440.46|442.38|439.98|442.86|440.46|442.38|439.98|0
1649939680000|2022-04-14 12:34:40|442.7|440.3|442.7|440.3|442.7|440.3|442.7|440.3|0
1649939690000|2022-04-14 12:34:50|442.86|440.46|442.86|440.46|442.86|440.46|442.86|440.46|0
1649939700000|2022-04-14 12:35:00|443.02|440.62|442.93|440.53|443.02|440.62|442.86|440.46|0
1649939710000|2022-04-14 12:35:10|443.17|440.77|443.02|440.62|443.17|440.77|442.86|440.46|0
1649939720000|2022-04-14 12:35:20|442.7|440.3|442.54|440.14|442.7|440.3|442.54|440.14|0
1649939730000|2022-04-14 12:35:30|442.7|440.3|442.23|439.83|442.7|440.3|442.23|439.83|0
1649939740000|2022-04-14 12:35:40|442.07|439.67|441.91|439.51|442.07|439.67|441.75|439.35|0
1649939750000|2022-04-14 12:35:50|441.75|439.35|441.91|439.51|441.91|439.51|441.75|439.35|0
1649939760000|2022-04-14 12:36:00|442.07|439.67|441.91|439.51|442.07|439.67|441.91|439.51|0
1649939780000|2022-04-14 12:36:20|442.07|439.67|441.44|439.04|442.07|439.67|441.44|439.04|0
1649939790000|2022-04-14 12:36:30|441.59|439.19|442.38|439.98|442.38|439.98|441.59|439.19|0
1649939800000|2022-04-14 12:36:40|442.07|439.67|442.22|439.82|442.38|439.98|442.07|439.67|0
1649939810000|2022-04-14 12:36:50|442.38|439.98|442.38|439.98|442.54|440.14|442.38|439.98|0
1649939820000|2022-04-14 12:37:00|442.54|440.14|443.09|440.69|443.09|440.69|442.54|440.14|0
1649939830000|2022-04-14 12:37:10|443.02|440.62|443.09|440.69|443.09|440.69|442.93|440.53|0
1649939840000|2022-04-14 12:37:20|443.02|440.62|442.7|440.3|443.02|440.62|442.7|440.3|0
1649939850000|2022-04-14 12:37:30|442.54|440.14|442.46|440.06|442.54|440.14|442.46|440.06|0
1649939860000|2022-04-14 12:37:40|442.22|439.82|442.22|439.82|442.38|439.98|442.22|439.82|0
1649939870000|2022-04-14 12:37:50|442.38|439.98|442.3|439.9|442.38|439.98|442.3|439.9|0
1649939880000|2022-04-14 12:38:00|442.22|439.82|441.91|439.51|442.22|439.82|441.91|439.51|0
1649939890000|2022-04-14 12:38:10|441.59|439.19|441.28|438.88|441.75|439.35|441.28|438.88|0
1649939900000|2022-04-14 12:38:20|441.43|439.03|441.75|439.35|441.75|439.35|441.43|439.03|0
1649939910000|2022-04-14 12:38:30|442.07|439.67|442.54|440.14|442.54|440.14|442.07|439.67|0
1649939920000|2022-04-14 12:38:40|442.7|440.3|442.7|440.3|442.7|440.3|442.54|440.14|0
1649939930000|2022-04-14 12:38:50|442.62|440.22|442.77|440.37|442.86|440.46|442.62|440.22|0
1649939940000|2022-04-14 12:39:00|442.54|440.14|442.22|439.82|442.54|440.14|441.98|439.58|0
1649939950000|2022-04-14 12:39:10|442.38|439.98|442.3|439.9|442.46|440.06|442.3|439.9|0
1649939960000|2022-04-14 12:39:20|442.54|440.14|442.38|439.98|442.54|440.14|442.38|439.98|0
1649939970000|2022-04-14 12:39:30|442.22|439.82|442.07|439.67|442.3|439.9|442.07|439.67|0
1649939980000|2022-04-14 12:39:40|441.91|439.51|441.91|439.51|442.07|439.67|441.91|439.51|0
1649939990000|2022-04-14 12:39:50|441.43|439.03|441.28|438.88|441.51|439.11|441.28|438.88|0
1649940000000|2022-04-14 12:40:00|441.43|439.03|441.51|439.11|441.51|439.11|441.43|439.03|0
1649940010000|2022-04-14 12:40:10|441.59|439.19|441.75|439.35|441.75|439.35|441.59|439.19|0
1649940020000|2022-04-14 12:40:20|441.91|439.51|441.59|439.19|441.91|439.51|441.59|439.19|0
1649940030000|2022-04-14 12:40:30|441.43|439.03|441.28|438.88|441.43|439.03|441.28|438.88|0
1649940040000|2022-04-14 12:40:40|441.12|438.72|441.12|438.72|441.12|438.72|441.12|438.72|0
1649940050000|2022-04-14 12:40:50|440.8|438.4|440.8|438.4|440.96|438.56|440.8|438.4|0
1649940060000|2022-04-14 12:41:00|440.56|438.16|441.28|438.88|441.28|438.88|440.56|438.16|0
1649940070000|2022-04-14 12:41:10|441.43|439.03|441.27|438.87|441.43|439.03|441.27|438.87|0
1649940080000|2022-04-14 12:41:20|441.43|439.03|441.27|438.87|441.43|439.03|441.27|438.87|0
1649940090000|2022-04-14 12:41:30|440.88|438.48|440.96|438.56|441.03|438.63|440.88|438.48|0
1649940100000|2022-04-14 12:41:40|440.72|438.32|440.49|438.09|440.96|438.56|440.49|438.09|0
1649940110000|2022-04-14 12:41:50|440.33|437.93|440.33|437.93|440.33|437.93|439.7|437.3|0
1649940120000|2022-04-14 12:42:00|440.17|437.77|440.17|437.77|440.17|437.77|440.17|437.77|0
1649940130000|2022-04-14 12:42:10|440.33|437.93|440.33|437.93|440.33|437.93|440.17|437.77|0
1649940140000|2022-04-14 12:42:20|440.49|438.09|440.64|438.24|440.8|438.4|440.49|438.09|0
1649940150000|2022-04-14 12:42:30|440.8|438.4|440.49|438.09|440.8|438.4|440.49|438.09|0
1649940160000|2022-04-14 12:42:40|440.8|438.4|440.64|438.24|440.8|438.4|440.49|438.09|0
1649940170000|2022-04-14 12:42:50|440.33|437.93|440.25|437.85|440.33|437.93|440.17|437.77|0
1649940180000|2022-04-14 12:43:00|440.33|437.93|440.8|438.4|440.8|438.4|440.33|437.93|0
1649940190000|2022-04-14 12:43:10|440.96|438.56|440.96|438.56|440.96|438.56|440.96|438.56|0
1649940210000|2022-04-14 12:43:30|441.12|438.72|440.96|438.56|441.12|438.72|440.96|438.56|0
1649940220000|2022-04-14 12:43:40|441.03|438.63|441.03|438.63|441.03|438.63|440.96|438.56|0
1649940230000|2022-04-14 12:43:50|440.96|438.56|440.96|438.56|440.96|438.56|440.8|438.4|0
1649940240000|2022-04-14 12:44:00|441.12|438.72|441.43|439.03|441.43|439.03|441.12|438.72|0
1649940250000|2022-04-14 12:44:10|441.27|438.87|440.96|438.56|441.27|438.87|440.96|438.56|0
1649940260000|2022-04-14 12:44:20|441.12|438.72|441.27|438.87|441.27|438.87|441.12|438.72|0
1649940270000|2022-04-14 12:44:30|441.35|438.95|441.35|438.95|441.35|438.95|441.35|438.95|0
1649940280000|2022-04-14 12:44:40|441.59|439.19|441.12|438.72|441.59|439.19|441.12|438.72|0
1649940290000|2022-04-14 12:44:50|441.27|438.87|441.27|438.87|441.27|438.87|441.19|438.79|0
1649940300000|2022-04-14 12:45:00|441.43|439.03|441.59|439.19|441.75|439.35|441.43|439.03|0
1649940310000|2022-04-14 12:45:10|441.43|439.03|441.27|438.87|441.43|439.03|441.27|438.87|0
1649940320000|2022-04-14 12:45:20|441.43|439.03|441.27|438.87|441.43|439.03|441.27|438.87|0
1649940330000|2022-04-14 12:45:30|441.43|439.03|441.12|438.72|441.43|439.03|441.12|438.72|0
1649940340000|2022-04-14 12:45:40|441.27|438.87|441.59|439.19|441.66|439.26|441.12|438.72|0
1649940350000|2022-04-14 12:45:50|441.75|439.35|441.75|439.35|441.75|439.35|441.59|439.19|0
1649940360000|2022-04-14 12:46:00|441.66|439.26|441.75|439.35|441.75|439.35|441.59|439.19|0
1649940370000|2022-04-14 12:46:10|441.66|439.26|441.59|439.19|441.66|439.26|441.59|439.19|0
1649940380000|2022-04-14 12:46:20|441.75|439.35|442.06|439.66|442.06|439.66|441.75|439.35|0
1649940390000|2022-04-14 12:46:30|442.22|439.82|442.22|439.82|442.38|439.98|442.22|439.82|0
1649940400000|2022-04-14 12:46:40|442.14|439.74|442.14|439.74|442.22|439.82|442.14|439.74|0
1649940410000|2022-04-14 12:46:50|442.22|439.82|442.06|439.66|442.22|439.82|442.06|439.66|0
1649940420000|2022-04-14 12:47:00|441.98|439.58|442.06|439.66|442.06|439.66|441.9|439.5|0
1649940430000|2022-04-14 12:47:10|441.98|439.58|442.06|439.66|442.14|439.74|441.98|439.58|0
1649940440000|2022-04-14 12:47:20|441.98|439.58|441.43|439.03|441.98|439.58|441.43|439.03|0
1649940450000|2022-04-14 12:47:30|441.59|439.19|441.43|439.03|441.59|439.19|441.43|439.03|0
1649940460000|2022-04-14 12:47:40|441.27|438.87|440.8|438.4|441.27|438.87|440.8|438.4|0
1649940470000|2022-04-14 12:47:50|440.48|438.08|440.01|437.61|440.48|438.08|440.01|437.61|0
1649940480000|2022-04-14 12:48:00|439.85|437.45|439.69|437.29|439.85|437.45|439.69|437.29|0
1649940490000|2022-04-14 12:48:10|439.85|437.45|439.38|436.98|439.85|437.45|439.38|436.98|0
1649940500000|2022-04-14 12:48:20|439.54|437.14|439.69|437.29|439.69|437.29|439.54|437.14|0
1649940510000|2022-04-14 12:48:30|439.54|437.14|439.54|437.14|439.54|437.14|439.38|436.98|0
1649940520000|2022-04-14 12:48:40|439.85|437.45|440.17|437.77|440.48|438.08|439.85|437.45|0
1649940530000|2022-04-14 12:48:50|440.48|438.08|440.32|437.92|440.48|438.08|440.32|437.92|0
1649940540000|2022-04-14 12:49:00|440.48|438.08|440.87|438.47|440.87|438.47|440.48|438.08|0
1649940550000|2022-04-14 12:49:10|440.8|438.4|440.64|438.24|440.8|438.4|440.64|438.24|0
1649940560000|2022-04-14 12:49:20|440.72|438.32|440.48|438.08|440.72|438.32|440.48|438.08|0
1649940570000|2022-04-14 12:49:30|440.17|437.77|439.93|437.53|440.17|437.77|439.93|437.53|0
1649940580000|2022-04-14 12:49:40|440.01|437.61|440.24|437.84|440.32|437.92|440.01|437.61|0
1649940590000|2022-04-14 12:49:50|440.32|437.92|440.17|437.77|440.32|437.92|440.01|437.61|0
1649940600000|2022-04-14 12:50:00|440.01|437.61|440.48|438.08|440.48|438.08|440.01|437.61|0
1649940610000|2022-04-14 12:50:10|440.64|438.24|440.8|438.4|440.8|438.4|440.64|438.24|0
1649940620000|2022-04-14 12:50:20|440.64|438.24|440.8|438.4|440.8|438.4|440.64|438.24|0
1649940630000|2022-04-14 12:50:30|440.56|438.16|440.01|437.61|440.56|438.16|440.01|437.61|0
1649940640000|2022-04-14 12:50:40|439.85|437.45|440.01|437.61|440.01|437.61|439.85|437.45|0
1649940660000|2022-04-14 12:51:00|440.08|437.68|440.32|437.92|440.64|438.24|440.08|437.68|0
1649940670000|2022-04-14 12:51:10|440.48|438.08|440.8|438.4|440.8|438.4|440.48|438.08|0
1649940680000|2022-04-14 12:51:20|440.64|438.24|440.48|438.08|440.64|438.24|440.32|437.92|0
1649940690000|2022-04-14 12:51:30|440.64|438.24|440.8|438.4|440.8|438.4|440.64|438.24|0
1649940700000|2022-04-14 12:51:40|440.64|438.24|440.64|438.24|440.64|438.24|440.64|438.24|0
1649940710000|2022-04-14 12:51:50|440.48|438.08|440.32|437.92|440.48|438.08|440.32|437.92|0
1649940720000|2022-04-14 12:52:00|440.17|437.77|440.32|437.92|440.32|437.92|440.17|437.77|0
1649940730000|2022-04-14 12:52:10|440.17|437.77|440.01|437.61|440.17|437.77|439.69|437.29|0
1649940740000|2022-04-14 12:52:20|439.69|437.29|439.85|437.45|439.85|437.45|439.69|437.29|0
1649940750000|2022-04-14 12:52:30|439.77|437.37|440.01|437.61|440.01|437.61|439.77|437.37|0
1649940760000|2022-04-14 12:52:40|440.32|437.92|440.32|437.92|440.32|437.92|440.32|437.92|0
1649940770000|2022-04-14 12:52:50|440.4|438|440.17|437.77|440.4|438|440.17|437.77|0
1649940780000|2022-04-14 12:53:00|440.32|437.92|440.17|437.77|440.32|437.92|440.01|437.61|0
1649940790000|2022-04-14 12:53:10|440.01|437.61|439.69|437.29|440.01|437.61|439.69|437.29|0
1649940800000|2022-04-14 12:53:20|439.85|437.45|439.85|437.45|439.85|437.45|439.85|437.45|0
1649940810000|2022-04-14 12:53:30|440.16|437.76|440.16|437.76|440.32|437.92|440.16|437.76|0
1649940820000|2022-04-14 12:53:40|440.01|437.61|440.01|437.61|440.01|437.61|439.85|437.45|0
1649940830000|2022-04-14 12:53:50|440.16|437.76|440.16|437.76|440.32|437.92|440.16|437.76|0
1649940840000|2022-04-14 12:54:00|440.24|437.84|440.64|438.24|440.64|438.24|440.24|437.84|0
1649940850000|2022-04-14 12:54:10|440.56|438.16|440.32|437.92|440.8|438.4|440.32|437.92|0
1649940860000|2022-04-14 12:54:20|440.48|438.08|440.48|438.08|440.48|438.08|440.32|437.92|0
1649940870000|2022-04-14 12:54:30|440.32|437.92|440.32|437.92|440.32|437.92|440.32|437.92|0
1649940880000|2022-04-14 12:54:40|440.48|438.08|440.32|437.92|440.48|438.08|440.32|437.92|0
1649940890000|2022-04-14 12:54:50|440.24|437.84|440.01|437.61|440.24|437.84|440.01|437.61|0
1649940900000|2022-04-14 12:55:00|440.08|437.68|439.85|437.45|440.08|437.68|439.85|437.45|0
1649940910000|2022-04-14 12:55:10|439.53|437.13|439.53|437.13|439.53|437.13|439.53|437.13|0
1649940920000|2022-04-14 12:55:20|440.01|437.61|440.32|437.92|440.32|437.92|440.01|437.61|0
1649940930000|2022-04-14 12:55:30|440.16|437.76|440.32|437.92|440.32|437.92|440.16|437.76|0
1649940940000|2022-04-14 12:55:40|440.16|437.76|439.85|437.45|440.16|437.76|439.85|437.45|0
1649940950000|2022-04-14 12:55:50|439.69|437.29|439.77|437.37|439.77|437.37|439.61|437.21|0
1649940960000|2022-04-14 12:56:00|440.01|437.61|440.16|437.76|440.32|437.92|440.01|437.61|0
1649940970000|2022-04-14 12:56:10|440.32|437.92|440.01|437.61|440.32|437.92|440.01|437.61|0
1649940980000|2022-04-14 12:56:20|440.16|437.76|440.01|437.61|440.16|437.76|440.01|437.61|0
1649940990000|2022-04-14 12:56:30|439.85|437.45|440.32|437.92|440.32|437.92|439.85|437.45|0
1649941000000|2022-04-14 12:56:40|440.48|438.08|440.64|438.24|440.79|438.39|440.48|438.08|0
1649941010000|2022-04-14 12:56:50|440.48|438.08|440.16|437.76|440.48|438.08|440.16|437.76|0
1649941020000|2022-04-14 12:57:00|440.32|437.92|440.64|438.24|440.79|438.39|440.32|437.92|0
1649941030000|2022-04-14 12:57:10|440.48|438.08|440.48|438.08|440.55|438.15|440.48|438.08|0
1649941040000|2022-04-14 12:57:20|440.32|437.92|440.48|438.08|440.48|438.08|440.32|437.92|0
1649941050000|2022-04-14 12:57:30|440.64|438.24|440.48|438.08|440.64|438.24|440.48|438.08|0
1649941060000|2022-04-14 12:57:40|440.32|437.92|440.32|437.92|440.32|437.92|440.32|437.92|0
1649941070000|2022-04-14 12:57:50|440.16|437.76|440.16|437.76|440.16|437.76|440.16|437.76|0
1649941080000|2022-04-14 12:58:00|440.01|437.61|440.32|437.92|440.32|437.92|440.01|437.61|0
1649941090000|2022-04-14 12:58:10|440.16|437.76|440.01|437.61|440.16|437.76|440.01|437.61|0
1649941100000|2022-04-14 12:58:20|439.85|437.45|439.37|436.97|439.85|437.45|439.37|436.97|0
1649941110000|2022-04-14 12:58:30|439.53|437.13|439.69|437.29|439.69|437.29|439.53|437.13|0
1649941120000|2022-04-14 12:58:40|440|437.6|439.85|437.45|440|437.6|439.85|437.45|0
1649941130000|2022-04-14 12:58:50|439.69|437.29|439.37|436.97|439.69|437.29|439.37|436.97|0
1649941140000|2022-04-14 12:59:00|439.69|437.29|439.77|437.37|439.77|437.37|439.69|437.29|0
1649941150000|2022-04-14 12:59:10|439.85|437.45|439.69|437.29|439.85|437.45|439.69|437.29|0
1649941160000|2022-04-14 12:59:20|439.53|437.13|439.37|436.97|439.53|437.13|439.37|436.97|0
1649941170000|2022-04-14 12:59:30|439.29|436.89|438.59|436.19|439.29|436.89|438.59|436.19|0
1649941180000|2022-04-14 12:59:40|438.74|436.34|438.74|436.34|438.74|436.34|438.59|436.19|0
1649941190000|2022-04-14 12:59:50|438.9|436.5|438.9|436.5|438.9|436.5|438.9|436.5|0
1649941200000|2022-04-14 13:00:00|438.74|436.34|438.59|436.19|438.9|436.5|438.59|436.19|0
1649941210000|2022-04-14 13:00:10|438.74|436.34|438.74|436.34|438.74|436.34|438.74|436.34|0
1649941220000|2022-04-14 13:00:20|438.59|436.19|438.59|436.19|438.59|436.19|438.43|436.03|0
1649941230000|2022-04-14 13:00:30|438.43|436.03|438.5|436.1|438.5|436.1|438.43|436.03|0
1649941240000|2022-04-14 13:00:40|438.74|436.34|438.43|436.03|438.74|436.34|438.43|436.03|0
1649941250000|2022-04-14 13:00:50|438.59|436.19|437.8|435.4|438.59|436.19|437.8|435.4|0
1649941260000|2022-04-14 13:01:00|437.64|435.24|437.8|435.4|437.8|435.4|437.64|435.24|0
1649941270000|2022-04-14 13:01:10|438.11|435.71|437.96|435.56|438.11|435.71|437.96|435.56|0
1649941280000|2022-04-14 13:01:20|438.11|435.71|437.8|435.4|438.11|435.71|437.8|435.4|0
1649941290000|2022-04-14 13:01:30|437.96|435.56|438.11|435.71|438.11|435.71|437.96|435.56|0
1649941300000|2022-04-14 13:01:40|437.96|435.56|437.96|435.56|437.96|435.56|437.96|435.56|0
1649941310000|2022-04-14 13:01:50|438.11|435.71|438.11|435.71|438.27|435.87|438.11|435.71|0
1649941320000|2022-04-14 13:02:00|438.27|435.87|438.27|435.87|438.27|435.87|438.03|435.63|0
1649941330000|2022-04-14 13:02:10|438.11|435.71|438.11|435.71|438.11|435.71|438.11|435.71|0
1649941340000|2022-04-14 13:02:20|438.27|435.87|438.27|435.87|438.35|435.95|438.27|435.87|0
1649941350000|2022-04-14 13:02:30|438.11|435.71|438.43|436.03|438.43|436.03|438.11|435.71|0
1649941360000|2022-04-14 13:02:40|438.27|435.87|438.27|435.87|438.27|435.87|438.27|435.87|0
1649941370000|2022-04-14 13:02:50|438.43|436.03|438.43|436.03|438.43|436.03|438.43|436.03|0
1649941380000|2022-04-14 13:03:00|438.27|435.87|438.27|435.87|438.27|435.87|438.27|435.87|0
1649941390000|2022-04-14 13:03:10|438.43|436.03|438.59|436.19|438.59|436.19|438.43|436.03|0
1649941400000|2022-04-14 13:03:20|438.74|436.34|439.06|436.66|439.06|436.66|438.74|436.34|0
1649941410000|2022-04-14 13:03:30|438.9|436.5|439.37|436.97|439.37|436.97|438.9|436.5|0
1649941420000|2022-04-14 13:03:40|439.53|437.13|439.53|437.13|439.53|437.13|439.37|436.97|0
1649941430000|2022-04-14 13:03:50|439.37|436.97|439.53|437.13|439.53|437.13|439.37|436.97|0
1649941440000|2022-04-14 13:04:00|439.45|437.05|439.06|436.66|439.45|437.05|439.06|436.66|0
1649941450000|2022-04-14 13:04:10|439.21|436.81|439.06|436.66|439.21|436.81|439.06|436.66|0
1649941460000|2022-04-14 13:04:20|438.9|436.5|438.58|436.18|438.9|436.5|438.58|436.18|0
1649941470000|2022-04-14 13:04:30|438.43|436.03|438.74|436.34|438.74|436.34|438.43|436.03|0
1649941480000|2022-04-14 13:04:40|438.9|436.5|439.53|437.13|439.53|437.13|438.9|436.5|0
1649941490000|2022-04-14 13:04:50|439.69|437.29|440|437.6|440|437.6|439.69|437.29|0
1649941500000|2022-04-14 13:05:00|439.84|437.44|439.53|437.13|439.84|437.44|439.53|437.13|0
1649941510000|2022-04-14 13:05:10|439.69|437.29|439.13|436.73|439.69|437.29|439.13|436.73|0
1649941520000|2022-04-14 13:05:20|439.21|436.81|439.21|436.81|439.37|436.97|439.21|436.81|0
1649941530000|2022-04-14 13:05:30|439.37|436.97|439.37|436.97|439.37|436.97|439.37|436.97|0
1649941540000|2022-04-14 13:05:40|439.21|436.81|439.06|436.66|439.21|436.81|439.06|436.66|0
1649941550000|2022-04-14 13:05:50|439.21|436.81|439.06|436.66|439.21|436.81|439.06|436.66|0
1649941570000|2022-04-14 13:06:10|439.21|436.81|439.21|436.81|439.37|436.97|439.21|436.81|0
1649941580000|2022-04-14 13:06:20|439.37|436.97|439.37|436.97|439.37|436.97|439.21|436.81|0
1649941590000|2022-04-14 13:06:30|439.53|437.13|439.21|436.81|439.53|437.13|439.21|436.81|0
1649941600000|2022-04-14 13:06:40|439.06|436.66|439.21|436.81|439.21|436.81|439.06|436.66|0
1649941610000|2022-04-14 13:06:50|439.06|436.66|438.9|436.5|439.06|436.66|438.74|436.34|0
1649941620000|2022-04-14 13:07:00|438.97|436.57|438.9|436.5|438.97|436.57|438.9|436.5|0
1649941630000|2022-04-14 13:07:10|439.06|436.66|439.06|436.66|439.06|436.66|439.06|436.66|0
1649941640000|2022-04-14 13:07:20|438.9|436.5|439.06|436.66|439.06|436.66|438.9|436.5|0
1649941650000|2022-04-14 13:07:30|438.9|436.5|439.21|436.81|439.21|436.81|438.9|436.5|0
1649941660000|2022-04-14 13:07:40|439.37|436.97|439.53|437.13|439.69|437.29|439.37|436.97|0
1649941670000|2022-04-14 13:07:50|439.69|437.29|440|437.6|440|437.6|439.69|437.29|0
1649941680000|2022-04-14 13:08:00|439.69|437.29|439.69|437.29|439.84|437.44|439.69|437.29|0
1649941690000|2022-04-14 13:08:10|439.6|437.2|439.69|437.29|439.69|437.29|439.6|437.2|0
1649941700000|2022-04-14 13:08:20|439.53|437.13|439.69|437.29|439.69|437.29|439.53|437.13|0
1649941710000|2022-04-14 13:08:30|439.84|437.44|439.84|437.44|440|437.6|439.84|437.44|0
1649941720000|2022-04-14 13:08:40|439.69|437.29|439.76|437.36|439.76|437.36|439.69|437.29|0
1649941730000|2022-04-14 13:08:50|439.69|437.29|440|437.6|440|437.6|439.69|437.29|0
1649941740000|2022-04-14 13:09:00|440.16|437.76|440|437.6|440.16|437.76|440|437.6|0
1649941750000|2022-04-14 13:09:10|439.92|437.52|439.53|437.13|439.92|437.52|439.53|437.13|0
1649941760000|2022-04-14 13:09:20|439.76|437.36|440|437.6|440|437.6|439.76|437.36|0
1649941770000|2022-04-14 13:09:30|439.84|437.44|440|437.6|440|437.6|439.84|437.44|0
1649941780000|2022-04-14 13:09:40|439.84|437.44|439.84|437.44|439.84|437.44|439.68|437.28|0
1649941790000|2022-04-14 13:09:50|439.76|437.36|440|437.6|440|437.6|439.76|437.36|0
1649941800000|2022-04-14 13:10:00|439.84|437.44|439.53|437.13|439.84|437.44|439.53|437.13|0
1649941810000|2022-04-14 13:10:10|439.68|437.28|440|437.6|440|437.6|439.68|437.28|0
1649941820000|2022-04-14 13:10:20|439.92|437.52|440|437.6|440.16|437.76|439.92|437.52|0
1649941830000|2022-04-14 13:10:30|440.16|437.76|440.31|437.91|440.31|437.91|440.16|437.76|0
1649941840000|2022-04-14 13:10:40|440.16|437.76|440.31|437.91|440.31|437.91|440.16|437.76|0
1649941850000|2022-04-14 13:10:50|440|437.6|440.16|437.76|440.16|437.76|440|437.6|0
1649941870000|2022-04-14 13:11:10|440|437.6|440|437.6|440|437.6|440|437.6|0
1649941880000|2022-04-14 13:11:20|440.16|437.76|440.16|437.76|440.16|437.76|440|437.6|0
1649941890000|2022-04-14 13:11:30|440|437.6|440.16|437.76|440.16|437.76|440|437.6|0
1649941900000|2022-04-14 13:11:40|440.31|437.91|440.07|437.67|440.31|437.91|440.07|437.67|0
1649941910000|2022-04-14 13:11:50|440|437.6|439.68|437.28|440|437.6|439.68|437.28|0
1649941920000|2022-04-14 13:12:00|439.6|437.2|439.53|437.13|439.68|437.28|439.53|437.13|0
1649941930000|2022-04-14 13:12:10|439.37|436.97|439.37|436.97|439.37|436.97|439.37|436.97|0
1649941940000|2022-04-14 13:12:20|439.21|436.81|439.37|436.97|439.37|436.97|439.21|436.81|0
1649941960000|2022-04-14 13:12:40|439.53|437.13|439.53|437.13|439.53|437.13|439.53|437.13|0
1649941970000|2022-04-14 13:12:50|439.68|437.28|439.53|437.13|439.68|437.28|439.53|437.13|0
1649941980000|2022-04-14 13:13:00|439.44|437.04|439.53|437.13|439.53|437.13|439.44|437.04|0
1649941990000|2022-04-14 13:13:10|439.6|437.2|439.6|437.2|439.6|437.2|439.6|437.2|0
1649942000000|2022-04-14 13:13:20|439.53|437.13|439.68|437.28|439.68|437.28|439.53|437.13|0
1649942010000|2022-04-14 13:13:30|439.53|437.13|439.68|437.28|439.68|437.28|439.53|437.13|0
1649942020000|2022-04-14 13:13:40|439.84|437.44|439.84|437.44|439.84|437.44|439.84|437.44|0
1649942030000|2022-04-14 13:13:50|439.76|437.36|439.76|437.36|439.76|437.36|439.76|437.36|0
1649942040000|2022-04-14 13:14:00|439.68|437.28|439.68|437.28|439.68|437.28|439.53|437.13|0
1649942050000|2022-04-14 13:14:10|439.84|437.44|439.6|437.2|439.84|437.44|439.6|437.2|0
1649942060000|2022-04-14 13:14:20|439.68|437.28|439.52|437.12|439.68|437.28|439.52|437.12|0
1649942070000|2022-04-14 13:14:30|439.44|437.04|439.44|437.04|439.44|437.04|439.44|437.04|0
1649942080000|2022-04-14 13:14:40|439.37|436.97|439.37|436.97|439.52|437.12|439.37|436.97|0
1649942090000|2022-04-14 13:14:50|439.68|437.28|439.68|437.28|439.84|437.44|439.68|437.28|0
1649942100000|2022-04-14 13:15:00|439.76|437.36|439.84|437.44|439.84|437.44|439.68|437.28|0
1649942110000|2022-04-14 13:15:10|439.68|437.28|439.68|437.28|439.76|437.36|439.68|437.28|0
1649942120000|2022-04-14 13:15:20|439.84|437.44|439.68|437.28|439.84|437.44|439.68|437.28|0
1649942130000|2022-04-14 13:15:30|439.52|437.12|439.37|436.97|439.52|437.12|439.37|436.97|0
1649942140000|2022-04-14 13:15:40|439.52|437.12|439.52|437.12|439.52|437.12|439.52|437.12|0
1649942170000|2022-04-14 13:16:10|439.6|437.2|439.84|437.44|439.84|437.44|439.6|437.2|0
1649942180000|2022-04-14 13:16:20|439.68|437.28|439.68|437.28|439.68|437.28|439.68|437.28|0
1649942190000|2022-04-14 13:16:30|439.52|437.12|439.52|437.12|439.52|437.12|439.52|437.12|0
1649942200000|2022-04-14 13:16:40|439.37|436.97|439.52|437.12|439.52|437.12|439.37|436.97|0
1649942210000|2022-04-14 13:16:50|439.68|437.28|439.37|436.97|439.68|437.28|439.37|436.97|0
1649942220000|2022-04-14 13:17:00|439.52|437.12|439.52|437.12|439.52|437.12|439.52|437.12|0
1649942230000|2022-04-14 13:17:10|439.68|437.28|439.84|437.44|439.84|437.44|439.68|437.28|0
1649942240000|2022-04-14 13:17:20|440|437.6|440|437.6|440|437.6|439.84|437.44|0
1649942250000|2022-04-14 13:17:30|440.15|437.75|440|437.6|440.15|437.75|440|437.6|0
1649942260000|2022-04-14 13:17:40|440.15|437.75|440.31|437.91|440.31|437.91|440.15|437.75|0
1649942270000|2022-04-14 13:17:50|440.47|438.07|440.31|437.91|440.47|438.07|440.31|437.91|0
1649942280000|2022-04-14 13:18:00|440.47|438.07|440.94|438.54|440.94|438.54|440.47|438.07|0
1649942290000|2022-04-14 13:18:10|441.1|438.7|441.1|438.7|441.1|438.7|441.1|438.7|0
1649942300000|2022-04-14 13:18:20|441.26|438.86|441.73|439.33|441.73|439.33|441.26|438.86|0
1649942310000|2022-04-14 13:18:30|441.57|439.17|441.73|439.33|441.73|439.33|441.57|439.17|0
1649942320000|2022-04-14 13:18:40|441.89|439.49|441.97|439.57|441.97|439.57|441.89|439.49|0
1649942330000|2022-04-14 13:18:50|441.73|439.33|442.05|439.65|442.05|439.65|441.73|439.33|0
1649942340000|2022-04-14 13:19:00|442.21|439.81|442.05|439.65|442.21|439.81|442.05|439.65|0
1649942350000|2022-04-14 13:19:10|442.21|439.81|442.05|439.65|442.21|439.81|442.05|439.65|0
1649942360000|2022-04-14 13:19:20|442.21|439.81|442.21|439.81|442.21|439.81|442.05|439.65|0
1649942370000|2022-04-14 13:19:30|442.05|439.65|442.12|439.72|442.21|439.81|442.05|439.65|0
1649942380000|2022-04-14 13:19:40|442.21|439.81|442.21|439.81|442.21|439.81|442.05|439.65|0
1649942390000|2022-04-14 13:19:50|442.05|439.65|442.36|439.96|442.36|439.96|442.05|439.65|0
1649942400000|2022-04-14 13:20:00|442.21|439.81|442.36|439.96|442.36|439.96|442.21|439.81|0
1649942410000|2022-04-14 13:20:10|442.52|440.12|442.76|440.36|442.76|440.36|442.52|440.12|0
1649942420000|2022-04-14 13:20:20|442.84|440.44|442.68|440.28|442.84|440.44|442.52|440.12|0
1649942430000|2022-04-14 13:20:30|442.84|440.44|442.68|440.28|442.84|440.44|442.68|440.28|0
1649942440000|2022-04-14 13:20:40|442.36|439.96|442.68|440.28|442.68|440.28|442.36|439.96|0
1649942450000|2022-04-14 13:20:50|442.6|440.2|442.68|440.28|442.68|440.28|442.52|440.12|0
1649942470000|2022-04-14 13:21:10|442.52|440.12|442.36|439.96|442.52|440.12|442.36|439.96|0
1649942480000|2022-04-14 13:21:20|442.52|440.12|442.52|440.12|442.52|440.12|442.52|440.12|0
1649942490000|2022-04-14 13:21:30|442.36|439.96|442.36|439.96|442.36|439.96|442.2|439.8|0
1649942500000|2022-04-14 13:21:40|442.28|439.88|442.52|440.12|442.52|440.12|442.28|439.88|0
1649942510000|2022-04-14 13:21:50|442.84|440.44|442.75|440.35|442.84|440.44|442.68|440.28|0
1649942520000|2022-04-14 13:22:00|442.99|440.59|442.84|440.44|442.99|440.59|442.68|440.28|0
1649942530000|2022-04-14 13:22:10|442.68|440.28|442.68|440.28|442.68|440.28|442.68|440.28|0
1649942540000|2022-04-14 13:22:20|442.75|440.35|442.68|440.28|442.75|440.35|442.68|440.28|0
1649942550000|2022-04-14 13:22:30|442.75|440.35|442.68|440.28|442.75|440.35|442.68|440.28|0
1649942560000|2022-04-14 13:22:40|442.84|440.44|442.68|440.28|442.84|440.44|442.68|440.28|0
1649942570000|2022-04-14 13:22:50|442.75|440.35|442.68|440.28|442.75|440.35|442.68|440.28|0
1649942580000|2022-04-14 13:23:00|442.52|440.12|442.44|440.04|442.52|440.12|442.36|439.96|0
1649942590000|2022-04-14 13:23:10|442.36|439.96|442.68|440.28|442.68|440.28|442.36|439.96|0
1649942600000|2022-04-14 13:23:20|442.52|440.12|442.6|440.2|442.6|440.2|442.52|440.12|0
1649942610000|2022-04-14 13:23:30|442.52|440.12|442.68|440.28|442.68|440.28|442.52|440.12|0
1649942620000|2022-04-14 13:23:40|442.6|440.2|442.68|440.28|442.68|440.28|442.52|440.12|0
1649942640000|2022-04-14 13:24:00|442.75|440.35|442.84|440.44|442.84|440.44|442.75|440.35|0
1649942650000|2022-04-14 13:24:10|442.99|440.59|442.91|440.51|442.99|440.59|442.84|440.44|0
1649942660000|2022-04-14 13:24:20|442.99|440.59|442.91|440.51|442.99|440.59|442.91|440.51|0
1649942670000|2022-04-14 13:24:30|442.99|440.59|442.99|440.59|442.99|440.59|442.84|440.44|0
1649942680000|2022-04-14 13:24:40|443.15|440.75|443.07|440.67|443.15|440.75|443.07|440.67|0
1649942690000|2022-04-14 13:24:50|442.99|440.59|442.84|440.44|442.99|440.59|442.84|440.44|0
1649942700000|2022-04-14 13:25:00|442.05|439.65|442.68|440.28|442.68|440.28|442.05|439.65|0
1649942710000|2022-04-14 13:25:10|442.36|439.96|442.36|439.96|442.68|440.28|442.36|439.96|0
1649942720000|2022-04-14 13:25:20|442.52|440.12|443.31|440.91|443.31|440.91|442.36|439.96|0
1649942730000|2022-04-14 13:25:30|443.63|441.23|444.26|441.86|444.26|441.86|443.63|441.23|0
1649942740000|2022-04-14 13:25:40|444.42|442.02|444.89|442.49|444.89|442.49|444.42|442.02|0
1649942750000|2022-04-14 13:25:50|445.05|442.65|445.21|442.81|445.37|442.97|445.05|442.65|0
1649942760000|2022-04-14 13:26:00|445.69|443.29|445.53|443.13|445.69|443.29|445.53|443.13|0
1649942770000|2022-04-14 13:26:10|445.84|443.44|445.53|443.13|446|443.6|445.53|443.13|0
1649942790000|2022-04-14 13:26:30|445.69|443.29|445.69|443.29|445.69|443.29|445.69|443.29|0
1649942800000|2022-04-14 13:26:40|445.84|443.44|445.84|443.44|445.84|443.44|445.84|443.44|0
1649942810000|2022-04-14 13:26:50|445.69|443.29|445.69|443.29|445.84|443.44|445.69|443.29|0
1649942820000|2022-04-14 13:27:00|445.53|443.13|445.37|442.97|445.53|443.13|445.37|442.97|0
1649942830000|2022-04-14 13:27:10|445.21|442.81|445.21|442.81|445.21|442.81|445.21|442.81|0
1649942840000|2022-04-14 13:27:20|445.05|442.65|445.05|442.65|445.05|442.65|445.05|442.65|0
1649942850000|2022-04-14 13:27:30|444.97|442.57|445.21|442.81|445.21|442.81|444.97|442.57|0
1649942860000|2022-04-14 13:27:40|445.05|442.65|444.73|442.33|445.05|442.65|444.73|442.33|0
1649942870000|2022-04-14 13:27:50|444.42|442.02|445.21|442.81|445.21|442.81|444.42|442.02|0
1649942880000|2022-04-14 13:28:00|444.89|442.49|445.05|442.65|445.05|442.65|444.73|442.33|0
1649942890000|2022-04-14 13:28:10|445.21|442.81|445.05|442.65|445.21|442.81|444.89|442.49|0
1649942900000|2022-04-14 13:28:20|444.97|442.57|444.42|442.02|444.97|442.57|444.42|442.02|0
1649942910000|2022-04-14 13:28:30|444.33|441.93|444.42|442.02|444.42|442.02|444.33|441.93|0
1649942920000|2022-04-14 13:28:40|444.26|441.86|444.89|442.49|444.89|442.49|444.26|441.86|0
1649942930000|2022-04-14 13:28:50|445.05|442.65|444.73|442.33|445.05|442.65|444.73|442.33|0
1649942940000|2022-04-14 13:29:00|444.89|442.49|445.37|442.97|445.37|442.97|444.89|442.49|0
1649942950000|2022-04-14 13:29:10|445.21|442.81|445.53|443.13|445.53|443.13|445.05|442.65|0
1649942960000|2022-04-14 13:29:20|445.37|442.97|445.21|442.81|445.53|443.13|445.21|442.81|0
1649942970000|2022-04-14 13:29:30|445.37|442.97|445.53|443.13|445.53|443.13|445.37|442.97|0
1649942980000|2022-04-14 13:29:40|445.84|443.44|446.48|444.08|446.48|444.08|445.84|443.44|0
1649942990000|2022-04-14 13:29:50|446.95|444.55|447.11|444.71|447.11|444.71|446.8|444.4|0
1649943000000|2022-04-14 13:30:00|447.27|444.87|448.07|445.67|448.07|445.67|447.27|444.87|0
1649943010000|2022-04-14 13:30:10|449.02|446.62|449.66|447.26|449.66|447.26|449.02|446.62|0
1649943020000|2022-04-14 13:30:20|447.75|445.35|448.39|445.99|448.39|445.99|447.59|445.19|0
1649943030000|2022-04-14 13:30:30|448.54|446.14|448.86|446.46|448.86|446.46|448.39|445.99|0
1649943040000|2022-04-14 13:30:40|449.18|446.78|448.7|446.3|449.18|446.78|448.7|446.3|0
1649943050000|2022-04-14 13:30:50|448.86|446.46|448.86|446.46|448.86|446.46|448.7|446.3|0
1649943060000|2022-04-14 13:31:00|448.54|446.14|448.39|445.99|448.54|446.14|448.39|445.99|0
1649943070000|2022-04-14 13:31:10|448.23|445.83|448.39|445.99|448.54|446.14|447.91|445.51|0
1649943080000|2022-04-14 13:31:20|448.54|446.14|449.66|447.26|449.66|447.26|448.54|446.14|0
1649943090000|2022-04-14 13:31:30|449.34|446.94|449.82|447.42|449.82|447.42|449.34|446.94|0
1649943100000|2022-04-14 13:31:40|449.66|447.26|449.18|446.78|449.66|447.26|448.86|446.46|0
1649943110000|2022-04-14 13:31:50|449.02|446.62|449.02|446.62|449.02|446.62|448.94|446.54|0
1649943120000|2022-04-14 13:32:00|449.34|446.94|449.02|446.62|449.34|446.94|448.54|446.14|0
1649943130000|2022-04-14 13:32:10|449.66|447.26|448.86|446.46|449.66|447.26|448.86|446.46|0
1649943140000|2022-04-14 13:32:20|448.7|446.3|449.5|447.1|449.5|447.1|448.7|446.3|0
1649943150000|2022-04-14 13:32:30|449.18|446.78|449.34|446.94|449.34|446.94|449.18|446.78|0
1649943160000|2022-04-14 13:32:40|449.18|446.78|449.18|446.78|449.18|446.78|449.02|446.62|0
1649943170000|2022-04-14 13:32:50|448.7|446.3|449.18|446.78|449.34|446.94|448.7|446.3|0
1649943180000|2022-04-14 13:33:00|448.86|446.46|448.86|446.46|449.02|446.62|448.86|446.46|0
1649943190000|2022-04-14 13:33:10|448.78|446.38|449.34|446.94|449.34|446.94|448.78|446.38|0
1649943200000|2022-04-14 13:33:20|449.5|447.1|449.5|447.1|449.82|447.42|449.34|446.94|0
1649943210000|2022-04-14 13:33:30|449.42|447.02|449.18|446.78|449.98|447.58|449.18|446.78|0
1649943220000|2022-04-14 13:33:40|449.34|446.94|449.02|446.62|449.34|446.94|449.02|446.62|0
1649943230000|2022-04-14 13:33:50|449.1|446.7|448.54|446.14|449.1|446.7|448.54|446.14|0
1649943240000|2022-04-14 13:34:00|448.7|446.3|449.02|446.62|449.02|446.62|448.7|446.3|0
1649943250000|2022-04-14 13:34:10|449.18|446.78|448.86|446.46|449.18|446.78|448.86|446.46|0
1649943260000|2022-04-14 13:34:20|448.54|446.14|449.82|447.42|449.82|447.42|448.54|446.14|0
1649943270000|2022-04-14 13:34:30|449.98|447.58|450.93|448.53|450.93|448.53|449.82|447.42|0
1649943280000|2022-04-14 13:34:40|451.25|448.85|451.89|449.49|451.89|449.49|450.93|448.53|0
1649943290000|2022-04-14 13:34:50|451.57|449.17|452.21|449.81|452.21|449.81|451.57|449.17|0
1649943300000|2022-04-14 13:35:00|452.69|450.29|454.29|451.89|454.61|452.21|452.69|450.29|0
1649943310000|2022-04-14 13:35:10|453.81|451.41|453.81|451.41|453.81|451.41|453.49|451.09|0
1649943320000|2022-04-14 13:35:20|453.33|450.93|453.49|451.09|453.49|451.09|453.01|450.61|0
1649943330000|2022-04-14 13:35:30|453.81|451.41|454.45|452.05|454.45|452.05|453.81|451.41|0
1649943340000|2022-04-14 13:35:40|454.13|451.73|453.01|450.61|454.13|451.73|453.01|450.61|0
1649943350000|2022-04-14 13:35:50|453.17|450.77|453.49|451.09|453.49|451.09|453.17|450.77|0
1649943360000|2022-04-14 13:36:00|453.33|450.93|453.49|451.09|453.49|451.09|453.01|450.61|0
1649943370000|2022-04-14 13:36:10|455.39|452.99|450.31|447.91|455.39|452.99|450.31|447.91|0
1649943380000|2022-04-14 13:36:20|451.84|449.44|451.52|449.12|451.84|449.44|451.52|449.12|0
1649943390000|2022-04-14 13:36:30|451.84|449.44|452|449.6|452|449.6|451.68|449.28|0
1649943400000|2022-04-14 13:36:40|451.84|449.44|451.84|449.44|452.32|449.92|451.84|449.44|0
1649943410000|2022-04-14 13:36:50|451.68|449.28|452|449.6|452|449.6|451.68|449.28|0
1649943420000|2022-04-14 13:37:00|451.84|449.44|452.16|449.76|452.64|450.24|451.84|449.44|0
1649943430000|2022-04-14 13:37:10|452.08|449.68|451.52|449.12|452.08|449.68|451.52|449.12|0
1649943440000|2022-04-14 13:37:20|452|449.6|452.48|450.08|452.48|450.08|452|449.6|0
1649943450000|2022-04-14 13:37:30|452.32|449.92|452|449.6|452.32|449.92|452|449.6|0
1649943460000|2022-04-14 13:37:40|452.24|449.36|452.08|449.2|452.24|449.36|452.08|449.2|0
1649943470000|2022-04-14 13:37:50|451.92|449.04|451.92|449.04|451.92|449.04|451.76|448.88|0
1649943480000|2022-04-14 13:38:00|451.76|448.88|451.6|448.72|451.76|448.88|451.6|448.72|0
1649943490000|2022-04-14 13:38:10|451.76|448.88|451.12|448.24|451.76|448.88|451.12|448.24|0
1649943500000|2022-04-14 13:38:20|451.44|448.56|450.48|447.6|451.44|448.56|450.48|447.6|0
1649943510000|2022-04-14 13:38:30|450.8|447.92|450.48|447.6|450.8|447.92|449.85|446.97|0
1649943520000|2022-04-14 13:38:40|450.32|447.44|450.48|447.6|450.48|447.6|450.32|447.44|0
1649943530000|2022-04-14 13:38:50|450.32|447.44|450.17|447.29|450.32|447.44|450.17|447.29|0
1649943540000|2022-04-14 13:39:00|449.92|447.04|449.53|446.65|449.92|447.04|449.21|446.33|0
1649943550000|2022-04-14 13:39:10|449.37|446.49|448.89|446.01|449.37|446.49|448.57|445.69|0
1649943560000|2022-04-14 13:39:20|448.73|445.85|448.41|445.53|448.73|445.85|448.41|445.53|0
1649943570000|2022-04-14 13:39:30|447.93|445.05|447.77|444.89|447.93|445.05|447.77|444.89|0
1649943580000|2022-04-14 13:39:40|447.93|445.05|448.25|445.37|448.25|445.37|447.93|445.05|0
1649943590000|2022-04-14 13:39:50|447.77|444.89|447.62|444.74|447.77|444.89|447.62|444.74|0
1649943600000|2022-04-14 13:40:00|448.09|445.21|448.89|446.01|448.89|446.01|448.09|445.21|0
1649943610000|2022-04-14 13:40:10|448.25|445.37|446.34|443.46|448.25|445.37|446.34|443.46|0
1649943620000|2022-04-14 13:40:20|446.18|443.3|446.34|443.46|446.66|443.78|446.18|443.3|0
1649943630000|2022-04-14 13:40:30|446.03|443.15|446.18|443.3|446.18|443.3|446.03|443.15|0
1649943640000|2022-04-14 13:40:40|446.66|443.78|446.03|443.15|446.66|443.78|446.03|443.15|0
1649943650000|2022-04-14 13:40:50|445.87|442.99|445.23|442.35|446.18|443.3|445.23|442.35|0
1649943660000|2022-04-14 13:41:00|445.39|442.51|445.23|442.35|445.39|442.51|445.07|442.19|0
1649943670000|2022-04-14 13:41:10|444.91|442.03|445.07|442.19|445.07|442.19|444.76|441.88|0
1649943680000|2022-04-14 13:41:20|444.91|442.03|445.07|442.19|445.23|442.35|444.91|442.03|0
1649943690000|2022-04-14 13:41:30|445.39|442.51|445.23|442.35|445.39|442.51|445.15|442.27|0
1649943700000|2022-04-14 13:41:40|445.07|442.19|445.55|442.67|445.55|442.67|445.07|442.19|0
1649943710000|2022-04-14 13:41:50|445.71|442.83|446.18|443.3|446.18|443.3|445.71|442.83|0
1649943720000|2022-04-14 13:42:00|446.5|443.62|446.18|443.3|446.5|443.62|446.18|443.3|0
1649943730000|2022-04-14 13:42:10|446.66|443.78|446.34|443.46|446.66|443.78|446.34|443.46|0
1649943740000|2022-04-14 13:42:20|446.5|443.62|446.34|443.46|446.82|443.94|446.34|443.46|0
1649943750000|2022-04-14 13:42:30|446.5|443.62|446.02|443.14|446.5|443.62|446.02|443.14|0
1649943760000|2022-04-14 13:42:40|446.18|443.3|446.18|443.3|446.5|443.62|446.18|443.3|0
1649943770000|2022-04-14 13:42:50|445.87|442.99|445.23|442.35|445.87|442.99|445.23|442.35|0
1649943780000|2022-04-14 13:43:00|445.39|442.51|444.28|441.4|445.39|442.51|444.12|441.24|0
1649943790000|2022-04-14 13:43:10|444.75|441.87|444.75|441.87|444.75|441.87|444.44|441.56|0
1649943800000|2022-04-14 13:43:20|445.23|442.35|445.23|442.35|445.23|442.35|445.07|442.19|0
1649943810000|2022-04-14 13:43:30|445.39|442.51|445.07|442.19|445.39|442.51|445.07|442.19|0
1649943820000|2022-04-14 13:43:40|445.39|442.51|444.91|442.03|445.39|442.51|444.91|442.03|0
1649943830000|2022-04-14 13:43:50|444.75|441.87|444.6|441.72|444.75|441.87|443.8|440.92|0
1649943840000|2022-04-14 13:44:00|444.44|441.56|443.8|440.92|444.44|441.56|443.64|440.76|0
1649943850000|2022-04-14 13:44:10|443.49|440.61|443.33|440.45|443.49|440.61|443.33|440.45|0
1649943860000|2022-04-14 13:44:20|443.64|440.76|443.8|440.92|443.8|440.92|443.64|440.76|0
1649943870000|2022-04-14 13:44:30|443.64|440.76|443.33|440.45|443.64|440.76|443.33|440.45|0
1649943880000|2022-04-14 13:44:40|443.09|440.21|442.54|439.66|443.09|440.21|442.54|439.66|0
1649943890000|2022-04-14 13:44:50|442.38|439.5|441.27|438.39|442.38|439.5|441.27|438.39|0
1649943900000|2022-04-14 13:45:00|441.43|438.55|441.11|438.23|441.43|438.55|440.96|438.08|0
1649943910000|2022-04-14 13:45:10|441.43|438.55|441.75|438.87|441.75|438.87|441.43|438.55|0
1649943920000|2022-04-14 13:45:20|441.59|438.71|441.9|439.02|442.22|439.34|441.59|438.71|0
1649943930000|2022-04-14 13:45:30|442.38|439.5|442.69|439.81|442.69|439.81|442.38|439.5|0
1649943940000|2022-04-14 13:45:40|442.85|439.97|442.54|439.66|442.85|439.97|442.54|439.66|0
1649943950000|2022-04-14 13:45:50|442.85|439.97|443.17|440.29|443.17|440.29|442.54|439.66|0
1649943960000|2022-04-14 13:46:00|443.01|440.13|442.85|439.97|443.01|440.13|442.38|439.5|0
1649943970000|2022-04-14 13:46:10|442.69|439.81|442.69|439.81|442.85|439.97|442.38|439.5|0
1649943980000|2022-04-14 13:46:20|442.85|439.97|442.77|439.89|442.85|439.97|442.61|439.73|0
1649943990000|2022-04-14 13:46:30|442.93|440.05|442.85|439.97|442.93|440.05|442.54|439.66|0
1649944000000|2022-04-14 13:46:40|443.17|440.29|443.17|440.29|443.17|440.29|442.85|439.97|0
1649944010000|2022-04-14 13:46:50|443.01|440.13|442.85|439.97|443.01|440.13|442.85|439.97|0
1649944020000|2022-04-14 13:47:00|443.33|440.45|442.45|439.57|443.49|440.61|442.45|439.57|0
1649944030000|2022-04-14 13:47:10|442.22|439.34|441.74|438.86|442.22|439.34|441.74|438.86|0
1649944040000|2022-04-14 13:47:20|441.59|438.71|440.64|437.76|441.59|438.71|440.64|437.76|0
1649944050000|2022-04-14 13:47:30|441.27|438.39|441.43|438.55|441.43|438.55|440.87|437.99|0
1649944060000|2022-04-14 13:47:40|441.59|438.71|441.59|438.71|441.74|438.86|441.59|438.71|0
1649944070000|2022-04-14 13:47:50|441.74|438.86|441.27|438.39|441.74|438.86|440.95|438.07|0
1649944080000|2022-04-14 13:48:00|441.11|438.23|440.16|437.28|441.11|438.23|440.16|437.28|0
1649944090000|2022-04-14 13:48:10|440.01|437.13|439.53|436.65|440.01|437.13|439.53|436.65|0
1649944100000|2022-04-14 13:48:20|439.22|436.34|439.06|436.18|439.22|436.34|438.75|435.87|0
1649944110000|2022-04-14 13:48:30|439.38|436.5|439.38|436.5|439.38|436.5|439.38|436.5|0
1649944120000|2022-04-14 13:48:40|438.75|435.87|438.75|435.87|438.9|436.02|438.75|435.87|0
1649944130000|2022-04-14 13:48:50|438.9|436.02|438.9|436.02|438.9|436.02|438.59|435.71|0
1649944140000|2022-04-14 13:49:00|438.27|435.39|438.43|435.55|438.43|435.55|438.27|435.39|0
1649944150000|2022-04-14 13:49:10|438.75|435.87|439.38|436.5|439.38|436.5|438.75|435.87|0
1649944160000|2022-04-14 13:49:20|439.22|436.34|438.74|435.86|439.22|436.34|438.74|435.86|0
1649944170000|2022-04-14 13:49:30|438.9|436.02|439.38|436.5|439.38|436.5|438.9|436.02|0
1649944180000|2022-04-14 13:49:40|439.69|436.81|439.22|436.34|439.85|436.97|439.06|436.18|0
1649944190000|2022-04-14 13:49:50|439.14|436.26|441.14|438.26|441.14|438.26|436.78|433.9|0
1649944200000|2022-04-14 13:50:00|441.38|438.5|441.38|438.5|441.7|438.82|441.23|438.35|0
1649944210000|2022-04-14 13:50:10|441.07|438.19|440.6|437.72|441.07|438.19|440.44|437.56|0
1649944220000|2022-04-14 13:50:20|440.75|437.87|440.91|438.03|440.91|438.03|440.75|437.87|0
1649944230000|2022-04-14 13:50:30|440.6|437.72|439.97|437.09|440.6|437.72|439.81|436.93|0
1649944240000|2022-04-14 13:50:40|439.81|436.93|439.97|437.09|439.97|437.09|439.81|436.93|0
1649944250000|2022-04-14 13:50:50|440.44|437.56|440.6|437.72|440.6|437.72|440.44|437.56|0
1649944260000|2022-04-14 13:51:00|440.44|437.56|440.12|437.24|440.6|437.72|440.12|437.24|0
1649944270000|2022-04-14 13:51:10|439.96|437.08|439.96|437.08|440.44|437.56|439.96|437.08|0
1649944280000|2022-04-14 13:51:20|439.81|436.93|439.96|437.08|439.96|437.08|439.65|436.77|0
1649944290000|2022-04-14 13:51:30|440.28|437.4|440.44|437.56|440.44|437.56|440.28|437.4|0
1649944300000|2022-04-14 13:51:40|440.59|437.71|440.2|437.32|440.59|437.71|440.2|437.32|0
1649944310000|2022-04-14 13:51:50|439.81|436.93|438.71|435.83|439.81|436.93|438.55|435.67|0
1649944320000|2022-04-14 13:52:00|438.55|435.67|438.23|435.35|438.55|435.67|438.08|435.2|0
1649944330000|2022-04-14 13:52:10|438.08|435.2|438.23|435.35|438.23|435.35|438.08|435.2|0
1649944340000|2022-04-14 13:52:20|438.08|435.2|437.45|434.57|438.08|435.2|437.45|434.57|0
1649944350000|2022-04-14 13:52:30|437.37|434.49|437.92|435.04|437.92|435.04|437.37|434.49|0
1649944360000|2022-04-14 13:52:40|438.08|435.2|437.99|435.11|438.23|435.35|437.92|435.04|0
1649944370000|2022-04-14 13:52:50|438.23|435.35|437.92|435.04|438.23|435.35|437.92|435.04|0
1649944380000|2022-04-14 13:53:00|437.52|434.64|437.61|434.73|437.92|435.04|437.52|434.64|0
1649944390000|2022-04-14 13:53:10|437.76|434.88|437.76|434.88|437.92|435.04|437.45|434.57|0
1649944400000|2022-04-14 13:53:20|437.92|435.04|437.92|435.04|437.92|435.04|437.76|434.88|0
1649944410000|2022-04-14 13:53:30|436.6|433.72|436.6|433.72|436.92|434.04|436.6|433.72|0
1649944420000|2022-04-14 13:53:40|436.83|433.95|437.23|434.35|437.39|434.51|436.83|433.95|0
1649944430000|2022-04-14 13:53:50|437.39|434.51|437.15|434.27|437.39|434.51|437.15|434.27|0
1649944440000|2022-04-14 13:54:00|437.39|434.51|436.44|433.56|437.39|434.51|436.44|433.56|0
1649944450000|2022-04-14 13:54:10|435.97|433.09|436.92|434.04|436.92|434.04|435.97|433.09|0
1649944460000|2022-04-14 13:54:20|436.76|433.88|436.92|434.04|436.92|434.04|436.52|433.64|0
1649944470000|2022-04-14 13:54:30|436.91|434.03|437.54|434.66|437.54|434.66|436.76|433.88|0
1649944480000|2022-04-14 13:54:40|437.46|434.58|437.54|434.66|437.7|434.82|437.46|434.58|0
1649944490000|2022-04-14 13:54:50|437.3|434.42|437.86|434.98|437.86|434.98|437.23|434.35|0
1649944500000|2022-04-14 13:55:00|438.01|435.13|436.76|433.88|438.01|435.13|436.76|433.88|0
1649944510000|2022-04-14 13:55:10|436.91|434.03|437.39|434.51|437.39|434.51|436.91|434.03|0
1649944520000|2022-04-14 13:55:20|437.54|434.66|437.54|434.66|437.7|434.82|437.54|434.66|0
1649944530000|2022-04-14 13:55:30|437.7|434.82|438.33|435.45|438.33|435.45|437.7|434.82|0
1649944540000|2022-04-14 13:55:40|438.17|435.29|439.12|436.24|439.12|436.24|438.17|435.29|0
1649944550000|2022-04-14 13:55:50|439.19|436.31|439.12|436.24|439.27|436.39|439.12|436.24|0
1649944560000|2022-04-14 13:56:00|438.33|435.45|438.8|435.92|438.8|435.92|438.17|435.29|0
1649944570000|2022-04-14 13:56:10|439.27|436.39|439.12|436.24|439.27|436.39|439.12|436.24|0
1649944580000|2022-04-14 13:56:20|439.43|436.55|439.27|436.39|439.43|436.55|439.27|436.39|0
1649944590000|2022-04-14 13:56:30|439.59|436.71|439.51|436.63|439.59|436.71|439.43|436.55|0
1649944600000|2022-04-14 13:56:40|439.43|436.55|438.96|436.08|439.43|436.55|438.96|436.08|0
1649944610000|2022-04-14 13:56:50|438.8|435.92|438.64|435.76|438.8|435.92|438.64|435.76|0
1649944620000|2022-04-14 13:57:00|438.8|435.92|438.96|436.08|438.96|436.08|438.56|435.68|0
1649944630000|2022-04-14 13:57:10|439.12|436.24|438.33|435.45|439.12|436.24|438.33|435.45|0
1649944640000|2022-04-14 13:57:20|438.01|435.13|438.01|435.13|438.17|435.29|438.01|435.13|0
1649944650000|2022-04-14 13:57:30|438.17|435.29|438.01|435.13|438.17|435.29|438.01|435.13|0
1649944660000|2022-04-14 13:57:40|438.33|435.45|438.8|435.92|438.8|435.92|438.33|435.45|0
1649944670000|2022-04-14 13:57:50|438.64|435.76|438.33|435.45|438.64|435.76|438.33|435.45|0
1649944680000|2022-04-14 13:58:00|438.64|435.76|438.96|436.08|438.96|436.08|438.64|435.76|0
1649944690000|2022-04-14 13:58:10|439.27|436.39|439.43|436.55|439.43|436.55|438.96|436.08|0
1649944700000|2022-04-14 13:58:20|439.12|436.24|439.11|436.23|439.19|436.31|439.11|436.23|0
1649944710000|2022-04-14 13:58:30|438.88|436|438.64|435.76|438.88|436|438.64|435.76|0
1649944720000|2022-04-14 13:58:40|438.49|435.61|438.17|435.29|438.49|435.61|438.17|435.29|0
1649944730000|2022-04-14 13:58:50|438.33|435.45|438.17|435.29|438.33|435.45|438.17|435.29|0
1649944740000|2022-04-14 13:59:00|438.64|435.76|438.88|436|438.88|436|438.64|435.76|0
1649944750000|2022-04-14 13:59:10|439.03|436.15|438.17|435.29|439.03|436.15|438.17|435.29|0
1649944760000|2022-04-14 13:59:20|438.25|435.37|438.96|436.08|438.96|436.08|438.25|435.37|0
1649944770000|2022-04-14 13:59:30|438.8|435.92|438.88|436|438.88|436|438.8|435.92|0
1649944780000|2022-04-14 13:59:40|438.64|435.76|438.48|435.6|438.64|435.76|438.48|435.6|0
1649944790000|2022-04-14 13:59:50|438.56|435.68|438.17|435.29|438.56|435.68|438.17|435.29|0
1649944800000|2022-04-14 14:00:00|438.56|435.68|438.64|435.76|438.64|435.76|437.93|435.05|0
1649944810000|2022-04-14 14:00:10|438.56|435.68|439.43|436.55|439.43|436.55|438.56|435.68|0
1649944820000|2022-04-14 14:00:20|439.74|436.86|439.43|436.55|439.74|436.86|439.43|436.55|0
1649944830000|2022-04-14 14:00:30|439.74|436.86|439.82|436.94|440.22|437.34|439.74|436.86|0
1649944840000|2022-04-14 14:00:40|440.22|437.34|440.85|437.97|440.85|437.97|440.22|437.34|0
1649944850000|2022-04-14 14:00:50|440.53|437.65|439.74|436.86|440.53|437.65|439.74|436.86|0
1649944860000|2022-04-14 14:01:00|439.9|437.02|440.53|437.65|440.53|437.65|439.9|437.02|0
1649944870000|2022-04-14 14:01:10|440.37|437.49|440.06|437.18|440.37|437.49|439.43|436.55|0
1649944880000|2022-04-14 14:01:20|440.22|437.34|440.06|437.18|440.22|437.34|440.06|437.18|0
1649944890000|2022-04-14 14:01:30|440.37|437.49|440.37|437.49|440.37|437.49|440.22|437.34|0
1649944900000|2022-04-14 14:01:40|440.53|437.65|440.85|437.97|440.85|437.97|440.53|437.65|0
1649944910000|2022-04-14 14:01:50|441.32|438.44|441.16|438.28|441.32|438.44|441.16|438.28|0
1649944920000|2022-04-14 14:02:00|441.24|438.36|440.85|437.97|441.24|438.36|440.85|437.97|0
1649944930000|2022-04-14 14:02:10|440.53|437.65|441.32|438.44|441.32|438.44|440.53|437.65|0
1649944940000|2022-04-14 14:02:20|441.16|438.28|441.32|438.44|441.4|438.52|441.16|438.28|0
1649944950000|2022-04-14 14:02:30|441.16|438.28|440.85|437.97|441.16|438.28|440.85|437.97|0
1649944960000|2022-04-14 14:02:40|441.24|438.36|441.64|438.76|441.64|438.76|441.24|438.36|0
1649944970000|2022-04-14 14:02:50|441.16|438.28|441.32|438.44|441.48|438.6|441.16|438.28|0
1649944980000|2022-04-14 14:03:00|442.11|439.23|442.27|439.39|442.27|439.39|442.11|439.23|0
1649944990000|2022-04-14 14:03:10|441.32|438.44|441.32|438.44|441.32|438.44|441.16|438.28|0
1649945000000|2022-04-14 14:03:20|440.85|437.97|440.69|437.81|440.85|437.97|440.22|437.34|0
1649945010000|2022-04-14 14:03:30|441|438.12|441.95|439.07|441.95|439.07|441|438.12|0
1649945020000|2022-04-14 14:03:40|442.11|439.23|442.11|439.23|442.27|439.39|441.79|438.91|0
1649945030000|2022-04-14 14:03:50|442.43|439.55|442.9|440.02|442.9|440.02|442.43|439.55|0
1649945040000|2022-04-14 14:04:00|443.06|440.18|443.29|440.41|443.37|440.49|443.06|440.18|0
1649945050000|2022-04-14 14:04:10|443.06|440.18|442.11|439.23|443.06|440.18|442.11|439.23|0
1649945060000|2022-04-14 14:04:20|441.95|439.07|442.11|439.23|442.11|439.23|441.95|439.07|0
1649945070000|2022-04-14 14:04:30|442.27|439.39|442.11|439.23|442.27|439.39|442.11|439.23|0
1649945080000|2022-04-14 14:04:40|441.48|438.6|441.16|438.28|441.48|438.6|441.16|438.28|0
1649945090000|2022-04-14 14:04:50|441|438.12|441.32|438.44|441.48|438.6|441|438.12|0
1649945100000|2022-04-14 14:05:00|441.16|438.28|441|438.12|441.16|438.28|440.53|437.65|0
1649945110000|2022-04-14 14:05:10|440.69|437.81|441|438.12|441.16|438.28|440.69|437.81|0
1649945120000|2022-04-14 14:05:20|440.06|437.18|440.06|437.18|440.21|437.33|440.06|437.18|0
1649945130000|2022-04-14 14:05:30|440.37|437.49|440.37|437.49|440.37|437.49|440.21|437.33|0
1649945140000|2022-04-14 14:05:40|440.69|437.81|440.12|437.24|440.69|437.81|440.12|437.24|0
1649945150000|2022-04-14 14:05:50|439.96|437.08|438.3|435.42|440.12|437.24|438.3|435.42|0
1649945160000|2022-04-14 14:06:00|438.54|435.66|438.54|435.66|438.54|435.66|437.91|435.03|0
1649945170000|2022-04-14 14:06:10|438.7|435.82|436.66|433.78|438.7|435.82|436.66|433.78|0
1649945180000|2022-04-14 14:06:20|436.5|433.62|434.93|432.05|436.5|433.62|434.93|432.05|0
1649945190000|2022-04-14 14:06:30|435.17|432.29|434.46|431.58|435.17|432.29|434.31|431.43|0
1649945200000|2022-04-14 14:06:40|435.09|432.21|434.78|431.9|435.56|432.68|434.46|431.58|0
1649945210000|2022-04-14 14:06:50|434.46|431.58|434.15|431.27|434.46|431.58|434.15|431.27|0
1649945220000|2022-04-14 14:07:00|433.21|430.33|433.68|430.8|433.84|430.96|433.21|430.33|0
1649945230000|2022-04-14 14:07:10|433.37|430.49|433.84|430.96|433.84|430.96|433.37|430.49|0
1649945240000|2022-04-14 14:07:20|433.68|430.8|433.99|431.11|433.99|431.11|433.52|430.64|0
1649945250000|2022-04-14 14:07:30|434.31|431.43|434.62|431.74|434.62|431.74|434.31|431.43|0
1649945260000|2022-04-14 14:07:40|434.31|431.43|434.31|431.43|434.31|431.43|433.99|431.11|0
1649945270000|2022-04-14 14:07:50|433.84|430.96|434.07|431.19|434.07|431.19|433.84|430.96|0
1649945280000|2022-04-14 14:08:00|433.99|431.11|433.84|430.96|433.99|431.11|433.84|430.96|0
1649945290000|2022-04-14 14:08:10|434.31|431.43|433.84|430.96|434.31|431.43|433.84|430.96|0
1649945300000|2022-04-14 14:08:20|433.68|430.8|433.99|431.11|433.99|431.11|433.68|430.8|0
1649945310000|2022-04-14 14:08:30|434.15|431.27|434.07|431.19|434.15|431.27|433.99|431.11|0
1649945320000|2022-04-14 14:08:40|433.68|430.8|433.52|430.64|433.68|430.8|433.52|430.64|0
1649945330000|2022-04-14 14:08:50|433.68|430.8|432.9|430.02|433.68|430.8|432.74|429.86|0
1649945340000|2022-04-14 14:09:00|432.43|429.55|431.96|429.08|432.43|429.55|431.96|429.08|0
1649945350000|2022-04-14 14:09:10|431.34|428.46|431.81|428.93|431.81|428.93|431.34|428.46|0
1649945360000|2022-04-14 14:09:20|431.96|429.08|429.31|426.43|431.96|429.08|429.31|426.43|0
1649945370000|2022-04-14 14:09:30|429.62|426.74|429.78|426.9|429.78|426.9|429.47|426.59|0
1649945380000|2022-04-14 14:09:40|429.31|426.43|430.71|427.83|430.71|427.83|429.31|426.43|0
1649945390000|2022-04-14 14:09:50|430.56|427.68|431.18|428.3|431.18|428.3|430.56|427.68|0
1649945400000|2022-04-14 14:10:00|431.03|428.15|429.78|426.9|431.03|428.15|429.78|426.9|0
1649945410000|2022-04-14 14:10:10|429.94|427.06|429.94|427.06|430.09|427.21|429.94|427.06|0
1649945420000|2022-04-14 14:10:20|430.25|427.37|430.63|427.75|430.63|427.75|430.25|427.37|0
1649945430000|2022-04-14 14:10:30|430.56|427.68|430.25|427.37|430.56|427.68|430.09|427.21|0
1649945440000|2022-04-14 14:10:40|430.17|427.29|431.03|428.15|431.03|428.15|430.17|427.29|0
1649945450000|2022-04-14 14:10:50|431.49|428.61|431.65|428.77|431.65|428.77|431.41|428.53|0
1649945460000|2022-04-14 14:11:00|431.34|428.46|431.65|428.77|431.65|428.77|431.34|428.46|0
1649945470000|2022-04-14 14:11:10|431.81|428.93|432.27|429.39|432.27|429.39|431.81|428.93|0
1649945480000|2022-04-14 14:11:20|431.49|428.61|431.96|429.08|431.96|429.08|431.49|428.61|0
1649945490000|2022-04-14 14:11:30|432.27|429.39|432.27|429.39|432.43|429.55|432.12|429.24|0
1649945500000|2022-04-14 14:11:40|432.43|429.55|431.96|429.08|432.59|429.71|431.96|429.08|0
1649945510000|2022-04-14 14:11:50|431.8|428.92|431.65|428.77|431.8|428.92|431.65|428.77|0
1649945520000|2022-04-14 14:12:00|428.89|426.01|428.57|425.69|429.04|426.16|428.57|425.69|0
1649945530000|2022-04-14 14:12:10|428.89|426.01|429.04|426.16|429.04|426.16|428.89|426.01|0
1649945540000|2022-04-14 14:12:20|428.81|425.93|428.57|425.69|428.89|426.01|428.42|425.54|0
1649945550000|2022-04-14 14:12:30|428.42|425.54|428.89|426.01|428.89|426.01|428.42|425.54|0
1649945560000|2022-04-14 14:12:40|429.36|426.48|429.27|426.39|429.36|426.48|429.27|426.39|0
1649945570000|2022-04-14 14:12:50|428.96|426.08|428.73|425.85|429.04|426.16|428.73|425.85|0
1649945580000|2022-04-14 14:13:00|429.2|426.32|429.04|426.16|429.2|426.32|429.04|426.16|0
1649945590000|2022-04-14 14:13:10|429.12|426.24|430.14|427.26|430.14|427.26|429.12|426.24|0
1649945600000|2022-04-14 14:13:20|430.29|427.41|430.76|427.88|430.76|427.88|430.29|427.41|0
1649945610000|2022-04-14 14:13:30|430.6|427.72|430.21|427.33|430.76|427.88|430.21|427.33|0
1649945620000|2022-04-14 14:13:40|430.29|427.41|430.45|427.57|430.45|427.57|430.14|427.26|0
1649945630000|2022-04-14 14:13:50|430.14|427.26|430.45|427.57|430.45|427.57|429.82|426.94|0
1649945640000|2022-04-14 14:14:00|430.14|427.26|429.98|427.1|430.21|427.33|429.98|427.1|0
1649945650000|2022-04-14 14:14:10|429.67|426.79|429.82|426.94|429.98|427.1|429.67|426.79|0
1649945660000|2022-04-14 14:14:20|429.67|426.79|429.35|426.47|429.67|426.79|429.35|426.47|0
1649945670000|2022-04-14 14:14:30|429.04|426.16|429.82|426.94|429.82|426.94|429.04|426.16|0
1649945680000|2022-04-14 14:14:40|430.14|427.26|429.82|426.94|430.14|427.26|429.67|426.79|0
1649945690000|2022-04-14 14:14:50|429.67|426.79|429.35|426.47|429.74|426.86|429.35|426.47|0
1649945700000|2022-04-14 14:15:00|429.2|426.32|429.35|426.47|429.35|426.47|428.89|426.01|0
1649945710000|2022-04-14 14:15:10|429.2|426.32|429.51|426.63|429.67|426.79|429.2|426.32|0
1649945720000|2022-04-14 14:15:20|429.35|426.47|429.2|426.32|429.67|426.79|429.2|426.32|0
1649945730000|2022-04-14 14:15:30|428.73|425.85|428.89|426.01|428.96|426.08|428.73|425.85|0
1649945740000|2022-04-14 14:15:40|428.57|425.69|427.64|424.76|428.57|425.69|427.64|424.76|0
1649945750000|2022-04-14 14:15:50|427.33|424.45|427.64|424.76|427.64|424.76|427.33|424.45|0
1649945760000|2022-04-14 14:16:00|427.95|425.07|428.57|425.69|428.57|425.69|427.95|425.07|0
1649945770000|2022-04-14 14:16:10|428.49|425.61|427.95|425.07|428.49|425.61|427.79|424.91|0
1649945780000|2022-04-14 14:16:20|428.1|425.22|427.95|425.07|428.1|425.22|427.95|425.07|0
1649945790000|2022-04-14 14:16:30|428.1|425.22|428.57|425.69|428.57|425.69|428.1|425.22|0
1649945800000|2022-04-14 14:16:40|428.42|425.54|429.67|426.79|429.67|426.79|428.42|425.54|0
1649945810000|2022-04-14 14:16:50|429.51|426.63|429.35|426.47|429.51|426.63|429.35|426.47|0
1649945820000|2022-04-14 14:17:00|429.82|426.94|430.29|427.41|430.29|427.41|429.82|426.94|0
1649945830000|2022-04-14 14:17:10|430.6|427.72|430.76|427.88|431.07|428.19|430.45|427.57|0
1649945840000|2022-04-14 14:17:20|430.6|427.72|430.45|427.57|430.6|427.72|430.45|427.57|0
1649945850000|2022-04-14 14:17:30|430.6|427.72|429.98|427.1|430.6|427.72|429.98|427.1|0
1649945860000|2022-04-14 14:17:40|430.13|427.25|430.45|427.57|430.45|427.57|430.13|427.25|0
1649945870000|2022-04-14 14:17:50|430.29|427.41|430.76|427.88|430.76|427.88|430.21|427.33|0
1649945880000|2022-04-14 14:18:00|430.92|428.04|431.23|428.35|431.39|428.51|430.92|428.04|0
1649945890000|2022-04-14 14:18:10|431.39|428.51|431.23|428.35|431.39|428.51|430.92|428.04|0
1649945900000|2022-04-14 14:18:20|431.07|428.19|431.07|428.19|431.39|428.51|431.07|428.19|0
1649945910000|2022-04-14 14:18:30|431.23|428.35|431.07|428.19|431.23|428.35|430.76|427.88|0
1649945920000|2022-04-14 14:18:40|430.92|428.04|431.38|428.5|431.38|428.5|430.92|428.04|0
1649945930000|2022-04-14 14:18:50|431.23|428.35|431.15|428.27|431.23|428.35|431.15|428.27|0
1649945940000|2022-04-14 14:19:00|431.38|428.5|431.85|428.97|431.85|428.97|431.07|428.19|0
1649945950000|2022-04-14 14:19:10|431.54|428.66|431.85|428.97|431.85|428.97|431.54|428.66|0
1649945960000|2022-04-14 14:19:20|431.38|428.5|430.76|427.88|431.38|428.5|430.76|427.88|0
1649945970000|2022-04-14 14:19:30|430.45|427.57|430.45|427.57|430.45|427.57|429.98|427.1|0
1649945980000|2022-04-14 14:19:40|429.98|427.1|430.45|427.57|430.45|427.57|429.98|427.1|0
1649945990000|2022-04-14 14:19:50|429.98|427.1|429.98|427.1|429.98|427.1|429.82|426.94|0
1649946000000|2022-04-14 14:20:00|429.51|426.63|429.35|426.47|429.51|426.63|428.88|426|0
1649946010000|2022-04-14 14:20:10|429.51|426.63|429.51|426.63|429.66|426.78|429.51|426.63|0
1649946020000|2022-04-14 14:20:20|430.73|427.85|432.11|429.23|432.27|429.39|430.73|427.85|0
1649946030000|2022-04-14 14:20:30|432.27|429.39|432.11|429.23|432.27|429.39|432.11|429.23|0
1649946040000|2022-04-14 14:20:40|432.19|429.31|432.58|429.7|432.74|429.86|432.19|429.31|0
1649946050000|2022-04-14 14:20:50|432.43|429.55|431.72|428.84|432.43|429.55|431.72|428.84|0
1649946060000|2022-04-14 14:21:00|431.8|428.92|432.11|429.23|432.43|429.55|431.8|428.92|0
1649946070000|2022-04-14 14:21:10|432.27|429.39|432.11|429.23|432.27|429.39|431.96|429.08|0
1649946080000|2022-04-14 14:21:20|432.58|429.7|433.67|430.79|433.67|430.79|432.58|429.7|0
1649946090000|2022-04-14 14:21:30|433.52|430.64|433.05|430.17|433.52|430.64|433.05|430.17|0
1649946100000|2022-04-14 14:21:40|433.36|430.48|433.21|430.33|433.67|430.79|433.21|430.33|0
1649946110000|2022-04-14 14:21:50|433.52|430.64|433.05|430.17|433.52|430.64|433.05|430.17|0
1649946120000|2022-04-14 14:22:00|433.21|430.33|433.12|430.24|433.21|430.33|432.89|430.01|0
1649946130000|2022-04-14 14:22:10|433.21|430.33|432.89|430.01|433.21|430.33|432.89|430.01|0
1649946140000|2022-04-14 14:22:20|433.05|430.17|433.28|430.4|433.28|430.4|433.05|430.17|0
1649946150000|2022-04-14 14:22:30|433.36|430.48|433.83|430.95|433.99|431.11|433.36|430.48|0
1649946160000|2022-04-14 14:22:40|433.99|431.11|434.61|431.73|434.61|431.73|433.83|430.95|0
1649946170000|2022-04-14 14:22:50|434.77|431.89|435.4|432.52|435.4|432.52|434.77|431.89|0
1649946180000|2022-04-14 14:23:00|435.08|432.2|434.61|431.73|435.08|432.2|434.14|431.26|0
1649946190000|2022-04-14 14:23:10|434.93|432.05|435.87|432.99|435.87|432.99|434.93|432.05|0
1649946200000|2022-04-14 14:23:20|435.71|432.83|436.02|433.14|436.02|433.14|435.71|432.83|0
1649946210000|2022-04-14 14:23:30|435.87|432.99|436.02|433.14|436.25|433.37|435.87|432.99|0
1649946220000|2022-04-14 14:23:40|435.87|432.99|435.47|432.59|435.87|432.99|435.47|432.59|0
1649946230000|2022-04-14 14:23:50|435.24|432.36|435.31|432.43|435.55|432.67|435.24|432.36|0
1649946240000|2022-04-14 14:24:00|435.4|432.52|434.61|431.73|435.4|432.52|434.61|431.73|0
1649946250000|2022-04-14 14:24:10|434.93|432.05|434.61|431.73|434.93|432.05|434.46|431.58|0
1649946260000|2022-04-14 14:24:20|434.46|431.58|434.69|431.81|434.69|431.81|433.99|431.11|0
1649946270000|2022-04-14 14:24:30|434.61|431.73|434.84|431.96|435.08|432.2|434.61|431.73|0
1649946280000|2022-04-14 14:24:40|435.08|432.2|433.99|431.11|435.08|432.2|433.99|431.11|0
1649946290000|2022-04-14 14:24:50|433.83|430.95|433.52|430.64|433.99|431.11|433.52|430.64|0
1649946300000|2022-04-14 14:25:00|433.36|430.48|433.44|430.56|433.52|430.64|433.36|430.48|0
1649946310000|2022-04-14 14:25:10|433.05|430.17|433.05|430.17|433.36|430.48|433.05|430.17|0
1649946320000|2022-04-14 14:25:20|432.42|429.54|433.05|430.17|433.05|430.17|432.42|429.54|0
1649946330000|2022-04-14 14:25:30|432.97|430.09|433.83|430.95|433.83|430.95|432.97|430.09|0
1649946340000|2022-04-14 14:25:40|433.99|431.11|433.67|430.79|433.99|431.11|433.67|430.79|0
1649946350000|2022-04-14 14:25:50|433.59|430.71|433.2|430.32|433.83|430.95|433.2|430.32|0
1649946360000|2022-04-14 14:26:00|433.83|430.95|433.36|430.48|433.83|430.95|433.36|430.48|0
1649946370000|2022-04-14 14:26:10|433.52|430.64|433.05|430.17|433.52|430.64|432.89|430.01|0
1649946380000|2022-04-14 14:26:20|432.89|430.01|432.58|429.7|432.89|430.01|432.58|429.7|0
1649946390000|2022-04-14 14:26:30|432.73|429.85|432.58|429.7|432.73|429.85|432.58|429.7|0
1649946400000|2022-04-14 14:26:40|432.73|429.85|432.89|430.01|432.89|430.01|432.73|429.85|0
1649946410000|2022-04-14 14:26:50|433.05|430.17|432.89|430.01|433.05|430.17|432.89|430.01|0
1649946420000|2022-04-14 14:27:00|432.42|429.54|432.34|429.46|432.42|429.54|432.11|429.23|0
1649946430000|2022-04-14 14:27:10|431.8|428.92|432.27|429.39|432.27|429.39|431.8|428.92|0
1649946440000|2022-04-14 14:27:20|432.42|429.54|433.05|430.17|433.2|430.32|432.42|429.54|0
1649946450000|2022-04-14 14:27:30|433.2|430.32|432.89|430.01|433.2|430.32|432.89|430.01|0
1649946460000|2022-04-14 14:27:40|433.05|430.17|433.83|430.95|433.83|430.95|432.73|429.85|0
1649946470000|2022-04-14 14:27:50|433.43|430.55|433.12|430.24|433.43|430.55|433.05|430.17|0
1649946480000|2022-04-14 14:28:00|432.97|430.09|433.2|430.32|433.2|430.32|432.73|429.85|0
1649946490000|2022-04-14 14:28:10|433.36|430.48|433.83|430.95|433.83|430.95|433.36|430.48|0
1649946500000|2022-04-14 14:28:20|433.67|430.79|433.98|431.1|433.98|431.1|433.67|430.79|0
1649946510000|2022-04-14 14:28:30|434.14|431.26|434.3|431.42|434.3|431.42|434.14|431.26|0
1649946520000|2022-04-14 14:28:40|433.98|431.1|434.77|431.89|434.77|431.89|433.98|431.1|0
1649946530000|2022-04-14 14:28:50|434.92|432.04|434.92|432.04|435.24|432.36|434.92|432.04|0
1649946540000|2022-04-14 14:29:00|434.77|431.89|433.83|430.95|434.77|431.89|433.83|430.95|0
1649946550000|2022-04-14 14:29:10|434.14|431.26|434.14|431.26|434.3|431.42|434.14|431.26|0
1649946560000|2022-04-14 14:29:20|433.83|430.95|433.36|430.48|433.83|430.95|433.36|430.48|0
1649946570000|2022-04-14 14:29:30|433.43|430.55|433.51|430.63|433.51|430.63|433.36|430.48|0
1649946580000|2022-04-14 14:29:40|433.75|430.87|433.98|431.1|434.06|431.18|433.75|430.87|0
1649946590000|2022-04-14 14:29:50|433.83|430.95|433.98|431.1|434.14|431.26|433.83|430.95|0
1649946600000|2022-04-14 14:30:00|433.9|431.02|434.14|431.26|434.14|431.26|433.83|430.95|0
1649946610000|2022-04-14 14:30:10|433.98|431.1|434.77|431.89|434.77|431.89|433.98|431.1|0
1649946620000|2022-04-14 14:30:20|434.68|431.8|434.92|432.04|434.92|432.04|434.68|431.8|0
1649946630000|2022-04-14 14:30:30|435.24|432.36|434.61|431.73|435.31|432.43|434.61|431.73|0
1649946640000|2022-04-14 14:30:40|434.3|431.42|433.98|431.1|434.3|431.42|433.83|430.95|0
1649946650000|2022-04-14 14:30:50|433.67|430.79|433.51|430.63|433.67|430.79|433.2|430.32|0
1649946660000|2022-04-14 14:31:00|433.36|430.48|433.67|430.79|433.67|430.79|432.89|430.01|0
1649946670000|2022-04-14 14:31:10|433.28|430.4|433.83|430.95|433.83|430.95|433.05|430.17|0
1649946680000|2022-04-14 14:31:20|433.67|430.79|433.67|430.79|433.67|430.79|433.2|430.32|0
1649946690000|2022-04-14 14:31:30|433.75|430.87|435.86|432.98|435.86|432.98|433.75|430.87|0
1649946700000|2022-04-14 14:31:40|436.02|433.14|436.33|433.45|436.33|433.45|436.02|433.14|0
1649946710000|2022-04-14 14:31:50|436.25|433.37|436.65|433.77|436.65|433.77|436.18|433.3|0
1649946720000|2022-04-14 14:32:00|436.33|433.45|435.23|432.35|436.49|433.61|435.23|432.35|0
1649946730000|2022-04-14 14:32:10|435.55|432.67|436.33|433.45|436.33|433.45|435.55|432.67|0
1649946740000|2022-04-14 14:32:20|436.49|433.61|436.96|434.08|436.96|434.08|436.33|433.45|0
1649946750000|2022-04-14 14:32:30|436.65|433.77|436.49|433.61|436.65|433.77|436.49|433.61|0
1649946760000|2022-04-14 14:32:40|436.41|433.53|436.65|433.77|436.8|433.92|436.41|433.53|0
1649946770000|2022-04-14 14:32:50|436.96|434.08|436.96|434.08|436.96|434.08|436.96|434.08|0
1649946780000|2022-04-14 14:33:00|436.8|433.92|437.19|434.31|437.19|434.31|436.65|433.77|0
1649946790000|2022-04-14 14:33:10|437.27|434.39|437.27|434.39|437.51|434.63|437.27|434.39|0
1649946800000|2022-04-14 14:33:20|437.59|434.71|436.96|434.08|437.59|434.71|436.8|433.92|0
1649946810000|2022-04-14 14:33:30|436.65|433.77|436.56|433.68|436.65|433.77|436.49|433.61|0
1649946820000|2022-04-14 14:33:40|437.12|434.24|437.12|434.24|437.12|434.24|437.12|434.24|0
1649946830000|2022-04-14 14:33:50|436.64|433.76|436.72|433.84|436.72|433.84|436.49|433.61|0
1649946840000|2022-04-14 14:34:00|436.49|433.61|436.96|434.08|436.96|434.08|436.49|433.61|0
1649946850000|2022-04-14 14:34:10|436.8|433.92|436.72|433.84|436.8|433.92|436.72|433.84|0
1649946860000|2022-04-14 14:34:20|436.8|433.92|437.27|434.39|437.43|434.55|436.8|433.92|0
1649946870000|2022-04-14 14:34:30|437.19|434.31|436.8|433.92|437.19|434.31|436.8|433.92|0
1649946880000|2022-04-14 14:34:40|436.96|434.08|436.41|433.53|436.96|434.08|436.41|433.53|0
1649946890000|2022-04-14 14:34:50|436.02|433.14|435.86|432.98|436.17|433.29|435.86|432.98|0
1649946900000|2022-04-14 14:35:00|436.02|433.14|435.94|433.06|436.09|433.21|435.86|432.98|0
1649946910000|2022-04-14 14:35:10|435.86|432.98|436.17|433.29|436.17|433.29|435.7|432.82|0
1649946920000|2022-04-14 14:35:20|436.02|433.14|436.17|433.29|436.17|433.29|435.94|433.06|0
1649946930000|2022-04-14 14:35:30|436.41|433.53|436.17|433.29|436.49|433.61|436.17|433.29|0
1649946940000|2022-04-14 14:35:40|436.33|433.45|436.8|433.92|436.8|433.92|436.33|433.45|0
1649946950000|2022-04-14 14:35:50|436.72|433.84|436.64|433.76|436.8|433.92|436.49|433.61|0
1649946960000|2022-04-14 14:36:00|437.03|434.15|437.43|434.55|437.43|434.55|437.03|434.15|0
1649946970000|2022-04-14 14:36:10|437.27|434.39|436.33|433.45|437.27|434.39|436.33|433.45|0
1649946980000|2022-04-14 14:36:20|436.17|433.29|436.8|433.92|436.8|433.92|436.17|433.29|0
1649946990000|2022-04-14 14:36:30|436.64|433.76|436.49|433.61|436.8|433.92|436.49|433.61|0
1649947000000|2022-04-14 14:36:40|436.33|433.45|436.49|433.61|436.49|433.61|436.17|433.29|0
1649947010000|2022-04-14 14:36:50|436.64|433.76|436.49|433.61|436.64|433.76|436.33|433.45|0
1649947020000|2022-04-14 14:37:00|436.33|433.45|436.49|433.61|436.49|433.61|436.17|433.29|0
1649947030000|2022-04-14 14:37:10|436.64|433.76|436.49|433.61|436.8|433.92|436.49|433.61|0
1649947040000|2022-04-14 14:37:20|436.56|433.68|436.64|433.76|436.64|433.76|436.56|433.68|0
1649947050000|2022-04-14 14:37:30|436.8|433.92|436.64|433.76|436.8|433.92|436.33|433.45|0
1649947060000|2022-04-14 14:37:40|436.49|433.61|435.86|432.98|436.49|433.61|435.86|432.98|0
1649947070000|2022-04-14 14:37:50|435.55|432.67|435.86|432.98|435.86|432.98|435.55|432.67|0
1649947080000|2022-04-14 14:38:00|435.7|432.82|435.23|432.35|435.7|432.82|435.23|432.35|0
1649947090000|2022-04-14 14:38:10|434.92|432.04|434.45|431.57|434.92|432.04|434.45|431.57|0
1649947100000|2022-04-14 14:38:20|433.82|430.94|433.82|430.94|433.98|431.1|433.74|430.86|0
1649947110000|2022-04-14 14:38:30|433.67|430.79|433.51|430.63|433.82|430.94|433.51|430.63|0
1649947120000|2022-04-14 14:38:40|432.89|430.01|432.42|429.54|432.89|430.01|432.42|429.54|0
1649947130000|2022-04-14 14:38:50|432.57|429.69|431.79|428.91|432.73|429.85|431.79|428.91|0
1649947140000|2022-04-14 14:39:00|431.32|428.44|431.32|428.44|431.79|428.91|431.32|428.44|0
1649947150000|2022-04-14 14:39:10|431.79|428.91|432.1|429.22|432.1|429.22|431.64|428.76|0
1649947160000|2022-04-14 14:39:20|432.26|429.38|432.73|429.85|432.73|429.85|432.26|429.38|0
1649947170000|2022-04-14 14:39:30|432.57|429.69|432.57|429.69|432.73|429.85|432.57|429.69|0
1649947180000|2022-04-14 14:39:40|432.73|429.85|433.04|430.16|433.04|430.16|432.73|429.85|0
1649947190000|2022-04-14 14:39:50|433.67|430.79|433.51|430.63|433.98|431.1|433.51|430.63|0
1649947200000|2022-04-14 14:40:00|433.2|430.32|433.12|430.24|433.51|430.63|433.12|430.24|0
1649947210000|2022-04-14 14:40:10|433.35|430.47|433.67|430.79|433.82|430.94|433.35|430.47|0
1649947220000|2022-04-14 14:40:20|433.51|430.63|433.67|430.79|433.82|430.94|433.51|430.63|0
1649947230000|2022-04-14 14:40:30|433.2|430.32|433.2|430.32|433.2|430.32|433.2|430.32|0
1649947240000|2022-04-14 14:40:40|432.73|429.85|432.26|429.38|432.73|429.85|432.1|429.22|0
1649947250000|2022-04-14 14:40:50|432.1|429.22|432.26|429.38|432.26|429.38|432.1|429.22|0
1649947260000|2022-04-14 14:41:00|432.1|429.22|431.79|428.91|432.26|429.38|431.79|428.91|0
1649947270000|2022-04-14 14:41:10|432.1|429.22|432.73|429.85|432.73|429.85|431.95|429.07|0
1649947280000|2022-04-14 14:41:20|432.88|430|433.67|430.79|433.67|430.79|432.88|430|0
1649947290000|2022-04-14 14:41:30|433.35|430.47|433.74|430.86|433.74|430.86|433.35|430.47|0
1649947300000|2022-04-14 14:41:40|434.6|431.72|435.23|432.35|435.23|432.35|434.6|431.72|0
1649947310000|2022-04-14 14:41:50|435.07|432.19|434.45|431.57|435.07|432.19|434.13|431.25|0
1649947320000|2022-04-14 14:42:00|434.76|431.88|435.07|432.19|435.07|432.19|434.76|431.88|0
1649947330000|2022-04-14 14:42:10|435.15|432.27|435.39|432.51|435.39|432.51|435.15|432.27|0
1649947340000|2022-04-14 14:42:20|435.54|432.66|435.07|432.19|435.54|432.66|435.07|432.19|0
1649947350000|2022-04-14 14:42:30|434.92|432.04|434.21|431.33|434.92|432.04|434.21|431.33|0
1649947360000|2022-04-14 14:42:40|434.29|431.41|434.29|431.41|434.29|431.41|434.29|431.41|0
1649947370000|2022-04-14 14:42:50|434.05|431.17|434.29|431.41|434.29|431.41|434.05|431.17|0
1649947380000|2022-04-14 14:43:00|434.6|431.72|434.29|431.41|434.6|431.72|434.29|431.41|0
1649947390000|2022-04-14 14:43:10|434.52|431.64|433.98|431.1|434.52|431.64|433.98|431.1|0
1649947400000|2022-04-14 14:43:20|433.74|430.86|433.66|430.78|433.74|430.86|433.66|430.78|0
1649947410000|2022-04-14 14:43:30|433.74|430.86|433.27|430.39|433.74|430.86|433.27|430.39|0
1649947420000|2022-04-14 14:43:40|433.35|430.47|433.66|430.78|433.66|430.78|433.35|430.47|0
1649947430000|2022-04-14 14:43:50|433.51|430.63|433.51|430.63|433.74|430.86|433.51|430.63|0
1649947440000|2022-04-14 14:44:00|433.35|430.47|433.74|430.86|433.74|430.86|433.35|430.47|0
1649947450000|2022-04-14 14:44:10|433.82|430.94|433.51|430.63|433.82|430.94|433.51|430.63|0
1649947460000|2022-04-14 14:44:20|433.74|430.86|434.05|431.17|434.05|431.17|433.66|430.78|0
1649947470000|2022-04-14 14:44:30|433.98|431.1|433.66|430.78|433.98|431.1|433.66|430.78|0
1649947480000|2022-04-14 14:44:40|433.35|430.47|433.2|430.32|433.35|430.47|433.2|430.32|0
1649947490000|2022-04-14 14:44:50|433.66|430.78|433.58|430.7|433.66|430.78|433.51|430.63|0
1649947500000|2022-04-14 14:45:00|433.51|430.63|433.98|431.1|433.98|431.1|433.51|430.63|0
1649947510000|2022-04-14 14:45:10|433.82|430.94|433.98|431.1|433.98|431.1|433.66|430.78|0
1649947520000|2022-04-14 14:45:20|434.45|431.57|434.6|431.72|434.6|431.72|433.98|431.1|0
1649947530000|2022-04-14 14:45:30|434.52|431.64|434.36|431.48|434.92|432.04|434.36|431.48|0
1649947540000|2022-04-14 14:45:40|434.6|431.72|434.36|431.48|434.6|431.72|434.29|431.41|0
1649947550000|2022-04-14 14:45:50|434.45|431.57|434.76|431.88|435.07|432.19|434.45|431.57|0
1649947560000|2022-04-14 14:46:00|434.6|431.72|434.83|431.95|434.92|432.04|434.6|431.72|0
1649947570000|2022-04-14 14:46:10|434.45|431.57|434.29|431.41|434.76|431.88|434.29|431.41|0
1649947580000|2022-04-14 14:46:20|434.45|431.57|434.76|431.88|434.76|431.88|434.45|431.57|0
1649947590000|2022-04-14 14:46:30|434.29|431.41|434.29|431.41|434.36|431.48|434.29|431.41|0
1649947600000|2022-04-14 14:46:40|435.31|432.43|435.86|432.98|435.86|432.98|435.31|432.43|0
1649947610000|2022-04-14 14:46:50|434.48|431.6|434.8|431.92|434.8|431.92|434.48|431.6|0
1649947620000|2022-04-14 14:47:00|435.11|432.23|435.74|432.86|435.74|432.86|435.11|432.23|0
1649947630000|2022-04-14 14:47:10|436.05|433.17|436.68|433.8|436.68|433.8|436.05|433.17|0
1649947640000|2022-04-14 14:47:20|437.46|434.58|436.68|433.8|437.46|434.58|436.68|433.8|0
1649947650000|2022-04-14 14:47:30|436.52|433.64|436.83|433.95|436.99|434.11|436.52|433.64|0
1649947660000|2022-04-14 14:47:40|437.3|434.42|437.46|434.58|437.46|434.58|437.3|434.42|0
1649947670000|2022-04-14 14:47:50|437.78|434.9|437.78|434.9|437.93|435.05|437.78|434.9|0
1649947680000|2022-04-14 14:48:00|437.46|434.58|437.46|434.58|437.69|434.81|437.46|434.58|0
1649947690000|2022-04-14 14:48:10|437.38|434.5|436.83|433.95|437.38|434.5|436.83|433.95|0
1649947700000|2022-04-14 14:48:20|436.99|434.11|436.83|433.95|437.15|434.27|436.83|433.95|0
1649947710000|2022-04-14 14:48:30|436.68|433.8|436.52|433.64|436.68|433.8|436.52|433.64|0
1649947720000|2022-04-14 14:48:40|436.28|433.4|435.81|432.93|436.28|433.4|435.73|432.85|0
1649947730000|2022-04-14 14:48:50|436.05|433.17|435.42|432.54|436.05|433.17|435.42|432.54|0
1649947740000|2022-04-14 14:49:00|435.58|432.7|435.58|432.7|435.89|433.01|435.58|432.7|0
1649947750000|2022-04-14 14:49:10|435.42|432.54|434.95|432.07|435.42|432.54|434.95|432.07|0
1649947760000|2022-04-14 14:49:20|434.64|431.76|434.64|431.76|434.64|431.76|434.17|431.29|0
1649947770000|2022-04-14 14:49:30|434.48|431.6|434.64|431.76|434.64|431.76|434.48|431.6|0
1649947780000|2022-04-14 14:49:40|434.79|431.91|434.48|431.6|434.79|431.91|434.48|431.6|0
1649947790000|2022-04-14 14:49:50|434.32|431.44|434.17|431.29|434.79|431.91|434.17|431.29|0
1649947800000|2022-04-14 14:50:00|433.7|430.82|432.92|430.04|433.7|430.82|432.92|430.04|0
1649947810000|2022-04-14 14:50:10|432.45|429.57|432.29|429.41|432.45|429.57|431.98|429.1|0
1649947820000|2022-04-14 14:50:20|432.45|429.57|432.68|429.8|432.68|429.8|432.29|429.41|0
1649947830000|2022-04-14 14:50:30|432.92|430.04|433.07|430.19|433.07|430.19|432.76|429.88|0
1649947840000|2022-04-14 14:50:40|433.23|430.35|432.6|429.72|433.23|430.35|432.6|429.72|0
1649947850000|2022-04-14 14:50:50|432.29|429.41|431.82|428.94|432.29|429.41|431.82|428.94|0
1649947860000|2022-04-14 14:51:00|431.67|428.79|432.14|429.26|432.14|429.26|431.67|428.79|0
1649947870000|2022-04-14 14:51:10|431.9|429.02|432.45|429.57|432.45|429.57|431.9|429.02|0
1649947880000|2022-04-14 14:51:20|431.82|428.94|431.9|429.02|431.98|429.1|431.82|428.94|0
1649947890000|2022-04-14 14:51:30|431.82|428.94|432.14|429.26|432.14|429.26|431.82|428.94|0
1649947900000|2022-04-14 14:51:40|431.98|429.1|432.29|429.41|432.45|429.57|431.98|429.1|0
1649947910000|2022-04-14 14:51:50|431.98|429.1|431.9|429.02|432.13|429.25|431.82|428.94|0
1649947920000|2022-04-14 14:52:00|432.13|429.25|431.12|428.24|432.13|429.25|431.12|428.24|0
1649947930000|2022-04-14 14:52:10|431.2|428.32|431.43|428.55|431.43|428.55|431.2|428.32|0
1649947940000|2022-04-14 14:52:20|431.67|428.79|432.76|429.88|432.76|429.88|431.59|428.71|0
1649947950000|2022-04-14 14:52:30|432.92|430.04|432.92|430.04|433.07|430.19|432.92|430.04|0
1649947960000|2022-04-14 14:52:40|432.13|429.25|431.9|429.02|432.13|429.25|431.9|429.02|0
1649947970000|2022-04-14 14:52:50|431.67|428.79|431.82|428.94|431.98|429.1|431.67|428.79|0
1649947980000|2022-04-14 14:53:00|431.67|428.79|431.98|429.1|432.29|429.41|431.67|428.79|0
1649947990000|2022-04-14 14:53:10|431.58|428.7|431.82|428.94|431.82|428.94|431.51|428.63|0
1649948000000|2022-04-14 14:53:20|431.98|429.1|431.98|429.1|432.13|429.25|431.82|428.94|0
1649948010000|2022-04-14 14:53:30|431.82|428.94|431.67|428.79|431.82|428.94|431.51|428.63|0
1649948020000|2022-04-14 14:53:40|431.98|429.1|432.13|429.25|432.13|429.25|431.82|428.94|0
1649948030000|2022-04-14 14:53:50|431.98|429.1|431.67|428.79|431.98|429.1|431.67|428.79|0
1649948040000|2022-04-14 14:54:00|432.05|429.17|431.98|429.1|432.13|429.25|431.67|428.79|0
1649948050000|2022-04-14 14:54:10|432.21|429.33|432.29|429.41|432.45|429.57|432.13|429.25|0
1649948060000|2022-04-14 14:54:20|432.68|429.8|433.38|430.5|433.38|430.5|432.68|429.8|0
1649948070000|2022-04-14 14:54:30|433.07|430.19|432.6|429.72|433.07|430.19|432.6|429.72|0
1649948080000|2022-04-14 14:54:40|432.76|429.88|433.23|430.35|433.23|430.35|432.76|429.88|0
1649948090000|2022-04-14 14:54:50|433.07|430.19|433.38|430.5|433.38|430.5|433.07|430.19|0
1649948100000|2022-04-14 14:55:00|433.23|430.35|433.07|430.19|433.38|430.5|433.07|430.19|0
1649948110000|2022-04-14 14:55:10|432.76|429.88|433.38|430.5|433.38|430.5|432.76|429.88|0
1649948120000|2022-04-14 14:55:20|433.46|430.58|433.54|430.66|433.54|430.66|433.23|430.35|0
1649948130000|2022-04-14 14:55:30|433.85|430.97|434.17|431.29|434.17|431.29|433.85|430.97|0
1649948140000|2022-04-14 14:55:40|434.01|431.13|433.77|430.89|434.01|431.13|433.77|430.89|0
1649948150000|2022-04-14 14:55:50|433.54|430.66|433.85|430.97|433.85|430.97|433.54|430.66|0
1649948160000|2022-04-14 14:56:00|434.01|431.13|434.01|431.13|434.01|431.13|433.38|430.5|0
1649948170000|2022-04-14 14:56:10|433.85|430.97|434.17|431.29|434.17|431.29|433.85|430.97|0
1649948180000|2022-04-14 14:56:20|433.93|431.05|434.01|431.13|434.24|431.36|433.93|431.05|0
1649948190000|2022-04-14 14:56:30|434.48|431.6|434.16|431.28|434.48|431.6|434.16|431.28|0
1649948200000|2022-04-14 14:56:40|434.01|431.13|434.01|431.13|434.01|431.13|433.85|430.97|0
1649948210000|2022-04-14 14:56:50|434.32|431.44|434.55|431.67|434.63|431.75|434.32|431.44|0
1649948220000|2022-04-14 14:57:00|434.32|431.44|434.95|432.07|434.95|432.07|434.32|431.44|0
1649948230000|2022-04-14 14:57:10|435.1|432.22|435.26|432.38|435.26|432.38|435.1|432.22|0
1649948240000|2022-04-14 14:57:20|435.73|432.85|435.26|432.38|435.73|432.85|435.18|432.3|0
1649948250000|2022-04-14 14:57:30|435.34|432.46|435.1|432.22|435.57|432.69|435.1|432.22|0
1649948260000|2022-04-14 14:57:40|434.79|431.91|434.63|431.75|434.79|431.91|434.63|431.75|0
1649948270000|2022-04-14 14:57:50|434.55|431.67|435.26|432.38|435.26|432.38|434.55|431.67|0
1649948280000|2022-04-14 14:58:00|435.42|432.54|435.73|432.85|435.73|432.85|435.42|432.54|0
1649948290000|2022-04-14 14:58:10|435.57|432.69|436.04|433.16|436.04|433.16|435.42|432.54|0
1649948300000|2022-04-14 14:58:20|435.89|433.01|435.57|432.69|435.89|433.01|435.57|432.69|0
1649948310000|2022-04-14 14:58:30|435.81|432.93|435.57|432.69|435.81|432.93|435.42|432.54|0
1649948320000|2022-04-14 14:58:40|435.81|432.93|435.42|432.54|435.81|432.93|435.42|432.54|0
1649948330000|2022-04-14 14:58:50|435.65|432.77|435.57|432.69|435.73|432.85|435.42|432.54|0
1649948340000|2022-04-14 14:59:00|435.73|432.85|435.26|432.38|435.73|432.85|435.26|432.38|0
1649948350000|2022-04-14 14:59:10|434.95|432.07|435.26|432.38|435.26|432.38|434.79|431.91|0
1649948360000|2022-04-14 14:59:20|435.42|432.54|435.1|432.22|435.42|432.54|435.1|432.22|0
1649948370000|2022-04-14 14:59:30|435.26|432.38|434.95|432.07|435.26|432.38|434.95|432.07|0
1649948380000|2022-04-14 14:59:40|434.79|431.91|435.26|432.38|435.26|432.38|434.71|431.83|0
1649948390000|2022-04-14 14:59:50|435.1|432.22|434.32|431.44|435.1|432.22|434.32|431.44|0
1649948400000|2022-04-14 15:00:00|433.85|430.97|434.32|431.44|434.32|431.44|432.76|429.88|0
1649948410000|2022-04-14 15:00:10|434.79|431.91|434.16|431.28|434.79|431.91|434.01|431.13|0
1649948420000|2022-04-14 15:00:20|433.85|430.97|434.01|431.13|434.01|431.13|433.54|430.66|0
1649948430000|2022-04-14 15:00:30|434.32|431.44|435.1|432.22|435.1|432.22|434.32|431.44|0
1649948440000|2022-04-14 15:00:40|435.42|432.54|435.42|432.54|435.42|432.54|435.26|432.38|0
1649948450000|2022-04-14 15:00:50|435.26|432.38|435.42|432.54|435.42|432.54|435.26|432.38|0
1649948460000|2022-04-14 15:01:00|435.1|432.22|435.26|432.38|435.26|432.38|435.1|432.22|0
1649948470000|2022-04-14 15:01:10|435.57|432.69|435.42|432.54|435.89|433.01|435.42|432.54|0
1649948480000|2022-04-14 15:01:20|435.8|432.92|436.04|433.16|436.04|433.16|435.8|432.92|0
1649948490000|2022-04-14 15:01:30|435.89|433.01|436.67|433.79|436.67|433.79|435.89|433.01|0
1649948500000|2022-04-14 15:01:40|437.14|434.26|437.14|434.26|437.22|434.34|436.98|434.1|0
1649948510000|2022-04-14 15:01:50|436.98|434.1|436.51|433.63|436.98|434.1|436.51|433.63|0
1649948520000|2022-04-14 15:02:00|436.36|433.48|436.36|433.48|436.51|433.63|436.36|433.48|0
1649948530000|2022-04-14 15:02:10|436.51|433.63|436.04|433.16|436.51|433.63|435.89|433.01|0
1649948540000|2022-04-14 15:02:20|436.51|433.63|436.51|433.63|436.51|433.63|436.36|433.48|0
1649948550000|2022-04-14 15:02:30|436.83|433.95|436.2|433.32|436.83|433.95|436.2|433.32|0
1649948560000|2022-04-14 15:02:40|436.51|433.63|436.2|433.32|436.51|433.63|436.2|433.32|0
1649948570000|2022-04-14 15:02:50|436.36|433.48|436.27|433.39|436.83|433.95|436.27|433.39|0
1649948580000|2022-04-14 15:03:00|436.36|433.48|436.27|433.39|436.36|433.48|436.04|433.16|0
1649948590000|2022-04-14 15:03:10|436.36|433.48|436.51|433.63|436.51|433.63|436.36|433.48|0
1649948600000|2022-04-14 15:03:20|436.67|433.79|436.67|433.79|436.67|433.79|436.51|433.63|0
1649948610000|2022-04-14 15:03:30|436.51|433.63|436.67|433.79|436.83|433.95|436.51|433.63|0
1649948620000|2022-04-14 15:03:40|436.51|433.63|436.36|433.48|436.67|433.79|436.36|433.48|0
1649948630000|2022-04-14 15:03:50|436.51|433.63|436.36|433.48|436.51|433.63|436.36|433.48|0
1649948640000|2022-04-14 15:04:00|436.51|433.63|436.36|433.48|436.98|434.1|436.36|433.48|0
1649948650000|2022-04-14 15:04:10|436.51|433.63|436.36|433.48|436.67|433.79|436.36|433.48|0
1649948660000|2022-04-14 15:04:20|436.27|433.39|436.12|433.24|436.27|433.39|436.04|433.16|0
1649948670000|2022-04-14 15:04:30|436.2|433.32|436.36|433.48|436.36|433.48|436.2|433.32|0
1649948680000|2022-04-14 15:04:40|436.43|433.55|436.51|433.63|436.51|433.63|436.36|433.48|0
1649948690000|2022-04-14 15:04:50|436.43|433.55|436.2|433.32|436.43|433.55|436.2|433.32|0
1649948700000|2022-04-14 15:05:00|436.04|433.16|436.12|433.24|436.12|433.24|435.88|433|0
1649948710000|2022-04-14 15:05:10|436.2|433.32|436.04|433.16|436.2|433.32|436.04|433.16|0
1649948720000|2022-04-14 15:05:20|435.88|433|436.35|433.47|436.35|433.47|435.88|433|0
1649948730000|2022-04-14 15:05:30|436.67|433.79|436.67|433.79|436.67|433.79|436.67|433.79|0
1649948740000|2022-04-14 15:05:40|436.51|433.63|436.51|433.63|436.67|433.79|436.51|433.63|0
1649948750000|2022-04-14 15:05:50|436.67|433.79|436.59|433.71|436.67|433.79|436.51|433.63|0
1649948760000|2022-04-14 15:06:00|436.35|433.47|436.35|433.47|436.43|433.55|436.27|433.39|0
1649948770000|2022-04-14 15:06:10|436.67|433.79|437.3|434.42|437.3|434.42|436.67|433.79|0
1649948780000|2022-04-14 15:06:20|437.45|434.57|436.35|433.47|437.45|434.57|436.35|433.47|0
1649948790000|2022-04-14 15:06:30|436.2|433.32|436.04|433.16|436.2|433.32|436.04|433.16|0
1649948800000|2022-04-14 15:06:40|435.57|432.69|435.65|432.77|435.73|432.85|435.57|432.69|0
1649948810000|2022-04-14 15:06:50|435.41|432.53|435.88|433|435.88|433|435.41|432.53|0
1649948820000|2022-04-14 15:07:00|435.57|432.69|435.8|432.92|435.8|432.92|435.57|432.69|0
1649948830000|2022-04-14 15:07:10|435.73|432.85|435.57|432.69|435.88|433|435.57|432.69|0
1649948840000|2022-04-14 15:07:20|435.41|432.53|434.94|432.06|435.41|432.53|434.94|432.06|0
1649948850000|2022-04-14 15:07:30|435.26|432.38|435.17|432.29|435.26|432.38|435.17|432.29|0
1649948860000|2022-04-14 15:07:40|435.26|432.38|435.41|432.53|435.41|432.53|435.17|432.29|0
1649948870000|2022-04-14 15:07:50|435.57|432.69|435.41|432.53|435.57|432.69|435.41|432.53|0
1649948880000|2022-04-14 15:08:00|435.26|432.38|435.57|432.69|435.57|432.69|435.1|432.22|0
1649948890000|2022-04-14 15:08:10|435.73|432.85|435.57|432.69|435.73|432.85|435.41|432.53|0
1649948900000|2022-04-14 15:08:20|435.88|433|436.2|433.32|436.2|433.32|435.88|433|0
1649948910000|2022-04-14 15:08:30|436.35|433.47|436.35|433.47|436.43|433.55|436.35|433.47|0
1649948920000|2022-04-14 15:08:40|436.2|433.32|435.57|432.69|436.2|433.32|435.57|432.69|0
1649948930000|2022-04-14 15:08:50|434.94|432.06|434.63|431.75|435.1|432.22|434.63|431.75|0
1649948940000|2022-04-14 15:09:00|434.86|431.98|435.57|432.69|435.57|432.69|434.86|431.98|0
1649948950000|2022-04-14 15:09:10|435.26|432.38|435.26|432.38|435.26|432.38|435.1|432.22|0
1649948960000|2022-04-14 15:09:20|435.57|432.69|436.04|433.16|436.04|433.16|435.26|432.38|0
1649948970000|2022-04-14 15:09:30|436.2|433.32|436.04|433.16|436.2|433.32|435.8|432.92|0
1649948980000|2022-04-14 15:09:40|436.2|433.32|435.88|433|436.2|433.32|435.88|433|0
1649948990000|2022-04-14 15:09:50|436.04|433.16|436.04|433.16|436.04|433.16|436.04|433.16|0
1649949000000|2022-04-14 15:10:00|435.88|433|435.73|432.85|436.04|433.16|435.73|432.85|0
1649949010000|2022-04-14 15:10:10|436.11|433.23|436.04|433.16|436.11|433.23|435.96|433.08|0
1649949020000|2022-04-14 15:10:20|436.2|433.32|435.88|433|436.2|433.32|435.88|433|0
1649949030000|2022-04-14 15:10:30|435.73|432.85|435.73|432.85|435.88|433|435.73|432.85|0
1649949040000|2022-04-14 15:10:40|435.72|432.84|434.78|431.9|435.72|432.84|434.78|431.9|0
1649949050000|2022-04-14 15:10:50|434.94|432.06|434.7|431.82|434.94|432.06|434.7|431.82|0
1649949060000|2022-04-14 15:11:00|434.63|431.75|434.31|431.43|434.63|431.75|434.23|431.35|0
1649949070000|2022-04-14 15:11:10|434.39|431.51|434.31|431.43|434.39|431.51|434.31|431.43|0
1649949080000|2022-04-14 15:11:20|434|431.12|434.31|431.43|434.31|431.43|434|431.12|0
1649949090000|2022-04-14 15:11:30|434|431.12|434.23|431.35|434.31|431.43|434|431.12|0
1649949100000|2022-04-14 15:11:40|434.31|431.43|434.94|432.06|434.94|432.06|434.31|431.43|0
1649949110000|2022-04-14 15:11:50|434.86|431.98|435.25|432.37|435.25|432.37|434.78|431.9|0
1649949120000|2022-04-14 15:12:00|435.88|433|436.35|433.47|436.35|433.47|435.8|432.92|0
1649949130000|2022-04-14 15:12:10|437.29|434.41|437.61|434.73|437.61|434.73|437.14|434.26|0
1649949140000|2022-04-14 15:12:20|437.53|434.65|436.98|434.1|437.53|434.65|436.82|433.94|0
1649949150000|2022-04-14 15:12:30|436.82|433.94|437.29|434.41|437.29|434.41|436.82|433.94|0
1649949160000|2022-04-14 15:12:40|437.61|434.73|436.51|433.63|437.61|434.73|436.51|433.63|0
1649949170000|2022-04-14 15:12:50|435.88|433|435.88|433|436.04|433.16|435.88|433|0
1649949180000|2022-04-14 15:13:00|436.04|433.16|436.82|433.94|436.82|433.94|436.04|433.16|0
1649949190000|2022-04-14 15:13:10|436.9|434.02|436.82|433.94|436.9|434.02|436.67|433.79|0
1649949200000|2022-04-14 15:13:20|437.14|434.26|436.51|433.63|437.14|434.26|436.51|433.63|0
1649949210000|2022-04-14 15:13:30|436.82|433.94|436.82|433.94|436.82|433.94|436.82|433.94|0
1649949220000|2022-04-14 15:13:40|437.14|434.26|436.35|433.47|437.14|434.26|436.35|433.47|0
1649949230000|2022-04-14 15:13:50|436.51|433.63|436.98|434.1|436.98|434.1|436.51|433.63|0
1649949240000|2022-04-14 15:14:00|437.14|434.26|436.82|433.94|437.29|434.41|436.82|433.94|0
1649949250000|2022-04-14 15:14:10|436.9|434.02|436.98|434.1|436.98|434.1|436.9|434.02|0
1649949260000|2022-04-14 15:14:20|437.14|434.26|436.98|434.1|437.14|434.26|436.66|433.78|0
1649949270000|2022-04-14 15:14:30|436.51|433.63|436.51|433.63|436.66|433.78|436.51|433.63|0
1649949280000|2022-04-14 15:14:40|436.04|433.16|436.35|433.47|436.35|433.47|436.04|433.16|0
1649949290000|2022-04-14 15:14:50|436.19|433.31|435.88|433|436.19|433.31|435.88|433|0
1649949300000|2022-04-14 15:15:00|436.19|433.31|435.57|432.69|436.19|433.31|435.57|432.69|0
1649949310000|2022-04-14 15:15:10|435.48|432.6|435.57|432.69|435.57|432.69|435.41|432.53|0
1649949320000|2022-04-14 15:15:20|435.64|432.76|435.41|432.53|435.64|432.76|435.1|432.22|0
1649949330000|2022-04-14 15:15:30|435.25|432.37|436.04|433.16|436.04|433.16|435.25|432.37|0
1649949340000|2022-04-14 15:15:40|435.88|433|436.11|433.23|436.19|433.31|435.88|433|0
1649949350000|2022-04-14 15:15:50|435.72|432.84|436.04|433.16|436.11|433.23|435.72|432.84|0
1649949360000|2022-04-14 15:16:00|436.51|433.63|437.45|434.57|437.45|434.57|436.51|433.63|0
1649949370000|2022-04-14 15:16:10|437.92|435.04|437.29|434.41|437.92|435.04|437.29|434.41|0
1649949380000|2022-04-14 15:16:20|437.13|434.25|436.98|434.1|437.13|434.25|436.82|433.94|0
1649949390000|2022-04-14 15:16:30|436.82|433.94|436.82|433.94|436.82|433.94|436.66|433.78|0
1649949400000|2022-04-14 15:16:40|436.66|433.78|436.35|433.47|436.66|433.78|436.35|433.47|0
1649949410000|2022-04-14 15:16:50|435.72|432.84|435.72|432.84|436.04|433.16|435.57|432.69|0
1649949420000|2022-04-14 15:17:00|435.41|432.53|435.1|432.22|435.72|432.84|435.1|432.22|0
1649949430000|2022-04-14 15:17:10|434.94|432.06|434.94|432.06|434.94|432.06|434.94|432.06|0
1649949440000|2022-04-14 15:17:20|434.78|431.9|434.63|431.75|434.78|431.9|434.63|431.75|0
1649949450000|2022-04-14 15:17:30|434.86|431.98|435.25|432.37|435.25|432.37|434.86|431.98|0
1649949460000|2022-04-14 15:17:40|435.09|432.21|434.62|431.74|435.09|432.21|434.62|431.74|0
1649949470000|2022-04-14 15:17:50|434.31|431.43|434.39|431.51|434.39|431.51|434.16|431.28|0
1649949480000|2022-04-14 15:18:00|434.16|431.28|433.69|430.81|434.16|431.28|433.69|430.81|0
1649949490000|2022-04-14 15:18:10|433.37|430.49|433.37|430.49|433.37|430.49|433.37|430.49|0
1649949500000|2022-04-14 15:18:20|433.45|430.57|434.16|431.28|434.16|431.28|433.45|430.57|0
1649949510000|2022-04-14 15:18:30|434|431.12|434.31|431.43|434.31|431.43|433.92|431.04|0
1649949520000|2022-04-14 15:18:40|434.47|431.59|434.15|431.27|434.47|431.59|434.15|431.27|0
1649949530000|2022-04-14 15:18:50|434.31|431.43|434.78|431.9|434.78|431.9|434.31|431.43|0
1649949540000|2022-04-14 15:19:00|434.62|431.74|433.84|430.96|434.62|431.74|433.84|430.96|0
1649949550000|2022-04-14 15:19:10|433.53|430.65|433.29|430.41|433.53|430.65|433.06|430.18|0
1649949560000|2022-04-14 15:19:20|433.53|430.65|433.37|430.49|433.53|430.65|433.37|430.49|0
1649949570000|2022-04-14 15:19:30|433.69|430.81|433.53|430.65|433.69|430.81|433.53|430.65|0
1649949580000|2022-04-14 15:19:40|433.37|430.49|432.9|430.02|433.37|430.49|432.9|430.02|0
1649949590000|2022-04-14 15:19:50|432.75|429.87|434|431.12|434|431.12|432.75|429.87|0
1649949600000|2022-04-14 15:20:00|434.15|431.27|434.47|431.59|434.47|431.59|434.15|431.27|0
1649949610000|2022-04-14 15:20:10|434.15|431.27|433.53|430.65|434.15|431.27|433.53|430.65|0
1649949620000|2022-04-14 15:20:20|433.37|430.49|433.68|430.8|433.68|430.8|433.37|430.49|0
1649949630000|2022-04-14 15:20:30|434|431.12|434.47|431.59|434.62|431.74|434|431.12|0
1649949640000|2022-04-14 15:20:40|434.31|431.43|434.78|431.9|434.78|431.9|434.31|431.43|0
1649949650000|2022-04-14 15:20:50|434.47|431.59|434|431.12|434.47|431.59|434|431.12|0
1649949660000|2022-04-14 15:21:00|434.07|431.19|433.68|430.8|434.07|431.19|433.53|430.65|0
1649949670000|2022-04-14 15:21:10|433.84|430.96|433.84|430.96|433.84|430.96|433.68|430.8|0
1649949680000|2022-04-14 15:21:20|434.07|431.19|434.15|431.27|434.15|431.27|433.84|430.96|0
1649949690000|2022-04-14 15:21:30|433.84|430.96|432.43|429.55|434|431.12|432.43|429.55|0
1649949700000|2022-04-14 15:21:40|432.28|429.4|432.43|429.55|432.43|429.55|432.28|429.4|0
1649949710000|2022-04-14 15:21:50|432.28|429.4|432.28|429.4|432.28|429.4|432.12|429.24|0
1649949720000|2022-04-14 15:22:00|432.59|429.71|432.75|429.87|432.9|430.02|432.59|429.71|0
1649949730000|2022-04-14 15:22:10|432.12|429.24|432.43|429.55|432.43|429.55|432.12|429.24|0
1649949740000|2022-04-14 15:22:20|432.59|429.71|432.75|429.87|432.75|429.87|432.59|429.71|0
1649949750000|2022-04-14 15:22:30|433.06|430.18|432.9|430.02|433.06|430.18|432.9|430.02|0
1649949760000|2022-04-14 15:22:40|433.21|430.33|433.53|430.65|433.53|430.65|433.21|430.33|0
1649949770000|2022-04-14 15:22:50|433.37|430.49|434.15|431.27|434.15|431.27|433.21|430.33|0
1649949780000|2022-04-14 15:23:00|434.62|431.74|434.78|431.9|434.78|431.9|434.47|431.59|0
1649949790000|2022-04-14 15:23:10|434.47|431.59|434.78|431.9|434.78|431.9|434.47|431.59|0
1649949800000|2022-04-14 15:23:20|434.62|431.74|434.78|431.9|434.94|432.06|434.62|431.74|0
1649949810000|2022-04-14 15:23:30|435.09|432.21|435.09|432.21|435.25|432.37|434.94|432.06|0
1649949820000|2022-04-14 15:23:40|435.25|432.37|435.01|432.13|435.25|432.37|435.01|432.13|0
1649949830000|2022-04-14 15:23:50|435.09|432.21|435.25|432.37|435.41|432.53|435.09|432.21|0
1649949840000|2022-04-14 15:24:00|434.94|432.06|435.41|432.53|435.41|432.53|434.94|432.06|0
1649949850000|2022-04-14 15:24:10|435.01|432.13|435.41|432.53|435.41|432.53|434.94|432.06|0
1649949860000|2022-04-14 15:24:20|435.72|432.84|435.88|433|435.88|433|435.72|432.84|0
1649949870000|2022-04-14 15:24:30|436.03|433.15|436.97|434.09|436.97|434.09|436.03|433.15|0
1649949880000|2022-04-14 15:24:40|436.82|433.94|437.6|434.72|437.76|434.88|436.82|433.94|0
1649949890000|2022-04-14 15:24:50|437.76|434.88|438.23|435.35|438.23|435.35|437.76|434.88|0
1649949900000|2022-04-14 15:25:00|438.39|435.51|439.17|436.29|439.17|436.29|438.39|435.51|0
1649949910000|2022-04-14 15:25:10|439.02|436.14|438.39|435.51|439.02|436.14|438.39|435.51|0
1649949920000|2022-04-14 15:25:20|438.7|435.82|438.23|435.35|438.7|435.82|438.07|435.19|0
1649949930000|2022-04-14 15:25:30|438.31|435.43|437.6|434.72|438.31|435.43|437.6|434.72|0
1649949940000|2022-04-14 15:25:40|437.76|434.88|437.76|434.88|437.76|434.88|437.76|434.88|0
1649949950000|2022-04-14 15:25:50|437.44|434.56|437.44|434.56|437.6|434.72|437.44|434.56|0
1649949960000|2022-04-14 15:26:00|437.68|434.8|437.76|434.88|437.76|434.88|437.68|434.8|0
1649949970000|2022-04-14 15:26:10|437.92|435.04|438.39|435.51|438.39|435.51|437.92|435.04|0
1649949980000|2022-04-14 15:26:20|438.23|435.35|438.54|435.66|438.54|435.66|438.23|435.35|0
1649949990000|2022-04-14 15:26:30|438.39|435.51|438.23|435.35|438.7|435.82|438.23|435.35|0
1649950000000|2022-04-14 15:26:40|438.39|435.51|438.39|435.51|438.39|435.51|438.23|435.35|0
1649950010000|2022-04-14 15:26:50|438.7|435.82|438.86|435.98|438.86|435.98|438.7|435.82|0
1649950020000|2022-04-14 15:27:00|438.7|435.82|439.17|436.29|439.17|436.29|438.7|435.82|0
1649950030000|2022-04-14 15:27:10|438.86|435.98|438.7|435.82|439.17|436.29|438.7|435.82|0
1649950040000|2022-04-14 15:27:20|438.39|435.51|437.92|435.04|438.39|435.51|437.92|435.04|0
1649950050000|2022-04-14 15:27:30|437.6|434.72|437.83|434.95|437.83|434.95|437.6|434.72|0
1649950060000|2022-04-14 15:27:40|437.91|435.03|438.62|435.74|438.62|435.74|437.91|435.03|0
1649950070000|2022-04-14 15:27:50|438.78|435.9|438.86|435.98|438.86|435.98|438.78|435.9|0
1649950080000|2022-04-14 15:28:00|438.7|435.82|438.23|435.35|438.7|435.82|438.23|435.35|0
1649950090000|2022-04-14 15:28:10|438.39|435.51|438.23|435.35|438.54|435.66|438.23|435.35|0
1649950100000|2022-04-14 15:28:20|438.07|435.19|438.07|435.19|438.15|435.27|438.07|435.19|0
1649950110000|2022-04-14 15:28:30|438.39|435.51|439.23|436.35|439.39|436.51|438.39|435.51|0
1649950120000|2022-04-14 15:28:40|439.39|436.51|439.39|436.51|439.55|436.67|439.39|436.51|0
1649950130000|2022-04-14 15:28:50|439.23|436.35|438.17|435.29|439.7|436.82|438.17|435.29|0
1649950140000|2022-04-14 15:29:00|438.01|435.13|437.85|434.97|438.17|435.29|437.85|434.97|0
1649950150000|2022-04-14 15:29:10|438.01|435.13|438.01|435.13|438.01|435.13|437.85|434.97|0
1649950160000|2022-04-14 15:29:20|438.17|435.29|437.54|434.66|438.17|435.29|437.54|434.66|0
1649950170000|2022-04-14 15:29:30|437.38|434.5|437.7|434.82|437.7|434.82|437.22|434.34|0
1649950180000|2022-04-14 15:29:40|437.54|434.66|437.54|434.66|437.7|434.82|437.54|434.66|0
1649950190000|2022-04-14 15:29:50|438.01|435.13|437.46|434.58|438.01|435.13|437.46|434.58|0
1649950200000|2022-04-14 15:30:00|437.54|434.66|437.7|434.82|437.7|434.82|437.07|434.19|0
1649950210000|2022-04-14 15:30:10|437.54|434.66|438.17|435.29|438.17|435.29|437.54|434.66|0
1649950220000|2022-04-14 15:30:20|438.33|435.45|437.54|434.66|438.33|435.45|437.54|434.66|0
1649950230000|2022-04-14 15:30:30|437.61|434.73|437.14|434.26|437.61|434.73|437.07|434.19|0
1649950240000|2022-04-14 15:30:40|437.07|434.19|436.91|434.03|437.07|434.19|436.83|433.95|0
1649950250000|2022-04-14 15:30:50|437.07|434.19|437.22|434.34|437.22|434.34|436.91|434.03|0
1649950260000|2022-04-14 15:31:00|437.07|434.19|436.91|434.03|437.07|434.19|436.91|434.03|0
1649950270000|2022-04-14 15:31:10|436.6|433.72|435.73|432.85|436.6|433.72|435.73|432.85|0
1649950280000|2022-04-14 15:31:20|435.5|432.62|435.97|433.09|435.97|433.09|435.5|432.62|0
1649950290000|2022-04-14 15:31:30|436.28|433.4|436.44|433.56|436.44|433.56|436.12|433.24|0
1649950300000|2022-04-14 15:31:40|436.28|433.4|436.12|433.24|436.28|433.4|436.12|433.24|0
1649950310000|2022-04-14 15:31:50|435.97|433.09|435.97|433.09|435.97|433.09|435.81|432.93|0
1649950320000|2022-04-14 15:32:00|436.12|433.24|435.97|433.09|436.12|433.24|435.81|432.93|0
1649950330000|2022-04-14 15:32:10|435.81|432.93|435.57|432.69|435.81|432.93|435.57|432.69|0
1649950340000|2022-04-14 15:32:20|435.5|432.62|435.81|432.93|435.81|432.93|435.5|432.62|0
1649950350000|2022-04-14 15:32:30|435.97|433.09|435.65|432.77|435.97|433.09|435.65|432.77|0
1649950360000|2022-04-14 15:32:40|436.04|433.16|436.44|433.56|436.44|433.56|436.04|433.16|0
1649950370000|2022-04-14 15:32:50|436.28|433.4|436.28|433.4|436.44|433.56|436.12|433.24|0
1649950380000|2022-04-14 15:33:00|435.97|433.09|436.28|433.4|436.28|433.4|435.97|433.09|0
1649950390000|2022-04-14 15:33:10|436.44|433.56|436.28|433.4|436.44|433.56|436.28|433.4|0
1649950400000|2022-04-14 15:33:20|436.36|433.48|436.12|433.24|436.36|433.48|436.12|433.24|0
1649950410000|2022-04-14 15:33:30|436.28|433.4|436.12|433.24|436.44|433.56|436.12|433.24|0
1649950420000|2022-04-14 15:33:40|435.97|433.09|435.81|432.93|435.97|433.09|435.81|432.93|0
1649950430000|2022-04-14 15:33:50|435.97|433.09|436.28|433.4|436.28|433.4|435.97|433.09|0
1649950440000|2022-04-14 15:34:00|436.12|433.24|435.81|432.93|436.28|433.4|435.57|432.69|0
1649950450000|2022-04-14 15:34:10|435.97|433.09|435.97|433.09|435.97|433.09|435.81|432.93|0
1649950460000|2022-04-14 15:34:20|435.81|432.93|435.81|432.93|435.81|432.93|435.81|432.93|0
1649950470000|2022-04-14 15:34:30|435.65|432.77|435.81|432.93|436.12|433.24|435.65|432.77|0
1649950480000|2022-04-14 15:34:40|435.34|432.46|435.49|432.61|435.49|432.61|435.34|432.46|0
1649950490000|2022-04-14 15:34:50|435.65|432.77|435.65|432.77|435.65|432.77|435.57|432.69|0
1649950500000|2022-04-14 15:35:00|435.49|432.61|435.26|432.38|435.49|432.61|435.18|432.3|0
1649950510000|2022-04-14 15:35:10|435.34|432.46|435.18|432.3|435.34|432.46|435.18|432.3|0
1649950520000|2022-04-14 15:35:20|434.87|431.99|435.18|432.3|435.34|432.46|434.87|431.99|0
1649950530000|2022-04-14 15:35:30|435.1|432.22|435.34|432.46|435.49|432.61|435.1|432.22|0
1649950540000|2022-04-14 15:35:40|435.18|432.3|435.18|432.3|435.18|432.3|435.18|432.3|0
1649950550000|2022-04-14 15:35:50|435.02|432.14|435.81|432.93|435.81|432.93|435.02|432.14|0
1649950560000|2022-04-14 15:36:00|435.65|432.77|435.18|432.3|435.65|432.77|435.18|432.3|0
1649950570000|2022-04-14 15:36:10|435.02|432.14|434.63|431.75|435.02|432.14|434.55|431.67|0
1649950580000|2022-04-14 15:36:20|434.71|431.83|434.55|431.67|434.71|431.83|434.55|431.67|0
1649950590000|2022-04-14 15:36:30|434.4|431.52|434.71|431.83|434.71|431.83|434.24|431.36|0
1649950600000|2022-04-14 15:36:40|434.87|431.99|434.55|431.67|434.87|431.99|434.55|431.67|0
1649950610000|2022-04-14 15:36:50|434.4|431.52|434.55|431.67|434.55|431.67|434.4|431.52|0
1649950620000|2022-04-14 15:37:00|434.71|431.83|434.71|431.83|434.87|431.99|434.71|431.83|0
1649950630000|2022-04-14 15:37:10|434.87|431.99|435.49|432.61|435.49|432.61|434.78|431.9|0
1649950640000|2022-04-14 15:37:20|435.65|432.77|435.02|432.14|435.65|432.77|435.02|432.14|0
1649950650000|2022-04-14 15:37:30|434.87|431.99|434.55|431.67|434.87|431.99|434.55|431.67|0
1649950660000|2022-04-14 15:37:40|434.87|431.99|434.94|432.06|435.02|432.14|434.87|431.99|0
1649950670000|2022-04-14 15:37:50|434.71|431.83|434.87|431.99|434.87|431.99|434.71|431.83|0
1649950680000|2022-04-14 15:38:00|435.02|432.14|435.18|432.3|435.18|432.3|435.02|432.14|0
1649950690000|2022-04-14 15:38:10|434.87|431.99|435.02|432.14|435.1|432.22|434.71|431.83|0
1649950700000|2022-04-14 15:38:20|435.1|432.22|434.94|432.06|435.18|432.3|434.94|432.06|0
1649950710000|2022-04-14 15:38:30|434.71|431.83|434.71|431.83|434.71|431.83|434.55|431.67|0
1649950720000|2022-04-14 15:38:40|434.55|431.67|434.55|431.67|434.71|431.83|434.55|431.67|0
1649950730000|2022-04-14 15:38:50|434.71|431.83|433.93|431.05|434.71|431.83|433.93|431.05|0
1649950740000|2022-04-14 15:39:00|433.61|430.73|433.3|430.42|433.61|430.73|432.99|430.11|0
1649950750000|2022-04-14 15:39:10|433.61|430.73|433.3|430.42|433.61|430.73|433.3|430.42|0
1649950760000|2022-04-14 15:39:20|433.14|430.26|432.99|430.11|433.14|430.26|432.67|429.79|0
1649950770000|2022-04-14 15:39:30|432.83|429.95|432.67|429.79|432.83|429.95|432.67|429.79|0
1649950780000|2022-04-14 15:39:40|432.83|429.95|432.36|429.48|432.83|429.95|432.36|429.48|0
1649950790000|2022-04-14 15:39:50|432.52|429.64|432.67|429.79|432.67|429.79|432.52|429.64|0
1649950800000|2022-04-14 15:40:00|432.83|429.95|432.99|430.11|433.14|430.26|432.83|429.95|0
1649950810000|2022-04-14 15:40:10|432.67|429.79|432.2|429.32|432.67|429.79|432.2|429.32|0
1649950820000|2022-04-14 15:40:20|432.67|429.79|432.36|429.48|432.75|429.87|432.36|429.48|0
1649950830000|2022-04-14 15:40:30|432.2|429.32|432.67|429.79|432.67|429.79|432.2|429.32|0
1649950840000|2022-04-14 15:40:40|432.52|429.64|432.36|429.48|432.52|429.64|432.36|429.48|0
1649950850000|2022-04-14 15:40:50|432.52|429.64|432.2|429.32|432.52|429.64|432.2|429.32|0
1649950860000|2022-04-14 15:41:00|432.05|429.17|432.52|429.64|432.52|429.64|432.05|429.17|0
1649950870000|2022-04-14 15:41:10|432.75|429.87|432.67|429.79|432.75|429.87|432.59|429.71|0
1649950880000|2022-04-14 15:41:20|432.36|429.48|430.95|428.07|432.36|429.48|430.95|428.07|0
1649950890000|2022-04-14 15:41:30|431.11|428.23|431.89|429.01|431.89|429.01|431.11|428.23|0
1649950900000|2022-04-14 15:41:40|431.73|428.85|431.73|428.85|431.73|428.85|431.58|428.7|0
1649950910000|2022-04-14 15:41:50|431.89|429.01|432.05|429.17|432.05|429.17|431.89|429.01|0
1649950920000|2022-04-14 15:42:00|432.2|429.32|432.2|429.32|432.36|429.48|432.2|429.32|0
1649950930000|2022-04-14 15:42:10|431.58|428.7|431.42|428.54|431.58|428.7|431.42|428.54|0
1649950940000|2022-04-14 15:42:20|431.34|428.46|430.87|427.99|431.34|428.46|430.87|427.99|0
1649950950000|2022-04-14 15:42:30|430.64|427.76|430.49|427.61|430.64|427.76|430.49|427.61|0
1649950960000|2022-04-14 15:42:40|430.33|427.45|430.02|427.14|430.33|427.45|429.86|426.98|0
1649950970000|2022-04-14 15:42:50|429.86|426.98|430.02|427.14|430.02|427.14|429.86|426.98|0
1649950980000|2022-04-14 15:43:00|429.71|426.83|429.78|426.9|429.86|426.98|429.71|426.83|0
1649950990000|2022-04-14 15:43:10|430.02|427.14|429.86|426.98|430.02|427.14|429.86|426.98|0
1649951000000|2022-04-14 15:43:20|430.25|427.37|429.55|426.67|430.25|427.37|429.55|426.67|0
1649951010000|2022-04-14 15:43:30|429.94|427.06|429.7|426.82|429.94|427.06|429.55|426.67|0
1649951020000|2022-04-14 15:43:40|430.33|427.45|430.33|427.45|430.33|427.45|430.33|427.45|0
1649951030000|2022-04-14 15:43:50|430.17|427.29|429.7|426.82|430.17|427.29|429.7|426.82|0
1649951040000|2022-04-14 15:44:00|429.39|426.51|429.24|426.36|429.55|426.67|429.24|426.36|0
1649951050000|2022-04-14 15:44:10|428.93|426.05|428.93|426.05|429.08|426.2|428.93|426.05|0
1649951060000|2022-04-14 15:44:20|428.77|425.89|429.08|426.2|429.08|426.2|428.77|425.89|0
1649951070000|2022-04-14 15:44:30|429.24|426.36|429.08|426.2|429.24|426.36|428.93|426.05|0
1649951080000|2022-04-14 15:44:40|428.77|425.89|429.08|426.2|429.08|426.2|428.61|425.73|0
1649951090000|2022-04-14 15:44:50|429.24|426.36|429.24|426.36|429.55|426.67|429.24|426.36|0
1649951100000|2022-04-14 15:45:00|429.08|426.2|429.24|426.36|429.24|426.36|429.08|426.2|0
1649951110000|2022-04-14 15:45:10|429|426.12|429.08|426.2|429.24|426.36|429|426.12|0
1649951120000|2022-04-14 15:45:20|428.93|426.05|429.16|426.28|429.16|426.28|428.93|426.05|0
1649951130000|2022-04-14 15:45:30|429.24|426.36|429.24|426.36|429.24|426.36|429.24|426.36|0
1649951140000|2022-04-14 15:45:40|429.16|426.28|429.39|426.51|429.39|426.51|429.16|426.28|0
1649951150000|2022-04-14 15:45:50|429.7|426.82|429.7|426.82|429.86|426.98|429.7|426.82|0
1649951160000|2022-04-14 15:46:00|429.55|426.67|430.02|427.14|430.02|427.14|429.55|426.67|0
1649951170000|2022-04-14 15:46:10|430.17|427.29|430.25|427.37|430.25|427.37|430.17|427.29|0
1649951180000|2022-04-14 15:46:20|430.33|427.45|429.86|426.98|430.33|427.45|429.86|426.98|0
1649951190000|2022-04-14 15:46:30|429.55|426.67|429.08|426.2|429.55|426.67|429.08|426.2|0
1649951210000|2022-04-14 15:46:50|429|426.12|428.61|425.73|429|426.12|428.61|425.73|0
1649951220000|2022-04-14 15:47:00|428.53|425.65|428.46|425.58|428.53|425.65|428.3|425.42|0
1649951230000|2022-04-14 15:47:10|428.61|425.73|428.46|425.58|428.61|425.73|428.46|425.58|0
1649951240000|2022-04-14 15:47:20|428.61|425.73|429.08|426.2|429.08|426.2|428.61|425.73|0
1649951250000|2022-04-14 15:47:30|429.39|426.51|429.08|426.2|429.47|426.59|429.08|426.2|0
1649951260000|2022-04-14 15:47:40|429.39|426.51|429.39|426.51|429.39|426.51|429.39|426.51|0
1649951270000|2022-04-14 15:47:50|429.08|426.2|428.92|426.04|429.08|426.2|428.77|425.89|0
1649951280000|2022-04-14 15:48:00|429.08|426.2|429.24|426.36|429.24|426.36|429.08|426.2|0
1649951290000|2022-04-14 15:48:10|429.39|426.51|429.39|426.51|429.47|426.59|429.39|426.51|0
1649951300000|2022-04-14 15:48:20|429.47|426.59|429.55|426.67|429.55|426.67|429.39|426.51|0
1649951310000|2022-04-14 15:48:30|429.7|426.82|429.7|426.82|430.01|427.13|429.7|426.82|0
1649951320000|2022-04-14 15:48:40|429.86|426.98|430.09|427.21|430.09|427.21|429.86|426.98|0
1649951330000|2022-04-14 15:48:50|430.33|427.45|430.33|427.45|430.33|427.45|430.33|427.45|0
1649951340000|2022-04-14 15:49:00|430.48|427.6|430.17|427.29|430.48|427.6|430.17|427.29|0
1649951350000|2022-04-14 15:49:10|430.33|427.45|429.7|426.82|430.33|427.45|429.7|426.82|0
1649951360000|2022-04-14 15:49:20|429.86|426.98|430.17|427.29|430.17|427.29|429.86|426.98|0
1649951370000|2022-04-14 15:49:30|430.01|427.13|430.01|427.13|430.17|427.29|430.01|427.13|0
1649951380000|2022-04-14 15:49:40|429.7|426.82|429.7|426.82|429.7|426.82|429.7|426.82|0
1649951390000|2022-04-14 15:49:50|429.86|426.98|429.55|426.67|429.86|426.98|429.55|426.67|0
1649951400000|2022-04-14 15:50:00|429.7|426.82|429.7|426.82|429.7|426.82|429.7|426.82|0
1649951410000|2022-04-14 15:50:10|429.55|426.67|429.55|426.67|429.62|426.74|429.55|426.67|0
1649951420000|2022-04-14 15:50:20|429.39|426.51|429.39|426.51|429.39|426.51|429.23|426.35|0
1649951430000|2022-04-14 15:50:30|429.55|426.67|429.62|426.74|429.62|426.74|429.55|426.67|0
1649951440000|2022-04-14 15:50:40|429.39|426.51|429.23|426.35|429.39|426.51|429.23|426.35|0
1649951450000|2022-04-14 15:50:50|429.31|426.43|428.84|425.96|429.31|426.43|428.84|425.96|0
1649951460000|2022-04-14 15:51:00|428.61|425.73|428.77|425.89|428.77|425.89|428.61|425.73|0
1649951470000|2022-04-14 15:51:10|429.15|426.27|429.39|426.51|429.39|426.51|429.15|426.27|0
1649951480000|2022-04-14 15:51:20|429.23|426.35|429|426.12|429.23|426.35|429|426.12|0
1649951490000|2022-04-14 15:51:30|428.92|426.04|428.77|425.89|428.92|426.04|428.77|425.89|0
1649951500000|2022-04-14 15:51:40|428.92|426.04|429.39|426.51|429.39|426.51|428.92|426.04|0
1649951510000|2022-04-14 15:51:50|429.08|426.2|429.31|426.43|429.31|426.43|429.08|426.2|0
1649951520000|2022-04-14 15:52:00|429.39|426.51|429.08|426.2|429.39|426.51|429.08|426.2|0
1649951530000|2022-04-14 15:52:10|428.92|426.04|428.92|426.04|428.92|426.04|428.92|426.04|0
1649951540000|2022-04-14 15:52:20|429.08|426.2|429.46|426.58|429.46|426.58|429.08|426.2|0
1649951550000|2022-04-14 15:52:30|429.39|426.51|429.55|426.67|429.55|426.67|429.39|426.51|0
1649951560000|2022-04-14 15:52:40|429.7|426.82|429.54|426.66|429.7|426.82|429.54|426.66|0
1649951570000|2022-04-14 15:52:50|429.46|426.58|428.92|426.04|429.54|426.66|428.92|426.04|0
1649951580000|2022-04-14 15:53:00|428.84|425.96|429.08|426.2|429.08|426.2|428.84|425.96|0
1649951590000|2022-04-14 15:53:10|428.92|426.04|428.61|425.73|428.92|426.04|428.61|425.73|0
1649951600000|2022-04-14 15:53:20|428.3|425.42|428.61|425.73|428.61|425.73|428.3|425.42|0
1649951610000|2022-04-14 15:53:30|428.77|425.89|428.92|426.04|429.08|426.2|428.77|425.89|0
1649951620000|2022-04-14 15:53:40|429.08|426.2|429.39|426.51|429.39|426.51|429.08|426.2|0
1649951630000|2022-04-14 15:53:50|429.23|426.35|429.23|426.35|429.23|426.35|429.23|426.35|0
1649951640000|2022-04-14 15:54:00|429.39|426.51|429.39|426.51|429.54|426.66|429.39|426.51|0
1649951650000|2022-04-14 15:54:10|429.23|426.35|429|426.12|429.23|426.35|429|426.12|0
1649951660000|2022-04-14 15:54:20|429.39|426.51|429.23|426.35|429.39|426.51|429.23|426.35|0
1649951670000|2022-04-14 15:54:30|429.08|426.2|428.92|426.04|429.08|426.2|428.77|425.89|0
1649951680000|2022-04-14 15:54:40|428.61|425.73|428.45|425.57|428.61|425.73|428.45|425.57|0
1649951690000|2022-04-14 15:54:50|428.68|425.8|428.3|425.42|428.77|425.89|428.3|425.42|0
1649951700000|2022-04-14 15:55:00|428.45|425.57|428.61|425.73|428.61|425.73|428.3|425.42|0
1649951710000|2022-04-14 15:55:10|428.84|425.96|428.77|425.89|429.08|426.2|428.77|425.89|0
1649951720000|2022-04-14 15:55:20|429.08|426.2|429.31|426.43|429.31|426.43|429.08|426.2|0
1649951730000|2022-04-14 15:55:30|429.08|426.2|429.15|426.27|429.23|426.35|428.92|426.04|0
1649951740000|2022-04-14 15:55:40|428.76|425.88|429.08|426.2|429.08|426.2|428.76|425.88|0
1649951750000|2022-04-14 15:55:50|429.15|426.27|429.39|426.51|429.39|426.51|429.15|426.27|0
1649951760000|2022-04-14 15:56:00|429.23|426.35|429.7|426.82|429.7|426.82|429.23|426.35|0
1649951770000|2022-04-14 15:56:10|429.39|426.51|428.76|425.88|429.39|426.51|428.76|425.88|0
1649951780000|2022-04-14 15:56:20|428.61|425.73|428.61|425.73|428.68|425.8|428.45|425.57|0
1649951790000|2022-04-14 15:56:30|428.76|425.88|428.92|426.04|428.92|426.04|428.76|425.88|0
1649951800000|2022-04-14 15:56:40|428.76|425.88|426.99|424.11|428.76|425.88|426.99|424.11|0
1649951810000|2022-04-14 15:56:50|427.14|424.26|427.45|424.57|427.45|424.57|427.14|424.26|0
1649951820000|2022-04-14 15:57:00|427.22|424.34|427.68|424.8|427.68|424.8|427.22|424.34|0
1649951830000|2022-04-14 15:57:10|428.99|426.11|428.83|425.95|428.99|426.11|428.83|425.95|0
1649951840000|2022-04-14 15:57:20|428.99|426.11|428.68|425.8|428.99|426.11|428.6|425.72|0
1649951850000|2022-04-14 15:57:30|428.37|425.49|428.99|426.11|428.99|426.11|428.37|425.49|0
1649951860000|2022-04-14 15:57:40|428.91|426.03|428.68|425.8|428.91|426.03|428.68|425.8|0
1649951870000|2022-04-14 15:57:50|428.75|425.87|428.83|425.95|428.83|425.95|428.52|425.64|0
1649951880000|2022-04-14 15:58:00|428.68|425.8|428.52|425.64|428.68|425.8|428.52|425.64|0
1649951890000|2022-04-14 15:58:10|428.6|425.72|428.99|426.11|428.99|426.11|428.6|425.72|0
1649951900000|2022-04-14 15:58:20|428.83|425.95|428.68|425.8|428.99|426.11|428.68|425.8|0
1649951910000|2022-04-14 15:58:30|428.6|425.72|428.99|426.11|428.99|426.11|428.6|425.72|0
1649951920000|2022-04-14 15:58:40|428.83|425.95|429.06|426.18|429.06|426.18|428.83|425.95|0
1649951930000|2022-04-14 15:58:50|429.15|426.27|429.15|426.27|429.3|426.42|429.15|426.27|0
1649951940000|2022-04-14 15:59:00|428.83|425.95|428.99|426.11|429.15|426.27|428.83|425.95|0
1649951950000|2022-04-14 15:59:10|429.15|426.27|428.99|426.11|429.15|426.27|428.99|426.11|0
1649951960000|2022-04-14 15:59:20|428.83|425.95|429.15|426.27|429.15|426.27|428.83|425.95|0
1649951970000|2022-04-14 15:59:30|429.3|426.42|428.83|425.95|429.3|426.42|428.83|425.95|0
1649951980000|2022-04-14 15:59:40|428.75|425.87|428.99|426.11|428.99|426.11|428.75|425.87|0
1649951990000|2022-04-14 15:59:50|428.83|425.95|428.99|426.11|428.99|426.11|428.83|425.95|0
1649952000000|2022-04-14 16:00:00|428.52|425.64|428.21|425.33|428.52|425.64|428.21|425.33|0
1649952010000|2022-04-14 16:00:10|428.05|425.17|427.35|424.47|428.05|425.17|427.28|424.4|0
1649952020000|2022-04-14 16:00:20|427.43|424.55|428.52|425.64|428.52|425.64|427.43|424.55|0
1649952030000|2022-04-14 16:00:30|428.37|425.49|427.43|424.55|428.37|425.49|427.43|424.55|0
1649952040000|2022-04-14 16:00:40|427.28|424.4|427.28|424.4|427.28|424.4|427.28|424.4|0
1649952050000|2022-04-14 16:00:50|427.59|424.71|427.59|424.71|427.59|424.71|427.59|424.71|0
1649952060000|2022-04-14 16:01:00|427.74|424.86|428.21|425.33|428.21|425.33|427.74|424.86|0
1649952070000|2022-04-14 16:01:10|428.52|425.64|428.52|425.64|428.68|425.8|428.52|425.64|0
1649952080000|2022-04-14 16:01:20|428.21|425.33|428.05|425.17|428.21|425.33|427.9|425.02|0
1649952090000|2022-04-14 16:01:30|428.21|425.33|428.68|425.8|428.68|425.8|428.21|425.33|0
1649952100000|2022-04-14 16:01:40|428.99|426.11|429.14|426.26|429.3|426.42|428.99|426.11|0
1649952110000|2022-04-14 16:01:50|429.22|426.34|429.14|426.26|429.46|426.58|429.14|426.26|0
1649952120000|2022-04-14 16:02:00|429.3|426.42|429.3|426.42|429.46|426.58|429.3|426.42|0
1649952130000|2022-04-14 16:02:10|429.61|426.73|429.61|426.73|429.92|427.04|429.61|426.73|0
1649952140000|2022-04-14 16:02:20|429.46|426.58|429.46|426.58|429.61|426.73|429.46|426.58|0
1649952150000|2022-04-14 16:02:30|429.92|427.04|429.92|427.04|429.92|427.04|429.92|427.04|0
1649952160000|2022-04-14 16:02:40|429.77|426.89|429.77|426.89|429.77|426.89|429.61|426.73|0
1649952170000|2022-04-14 16:02:50|429.53|426.65|429.77|426.89|429.77|426.89|429.53|426.65|0
1649952180000|2022-04-14 16:03:00|429.61|426.73|429.92|427.04|429.92|427.04|429.61|426.73|0
1649952190000|2022-04-14 16:03:10|430.08|427.2|430.39|427.51|430.39|427.51|430|427.12|0
1649952200000|2022-04-14 16:03:20|430.55|427.67|431.09|428.21|431.17|428.29|430.55|427.67|0
1649952210000|2022-04-14 16:03:30|431.17|428.29|431.02|428.14|431.17|428.29|431.02|428.14|0
1649952220000|2022-04-14 16:03:40|431.17|428.29|431.17|428.29|431.17|428.29|431.02|428.14|0
1649952230000|2022-04-14 16:03:50|430.78|427.9|430.86|427.98|430.86|427.98|430.78|427.9|0
1649952240000|2022-04-14 16:04:00|430.7|427.82|429.92|427.04|430.7|427.82|429.92|427.04|0
1649952250000|2022-04-14 16:04:10|429.61|426.73|429.61|426.73|429.77|426.89|429.61|426.73|0
1649952260000|2022-04-14 16:04:20|429.77|426.89|429.61|426.73|430|427.12|429.61|426.73|0
1649952270000|2022-04-14 16:04:30|429.14|426.26|428.99|426.11|429.3|426.42|428.99|426.11|0
1649952280000|2022-04-14 16:04:40|428.52|425.64|428.52|425.64|428.68|425.8|428.52|425.64|0
1649952290000|2022-04-14 16:04:50|428.36|425.48|428.52|425.64|428.52|425.64|428.36|425.48|0
1649952300000|2022-04-14 16:05:00|428.21|425.33|428.36|425.48|428.44|425.56|428.05|425.17|0
1649952310000|2022-04-14 16:05:10|428.83|425.95|428.68|425.8|428.83|425.95|428.52|425.64|0
1649952320000|2022-04-14 16:05:20|428.83|425.95|428.99|426.11|429.14|426.26|428.83|425.95|0
1649952330000|2022-04-14 16:05:30|429.14|426.26|429.45|426.57|429.45|426.57|428.99|426.11|0
1649952340000|2022-04-14 16:05:40|429.61|426.73|429.77|426.89|429.77|426.89|429.61|426.73|0
1649952350000|2022-04-14 16:05:50|429.61|426.73|429.53|426.65|429.61|426.73|429.53|426.65|0
1649952360000|2022-04-14 16:06:00|429.45|426.57|428.99|426.11|429.45|426.57|428.99|426.11|0
1649952370000|2022-04-14 16:06:10|428.83|425.95|428.83|425.95|428.99|426.11|428.83|425.95|0
1649952380000|2022-04-14 16:06:20|428.67|425.79|428.52|425.64|428.67|425.79|428.52|425.64|0
1649952390000|2022-04-14 16:06:30|428.67|425.79|428.99|426.11|428.99|426.11|428.67|425.79|0
1649952400000|2022-04-14 16:06:40|429.14|426.26|429.14|426.26|429.14|426.26|429.14|426.26|0
1649952410000|2022-04-14 16:06:50|428.83|425.95|429.45|426.57|429.45|426.57|428.83|425.95|0
1649952420000|2022-04-14 16:07:00|429.61|426.73|429.92|427.04|429.92|427.04|429.61|426.73|0
1649952430000|2022-04-14 16:07:10|429.61|426.73|429.45|426.57|429.61|426.73|429.45|426.57|0
1649952440000|2022-04-14 16:07:20|429.68|426.8|429.61|426.73|429.68|426.8|429.61|426.73|0
1649952450000|2022-04-14 16:07:30|429.68|426.8|429.45|426.57|429.68|426.8|429.37|426.49|0
1649952460000|2022-04-14 16:07:40|429.53|426.65|429.77|426.89|429.92|427.04|429.53|426.65|0
1649952470000|2022-04-14 16:07:50|429.92|427.04|430.23|427.35|430.23|427.35|429.77|426.89|0
1649952480000|2022-04-14 16:08:00|430.7|427.82|430.86|427.98|430.86|427.98|430.62|427.74|0
1649952490000|2022-04-14 16:08:10|431.01|428.13|431.01|428.13|431.01|428.13|431.01|428.13|0
1649952500000|2022-04-14 16:08:20|430.86|427.98|430.86|427.98|430.86|427.98|430.7|427.82|0
1649952510000|2022-04-14 16:08:30|431.01|428.13|431.17|428.29|431.17|428.29|431.01|428.13|0
1649952520000|2022-04-14 16:08:40|431.01|428.13|431.17|428.29|431.17|428.29|431.01|428.13|0
1649952530000|2022-04-14 16:08:50|431.01|428.13|431.17|428.29|431.17|428.29|431.01|428.13|0
1649952540000|2022-04-14 16:09:00|431.33|428.45|431.33|428.45|431.48|428.6|431.33|428.45|0
1649952550000|2022-04-14 16:09:10|430.86|427.98|431.01|428.13|431.17|428.29|430.86|427.98|0
1649952560000|2022-04-14 16:09:20|430.86|427.98|431.17|428.29|431.17|428.29|430.7|427.82|0
1649952570000|2022-04-14 16:09:30|431.48|428.6|431.17|428.29|431.48|428.6|431.17|428.29|0
1649952580000|2022-04-14 16:09:40|430.93|428.05|430.86|427.98|430.93|428.05|430.86|427.98|0
1649952590000|2022-04-14 16:09:50|430.93|428.05|430.86|427.98|431.01|428.13|430.86|427.98|0
1649952600000|2022-04-14 16:10:00|430.7|427.82|430.86|427.98|430.86|427.98|430.54|427.66|0
1649952610000|2022-04-14 16:10:10|431.01|428.13|431.17|428.29|431.17|428.29|431.01|428.13|0
1649952620000|2022-04-14 16:10:20|431.33|428.45|431.01|428.13|431.33|428.45|431.01|428.13|0
1649952630000|2022-04-14 16:10:30|431.17|428.29|431.17|428.29|431.17|428.29|431.17|428.29|0
1649952640000|2022-04-14 16:10:40|431.01|428.13|430.86|427.98|431.01|428.13|430.86|427.98|0
1649952650000|2022-04-14 16:10:50|430.7|427.82|430.86|427.98|430.86|427.98|430.7|427.82|0
1649952660000|2022-04-14 16:11:00|430.7|427.82|430.78|427.9|430.78|427.9|430.54|427.66|0
1649952670000|2022-04-14 16:11:10|430.39|427.51|430.39|427.51|430.46|427.58|430.39|427.51|0
1649952680000|2022-04-14 16:11:20|430.46|427.58|430.39|427.51|430.46|427.58|430.39|427.51|0
1649952690000|2022-04-14 16:11:30|430.23|427.35|430.39|427.51|430.39|427.51|430.23|427.35|0
1649952700000|2022-04-14 16:11:40|429.92|427.04|429.76|426.88|429.92|427.04|429.76|426.88|0
1649952710000|2022-04-14 16:11:50|429.61|426.73|429.61|426.73|429.61|426.73|429.61|426.73|0
1649952720000|2022-04-14 16:12:00|429.76|426.88|429.45|426.57|429.76|426.88|429.45|426.57|0
1649952730000|2022-04-14 16:12:10|429.61|426.73|429.61|426.73|429.76|426.88|429.61|426.73|0
1649952740000|2022-04-14 16:12:20|429.45|426.57|429.61|426.73|429.61|426.73|429.45|426.57|0
1649952750000|2022-04-14 16:12:30|429.92|427.04|429.61|426.73|429.92|427.04|429.61|426.73|0
1649952760000|2022-04-14 16:12:40|429.76|426.88|429.76|426.88|429.76|426.88|429.61|426.73|0
1649952770000|2022-04-14 16:12:50|429.92|427.04|429.3|426.42|429.92|427.04|429.3|426.42|0
1649952780000|2022-04-14 16:13:00|429.45|426.57|429.61|426.73|429.76|426.88|429.3|426.42|0
1649952790000|2022-04-14 16:13:10|429.92|427.04|429.61|426.73|429.92|427.04|429.61|426.73|0
1649952800000|2022-04-14 16:13:20|429.37|426.49|429.61|426.73|429.61|426.73|429.37|426.49|0
1649952810000|2022-04-14 16:13:30|429.76|426.88|429.61|426.73|429.76|426.88|429.53|426.65|0
1649952820000|2022-04-14 16:13:40|429.45|426.57|429.45|426.57|429.45|426.57|429.45|426.57|0
1649952830000|2022-04-14 16:13:50|429.29|426.41|429.14|426.26|429.29|426.41|429.14|426.26|0
1649952840000|2022-04-14 16:14:00|429.45|426.57|429.61|426.73|429.61|426.73|429.45|426.57|0
1649952850000|2022-04-14 16:14:10|429.45|426.57|429.14|426.26|429.45|426.57|429.06|426.18|0
1649952860000|2022-04-14 16:14:20|428.98|426.1|428.83|425.95|428.98|426.1|428.83|425.95|0
1649952870000|2022-04-14 16:14:30|428.67|425.79|428.67|425.79|428.67|425.79|428.67|425.79|0
1649952880000|2022-04-14 16:14:40|428.75|425.87|428.52|425.64|428.83|425.95|428.52|425.64|0
1649952890000|2022-04-14 16:14:50|428.67|425.79|428.67|425.79|428.67|425.79|428.67|425.79|0
1649952900000|2022-04-14 16:15:00|428.83|425.95|429.14|426.26|429.14|426.26|428.83|425.95|0
1649952910000|2022-04-14 16:15:10|429.76|426.88|429.45|426.57|429.92|427.04|429.45|426.57|0
1649952920000|2022-04-14 16:15:20|429.37|426.49|429.29|426.41|429.37|426.49|429.29|426.41|0
1649952930000|2022-04-14 16:15:30|428.98|426.1|428.36|425.48|428.98|426.1|428.36|425.48|0
1649952940000|2022-04-14 16:15:40|428.05|425.17|428.2|425.32|428.2|425.32|427.89|425.01|0
1649952950000|2022-04-14 16:15:50|428.05|425.17|428.05|425.17|428.05|425.17|427.89|425.01|0
1649952960000|2022-04-14 16:16:00|427.89|425.01|428.05|425.17|428.05|425.17|427.89|425.01|0
1649952970000|2022-04-14 16:16:10|428.2|425.32|428.2|425.32|428.2|425.32|428.05|425.17|0
1649952980000|2022-04-14 16:16:20|428.51|425.63|428.83|425.95|428.83|425.95|428.51|425.63|0
1649952990000|2022-04-14 16:16:30|428.98|426.1|428.83|425.95|428.98|426.1|428.83|425.95|0
1649953000000|2022-04-14 16:16:40|428.67|425.79|428.36|425.48|428.83|425.95|428.36|425.48|0
1649953010000|2022-04-14 16:16:50|428.51|425.63|428.36|425.48|428.51|425.63|428.36|425.48|0
1649953020000|2022-04-14 16:17:00|428.2|425.32|427.89|425.01|428.2|425.32|427.89|425.01|0
1649953030000|2022-04-14 16:17:10|428.05|425.17|427.89|425.01|428.05|425.17|427.74|424.86|0
1649953040000|2022-04-14 16:17:20|427.74|424.86|427.89|425.01|427.89|425.01|427.74|424.86|0
1649953050000|2022-04-14 16:17:30|428.2|425.32|428.05|425.17|428.2|425.32|428.05|425.17|0
1649953060000|2022-04-14 16:17:40|427.89|425.01|428.05|425.17|428.05|425.17|427.89|425.01|0
1649953070000|2022-04-14 16:17:50|428.2|425.32|428.05|425.17|428.2|425.32|428.05|425.17|0
1649953080000|2022-04-14 16:18:00|427.89|425.01|427.74|424.86|427.89|425.01|427.74|424.86|0
1649953090000|2022-04-14 16:18:10|427.89|425.01|427.74|424.86|427.89|425.01|427.74|424.86|0
1649953100000|2022-04-14 16:18:20|427.89|425.01|427.58|424.7|427.89|425.01|427.58|424.7|0
1649953110000|2022-04-14 16:18:30|426.96|424.08|426.96|424.08|426.96|424.08|426.96|424.08|0
1649953120000|2022-04-14 16:18:40|427.11|424.23|427.42|424.54|427.42|424.54|427.11|424.23|0
1649953140000|2022-04-14 16:19:00|427.58|424.7|428.05|425.17|428.05|425.17|427.58|424.7|0
1649953150000|2022-04-14 16:19:10|427.73|424.85|427.73|424.85|428.05|425.17|427.73|424.85|0
1649953160000|2022-04-14 16:19:20|427.42|424.54|427.81|424.93|427.81|424.93|427.42|424.54|0
1649953170000|2022-04-14 16:19:30|427.89|425.01|428.2|425.32|428.2|425.32|427.89|425.01|0
1649953180000|2022-04-14 16:19:40|428.36|425.48|428.05|425.17|428.36|425.48|428.05|425.17|0
1649953190000|2022-04-14 16:19:50|427.96|425.08|427.73|424.85|428.05|425.17|427.73|424.85|0
1649953200000|2022-04-14 16:20:00|427.89|425.01|427.73|424.85|427.89|425.01|427.73|424.85|0
1649953210000|2022-04-14 16:20:10|427.5|424.62|427.11|424.23|427.58|424.7|427.11|424.23|0
1649953220000|2022-04-14 16:20:20|426.96|424.08|426.33|423.45|426.96|424.08|426.33|423.45|0
1649953230000|2022-04-14 16:20:30|426.49|423.61|426.33|423.45|426.49|423.61|426.33|423.45|0
1649953240000|2022-04-14 16:20:40|426.25|423.37|426.33|423.45|426.49|423.61|426.25|423.37|0
1649953250000|2022-04-14 16:20:50|426.18|423.3|426.33|423.45|426.33|423.45|426.18|423.3|0
1649953260000|2022-04-14 16:21:00|426.65|423.77|426.49|423.61|426.65|423.77|426.49|423.61|0
1649953270000|2022-04-14 16:21:10|426.41|423.53|426.33|423.45|426.49|423.61|426.33|423.45|0
1649953280000|2022-04-14 16:21:20|426.64|423.76|426.49|423.61|426.64|423.76|426.49|423.61|0
1649953290000|2022-04-14 16:21:30|426.33|423.45|426.49|423.61|426.64|423.76|426.33|423.45|0
1649953300000|2022-04-14 16:21:40|426.56|423.68|426.64|423.76|426.64|423.76|426.49|423.61|0
1649953310000|2022-04-14 16:21:50|426.8|423.92|427.11|424.23|427.11|424.23|426.8|423.92|0
1649953320000|2022-04-14 16:22:00|426.8|423.92|426.96|424.08|426.96|424.08|426.8|423.92|0
1649953330000|2022-04-14 16:22:10|426.8|423.92|426.02|423.14|426.8|423.92|425.87|422.99|0
1649953340000|2022-04-14 16:22:20|425.87|422.99|425.87|422.99|425.87|422.99|425.87|422.99|0
1649953350000|2022-04-14 16:22:30|425.71|422.83|425.87|422.99|425.87|422.99|425.71|422.83|0
1649953360000|2022-04-14 16:22:40|425.71|422.83|425.71|422.83|425.87|422.99|425.71|422.83|0
1649953370000|2022-04-14 16:22:50|425.87|422.99|425.71|422.83|425.87|422.99|425.71|422.83|0
1649953380000|2022-04-14 16:23:00|425.87|422.99|425.71|422.83|425.87|422.99|425.71|422.83|0
1649953390000|2022-04-14 16:23:10|426.02|423.14|426.18|423.3|426.18|423.3|426.02|423.14|0
1649953400000|2022-04-14 16:23:20|426.02|423.14|426.02|423.14|426.02|423.14|425.87|422.99|0
1649953410000|2022-04-14 16:23:30|426.33|423.45|426.33|423.45|426.33|423.45|426.18|423.3|0
1649953420000|2022-04-14 16:23:40|426.18|423.3|426.02|423.14|426.18|423.3|426.02|423.14|0
1649953430000|2022-04-14 16:23:50|426.18|423.3|426.18|423.3|426.18|423.3|426.18|423.3|0
1649953440000|2022-04-14 16:24:00|426.25|423.37|426.02|423.14|426.25|423.37|426.02|423.14|0
1649953450000|2022-04-14 16:24:10|426.33|423.45|426.18|423.3|426.33|423.45|426.18|423.3|0
1649953460000|2022-04-14 16:24:20|426.33|423.45|426.33|423.45|426.33|423.45|426.18|423.3|0
1649953470000|2022-04-14 16:24:30|426.49|423.61|426.64|423.76|426.64|423.76|426.49|423.61|0
1649953480000|2022-04-14 16:24:40|426.8|423.92|427.11|424.23|427.11|424.23|426.8|423.92|0
1649953490000|2022-04-14 16:24:50|426.95|424.07|426.95|424.07|426.95|424.07|426.95|424.07|0
1649953500000|2022-04-14 16:25:00|427.11|424.23|427.58|424.7|427.58|424.7|427.11|424.23|0
1649953510000|2022-04-14 16:25:10|427.42|424.54|426.8|423.92|427.42|424.54|426.8|423.92|0
1649953520000|2022-04-14 16:25:20|426.64|423.76|426.64|423.76|426.64|423.76|426.64|423.76|0
1649953530000|2022-04-14 16:25:30|426.49|423.61|427.11|424.23|427.11|424.23|426.49|423.61|0
1649953540000|2022-04-14 16:25:40|427.26|424.38|427.11|424.23|427.26|424.38|427.11|424.23|0
1649953550000|2022-04-14 16:25:50|426.8|423.92|426.8|423.92|426.8|423.92|426.8|423.92|0
1649953560000|2022-04-14 16:26:00|427.03|424.15|427.11|424.23|427.26|424.38|427.03|424.15|0
1649953570000|2022-04-14 16:26:10|426.95|424.07|426.8|423.92|427.11|424.23|426.8|423.92|0
1649953580000|2022-04-14 16:26:20|427.11|424.23|427.42|424.54|427.42|424.54|427.11|424.23|0
1649953590000|2022-04-14 16:26:30|427.26|424.38|427.11|424.23|427.26|424.38|427.11|424.23|0
1649953600000|2022-04-14 16:26:40|426.95|424.07|426.8|423.92|426.95|424.07|426.8|423.92|0
1649953610000|2022-04-14 16:26:50|426.72|423.84|426.49|423.61|426.8|423.92|426.49|423.61|0
1649953620000|2022-04-14 16:27:00|426.64|423.76|426.64|423.76|426.8|423.92|426.64|423.76|0
1649953630000|2022-04-14 16:27:10|426.49|423.61|426.49|423.61|426.49|423.61|426.49|423.61|0
1649953640000|2022-04-14 16:27:20|426.56|423.68|426.33|423.45|426.56|423.68|426.33|423.45|0
1649953650000|2022-04-14 16:27:30|426.41|423.53|426.33|423.45|426.49|423.61|426.33|423.45|0
1649953660000|2022-04-14 16:27:40|426.49|423.61|426.02|423.14|426.49|423.61|426.02|423.14|0
1649953670000|2022-04-14 16:27:50|425.87|422.99|426.02|423.14|426.02|423.14|425.87|422.99|0
1649953680000|2022-04-14 16:28:00|425.87|422.99|425.71|422.83|425.87|422.99|425.71|422.83|0
1649953690000|2022-04-14 16:28:10|425.55|422.67|425.55|422.67|425.55|422.67|425.55|422.67|0
1649953700000|2022-04-14 16:28:20|425.71|422.83|425.55|422.67|425.71|422.83|425.4|422.52|0
1649953710000|2022-04-14 16:28:30|425.09|422.21|424.31|421.43|425.09|422.21|424.31|421.43|0
1649953720000|2022-04-14 16:28:40|424.47|421.59|424.47|421.59|424.47|421.59|424.31|421.43|0
1649953730000|2022-04-14 16:28:50|424.31|421.43|424.16|421.28|424.31|421.43|424.16|421.28|0
1649953740000|2022-04-14 16:29:00|424|421.12|424.16|421.28|424.31|421.43|424|421.12|0
1649953750000|2022-04-14 16:29:10|424.62|421.74|424.78|421.9|424.93|422.05|424.62|421.74|0
1649953760000|2022-04-14 16:29:20|424.62|421.74|424.47|421.59|424.62|421.74|424.47|421.59|0
1649953770000|2022-04-14 16:29:30|424.16|421.28|424.62|421.74|424.62|421.74|424.16|421.28|0
1649953780000|2022-04-14 16:29:40|424.47|421.59|424.47|421.59|424.47|421.59|424.47|421.59|0
1649953790000|2022-04-14 16:29:50|424.62|421.74|424.62|421.74|424.62|421.74|424.62|421.74|0
1649953800000|2022-04-14 16:30:00|424.47|421.59|424.47|421.59|424.47|421.59|424.47|421.59|0
1649953810000|2022-04-14 16:30:10|424.31|421.43|424.16|421.28|424.31|421.43|424.16|421.28|0
1649953820000|2022-04-14 16:30:20|424.31|421.43|424.47|421.59|424.47|421.59|424.31|421.43|0
1649953830000|2022-04-14 16:30:30|424.78|421.9|424.78|421.9|424.78|421.9|424.78|421.9|0
1649953840000|2022-04-14 16:30:40|424.62|421.74|423.85|420.97|424.62|421.74|423.85|420.97|0
1649953850000|2022-04-14 16:30:50|423.69|420.81|424.16|421.28|424.16|421.28|423.69|420.81|0
1649953860000|2022-04-14 16:31:00|424.08|421.2|424.16|421.28|424.16|421.28|423.92|421.04|0
1649953870000|2022-04-14 16:31:10|424.31|421.43|424.47|421.59|424.47|421.59|424.31|421.43|0
1649953880000|2022-04-14 16:31:20|424.62|421.74|424.93|422.05|424.93|422.05|424.62|421.74|0
1649953890000|2022-04-14 16:31:30|424.78|421.9|424.62|421.74|424.78|421.9|424.62|421.74|0
1649953900000|2022-04-14 16:31:40|424.78|421.9|424.93|422.05|424.93|422.05|424.78|421.9|0
1649953910000|2022-04-14 16:31:50|425.24|422.36|425.55|422.67|425.55|422.67|425.24|422.36|0
1649953920000|2022-04-14 16:32:00|425.4|422.52|425.55|422.67|425.86|422.98|425.4|422.52|0
1649953930000|2022-04-14 16:32:10|425.4|422.52|425.55|422.67|425.55|422.67|425.4|422.52|0
1649953940000|2022-04-14 16:32:20|425.4|422.52|425.24|422.36|425.4|422.52|425.09|422.21|0
1649953950000|2022-04-14 16:32:30|425.09|422.21|425.09|422.21|425.09|422.21|425.09|422.21|0
1649953960000|2022-04-14 16:32:40|425.24|422.36|424.78|421.9|425.24|422.36|424.78|421.9|0
1649953970000|2022-04-14 16:32:50|424.62|421.74|424.47|421.59|424.62|421.74|424.47|421.59|0
1649953980000|2022-04-14 16:33:00|424.31|421.43|424.78|421.9|424.78|421.9|424.31|421.43|0
1649953990000|2022-04-14 16:33:10|424.62|421.74|424.47|421.59|424.7|421.82|424.47|421.59|0
1649954000000|2022-04-14 16:33:20|424.62|421.74|424.78|421.9|424.78|421.9|424.62|421.74|0
1649954010000|2022-04-14 16:33:30|425.09|422.21|425.24|422.36|425.24|422.36|425.09|422.21|0
1649954020000|2022-04-14 16:33:40|425.09|422.21|425.09|422.21|425.09|422.21|425.09|422.21|0
1649954030000|2022-04-14 16:33:50|424.93|422.05|424.62|421.74|424.93|422.05|424.62|421.74|0
1649954040000|2022-04-14 16:34:00|424.78|421.9|424.62|421.74|424.78|421.9|424.47|421.59|0
1649954050000|2022-04-14 16:34:10|424.47|421.59|424.47|421.59|424.47|421.59|424.47|421.59|0
1649954060000|2022-04-14 16:34:20|424.31|421.43|424.16|421.28|424.31|421.43|424.16|421.28|0
1649954070000|2022-04-14 16:34:30|424.31|421.43|424.31|421.43|424.31|421.43|424.31|421.43|0
1649954080000|2022-04-14 16:34:40|424.16|421.28|424.16|421.28|424.16|421.28|424.16|421.28|0
1649954090000|2022-04-14 16:34:50|424.31|421.43|424.62|421.74|424.62|421.74|424.31|421.43|0
1649954100000|2022-04-14 16:35:00|424.31|421.43|424.62|421.74|424.62|421.74|424.31|421.43|0
1649954110000|2022-04-14 16:35:10|424.47|421.59|424.47|421.59|424.47|421.59|424.31|421.43|0
1649954120000|2022-04-14 16:35:20|424.31|421.43|424.31|421.43|424.31|421.43|424.31|421.43|0
1649954130000|2022-04-14 16:35:30|424.23|421.35|424|421.12|424.23|421.35|424|421.12|0
1649954140000|2022-04-14 16:35:40|423.85|420.97|424|421.12|424|421.12|423.85|420.97|0
1649954150000|2022-04-14 16:35:50|423.85|420.97|423.85|420.97|423.85|420.97|423.85|420.97|0
1649954160000|2022-04-14 16:36:00|424|421.12|423.85|420.97|424|421.12|423.85|420.97|0
1649954180000|2022-04-14 16:36:20|424.15|421.27|424|421.12|424.15|421.27|424|421.12|0
1649954190000|2022-04-14 16:36:30|424.15|421.27|424.15|421.27|424.15|421.27|424.15|421.27|0
1649954200000|2022-04-14 16:36:40|424|421.12|424|421.12|424.15|421.27|424|421.12|0
1649954210000|2022-04-14 16:36:50|424.15|421.27|424.15|421.27|424.15|421.27|424.15|421.27|0
1649954220000|2022-04-14 16:37:00|424.31|421.43|424.31|421.43|424.46|421.58|424.31|421.43|0
1649954230000|2022-04-14 16:37:10|424.15|421.27|424.15|421.27|424.31|421.43|424.15|421.27|0
1649954240000|2022-04-14 16:37:20|424.31|421.43|424.38|421.5|424.38|421.5|424.31|421.43|0
1649954250000|2022-04-14 16:37:30|424.62|421.74|424.31|421.43|424.62|421.74|424.31|421.43|0
1649954260000|2022-04-14 16:37:40|424.15|421.27|424.31|421.43|424.31|421.43|424.15|421.27|0
1649954270000|2022-04-14 16:37:50|424.46|421.58|424.46|421.58|424.46|421.58|424.31|421.43|0
1649954280000|2022-04-14 16:38:00|424.31|421.43|424.46|421.58|424.46|421.58|424.15|421.27|0
1649954290000|2022-04-14 16:38:10|424.31|421.43|424.46|421.58|424.62|421.74|424.31|421.43|0
1649954300000|2022-04-14 16:38:20|424.31|421.43|424.77|421.89|424.77|421.89|424.31|421.43|0
1649954310000|2022-04-14 16:38:30|424.62|421.74|425.08|422.2|425.08|422.2|424.62|421.74|0
1649954320000|2022-04-14 16:38:40|424.93|422.05|424.93|422.05|425.08|422.2|424.93|422.05|0
1649954330000|2022-04-14 16:38:50|425.24|422.36|424.93|422.05|425.24|422.36|424.93|422.05|0
1649954340000|2022-04-14 16:39:00|424.77|421.89|424.77|421.89|424.77|421.89|424.62|421.74|0
1649954350000|2022-04-14 16:39:10|425|422.12|425.24|422.36|425.24|422.36|425|422.12|0
1649954360000|2022-04-14 16:39:20|425.08|422.2|424.93|422.05|425.08|422.2|424.93|422.05|0
1649954370000|2022-04-14 16:39:30|424.77|421.89|424.15|421.27|424.93|422.05|424.15|421.27|0
1649954380000|2022-04-14 16:39:40|424|421.12|424|421.12|424|421.12|423.84|420.96|0
1649954390000|2022-04-14 16:39:50|423.84|420.96|424|421.12|424|421.12|423.84|420.96|0
1649954400000|2022-04-14 16:40:00|423.84|420.96|423.69|420.81|423.84|420.96|423.69|420.81|0
1649954410000|2022-04-14 16:40:10|424|421.12|424|421.12|424|421.12|424|421.12|0
1649954420000|2022-04-14 16:40:20|423.84|420.96|423.69|420.81|423.84|420.96|423.69|420.81|0
1649954430000|2022-04-14 16:40:30|423.22|420.34|423.07|420.19|423.53|420.65|423.07|420.19|0
1649954440000|2022-04-14 16:40:40|422.91|420.03|423.07|420.19|423.07|420.19|422.76|419.88|0
1649954450000|2022-04-14 16:40:50|422.76|419.88|422.91|420.03|422.91|420.03|422.76|419.88|0
1649954460000|2022-04-14 16:41:00|423.07|420.19|422.76|419.88|423.07|420.19|422.76|419.88|0
1649954470000|2022-04-14 16:41:10|422.91|420.03|422.6|419.72|422.91|420.03|422.6|419.72|0
1649954480000|2022-04-14 16:41:20|422.45|419.57|422.45|419.57|422.45|419.57|422.45|419.57|0
1649954490000|2022-04-14 16:41:30|422.14|419.26|422.14|419.26|422.29|419.41|422.14|419.26|0
1649954510000|2022-04-14 16:41:50|422.29|419.41|422.29|419.41|422.29|419.41|422.14|419.26|0
1649954520000|2022-04-14 16:42:00|422.14|419.26|421.99|419.11|422.14|419.26|421.99|419.11|0
1649954530000|2022-04-14 16:42:10|422.14|419.26|422.29|419.41|422.29|419.41|422.14|419.26|0
1649954540000|2022-04-14 16:42:20|422.45|419.57|422.91|420.03|422.91|420.03|422.45|419.57|0
1649954550000|2022-04-14 16:42:30|423.07|420.19|423.22|420.34|423.22|420.34|423.07|420.19|0
1649954560000|2022-04-14 16:42:40|423.38|420.5|423.84|420.96|423.84|420.96|423.38|420.5|0
1649954570000|2022-04-14 16:42:50|423.69|420.81|423.38|420.5|423.69|420.81|423.38|420.5|0
1649954580000|2022-04-14 16:43:00|423.22|420.34|422.76|419.88|423.22|420.34|422.76|419.88|0
1649954590000|2022-04-14 16:43:10|422.91|420.03|422.29|419.41|422.91|420.03|422.29|419.41|0
1649954600000|2022-04-14 16:43:20|422.6|419.72|422.6|419.72|422.6|419.72|422.6|419.72|0
1649954610000|2022-04-14 16:43:30|422.52|419.64|422.29|419.41|422.52|419.64|422.29|419.41|0
1649954620000|2022-04-14 16:43:40|422.6|419.72|422.45|419.57|422.6|419.72|422.45|419.57|0
1649954630000|2022-04-14 16:43:50|422.29|419.41|422.29|419.41|422.29|419.41|422.29|419.41|0
1649954640000|2022-04-14 16:44:00|422.14|419.26|422.14|419.26|422.45|419.57|422.14|419.26|0
1649954650000|2022-04-14 16:44:10|421.98|419.1|421.83|418.95|421.98|419.1|421.68|418.8|0
1649954660000|2022-04-14 16:44:20|421.98|419.1|422.29|419.41|422.29|419.41|421.98|419.1|0
1649954680000|2022-04-14 16:44:40|422.14|419.26|421.83|418.95|422.14|419.26|421.83|418.95|0
1649954690000|2022-04-14 16:44:50|421.98|419.1|421.75|418.87|421.98|419.1|421.75|418.87|0
1649954700000|2022-04-14 16:45:00|421.68|418.8|421.67|418.79|421.68|418.8|421.67|418.79|0
1649954710000|2022-04-14 16:45:10|421.83|418.95|421.98|419.1|421.98|419.1|421.67|418.79|0
1649954720000|2022-04-14 16:45:20|421.67|418.79|421.67|418.79|421.83|418.95|421.67|418.79|0
1649954730000|2022-04-14 16:45:30|421.52|418.64|421.83|418.95|421.83|418.95|421.52|418.64|0
1649954740000|2022-04-14 16:45:40|421.98|419.1|421.98|419.1|421.98|419.1|421.98|419.1|0
1649954750000|2022-04-14 16:45:50|421.83|418.95|421.83|418.95|421.83|418.95|421.83|418.95|0
1649954760000|2022-04-14 16:46:00|421.67|418.79|421.83|418.95|421.83|418.95|421.67|418.79|0
1649954780000|2022-04-14 16:46:20|421.98|419.1|421.83|418.95|421.98|419.1|421.83|418.95|0
1649954790000|2022-04-14 16:46:30|421.98|419.1|422.29|419.41|422.29|419.41|421.98|419.1|0
1649954800000|2022-04-14 16:46:40|422.45|419.57|422.14|419.26|422.45|419.57|422.14|419.26|0
1649954810000|2022-04-14 16:46:50|422.29|419.41|422.14|419.26|422.29|419.41|422.14|419.26|0
1649954820000|2022-04-14 16:47:00|421.98|419.1|421.67|418.79|421.98|419.1|421.67|418.79|0
1649954830000|2022-04-14 16:47:10|421.37|418.49|421.21|418.33|421.37|418.49|421.06|418.18|0
1649954840000|2022-04-14 16:47:20|421.36|418.48|421.36|418.48|421.36|418.48|421.36|418.48|0
1649954850000|2022-04-14 16:47:30|421.52|418.64|421.36|418.48|421.52|418.64|421.21|418.33|0
1649954860000|2022-04-14 16:47:40|421.21|418.33|421.59|418.71|421.59|418.71|421.21|418.33|0
1649954870000|2022-04-14 16:47:50|421.36|418.48|421.52|418.64|421.52|418.64|421.36|418.48|0
1649954880000|2022-04-14 16:48:00|421.59|418.71|421.36|418.48|421.59|418.71|421.36|418.48|0
1649954890000|2022-04-14 16:48:10|421.21|418.33|421.21|418.33|421.21|418.33|421.06|418.18|0
1649954910000|2022-04-14 16:48:30|421.36|418.48|421.52|418.64|421.52|418.64|421.36|418.48|0
1649954920000|2022-04-14 16:48:40|421.36|418.48|421.36|418.48|421.36|418.48|421.28|418.4|0
1649954930000|2022-04-14 16:48:50|421.52|418.64|421.21|418.33|421.52|418.64|421.21|418.33|0
1649954940000|2022-04-14 16:49:00|421.36|418.48|421.21|418.33|421.36|418.48|421.21|418.33|0
1649954950000|2022-04-14 16:49:10|421.06|418.18|421.21|418.33|421.21|418.33|421.06|418.18|0
1649954960000|2022-04-14 16:49:20|421.36|418.48|421.36|418.48|421.52|418.64|421.36|418.48|0
1649954970000|2022-04-14 16:49:30|421.52|418.64|421.52|418.64|421.52|418.64|421.36|418.48|0
1649954980000|2022-04-14 16:49:40|421.36|418.48|421.36|418.48|421.36|418.48|421.21|418.33|0
1649954990000|2022-04-14 16:49:50|421.52|418.64|421.44|418.56|421.52|418.64|421.36|418.48|0
1649955000000|2022-04-14 16:50:00|421.36|418.48|421.52|418.64|421.67|418.79|421.36|418.48|0
1649955010000|2022-04-14 16:50:10|421.67|418.79|421.52|418.64|421.67|418.79|421.36|418.48|0
1649955020000|2022-04-14 16:50:20|421.67|418.79|421.83|418.95|421.98|419.1|421.67|418.79|0
1649955030000|2022-04-14 16:50:30|421.67|418.79|421.52|418.64|421.67|418.79|421.52|418.64|0
1649955040000|2022-04-14 16:50:40|421.21|418.33|421.36|418.48|421.36|418.48|421.21|418.33|0
1649955050000|2022-04-14 16:50:50|421.52|418.64|421.44|418.56|421.52|418.64|421.44|418.56|0
1649955060000|2022-04-14 16:51:00|421.36|418.48|421.36|418.48|421.36|418.48|421.21|418.33|0
1649955070000|2022-04-14 16:51:10|421.52|418.64|421.52|418.64|421.52|418.64|421.52|418.64|0
1649955080000|2022-04-14 16:51:20|421.67|418.79|421.36|418.48|421.67|418.79|421.36|418.48|0
1649955090000|2022-04-14 16:51:30|421.52|418.64|421.52|418.64|421.67|418.79|421.36|418.48|0
1649955100000|2022-04-14 16:51:40|421.36|418.48|421.36|418.48|421.36|418.48|421.36|418.48|0
1649955110000|2022-04-14 16:51:50|421.52|418.64|421.52|418.64|421.52|418.64|421.52|418.64|0
1649955120000|2022-04-14 16:52:00|421.67|418.79|421.67|418.79|421.67|418.79|421.36|418.48|0
1649955130000|2022-04-14 16:52:10|421.83|418.95|421.67|418.79|421.83|418.95|421.67|418.79|0
1649955140000|2022-04-14 16:52:20|421.83|418.95|421.67|418.79|421.98|419.1|421.67|418.79|0
1649955150000|2022-04-14 16:52:30|421.52|418.64|421.52|418.64|421.52|418.64|421.36|418.48|0
1649955160000|2022-04-14 16:52:40|421.67|418.79|421.67|418.79|421.67|418.79|421.67|418.79|0
1649955170000|2022-04-14 16:52:50|421.52|418.64|421.52|418.64|421.52|418.64|421.52|418.64|0
1649955180000|2022-04-14 16:53:00|421.67|418.79|421.52|418.64|421.67|418.79|421.52|418.64|0
1649955190000|2022-04-14 16:53:10|421.36|418.48|421.52|418.64|421.52|418.64|421.36|418.48|0
1649955200000|2022-04-14 16:53:20|421.36|418.48|421.52|418.64|421.52|418.64|421.36|418.48|0
1649955210000|2022-04-14 16:53:30|421.36|418.48|421.36|418.48|421.36|418.48|421.21|418.33|0
1649955220000|2022-04-14 16:53:40|421.52|418.64|421.36|418.48|421.52|418.64|421.36|418.48|0
1649955230000|2022-04-14 16:53:50|421.67|418.79|421.52|418.64|421.67|418.79|421.52|418.64|0
1649955240000|2022-04-14 16:54:00|421.59|418.71|421.59|418.71|421.59|418.71|421.59|418.71|0
1649955250000|2022-04-14 16:54:10|421.44|418.56|421.36|418.48|421.52|418.64|421.36|418.48|0
1649955260000|2022-04-14 16:54:20|421.21|418.33|421.36|418.48|421.36|418.48|421.21|418.33|0
1649955270000|2022-04-14 16:54:30|421.21|418.33|421.21|418.33|421.21|418.33|421.05|418.17|0
1649955300000|2022-04-14 16:55:00|421.36|418.48|421.36|418.48|421.36|418.48|421.21|418.33|0
1649955310000|2022-04-14 16:55:10|421.52|418.64|421.67|418.79|421.67|418.79|421.52|418.64|0
1649955320000|2022-04-14 16:55:20|421.74|418.86|421.82|418.94|421.82|418.94|421.74|418.86|0
1649955330000|2022-04-14 16:55:30|421.98|419.1|421.98|419.1|421.98|419.1|421.82|418.94|0
1649955340000|2022-04-14 16:55:40|421.82|418.94|421.98|419.1|421.98|419.1|421.82|418.94|0
1649955350000|2022-04-14 16:55:50|422.13|419.25|422.13|419.25|422.13|419.25|422.13|419.25|0
1649955360000|2022-04-14 16:56:00|421.98|419.1|422.13|419.25|422.44|419.56|421.98|419.1|0
1649955370000|2022-04-14 16:56:10|422.29|419.41|422.75|419.87|422.75|419.87|422.29|419.41|0
1649955380000|2022-04-14 16:56:20|422.6|419.72|422.6|419.72|422.6|419.72|422.44|419.56|0
1649955390000|2022-04-14 16:56:30|422.44|419.56|422.29|419.41|422.44|419.56|422.29|419.41|0
1649955400000|2022-04-14 16:56:40|422.44|419.56|422.67|419.79|422.67|419.79|422.44|419.56|0
1649955410000|2022-04-14 16:56:50|422.44|419.56|422.6|419.72|422.6|419.72|422.29|419.41|0
1649955420000|2022-04-14 16:57:00|422.29|419.41|422.29|419.41|422.29|419.41|422.13|419.25|0
1649955430000|2022-04-14 16:57:10|422.44|419.56|422.6|419.72|422.6|419.72|422.44|419.56|0
1649955440000|2022-04-14 16:57:20|422.75|419.87|422.75|419.87|422.75|419.87|422.75|419.87|0
1649955450000|2022-04-14 16:57:30|422.91|420.03|422.44|419.56|422.91|420.03|422.44|419.56|0
1649955460000|2022-04-14 16:57:40|422.6|419.72|422.75|419.87|422.75|419.87|422.6|419.72|0
1649955470000|2022-04-14 16:57:50|422.67|419.79|422.91|420.03|422.91|420.03|422.6|419.72|0
1649955480000|2022-04-14 16:58:00|423.06|420.18|423.06|420.18|423.06|420.18|423.06|420.18|0
1649955490000|2022-04-14 16:58:10|423.22|420.34|422.91|420.03|423.22|420.34|422.91|420.03|0
1649955510000|2022-04-14 16:58:30|423.06|420.18|423.22|420.34|423.22|420.34|423.06|420.18|0
1649955520000|2022-04-14 16:58:40|423.37|420.49|423.83|420.95|423.99|421.11|423.37|420.49|0
1649955530000|2022-04-14 16:58:50|423.99|421.11|423.99|421.11|424.14|421.26|423.99|421.11|0
1649955540000|2022-04-14 16:59:00|424.14|421.26|424.14|421.26|424.3|421.42|424.14|421.26|0
1649955550000|2022-04-14 16:59:10|424.3|421.42|424.61|421.73|424.61|421.73|424.3|421.42|0
1649955560000|2022-04-14 16:59:20|424.76|421.88|424.76|421.88|424.76|421.88|424.76|421.88|0
1649955570000|2022-04-14 16:59:30|424.45|421.57|424.3|421.42|424.45|421.57|424.3|421.42|0
1649955580000|2022-04-14 16:59:40|424.14|421.26|424.45|421.57|424.76|421.88|424.14|421.26|0
1649955590000|2022-04-14 16:59:50|424.61|421.73|424.45|421.57|424.61|421.73|424.45|421.57|0
1649955600000|2022-04-14 17:00:00|424.61|421.73|425.07|422.19|425.38|422.5|424.61|421.73|0
1649955610000|2022-04-14 17:00:10|425.38|422.5|425.07|422.19|425.38|422.5|425.07|422.19|0
1649955620000|2022-04-14 17:00:20|424.92|422.04|424.76|421.88|425.07|422.19|424.76|421.88|0
1649955630000|2022-04-14 17:00:30|424.61|421.73|424.76|421.88|424.76|421.88|424.61|421.73|0
1649955640000|2022-04-14 17:00:40|424.61|421.73|424.14|421.26|424.61|421.73|424.14|421.26|0
1649955650000|2022-04-14 17:00:50|424.3|421.42|424.3|421.42|424.3|421.42|424.3|421.42|0
1649955660000|2022-04-14 17:01:00|424.14|421.26|423.68|420.8|424.14|421.26|423.68|420.8|0
1649955670000|2022-04-14 17:01:10|423.99|421.11|424.3|421.42|424.3|421.42|423.99|421.11|0
1649955680000|2022-04-14 17:01:20|424.14|421.26|424.14|421.26|424.14|421.26|424.14|421.26|0
1649955690000|2022-04-14 17:01:30|424.3|421.42|424.3|421.42|424.3|421.42|424.3|421.42|0
1649955700000|2022-04-14 17:01:40|424.45|421.57|424.45|421.57|424.45|421.57|424.45|421.57|0
1649955710000|2022-04-14 17:01:50|424.76|421.88|424.76|421.88|424.92|422.04|424.76|421.88|0
1649955720000|2022-04-14 17:02:00|424.61|421.73|425.23|422.35|425.23|422.35|424.61|421.73|0
1649955730000|2022-04-14 17:02:10|425.38|422.5|425.23|422.35|425.38|422.5|425.23|422.35|0
1649955740000|2022-04-14 17:02:20|425.38|422.5|424.76|421.88|425.38|422.5|424.76|421.88|0
1649955750000|2022-04-14 17:02:30|424.61|421.73|424.3|421.42|424.61|421.73|424.3|421.42|0
1649955760000|2022-04-14 17:02:40|424.45|421.57|424.45|421.57|424.45|421.57|424.45|421.57|0
1649955770000|2022-04-14 17:02:50|424.3|421.42|424.92|422.04|424.92|422.04|424.3|421.42|0
1649955780000|2022-04-14 17:03:00|424.76|421.88|425.23|422.35|425.23|422.35|424.76|421.88|0
1649955790000|2022-04-14 17:03:10|425.07|422.19|425.07|422.19|425.07|422.19|425.07|422.19|0
1649955800000|2022-04-14 17:03:20|425.23|422.35|424.92|422.04|425.23|422.35|424.92|422.04|0
1649955810000|2022-04-14 17:03:30|425.38|422.5|425.23|422.35|425.38|422.5|425.23|422.35|0
1649955820000|2022-04-14 17:03:40|425.38|422.5|425.54|422.66|425.69|422.81|425.38|422.5|0
1649955830000|2022-04-14 17:03:50|425.69|422.81|425.69|422.81|425.69|422.81|425.69|422.81|0
1649955840000|2022-04-14 17:04:00|425.23|422.35|425.54|422.66|425.54|422.66|425.23|422.35|0
1649955850000|2022-04-14 17:04:10|425.23|422.35|425.38|422.5|425.38|422.5|425.23|422.35|0
1649955860000|2022-04-14 17:04:20|425.54|422.66|425.38|422.5|425.54|422.66|425.38|422.5|0
1649955870000|2022-04-14 17:04:30|425.23|422.35|424.53|421.65|425.23|422.35|424.53|421.65|0
1649955880000|2022-04-14 17:04:40|424.61|421.73|424.45|421.57|424.61|421.73|424.45|421.57|0
1649955890000|2022-04-14 17:04:50|424.61|421.73|424.45|421.57|424.61|421.73|424.45|421.57|0
1649955900000|2022-04-14 17:05:00|424.3|421.42|424.45|421.57|424.61|421.73|424.3|421.42|0
1649955910000|2022-04-14 17:05:10|424.3|421.42|424.3|421.42|424.3|421.42|424.22|421.34|0
1649955920000|2022-04-14 17:05:20|424.45|421.57|424.61|421.73|424.61|421.73|424.45|421.57|0
1649955930000|2022-04-14 17:05:30|424.45|421.57|424.3|421.42|424.61|421.73|424.3|421.42|0
1649955940000|2022-04-14 17:05:40|424.14|421.26|424.14|421.26|424.14|421.26|424.14|421.26|0
1649955950000|2022-04-14 17:05:50|423.99|421.11|423.68|420.8|423.99|421.11|423.68|420.8|0
1649955960000|2022-04-14 17:06:00|423.52|420.64|423.06|420.18|423.52|420.64|422.9|420.02|0
1649955970000|2022-04-14 17:06:10|422.9|420.02|422.9|420.02|423.06|420.18|422.9|420.02|0
1649955980000|2022-04-14 17:06:20|422.75|419.87|423.21|420.33|423.21|420.33|422.75|419.87|0
1649955990000|2022-04-14 17:06:30|423.52|420.64|423.52|420.64|423.68|420.8|423.52|420.64|0
1649956000000|2022-04-14 17:06:40|423.68|420.8|423.06|420.18|423.68|420.8|422.75|419.87|0
1649956010000|2022-04-14 17:06:50|423.21|420.33|423.06|420.18|423.21|420.33|422.9|420.02|0
1649956020000|2022-04-14 17:07:00|422.9|420.02|423.06|420.18|423.06|420.18|422.82|419.94|0
1649956030000|2022-04-14 17:07:10|422.9|420.02|422.75|419.87|423.21|420.33|422.75|419.87|0
1649956040000|2022-04-14 17:07:20|422.9|420.02|423.21|420.33|423.21|420.33|422.9|420.02|0
1649956050000|2022-04-14 17:07:30|423.37|420.49|423.52|420.64|423.52|420.64|423.37|420.49|0
1649956060000|2022-04-14 17:07:40|423.68|420.8|423.52|420.64|423.68|420.8|423.52|420.64|0
1649956070000|2022-04-14 17:07:50|423.68|420.8|423.68|420.8|423.68|420.8|423.68|420.8|0
1649956080000|2022-04-14 17:08:00|423.83|420.95|423.68|420.8|423.83|420.95|423.68|420.8|0
1649956090000|2022-04-14 17:08:10|423.52|420.64|423.52|420.64|423.52|420.64|423.52|420.64|0
1649956100000|2022-04-14 17:08:20|423.21|420.33|423.21|420.33|423.21|420.33|423.21|420.33|0
1649956110000|2022-04-14 17:08:30|423.37|420.49|423.06|420.18|423.37|420.49|423.06|420.18|0
1649956120000|2022-04-14 17:08:40|422.9|420.02|423.06|420.18|423.06|420.18|422.9|420.02|0
1649956130000|2022-04-14 17:08:50|422.9|420.02|422.9|420.02|422.9|420.02|422.9|420.02|0
1649956140000|2022-04-14 17:09:00|423.06|420.18|422.9|420.02|423.06|420.18|422.9|420.02|0
1649956150000|2022-04-14 17:09:10|422.75|419.87|422.59|419.71|422.75|419.87|422.44|419.56|0
1649956160000|2022-04-14 17:09:20|422.75|419.87|422.75|419.87|422.75|419.87|422.75|419.87|0
1649956170000|2022-04-14 17:09:30|422.9|420.02|423.21|420.33|423.21|420.33|422.9|420.02|0
1649956180000|2022-04-14 17:09:40|423.06|420.18|423.06|420.18|423.21|420.33|423.06|420.18|0
1649956190000|2022-04-14 17:09:50|422.9|420.02|423.06|420.18|423.06|420.18|422.9|420.02|0
1649956200000|2022-04-14 17:10:00|422.98|420.1|422.9|420.02|422.98|420.1|422.9|420.02|0
1649956210000|2022-04-14 17:10:10|422.75|419.87|423.13|420.25|423.13|420.25|422.75|419.87|0
1649956220000|2022-04-14 17:10:20|423.21|420.33|423.36|420.48|423.36|420.48|423.06|420.18|0
1649956230000|2022-04-14 17:10:30|423.67|420.79|423.52|420.64|423.83|420.95|423.52|420.64|0
1649956240000|2022-04-14 17:10:40|423.36|420.48|423.21|420.33|423.36|420.48|423.21|420.33|0
1649956250000|2022-04-14 17:10:50|423.36|420.48|423.36|420.48|423.36|420.48|423.36|420.48|0
1649956260000|2022-04-14 17:11:00|423.52|420.64|423.52|420.64|423.52|420.64|423.52|420.64|0
1649956270000|2022-04-14 17:11:10|423.67|420.79|423.52|420.64|423.67|420.79|423.52|420.64|0
1649956280000|2022-04-14 17:11:20|423.67|420.79|423.52|420.64|423.67|420.79|423.52|420.64|0
1649956290000|2022-04-14 17:11:30|423.36|420.48|423.67|420.79|423.67|420.79|423.36|420.48|0
1649956300000|2022-04-14 17:11:40|423.83|420.95|424.14|421.26|424.14|421.26|423.83|420.95|0
1649956310000|2022-04-14 17:11:50|424.45|421.57|424.45|421.57|424.45|421.57|424.45|421.57|0
1649956320000|2022-04-14 17:12:00|424.29|421.41|424.91|422.03|424.91|422.03|424.29|421.41|0
1649956330000|2022-04-14 17:12:10|424.6|421.72|424.45|421.57|424.6|421.72|424.29|421.41|0
1649956340000|2022-04-14 17:12:20|424.6|421.72|424.91|422.03|424.91|422.03|424.6|421.72|0
1649956350000|2022-04-14 17:12:30|424.83|421.95|424.91|422.03|424.99|422.11|424.83|421.95|0
1649956360000|2022-04-14 17:12:40|425.22|422.34|425.07|422.19|425.22|422.34|425.07|422.19|0
1649956370000|2022-04-14 17:12:50|425.22|422.34|425.22|422.34|425.38|422.5|425.22|422.34|0
1649956380000|2022-04-14 17:13:00|425.07|422.19|425.07|422.19|425.07|422.19|424.91|422.03|0
1649956390000|2022-04-14 17:13:10|424.91|422.03|424.91|422.03|424.91|422.03|424.76|421.88|0
1649956400000|2022-04-14 17:13:20|424.76|421.88|424.29|421.41|424.76|421.88|424.29|421.41|0
1649956410000|2022-04-14 17:13:30|423.67|420.79|423.83|420.95|423.83|420.95|423.52|420.64|0
1649956420000|2022-04-14 17:13:40|423.67|420.79|423.52|420.64|423.67|420.79|423.36|420.48|0
1649956430000|2022-04-14 17:13:50|423.36|420.48|423.52|420.64|423.52|420.64|423.36|420.48|0
1649956440000|2022-04-14 17:14:00|423.36|420.48|423.52|420.64|423.67|420.79|423.36|420.48|0
1649956450000|2022-04-14 17:14:10|423.36|420.48|423.36|420.48|423.52|420.64|423.36|420.48|0
1649956460000|2022-04-14 17:14:20|422.9|420.02|422.9|420.02|423.05|420.17|422.9|420.02|0
1649956470000|2022-04-14 17:14:30|422.59|419.71|422.43|419.55|422.59|419.71|422.43|419.55|0
1649956480000|2022-04-14 17:14:40|422.59|419.71|422.9|420.02|422.9|420.02|422.59|419.71|0
1649956490000|2022-04-14 17:14:50|423.05|420.17|422.59|419.71|423.05|420.17|422.59|419.71|0
1649956500000|2022-04-14 17:15:00|423.05|420.17|423.36|420.48|423.36|420.48|422.9|420.02|0
1649956510000|2022-04-14 17:15:10|423.28|420.4|423.05|420.17|423.28|420.4|423.05|420.17|0
1649956520000|2022-04-14 17:15:20|423.21|420.33|423.21|420.33|423.21|420.33|423.21|420.33|0
1649956530000|2022-04-14 17:15:30|423.36|420.48|423.52|420.64|423.52|420.64|423.21|420.33|0
1649956540000|2022-04-14 17:15:40|423.36|420.48|422.9|420.02|423.36|420.48|422.9|420.02|0
1649956550000|2022-04-14 17:15:50|422.43|419.55|422.28|419.4|422.59|419.71|422.28|419.4|0
1649956560000|2022-04-14 17:16:00|422.43|419.55|422.28|419.4|422.43|419.55|422.28|419.4|0
1649956570000|2022-04-14 17:16:10|422.12|419.24|421.97|419.09|422.12|419.24|421.82|418.94|0
1649956580000|2022-04-14 17:16:20|421.82|418.94|422.12|419.24|422.12|419.24|421.82|418.94|0
1649956590000|2022-04-14 17:16:30|421.97|419.09|422.35|419.47|422.35|419.47|421.97|419.09|0
1649956600000|2022-04-14 17:16:40|422.43|419.55|422.9|420.02|422.9|420.02|422.43|419.55|0
1649956610000|2022-04-14 17:16:50|422.74|419.86|422.74|419.86|422.74|419.86|422.74|419.86|0
1649956620000|2022-04-14 17:17:00|422.59|419.71|422.74|419.86|422.74|419.86|422.59|419.71|0
1649956630000|2022-04-14 17:17:10|423.05|420.17|423.67|420.79|423.67|420.79|423.05|420.17|0
1649956640000|2022-04-14 17:17:20|423.52|420.64|423.36|420.48|423.59|420.71|423.36|420.48|0
1649956650000|2022-04-14 17:17:30|423.52|420.64|423.67|420.79|423.83|420.95|423.52|420.64|0
1649956660000|2022-04-14 17:17:40|423.98|421.1|423.98|421.1|423.98|421.1|423.98|421.1|0
1649956670000|2022-04-14 17:17:50|423.83|420.95|423.67|420.79|423.83|420.95|423.67|420.79|0
1649956680000|2022-04-14 17:18:00|423.59|420.71|423.52|420.64|423.67|420.79|423.52|420.64|0
1649956690000|2022-04-14 17:18:10|423.98|421.1|424.14|421.26|424.14|421.26|423.83|420.95|0
1649956700000|2022-04-14 17:18:20|423.98|421.1|423.83|420.95|423.98|421.1|423.59|420.71|0
1649956710000|2022-04-14 17:18:30|423.98|421.1|423.52|420.64|423.98|421.1|423.52|420.64|0
1649956720000|2022-04-14 17:18:40|423.67|420.79|423.67|420.79|423.67|420.79|423.67|420.79|0
1649956730000|2022-04-14 17:18:50|424.14|421.26|423.52|420.64|424.14|421.26|423.52|420.64|0
1649956740000|2022-04-14 17:19:00|423.36|420.48|423.36|420.48|423.36|420.48|423.21|420.33|0
1649956750000|2022-04-14 17:19:10|423.05|420.17|423.21|420.33|423.21|420.33|423.05|420.17|0
1649956760000|2022-04-14 17:19:20|423.05|420.17|422.74|419.86|423.05|420.17|422.74|419.86|0
1649956770000|2022-04-14 17:19:30|422.43|419.55|422.59|419.71|422.59|419.71|422.28|419.4|0
1649956780000|2022-04-14 17:19:40|422.43|419.55|422.9|420.02|423.05|420.17|422.43|419.55|0
1649956790000|2022-04-14 17:19:50|422.74|419.86|422.43|419.55|422.74|419.86|422.43|419.55|0
1649956800000|2022-04-14 17:20:00|422.28|419.4|422.74|419.86|422.74|419.86|422.28|419.4|0
1649956810000|2022-04-14 17:20:10|422.59|419.71|422.9|420.02|422.97|420.09|422.59|419.71|0
1649956820000|2022-04-14 17:20:20|422.59|419.71|423.36|420.48|423.36|420.48|422.59|419.71|0
1649956830000|2022-04-14 17:20:30|423.21|420.33|423.52|420.64|423.52|420.64|423.21|420.33|0
1649956840000|2022-04-14 17:20:40|423.21|420.33|423.36|420.48|423.36|420.48|423.21|420.33|0
1649956850000|2022-04-14 17:20:50|423.52|420.64|423.36|420.48|423.67|420.79|423.36|420.48|0
1649956860000|2022-04-14 17:21:00|423.52|420.64|423.51|420.63|423.52|420.64|423.36|420.48|0
1649956870000|2022-04-14 17:21:10|423.67|420.79|423.51|420.63|423.67|420.79|423.43|420.55|0
1649956880000|2022-04-14 17:21:20|423.21|420.33|422.9|420.02|423.36|420.48|422.9|420.02|0
1649956890000|2022-04-14 17:21:30|422.74|419.86|422.59|419.71|422.74|419.86|422.43|419.55|0
1649956900000|2022-04-14 17:21:40|422.43|419.55|422.74|419.86|422.74|419.86|422.43|419.55|0
1649956910000|2022-04-14 17:21:50|422.9|420.02|422.9|420.02|423.05|420.17|422.9|420.02|0
1649956920000|2022-04-14 17:22:00|422.74|419.86|423.05|420.17|423.05|420.17|422.74|419.86|0
1649956930000|2022-04-14 17:22:10|423.36|420.48|423.36|420.48|423.36|420.48|423.2|420.32|0
1649956940000|2022-04-14 17:22:20|423.2|420.32|423.28|420.4|423.28|420.4|423.2|420.32|0
1649956950000|2022-04-14 17:22:30|423.36|420.48|423.51|420.63|423.67|420.79|423.36|420.48|0
1649956960000|2022-04-14 17:22:40|423.36|420.48|423.51|420.63|423.51|420.63|423.36|420.48|0
1649956970000|2022-04-14 17:22:50|423.2|420.32|423.51|420.63|423.51|420.63|423.2|420.32|0
1649956980000|2022-04-14 17:23:00|423.36|420.48|423.51|420.63|423.51|420.63|423.36|420.48|0
1649956990000|2022-04-14 17:23:10|423.36|420.48|423.67|420.79|423.67|420.79|423.36|420.48|0
1649957000000|2022-04-14 17:23:20|423.51|420.63|423.36|420.48|423.51|420.63|423.36|420.48|0
1649957010000|2022-04-14 17:23:30|423.2|420.32|423.2|420.32|423.2|420.32|423.2|420.32|0
1649957020000|2022-04-14 17:23:40|423.36|420.48|423.51|420.63|423.51|420.63|423.36|420.48|0
1649957030000|2022-04-14 17:23:50|423.36|420.48|423.67|420.79|423.67|420.79|423.36|420.48|0
1649957040000|2022-04-14 17:24:00|423.51|420.63|423.82|420.94|423.82|420.94|423.51|420.63|0
1649957050000|2022-04-14 17:24:10|423.98|421.1|423.82|420.94|423.98|421.1|423.82|420.94|0
1649957060000|2022-04-14 17:24:20|423.51|420.63|423.51|420.63|423.51|420.63|423.51|420.63|0
1649957070000|2022-04-14 17:24:30|423.36|420.48|423.2|420.32|423.36|420.48|423.2|420.32|0
1649957080000|2022-04-14 17:24:40|422.89|420.01|423.05|420.17|423.05|420.17|422.89|420.01|0
1649957090000|2022-04-14 17:24:50|422.89|420.01|423.36|420.48|423.36|420.48|422.89|420.01|0
1649957100000|2022-04-14 17:25:00|423.82|420.94|423.82|420.94|423.98|421.1|423.82|420.94|0
1649957110000|2022-04-14 17:25:10|424.36|421.48|424.13|421.25|424.36|421.48|424.13|421.25|0
1649957120000|2022-04-14 17:25:20|423.98|421.1|423.98|421.1|423.98|421.1|423.82|420.94|0
1649957130000|2022-04-14 17:25:30|423.51|420.63|423.82|420.94|423.82|420.94|423.51|420.63|0
1649957140000|2022-04-14 17:25:40|423.67|420.79|423.36|420.48|423.67|420.79|423.36|420.48|0
1649957150000|2022-04-14 17:25:50|423.67|420.79|423.51|420.63|423.67|420.79|423.51|420.63|0
1649957160000|2022-04-14 17:26:00|423.67|420.79|423.67|420.79|423.82|420.94|423.51|420.63|0
1649957170000|2022-04-14 17:26:10|423.51|420.63|423.67|420.79|423.67|420.79|423.51|420.63|0
1649957180000|2022-04-14 17:26:20|423.82|420.94|423.51|420.63|423.82|420.94|423.51|420.63|0
1649957190000|2022-04-14 17:26:30|423.67|420.79|423.59|420.71|423.67|420.79|423.51|420.63|0
1649957200000|2022-04-14 17:26:40|423.51|420.63|423.43|420.55|423.51|420.63|423.36|420.48|0
1649957210000|2022-04-14 17:26:50|423.67|420.79|423.67|420.79|423.67|420.79|423.51|420.63|0
1649957220000|2022-04-14 17:27:00|423.36|420.48|423.51|420.63|423.51|420.63|423.36|420.48|0
1649957230000|2022-04-14 17:27:10|423.36|420.48|423.05|420.17|423.36|420.48|423.05|420.17|0
1649957240000|2022-04-14 17:27:20|423.36|420.48|423.36|420.48|423.51|420.63|423.36|420.48|0
1649957250000|2022-04-14 17:27:30|423.2|420.32|423.05|420.17|423.2|420.32|423.05|420.17|0
1649957260000|2022-04-14 17:27:40|422.89|420.01|423.36|420.48|423.36|420.48|422.89|420.01|0
1649957270000|2022-04-14 17:27:50|423.2|420.32|423.67|420.79|423.67|420.79|423.2|420.32|0
1649957280000|2022-04-14 17:28:00|423.51|420.63|423.36|420.48|423.51|420.63|423.36|420.48|0
1649957290000|2022-04-14 17:28:10|423.51|420.63|423.51|420.63|423.67|420.79|423.51|420.63|0
1649957300000|2022-04-14 17:28:20|423.36|420.48|423.2|420.32|423.36|420.48|423.2|420.32|0
1649957310000|2022-04-14 17:28:30|423.59|420.71|423.82|420.94|423.82|420.94|423.59|420.71|0
1649957320000|2022-04-14 17:28:40|423.98|421.1|423.82|420.94|423.98|421.1|423.82|420.94|0
1649957330000|2022-04-14 17:28:50|423.67|420.79|423.51|420.63|423.67|420.79|423.51|420.63|0
1649957340000|2022-04-14 17:29:00|423.36|420.48|423.51|420.63|423.51|420.63|423.36|420.48|0
1649957350000|2022-04-14 17:29:10|423.67|420.79|423.74|420.86|423.82|420.94|423.67|420.79|0
1649957360000|2022-04-14 17:29:20|423.98|421.1|423.67|420.79|423.98|421.1|423.67|420.79|0
1649957370000|2022-04-14 17:29:30|423.82|420.94|423.82|420.94|423.82|420.94|423.82|420.94|0
1649957380000|2022-04-14 17:29:40|423.9|421.02|423.98|421.1|423.98|421.1|423.82|420.94|0
1649957400000|2022-04-14 17:30:00|424.05|421.17|423.98|421.1|424.05|421.17|423.82|420.94|0
1649957410000|2022-04-14 17:30:10|424.13|421.25|424.6|421.72|424.6|421.72|424.13|421.25|0
1649957420000|2022-04-14 17:30:20|424.67|421.79|424.6|421.72|424.67|421.79|424.44|421.56|0
1649957430000|2022-04-14 17:30:30|424.75|421.87|424.29|421.41|424.75|421.87|424.29|421.41|0
1649957440000|2022-04-14 17:30:40|423.82|420.94|423.82|420.94|423.82|420.94|423.82|420.94|0
1649957450000|2022-04-14 17:30:50|423.67|420.79|423.51|420.63|423.67|420.79|423.51|420.63|0
1649957460000|2022-04-14 17:31:00|423.67|420.79|424.29|421.41|424.29|421.41|423.67|420.79|0
1649957470000|2022-04-14 17:31:10|424.44|421.56|424.13|421.25|424.6|421.72|424.13|421.25|0
1649957480000|2022-04-14 17:31:20|424.05|421.17|424.13|421.25|424.29|421.41|423.98|421.1|0
1649957490000|2022-04-14 17:31:30|423.98|421.1|424.44|421.56|424.44|421.56|423.98|421.1|0
1649957500000|2022-04-14 17:31:40|424.59|421.71|424.59|421.71|424.59|421.71|424.59|421.71|0
1649957510000|2022-04-14 17:31:50|424.44|421.56|424.59|421.71|424.59|421.71|424.44|421.56|0
1649957520000|2022-04-14 17:32:00|424.44|421.56|424.59|421.71|424.59|421.71|424.28|421.4|0
1649957530000|2022-04-14 17:32:10|424.9|422.02|424.75|421.87|424.9|422.02|424.75|421.87|0
1649957540000|2022-04-14 17:32:20|424.9|422.02|425.22|422.34|425.22|422.34|424.9|422.02|0
1649957550000|2022-04-14 17:32:30|425.06|422.18|425.22|422.34|425.22|422.34|425.06|422.18|0
1649957560000|2022-04-14 17:32:40|425.06|422.18|425.21|422.33|425.21|422.33|425.06|422.18|0
1649957570000|2022-04-14 17:32:50|425.06|422.18|425.29|422.41|425.29|422.41|425.06|422.18|0
1649957580000|2022-04-14 17:33:00|425.37|422.49|425.37|422.49|425.37|422.49|425.21|422.33|0
1649957600000|2022-04-14 17:33:20|425.53|422.65|425.29|422.41|425.53|422.65|425.21|422.33|0
1649957610000|2022-04-14 17:33:30|425.21|422.33|425.37|422.49|425.37|422.49|425.21|422.33|0
1649957620000|2022-04-14 17:33:40|425.21|422.33|425.37|422.49|425.37|422.49|425.21|422.33|0
1649957630000|2022-04-14 17:33:50|425.52|422.64|425.68|422.8|425.68|422.8|425.52|422.64|0
1649957640000|2022-04-14 17:34:00|425.37|422.49|425.21|422.33|425.37|422.49|425.21|422.33|0
1649957650000|2022-04-14 17:34:10|425.06|422.18|424.9|422.02|425.06|422.18|424.9|422.02|0
1649957660000|2022-04-14 17:34:20|424.59|421.71|425.06|422.18|425.06|422.18|424.59|421.71|0
1649957670000|2022-04-14 17:34:30|424.9|422.02|424.75|421.87|425.06|422.18|424.75|421.87|0
1649957680000|2022-04-14 17:34:40|425.06|422.18|425.21|422.33|425.21|422.33|424.9|422.02|0
1649957690000|2022-04-14 17:34:50|425.29|422.41|425.21|422.33|425.29|422.41|425.21|422.33|0
1649957700000|2022-04-14 17:35:00|425.37|422.49|425.52|422.64|425.52|422.64|425.37|422.49|0
1649957710000|2022-04-14 17:35:10|425.37|422.49|425.68|422.8|425.68|422.8|425.37|422.49|0
1649957720000|2022-04-14 17:35:20|426.3|423.42|426.15|423.27|426.3|423.42|426.15|423.27|0
1649957730000|2022-04-14 17:35:30|426.46|423.58|426.77|423.89|426.77|423.89|426.3|423.42|0
1649957740000|2022-04-14 17:35:40|426.92|424.04|426.61|423.73|426.92|424.04|426.61|423.73|0
1649957750000|2022-04-14 17:35:50|426.3|423.42|426.3|423.42|426.46|423.58|426.3|423.42|0
1649957760000|2022-04-14 17:36:00|426.15|423.27|426.3|423.42|426.46|423.58|426.15|423.27|0
1649957770000|2022-04-14 17:36:10|426.37|423.49|426.46|423.58|426.46|423.58|426.3|423.42|0
1649957780000|2022-04-14 17:36:20|426.3|423.42|426.46|423.58|426.46|423.58|426.3|423.42|0
1649957790000|2022-04-14 17:36:30|426.14|423.26|426.3|423.42|426.46|423.58|426.14|423.26|0
1649957800000|2022-04-14 17:36:40|426.46|423.58|426.77|423.89|426.77|423.89|426.46|423.58|0
1649957810000|2022-04-14 17:36:50|426.92|424.04|426.92|424.04|426.92|424.04|426.77|423.89|0
1649957820000|2022-04-14 17:37:00|426.77|423.89|426.77|423.89|426.77|423.89|426.61|423.73|0
1649957830000|2022-04-14 17:37:10|426.61|423.73|426.69|423.81|426.69|423.81|426.53|423.65|0
1649957840000|2022-04-14 17:37:20|426.77|423.89|426.92|424.04|426.92|424.04|426.77|423.89|0
1649957850000|2022-04-14 17:37:30|426.77|423.89|426.61|423.73|426.77|423.89|426.61|423.73|0
1649957860000|2022-04-14 17:37:40|426.46|423.58|426.61|423.73|426.61|423.73|426.46|423.58|0
1649957870000|2022-04-14 17:37:50|426.77|423.89|426.77|423.89|426.77|423.89|426.77|423.89|0
1649957880000|2022-04-14 17:38:00|426.61|423.73|426.45|423.57|426.77|423.89|426.45|423.57|0
1649957890000|2022-04-14 17:38:10|426.3|423.42|426.3|423.42|426.3|423.42|426.3|423.42|0
1649957900000|2022-04-14 17:38:20|426.22|423.34|425.99|423.11|426.22|423.34|425.99|423.11|0
1649957910000|2022-04-14 17:38:30|426.14|423.26|426.3|423.42|426.3|423.42|426.14|423.26|0
1649957920000|2022-04-14 17:38:40|426.14|423.26|426.3|423.42|426.3|423.42|426.14|423.26|0
1649957930000|2022-04-14 17:38:50|426.14|423.26|426.14|423.26|426.14|423.26|425.99|423.11|0
1649957940000|2022-04-14 17:39:00|425.99|423.11|425.99|423.11|426.06|423.18|425.99|423.11|0
1649957950000|2022-04-14 17:39:10|426.14|423.26|426.14|423.26|426.14|423.26|426.06|423.18|0
1649957960000|2022-04-14 17:39:20|426.3|423.42|426.3|423.42|426.45|423.57|426.3|423.42|0
1649957970000|2022-04-14 17:39:30|426.14|423.26|425.52|422.64|426.14|423.26|425.52|422.64|0
1649957980000|2022-04-14 17:39:40|425.37|422.49|425.37|422.49|425.37|422.49|425.37|422.49|0
1649957990000|2022-04-14 17:39:50|425.52|422.64|425.68|422.8|425.68|422.8|425.52|422.64|0
1649958000000|2022-04-14 17:40:00|425.75|422.87|425.68|422.8|425.75|422.87|425.68|422.8|0
1649958010000|2022-04-14 17:40:10|425.83|422.95|425.37|422.49|425.83|422.95|425.37|422.49|0
1649958020000|2022-04-14 17:40:20|425.52|422.64|425.52|422.64|425.52|422.64|425.52|422.64|0
1649958030000|2022-04-14 17:40:30|425.68|422.8|425.52|422.64|425.68|422.8|425.44|422.56|0
1649958040000|2022-04-14 17:40:40|425.83|422.95|425.83|422.95|425.83|422.95|425.83|422.95|0
1649958050000|2022-04-14 17:40:50|425.68|422.8|425.99|423.11|425.99|423.11|425.68|422.8|0
1649958060000|2022-04-14 17:41:00|426.3|423.42|426.06|423.18|426.3|423.42|425.99|423.11|0
1649958070000|2022-04-14 17:41:10|425.99|423.11|425.68|422.8|425.99|423.11|425.52|422.64|0
1649958080000|2022-04-14 17:41:20|425.83|422.95|426.14|423.26|426.14|423.26|425.83|422.95|0
1649958090000|2022-04-14 17:41:30|425.99|423.11|425.99|423.11|425.99|423.11|425.99|423.11|0
1649958100000|2022-04-14 17:41:40|426.14|423.26|425.91|423.03|426.14|423.26|425.83|422.95|0
1649958110000|2022-04-14 17:41:50|425.83|422.95|426.14|423.26|426.3|423.42|425.83|422.95|0
1649958120000|2022-04-14 17:42:00|426.45|423.57|426.45|423.57|426.45|423.57|426.45|423.57|0
1649958130000|2022-04-14 17:42:10|426.61|423.73|427.23|424.35|427.23|424.35|426.61|423.73|0
1649958140000|2022-04-14 17:42:20|427.07|424.19|426.92|424.04|427.07|424.19|426.92|424.04|0
1649958150000|2022-04-14 17:42:30|426.76|423.88|426.61|423.73|426.76|423.88|426.61|423.73|0
1649958160000|2022-04-14 17:42:40|426.76|423.88|427.07|424.19|427.07|424.19|426.76|423.88|0
1649958170000|2022-04-14 17:42:50|427.23|424.35|426.92|424.04|427.23|424.35|426.92|424.04|0
1649958180000|2022-04-14 17:43:00|427.07|424.19|427.39|424.51|427.39|424.51|427.07|424.19|0
1649958190000|2022-04-14 17:43:10|427.23|424.35|427.39|424.51|427.39|424.51|427.23|424.35|0
1649958200000|2022-04-14 17:43:20|427.54|424.66|427.54|424.66|427.54|424.66|427.54|424.66|0
1649958210000|2022-04-14 17:43:30|427.7|424.82|428.16|425.28|428.16|425.28|427.7|424.82|0
1649958220000|2022-04-14 17:43:40|428.32|425.44|428.16|425.28|428.32|425.44|428.16|425.28|0
1649958230000|2022-04-14 17:43:50|428.32|425.44|428.16|425.28|428.32|425.44|428.16|425.28|0
1649958240000|2022-04-14 17:44:00|428.47|425.59|428.47|425.59|428.47|425.59|428.32|425.44|0
1649958250000|2022-04-14 17:44:10|428.32|425.44|428.32|425.44|428.32|425.44|428.32|425.44|0
1649958260000|2022-04-14 17:44:20|428.47|425.59|428.16|425.28|428.47|425.59|428.16|425.28|0
1649958270000|2022-04-14 17:44:30|428.47|425.59|428.55|425.67|428.63|425.75|428.47|425.59|0
1649958280000|2022-04-14 17:44:40|428.47|425.59|428.47|425.59|428.63|425.75|428.47|425.59|0
1649958290000|2022-04-14 17:44:50|428.32|425.44|428.01|425.13|428.32|425.44|428.01|425.13|0
1649958300000|2022-04-14 17:45:00|428.32|425.44|428.47|425.59|428.63|425.75|428.16|425.28|0
1649958310000|2022-04-14 17:45:10|428.32|425.44|428.63|425.75|428.63|425.75|428.32|425.44|0
1649958320000|2022-04-14 17:45:20|428.94|426.06|429.41|426.53|429.41|426.53|428.94|426.06|0
1649958330000|2022-04-14 17:45:30|429.25|426.37|428.94|426.06|429.25|426.37|428.94|426.06|0
1649958340000|2022-04-14 17:45:40|428.63|425.75|428.63|425.75|428.63|425.75|428.47|425.59|0
1649958350000|2022-04-14 17:45:50|428.79|425.91|429.1|426.22|429.1|426.22|428.79|425.91|0
1649958360000|2022-04-14 17:46:00|429.25|426.37|429.41|426.53|429.41|426.53|429.25|426.37|0
1649958370000|2022-04-14 17:46:10|429.25|426.37|429.41|426.53|429.41|426.53|429.25|426.37|0
1649958380000|2022-04-14 17:46:20|429.56|426.68|429.88|427|429.88|427|429.56|426.68|0
1649958390000|2022-04-14 17:46:30|430.03|427.15|430.03|427.15|430.03|427.15|429.72|426.84|0
1649958400000|2022-04-14 17:46:40|430.19|427.31|429.72|426.84|430.19|427.31|429.72|426.84|0
1649958410000|2022-04-14 17:46:50|429.88|427|429.72|426.84|429.88|427|429.72|426.84|0
1649958420000|2022-04-14 17:47:00|429.88|427|429.56|426.68|429.88|427|429.56|426.68|0
1649958430000|2022-04-14 17:47:10|429.88|427|430.03|427.15|430.03|427.15|429.88|427|0
1649958440000|2022-04-14 17:47:20|429.95|427.07|429.72|426.84|430.03|427.15|429.72|426.84|0
1649958450000|2022-04-14 17:47:30|429.56|426.68|429.72|426.84|429.72|426.84|429.56|426.68|0
1649958460000|2022-04-14 17:47:40|429.56|426.68|429.72|426.84|429.72|426.84|429.56|426.68|0
1649958470000|2022-04-14 17:47:50|429.56|426.68|429.88|427|429.88|427|429.56|426.68|0
1649958480000|2022-04-14 17:48:00|429.79|426.91|430.03|427.15|430.03|427.15|429.72|426.84|0
1649958490000|2022-04-14 17:48:10|429.95|427.07|430.03|427.15|430.03|427.15|429.88|427|0
1649958500000|2022-04-14 17:48:20|429.88|427|430.34|427.46|430.34|427.46|429.88|427|0
1649958510000|2022-04-14 17:48:30|430.5|427.62|430.5|427.62|430.5|427.62|430.34|427.46|0
1649958520000|2022-04-14 17:48:40|430.34|427.46|430.34|427.46|430.34|427.46|430.34|427.46|0
1649958530000|2022-04-14 17:48:50|430.66|427.78|430.5|427.62|430.66|427.78|430.5|427.62|0
1649958540000|2022-04-14 17:49:00|430.66|427.78|430.5|427.62|430.66|427.78|430.34|427.46|0
1649958550000|2022-04-14 17:49:10|430.34|427.46|430.34|427.46|430.34|427.46|430.34|427.46|0
1649958560000|2022-04-14 17:49:20|430.19|427.31|430.34|427.46|430.5|427.62|430.19|427.31|0
1649958570000|2022-04-14 17:49:30|430.26|427.38|430.03|427.15|430.26|427.38|430.03|427.15|0
1649958580000|2022-04-14 17:49:40|430.34|427.46|430.34|427.46|430.34|427.46|430.34|427.46|0
1649958590000|2022-04-14 17:49:50|430.5|427.62|430.19|427.31|430.5|427.62|430.19|427.31|0
1649958600000|2022-04-14 17:50:00|430.34|427.46|430.19|427.31|430.34|427.46|430.19|427.31|0
1649958610000|2022-04-14 17:50:10|430.03|427.15|429.87|426.99|430.03|427.15|429.87|426.99|0
1649958620000|2022-04-14 17:50:20|430.03|427.15|430.03|427.15|430.03|427.15|429.87|426.99|0
1649958630000|2022-04-14 17:50:30|430.19|427.31|430.03|427.15|430.19|427.31|430.03|427.15|0
1649958640000|2022-04-14 17:50:40|430.19|427.31|430.19|427.31|430.42|427.54|430.19|427.31|0
1649958650000|2022-04-14 17:50:50|430.03|427.15|430.03|427.15|430.03|427.15|430.03|427.15|0
1649958660000|2022-04-14 17:51:00|429.87|426.99|430.03|427.15|430.03|427.15|429.72|426.84|0
1649958670000|2022-04-14 17:51:10|429.87|426.99|429.72|426.84|429.87|426.99|429.72|426.84|0
1649958680000|2022-04-14 17:51:20|429.87|426.99|429.87|426.99|429.87|426.99|429.87|426.99|0
1649958690000|2022-04-14 17:51:30|429.72|426.84|430.5|427.62|430.5|427.62|429.72|426.84|0
1649958700000|2022-04-14 17:51:40|430.65|427.77|430.81|427.93|430.81|427.93|430.65|427.77|0
1649958710000|2022-04-14 17:51:50|430.65|427.77|430.65|427.77|430.65|427.77|430.65|427.77|0
1649958720000|2022-04-14 17:52:00|430.5|427.62|430.97|428.09|430.97|428.09|430.5|427.62|0
1649958730000|2022-04-14 17:52:10|430.81|427.93|430.5|427.62|430.81|427.93|430.5|427.62|0
1649958740000|2022-04-14 17:52:20|430.34|427.46|430.34|427.46|430.34|427.46|430.34|427.46|0
1649958750000|2022-04-14 17:52:30|430.5|427.62|430.34|427.46|430.5|427.62|430.34|427.46|0
1649958760000|2022-04-14 17:52:40|430.5|427.62|429.72|426.84|430.5|427.62|429.72|426.84|0
1649958770000|2022-04-14 17:52:50|429.56|426.68|429.56|426.68|429.72|426.84|429.56|426.68|0
1649958780000|2022-04-14 17:53:00|429.72|426.84|429.41|426.53|429.72|426.84|429.25|426.37|0
1649958790000|2022-04-14 17:53:10|429.25|426.37|429.09|426.21|429.25|426.37|428.94|426.06|0
1649958800000|2022-04-14 17:53:20|429.25|426.37|429.09|426.21|429.25|426.37|429.09|426.21|0
1649958810000|2022-04-14 17:53:30|428.94|426.06|429.09|426.21|429.09|426.21|428.94|426.06|0
1649958820000|2022-04-14 17:53:40|428.94|426.06|429.01|426.13|429.09|426.21|428.94|426.06|0
1649958830000|2022-04-14 17:53:50|429.25|426.37|429.41|426.53|429.41|426.53|429.25|426.37|0
1649958840000|2022-04-14 17:54:00|429.56|426.68|429.17|426.29|429.56|426.68|429.17|426.29|0
1649958850000|2022-04-14 17:54:10|429.25|426.37|429.25|426.37|429.25|426.37|429.09|426.21|0
1649958860000|2022-04-14 17:54:20|429.09|426.21|429.25|426.37|429.25|426.37|429.09|426.21|0
1649958870000|2022-04-14 17:54:30|428.94|426.06|429.09|426.21|429.09|426.21|428.94|426.06|0
1649958880000|2022-04-14 17:54:40|429.25|426.37|429.25|426.37|429.25|426.37|429.17|426.29|0
1649958890000|2022-04-14 17:54:50|429.17|426.29|428.94|426.06|429.25|426.37|428.94|426.06|0
1649958900000|2022-04-14 17:55:00|429.09|426.21|428.94|426.06|429.25|426.37|428.94|426.06|0
1649958910000|2022-04-14 17:55:10|429.09|426.21|429.56|426.68|429.56|426.68|429.09|426.21|0
1649958920000|2022-04-14 17:55:20|429.25|426.37|429.25|426.37|429.25|426.37|429.09|426.21|0
1649958930000|2022-04-14 17:55:30|429.4|426.52|429.09|426.21|429.4|426.52|429.09|426.21|0
1649958940000|2022-04-14 17:55:40|429.25|426.37|429.25|426.37|429.25|426.37|429.17|426.29|0
1649958950000|2022-04-14 17:55:50|429.4|426.52|429.56|426.68|429.56|426.68|429.4|426.52|0
1649958960000|2022-04-14 17:56:00|429.72|426.84|429.87|426.99|429.87|426.99|429.56|426.68|0
1649958970000|2022-04-14 17:56:10|430.03|427.15|430.5|427.62|430.5|427.62|430.03|427.15|0
1649958980000|2022-04-14 17:56:20|430.34|427.46|430.81|427.93|430.81|427.93|430.34|427.46|0
1649958990000|2022-04-14 17:56:30|430.65|427.77|430.81|427.93|430.81|427.93|430.65|427.77|0
1649959000000|2022-04-14 17:56:40|430.34|427.46|430.34|427.46|430.34|427.46|430.34|427.46|0
1649959010000|2022-04-14 17:56:50|430.18|427.3|430.34|427.46|430.34|427.46|430.18|427.3|0
1649959020000|2022-04-14 17:57:00|430.65|427.77|430.96|428.08|430.96|428.08|430.65|427.77|0
1649959030000|2022-04-14 17:57:10|430.65|427.77|430.34|427.46|430.65|427.77|430.18|427.3|0
1649959040000|2022-04-14 17:57:20|430.18|427.3|430.34|427.46|430.5|427.62|430.18|427.3|0
1649959050000|2022-04-14 17:57:30|430.5|427.62|430.5|427.62|430.5|427.62|430.5|427.62|0
1649959060000|2022-04-14 17:57:40|430.65|427.77|430.5|427.62|430.65|427.77|430.5|427.62|0
1649959070000|2022-04-14 17:57:50|430.34|427.46|430.34|427.46|430.34|427.46|430.34|427.46|0
1649959080000|2022-04-14 17:58:00|430.18|427.3|430.34|427.46|430.34|427.46|430.18|427.3|0
1649959090000|2022-04-14 17:58:10|430.5|427.62|430.03|427.15|430.5|427.62|430.03|427.15|0
1649959100000|2022-04-14 17:58:20|429.87|426.99|430.03|427.15|430.03|427.15|429.87|426.99|0
1649959110000|2022-04-14 17:58:30|430.18|427.3|430.18|427.3|430.34|427.46|430.18|427.3|0
1649959120000|2022-04-14 17:58:40|430.03|427.15|430.81|427.93|430.81|427.93|430.03|427.15|0
1649959130000|2022-04-14 17:58:50|430.65|427.77|430.65|427.77|430.65|427.77|430.5|427.62|0
1649959140000|2022-04-14 17:59:00|430.81|427.93|430.5|427.62|430.81|427.93|430.5|427.62|0
1649959150000|2022-04-14 17:59:10|430.65|427.77|430.65|427.77|430.81|427.93|430.65|427.77|0
1649959160000|2022-04-14 17:59:20|431.12|428.24|430.81|427.93|431.12|428.24|430.81|427.93|0
1649959170000|2022-04-14 17:59:30|430.65|427.77|430.81|427.93|430.81|427.93|430.65|427.77|0
1649959180000|2022-04-14 17:59:40|430.96|428.08|430.96|428.08|430.96|428.08|430.81|427.93|0
1649959190000|2022-04-14 17:59:50|431.12|428.24|432.37|429.49|432.37|429.49|431.12|428.24|0
1649959200000|2022-04-14 18:00:00|432.21|429.33|432.53|429.65|432.53|429.65|432.21|429.33|0
1649959210000|2022-04-14 18:00:10|432.68|429.8|432.53|429.65|432.68|429.8|432.37|429.49|0
1649959220000|2022-04-14 18:00:20|432.76|429.88|433.31|430.43|433.31|430.43|432.76|429.88|0
1649959230000|2022-04-14 18:00:30|433.15|430.27|433.15|430.27|433.31|430.43|433.15|430.27|0
1649959240000|2022-04-14 18:00:40|432.91|430.03|432.84|429.96|432.91|430.03|432.84|429.96|0
1649959250000|2022-04-14 18:00:50|433|430.12|433|430.12|433|430.12|433|430.12|0
1649959260000|2022-04-14 18:01:00|432.68|429.8|432.21|429.33|432.68|429.8|432.21|429.33|0
1649959270000|2022-04-14 18:01:10|432.06|429.18|432.37|429.49|432.37|429.49|432.06|429.18|0
1649959280000|2022-04-14 18:01:20|432.53|429.65|432.06|429.18|432.53|429.65|432.06|429.18|0
1649959290000|2022-04-14 18:01:30|432.21|429.33|432.53|429.65|432.53|429.65|432.21|429.33|0
1649959300000|2022-04-14 18:01:40|432.37|429.49|432.84|429.96|432.84|429.96|432.37|429.49|0
1649959310000|2022-04-14 18:01:50|432.68|429.8|433|430.12|433.15|430.27|432.68|429.8|0
1649959320000|2022-04-14 18:02:00|433.31|430.43|433.47|430.59|433.47|430.59|433.31|430.43|0
1649959330000|2022-04-14 18:02:10|433.38|430.5|433.31|430.43|433.38|430.5|433.31|430.43|0
1649959340000|2022-04-14 18:02:20|433.38|430.5|433.31|430.43|433.38|430.5|433.31|430.43|0
1649959350000|2022-04-14 18:02:30|433|430.12|432.37|429.49|433|430.12|432.37|429.49|0
1649959360000|2022-04-14 18:02:40|432.06|429.18|432.21|429.33|432.37|429.49|432.06|429.18|0
1649959380000|2022-04-14 18:03:00|432.53|429.65|432.53|429.65|432.53|429.65|432.53|429.65|0
1649959390000|2022-04-14 18:03:10|432.68|429.8|433|430.12|433|430.12|432.68|429.8|0
1649959400000|2022-04-14 18:03:20|433.15|430.27|433|430.12|433.15|430.27|432.84|429.96|0
1649959410000|2022-04-14 18:03:30|433.07|430.19|433.15|430.27|433.15|430.27|433.07|430.19|0
1649959420000|2022-04-14 18:03:40|433.31|430.43|433.31|430.43|433.31|430.43|433.31|430.43|0
1649959430000|2022-04-14 18:03:50|433.46|430.58|433.46|430.58|433.46|430.58|433.31|430.43|0
1649959440000|2022-04-14 18:04:00|433.62|430.74|433.62|430.74|433.62|430.74|433.62|430.74|0
1649959450000|2022-04-14 18:04:10|433.78|430.9|435.03|432.15|435.03|432.15|433.78|430.9|0
1649959460000|2022-04-14 18:04:20|434.88|432|435.03|432.15|435.03|432.15|434.41|431.53|0
1649959470000|2022-04-14 18:04:30|435.19|432.31|434.88|432|435.35|432.47|434.88|432|0
1649959480000|2022-04-14 18:04:40|435.19|432.31|435.19|432.31|435.19|432.31|435.19|432.31|0
1649959490000|2022-04-14 18:04:50|434.56|431.68|434.72|431.84|434.72|431.84|434.56|431.68|0
1649959500000|2022-04-14 18:05:00|434.88|432|434.56|431.68|434.88|432|434.56|431.68|0
1649959510000|2022-04-14 18:05:10|434.4|431.52|434.32|431.44|434.56|431.68|434.32|431.44|0
1649959520000|2022-04-14 18:05:20|434.25|431.37|434.09|431.21|434.56|431.68|434.09|431.21|0
1649959530000|2022-04-14 18:05:30|434.25|431.37|434.72|431.84|434.72|431.84|434.25|431.37|0
1649959540000|2022-04-14 18:05:40|434.88|432|434.88|432|435.03|432.15|434.88|432|0
1649959550000|2022-04-14 18:05:50|434.56|431.68|434.25|431.37|434.56|431.68|434.25|431.37|0
1649959560000|2022-04-14 18:06:00|434.4|431.52|434.25|431.37|434.4|431.52|434.25|431.37|0
1649959570000|2022-04-14 18:06:10|434.09|431.21|433.93|431.05|434.09|431.21|433.93|431.05|0
1649959580000|2022-04-14 18:06:20|434.09|431.21|434.09|431.21|434.09|431.21|433.93|431.05|0
1649959590000|2022-04-14 18:06:30|433.93|431.05|434.25|431.37|434.25|431.37|433.93|431.05|0
1649959600000|2022-04-14 18:06:40|434.09|431.21|434.4|431.52|434.4|431.52|434.09|431.21|0
1649959610000|2022-04-14 18:06:50|434.56|431.68|434.72|431.84|434.87|431.99|434.56|431.68|0
1649959620000|2022-04-14 18:07:00|434.56|431.68|434.09|431.21|434.56|431.68|434.09|431.21|0
1649959630000|2022-04-14 18:07:10|434.25|431.37|434.25|431.37|434.25|431.37|434.25|431.37|0
1649959640000|2022-04-14 18:07:20|434.09|431.21|434.4|431.52|434.4|431.52|434.09|431.21|0
1649959650000|2022-04-14 18:07:30|434.56|431.68|434.01|431.13|434.56|431.68|434.01|431.13|0
1649959660000|2022-04-14 18:07:40|433.31|430.43|433.15|430.27|433.31|430.43|433.15|430.27|0
1649959670000|2022-04-14 18:07:50|432.99|430.11|432.99|430.11|432.99|430.11|432.84|429.96|0
1649959680000|2022-04-14 18:08:00|433.15|430.27|433.46|430.58|433.46|430.58|433.15|430.27|0
1649959690000|2022-04-14 18:08:10|433.31|430.43|432.99|430.11|433.31|430.43|432.99|430.11|0
1649959700000|2022-04-14 18:08:20|433.15|430.27|432.91|430.03|433.15|430.27|432.91|430.03|0
1649959710000|2022-04-14 18:08:30|432.99|430.11|433.15|430.27|433.15|430.27|432.99|430.11|0
1649959720000|2022-04-14 18:08:40|432.99|430.11|432.84|429.96|432.99|430.11|432.84|429.96|0
1649959730000|2022-04-14 18:08:50|432.99|430.11|432.52|429.64|432.99|430.11|432.52|429.64|0
1649959740000|2022-04-14 18:09:00|432.37|429.49|431.9|429.02|432.37|429.49|431.9|429.02|0
1649959750000|2022-04-14 18:09:10|432.37|429.49|432.52|429.64|432.52|429.64|432.37|429.49|0
1649959760000|2022-04-14 18:09:20|432.68|429.8|432.68|429.8|432.68|429.8|432.52|429.64|0
1649959770000|2022-04-14 18:09:30|432.52|429.64|432.44|429.56|432.52|429.64|432.37|429.49|0
1649959780000|2022-04-14 18:09:40|432.37|429.49|432.37|429.49|432.37|429.49|432.21|429.33|0
1649959790000|2022-04-14 18:09:50|432.21|429.33|432.37|429.49|432.37|429.49|432.21|429.33|0
1649959800000|2022-04-14 18:10:00|432.52|429.64|432.52|429.64|432.68|429.8|432.52|429.64|0
1649959810000|2022-04-14 18:10:10|432.37|429.49|432.05|429.17|432.37|429.49|432.05|429.17|0
1649959820000|2022-04-14 18:10:20|432.21|429.33|432.21|429.33|432.37|429.49|432.21|429.33|0
1649959830000|2022-04-14 18:10:30|432.05|429.17|432.52|429.64|432.52|429.64|432.05|429.17|0
1649959840000|2022-04-14 18:10:40|432.68|429.8|432.99|430.11|432.99|430.11|432.68|429.8|0
1649959850000|2022-04-14 18:10:50|432.84|429.96|432.52|429.64|432.84|429.96|432.52|429.64|0
1649959860000|2022-04-14 18:11:00|432.68|429.8|432.52|429.64|432.68|429.8|432.52|429.64|0
1649959870000|2022-04-14 18:11:10|432.37|429.49|432.52|429.64|432.52|429.64|432.37|429.49|0
1649959880000|2022-04-14 18:11:20|432.99|430.11|432.68|429.8|432.99|430.11|432.68|429.8|0
1649959890000|2022-04-14 18:11:30|432.99|430.11|432.99|430.11|432.99|430.11|432.83|429.95|0
1649959900000|2022-04-14 18:11:40|432.83|429.95|432.83|429.95|432.83|429.95|432.68|429.8|0
1649959910000|2022-04-14 18:11:50|432.99|430.11|432.99|430.11|432.99|430.11|432.99|430.11|0
1649959920000|2022-04-14 18:12:00|432.91|430.03|432.99|430.11|433.15|430.27|432.91|430.03|0
1649959930000|2022-04-14 18:12:10|433.15|430.27|433.15|430.27|433.3|430.42|433.15|430.27|0
1649959940000|2022-04-14 18:12:20|432.99|430.11|432.83|429.95|433.15|430.27|432.83|429.95|0
1649959950000|2022-04-14 18:12:30|432.99|430.11|432.99|430.11|433.15|430.27|432.99|430.11|0
1649959960000|2022-04-14 18:12:40|433.07|430.19|432.91|430.03|433.15|430.27|432.91|430.03|0
1649959970000|2022-04-14 18:12:50|432.83|429.95|432.99|430.11|432.99|430.11|432.83|429.95|0
1649959980000|2022-04-14 18:13:00|433.15|430.27|433.46|430.58|433.46|430.58|433.15|430.27|0
1649959990000|2022-04-14 18:13:10|433.3|430.42|433.46|430.58|433.62|430.74|433.3|430.42|0
1649960000000|2022-04-14 18:13:20|433.3|430.42|433.15|430.27|433.3|430.42|433.15|430.27|0
1649960010000|2022-04-14 18:13:30|432.83|429.95|432.68|429.8|432.83|429.95|432.68|429.8|0
1649960020000|2022-04-14 18:13:40|432.6|429.72|432.68|429.8|432.83|429.95|432.6|429.72|0
1649960030000|2022-04-14 18:13:50|432.83|429.95|432.36|429.48|432.83|429.95|432.36|429.48|0
1649960040000|2022-04-14 18:14:00|432.05|429.17|432.05|429.17|432.05|429.17|432.05|429.17|0
1649960050000|2022-04-14 18:14:10|431.74|428.86|431.89|429.01|432.05|429.17|431.74|428.86|0
1649960060000|2022-04-14 18:14:20|431.74|428.86|431.89|429.01|431.89|429.01|431.74|428.86|0
1649960070000|2022-04-14 18:14:30|431.81|428.93|432.05|429.17|432.05|429.17|431.81|428.93|0
1649960080000|2022-04-14 18:14:40|431.97|429.09|432.36|429.48|432.36|429.48|431.97|429.09|0
1649960090000|2022-04-14 18:14:50|432.68|429.8|432.99|430.11|432.99|430.11|432.68|429.8|0
1649960100000|2022-04-14 18:15:00|433.62|430.74|433.93|431.05|434.09|431.21|433.62|430.74|0
1649960110000|2022-04-14 18:15:10|433.62|430.74|432.83|429.95|433.62|430.74|432.83|429.95|0
1649960120000|2022-04-14 18:15:20|432.68|429.8|432.52|429.64|432.68|429.8|432.36|429.48|0
1649960130000|2022-04-14 18:15:30|432.68|429.8|433.3|430.42|433.3|430.42|432.68|429.8|0
1649960140000|2022-04-14 18:15:40|433.15|430.27|433.3|430.42|433.3|430.42|433.15|430.27|0
1649960150000|2022-04-14 18:15:50|433.46|430.58|433.77|430.89|433.77|430.89|433.3|430.42|0
1649960160000|2022-04-14 18:16:00|433.85|430.97|433.3|430.42|433.85|430.97|433.3|430.42|0
1649960170000|2022-04-14 18:16:10|433.46|430.58|433.46|430.58|433.62|430.74|433.38|430.5|0
1649960180000|2022-04-14 18:16:20|432.99|430.11|433.3|430.42|433.3|430.42|432.99|430.11|0
1649960190000|2022-04-14 18:16:30|433.06|430.18|432.91|430.03|433.06|430.18|432.91|430.03|0
1649960200000|2022-04-14 18:16:40|432.99|430.11|432.83|429.95|432.99|430.11|432.75|429.87|0
1649960210000|2022-04-14 18:16:50|432.75|429.87|432.21|429.33|432.75|429.87|432.21|429.33|0
1649960220000|2022-04-14 18:17:00|431.89|429.01|431.89|429.01|431.89|429.01|431.89|429.01|0
1649960230000|2022-04-14 18:17:10|431.74|428.86|431.89|429.01|431.89|429.01|431.74|428.86|0
1649960240000|2022-04-14 18:17:20|432.05|429.17|431.89|429.01|432.21|429.33|431.89|429.01|0
1649960250000|2022-04-14 18:17:30|431.74|428.86|431.89|429.01|431.89|429.01|431.74|428.86|0
1649960260000|2022-04-14 18:17:40|432.05|429.17|432.05|429.17|432.05|429.17|431.89|429.01|0
1649960270000|2022-04-14 18:17:50|431.89|429.01|431.58|428.7|431.89|429.01|431.58|428.7|0
1649960280000|2022-04-14 18:18:00|431.74|428.86|431.74|428.86|431.74|428.86|431.58|428.7|0
1649960290000|2022-04-14 18:18:10|431.81|428.93|431.42|428.54|431.81|428.93|431.27|428.39|0
1649960300000|2022-04-14 18:18:20|431.27|428.39|431.11|428.23|431.27|428.39|431.11|428.23|0
1649960310000|2022-04-14 18:18:30|431.27|428.39|431.42|428.54|431.42|428.54|431.27|428.39|0
1649960320000|2022-04-14 18:18:40|431.58|428.7|431.27|428.39|431.58|428.7|431.11|428.23|0
1649960330000|2022-04-14 18:18:50|431.11|428.23|431.27|428.39|431.27|428.39|431.11|428.23|0
1649960340000|2022-04-14 18:19:00|431.42|428.54|431.11|428.23|431.42|428.54|431.11|428.23|0
1649960350000|2022-04-14 18:19:10|431.27|428.39|431.11|428.23|431.27|428.39|431.11|428.23|0
1649960360000|2022-04-14 18:19:20|430.95|428.07|430.17|427.29|430.95|428.07|430.17|427.29|0
1649960380000|2022-04-14 18:19:40|430.33|427.45|430.49|427.61|430.49|427.61|430.33|427.45|0
1649960390000|2022-04-14 18:19:50|430.56|427.68|430.33|427.45|430.56|427.68|430.33|427.45|0
1649960400000|2022-04-14 18:20:00|429.78|426.9|429.24|426.36|429.78|426.9|429.24|426.36|0
1649960410000|2022-04-14 18:20:10|428.93|426.05|429.86|426.98|429.86|426.98|428.93|426.05|0
1649960420000|2022-04-14 18:20:20|429.71|426.83|429.39|426.51|429.71|426.83|429.24|426.36|0
1649960430000|2022-04-14 18:20:30|429.55|426.67|429.39|426.51|429.55|426.67|429.39|426.51|0
1649960440000|2022-04-14 18:20:40|429.55|426.67|429.39|426.51|429.71|426.83|429.39|426.51|0
1649960450000|2022-04-14 18:20:50|429.55|426.67|429.08|426.2|429.55|426.67|428.93|426.05|0
1649960460000|2022-04-14 18:21:00|428.93|426.05|428.77|425.89|428.93|426.05|428.46|425.58|0
1649960470000|2022-04-14 18:21:10|428.93|426.05|429.24|426.36|429.24|426.36|428.77|425.89|0
1649960480000|2022-04-14 18:21:20|429.08|426.2|429.08|426.2|429.24|426.36|429.08|426.2|0
1649960490000|2022-04-14 18:21:30|428.93|426.05|429.08|426.2|429.08|426.2|428.93|426.05|0
1649960500000|2022-04-14 18:21:40|428.93|426.05|428.61|425.73|428.93|426.05|428.61|425.73|0
1649960510000|2022-04-14 18:21:50|428.77|425.89|429.24|426.36|429.24|426.36|428.77|425.89|0
1649960520000|2022-04-14 18:22:00|429.08|426.2|428.92|426.04|429.08|426.2|428.61|425.73|0
1649960530000|2022-04-14 18:22:10|428.77|425.89|428.77|425.89|428.77|425.89|428.77|425.89|0
1649960540000|2022-04-14 18:22:20|428.61|425.73|428.3|425.42|428.77|425.89|428.3|425.42|0
1649960550000|2022-04-14 18:22:30|428.46|425.58|428.46|425.58|428.46|425.58|428.46|425.58|0
1649960560000|2022-04-14 18:22:40|428.3|425.42|427.99|425.11|428.46|425.58|427.99|425.11|0
1649960570000|2022-04-14 18:22:50|427.83|424.95|428.15|425.27|428.15|425.27|427.83|424.95|0
1649960580000|2022-04-14 18:23:00|427.99|425.11|428.3|425.42|428.3|425.42|427.99|425.11|0
1649960590000|2022-04-14 18:23:10|428.46|425.58|428.38|425.5|428.53|425.65|428.38|425.5|0
1649960600000|2022-04-14 18:23:20|428.3|425.42|428.3|425.42|428.3|425.42|428.3|425.42|0
1649960610000|2022-04-14 18:23:30|428.15|425.27|428.22|425.34|428.22|425.34|428.15|425.27|0
1649960620000|2022-04-14 18:23:40|428.15|425.27|428.15|425.27|428.15|425.27|427.99|425.11|0
1649960630000|2022-04-14 18:23:50|427.99|425.11|427.37|424.49|427.99|425.11|427.37|424.49|0
1649960640000|2022-04-14 18:24:00|427.52|424.64|427.99|425.11|427.99|425.11|427.52|424.64|0
1649960650000|2022-04-14 18:24:10|427.68|424.8|427.99|425.11|427.99|425.11|427.52|424.64|0
1649960660000|2022-04-14 18:24:20|427.83|424.95|427.52|424.64|427.83|424.95|427.37|424.49|0
1649960670000|2022-04-14 18:24:30|427.68|424.8|427.37|424.49|427.68|424.8|427.37|424.49|0
1649960680000|2022-04-14 18:24:40|427.52|424.64|427.68|424.8|427.68|424.8|427.52|424.64|0
1649960690000|2022-04-14 18:24:50|427.52|424.64|427.52|424.64|427.68|424.8|427.52|424.64|0
1649960700000|2022-04-14 18:25:00|427.83|424.95|427.83|424.95|427.99|425.11|427.83|424.95|0
1649960710000|2022-04-14 18:25:10|427.68|424.8|427.37|424.49|427.68|424.8|427.37|424.49|0
1649960720000|2022-04-14 18:25:20|427.68|424.8|427.52|424.64|427.68|424.8|427.52|424.64|0
1649960730000|2022-04-14 18:25:30|427.37|424.49|427.52|424.64|427.52|424.64|427.37|424.49|0
1649960740000|2022-04-14 18:25:40|427.21|424.33|427.06|424.18|427.21|424.33|427.06|424.18|0
1649960750000|2022-04-14 18:25:50|427.37|424.49|427.37|424.49|427.37|424.49|427.21|424.33|0
1649960760000|2022-04-14 18:26:00|427.52|424.64|427.37|424.49|427.68|424.8|427.37|424.49|0
1649960770000|2022-04-14 18:26:10|427.44|424.56|427.37|424.49|427.52|424.64|427.37|424.49|0
1649960780000|2022-04-14 18:26:20|427.52|424.64|427.52|424.64|427.52|424.64|427.52|424.64|0
1649960790000|2022-04-14 18:26:30|427.37|424.49|427.99|425.11|427.99|425.11|427.37|424.49|0
1649960800000|2022-04-14 18:26:40|427.68|424.8|427.68|424.8|427.68|424.8|427.68|424.8|0
1649960810000|2022-04-14 18:26:50|427.52|424.64|427.37|424.49|427.52|424.64|427.37|424.49|0
1649960820000|2022-04-14 18:27:00|427.52|424.64|427.83|424.95|427.83|424.95|427.52|424.64|0
1649960830000|2022-04-14 18:27:10|427.68|424.8|427.68|424.8|427.83|424.95|427.68|424.8|0
1649960840000|2022-04-14 18:27:20|427.83|424.95|427.99|425.11|427.99|425.11|427.83|424.95|0
1649960850000|2022-04-14 18:27:30|427.83|424.95|427.99|425.11|427.99|425.11|427.83|424.95|0
1649960860000|2022-04-14 18:27:40|428.14|425.26|428.14|425.26|428.14|425.26|428.14|425.26|0
1649960870000|2022-04-14 18:27:50|428.3|425.42|428.14|425.26|428.3|425.42|428.14|425.26|0
1649960880000|2022-04-14 18:28:00|428.22|425.34|428.45|425.57|428.45|425.57|428.22|425.34|0
1649960890000|2022-04-14 18:28:10|428.61|425.73|428.92|426.04|428.92|426.04|428.61|425.73|0
1649960900000|2022-04-14 18:28:20|429.55|426.67|429.39|426.51|429.55|426.67|429.39|426.51|0
1649960910000|2022-04-14 18:28:30|429.23|426.35|429.39|426.51|429.39|426.51|429.23|426.35|0
1649960920000|2022-04-14 18:28:40|429.55|426.67|430.17|427.29|430.17|427.29|429.55|426.67|0
1649960930000|2022-04-14 18:28:50|430.01|427.13|430.24|427.36|430.24|427.36|430.01|427.13|0
1649960940000|2022-04-14 18:29:00|430.33|427.45|430.17|427.29|430.33|427.45|430.17|427.29|0
1649960950000|2022-04-14 18:29:10|430.33|427.45|430.33|427.45|430.48|427.6|430.33|427.45|0
1649960960000|2022-04-14 18:29:20|430.64|427.76|430.48|427.6|430.64|427.76|430.33|427.45|0
1649960970000|2022-04-14 18:29:30|430.33|427.45|430.01|427.13|430.33|427.45|430.01|427.13|0
1649960990000|2022-04-14 18:29:50|429.93|427.05|429.62|426.74|429.93|427.05|429.62|426.74|0
1649961000000|2022-04-14 18:30:00|429.86|426.98|430.01|427.13|430.01|427.13|429.7|426.82|0
1649961010000|2022-04-14 18:30:10|429.86|426.98|430.48|427.6|430.48|427.6|429.86|426.98|0
1649961020000|2022-04-14 18:30:20|430.33|427.45|430.87|427.99|430.87|427.99|430.33|427.45|0
1649961030000|2022-04-14 18:30:30|430.79|427.91|430.79|427.91|430.79|427.91|430.79|427.91|0
1649961040000|2022-04-14 18:30:40|430.64|427.76|430.95|428.07|430.95|428.07|430.64|427.76|0
1649961050000|2022-04-14 18:30:50|430.79|427.91|430.95|428.07|430.95|428.07|430.79|427.91|0
1649961060000|2022-04-14 18:31:00|431.11|428.23|430.95|428.07|431.11|428.23|430.95|428.07|0
1649961070000|2022-04-14 18:31:10|430.64|427.76|430.79|427.91|430.79|427.91|430.64|427.76|0
1649961080000|2022-04-14 18:31:20|430.32|427.44|430.79|427.91|430.79|427.91|430.32|427.44|0
1649961090000|2022-04-14 18:31:30|430.64|427.76|430.79|427.91|430.79|427.91|430.64|427.76|0
1649961100000|2022-04-14 18:31:40|431.11|428.23|430.4|427.52|431.11|428.23|430.4|427.52|0
1649961110000|2022-04-14 18:31:50|430.48|427.6|430.01|427.13|430.48|427.6|429.7|426.82|0
1649961120000|2022-04-14 18:32:00|429.86|426.98|430.32|427.44|430.32|427.44|429.86|426.98|0
1649961130000|2022-04-14 18:32:10|430.17|427.29|430.32|427.44|430.32|427.44|430.17|427.29|0
1649961140000|2022-04-14 18:32:20|430.17|427.29|430.17|427.29|430.17|427.29|430.01|427.13|0
1649961150000|2022-04-14 18:32:30|430.32|427.44|430.32|427.44|430.32|427.44|430.17|427.29|0
1649961160000|2022-04-14 18:32:40|430.17|427.29|430.24|427.36|430.24|427.36|430.17|427.29|0
1649961170000|2022-04-14 18:32:50|430.01|427.13|430.32|427.44|430.32|427.44|430.01|427.13|0
1649961180000|2022-04-14 18:33:00|430.09|427.21|429.86|426.98|430.09|427.21|429.86|426.98|0
1649961190000|2022-04-14 18:33:10|429.7|426.82|429.23|426.35|429.7|426.82|429.23|426.35|0
1649961200000|2022-04-14 18:33:20|429.08|426.2|428.76|425.88|429.08|426.2|428.76|425.88|0
1649961210000|2022-04-14 18:33:30|428.92|426.04|428.92|426.04|429.08|426.2|428.92|426.04|0
1649961220000|2022-04-14 18:33:40|427.67|424.79|427.21|424.33|427.67|424.79|427.21|424.33|0
1649961230000|2022-04-14 18:33:50|427.36|424.48|427.21|424.33|427.36|424.48|427.05|424.17|0
1649961240000|2022-04-14 18:34:00|426.58|423.7|426.9|424.02|426.9|424.02|426.58|423.7|0
1649961250000|2022-04-14 18:34:10|426.74|423.86|426.81|423.93|426.9|424.02|426.74|423.86|0
1649961260000|2022-04-14 18:34:20|426.9|424.02|427.05|424.17|427.05|424.17|426.9|424.02|0
1649961270000|2022-04-14 18:34:30|427.21|424.33|427.21|424.33|427.21|424.33|427.21|424.33|0
1649961280000|2022-04-14 18:34:40|427.52|424.64|427.67|424.79|427.98|425.1|427.52|424.64|0
1649961290000|2022-04-14 18:34:50|427.52|424.64|427.21|424.33|427.52|424.64|427.21|424.33|0
1649961300000|2022-04-14 18:35:00|427.13|424.25|427.05|424.17|427.36|424.48|427.05|424.17|0
1649961310000|2022-04-14 18:35:10|426.9|424.02|426.74|423.86|426.9|424.02|426.74|423.86|0
1649961320000|2022-04-14 18:35:20|426.58|423.7|426.58|423.7|426.66|423.78|426.58|423.7|0
1649961330000|2022-04-14 18:35:30|426.74|423.86|427.21|424.33|427.21|424.33|426.74|423.86|0
1649961340000|2022-04-14 18:35:40|426.9|424.02|427.21|424.33|427.21|424.33|426.9|424.02|0
1649961350000|2022-04-14 18:35:50|427.05|424.17|426.89|424.01|427.05|424.17|426.74|423.86|0
1649961360000|2022-04-14 18:36:00|427.21|424.33|426.89|424.01|427.21|424.33|426.89|424.01|0
1649961370000|2022-04-14 18:36:10|426.97|424.09|427.05|424.17|427.21|424.33|426.89|424.01|0
1649961380000|2022-04-14 18:36:20|427.12|424.24|427.36|424.48|427.44|424.56|427.12|424.24|0
1649961390000|2022-04-14 18:36:30|427.05|424.17|427.05|424.17|427.05|424.17|427.05|424.17|0
1649961400000|2022-04-14 18:36:40|427.21|424.33|427.36|424.48|427.36|424.48|427.21|424.33|0
1649961410000|2022-04-14 18:36:50|427.52|424.64|427.36|424.48|427.52|424.64|427.36|424.48|0
1649961420000|2022-04-14 18:37:00|427.52|424.64|427.36|424.48|427.83|424.95|427.36|424.48|0
1649961430000|2022-04-14 18:37:10|427.21|424.33|426.89|424.01|427.21|424.33|426.89|424.01|0
1649961440000|2022-04-14 18:37:20|427.05|424.17|427.21|424.33|427.21|424.33|427.05|424.17|0
1649961450000|2022-04-14 18:37:30|427.05|424.17|427.21|424.33|427.21|424.33|427.05|424.17|0
1649961460000|2022-04-14 18:37:40|427.05|424.17|427.36|424.48|427.52|424.64|427.05|424.17|0
1649961470000|2022-04-14 18:37:50|427.44|424.56|426.89|424.01|427.44|424.56|426.89|424.01|0
1649961480000|2022-04-14 18:38:00|427.05|424.17|426.74|423.86|427.05|424.17|426.74|423.86|0
1649961490000|2022-04-14 18:38:10|426.89|424.01|426.74|423.86|426.89|424.01|426.74|423.86|0
1649961500000|2022-04-14 18:38:20|426.81|423.93|426.89|424.01|426.89|424.01|426.74|423.86|0
1649961510000|2022-04-14 18:38:30|426.74|423.86|426.58|423.7|426.74|423.86|426.58|423.7|0
1649961520000|2022-04-14 18:38:40|426.74|423.86|426.81|423.93|426.89|424.01|426.74|423.86|0
1649961530000|2022-04-14 18:38:50|426.89|424.01|426.74|423.86|426.89|424.01|426.74|423.86|0
1649961540000|2022-04-14 18:39:00|426.89|424.01|426.89|424.01|426.89|424.01|426.74|423.86|0
1649961550000|2022-04-14 18:39:10|426.74|423.86|426.74|423.86|426.74|423.86|426.74|423.86|0
1649961560000|2022-04-14 18:39:20|426.89|424.01|426.89|424.01|426.89|424.01|426.89|424.01|0
1649961570000|2022-04-14 18:39:30|426.74|423.86|425.96|423.08|426.74|423.86|425.65|422.77|0
1649961580000|2022-04-14 18:39:40|426.12|423.24|426.27|423.39|426.27|423.39|426.12|423.24|0
1649961590000|2022-04-14 18:39:50|426.58|423.7|426.43|423.55|426.58|423.7|426.43|423.55|0
1649961600000|2022-04-14 18:40:00|426.58|423.7|426.43|423.55|426.74|423.86|426.43|423.55|0
1649961610000|2022-04-14 18:40:10|426.58|423.7|426.74|423.86|426.74|423.86|426.58|423.7|0
1649961620000|2022-04-14 18:40:20|426.89|424.01|427.2|424.32|427.2|424.32|426.89|424.01|0
1649961630000|2022-04-14 18:40:30|426.74|423.86|426.89|424.01|426.89|424.01|426.74|423.86|0
1649961640000|2022-04-14 18:40:40|426.97|424.09|426.74|423.86|426.97|424.09|426.58|423.7|0
1649961650000|2022-04-14 18:40:50|427.2|424.32|427.05|424.17|427.2|424.32|427.05|424.17|0
1649961660000|2022-04-14 18:41:00|427.2|424.32|427.05|424.17|427.2|424.32|427.05|424.17|0
1649961670000|2022-04-14 18:41:10|426.89|424.01|426.89|424.01|427.05|424.17|426.89|424.01|0
1649961680000|2022-04-14 18:41:20|427.05|424.17|426.81|423.93|427.05|424.17|426.74|423.86|0
1649961690000|2022-04-14 18:41:30|426.89|424.01|426.74|423.86|426.89|424.01|426.58|423.7|0
1649961700000|2022-04-14 18:41:40|426.89|424.01|427.05|424.17|427.05|424.17|426.89|424.01|0
1649961710000|2022-04-14 18:41:50|427.2|424.32|427.05|424.17|427.2|424.32|427.05|424.17|0
1649961720000|2022-04-14 18:42:00|426.74|423.86|426.97|424.09|427.05|424.17|426.74|423.86|0
1649961730000|2022-04-14 18:42:10|426.89|424.01|427.36|424.48|427.36|424.48|426.89|424.01|0
1649961740000|2022-04-14 18:42:20|427.2|424.32|427.36|424.48|427.36|424.48|427.2|424.32|0
1649961750000|2022-04-14 18:42:30|427.2|424.32|427.51|424.63|427.51|424.63|427.2|424.32|0
1649961760000|2022-04-14 18:42:40|427.59|424.71|427.36|424.48|427.67|424.79|427.36|424.48|0
1649961770000|2022-04-14 18:42:50|427.2|424.32|427.05|424.17|427.2|424.32|427.05|424.17|0
1649961780000|2022-04-14 18:43:00|426.89|424.01|426.89|424.01|426.89|424.01|426.74|423.86|0
1649961790000|2022-04-14 18:43:10|427.05|424.17|427.2|424.32|427.2|424.32|426.89|424.01|0
1649961800000|2022-04-14 18:43:20|427.28|424.4|427.05|424.17|427.28|424.4|427.05|424.17|0
1649961810000|2022-04-14 18:43:30|427.2|424.32|427.2|424.32|427.2|424.32|427.2|424.32|0
1649961820000|2022-04-14 18:43:40|427.05|424.17|427.2|424.32|427.28|424.4|427.05|424.17|0
1649961830000|2022-04-14 18:43:50|427.05|424.17|427.2|424.32|427.2|424.32|427.05|424.17|0
1649961840000|2022-04-14 18:44:00|427.36|424.48|427.05|424.17|427.36|424.48|427.05|424.17|0
1649961850000|2022-04-14 18:44:10|427.2|424.32|427.2|424.32|427.2|424.32|427.05|424.17|0
1649961860000|2022-04-14 18:44:20|427.28|424.4|427.36|424.48|427.36|424.48|427.2|424.32|0
1649961870000|2022-04-14 18:44:30|427.2|424.32|427.12|424.24|427.36|424.48|427.12|424.24|0
1649961880000|2022-04-14 18:44:40|427.2|424.32|427.2|424.32|427.2|424.32|427.05|424.17|0
1649961890000|2022-04-14 18:44:50|427.36|424.48|427.36|424.48|427.36|424.48|427.36|424.48|0
1649961900000|2022-04-14 18:45:00|427.28|424.4|427.36|424.48|427.36|424.48|427.2|424.32|0
1649961910000|2022-04-14 18:45:10|427.51|424.63|427.67|424.79|427.67|424.79|427.51|424.63|0
1649961920000|2022-04-14 18:45:20|427.98|425.1|428.14|425.26|428.14|425.26|427.98|425.1|0
1649961930000|2022-04-14 18:45:30|428.29|425.41|427.82|424.94|428.29|425.41|427.82|424.94|0
1649961940000|2022-04-14 18:45:40|427.67|424.79|427.36|424.48|427.67|424.79|427.36|424.48|0
1649961950000|2022-04-14 18:45:50|427.67|424.79|427.51|424.63|427.67|424.79|427.51|424.63|0
1649961960000|2022-04-14 18:46:00|426.89|424.01|426.27|423.39|426.89|424.01|426.27|423.39|0
1649961970000|2022-04-14 18:46:10|426.42|423.54|426.42|423.54|426.42|423.54|426.27|423.39|0
1649961980000|2022-04-14 18:46:20|426.58|423.7|426.58|423.7|426.73|423.85|426.58|423.7|0
1649961990000|2022-04-14 18:46:30|426.65|423.77|426.58|423.7|426.65|423.77|426.58|423.7|0
1649962000000|2022-04-14 18:46:40|426.42|423.54|426.42|423.54|426.42|423.54|426.42|423.54|0
1649962010000|2022-04-14 18:46:50|426.58|423.7|427.05|424.17|427.05|424.17|426.58|423.7|0
1649962020000|2022-04-14 18:47:00|426.89|424.01|426.89|424.01|427.05|424.17|426.73|423.85|0
1649962030000|2022-04-14 18:47:10|427.05|424.17|426.81|423.93|427.05|424.17|426.73|423.85|0
1649962040000|2022-04-14 18:47:20|426.89|424.01|427.51|424.63|427.51|424.63|426.89|424.01|0
1649962050000|2022-04-14 18:47:30|427.36|424.48|427.51|424.63|427.51|424.63|427.36|424.48|0
1649962060000|2022-04-14 18:47:40|427.2|424.32|427.2|424.32|427.36|424.48|427.2|424.32|0
1649962070000|2022-04-14 18:47:50|426.89|424.01|427.2|424.32|427.2|424.32|426.89|424.01|0
1649962080000|2022-04-14 18:48:00|427.05|424.17|427.36|424.48|427.36|424.48|427.05|424.17|0
1649962090000|2022-04-14 18:48:10|427.51|424.63|427.12|424.24|427.51|424.63|427.12|424.24|0
1649962100000|2022-04-14 18:48:20|427.2|424.32|427.36|424.48|427.36|424.48|427.2|424.32|0
1649962110000|2022-04-14 18:48:30|427.2|424.32|427.04|424.16|427.36|424.48|427.04|424.16|0
1649962120000|2022-04-14 18:48:40|427.12|424.24|427.36|424.48|427.51|424.63|427.12|424.24|0
1649962130000|2022-04-14 18:48:50|427.2|424.32|427.36|424.48|427.36|424.48|427.2|424.32|0
1649962140000|2022-04-14 18:49:00|427.51|424.63|427.51|424.63|427.51|424.63|427.36|424.48|0
1649962150000|2022-04-14 18:49:10|427.36|424.48|427.2|424.32|427.36|424.48|427.04|424.16|0
1649962160000|2022-04-14 18:49:20|427.04|424.16|427.2|424.32|427.2|424.32|427.04|424.16|0
1649962170000|2022-04-14 18:49:30|427.36|424.48|427.2|424.32|427.36|424.48|427.2|424.32|0
1649962180000|2022-04-14 18:49:40|427.12|424.24|426.81|423.93|427.12|424.24|426.81|423.93|0
1649962190000|2022-04-14 18:49:50|426.96|424.08|427.04|424.16|427.04|424.16|426.89|424.01|0
1649962200000|2022-04-14 18:50:00|427.2|424.32|427.2|424.32|427.2|424.32|427.2|424.32|0
1649962210000|2022-04-14 18:50:10|427.12|424.24|427.51|424.63|427.51|424.63|427.12|424.24|0
1649962220000|2022-04-14 18:50:20|427.2|424.32|427.43|424.55|427.43|424.55|427.2|424.32|0
1649962230000|2022-04-14 18:50:30|427.35|424.47|427.2|424.32|427.35|424.47|427.2|424.32|0
1649962240000|2022-04-14 18:50:40|427.04|424.16|426.96|424.08|427.04|424.16|426.89|424.01|0
1649962250000|2022-04-14 18:50:50|427.04|424.16|427.04|424.16|427.2|424.32|427.04|424.16|0
1649962260000|2022-04-14 18:51:00|427.2|424.32|427.35|424.47|427.35|424.47|427.2|424.32|0
1649962270000|2022-04-14 18:51:10|427.2|424.32|427.2|424.32|427.2|424.32|427.04|424.16|0
1649962280000|2022-04-14 18:51:20|426.89|424.01|426.96|424.08|426.96|424.08|426.89|424.01|0
1649962290000|2022-04-14 18:51:30|427.04|424.16|426.96|424.08|427.2|424.32|426.96|424.08|0
1649962300000|2022-04-14 18:51:40|427.04|424.16|427.2|424.32|427.2|424.32|427.04|424.16|0
1649962310000|2022-04-14 18:51:50|427.12|424.24|426.58|423.7|427.12|424.24|426.58|423.7|0
1649962320000|2022-04-14 18:52:00|426.42|423.54|426.11|423.23|426.42|423.54|426.11|423.23|0
1649962330000|2022-04-14 18:52:10|426.42|423.54|425.64|422.76|426.42|423.54|425.64|422.76|0
1649962340000|2022-04-14 18:52:20|425.41|422.53|425.33|422.45|425.49|422.61|425.18|422.3|0
1649962350000|2022-04-14 18:52:30|425.49|422.61|424.87|421.99|425.49|422.61|424.87|421.99|0
1649962360000|2022-04-14 18:52:40|424.71|421.83|425.02|422.14|425.18|422.3|424.71|421.83|0
1649962370000|2022-04-14 18:52:50|425.33|422.45|425.49|422.61|425.49|422.61|425.33|422.45|0
1649962380000|2022-04-14 18:53:00|425.33|422.45|424.25|421.37|425.33|422.45|424.25|421.37|0
1649962390000|2022-04-14 18:53:10|424.09|421.21|424.09|421.21|424.09|421.21|423.94|421.06|0
1649962400000|2022-04-14 18:53:20|423.94|421.06|423.78|420.9|423.94|421.06|423.63|420.75|0
1649962410000|2022-04-14 18:53:30|423.94|421.06|423.63|420.75|423.94|421.06|423.63|420.75|0
1649962420000|2022-04-14 18:53:40|423.78|420.9|423.7|420.82|423.94|421.06|423.7|420.82|0
1649962430000|2022-04-14 18:53:50|423.78|420.9|423.55|420.67|423.78|420.9|423.55|420.67|0
1649962440000|2022-04-14 18:54:00|423.63|420.75|422.54|419.66|423.63|420.75|422.54|419.66|0
1649962450000|2022-04-14 18:54:10|422.7|419.82|422.54|419.66|422.7|419.82|422.39|419.51|0
1649962460000|2022-04-14 18:54:20|422.39|419.51|422.39|419.51|422.46|419.58|422.23|419.35|0
1649962470000|2022-04-14 18:54:30|422.23|419.35|422.23|419.35|422.23|419.35|422.23|419.35|0
1649962490000|2022-04-14 18:54:50|421.77|418.89|422.08|419.2|422.08|419.2|421.62|418.74|0
1649962500000|2022-04-14 18:55:00|422.23|419.35|421.77|418.89|422.23|419.35|421.77|418.89|0
1649962510000|2022-04-14 18:55:10|421.93|419.05|421.62|418.74|421.93|419.05|421.62|418.74|0
1649962520000|2022-04-14 18:55:20|421.77|418.89|421.46|418.58|421.77|418.89|421.46|418.58|0
1649962530000|2022-04-14 18:55:30|421.62|418.74|421.15|418.27|421.62|418.74|421.15|418.27|0
1649962540000|2022-04-14 18:55:40|420.69|417.81|421|418.12|421|418.12|420.69|417.81|0
1649962550000|2022-04-14 18:55:50|420.84|417.96|420.84|417.96|421|418.12|420.84|417.96|0
1649962560000|2022-04-14 18:56:00|421|418.12|420.92|418.04|421|418.12|420.84|417.96|0
1649962570000|2022-04-14 18:56:10|420.84|417.96|420.69|417.81|420.84|417.96|420.69|417.81|0
1649962580000|2022-04-14 18:56:20|421|418.12|421.15|418.27|421.31|418.43|421|418.12|0
1649962590000|2022-04-14 18:56:30|421|418.12|421.15|418.27|421.15|418.27|421|418.12|0
1649962600000|2022-04-14 18:56:40|421.31|418.43|421.15|418.27|421.31|418.43|421.15|418.27|0
1649962610000|2022-04-14 18:56:50|421|418.12|421|418.12|421|418.12|420.84|417.96|0
1649962620000|2022-04-14 18:57:00|421.15|418.27|421.15|418.27|421.15|418.27|421|418.12|0
1649962630000|2022-04-14 18:57:10|421.31|418.43|421.15|418.27|421.31|418.43|421.15|418.27|0
1649962640000|2022-04-14 18:57:20|421|418.12|421.15|418.27|421.15|418.27|421|418.12|0
1649962650000|2022-04-14 18:57:30|420.53|417.65|420.53|417.65|420.53|417.65|420.53|417.65|0
1649962660000|2022-04-14 18:57:40|420.69|417.81|420.69|417.81|420.69|417.81|420.69|417.81|0
1649962670000|2022-04-14 18:57:50|420.53|417.65|420.53|417.65|420.53|417.65|420.53|417.65|0
1649962680000|2022-04-14 18:58:00|420.45|417.57|420.45|417.57|420.45|417.57|420.45|417.57|0
1649962690000|2022-04-14 18:58:10|420.38|417.5|420.38|417.5|420.53|417.65|420.07|417.19|0
1649962700000|2022-04-14 18:58:20|420.23|417.35|420.22|417.34|420.23|417.35|420.22|417.34|0
1649962710000|2022-04-14 18:58:30|420.38|417.5|420.45|417.57|420.45|417.57|420.38|417.5|0
1649962720000|2022-04-14 18:58:40|420.22|417.34|420.22|417.34|420.22|417.34|420.22|417.34|0
1649962730000|2022-04-14 18:58:50|420.38|417.5|420.38|417.5|420.38|417.5|420.38|417.5|0
1649962740000|2022-04-14 18:59:00|420.53|417.65|420.53|417.65|420.61|417.73|420.53|417.65|0
1649962750000|2022-04-14 18:59:10|420.84|417.96|420.84|417.96|421.15|418.27|420.84|417.96|0
1649962760000|2022-04-14 18:59:20|420.69|417.81|420.53|417.65|420.69|417.81|420.53|417.65|0
1649962770000|2022-04-14 18:59:30|420.69|417.81|420.53|417.65|420.69|417.81|420.53|417.65|0
1649962780000|2022-04-14 18:59:40|420.38|417.5|420.07|417.19|420.38|417.5|420.07|417.19|0
1649962790000|2022-04-14 18:59:50|419.92|417.04|420.07|417.19|420.07|417.19|419.92|417.04|0
1649962800000|2022-04-14 19:00:00|419.92|417.04|419.76|416.88|419.92|417.04|419.76|416.88|0
1649962810000|2022-04-14 19:00:10|419.61|416.73|419.45|416.57|419.61|416.73|419.45|416.57|0
1649962820000|2022-04-14 19:00:20|419.61|416.73|419.61|416.73|419.76|416.88|419.61|416.73|0
1649962830000|2022-04-14 19:00:30|419.76|416.88|419.76|416.88|419.76|416.88|419.61|416.73|0
1649962840000|2022-04-14 19:00:40|417.81|414.93|417.81|414.93|417.81|414.93|417.81|414.93|0
1649962850000|2022-04-14 19:00:50|417.96|415.08|417.96|415.08|418.12|415.24|417.96|415.08|0
1649962860000|2022-04-14 19:01:00|417.81|414.93|417.35|414.47|417.81|414.93|417.35|414.47|0
1649962870000|2022-04-14 19:01:10|420.27|417.39|420.27|417.39|420.27|417.39|420.27|417.39|0
1649962880000|2022-04-14 19:01:20|420.11|417.23|420.11|417.23|420.11|417.23|420.11|417.23|0
1649962890000|2022-04-14 19:01:30|419.96|417.08|420.11|417.23|420.11|417.23|419.96|417.08|0
1649962900000|2022-04-14 19:01:40|420.27|417.39|420.27|417.39|420.42|417.54|420.27|417.39|0
1649962910000|2022-04-14 19:01:50|420.42|417.54|420.42|417.54|420.42|417.54|420.42|417.54|0
1649962920000|2022-04-14 19:02:00|420.34|417.46|420.42|417.54|420.42|417.54|420.34|417.46|0
1649962930000|2022-04-14 19:02:10|420.57|417.69|420.73|417.85|420.73|417.85|420.57|417.69|0
1649962940000|2022-04-14 19:02:20|420.57|417.69|421.04|418.16|421.04|418.16|420.42|417.54|0
1649962950000|2022-04-14 19:02:30|420.88|418|421.19|418.31|421.35|418.47|420.88|418|0
1649962960000|2022-04-14 19:02:40|421.35|418.47|421.96|419.08|421.96|419.08|421.35|418.47|0
1649962970000|2022-04-14 19:02:50|421.81|418.93|422.19|419.31|422.19|419.31|421.81|418.93|0
1649962980000|2022-04-14 19:03:00|422.12|419.24|422.58|419.7|422.58|419.7|422.12|419.24|0
1649962990000|2022-04-14 19:03:10|422.74|419.86|422.74|419.86|422.74|419.86|422.58|419.7|0
1649963000000|2022-04-14 19:03:20|422.73|419.85|422.58|419.7|423.04|420.16|422.58|419.7|0
1649963010000|2022-04-14 19:03:30|422.73|419.85|423.04|420.16|423.04|420.16|422.73|419.85|0
1649963020000|2022-04-14 19:03:40|423.2|420.32|422.73|419.85|423.2|420.32|422.73|419.85|0
1649963030000|2022-04-14 19:03:50|422.58|419.7|422.12|419.24|422.58|419.7|422.12|419.24|0
1649963040000|2022-04-14 19:04:00|421.96|419.08|422.12|419.24|422.27|419.39|421.96|419.08|0
1649963050000|2022-04-14 19:04:10|422.27|419.39|422.43|419.55|422.43|419.55|422.27|419.39|0
1649963060000|2022-04-14 19:04:20|422.27|419.39|422.12|419.24|422.27|419.39|422.12|419.24|0
1649963070000|2022-04-14 19:04:30|421.96|419.08|421.81|418.93|422.12|419.24|421.81|418.93|0
1649963080000|2022-04-14 19:04:40|421.96|419.08|421.96|419.08|421.96|419.08|421.96|419.08|0
1649963090000|2022-04-14 19:04:50|422.04|419.16|421.96|419.08|422.04|419.16|421.96|419.08|0
1649963100000|2022-04-14 19:05:00|422.12|419.24|421.81|418.93|422.12|419.24|421.81|418.93|0
1649963110000|2022-04-14 19:05:10|422.12|419.24|421.81|418.93|422.12|419.24|421.81|418.93|0
1649963120000|2022-04-14 19:05:20|421.88|419|422.12|419.24|422.27|419.39|421.88|419|0
1649963130000|2022-04-14 19:05:30|421.81|418.93|421.73|418.85|421.96|419.08|421.73|418.85|0
1649963140000|2022-04-14 19:05:40|421.81|418.93|422.12|419.24|422.12|419.24|421.81|418.93|0
1649963150000|2022-04-14 19:05:50|421.96|419.08|422.12|419.24|422.12|419.24|421.96|419.08|0
1649963160000|2022-04-14 19:06:00|422.04|419.16|422.12|419.24|422.12|419.24|421.96|419.08|0
1649963170000|2022-04-14 19:06:10|422.42|419.54|422.58|419.7|422.58|419.7|422.42|419.54|0
1649963180000|2022-04-14 19:06:20|422.42|419.54|422.42|419.54|422.58|419.7|422.42|419.54|0
1649963190000|2022-04-14 19:06:30|422.58|419.7|422.27|419.39|422.89|420.01|422.27|419.39|0
1649963200000|2022-04-14 19:06:40|422.42|419.54|422.42|419.54|422.42|419.54|422.27|419.39|0
1649963210000|2022-04-14 19:06:50|422.27|419.39|422.27|419.39|422.27|419.39|422.27|419.39|0
1649963220000|2022-04-14 19:07:00|422.12|419.24|422.34|419.46|422.34|419.46|422.12|419.24|0
1649963230000|2022-04-14 19:07:10|422.27|419.39|421.96|419.08|422.27|419.39|421.96|419.08|0
1649963240000|2022-04-14 19:07:20|421.81|418.93|421.19|418.31|421.81|418.93|421.19|418.31|0
1649963250000|2022-04-14 19:07:30|421.34|418.46|420.88|418|421.34|418.46|420.88|418|0
1649963260000|2022-04-14 19:07:40|421.34|418.46|421.81|418.93|421.81|418.93|421.19|418.31|0
1649963270000|2022-04-14 19:07:50|421.65|418.77|421.19|418.31|421.65|418.77|421.19|418.31|0
1649963280000|2022-04-14 19:08:00|421.5|418.62|421.34|418.46|421.5|418.62|421.34|418.46|0
1649963290000|2022-04-14 19:08:10|421.19|418.31|420.73|417.85|421.19|418.31|420.57|417.69|0
1649963300000|2022-04-14 19:08:20|420.57|417.69|420.26|417.38|420.57|417.69|420.26|417.38|0
1649963310000|2022-04-14 19:08:30|420.11|417.23|420.42|417.54|420.42|417.54|420.11|417.23|0
1649963320000|2022-04-14 19:08:40|420.26|417.38|420.42|417.54|420.42|417.54|420.26|417.38|0
1649963330000|2022-04-14 19:08:50|420.49|417.61|420.73|417.85|420.73|417.85|420.49|417.61|0
1649963340000|2022-04-14 19:09:00|420.57|417.69|420.42|417.54|420.57|417.69|420.42|417.54|0
1649963350000|2022-04-14 19:09:10|420.26|417.38|420.26|417.38|420.57|417.69|420.26|417.38|0
1649963360000|2022-04-14 19:09:20|420.42|417.54|420.26|417.38|420.42|417.54|420.26|417.38|0
1649963370000|2022-04-14 19:09:30|420.11|417.23|420.26|417.38|420.26|417.38|420.11|417.23|0
1649963380000|2022-04-14 19:09:40|420.11|417.23|419.34|416.46|420.11|417.23|419.34|416.46|0
1649963390000|2022-04-14 19:09:50|418.72|415.84|418.72|415.84|418.8|415.92|418.72|415.84|0
1649963400000|2022-04-14 19:10:00|418.8|415.92|419.49|416.61|419.49|416.61|418.72|415.84|0
1649963410000|2022-04-14 19:10:10|419.03|416.15|418.42|415.54|419.03|416.15|418.42|415.54|0
1649963420000|2022-04-14 19:10:20|418.72|415.84|418.57|415.69|418.72|415.84|418.57|415.69|0
1649963430000|2022-04-14 19:10:30|418.72|415.84|418.88|416|418.88|416|418.42|415.54|0
1649963440000|2022-04-14 19:10:40|419.03|416.15|418.88|416|419.03|416.15|418.88|416|0
1649963450000|2022-04-14 19:10:50|418.72|415.84|418.72|415.84|418.88|416|418.72|415.84|0
1649963460000|2022-04-14 19:11:00|418.26|415.38|418.57|415.69|418.57|415.69|418.11|415.23|0
1649963470000|2022-04-14 19:11:10|419.03|416.15|418.57|415.69|419.03|416.15|418.57|415.69|0
1649963480000|2022-04-14 19:11:20|418.72|415.84|419.18|416.3|419.18|416.3|418.72|415.84|0
1649963490000|2022-04-14 19:11:30|419.34|416.46|419.49|416.61|419.49|416.61|419.18|416.3|0
1649963500000|2022-04-14 19:11:40|419.8|416.92|419.65|416.77|419.95|417.07|419.65|416.77|0
1649963510000|2022-04-14 19:11:50|419.49|416.61|419.03|416.15|419.49|416.61|419.03|416.15|0
1649963520000|2022-04-14 19:12:00|418.88|416|419.65|416.77|419.65|416.77|418.88|416|0
1649963530000|2022-04-14 19:12:10|419.34|416.46|419.95|417.07|419.95|417.07|419.34|416.46|0
1649963540000|2022-04-14 19:12:20|419.8|416.92|419.72|416.84|419.8|416.92|419.49|416.61|0
1649963550000|2022-04-14 19:12:30|419.8|416.92|420.11|417.23|420.11|417.23|419.8|416.92|0
1649963560000|2022-04-14 19:12:40|419.95|417.07|419.34|416.46|419.95|417.07|419.34|416.46|0
1649963570000|2022-04-14 19:12:50|419.18|416.3|419.26|416.38|419.26|416.38|419.03|416.15|0
1649963580000|2022-04-14 19:13:00|419.03|416.15|418.88|416|419.18|416.3|418.88|416|0
1649963590000|2022-04-14 19:13:10|419.03|416.15|419.03|416.15|419.03|416.15|419.03|416.15|0
1649963600000|2022-04-14 19:13:20|418.88|416|419.34|416.46|419.34|416.46|418.88|416|0
1649963610000|2022-04-14 19:13:30|419.18|416.3|419.18|416.3|419.18|416.3|419.18|416.3|0
1649963620000|2022-04-14 19:13:40|419.03|416.15|419.03|416.15|419.34|416.46|419.03|416.15|0
1649963630000|2022-04-14 19:13:50|419.18|416.3|419.34|416.46|419.34|416.46|419.18|416.3|0
1649963640000|2022-04-14 19:14:00|419.65|416.77|419.49|416.61|419.65|416.77|419.34|416.46|0
1649963650000|2022-04-14 19:14:10|419.65|416.77|420.11|417.23|420.11|417.23|419.65|416.77|0
1649963660000|2022-04-14 19:14:20|419.95|417.07|419.8|416.92|419.95|417.07|419.8|416.92|0
1649963670000|2022-04-14 19:14:30|419.95|417.07|419.95|417.07|419.95|417.07|419.8|416.92|0
1649963680000|2022-04-14 19:14:40|419.8|416.92|420.11|417.23|420.11|417.23|419.8|416.92|0
1649963690000|2022-04-14 19:14:50|419.95|417.07|419.95|417.07|420.11|417.23|419.8|416.92|0
1649963700000|2022-04-14 19:15:00|420.26|417.38|420.41|417.53|420.41|417.53|420.26|417.38|0
1649963710000|2022-04-14 19:15:10|420.57|417.69|420.57|417.69|420.72|417.84|420.57|417.69|0
1649963720000|2022-04-14 19:15:20|420.72|417.84|420.72|417.84|420.88|418|420.72|417.84|0
1649963730000|2022-04-14 19:15:30|420.88|418|421.34|418.46|421.34|418.46|420.88|418|0
1649963740000|2022-04-14 19:15:40|421.49|418.61|421.19|418.31|421.49|418.61|421.03|418.15|0
1649963750000|2022-04-14 19:15:50|421.34|418.46|421.49|418.61|421.49|418.61|421.34|418.46|0
1649963760000|2022-04-14 19:16:00|421.19|418.31|421.49|418.61|421.49|418.61|420.88|418|0
1649963770000|2022-04-14 19:16:10|421.65|418.77|421.96|419.08|422.11|419.23|421.65|418.77|0
1649963780000|2022-04-14 19:16:20|422.57|419.69|423.04|420.16|423.04|420.16|422.57|419.69|0
1649963790000|2022-04-14 19:16:30|423.66|420.78|424.04|421.16|424.04|421.16|423.5|420.62|0
1649963800000|2022-04-14 19:16:40|424.12|421.24|424.12|421.24|424.43|421.55|424.12|421.24|0
1649963810000|2022-04-14 19:16:50|424.43|421.55|424.43|421.55|424.43|421.55|424.28|421.4|0
1649963820000|2022-04-14 19:17:00|424.59|421.71|424.28|421.4|424.59|421.71|424.28|421.4|0
1649963830000|2022-04-14 19:17:10|424.12|421.24|423.97|421.09|424.12|421.24|423.97|421.09|0
1649963840000|2022-04-14 19:17:20|423.81|420.93|423.35|420.47|423.81|420.93|423.35|420.47|0
1649963850000|2022-04-14 19:17:30|423.19|420.31|423.5|420.62|423.5|420.62|423.19|420.31|0
1649963860000|2022-04-14 19:17:40|423.35|420.47|423.19|420.31|423.35|420.47|422.88|420|0
1649963870000|2022-04-14 19:17:50|423.04|420.16|422.73|419.85|423.04|420.16|422.73|419.85|0
1649963880000|2022-04-14 19:18:00|423.04|420.16|422.88|420|423.04|420.16|422.57|419.69|0
1649963890000|2022-04-14 19:18:10|422.73|419.85|422.73|419.85|422.88|420|422.73|419.85|0
1649963900000|2022-04-14 19:18:20|422.88|420|422.42|419.54|422.88|420|422.42|419.54|0
1649963910000|2022-04-14 19:18:30|422.57|419.69|422.57|419.69|422.73|419.85|422.57|419.69|0
1649963920000|2022-04-14 19:18:40|422.88|420|422.88|420|422.96|420.08|422.88|420|0
1649963930000|2022-04-14 19:18:50|422.73|419.85|422.57|419.69|422.73|419.85|422.57|419.69|0
1649963940000|2022-04-14 19:19:00|422.42|419.54|422.26|419.38|422.57|419.69|422.26|419.38|0
1649963950000|2022-04-14 19:19:10|422.57|419.69|423.19|420.31|423.19|420.31|422.42|419.54|0
1649963960000|2022-04-14 19:19:20|423.5|420.62|423.04|420.16|423.5|420.62|423.04|420.16|0
1649963980000|2022-04-14 19:19:40|423.27|420.39|423.5|420.62|423.5|420.62|423.27|420.39|0
1649963990000|2022-04-14 19:19:50|423.96|421.08|424.12|421.24|424.27|421.39|423.96|421.08|0
1649964000000|2022-04-14 19:20:00|423.96|421.08|424.27|421.39|424.43|421.55|423.96|421.08|0
1649964010000|2022-04-14 19:20:10|424.89|422.01|424.27|421.39|424.89|422.01|424.27|421.39|0
1649964020000|2022-04-14 19:20:20|423.96|421.08|423.96|421.08|423.96|421.08|423.88|421|0
1649964030000|2022-04-14 19:20:30|424.12|421.24|424.12|421.24|424.58|421.7|424.12|421.24|0
1649964040000|2022-04-14 19:20:40|424.27|421.39|424.58|421.7|424.58|421.7|424.27|421.39|0
1649964050000|2022-04-14 19:20:50|424.43|421.55|424.43|421.55|424.43|421.55|424.27|421.39|0
1649964060000|2022-04-14 19:21:00|423.81|420.93|423.35|420.47|423.81|420.93|423.35|420.47|0
1649964070000|2022-04-14 19:21:10|423.19|420.31|423.19|420.31|423.19|420.31|423.04|420.16|0
1649964080000|2022-04-14 19:21:20|423.5|420.62|424.12|421.24|424.12|421.24|423.5|420.62|0
1649964090000|2022-04-14 19:21:30|423.96|421.08|423.65|420.77|423.96|421.08|423.65|420.77|0
1649964100000|2022-04-14 19:21:40|423.5|420.62|423.5|420.62|423.65|420.77|423.42|420.54|0
1649964110000|2022-04-14 19:21:50|423.34|420.46|423.5|420.62|423.65|420.77|423.34|420.46|0
1649964120000|2022-04-14 19:22:00|423.81|420.93|423.81|420.93|423.81|420.93|423.5|420.62|0
1649964130000|2022-04-14 19:22:10|423.65|420.77|423.65|420.77|423.65|420.77|423.65|420.77|0
1649964140000|2022-04-14 19:22:20|423.81|420.93|423.65|420.77|423.81|420.93|423.65|420.77|0
1649964150000|2022-04-14 19:22:30|423.88|421|423.81|420.93|423.88|421|423.65|420.77|0
1649964160000|2022-04-14 19:22:40|423.96|421.08|423.65|420.77|423.96|421.08|423.65|420.77|0
1649964170000|2022-04-14 19:22:50|423.81|420.93|423.88|421|423.96|421.08|423.81|420.93|0
1649964180000|2022-04-14 19:23:00|423.81|420.93|423.88|421|423.88|421|423.81|420.93|0
1649964190000|2022-04-14 19:23:10|423.81|420.93|423.04|420.16|423.81|420.93|423.04|420.16|0
1649964200000|2022-04-14 19:23:20|422.88|420|422.73|419.85|422.88|420|422.73|419.85|0
1649964210000|2022-04-14 19:23:30|422.88|420|422.88|420|423.11|420.23|422.88|420|0
1649964220000|2022-04-14 19:23:40|423.03|420.15|422.57|419.69|423.03|420.15|422.57|419.69|0
1649964230000|2022-04-14 19:23:50|422.88|420|423.19|420.31|423.19|420.31|422.88|420|0
1649964240000|2022-04-14 19:24:00|423.03|420.15|423.34|420.46|423.34|420.46|423.03|420.15|0
1649964250000|2022-04-14 19:24:10|423.19|420.31|423.03|420.15|423.19|420.31|422.88|420|0
1649964260000|2022-04-14 19:24:20|422.88|420|422.73|419.85|422.88|420|422.73|419.85|0
1649964270000|2022-04-14 19:24:30|422.57|419.69|422.26|419.38|422.57|419.69|422.11|419.23|0
1649964280000|2022-04-14 19:24:40|422.11|419.23|421.95|419.07|422.26|419.38|421.95|419.07|0
1649964290000|2022-04-14 19:24:50|422.42|419.54|422.57|419.69|422.88|420|422.42|419.54|0
1649964300000|2022-04-14 19:25:00|422.73|419.85|422.26|419.38|422.73|419.85|422.26|419.38|0
1649964310000|2022-04-14 19:25:10|422.11|419.23|422.11|419.23|422.11|419.23|422.11|419.23|0
1649964320000|2022-04-14 19:25:20|421.95|419.07|422.11|419.23|422.11|419.23|421.8|418.92|0
1649964330000|2022-04-14 19:25:30|421.18|418.3|420.72|417.84|421.18|418.3|420.72|417.84|0
1649964340000|2022-04-14 19:25:40|420.87|417.99|421.34|418.46|421.34|418.46|420.87|417.99|0
1649964350000|2022-04-14 19:25:50|421.18|418.3|420.87|417.99|421.18|418.3|420.87|417.99|0
1649964360000|2022-04-14 19:26:00|420.72|417.84|421.03|418.15|421.18|418.3|420.72|417.84|0
1649964370000|2022-04-14 19:26:10|420.95|418.07|421.49|418.61|421.49|418.61|420.95|418.07|0
1649964380000|2022-04-14 19:26:20|421.33|418.45|421.33|418.45|421.41|418.53|421.03|418.15|0
1649964400000|2022-04-14 19:26:40|421.18|418.3|420.72|417.84|421.25|418.37|420.72|417.84|0
1649964410000|2022-04-14 19:26:50|421.03|418.15|420.56|417.68|421.03|418.15|420.56|417.68|0
1649964420000|2022-04-14 19:27:00|420.26|417.38|420.41|417.53|420.41|417.53|420.1|417.22|0
1649964430000|2022-04-14 19:27:10|420.1|417.22|419.95|417.07|420.1|417.22|419.95|417.07|0
1649964440000|2022-04-14 19:27:20|420.1|417.22|419.79|416.91|420.1|417.22|419.79|416.91|0
1649964450000|2022-04-14 19:27:30|419.64|416.76|419.79|416.91|419.79|416.91|419.64|416.76|0
1649964460000|2022-04-14 19:27:40|419.95|417.07|420.26|417.38|420.26|417.38|419.79|416.91|0
1649964470000|2022-04-14 19:27:50|420.41|417.53|420.26|417.38|420.41|417.53|420.26|417.38|0
1649964480000|2022-04-14 19:28:00|419.95|417.07|420.1|417.22|420.1|417.22|419.79|416.91|0
1649964490000|2022-04-14 19:28:10|420.25|417.37|420.41|417.53|420.41|417.53|420.25|417.37|0
1649964500000|2022-04-14 19:28:20|420.25|417.37|420.25|417.37|420.41|417.53|420.25|417.37|0
1649964510000|2022-04-14 19:28:30|420.41|417.53|421.18|418.3|421.18|418.3|420.41|417.53|0
1649964520000|2022-04-14 19:28:40|421.33|418.45|421.33|418.45|421.49|418.61|421.33|418.45|0
1649964530000|2022-04-14 19:28:50|421.49|418.61|421.49|418.61|421.64|418.76|421.49|418.61|0
1649964540000|2022-04-14 19:29:00|421.95|419.07|420.87|417.99|421.95|419.07|420.87|417.99|0
1649964550000|2022-04-14 19:29:10|420.56|417.68|420.72|417.84|420.72|417.84|420.56|417.68|0
1649964560000|2022-04-14 19:29:20|420.64|417.76|420.87|417.99|421.03|418.15|420.64|417.76|0
1649964570000|2022-04-14 19:29:30|420.72|417.84|420.56|417.68|420.72|417.84|420.41|417.53|0
1649964580000|2022-04-14 19:29:40|420.64|417.76|420.56|417.68|420.64|417.76|420.41|417.53|0
1649964590000|2022-04-14 19:29:50|420.41|417.53|420.1|417.22|420.41|417.53|420.1|417.22|0
1649964600000|2022-04-14 19:30:00|420.41|417.53|419.95|417.07|420.41|417.53|419.95|417.07|0
1649964610000|2022-04-14 19:30:10|419.48|416.6|420.41|417.53|420.41|417.53|419.48|416.6|0
1649964620000|2022-04-14 19:30:20|420.25|417.37|419.33|416.45|420.25|417.37|419.33|416.45|0
1649964630000|2022-04-14 19:30:30|419.48|416.6|419.33|416.45|419.64|416.76|419.33|416.45|0
1649964640000|2022-04-14 19:30:40|419.64|416.76|419.02|416.14|419.64|416.76|419.02|416.14|0
1649964650000|2022-04-14 19:30:50|419.33|416.45|419.33|416.45|419.33|416.45|419.33|416.45|0
1649964660000|2022-04-14 19:31:00|419.18|416.3|419.33|416.45|419.48|416.6|419.18|416.3|0
1649964670000|2022-04-14 19:31:10|419.48|416.6|419.02|416.14|419.64|416.76|419.02|416.14|0
1649964680000|2022-04-14 19:31:20|419.33|416.45|419.33|416.45|419.33|416.45|419.18|416.3|0
1649964690000|2022-04-14 19:31:30|418.87|415.99|419.79|416.91|419.79|416.91|418.87|415.99|0
1649964700000|2022-04-14 19:31:40|419.64|416.76|419.64|416.76|419.64|416.76|419.64|416.76|0
1649964710000|2022-04-14 19:31:50|419.79|416.91|419.48|416.6|419.79|416.91|419.48|416.6|0
1649964720000|2022-04-14 19:32:00|419.25|416.37|418.71|415.83|419.25|416.37|418.71|415.83|0
1649964730000|2022-04-14 19:32:10|418.41|415.53|418.41|415.53|418.56|415.68|418.41|415.53|0
1649964740000|2022-04-14 19:32:20|418.56|415.68|418.41|415.53|418.87|415.99|418.41|415.53|0
1649964750000|2022-04-14 19:32:30|418.56|415.68|418.41|415.53|418.56|415.68|418.41|415.53|0
1649964760000|2022-04-14 19:32:40|418.25|415.37|418.41|415.53|418.41|415.53|418.25|415.37|0
1649964770000|2022-04-14 19:32:50|418.25|415.37|418.25|415.37|418.41|415.53|418.25|415.37|0
1649964780000|2022-04-14 19:33:00|418.56|415.68|418.56|415.68|418.71|415.83|418.56|415.68|0
1649964790000|2022-04-14 19:33:10|418.1|415.22|417.94|415.06|418.25|415.37|417.94|415.06|0
1649964800000|2022-04-14 19:33:20|417.79|414.91|417.94|415.06|417.94|415.06|417.79|414.91|0
1649964810000|2022-04-14 19:33:30|417.64|414.76|417.94|415.06|417.94|415.06|417.64|414.76|0
1649964820000|2022-04-14 19:33:40|417.79|414.91|417.94|415.06|417.94|415.06|417.79|414.91|0
1649964830000|2022-04-14 19:33:50|417.86|414.98|417.79|414.91|417.94|415.06|417.79|414.91|0
1649964840000|2022-04-14 19:34:00|417.64|414.76|417.94|415.06|417.94|415.06|417.64|414.76|0
1649964850000|2022-04-14 19:34:10|418.1|415.22|418.1|415.22|418.1|415.22|418.1|415.22|0
1649964860000|2022-04-14 19:34:20|418.25|415.37|418.25|415.37|418.41|415.53|418.25|415.37|0
1649964870000|2022-04-14 19:34:30|417.86|414.98|417.94|415.06|417.94|415.06|417.86|414.98|0
1649964880000|2022-04-14 19:34:40|417.64|414.76|417.18|414.3|417.64|414.76|417.02|414.14|0
1649964890000|2022-04-14 19:34:50|417.33|414.45|417.18|414.3|417.48|414.6|417.18|414.3|0
1649964900000|2022-04-14 19:35:00|417.33|414.45|417.02|414.14|417.33|414.45|417.02|414.14|0
1649964910000|2022-04-14 19:35:10|417.18|414.3|417.33|414.45|417.33|414.45|417.18|414.3|0
1649964920000|2022-04-14 19:35:20|417.79|414.91|417.79|414.91|417.94|415.06|417.64|414.76|0
1649964930000|2022-04-14 19:35:30|417.64|414.76|417.86|414.98|417.86|414.98|417.64|414.76|0
1649964940000|2022-04-14 19:35:40|417.94|415.06|417.64|414.76|418.1|415.22|417.64|414.76|0
1649964950000|2022-04-14 19:35:50|417.79|414.91|417.79|414.91|417.94|415.06|417.79|414.91|0
1649964960000|2022-04-14 19:36:00|418.25|415.37|417.64|414.76|418.25|415.37|417.48|414.6|0
1649964970000|2022-04-14 19:36:10|417.79|414.91|417.94|415.06|417.94|415.06|417.64|414.76|0
1649964980000|2022-04-14 19:36:20|418.1|415.22|418.25|415.37|418.25|415.37|417.94|415.06|0
1649964990000|2022-04-14 19:36:30|417.79|414.91|417.33|414.45|417.79|414.91|417.25|414.37|0
1649965000000|2022-04-14 19:36:40|417.48|414.6|417.48|414.6|417.64|414.76|417.48|414.6|0
1649965010000|2022-04-14 19:36:50|417.33|414.45|417.48|414.6|417.48|414.6|417.33|414.45|0
1649965020000|2022-04-14 19:37:00|417.64|414.76|417.48|414.6|417.79|414.91|417.48|414.6|0
1649965030000|2022-04-14 19:37:10|417.18|414.3|417.02|414.14|417.18|414.3|416.71|413.83|0
1649965040000|2022-04-14 19:37:20|417.64|414.76|418.25|415.37|418.25|415.37|417.64|414.76|0
1649965050000|2022-04-14 19:37:30|417.94|415.06|418.4|415.52|418.4|415.52|417.94|415.06|0
1649965060000|2022-04-14 19:37:40|418.56|415.68|418.56|415.68|418.71|415.83|418.56|415.68|0
1649965070000|2022-04-14 19:37:50|418.1|415.22|418.1|415.22|418.1|415.22|418.1|415.22|0
1649965080000|2022-04-14 19:38:00|417.64|414.76|417.33|414.45|417.64|414.76|417.33|414.45|0
1649965090000|2022-04-14 19:38:10|417.17|414.29|416.63|413.75|417.17|414.29|416.63|413.75|0
1649965100000|2022-04-14 19:38:20|416.87|413.99|416.71|413.83|416.87|413.99|416.71|413.83|0
1649965110000|2022-04-14 19:38:30|416.56|413.68|417.02|414.14|417.02|414.14|416.56|413.68|0
1649965120000|2022-04-14 19:38:40|417.17|414.29|416.87|413.99|417.17|414.29|416.87|413.99|0
1649965130000|2022-04-14 19:38:50|416.79|413.91|417.02|414.14|417.02|414.14|416.71|413.83|0
1649965140000|2022-04-14 19:39:00|417.17|414.29|416.71|413.83|417.17|414.29|416.71|413.83|0
1649965150000|2022-04-14 19:39:10|416.87|413.99|417.33|414.45|417.33|414.45|416.87|413.99|0
1649965160000|2022-04-14 19:39:20|416.87|413.99|416.71|413.83|416.87|413.99|416.63|413.75|0
1649965170000|2022-04-14 19:39:30|416.87|413.99|416.56|413.68|416.87|413.99|416.56|413.68|0
1649965180000|2022-04-14 19:39:40|416.71|413.83|416.87|413.99|416.87|413.99|416.56|413.68|0
1649965190000|2022-04-14 19:39:50|416.71|413.83|416.41|413.53|416.71|413.83|416.41|413.53|0
1649965200000|2022-04-14 19:40:00|416.71|413.83|416.25|413.37|416.71|413.83|416.25|413.37|0
1649965210000|2022-04-14 19:40:10|416.56|413.68|416.17|413.29|416.56|413.68|416.17|413.29|0
1649965220000|2022-04-14 19:40:20|416.25|413.37|416.1|413.22|416.25|413.37|416.1|413.22|0
1649965230000|2022-04-14 19:40:30|416.25|413.37|416.87|413.99|416.87|413.99|416.25|413.37|0
1649965240000|2022-04-14 19:40:40|416.71|413.83|416.41|413.53|416.71|413.83|416.41|413.53|0
1649965250000|2022-04-14 19:40:50|416.25|413.37|416.1|413.22|416.25|413.37|416.1|413.22|0
1649965260000|2022-04-14 19:41:00|416.41|413.53|416.87|413.99|416.87|413.99|416.41|413.53|0
1649965270000|2022-04-14 19:41:10|417.02|414.14|417.48|414.6|417.63|414.75|417.02|414.14|0
1649965280000|2022-04-14 19:41:20|417.02|414.14|416.87|413.99|417.02|414.14|416.87|413.99|0
1649965290000|2022-04-14 19:41:30|416.71|413.83|416.56|413.68|416.71|413.83|416.56|413.68|0
1649965300000|2022-04-14 19:41:40|417.02|414.14|416.71|413.83|417.02|414.14|416.71|413.83|0
1649965310000|2022-04-14 19:41:50|416.87|413.99|417.02|414.14|417.17|414.29|416.87|413.99|0
1649965320000|2022-04-14 19:42:00|417.17|414.29|417.63|414.75|417.79|414.91|417.17|414.29|0
1649965330000|2022-04-14 19:42:10|417.79|414.91|417.79|414.91|417.79|414.91|417.79|414.91|0
1649965340000|2022-04-14 19:42:20|417.63|414.75|417.94|415.06|417.94|415.06|417.63|414.75|0
1649965350000|2022-04-14 19:42:30|418.56|415.68|418.48|415.6|418.71|415.83|418.4|415.52|0
1649965360000|2022-04-14 19:42:40|417.94|415.06|418.09|415.21|418.25|415.37|417.94|415.06|0
1649965370000|2022-04-14 19:42:50|418.25|415.37|418.71|415.83|418.71|415.83|418.25|415.37|0
1649965380000|2022-04-14 19:43:00|419.17|416.29|418.71|415.83|419.32|416.44|418.71|415.83|0
1649965390000|2022-04-14 19:43:10|418.56|415.68|418.56|415.68|418.71|415.83|418.56|415.68|0
1649965400000|2022-04-14 19:43:20|418.71|415.83|418.86|415.98|418.86|415.98|418.71|415.83|0
1649965410000|2022-04-14 19:43:30|418.71|415.83|418.86|415.98|419.02|416.14|418.71|415.83|0
1649965420000|2022-04-14 19:43:40|419.02|416.14|418.94|416.06|419.02|416.14|418.94|416.06|0
1649965430000|2022-04-14 19:43:50|419.02|416.14|418.86|415.98|419.02|416.14|418.86|415.98|0
1649965440000|2022-04-14 19:44:00|418.71|415.83|419.17|416.29|419.24|416.36|418.71|415.83|0
1649965450000|2022-04-14 19:44:10|419.4|416.52|419.32|416.44|419.63|416.75|419.32|416.44|0
1649965460000|2022-04-14 19:44:20|419.17|416.29|419.24|416.36|419.24|416.36|419.02|416.14|0
1649965470000|2022-04-14 19:44:30|419.48|416.6|419.48|416.6|419.48|416.6|419.32|416.44|0
1649965480000|2022-04-14 19:44:40|419.63|416.75|419.63|416.75|419.79|416.91|419.63|416.75|0
1649965490000|2022-04-14 19:44:50|419.79|416.91|419.94|417.06|419.94|417.06|419.79|416.91|0
1649965500000|2022-04-14 19:45:00|419.79|416.91|419.94|417.06|420.25|417.37|419.79|416.91|0
1649965510000|2022-04-14 19:45:10|419.79|416.91|418.86|415.98|419.79|416.91|418.86|415.98|0
1649965520000|2022-04-14 19:45:20|419.02|416.14|418.86|415.98|419.02|416.14|418.86|415.98|0
1649965530000|2022-04-14 19:45:30|419.17|416.29|419.78|416.9|419.78|416.9|418.86|415.98|0
1649965540000|2022-04-14 19:45:40|419.48|416.6|418.47|415.59|419.48|416.6|418.47|415.59|0
1649965550000|2022-04-14 19:45:50|418.4|415.52|418.4|415.52|418.55|415.67|418.4|415.52|0
1649965560000|2022-04-14 19:46:00|418.25|415.37|417.63|414.75|418.25|415.37|417.63|414.75|0
1649965570000|2022-04-14 19:46:10|417.48|414.6|417.32|414.44|417.48|414.6|416.86|413.98|0
1649965580000|2022-04-14 19:46:20|417.17|414.29|417.63|414.75|417.63|414.75|417.17|414.29|0
1649965590000|2022-04-14 19:46:30|417.17|414.29|418.09|415.21|418.09|415.21|417.17|414.29|0
1649965600000|2022-04-14 19:46:40|418.25|415.37|418.09|415.21|418.25|415.37|417.94|415.06|0
1649965610000|2022-04-14 19:46:50|418.4|415.52|417.94|415.06|418.4|415.52|417.63|414.75|0
1649965620000|2022-04-14 19:47:00|418.09|415.21|417.32|414.44|418.09|415.21|417.32|414.44|0
1649965630000|2022-04-14 19:47:10|417.17|414.29|417.17|414.29|417.32|414.44|417.17|414.29|0
1649965640000|2022-04-14 19:47:20|417.02|414.14|417.78|414.9|417.78|414.9|417.02|414.14|0
1649965650000|2022-04-14 19:47:30|417.48|414.6|417.32|414.44|417.48|414.6|417.32|414.44|0
1649965660000|2022-04-14 19:47:40|417.17|414.29|416.86|413.98|417.17|414.29|416.86|413.98|0
1649965670000|2022-04-14 19:47:50|417.02|414.14|417.78|414.9|417.78|414.9|417.02|414.14|0
1649965680000|2022-04-14 19:48:00|418.17|415.29|418.09|415.21|418.25|415.37|417.63|414.75|0
1649965690000|2022-04-14 19:48:10|417.63|414.75|417.94|415.06|417.94|415.06|417.63|414.75|0
1649965700000|2022-04-14 19:48:20|417.78|414.9|418.25|415.37|418.4|415.52|417.78|414.9|0
1649965710000|2022-04-14 19:48:30|418.4|415.52|418.25|415.37|418.55|415.67|418.25|415.37|0
1649965720000|2022-04-14 19:48:40|417.94|415.06|417.94|415.06|418.09|415.21|417.94|415.06|0
1649965730000|2022-04-14 19:48:50|418.09|415.21|417.86|414.98|418.09|415.21|417.78|414.9|0
1649965740000|2022-04-14 19:49:00|417.63|414.75|417.48|414.6|417.78|414.9|417.48|414.6|0
1649965750000|2022-04-14 19:49:10|417.32|414.44|417.32|414.44|417.32|414.44|417.32|414.44|0
1649965760000|2022-04-14 19:49:20|417.24|414.36|417.48|414.6|417.63|414.75|417.24|414.36|0
1649965770000|2022-04-14 19:49:30|417.32|414.44|417.48|414.6|417.48|414.6|417.17|414.29|0
1649965780000|2022-04-14 19:49:40|417.17|414.29|417.48|414.6|417.48|414.6|417.17|414.29|0
1649965790000|2022-04-14 19:49:50|417.32|414.44|417.78|414.9|417.78|414.9|417.32|414.44|0
1649965800000|2022-04-14 19:50:00|416.56|413.68|416.1|413.22|416.56|413.68|416.1|413.22|0
1649965810000|2022-04-14 19:50:10|415.33|412.45|415.33|412.45|415.33|412.45|415.18|412.3|0
1649965820000|2022-04-14 19:50:20|414.87|411.99|414.72|411.84|415.02|412.14|414.72|411.84|0
1649965830000|2022-04-14 19:50:30|414.87|411.99|414.41|411.53|414.87|411.99|414.41|411.53|0
1649965840000|2022-04-14 19:50:40|414.56|411.68|414.87|411.99|414.87|411.99|414.56|411.68|0
1649965850000|2022-04-14 19:50:50|414.72|411.84|414.87|411.99|415.48|412.6|414.72|411.84|0
1649965860000|2022-04-14 19:51:00|414.41|411.53|414.72|411.84|414.72|411.84|414.41|411.53|0
1649965870000|2022-04-14 19:51:10|414.41|411.53|413.95|411.07|414.41|411.53|413.95|411.07|0
1649965880000|2022-04-14 19:51:20|414.1|411.22|413.95|411.07|414.1|411.22|413.95|411.07|0
1649965890000|2022-04-14 19:51:30|413.8|410.92|413.8|410.92|414.1|411.22|413.8|410.92|0
1649965900000|2022-04-14 19:51:40|413.49|410.61|413.49|410.61|413.8|410.92|413.49|410.61|0
1649965910000|2022-04-14 19:51:50|413.8|410.92|414.87|411.99|414.87|411.99|413.8|410.92|0
1649965920000|2022-04-14 19:52:00|414.41|411.53|415.79|412.91|415.79|412.91|414.41|411.53|0
1649965930000|2022-04-14 19:52:10|415.48|412.6|415.48|412.6|415.63|412.75|415.33|412.45|0
1649965940000|2022-04-14 19:52:20|414.87|411.99|414.94|412.06|415.02|412.14|414.87|411.99|0
1649965950000|2022-04-14 19:52:30|414.72|411.84|414.87|411.99|414.87|411.99|414.72|411.84|0
1649965960000|2022-04-14 19:52:40|415.02|412.14|415.63|412.75|415.94|413.06|415.02|412.14|0
1649965970000|2022-04-14 19:52:50|415.94|413.06|415.17|412.29|415.94|413.06|415.17|412.29|0
1649965980000|2022-04-14 19:53:00|414.56|411.68|414.26|411.38|414.56|411.68|414.1|411.22|0
1649965990000|2022-04-14 19:53:10|414.1|411.22|413.87|410.99|414.1|411.22|413.87|410.99|0
1649966000000|2022-04-14 19:53:20|413.95|411.07|413.64|410.76|413.95|411.07|413.49|410.61|0
1649966010000|2022-04-14 19:53:30|413.8|410.92|414.1|411.22|414.1|411.22|413.49|410.61|0
1649966020000|2022-04-14 19:53:40|414.26|411.38|413.95|411.07|414.26|411.38|413.95|411.07|0
1649966030000|2022-04-14 19:53:50|414.1|411.22|413.95|411.07|414.26|411.38|413.95|411.07|0
1649966040000|2022-04-14 19:54:00|413.64|410.76|413.64|410.76|413.8|410.92|413.64|410.76|0
1649966050000|2022-04-14 19:54:10|413.49|410.61|413.95|411.07|413.95|411.07|413.49|410.61|0
1649966060000|2022-04-14 19:54:20|414.1|411.22|414.26|411.38|414.41|411.53|414.1|411.22|0
1649966070000|2022-04-14 19:54:30|414.41|411.53|414.87|411.99|414.87|411.99|414.41|411.53|0
1649966080000|2022-04-14 19:54:40|414.56|411.68|414.1|411.22|414.56|411.68|414.1|411.22|0
1649966090000|2022-04-14 19:54:50|413.95|411.07|414.71|411.83|414.71|411.83|413.95|411.07|0
1649966100000|2022-04-14 19:55:00|415.33|412.45|415.33|412.45|416.09|413.21|415.33|412.45|0
1649966110000|2022-04-14 19:55:10|415.02|412.14|414.87|411.99|415.02|412.14|414.63|411.75|0
1649966120000|2022-04-14 19:55:20|414.56|411.68|414.41|411.53|414.56|411.68|414.1|411.22|0
1649966130000|2022-04-14 19:55:30|414.56|411.68|414.26|411.38|414.56|411.68|414.1|411.22|0
1649966140000|2022-04-14 19:55:40|413.8|410.92|413.8|410.92|413.8|410.92|413.64|410.76|0
1649966150000|2022-04-14 19:55:50|413.64|410.76|414.1|411.22|414.1|411.22|413.64|410.76|0
1649966160000|2022-04-14 19:56:00|414.18|411.3|413.8|410.92|414.26|411.38|413.8|410.92|0
1649966170000|2022-04-14 19:56:10|413.95|411.07|413.64|410.76|413.95|411.07|413.49|410.61|0
1649966180000|2022-04-14 19:56:20|413.34|410.46|413.64|410.76|413.64|410.76|413.34|410.46|0
1649966190000|2022-04-14 19:56:30|413.95|411.07|413.49|410.61|413.95|411.07|413.49|410.61|0
1649966200000|2022-04-14 19:56:40|413.34|410.46|413.49|410.61|413.64|410.76|413.34|410.46|0
1649966210000|2022-04-14 19:56:50|413.8|410.92|413.49|410.61|413.95|411.07|413.49|410.61|0
1649966220000|2022-04-14 19:57:00|413.34|410.46|413.34|410.46|413.34|410.46|413.34|410.46|0
1649966230000|2022-04-14 19:57:10|413.49|410.61|413.49|410.61|413.64|410.76|413.49|410.61|0
1649966240000|2022-04-14 19:57:20|413.64|410.76|413.34|410.46|413.64|410.76|413.34|410.46|0
1649966250000|2022-04-14 19:57:30|413.56|410.68|413.49|410.61|413.56|410.68|413.49|410.61|0
1649966260000|2022-04-14 19:57:40|413.34|410.46|412.42|409.54|413.34|410.46|412.42|409.54|0
1649966270000|2022-04-14 19:57:50|412.57|409.69|412.49|409.61|412.57|409.69|412.49|409.61|0
1649966280000|2022-04-14 19:58:00|412.27|409.39|412.42|409.54|412.42|409.54|411.96|409.08|0
1649966290000|2022-04-14 19:58:10|412.27|409.39|411.96|409.08|412.27|409.39|411.96|409.08|0
1649966300000|2022-04-14 19:58:20|411.81|408.93|412.73|409.85|412.73|409.85|411.81|408.93|0
1649966310000|2022-04-14 19:58:30|412.57|409.69|412.42|409.54|412.57|409.69|412.12|409.24|0
1649966320000|2022-04-14 19:58:40|412.27|409.39|412.27|409.39|412.73|409.85|412.27|409.39|0
1649966330000|2022-04-14 19:58:50|412.19|409.31|412.27|409.39|412.27|409.39|412.12|409.24|0
1649966340000|2022-04-14 19:59:00|411.81|408.93|411.43|408.55|411.81|408.93|411.35|408.47|0
1649966350000|2022-04-14 19:59:10|411.27|408.39|411.35|408.47|411.5|408.62|411.27|408.39|0
1649966360000|2022-04-14 19:59:20|411.05|408.17|411.05|408.17|411.2|408.32|411.05|408.17|0
1649966370000|2022-04-14 19:59:30|411.35|408.47|412.57|409.69|412.57|409.69|411.35|408.47|0
1649966380000|2022-04-14 19:59:40|412.42|409.54|411.81|408.93|412.73|409.85|411.81|408.93|0
1649966390000|2022-04-14 19:59:50|411.35|408.47|412.11|409.23|412.27|409.39|411.35|408.47|0
1649966400000|2022-04-14 20:00:00|411.5|408.62|411.05|408.17|411.5|408.62|411.05|408.17|0
1649966410000|2022-04-14 20:00:10|411.2|408.32|411.81|408.93|411.96|409.08|411.2|408.32|0
1649966420000|2022-04-14 20:00:20|412.11|409.23|411.96|409.08|412.11|409.23|411.96|409.08|0
1649966430000|2022-04-14 20:00:30|412.11|409.23|413.03|410.15|413.03|410.15|412.11|409.23|0
1649966440000|2022-04-14 20:00:40|412.72|409.84|412.42|409.54|412.72|409.84|412.42|409.54|0
1649966450000|2022-04-14 20:00:50|412.27|409.39|411.81|408.93|412.27|409.39|411.81|408.93|0
1649966460000|2022-04-14 20:01:00|411.58|408.7|411.66|408.78|411.81|408.93|411.5|408.62|0
1649966470000|2022-04-14 20:01:10|411.35|408.47|411.35|408.47|411.35|408.47|411.35|408.47|0
1649966480000|2022-04-14 20:01:20|411.2|408.32|411.35|408.47|411.35|408.47|411.2|408.32|0
1649966490000|2022-04-14 20:01:30|411.2|408.32|411.2|408.32|411.2|408.32|411.2|408.32|0
1649966500000|2022-04-14 20:01:40|411.35|408.47|411.2|408.32|411.35|408.47|411.2|408.32|0
1649966510000|2022-04-14 20:01:50|411.35|408.47|411.35|408.47|411.35|408.47|411.35|408.47|0
1649966520000|2022-04-14 20:02:00|411.2|408.32|411.2|408.32|411.2|408.32|411.2|408.32|0
1649966530000|2022-04-14 20:02:10|411.05|408.17|411.05|408.17|411.05|408.17|411.05|408.17|0
1649966540000|2022-04-14 20:02:20|411.2|408.32|411.05|408.17|411.2|408.32|411.05|408.17|0
1649966550000|2022-04-14 20:02:30|410.97|408.09|410.89|408.01|410.97|408.09|410.89|408.01|0
1649966560000|2022-04-14 20:02:40|410.74|407.86|411.05|408.17|411.05|408.17|410.74|407.86|0
1649966570000|2022-04-14 20:02:50|410.89|408.01|410.89|408.01|410.89|408.01|410.89|408.01|0
1649966580000|2022-04-14 20:03:00|410.74|407.86|411.05|408.17|411.05|408.17|410.74|407.86|0
1649966590000|2022-04-14 20:03:10|411.2|408.32|411.05|408.17|411.2|408.32|411.05|408.17|0
1649966600000|2022-04-14 20:03:20|410.89|408.01|410.74|407.86|410.89|408.01|410.74|407.86|0
1649966620000|2022-04-14 20:03:40|410.89|408.01|410.89|408.01|410.89|408.01|410.89|408.01|0
1649966630000|2022-04-14 20:03:50|411.05|408.17|410.89|408.01|411.05|408.17|410.89|408.01|0
1649966640000|2022-04-14 20:04:00|411.05|408.17|411.05|408.17|411.05|408.17|411.05|408.17|0
1649966650000|2022-04-14 20:04:10|411.2|408.32|411.35|408.47|411.35|408.47|411.2|408.32|0
1649966660000|2022-04-14 20:04:20|411.5|408.62|411.5|408.62|411.5|408.62|411.35|408.47|0
1649966670000|2022-04-14 20:04:30|411.2|408.32|411.2|408.32|411.2|408.32|411.05|408.17|0
1649966680000|2022-04-14 20:04:40|410.89|408.01|410.89|408.01|410.89|408.01|410.74|407.86|0
1649966690000|2022-04-14 20:04:50|410.74|407.86|410.89|408.01|410.89|408.01|410.74|407.86|0
1649966700000|2022-04-14 20:05:00|411.05|408.17|411.04|408.16|411.05|408.17|411.04|408.16|0
1649966710000|2022-04-14 20:05:10|410.89|408.01|410.74|407.86|410.89|408.01|410.74|407.86|0
1649966720000|2022-04-14 20:05:20|410.89|408.01|410.74|407.86|410.89|408.01|410.74|407.86|0
1649966730000|2022-04-14 20:05:30|410.89|408.01|410.74|407.86|410.89|408.01|410.74|407.86|0
1649966750000|2022-04-14 20:05:50|410.81|407.93|410.74|407.86|410.81|407.93|410.74|407.86|0
1649966780000|2022-04-14 20:06:20|410.89|408.01|410.74|407.86|410.89|408.01|410.74|407.86|0
1649966790000|2022-04-14 20:06:30|410.89|408.01|411.04|408.16|411.04|408.16|410.89|408.01|0
1649966800000|2022-04-14 20:06:40|411.2|408.32|411.2|408.32|411.2|408.32|411.2|408.32|0
1649966810000|2022-04-14 20:06:50|411.35|408.47|411.04|408.16|411.35|408.47|411.04|408.16|0
1649966820000|2022-04-14 20:07:00|410.89|408.01|411.04|408.16|411.04|408.16|410.89|408.01|0
1649966830000|2022-04-14 20:07:10|411.2|408.32|411.5|408.62|411.5|408.62|411.2|408.32|0
1649966840000|2022-04-14 20:07:20|411.2|408.32|411.2|408.32|411.2|408.32|411.2|408.32|0
1649966850000|2022-04-14 20:07:30|411.35|408.47|411.35|408.47|411.5|408.62|411.35|408.47|0
1649966860000|2022-04-14 20:07:40|411.2|408.32|411.04|408.16|411.2|408.32|411.04|408.16|0
1649966870000|2022-04-14 20:07:50|411.2|408.32|411.35|408.47|411.35|408.47|411.2|408.32|0
1649966880000|2022-04-14 20:08:00|411.2|408.32|411.04|408.16|411.2|408.32|411.04|408.16|0
1649966910000|2022-04-14 20:08:30|410.89|408.01|410.96|408.08|410.96|408.08|410.89|408.01|0
1649966920000|2022-04-14 20:08:40|410.89|408.01|410.74|407.86|410.89|408.01|410.74|407.86|0
1649966930000|2022-04-14 20:08:50|410.89|408.01|410.89|408.01|410.89|408.01|410.89|408.01|0
1649966940000|2022-04-14 20:09:00|410.74|407.86|410.89|408.01|410.89|408.01|410.74|407.86|0
1649966960000|2022-04-14 20:09:20|410.74|407.86|410.74|407.86|410.74|407.86|410.74|407.86|0
1649966980000|2022-04-14 20:09:40|410.89|408.01|411.04|408.16|411.04|408.16|410.89|408.01|0
1649967000000|2022-04-14 20:10:00|410.89|408.01|410.89|408.01|410.89|408.01|410.89|408.01|0
1649967010000|2022-04-14 20:10:10|410.74|407.86|410.74|407.86|410.74|407.86|410.74|407.86|0
1649967020000|2022-04-14 20:10:20|410.89|408.01|410.96|408.08|411.04|408.16|410.89|408.01|0
1649967030000|2022-04-14 20:10:30|411.04|408.16|410.89|408.01|411.04|408.16|410.89|408.01|0
1649967050000|2022-04-14 20:10:50|411.04|408.16|411.04|408.16|411.04|408.16|411.04|408.16|0
1649967120000|2022-04-14 20:12:00|410.89|408.01|411.04|408.16|411.04|408.16|410.89|408.01|0
1649967130000|2022-04-14 20:12:10|410.89|408.01|410.89|408.01|410.89|408.01|410.89|408.01|0
1649967150000|2022-04-14 20:12:30|411.04|408.16|411.04|408.16|411.04|408.16|411.04|408.16|0
1649967170000|2022-04-14 20:12:50|411.19|408.31|411.04|408.16|411.19|408.31|411.04|408.16|0
1649967180000|2022-04-14 20:13:00|410.89|408.01|410.89|408.01|410.89|408.01|410.89|408.01|0
1649967190000|2022-04-14 20:13:10|411.04|408.16|411.04|408.16|411.04|408.16|411.04|408.16|0
1649967210000|2022-04-14 20:13:30|410.89|408.01|410.89|408.01|410.89|408.01|410.89|408.01|0
1649967240000|2022-04-14 20:14:00|410.74|407.86|410.74|407.86|410.89|408.01|410.74|407.86|0
1650265500000|2022-04-18 07:05:00|399.29|396.41|399.29|396.41|399.29|396.41|399.29|396.41|0
1650265510000|2022-04-18 07:05:10|399.14|396.26|398.99|396.11|399.14|396.26|398.99|396.11|0
1650265520000|2022-04-18 07:05:20|399.14|396.26|399.21|396.33|399.21|396.33|399.14|396.26|0
1650265530000|2022-04-18 07:05:30|399.29|396.41|399.21|396.33|399.29|396.41|399.21|396.33|0
1650265550000|2022-04-18 07:05:50|399.14|396.26|399.14|396.26|399.14|396.26|399.14|396.26|0
1650265570000|2022-04-18 07:06:10|399.29|396.41|399.29|396.41|399.29|396.41|399.29|396.41|0
1650265600000|2022-04-18 07:06:40|399.14|396.26|399.14|396.26|399.14|396.26|399.14|396.26|0
1650265630000|2022-04-18 07:07:10|398.99|396.11|398.99|396.11|398.99|396.11|398.99|396.11|0
1650265690000|2022-04-18 07:08:10|399.14|396.26|399.29|396.41|399.29|396.41|399.14|396.26|0
1650265700000|2022-04-18 07:08:20|399.44|396.56|399.29|396.41|399.44|396.56|399.29|396.41|0
1650265720000|2022-04-18 07:08:40|399.28|396.4|399.28|396.4|399.28|396.4|399.28|396.4|0
1650265730000|2022-04-18 07:08:50|399.13|396.25|399.13|396.25|399.13|396.25|399.13|396.25|0
1650265770000|2022-04-18 07:09:30|399.28|396.4|399.13|396.25|399.28|396.4|399.13|396.25|0
1650265780000|2022-04-18 07:09:40|399.21|396.33|399.21|396.33|399.21|396.33|399.21|396.33|0
1650265790000|2022-04-18 07:09:50|399.13|396.25|398.98|396.1|399.13|396.25|398.98|396.1|0
1650265800000|2022-04-18 07:10:00|399.13|396.25|399.13|396.25|399.13|396.25|399.13|396.25|0
1650265830000|2022-04-18 07:10:30|398.98|396.1|398.98|396.1|398.98|396.1|398.98|396.1|0
1650265910000|2022-04-18 07:11:50|399.13|396.25|398.98|396.1|399.13|396.25|398.98|396.1|0
1650265920000|2022-04-18 07:12:00|399.13|396.25|399.13|396.25|399.13|396.25|399.13|396.25|0
1650265930000|2022-04-18 07:12:10|399.28|396.4|399.28|396.4|399.28|396.4|399.28|396.4|0
1650265950000|2022-04-18 07:12:30|399.43|396.55|399.43|396.55|399.43|396.55|399.43|396.55|0
1650265960000|2022-04-18 07:12:40|399.51|396.63|399.58|396.7|399.58|396.7|399.51|396.63|0
1650265970000|2022-04-18 07:12:50|399.73|396.85|399.88|397|399.88|397|399.73|396.85|0
1650266000000|2022-04-18 07:13:20|399.73|396.85|399.58|396.7|399.73|396.85|399.58|396.7|0
1650266060000|2022-04-18 07:14:20|399.43|396.55|399.43|396.55|399.43|396.55|399.43|396.55|0
1650266100000|2022-04-18 07:15:00|399.28|396.4|399.13|396.25|399.28|396.4|399.13|396.25|0
1650266110000|2022-04-18 07:15:10|398.98|396.1|399.13|396.25|399.13|396.25|398.98|396.1|0
1650266130000|2022-04-18 07:15:30|399.28|396.4|399.28|396.4|399.28|396.4|399.28|396.4|0
1650266180000|2022-04-18 07:16:20|399.35|396.47|399.35|396.47|399.35|396.47|399.35|396.47|0
1650266190000|2022-04-18 07:16:30|399.43|396.55|399.43|396.55|399.43|396.55|399.43|396.55|0
1650266200000|2022-04-18 07:16:40|399.5|396.62|399.5|396.62|399.5|396.62|399.5|396.62|0
1650266210000|2022-04-18 07:16:50|399.58|396.7|399.43|396.55|399.58|396.7|399.43|396.55|0
1650266220000|2022-04-18 07:17:00|399.35|396.47|399.43|396.55|399.43|396.55|399.35|396.47|0
1650266230000|2022-04-18 07:17:10|399.35|396.47|399.35|396.47|399.35|396.47|399.35|396.47|0
1650266240000|2022-04-18 07:17:20|399.43|396.55|399.43|396.55|399.43|396.55|399.43|396.55|0
1650266280000|2022-04-18 07:18:00|399.35|396.47|399.35|396.47|399.35|396.47|399.35|396.47|0
1650266290000|2022-04-18 07:18:10|399.43|396.55|399.43|396.55|399.43|396.55|399.43|396.55|0
1650266310000|2022-04-18 07:18:30|399.5|396.62|399.5|396.62|399.5|396.62|399.5|396.62|0
1650266320000|2022-04-18 07:18:40|399.58|396.7|399.43|396.55|399.58|396.7|399.43|396.55|0
1650266350000|2022-04-18 07:19:10|399.35|396.47|399.35|396.47|399.35|396.47|399.35|396.47|0
1650266360000|2022-04-18 07:19:20|399.28|396.4|399.28|396.4|399.28|396.4|399.28|396.4|0
1650266370000|2022-04-18 07:19:30|399.2|396.32|399.2|396.32|399.28|396.4|399.2|396.32|0
1650266380000|2022-04-18 07:19:40|399.35|396.47|399.28|396.4|399.35|396.47|399.28|396.4|0
1650266390000|2022-04-18 07:19:50|399.35|396.47|399.28|396.4|399.35|396.47|399.28|396.4|0
1650266420000|2022-04-18 07:20:20|399.2|396.32|399.28|396.4|399.28|396.4|399.2|396.32|0
1650266440000|2022-04-18 07:20:40|399.2|396.32|399.13|396.25|399.2|396.32|399.13|396.25|0
1650266460000|2022-04-18 07:21:00|399.28|396.4|399.13|396.25|399.28|396.4|399.13|396.25|0
1650266470000|2022-04-18 07:21:10|399.05|396.17|399.05|396.17|399.05|396.17|398.98|396.1|0
1650266480000|2022-04-18 07:21:20|398.98|396.1|398.98|396.1|398.98|396.1|398.98|396.1|0
1650266500000|2022-04-18 07:21:40|398.9|396.02|398.9|396.02|398.9|396.02|398.9|396.02|0
1650266510000|2022-04-18 07:21:50|398.83|395.95|398.98|396.1|398.98|396.1|398.83|395.95|0
1650266520000|2022-04-18 07:22:00|399.05|396.17|399.05|396.17|399.05|396.17|399.05|396.17|0
1650266540000|2022-04-18 07:22:20|399.13|396.25|399.28|396.4|399.28|396.4|399.13|396.25|0
1650266560000|2022-04-18 07:22:40|399.13|396.25|399.13|396.25|399.13|396.25|399.13|396.25|0
1650266600000|2022-04-18 07:23:20|399.28|396.4|399.28|396.4|399.28|396.4|399.28|396.4|0
1650266610000|2022-04-18 07:23:30|399.43|396.55|399.43|396.55|399.43|396.55|399.43|396.55|0
1650266620000|2022-04-18 07:23:40|399.5|396.62|399.58|396.7|399.58|396.7|399.5|396.62|0
1650266630000|2022-04-18 07:23:50|399.65|396.77|399.65|396.77|399.65|396.77|399.65|396.77|0
1650266640000|2022-04-18 07:24:00|399.58|396.7|399.58|396.7|399.58|396.7|399.58|396.7|0
1650266660000|2022-04-18 07:24:20|399.73|396.85|399.73|396.85|399.73|396.85|399.73|396.85|0
1650266690000|2022-04-18 07:24:50|399.65|396.77|399.65|396.77|399.65|396.77|399.65|396.77|0
1650266700000|2022-04-18 07:25:00|399.73|396.85|399.73|396.85|399.73|396.85|399.73|396.85|0
1650266710000|2022-04-18 07:25:10|399.8|396.92|399.88|397|399.88|397|399.8|396.92|0
1650266720000|2022-04-18 07:25:20|399.95|397.07|400.03|397.15|400.03|397.15|399.95|397.07|0
1650266730000|2022-04-18 07:25:30|400.18|397.3|400.33|397.45|400.33|397.45|400.18|397.3|0
1650266740000|2022-04-18 07:25:40|400.18|397.3|400.48|397.6|400.48|397.6|400.18|397.3|0
1650266760000|2022-04-18 07:26:00|400.33|397.45|400.33|397.45|400.33|397.45|400.33|397.45|0
1650266770000|2022-04-18 07:26:10|400.18|397.3|400.18|397.3|400.18|397.3|400.18|397.3|0
1650266780000|2022-04-18 07:26:20|400.03|397.15|400.03|397.15|400.03|397.15|400.03|397.15|0
1650266790000|2022-04-18 07:26:30|399.95|397.07|399.73|396.85|399.95|397.07|399.73|396.85|0
1650266820000|2022-04-18 07:27:00|399.88|397|399.88|397|399.88|397|399.8|396.92|0
1650266830000|2022-04-18 07:27:10|399.8|396.92|399.8|396.92|399.8|396.92|399.8|396.92|0
1650266840000|2022-04-18 07:27:20|399.88|397|399.88|397|399.88|397|399.88|397|0
1650266870000|2022-04-18 07:27:50|400.03|397.15|399.95|397.07|400.03|397.15|399.95|397.07|0
1650266880000|2022-04-18 07:28:00|399.88|397|399.95|397.07|399.95|397.07|399.88|397|0
1650266890000|2022-04-18 07:28:10|399.88|397|399.88|397|399.88|397|399.88|397|0
1650266900000|2022-04-18 07:28:20|399.73|396.85|399.8|396.92|399.8|396.92|399.73|396.85|0
1650266910000|2022-04-18 07:28:30|399.73|396.85|399.8|396.92|399.8|396.92|399.73|396.85|0
1650266930000|2022-04-18 07:28:50|399.73|396.85|399.73|396.85|399.73|396.85|399.73|396.85|0
1650266950000|2022-04-18 07:29:10|399.8|396.92|399.8|396.92|399.8|396.92|399.8|396.92|0
1650266960000|2022-04-18 07:29:20|399.73|396.85|399.73|396.85|399.73|396.85|399.73|396.85|0
1650266970000|2022-04-18 07:29:30|399.8|396.92|399.8|396.92|399.8|396.92|399.8|396.92|0
1650266980000|2022-04-18 07:29:40|399.73|396.85|399.73|396.85|399.73|396.85|399.73|396.85|0
1650266990000|2022-04-18 07:29:50|399.65|396.77|399.58|396.7|399.65|396.77|399.58|396.7|0
1650267000000|2022-04-18 07:30:00|399.5|396.62|399.28|396.4|399.5|396.62|399.28|396.4|0
1650267020000|2022-04-18 07:30:20|399.27|396.39|399.2|396.32|399.27|396.39|399.2|396.32|0
1650267030000|2022-04-18 07:30:30|399.27|396.39|399.27|396.39|399.27|396.39|399.27|396.39|0
1650267050000|2022-04-18 07:30:50|399.2|396.32|399.2|396.32|399.2|396.32|399.2|396.32|0
1650267060000|2022-04-18 07:31:00|399.27|396.39|399.27|396.39|399.27|396.39|399.27|396.39|0
1650267070000|2022-04-18 07:31:10|399.42|396.54|399.42|396.54|399.5|396.62|399.42|396.54|0
1650267080000|2022-04-18 07:31:20|399.35|396.47|399.12|396.24|399.35|396.47|399.12|396.24|0
1650267090000|2022-04-18 07:31:30|398.97|396.09|398.97|396.09|398.97|396.09|398.97|396.09|0
1650267100000|2022-04-18 07:31:40|399.05|396.17|399.05|396.17|399.05|396.17|399.05|396.17|0
1650267110000|2022-04-18 07:31:50|399.12|396.24|398.97|396.09|399.12|396.24|398.97|396.09|0
1650267120000|2022-04-18 07:32:00|399.12|396.24|399.2|396.32|399.35|396.47|399.12|396.24|0
1650267130000|2022-04-18 07:32:10|399.27|396.39|399.27|396.39|399.27|396.39|399.27|396.39|0
1650267150000|2022-04-18 07:32:30|399.2|396.32|399.2|396.32|399.2|396.32|399.2|396.32|0
1650267160000|2022-04-18 07:32:40|399.27|396.39|399.27|396.39|399.27|396.39|399.27|396.39|0
1650267170000|2022-04-18 07:32:50|399.2|396.32|399.12|396.24|399.27|396.39|399.12|396.24|0
1650267180000|2022-04-18 07:33:00|398.97|396.09|398.97|396.09|398.97|396.09|398.97|396.09|0
1650267190000|2022-04-18 07:33:10|398.82|395.94|398.82|395.94|398.82|395.94|398.82|395.94|0
1650267220000|2022-04-18 07:33:40|399.12|396.24|399.05|396.17|399.12|396.24|399.05|396.17|0
1650267230000|2022-04-18 07:33:50|399.12|396.24|399.12|396.24|399.12|396.24|399.12|396.24|0
1650267240000|2022-04-18 07:34:00|399.35|396.47|399.5|396.62|399.5|396.62|399.35|396.47|0
1650267250000|2022-04-18 07:34:10|399.57|396.69|399.57|396.69|399.57|396.69|399.57|396.69|0
1650267260000|2022-04-18 07:34:20|399.42|396.54|399.42|396.54|399.42|396.54|399.42|396.54|0
1650267280000|2022-04-18 07:34:40|399.57|396.69|399.57|396.69|399.57|396.69|399.57|396.69|0
1650267300000|2022-04-18 07:35:00|399.87|396.99|400.02|397.14|400.02|397.14|399.87|396.99|0
1650267310000|2022-04-18 07:35:10|399.87|396.99|400.02|397.14|400.02|397.14|399.87|396.99|0
1650267330000|2022-04-18 07:35:30|399.87|396.99|399.87|396.99|399.87|396.99|399.87|396.99|0
1650267340000|2022-04-18 07:35:40|399.72|396.84|399.72|396.84|399.72|396.84|399.72|396.84|0
1650267370000|2022-04-18 07:36:10|399.57|396.69|399.57|396.69|399.57|396.69|399.57|396.69|0
1650267390000|2022-04-18 07:36:30|399.49|396.61|399.42|396.54|399.49|396.61|399.42|396.54|0
1650267400000|2022-04-18 07:36:40|399.49|396.61|399.42|396.54|399.49|396.61|399.42|396.54|0
1650267410000|2022-04-18 07:36:50|399.49|396.61|399.49|396.61|399.57|396.69|399.42|396.54|0
1650267420000|2022-04-18 07:37:00|399.57|396.69|399.42|396.54|399.57|396.69|399.42|396.54|0
1650267430000|2022-04-18 07:37:10|399.27|396.39|398.97|396.09|399.27|396.39|398.97|396.09|0
1650267470000|2022-04-18 07:37:50|399.12|396.24|398.74|395.86|399.12|396.24|398.74|395.86|0
1650267480000|2022-04-18 07:38:00|398.22|395.34|397.92|395.04|398.22|395.34|397.84|394.96|0
1650267490000|2022-04-18 07:38:10|397.77|394.89|396.95|394.07|397.77|394.89|396.95|394.07|0
1650267500000|2022-04-18 07:38:20|397.02|394.14|397.25|394.37|397.25|394.37|397.02|394.14|0
1650267510000|2022-04-18 07:38:30|397.32|394.44|397.62|394.74|397.62|394.74|397.32|394.44|0
1650267520000|2022-04-18 07:38:40|397.54|394.66|397.39|394.51|397.54|394.66|397.39|394.51|0
1650267530000|2022-04-18 07:38:50|397.32|394.44|397.47|394.59|397.47|394.59|397.32|394.44|0
1650267540000|2022-04-18 07:39:00|397.54|394.66|397.62|394.74|397.62|394.74|397.47|394.59|0
1650267550000|2022-04-18 07:39:10|397.47|394.59|397.47|394.59|397.47|394.59|397.47|394.59|0
1650267570000|2022-04-18 07:39:30|397.62|394.74|398.07|395.19|398.07|395.19|397.62|394.74|0
1650267580000|2022-04-18 07:39:40|398.22|395.34|398.22|395.34|398.22|395.34|398.22|395.34|0
1650267600000|2022-04-18 07:40:00|398.37|395.49|398.29|395.41|398.37|395.49|398.29|395.41|0
1650267620000|2022-04-18 07:40:20|398.22|395.34|398.22|395.34|398.22|395.34|398.22|395.34|0
1650267630000|2022-04-18 07:40:30|398.37|395.49|398.82|395.94|398.82|395.94|398.37|395.49|0
1650267640000|2022-04-18 07:40:40|398.67|395.79|398.37|395.49|398.67|395.79|398.37|395.49|0
1650267670000|2022-04-18 07:41:10|398.07|395.19|398.07|395.19|398.07|395.19|398.07|395.19|0
1650267680000|2022-04-18 07:41:20|397.77|394.89|397.92|395.04|397.92|395.04|397.77|394.89|0
1650267700000|2022-04-18 07:41:40|397.99|395.11|397.77|394.89|397.99|395.11|397.77|394.89|0
1650267710000|2022-04-18 07:41:50|397.69|394.81|397.62|394.74|397.69|394.81|397.62|394.74|0
1650267720000|2022-04-18 07:42:00|397.69|394.81|397.99|395.11|397.99|395.11|397.69|394.81|0
1650267730000|2022-04-18 07:42:10|398.14|395.26|398.22|395.34|398.22|395.34|398.14|395.26|0
1650267750000|2022-04-18 07:42:30|398.29|395.41|398.29|395.41|398.29|395.41|398.29|395.41|0
1650267760000|2022-04-18 07:42:40|398.22|395.34|398.22|395.34|398.29|395.41|398.22|395.34|0
1650267770000|2022-04-18 07:42:50|398.07|395.19|398.07|395.19|398.07|395.19|398.07|395.19|0
1650267780000|2022-04-18 07:43:00|398.14|395.26|398.22|395.34|398.22|395.34|398.14|395.26|0
1650267790000|2022-04-18 07:43:10|398.14|395.26|398.22|395.34|398.22|395.34|398.14|395.26|0
1650267800000|2022-04-18 07:43:20|398.29|395.41|398.37|395.49|398.37|395.49|398.29|395.41|0
1650267810000|2022-04-18 07:43:30|398.44|395.56|398.44|395.56|398.44|395.56|398.44|395.56|0
1650267820000|2022-04-18 07:43:40|398.37|395.49|398.37|395.49|398.37|395.49|398.37|395.49|0
1650267830000|2022-04-18 07:43:50|398.44|395.56|398.44|395.56|398.44|395.56|398.44|395.56|0
1650267840000|2022-04-18 07:44:00|398.37|395.49|398.37|395.49|398.44|395.56|398.37|395.49|0
1650267850000|2022-04-18 07:44:10|398.29|395.41|398.29|395.41|398.29|395.41|398.29|395.41|0
1650267860000|2022-04-18 07:44:20|398.22|395.34|398.22|395.34|398.22|395.34|398.22|395.34|0
1650267870000|2022-04-18 07:44:30|398.07|395.19|397.99|395.11|398.07|395.19|397.99|395.11|0
1650267900000|2022-04-18 07:45:00|398.22|395.34|398.14|395.26|398.22|395.34|398.14|395.26|0
1650267910000|2022-04-18 07:45:10|398.07|395.19|398.07|395.19|398.07|395.19|398.07|395.19|0
1650267920000|2022-04-18 07:45:20|398.22|395.34|398.14|395.26|398.22|395.34|398.07|395.19|0
1650267930000|2022-04-18 07:45:30|398.07|395.19|398.07|395.19|398.14|395.26|398.07|395.19|0
1650267940000|2022-04-18 07:45:40|398.22|395.34|398.37|395.49|398.37|395.49|398.22|395.34|0
1650267980000|2022-04-18 07:46:20|398.22|395.34|398.29|395.41|398.29|395.41|398.22|395.34|0
1650267990000|2022-04-18 07:46:30|398.22|395.34|398.37|395.49|398.37|395.49|398.22|395.34|0
1650268010000|2022-04-18 07:46:50|398.44|395.56|398.44|395.56|398.44|395.56|398.44|395.56|0
1650268020000|2022-04-18 07:47:00|398.52|395.64|398.52|395.64|398.52|395.64|398.52|395.64|0
1650268030000|2022-04-18 07:47:10|398.37|395.49|398.37|395.49|398.37|395.49|398.37|395.49|0
1650268090000|2022-04-18 07:48:10|398.52|395.64|398.52|395.64|398.52|395.64|398.52|395.64|0
1650268100000|2022-04-18 07:48:20|398.67|395.79|398.67|395.79|398.67|395.79|398.67|395.79|0
1650268110000|2022-04-18 07:48:30|398.82|395.94|398.97|396.09|398.97|396.09|398.82|395.94|0
1650268120000|2022-04-18 07:48:40|399.12|396.24|399.19|396.31|399.19|396.31|399.12|396.24|0
1650268130000|2022-04-18 07:48:50|399.27|396.39|399.19|396.31|399.27|396.39|399.12|396.24|0
1650268150000|2022-04-18 07:49:10|399.27|396.39|399.27|396.39|399.34|396.46|399.27|396.39|0
1650268160000|2022-04-18 07:49:20|399.34|396.46|399.34|396.46|399.34|396.46|399.34|396.46|0
1650268170000|2022-04-18 07:49:30|399.12|396.24|399.12|396.24|399.12|396.24|399.12|396.24|0
1650268200000|2022-04-18 07:50:00|399.04|396.16|399.12|396.24|399.12|396.24|399.04|396.16|0
1650268220000|2022-04-18 07:50:20|399.19|396.31|399.42|396.54|399.42|396.54|399.19|396.31|0
1650268240000|2022-04-18 07:50:40|399.34|396.46|399.12|396.24|399.34|396.46|399.12|396.24|0
1650268260000|2022-04-18 07:51:00|399.04|396.16|399.12|396.24|399.12|396.24|399.04|396.16|0
1650268270000|2022-04-18 07:51:10|399.19|396.31|399.19|396.31|399.19|396.31|399.19|396.31|0
1650268280000|2022-04-18 07:51:20|399.12|396.24|399.19|396.31|399.19|396.31|399.12|396.24|0
1650268290000|2022-04-18 07:51:30|399.12|396.24|399.12|396.24|399.12|396.24|399.12|396.24|0
1650268300000|2022-04-18 07:51:40|399.19|396.31|399.27|396.39|399.27|396.39|399.12|396.24|0
1650268310000|2022-04-18 07:51:50|399.11|396.23|399.11|396.23|399.11|396.23|399.11|396.23|0
1650268340000|2022-04-18 07:52:20|398.96|396.08|398.96|396.08|398.96|396.08|398.96|396.08|0
1650268350000|2022-04-18 07:52:30|398.89|396.01|398.81|395.93|398.89|396.01|398.81|395.93|0
1650268360000|2022-04-18 07:52:40|398.96|396.08|398.96|396.08|398.96|396.08|398.96|396.08|0
1650268380000|2022-04-18 07:53:00|399.04|396.16|398.96|396.08|399.04|396.16|398.96|396.08|0
1650268400000|2022-04-18 07:53:20|398.89|396.01|398.96|396.08|398.96|396.08|398.89|396.01|0
1650268410000|2022-04-18 07:53:30|399.11|396.23|399.11|396.23|399.11|396.23|399.11|396.23|0
1650268430000|2022-04-18 07:53:50|398.96|396.08|398.96|396.08|398.96|396.08|398.96|396.08|0
1650268440000|2022-04-18 07:54:00|399.04|396.16|399.04|396.16|399.04|396.16|399.04|396.16|0
1650268450000|2022-04-18 07:54:10|399.11|396.23|399.11|396.23|399.11|396.23|399.11|396.23|0
1650268460000|2022-04-18 07:54:20|399.26|396.38|399.26|396.38|399.26|396.38|399.26|396.38|0
1650268470000|2022-04-18 07:54:30|399.34|396.46|399.56|396.68|399.56|396.68|399.34|396.46|0
1650268480000|2022-04-18 07:54:40|399.41|396.53|399.41|396.53|399.41|396.53|399.41|396.53|0
1650268500000|2022-04-18 07:55:00|399.26|396.38|399.34|396.46|399.34|396.46|399.26|396.38|0
1650268510000|2022-04-18 07:55:10|399.19|396.31|399.19|396.31|399.19|396.31|399.19|396.31|0
1650268520000|2022-04-18 07:55:20|399.11|396.23|399.11|396.23|399.11|396.23|399.11|396.23|0
1650268530000|2022-04-18 07:55:30|398.96|396.08|399.11|396.23|399.11|396.23|398.96|396.08|0
1650268540000|2022-04-18 07:55:40|399.04|396.16|399.04|396.16|399.04|396.16|399.04|396.16|0
1650268550000|2022-04-18 07:55:50|398.96|396.08|398.96|396.08|398.96|396.08|398.96|396.08|0
1650268560000|2022-04-18 07:56:00|399.41|396.53|399.41|396.53|399.41|396.53|399.26|396.38|0
1650268570000|2022-04-18 07:56:10|399.56|396.68|399.56|396.68|399.56|396.68|399.56|396.68|0
1650268580000|2022-04-18 07:56:20|399.49|396.61|399.41|396.53|399.56|396.68|399.41|396.53|0
1650268590000|2022-04-18 07:56:30|399.33|396.45|399.41|396.53|399.41|396.53|399.33|396.45|0
1650268600000|2022-04-18 07:56:40|399.18|396.3|399.18|396.3|399.18|396.3|399.18|396.3|0
1650268610000|2022-04-18 07:56:50|399.11|396.23|399.41|396.53|399.41|396.53|399.11|396.23|0
1650268620000|2022-04-18 07:57:00|399.56|396.68|399.71|396.83|399.71|396.83|399.56|396.68|0
1650268630000|2022-04-18 07:57:10|399.56|396.68|399.56|396.68|399.56|396.68|399.56|396.68|0
1650268680000|2022-04-18 07:58:00|399.63|396.75|399.63|396.75|399.63|396.75|399.63|396.75|0
1650268690000|2022-04-18 07:58:10|399.71|396.83|399.71|396.83|399.71|396.83|399.71|396.83|0
1650268700000|2022-04-18 07:58:20|399.78|396.9|399.71|396.83|399.78|396.9|399.71|396.83|0
1650268710000|2022-04-18 07:58:30|399.78|396.9|399.71|396.83|399.78|396.9|399.63|396.75|0
1650268720000|2022-04-18 07:58:40|399.56|396.68|399.56|396.68|399.56|396.68|399.56|396.68|0
1650268730000|2022-04-18 07:58:50|399.48|396.6|399.41|396.53|399.48|396.6|399.41|396.53|0
1650268740000|2022-04-18 07:59:00|399.48|396.6|399.71|396.83|399.71|396.83|399.48|396.6|0
1650268750000|2022-04-18 07:59:10|399.63|396.75|399.63|396.75|399.63|396.75|399.63|396.75|0
1650268760000|2022-04-18 07:59:20|399.56|396.68|399.56|396.68|399.56|396.68|399.56|396.68|0
1650268770000|2022-04-18 07:59:30|399.48|396.6|399.41|396.53|399.56|396.68|399.41|396.53|0
1650268790000|2022-04-18 07:59:50|399.56|396.68|399.48|396.6|399.56|396.68|399.48|396.6|0
1650268800000|2022-04-18 08:00:00|399.41|396.53|399.63|396.75|399.63|396.75|399.41|396.53|0
1650268810000|2022-04-18 08:00:10|399.71|396.83|400.01|397.13|400.01|397.13|399.71|396.83|0
1650268820000|2022-04-18 08:00:20|399.93|397.05|399.93|397.05|400.01|397.13|399.86|396.98|0
1650268830000|2022-04-18 08:00:30|400.01|397.13|399.93|397.05|400.01|397.13|399.93|397.05|0
1650268840000|2022-04-18 08:00:40|400.01|397.13|400.16|397.28|400.16|397.28|400.01|397.13|0
1650268850000|2022-04-18 08:00:50|400.01|397.13|400.08|397.2|400.08|397.2|400.01|397.13|0
1650268860000|2022-04-18 08:01:00|400.16|397.28|400.31|397.43|400.31|397.43|400.16|397.28|0
1650268870000|2022-04-18 08:01:10|400.23|397.35|400.61|397.73|400.61|397.73|400.23|397.35|0
1650268880000|2022-04-18 08:01:20|400.68|397.8|401.21|398.33|401.21|398.33|400.68|397.8|0
1650268890000|2022-04-18 08:01:30|401.51|398.63|401.51|398.63|401.59|398.71|401.51|398.63|0
1650268900000|2022-04-18 08:01:40|401.67|398.79|402.27|399.39|402.27|399.39|401.67|398.79|0
1650268910000|2022-04-18 08:01:50|402.57|399.69|402.12|399.24|402.57|399.69|402.12|399.24|0
1650268920000|2022-04-18 08:02:00|402.42|399.54|402.42|399.54|402.42|399.54|402.42|399.54|0
1650268930000|2022-04-18 08:02:10|402.34|399.46|402.19|399.31|402.34|399.46|402.19|399.31|0
1650268940000|2022-04-18 08:02:20|402.12|399.24|402.27|399.39|402.27|399.39|402.12|399.24|0
1650268950000|2022-04-18 08:02:30|402.42|399.54|402.57|399.69|402.57|399.69|402.42|399.54|0
1650268960000|2022-04-18 08:02:40|402.42|399.54|402.42|399.54|402.49|399.61|402.12|399.24|0
1650268970000|2022-04-18 08:02:50|402.57|399.69|402.42|399.54|402.57|399.69|402.42|399.54|0
1650268980000|2022-04-18 08:03:00|402.49|399.61|402.64|399.76|402.64|399.76|402.49|399.61|0
1650269000000|2022-04-18 08:03:20|402.72|399.84|403.17|400.29|403.17|400.29|402.72|399.84|0
1650269010000|2022-04-18 08:03:30|403.32|400.44|403.17|400.29|403.32|400.44|403.17|400.29|0
1650269030000|2022-04-18 08:03:50|403.24|400.36|403.62|400.74|403.62|400.74|403.17|400.29|0
1650269040000|2022-04-18 08:04:00|403.47|400.59|404|401.12|404|401.12|403.47|400.59|0
1650269050000|2022-04-18 08:04:10|403.93|401.05|403.62|400.74|403.93|401.05|403.62|400.74|0
1650269060000|2022-04-18 08:04:20|403.47|400.59|403.62|400.74|403.77|400.89|403.47|400.59|0
1650269080000|2022-04-18 08:04:40|403.77|400.89|403.92|401.04|403.92|401.04|403.77|400.89|0
1650269090000|2022-04-18 08:04:50|403.77|400.89|403.62|400.74|403.77|400.89|403.47|400.59|0
1650269100000|2022-04-18 08:05:00|403.7|400.82|403.77|400.89|403.92|401.04|403.7|400.82|0
1650269110000|2022-04-18 08:05:10|403.54|400.66|403.54|400.66|403.54|400.66|403.54|400.66|0
1650269120000|2022-04-18 08:05:20|403.62|400.74|403.47|400.59|403.62|400.74|403.39|400.51|0
1650269130000|2022-04-18 08:05:30|403.32|400.44|403.47|400.59|403.47|400.59|403.32|400.44|0
1650269140000|2022-04-18 08:05:40|403.62|400.74|403.62|400.74|403.62|400.74|403.62|400.74|0
1650269150000|2022-04-18 08:05:50|403.47|400.59|403.47|400.59|403.54|400.66|403.47|400.59|0
1650269160000|2022-04-18 08:06:00|403.32|400.44|403.17|400.29|403.32|400.44|403.17|400.29|0
1650269170000|2022-04-18 08:06:10|403.32|400.44|403.47|400.59|403.47|400.59|403.32|400.44|0
1650269180000|2022-04-18 08:06:20|403.39|400.51|403.39|400.51|403.39|400.51|403.32|400.44|0
1650269190000|2022-04-18 08:06:30|403.47|400.59|403.3|400.9|403.47|400.9|403.3|400.59|0
1650269200000|2022-04-18 08:06:40|403.23|400.83|403.23|400.83|403.23|400.83|403.23|400.83|0
1650269210000|2022-04-18 08:06:50|403.08|400.68|402.93|400.53|403.08|400.68|402.93|400.53|0
1650269220000|2022-04-18 08:07:00|403|400.6|402.78|400.38|403|400.6|402.78|400.38|0
1650269230000|2022-04-18 08:07:10|402.63|400.23|402.63|400.23|402.63|400.23|402.63|400.23|0
1650269240000|2022-04-18 08:07:20|402.33|399.93|402.33|399.93|402.33|399.93|402.33|399.93|0
1650269250000|2022-04-18 08:07:30|402.4|400|402.48|400.08|402.48|400.08|402.4|400|0
1650269260000|2022-04-18 08:07:40|402.02|399.62|401.87|399.47|402.02|399.62|401.87|399.47|0
1650269270000|2022-04-18 08:07:50|401.95|399.55|402.02|399.62|402.02|399.62|401.95|399.55|0
1650269280000|2022-04-18 08:08:00|401.72|399.32|401.87|399.47|401.87|399.47|401.72|399.32|0
1650269290000|2022-04-18 08:08:10|402.02|399.62|402.18|399.78|402.18|399.78|402.02|399.62|0
1650269300000|2022-04-18 08:08:20|402.33|399.93|402.48|400.08|402.48|400.08|402.33|399.93|0
1650269310000|2022-04-18 08:08:30|402.63|400.23|402.63|400.23|402.63|400.23|402.63|400.23|0
1650269330000|2022-04-18 08:08:50|402.78|400.38|402.7|400.3|402.78|400.38|402.63|400.23|0
1650269340000|2022-04-18 08:09:00|402.63|400.23|402.78|400.38|402.78|400.38|402.63|400.23|0
1650269350000|2022-04-18 08:09:10|402.63|400.23|402.63|400.23|402.63|400.23|402.63|400.23|0
1650269360000|2022-04-18 08:09:20|402.48|400.08|402.63|400.23|402.63|400.23|402.48|400.08|0
1650269390000|2022-04-18 08:09:50|402.78|400.38|402.7|400.3|402.78|400.38|402.48|400.08|0
1650269400000|2022-04-18 08:10:00|402.78|400.38|402.78|400.38|402.78|400.38|402.7|400.3|0
1650269420000|2022-04-18 08:10:20|402.7|400.3|402.7|400.3|402.7|400.3|402.7|400.3|0
1650269430000|2022-04-18 08:10:30|402.63|400.23|402.63|400.23|402.7|400.3|402.63|400.23|0
1650269440000|2022-04-18 08:10:40|402.48|400.08|402.48|400.08|402.48|400.08|402.48|400.08|0
1650269450000|2022-04-18 08:10:50|402.4|400|402.4|400|402.4|400|402.4|400|0
1650269460000|2022-04-18 08:11:00|402.48|400.08|402.32|399.92|402.63|400.23|402.32|399.92|0
1650269480000|2022-04-18 08:11:20|402.25|399.85|402.25|399.85|402.25|399.85|402.25|399.85|0
1650269490000|2022-04-18 08:11:30|402.32|399.92|402.47|400.07|402.47|400.07|402.32|399.92|0
1650269500000|2022-04-18 08:11:40|402.4|400|402.32|399.92|402.4|400|402.32|399.92|0
1650269510000|2022-04-18 08:11:50|402.17|399.77|402.17|399.77|402.17|399.77|402.17|399.77|0
1650269530000|2022-04-18 08:12:10|402.25|399.85|402.32|399.92|402.32|399.92|402.25|399.85|0
1650269540000|2022-04-18 08:12:20|402.25|399.85|402.25|399.85|402.25|399.85|402.25|399.85|0
1650269550000|2022-04-18 08:12:30|402.17|399.77|402.17|399.77|402.17|399.77|402.17|399.77|0
1650269590000|2022-04-18 08:13:10|402.09|399.69|402.02|399.62|402.09|399.69|402.02|399.62|0
1650269600000|2022-04-18 08:13:20|401.94|399.54|401.94|399.54|401.94|399.54|401.94|399.54|0
1650269610000|2022-04-18 08:13:30|402.02|399.62|402.02|399.62|402.02|399.62|402.02|399.62|0
1650269620000|2022-04-18 08:13:40|402.09|399.69|402.02|399.62|402.09|399.69|402.02|399.62|0
1650269630000|2022-04-18 08:13:50|402.09|399.69|402.24|399.84|402.24|399.84|402.09|399.69|0
1650269640000|2022-04-18 08:14:00|402.32|399.92|402.32|399.92|402.32|399.92|402.24|399.84|0
1650269660000|2022-04-18 08:14:20|402.24|399.84|402.24|399.84|402.24|399.84|402.24|399.84|0
1650269670000|2022-04-18 08:14:30|402.17|399.77|402.17|399.77|402.17|399.77|402.17|399.77|0
1650269700000|2022-04-18 08:15:00|402.32|399.92|402.32|399.92|402.32|399.92|402.32|399.92|0
1650269710000|2022-04-18 08:15:10|402.47|400.07|402.47|400.07|402.47|400.07|402.47|400.07|0
1650269720000|2022-04-18 08:15:20|402.55|400.15|402.55|400.15|402.55|400.15|402.55|400.15|0
1650269730000|2022-04-18 08:15:30|402.62|400.22|402.62|400.22|402.62|400.22|402.55|400.15|0
1650269750000|2022-04-18 08:15:50|402.55|400.15|402.47|400.07|402.55|400.15|402.47|400.07|0
1650269760000|2022-04-18 08:16:00|402.55|400.15|402.32|399.92|402.55|400.15|402.24|399.84|0
1650269770000|2022-04-18 08:16:10|402.24|399.84|402.17|399.77|402.24|399.84|402.17|399.77|0
1650269820000|2022-04-18 08:17:00|402.32|399.92|402.32|399.92|402.32|399.92|402.32|399.92|0
1650269840000|2022-04-18 08:17:20|402.47|400.07|402.47|400.07|402.47|400.07|402.47|400.07|0
1650269860000|2022-04-18 08:17:40|402.62|400.22|402.62|400.22|402.62|400.22|402.62|400.22|0
1650269880000|2022-04-18 08:18:00|402.32|399.92|402.32|399.92|402.32|399.92|402.32|399.92|0
1650269900000|2022-04-18 08:18:20|402.39|399.99|402.47|400.07|402.47|400.07|402.39|399.99|0
1650269930000|2022-04-18 08:18:50|402.62|400.22|402.54|400.14|402.62|400.22|402.54|400.14|0
1650269940000|2022-04-18 08:19:00|402.62|400.22|402.54|400.14|402.62|400.22|402.54|400.14|0
1650269950000|2022-04-18 08:19:10|402.62|400.22|402.92|400.52|402.92|400.52|402.62|400.22|0
1650269960000|2022-04-18 08:19:20|403.07|400.67|403.15|400.75|403.15|400.75|403.07|400.67|0
1650269970000|2022-04-18 08:19:30|403.23|400.83|403.07|400.67|403.23|400.83|403.07|400.67|0
1650269980000|2022-04-18 08:19:40|403.15|400.75|403.15|400.75|403.15|400.75|403.15|400.75|0
1650269990000|2022-04-18 08:19:50|403.07|400.67|403.23|400.83|403.23|400.83|403.07|400.67|0
1650270000000|2022-04-18 08:20:00|403.15|400.75|403.38|400.98|403.38|400.98|403.15|400.75|0
1650270010000|2022-04-18 08:20:10|403.3|400.9|403.22|400.82|403.3|400.9|403.22|400.82|0
1650270030000|2022-04-18 08:20:30|403.3|400.9|403.3|400.9|403.3|400.9|403.3|400.9|0
1650270040000|2022-04-18 08:20:40|403.22|400.82|403.22|400.82|403.22|400.82|403.22|400.82|0
1650270050000|2022-04-18 08:20:50|403.3|400.9|403.38|400.98|403.38|400.98|403.3|400.9|0
1650270060000|2022-04-18 08:21:00|403.45|401.05|403.45|401.05|403.45|401.05|403.45|401.05|0
1650270070000|2022-04-18 08:21:10|403.53|401.13|403.53|401.13|403.53|401.13|403.53|401.13|0
1650270080000|2022-04-18 08:21:20|403.68|401.28|403.68|401.28|403.68|401.28|403.68|401.28|0
1650270100000|2022-04-18 08:21:40|403.6|401.2|403.68|401.28|403.68|401.28|403.6|401.2|0
1650270110000|2022-04-18 08:21:50|403.6|401.2|403.68|401.28|403.68|401.28|403.6|401.2|0
1650270130000|2022-04-18 08:22:10|403.83|401.43|403.75|401.35|403.83|401.43|403.68|401.28|0
1650270140000|2022-04-18 08:22:20|403.68|401.28|403.53|401.13|403.68|401.28|403.53|401.13|0
1650270150000|2022-04-18 08:22:30|403.68|401.28|403.53|401.13|403.68|401.28|403.53|401.13|0
1650270170000|2022-04-18 08:22:50|403.22|400.82|403.22|400.82|403.22|400.82|403.22|400.82|0
1650270180000|2022-04-18 08:23:00|403.37|400.97|403.37|400.97|403.37|400.97|403.37|400.97|0
1650270190000|2022-04-18 08:23:10|403.3|400.9|403.07|400.67|403.3|400.9|403.07|400.67|0
1650270210000|2022-04-18 08:23:30|402.92|400.52|403.07|400.67|403.07|400.67|402.92|400.52|0
1650270220000|2022-04-18 08:23:40|403.22|400.82|403.22|400.82|403.22|400.82|403.22|400.82|0
1650270230000|2022-04-18 08:23:50|403.07|400.67|403.07|400.67|403.07|400.67|403.07|400.67|0
1650270240000|2022-04-18 08:24:00|402.99|400.59|403.07|400.67|403.07|400.67|402.99|400.59|0
1650270270000|2022-04-18 08:24:30|402.99|400.59|402.99|400.59|402.99|400.59|402.99|400.59|0
1650270280000|2022-04-18 08:24:40|402.92|400.52|402.77|400.37|402.92|400.52|402.77|400.37|0
1650270290000|2022-04-18 08:24:50|402.84|400.44|402.77|400.37|402.84|400.44|402.77|400.37|0
1650270300000|2022-04-18 08:25:00|402.92|400.52|402.92|400.52|402.92|400.52|402.92|400.52|0
1650270310000|2022-04-18 08:25:10|403.07|400.67|403.22|400.82|403.22|400.82|403.07|400.67|0
1650270320000|2022-04-18 08:25:20|403.29|400.89|403.29|400.89|403.29|400.89|403.29|400.89|0
1650270330000|2022-04-18 08:25:30|403.37|400.97|403.29|400.89|403.37|400.97|403.29|400.89|0
1650270340000|2022-04-18 08:25:40|403.37|400.97|403.37|400.97|403.37|400.97|403.37|400.97|0
1650270360000|2022-04-18 08:26:00|403.29|400.89|403.22|400.82|403.37|400.97|403.22|400.82|0
1650270430000|2022-04-18 08:27:10|403.37|400.97|403.22|400.82|403.37|400.97|403.22|400.82|0
1650270460000|2022-04-18 08:27:40|403.29|400.89|403.29|400.89|403.29|400.89|403.29|400.89|0
1650270480000|2022-04-18 08:28:00|403.37|400.97|403.22|400.82|403.37|400.97|403.22|400.82|0
1650270500000|2022-04-18 08:28:20|403.29|400.89|403.29|400.89|403.29|400.89|403.29|400.89|0
1650270510000|2022-04-18 08:28:30|403.22|400.82|403.22|400.82|403.22|400.82|403.22|400.82|0
1650270520000|2022-04-18 08:28:40|403.29|400.89|403.29|400.89|403.29|400.89|403.29|400.89|0
1650270550000|2022-04-18 08:29:10|403.07|400.67|402.77|400.37|403.07|400.67|402.77|400.37|0
1650270570000|2022-04-18 08:29:30|402.84|400.44|402.84|400.44|402.84|400.44|402.84|400.44|0
1650270580000|2022-04-18 08:29:40|402.77|400.37|402.77|400.37|402.77|400.37|402.77|400.37|0
1650270600000|2022-04-18 08:30:00|402.92|400.52|402.84|400.44|402.92|400.52|402.77|400.37|0
1650270610000|2022-04-18 08:30:10|402.77|400.37|402.92|400.52|402.92|400.52|402.77|400.37|0
1650270620000|2022-04-18 08:30:20|402.77|400.37|402.84|400.44|402.84|400.44|402.77|400.37|0
1650270630000|2022-04-18 08:30:30|402.77|400.37|402.84|400.44|402.84|400.44|402.77|400.37|0
1650270640000|2022-04-18 08:30:40|402.92|400.52|402.77|400.37|402.92|400.52|402.77|400.37|0
1650270670000|2022-04-18 08:31:10|402.62|400.22|402.47|400.07|402.62|400.22|402.47|400.07|0
1650270690000|2022-04-18 08:31:30|402.62|400.22|402.62|400.22|402.62|400.22|402.62|400.22|0
1650270720000|2022-04-18 08:32:00|402.47|400.07|402.62|400.22|402.62|400.22|402.47|400.07|0
1650270730000|2022-04-18 08:32:10|402.47|400.07|402.47|400.07|402.47|400.07|402.47|400.07|0
1650270740000|2022-04-18 08:32:20|402.62|400.22|402.84|400.44|402.84|400.44|402.62|400.22|0
1650270750000|2022-04-18 08:32:30|402.92|400.52|402.77|400.37|402.92|400.52|402.77|400.37|0
1650270760000|2022-04-18 08:32:40|402.92|400.52|402.77|400.37|402.92|400.52|402.62|400.22|0
1650270800000|2022-04-18 08:33:20|402.62|400.22|402.62|400.22|402.62|400.22|402.62|400.22|0
1650270820000|2022-04-18 08:33:40|402.54|400.14|402.31|399.91|402.54|400.14|402.31|399.91|0
1650270830000|2022-04-18 08:33:50|402.46|400.06|402.46|400.06|402.46|400.06|402.46|400.06|0
1650270850000|2022-04-18 08:34:10|402.31|399.91|402.46|400.06|402.46|400.06|402.31|399.91|0
1650270860000|2022-04-18 08:34:20|402.62|400.22|402.62|400.22|402.62|400.22|402.62|400.22|0
1650270870000|2022-04-18 08:34:30|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1650270890000|2022-04-18 08:34:50|402.46|400.06|402.61|400.21|402.61|400.21|402.46|400.06|0
1650270900000|2022-04-18 08:35:00|402.69|400.29|402.61|400.21|402.69|400.29|402.61|400.21|0
1650270940000|2022-04-18 08:35:40|402.69|400.29|402.54|400.14|402.69|400.29|402.54|400.14|0
1650270960000|2022-04-18 08:36:00|402.39|399.99|402.39|399.99|402.39|399.99|402.39|399.99|0
1650270970000|2022-04-18 08:36:10|402.31|399.91|402.31|399.91|402.31|399.91|402.31|399.91|0
1650270990000|2022-04-18 08:36:30|402.46|400.06|402.46|400.06|402.46|400.06|402.46|400.06|0
1650271010000|2022-04-18 08:36:50|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1650271020000|2022-04-18 08:37:00|402.54|400.14|402.54|400.14|402.61|400.21|402.54|400.14|0
1650271030000|2022-04-18 08:37:10|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1650271050000|2022-04-18 08:37:30|402.46|400.06|402.46|400.06|402.46|400.06|402.46|400.06|0
1650271060000|2022-04-18 08:37:40|402.23|399.83|402.31|399.91|402.31|399.91|402.23|399.83|0
1650271090000|2022-04-18 08:38:10|402.46|400.06|402.61|400.21|402.61|400.21|402.46|400.06|0
1650271130000|2022-04-18 08:38:50|402.76|400.36|402.76|400.36|402.76|400.36|402.76|400.36|0
1650271140000|2022-04-18 08:39:00|402.91|400.51|402.91|400.51|402.91|400.51|402.91|400.51|0
1650271150000|2022-04-18 08:39:10|402.84|400.44|402.84|400.44|402.84|400.44|402.84|400.44|0
1650271160000|2022-04-18 08:39:20|402.76|400.36|402.76|400.36|402.76|400.36|402.76|400.36|0
1650271190000|2022-04-18 08:39:50|402.68|400.28|402.61|400.21|402.68|400.28|402.61|400.21|0
1650271210000|2022-04-18 08:40:10|402.46|400.06|402.46|400.06|402.46|400.06|402.46|400.06|0
1650271220000|2022-04-18 08:40:20|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1650271230000|2022-04-18 08:40:30|402.46|400.06|402.46|400.06|402.46|400.06|402.46|400.06|0
1650271280000|2022-04-18 08:41:20|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1650271340000|2022-04-18 08:42:20|402.46|400.06|402.46|400.06|402.53|400.13|402.46|400.06|0
1650271350000|2022-04-18 08:42:30|402.31|399.91|402.31|399.91|402.31|399.91|402.31|399.91|0
1650271380000|2022-04-18 08:43:00|402.46|400.06|402.46|400.06|402.46|400.06|402.46|400.06|0
1650271410000|2022-04-18 08:43:30|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1650271430000|2022-04-18 08:43:50|402.53|400.13|402.53|400.13|402.53|400.13|402.53|400.13|0
1650271460000|2022-04-18 08:44:20|402.76|400.36|402.68|400.28|402.76|400.36|402.68|400.28|0
1650271470000|2022-04-18 08:44:30|402.76|400.36|402.76|400.36|402.76|400.36|402.76|400.36|0
1650271490000|2022-04-18 08:44:50|402.83|400.43|402.83|400.43|402.83|400.43|402.83|400.43|0
1650271500000|2022-04-18 08:45:00|402.91|400.51|402.83|400.43|402.91|400.51|402.76|400.36|0
1650271510000|2022-04-18 08:45:10|402.76|400.36|402.76|400.36|402.76|400.36|402.76|400.36|0
1650271520000|2022-04-18 08:45:20|402.83|400.43|402.76|400.36|402.83|400.43|402.76|400.36|0
1650271540000|2022-04-18 08:45:40|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1650271550000|2022-04-18 08:45:50|402.76|400.36|402.76|400.36|402.76|400.36|402.76|400.36|0
1650271560000|2022-04-18 08:46:00|402.83|400.43|402.83|400.43|402.83|400.43|402.76|400.36|0
1650271570000|2022-04-18 08:46:10|402.76|400.36|402.76|400.36|402.91|400.51|402.76|400.36|0
1650271590000|2022-04-18 08:46:30|402.68|400.28|402.68|400.28|402.68|400.28|402.68|400.28|0
1650271610000|2022-04-18 08:46:50|402.76|400.36|402.76|400.36|402.76|400.36|402.76|400.36|0
1650271620000|2022-04-18 08:47:00|402.61|400.21|402.68|400.28|402.68|400.28|402.61|400.21|0
1650271630000|2022-04-18 08:47:10|402.76|400.36|402.68|400.28|402.76|400.36|402.68|400.28|0
1650271640000|2022-04-18 08:47:20|402.61|400.21|402.68|400.28|402.68|400.28|402.61|400.21|0
1650271650000|2022-04-18 08:47:30|402.76|400.36|402.76|400.36|402.76|400.36|402.76|400.36|0
1650271660000|2022-04-18 08:47:40|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1650271690000|2022-04-18 08:48:10|402.76|400.36|402.76|400.36|402.76|400.36|402.76|400.36|0
1650271710000|2022-04-18 08:48:30|402.91|400.51|402.76|400.36|402.91|400.51|402.76|400.36|0
1650271760000|2022-04-18 08:49:20|402.83|400.43|402.83|400.43|402.83|400.43|402.83|400.43|0
1650271820000|2022-04-18 08:50:20|402.91|400.51|402.91|400.51|402.91|400.51|402.91|400.51|0
1650271830000|2022-04-18 08:50:30|402.76|400.36|402.83|400.43|402.91|400.51|402.76|400.36|0
1650271840000|2022-04-18 08:50:40|402.91|400.51|402.91|400.51|402.91|400.51|402.91|400.51|0
1650271850000|2022-04-18 08:50:50|402.76|400.36|402.76|400.36|402.76|400.36|402.76|400.36|0
1650271870000|2022-04-18 08:51:10|402.83|400.43|402.83|400.43|402.83|400.43|402.83|400.43|0
1650271890000|2022-04-18 08:51:30|402.76|400.36|402.76|400.36|402.76|400.36|402.76|400.36|0
1650271900000|2022-04-18 08:51:40|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1650271950000|2022-04-18 08:52:30|402.46|400.06|402.15|399.75|402.46|400.06|402.15|399.75|0
1650271960000|2022-04-18 08:52:40|402.08|399.68|402.08|399.68|402.08|399.68|402|399.6|0
1650271970000|2022-04-18 08:52:50|402|399.6|402.23|399.83|402.23|399.83|402|399.6|0
1650271980000|2022-04-18 08:53:00|402.15|399.75|402.15|399.75|402.15|399.75|402.15|399.75|0
1650271990000|2022-04-18 08:53:10|402.08|399.68|402.08|399.68|402.08|399.68|402.08|399.68|0
1650272000000|2022-04-18 08:53:20|402|399.6|402.08|399.68|402.08|399.68|402|399.6|0
1650272010000|2022-04-18 08:53:30|402.15|399.75|402.15|399.75|402.15|399.75|402.15|399.75|0
1650272020000|2022-04-18 08:53:40|402|399.6|402|399.6|402|399.6|402|399.6|0
1650272030000|2022-04-18 08:53:50|402.15|399.75|402.15|399.75|402.15|399.75|402.15|399.75|0
1650272040000|2022-04-18 08:54:00|402.08|399.68|402.08|399.68|402.15|399.75|402.08|399.68|0
1650272050000|2022-04-18 08:54:10|402.15|399.75|402.08|399.68|402.15|399.75|402.08|399.68|0
1650272060000|2022-04-18 08:54:20|402|399.6|402|399.6|402|399.6|402|399.6|0
1650272080000|2022-04-18 08:54:40|401.85|399.45|401.77|399.37|401.85|399.45|401.7|399.3|0
1650272090000|2022-04-18 08:54:50|401.7|399.3|401.77|399.37|401.77|399.37|401.7|399.3|0
1650272100000|2022-04-18 08:55:00|401.7|399.3|401.7|399.3|401.7|399.3|401.7|399.3|0
1650272120000|2022-04-18 08:55:20|401.77|399.37|401.77|399.37|401.77|399.37|401.77|399.37|0
1650272130000|2022-04-18 08:55:30|401.7|399.3|401.7|399.3|401.7|399.3|401.7|399.3|0
1650272150000|2022-04-18 08:55:50|401.62|399.22|401.55|399.15|401.62|399.22|401.55|399.15|0
1650272160000|2022-04-18 08:56:00|401.4|399|401.4|399|401.4|399|401.4|399|0
1650272170000|2022-04-18 08:56:10|401.47|399.07|401.7|399.3|401.7|399.3|401.47|399.07|0
1650272180000|2022-04-18 08:56:20|401.55|399.15|401.55|399.15|401.55|399.15|401.55|399.15|0
1650272190000|2022-04-18 08:56:30|401.62|399.22|401.7|399.3|401.7|399.3|401.62|399.22|0
1650272220000|2022-04-18 08:57:00|401.55|399.15|401.85|399.45|401.85|399.45|401.55|399.15|0
1650272230000|2022-04-18 08:57:10|401.77|399.37|401.77|399.37|401.85|399.45|401.7|399.3|0
1650272250000|2022-04-18 08:57:30|401.7|399.3|401.7|399.3|401.7|399.3|401.7|399.3|0
1650272280000|2022-04-18 08:58:00|401.55|399.15|401.4|399|401.55|399.15|401.4|399|0
1650272290000|2022-04-18 08:58:10|401.55|399.15|401.55|399.15|401.55|399.15|401.4|399|0
1650272300000|2022-04-18 08:58:20|401.47|399.07|401.47|399.07|401.47|399.07|401.47|399.07|0
1650272310000|2022-04-18 08:58:30|401.55|399.15|401.55|399.15|401.55|399.15|401.55|399.15|0
1650272350000|2022-04-18 08:59:10|401.47|399.07|401.47|399.07|401.47|399.07|401.47|399.07|0
1650272360000|2022-04-18 08:59:20|401.4|399|401.25|398.85|401.4|399|401.25|398.85|0
1650272370000|2022-04-18 08:59:30|401.17|398.77|401.1|398.7|401.17|398.77|401.1|398.7|0
1650272390000|2022-04-18 08:59:50|401.17|398.77|401.25|398.85|401.25|398.85|401.17|398.77|0
1650272400000|2022-04-18 09:00:00|401.4|399|401.4|399|401.4|399|401.4|399|0
1650272410000|2022-04-18 09:00:10|401.25|398.85|401.25|398.85|401.25|398.85|401.25|398.85|0
1650272430000|2022-04-18 09:00:30|401.1|398.7|401.1|398.7|401.1|398.7|401.1|398.7|0
1650272440000|2022-04-18 09:00:40|401.02|398.62|400.8|398.4|401.02|398.62|400.8|398.4|0
1650272450000|2022-04-18 09:00:50|400.95|398.55|400.95|398.55|400.95|398.55|400.95|398.55|0
1650272460000|2022-04-18 09:01:00|400.8|398.4|400.87|398.47|400.95|398.55|400.8|398.4|0
1650272470000|2022-04-18 09:01:10|400.8|398.4|400.8|398.4|400.8|398.4|400.8|398.4|0
1650272480000|2022-04-18 09:01:20|400.87|398.47|400.87|398.47|400.87|398.47|400.8|398.4|0
1650272490000|2022-04-18 09:01:30|400.8|398.4|400.87|398.47|400.95|398.55|400.8|398.4|0
1650272500000|2022-04-18 09:01:40|400.95|398.55|401.1|398.7|401.1|398.7|400.95|398.55|0
1650272530000|2022-04-18 09:02:10|400.95|398.55|400.95|398.55|400.95|398.55|400.95|398.55|0
1650272540000|2022-04-18 09:02:20|400.11|397.71|399.96|397.56|400.11|397.71|399.96|397.56|0
1650272550000|2022-04-18 09:02:30|400.11|397.71|400.11|397.71|400.11|397.71|400.11|397.71|0
1650272570000|2022-04-18 09:02:50|400.03|397.63|400.03|397.63|400.03|397.63|400.03|397.63|0
1650272580000|2022-04-18 09:03:00|399.96|397.56|400.11|397.71|400.11|397.71|399.96|397.56|0
1650272590000|2022-04-18 09:03:10|400.03|397.63|400.11|397.71|400.11|397.71|400.03|397.63|0
1650272600000|2022-04-18 09:03:20|400.18|397.78|400.26|397.86|400.26|397.86|400.18|397.78|0
1650272620000|2022-04-18 09:03:40|400.18|397.78|400.11|397.71|400.18|397.78|400.11|397.71|0
1650272630000|2022-04-18 09:03:50|399.95|397.55|399.95|397.55|399.95|397.55|399.95|397.55|0
1650272640000|2022-04-18 09:04:00|400.11|397.71|400.11|397.71|400.11|397.71|400.11|397.71|0
1650272650000|2022-04-18 09:04:10|400.26|397.86|400.26|397.86|400.26|397.86|400.26|397.86|0
1650272660000|2022-04-18 09:04:20|400.41|398.01|400.41|398.01|400.41|398.01|400.41|398.01|0
1650272700000|2022-04-18 09:05:00|400.48|398.08|400.48|398.08|400.56|398.16|400.48|398.08|0
1650272710000|2022-04-18 09:05:10|400.41|398.01|400.41|398.01|400.41|398.01|400.41|398.01|0
1650272740000|2022-04-18 09:05:40|400.26|397.86|400.25|397.85|400.26|397.86|400.25|397.85|0
1650272760000|2022-04-18 09:06:00|400.33|397.93|400.33|397.93|400.33|397.93|400.33|397.93|0
1650272770000|2022-04-18 09:06:10|400.41|398.01|400.33|397.93|400.41|398.01|400.33|397.93|0
1650272780000|2022-04-18 09:06:20|400.41|398.01|400.33|397.93|400.41|398.01|400.33|397.93|0
1650272790000|2022-04-18 09:06:30|400.56|398.16|400.56|398.16|400.63|398.23|400.56|398.16|0
1650272800000|2022-04-18 09:06:40|400.63|398.23|400.56|398.16|400.63|398.23|400.56|398.16|0
1650272810000|2022-04-18 09:06:50|400.4|398|400.4|398|400.4|398|400.4|398|0
1650272820000|2022-04-18 09:07:00|400.33|397.93|400.25|397.85|400.33|397.93|400.25|397.85|0
1650272830000|2022-04-18 09:07:10|400.33|397.93|400.25|397.85|400.33|397.93|400.18|397.78|0
1650272840000|2022-04-18 09:07:20|400.18|397.78|400.25|397.85|400.25|397.85|400.18|397.78|0
1650272860000|2022-04-18 09:07:40|400.33|397.93|400.4|398|400.4|398|400.33|397.93|0
1650272870000|2022-04-18 09:07:50|400.33|397.93|400.33|397.93|400.33|397.93|400.33|397.93|0
1650272880000|2022-04-18 09:08:00|400.4|398|400.48|398.08|400.48|398.08|400.4|398|0
1650272890000|2022-04-18 09:08:10|400.55|398.15|400.48|398.08|400.55|398.15|400.48|398.08|0
1650272910000|2022-04-18 09:08:30|400.55|398.15|400.55|398.15|400.55|398.15|400.55|398.15|0
1650272920000|2022-04-18 09:08:40|400.48|398.08|400.48|398.08|400.48|398.08|400.48|398.08|0
1650272930000|2022-04-18 09:08:50|400.55|398.15|400.48|398.08|400.55|398.15|400.48|398.08|0
1650272940000|2022-04-18 09:09:00|400.55|398.15|400.4|398|400.55|398.15|400.4|398|0
1650272950000|2022-04-18 09:09:10|400.25|397.85|400.25|397.85|400.25|397.85|400.25|397.85|0
1650272960000|2022-04-18 09:09:20|400.4|398|400.4|398|400.4|398|400.4|398|0
1650272980000|2022-04-18 09:09:40|400.33|397.93|400.25|397.85|400.33|397.93|400.25|397.85|0
1650272990000|2022-04-18 09:09:50|400.33|397.93|400.33|397.93|400.33|397.93|400.33|397.93|0
1650273000000|2022-04-18 09:10:00|400.25|397.85|400.25|397.85|400.25|397.85|400.25|397.85|0
1650273010000|2022-04-18 09:10:10|399.95|397.55|399.95|397.55|399.95|397.55|399.95|397.55|0
1650273040000|2022-04-18 09:10:40|400.1|397.7|400.25|397.85|400.25|397.85|400.1|397.7|0
1650273050000|2022-04-18 09:10:50|400.17|397.77|400.17|397.77|400.17|397.77|400.17|397.77|0
1650273060000|2022-04-18 09:11:00|400.25|397.85|400.17|397.77|400.25|397.85|400.17|397.77|0
1650273070000|2022-04-18 09:11:10|400.1|397.7|400.02|397.62|400.1|397.7|400.02|397.62|0
1650273080000|2022-04-18 09:11:20|399.95|397.55|400.02|397.62|400.02|397.62|399.95|397.55|0
1650273090000|2022-04-18 09:11:30|399.95|397.55|400.02|397.62|400.02|397.62|399.95|397.55|0
1650273110000|2022-04-18 09:11:50|399.95|397.55|399.95|397.55|399.95|397.55|399.95|397.55|0
1650273120000|2022-04-18 09:12:00|400.1|397.7|400.25|397.85|400.25|397.85|400.1|397.7|0
1650273130000|2022-04-18 09:12:10|400.17|397.77|400.25|397.85|400.25|397.85|400.17|397.77|0
1650273140000|2022-04-18 09:12:20|400.32|397.92|400.25|397.85|400.32|397.92|400.25|397.85|0
1650273160000|2022-04-18 09:12:40|400.1|397.7|400.1|397.7|400.1|397.7|400.1|397.7|0
1650273170000|2022-04-18 09:12:50|399.95|397.55|399.95|397.55|399.95|397.55|399.95|397.55|0
1650273180000|2022-04-18 09:13:00|399.8|397.4|399.8|397.4|399.8|397.4|399.8|397.4|0
1650273200000|2022-04-18 09:13:20|399.65|397.25|399.65|397.25|399.65|397.25|399.65|397.25|0
1650273210000|2022-04-18 09:13:30|399.5|397.1|399.5|397.1|399.5|397.1|399.5|397.1|0
1650273230000|2022-04-18 09:13:50|399.65|397.25|399.5|397.1|399.65|397.25|399.5|397.1|0
1650273240000|2022-04-18 09:14:00|399.57|397.17|399.72|397.32|399.72|397.32|399.57|397.17|0
1650273250000|2022-04-18 09:14:10|399.8|397.4|399.8|397.4|399.87|397.47|399.8|397.4|0
1650273260000|2022-04-18 09:14:20|399.72|397.32|399.8|397.4|399.8|397.4|399.72|397.32|0
1650273280000|2022-04-18 09:14:40|399.65|397.25|399.57|397.17|399.65|397.25|399.57|397.17|0
1650273290000|2022-04-18 09:14:50|399.5|397.1|399.5|397.1|399.5|397.1|399.5|397.1|0
1650273300000|2022-04-18 09:15:00|399.57|397.17|399.57|397.17|399.57|397.17|399.57|397.17|0
1650273310000|2022-04-18 09:15:10|399.65|397.25|399.72|397.32|399.72|397.32|399.65|397.25|0
1650273320000|2022-04-18 09:15:20|399.8|397.4|399.72|397.32|399.8|397.4|399.72|397.32|0
1650273330000|2022-04-18 09:15:30|399.8|397.4|399.72|397.32|399.8|397.4|399.72|397.32|0
1650273340000|2022-04-18 09:15:40|399.8|397.4|399.8|397.4|399.8|397.4|399.8|397.4|0
1650273350000|2022-04-18 09:15:50|399.87|397.47|399.95|397.55|399.95|397.55|399.87|397.47|0
1650273360000|2022-04-18 09:16:00|400.02|397.62|400.1|397.7|400.1|397.7|400.02|397.62|0
1650273370000|2022-04-18 09:16:10|400.02|397.62|400.02|397.62|400.02|397.62|400.02|397.62|0
1650273390000|2022-04-18 09:16:30|399.95|397.55|399.95|397.55|399.95|397.55|399.95|397.55|0
1650273420000|2022-04-18 09:17:00|399.87|397.47|399.87|397.47|399.87|397.47|399.87|397.47|0
1650273430000|2022-04-18 09:17:10|399.95|397.55|399.95|397.55|399.95|397.55|399.95|397.55|0
1650273440000|2022-04-18 09:17:20|400.02|397.62|399.95|397.55|400.02|397.62|399.95|397.55|0
1650273460000|2022-04-18 09:17:40|400.02|397.62|399.95|397.55|400.02|397.62|399.95|397.55|0
1650273480000|2022-04-18 09:18:00|400.02|397.62|400.02|397.62|400.02|397.62|400.02|397.62|0
1650273490000|2022-04-18 09:18:10|399.95|397.55|399.95|397.55|399.95|397.55|399.95|397.55|0
1650273500000|2022-04-18 09:18:20|400.1|397.7|400.1|397.7|400.1|397.7|400.1|397.7|0
1650273510000|2022-04-18 09:18:30|400.02|397.62|399.95|397.55|400.02|397.62|399.95|397.55|0
1650273520000|2022-04-18 09:18:40|400.02|397.62|400.02|397.62|400.02|397.62|400.02|397.62|0
1650273530000|2022-04-18 09:18:50|399.95|397.55|399.8|397.4|399.95|397.55|399.8|397.4|0
1650273540000|2022-04-18 09:19:00|399.65|397.25|399.65|397.25|399.65|397.25|399.65|397.25|0
1650273560000|2022-04-18 09:19:20|399.5|397.1|399.2|396.8|399.5|397.1|399.2|396.8|0
1650273600000|2022-04-18 09:20:00|399.12|396.72|398.9|396.5|399.12|396.72|398.9|396.5|0
1650273610000|2022-04-18 09:20:10|398.75|396.35|398.82|396.42|398.9|396.5|398.75|396.35|0
1650273620000|2022-04-18 09:20:20|398.75|396.35|398.75|396.35|398.82|396.42|398.75|396.35|0
1650273640000|2022-04-18 09:20:40|398.74|396.34|398.59|396.19|398.74|396.34|398.59|396.19|0
1650273650000|2022-04-18 09:20:50|397.84|395.44|397.39|394.99|397.84|395.44|397.39|394.99|0
1650273660000|2022-04-18 09:21:00|397.54|395.14|397.24|394.84|397.54|395.14|397.24|394.84|0
1650273670000|2022-04-18 09:21:10|397.09|394.69|396.94|394.54|397.09|394.69|396.94|394.54|0
1650273680000|2022-04-18 09:21:20|396.8|394.4|396.8|394.4|396.8|394.4|396.65|394.25|0
1650273690000|2022-04-18 09:21:30|396.79|394.39|396.94|394.54|396.94|394.54|396.79|394.39|0
1650273700000|2022-04-18 09:21:40|396.79|394.39|396.79|394.39|396.79|394.39|396.79|394.39|0
1650273710000|2022-04-18 09:21:50|396.94|394.54|396.79|394.39|396.94|394.54|396.79|394.39|0
1650273720000|2022-04-18 09:22:00|396.87|394.47|396.87|394.47|396.94|394.54|396.87|394.47|0
1650273750000|2022-04-18 09:22:30|396.79|394.39|396.57|394.17|396.79|394.39|396.57|394.17|0
1650273760000|2022-04-18 09:22:40|396.49|394.09|396.57|394.17|396.57|394.17|396.49|394.09|0
1650273770000|2022-04-18 09:22:50|396.64|394.24|396.49|394.09|396.64|394.24|396.49|394.09|0
1650273780000|2022-04-18 09:23:00|396.57|394.17|396.64|394.24|396.64|394.24|396.57|394.17|0
1650273790000|2022-04-18 09:23:10|396.79|394.39|396.79|394.39|396.79|394.39|396.79|394.39|0
1650273800000|2022-04-18 09:23:20|396.94|394.54|396.94|394.54|396.94|394.54|396.94|394.54|0
1650273810000|2022-04-18 09:23:30|397.02|394.62|397.54|395.14|397.54|395.14|397.02|394.62|0
1650273820000|2022-04-18 09:23:40|397.47|395.07|397.39|394.99|397.47|395.07|397.39|394.99|0
1650273840000|2022-04-18 09:24:00|397.24|394.84|397.02|394.62|397.24|394.84|396.94|394.54|0
1650273850000|2022-04-18 09:24:10|396.94|394.54|396.94|394.54|396.94|394.54|396.94|394.54|0
1650273860000|2022-04-18 09:24:20|397.02|394.62|396.49|394.09|397.02|394.62|396.49|394.09|0
1650273870000|2022-04-18 09:24:30|396.57|394.17|396.04|393.64|396.57|394.17|396.04|393.64|0
1650273880000|2022-04-18 09:24:40|395.6|393.2|395.75|393.35|395.75|393.35|395.6|393.2|0
1650273890000|2022-04-18 09:24:50|395.9|393.5|396.34|393.94|396.34|393.94|395.9|393.5|0
1650273900000|2022-04-18 09:25:00|396.27|393.87|396.72|394.32|396.72|394.32|396.27|393.87|0
1650273910000|2022-04-18 09:25:10|396.57|394.17|396.57|394.17|396.64|394.24|396.49|394.09|0
1650273920000|2022-04-18 09:25:20|396.64|394.24|396.57|394.17|396.64|394.24|396.49|394.09|0
1650273930000|2022-04-18 09:25:30|396.64|394.24|396.57|394.17|396.64|394.24|396.57|394.17|0
1650273940000|2022-04-18 09:25:40|396.64|394.24|396.72|394.32|396.72|394.32|396.64|394.24|0
1650273960000|2022-04-18 09:26:00|396.64|394.24|396.79|394.39|396.79|394.39|396.64|394.24|0
1650273970000|2022-04-18 09:26:10|396.86|394.46|396.79|394.39|396.86|394.46|396.79|394.39|0
1650273980000|2022-04-18 09:26:20|396.71|394.31|396.64|394.24|396.71|394.31|396.64|394.24|0
1650274010000|2022-04-18 09:26:50|396.56|394.16|396.56|394.16|396.56|394.16|396.49|394.09|0
1650274020000|2022-04-18 09:27:00|396.71|394.31|396.86|394.46|396.86|394.46|396.71|394.31|0
1650274030000|2022-04-18 09:27:10|396.94|394.54|397.16|394.76|397.16|394.76|396.94|394.54|0
1650274040000|2022-04-18 09:27:20|397.24|394.84|397.16|394.76|397.24|394.84|397.16|394.76|0
1650274060000|2022-04-18 09:27:40|397.09|394.69|397.09|394.69|397.09|394.69|397.09|394.69|0
1650274070000|2022-04-18 09:27:50|397.16|394.76|397.16|394.76|397.16|394.76|397.16|394.76|0
1650274080000|2022-04-18 09:28:00|397.09|394.69|397.16|394.76|397.16|394.76|397.09|394.69|0
1650274100000|2022-04-18 09:28:20|397.24|394.84|397.31|394.91|397.31|394.91|397.24|394.84|0
1650274110000|2022-04-18 09:28:30|397.39|394.99|397.31|394.91|397.39|394.99|397.31|394.91|0
1650274120000|2022-04-18 09:28:40|397.24|394.84|397.24|394.84|397.24|394.84|397.24|394.84|0
1650274130000|2022-04-18 09:28:50|397.16|394.76|397.16|394.76|397.16|394.76|397.16|394.76|0
1650274140000|2022-04-18 09:29:00|397.39|394.99|397.24|394.84|397.39|394.99|397.24|394.84|0
1650274150000|2022-04-18 09:29:10|397.31|394.91|397.39|394.99|397.39|394.99|397.31|394.91|0
1650274170000|2022-04-18 09:29:30|397.09|394.69|396.94|394.54|397.09|394.69|396.94|394.54|0
1650274180000|2022-04-18 09:29:40|396.79|394.39|396.79|394.39|396.79|394.39|396.79|394.39|0
1650274190000|2022-04-18 09:29:50|396.71|394.31|396.79|394.39|396.79|394.39|396.71|394.31|0
1650274200000|2022-04-18 09:30:00|396.64|394.24|396.64|394.24|396.64|394.24|396.64|394.24|0
1650274210000|2022-04-18 09:30:10|396.79|394.39|396.94|394.54|396.94|394.54|396.79|394.39|0
1650274230000|2022-04-18 09:30:30|397.09|394.69|397.09|394.69|397.09|394.69|397.09|394.69|0
1650274240000|2022-04-18 09:30:40|397.16|394.76|397.24|394.84|397.24|394.84|397.16|394.76|0
1650274250000|2022-04-18 09:30:50|397.39|394.99|397.16|394.76|397.39|394.99|397.16|394.76|0
1650274260000|2022-04-18 09:31:00|397.09|394.69|397.54|395.14|397.54|395.14|397.09|394.69|0
1650274280000|2022-04-18 09:31:20|397.39|394.99|397.39|394.99|397.39|394.99|397.39|394.99|0
1650274310000|2022-04-18 09:31:50|397.24|394.84|397.24|394.84|397.24|394.84|397.24|394.84|0
1650274320000|2022-04-18 09:32:00|397.39|394.99|397.39|394.99|397.39|394.99|397.39|394.99|0
1650274330000|2022-04-18 09:32:10|397.24|394.84|397.24|394.84|397.39|394.99|397.24|394.84|0
1650274340000|2022-04-18 09:32:20|397.09|394.69|397.09|394.69|397.09|394.69|397.09|394.69|0
1650274380000|2022-04-18 09:33:00|397.24|394.84|397.54|395.14|397.54|395.14|397.24|394.84|0
1650274410000|2022-04-18 09:33:30|397.39|394.99|397.39|394.99|397.39|394.99|397.39|394.99|0
1650274470000|2022-04-18 09:34:30|397.09|394.69|397.09|394.69|397.09|394.69|397.09|394.69|0
1650274480000|2022-04-18 09:34:40|397.24|394.84|397.39|394.99|397.39|394.99|397.24|394.84|0
1650274530000|2022-04-18 09:35:30|397.46|395.06|397.39|394.99|397.46|395.06|397.39|394.99|0
1650274550000|2022-04-18 09:35:50|397.46|395.06|397.46|395.06|397.46|395.06|397.46|395.06|0
1650274560000|2022-04-18 09:36:00|397.39|394.99|397.39|394.99|397.39|394.99|397.39|394.99|0
1650274590000|2022-04-18 09:36:30|397.24|394.84|397.24|394.84|397.24|394.84|397.24|394.84|0
1650274620000|2022-04-18 09:37:00|397.39|394.99|397.39|394.99|397.39|394.99|397.39|394.99|0
1650274660000|2022-04-18 09:37:40|397.46|395.06|397.46|395.06|397.46|395.06|397.39|394.99|0
1650274670000|2022-04-18 09:37:50|397.54|395.14|397.54|395.14|397.54|395.14|397.54|395.14|0
1650274680000|2022-04-18 09:38:00|397.46|395.06|397.54|395.14|397.54|395.14|397.46|395.06|0
1650274710000|2022-04-18 09:38:30|397.69|395.29|397.69|395.29|397.69|395.29|397.69|395.29|0
1650274740000|2022-04-18 09:39:00|397.76|395.36|397.76|395.36|397.84|395.44|397.76|395.36|0
1650274750000|2022-04-18 09:39:10|397.84|395.44|397.84|395.44|397.84|395.44|397.84|395.44|0
1650274760000|2022-04-18 09:39:20|397.69|395.29|397.69|395.29|397.69|395.29|397.69|395.29|0
1650274770000|2022-04-18 09:39:30|397.84|395.44|397.69|395.29|397.84|395.44|397.69|395.29|0
1650274780000|2022-04-18 09:39:40|397.39|394.99|397.46|395.06|397.46|395.06|397.39|394.99|0
1650274790000|2022-04-18 09:39:50|397.39|394.99|397.39|394.99|397.39|394.99|397.39|394.99|0
1650274800000|2022-04-18 09:40:00|397.31|394.91|397.39|394.99|397.39|394.99|397.31|394.91|0
1650274810000|2022-04-18 09:40:10|397.24|394.84|397.09|394.69|397.24|394.84|397.09|394.69|0
1650274820000|2022-04-18 09:40:20|397.16|394.76|397.16|394.76|397.16|394.76|397.16|394.76|0
1650274830000|2022-04-18 09:40:30|397.24|394.84|397.09|394.69|397.24|394.84|397.09|394.69|0
1650274860000|2022-04-18 09:41:00|397.16|394.76|397.09|394.69|397.16|394.76|397.09|394.69|0
1650274910000|2022-04-18 09:41:50|397.24|394.84|397.24|394.84|397.24|394.84|397.24|394.84|0
1650274920000|2022-04-18 09:42:00|397.23|394.83|397.23|394.83|397.31|394.91|397.23|394.83|0
1650274940000|2022-04-18 09:42:20|397.38|394.98|397.38|394.98|397.38|394.98|397.38|394.98|0
1650274950000|2022-04-18 09:42:30|397.53|395.13|397.68|395.28|397.68|395.28|397.53|395.13|0
1650274980000|2022-04-18 09:43:00|397.83|395.43|397.83|395.43|397.83|395.43|397.83|395.43|0
1650275000000|2022-04-18 09:43:20|397.68|395.28|397.68|395.28|397.68|395.28|397.68|395.28|0
1650275020000|2022-04-18 09:43:40|397.53|395.13|397.38|394.98|397.53|395.13|397.38|394.98|0
1650275030000|2022-04-18 09:43:50|397.31|394.91|397.23|394.83|397.31|394.91|397.23|394.83|0
1650275050000|2022-04-18 09:44:10|397.08|394.68|397.08|394.68|397.08|394.68|397.08|394.68|0
1650275060000|2022-04-18 09:44:20|397.16|394.76|397.16|394.76|397.16|394.76|397.16|394.76|0
1650275070000|2022-04-18 09:44:30|397.23|394.83|397.23|394.83|397.23|394.83|397.23|394.83|0
1650275110000|2022-04-18 09:45:10|397.31|394.91|397.38|394.98|397.38|394.98|397.31|394.91|0
1650275120000|2022-04-18 09:45:20|397.53|395.13|397.53|395.13|397.53|395.13|397.53|395.13|0
1650275150000|2022-04-18 09:45:50|397.68|395.28|397.53|395.13|397.68|395.28|397.53|395.13|0
1650275170000|2022-04-18 09:46:10|397.38|394.98|397.38|394.98|397.38|394.98|397.38|394.98|0
1650275180000|2022-04-18 09:46:20|397.3|394.9|397.23|394.83|397.3|394.9|397.23|394.83|0
1650275220000|2022-04-18 09:47:00|397.3|394.9|397.38|394.98|397.38|394.98|397.3|394.9|0
1650275260000|2022-04-18 09:47:40|397.23|394.83|397.08|394.68|397.23|394.83|397.08|394.68|0
1650275270000|2022-04-18 09:47:50|396.93|394.53|396.93|394.53|396.93|394.53|396.93|394.53|0
1650275280000|2022-04-18 09:48:00|397.08|394.68|397.38|394.98|397.38|394.98|397.08|394.68|0
1650275290000|2022-04-18 09:48:10|397.23|394.83|397.38|394.98|397.38|394.98|397.23|394.83|0
1650275300000|2022-04-18 09:48:20|397.45|395.05|397.53|395.13|397.53|395.13|397.45|395.05|0
1650275380000|2022-04-18 09:49:40|397.6|395.2|397.6|395.2|397.6|395.2|397.6|395.2|0
1650275390000|2022-04-18 09:49:50|397.68|395.28|397.6|395.2|397.68|395.28|397.6|395.2|0
1650275410000|2022-04-18 09:50:10|397.68|395.28|397.68|395.28|397.68|395.28|397.68|395.28|0
1650275450000|2022-04-18 09:50:50|397.53|395.13|397.45|395.05|397.53|395.13|397.45|395.05|0
1650275460000|2022-04-18 09:51:00|397.53|395.13|397.53|395.13|397.53|395.13|397.53|395.13|0
1650275520000|2022-04-18 09:52:00|397.45|395.05|397.38|394.98|397.45|395.05|397.38|394.98|0
1650275540000|2022-04-18 09:52:20|397.23|394.83|397.23|394.83|397.23|394.83|397.23|394.83|0
1650275560000|2022-04-18 09:52:40|397.08|394.68|397.15|394.75|397.15|394.75|397.08|394.68|0
1650275570000|2022-04-18 09:52:50|397.08|394.68|397.38|394.98|397.38|394.98|397.08|394.68|0
1650275590000|2022-04-18 09:53:10|397.3|394.9|397.38|394.98|397.38|394.98|397.3|394.9|0
1650275620000|2022-04-18 09:53:40|397.23|394.83|397.23|394.83|397.23|394.83|397.23|394.83|0
1650275630000|2022-04-18 09:53:50|397.45|395.05|397.38|394.98|397.45|395.05|397.38|394.98|0
1650275670000|2022-04-18 09:54:30|397.53|395.13|397.68|395.28|397.68|395.28|397.53|395.13|0
1650275700000|2022-04-18 09:55:00|397.6|395.2|397.6|395.2|397.6|395.2|397.6|395.2|0
1650275710000|2022-04-18 09:55:10|397.53|395.13|397.53|395.13|397.53|395.13|397.53|395.13|0
1650275820000|2022-04-18 09:57:00|397.45|395.05|397.38|394.98|397.45|395.05|397.38|394.98|0
1650275860000|2022-04-18 09:57:40|397.53|395.13|397.53|395.13|397.53|395.13|397.53|395.13|0
1650275870000|2022-04-18 09:57:50|397.68|395.28|397.68|395.28|397.68|395.28|397.68|395.28|0
1650275880000|2022-04-18 09:58:00|397.75|395.35|397.75|395.35|397.75|395.35|397.75|395.35|0
1650275890000|2022-04-18 09:58:10|397.68|395.28|397.68|395.28|397.68|395.28|397.68|395.28|0
1650275930000|2022-04-18 09:58:50|397.83|395.43|397.83|395.43|397.83|395.43|397.83|395.43|0
1650275990000|2022-04-18 09:59:50|397.75|395.35|397.75|395.35|397.75|395.35|397.75|395.35|0
1650276000000|2022-04-18 10:00:00|397.68|395.28|397.83|395.43|397.83|395.43|397.68|395.28|0
1650276010000|2022-04-18 10:00:10|397.68|395.28|397.68|395.28|397.68|395.28|397.68|395.28|0
1650276020000|2022-04-18 10:00:20|397.6|395.2|397.53|395.13|397.6|395.2|397.53|395.13|0
1650276050000|2022-04-18 10:00:50|397.68|395.28|397.68|395.28|397.68|395.28|397.68|395.28|0
1650276060000|2022-04-18 10:01:00|397.6|395.2|397.68|395.28|397.68|395.28|397.6|395.2|0
1650276070000|2022-04-18 10:01:10|397.6|395.2|397.83|395.43|397.83|395.43|397.6|395.2|0
1650276090000|2022-04-18 10:01:30|397.68|395.28|397.68|395.28|397.68|395.28|397.68|395.28|0
1650276100000|2022-04-18 10:01:40|397.75|395.35|397.75|395.35|397.75|395.35|397.75|395.35|0
1650276110000|2022-04-18 10:01:50|397.68|395.28|397.75|395.35|397.75|395.35|397.68|395.28|0
1650276130000|2022-04-18 10:02:10|397.68|395.28|397.83|395.43|397.83|395.43|397.68|395.28|0
1650276170000|2022-04-18 10:02:50|397.98|395.58|398.43|396.03|398.43|396.03|397.98|395.58|0
1650276180000|2022-04-18 10:03:00|398.58|396.18|398.73|396.33|398.73|396.33|398.58|396.18|0
1650276190000|2022-04-18 10:03:10|398.65|396.25|398.43|396.03|398.65|396.25|398.43|396.03|0
1650276200000|2022-04-18 10:03:20|398.58|396.18|398.58|396.18|398.58|396.18|398.5|396.1|0
1650276210000|2022-04-18 10:03:30|398.65|396.25|398.73|396.33|398.73|396.33|398.65|396.25|0
1650276220000|2022-04-18 10:03:40|398.88|396.48|398.8|396.4|398.88|396.48|398.8|396.4|0
1650276230000|2022-04-18 10:03:50|398.73|396.33|398.73|396.33|398.73|396.33|398.73|396.33|0
1650276240000|2022-04-18 10:04:00|398.72|396.32|398.72|396.32|398.8|396.4|398.72|396.32|0
1650276250000|2022-04-18 10:04:10|398.8|396.4|398.88|396.48|398.88|396.48|398.8|396.4|0
1650276260000|2022-04-18 10:04:20|398.87|396.47|398.87|396.47|398.87|396.47|398.87|396.47|0
1650276280000|2022-04-18 10:04:40|398.72|396.32|398.72|396.32|398.72|396.32|398.72|396.32|0
1650276300000|2022-04-18 10:05:00|398.65|396.25|398.5|396.1|398.65|396.25|398.5|396.1|0
1650276310000|2022-04-18 10:05:10|398.57|396.17|398.5|396.1|398.57|396.17|398.5|396.1|0
1650276320000|2022-04-18 10:05:20|398.42|396.02|398.42|396.02|398.42|396.02|398.42|396.02|0
1650276330000|2022-04-18 10:05:30|398.27|395.87|398.42|396.02|398.42|396.02|398.27|395.87|0
1650276360000|2022-04-18 10:06:00|398.35|395.95|398.35|395.95|398.35|395.95|398.35|395.95|0
1650276370000|2022-04-18 10:06:10|398.27|395.87|398.35|395.95|398.35|395.95|398.27|395.87|0
1650276380000|2022-04-18 10:06:20|398.42|396.02|398.42|396.02|398.42|396.02|398.42|396.02|0
1650276390000|2022-04-18 10:06:30|398.35|395.95|398.42|396.02|398.42|396.02|398.35|395.95|0
1650276400000|2022-04-18 10:06:40|398.35|395.95|398.35|395.95|398.42|396.02|398.35|395.95|0
1650276410000|2022-04-18 10:06:50|398.42|396.02|398.5|396.1|398.5|396.1|398.35|395.95|0
1650276420000|2022-04-18 10:07:00|398.57|396.17|398.72|396.32|398.72|396.32|398.57|396.17|0
1650276450000|2022-04-18 10:07:30|398.87|396.47|398.95|396.55|398.95|396.55|398.87|396.47|0
1650276460000|2022-04-18 10:07:40|399.17|396.77|399.25|396.85|399.25|396.85|399.17|396.77|0
1650276470000|2022-04-18 10:07:50|399.32|396.92|399.25|396.85|399.32|396.92|399.25|396.85|0
1650276480000|2022-04-18 10:08:00|399.17|396.77|399.02|396.62|399.17|396.77|399.02|396.62|0
1650276490000|2022-04-18 10:08:10|398.95|396.55|398.87|396.47|398.95|396.55|398.87|396.47|0
1650276500000|2022-04-18 10:08:20|398.8|396.4|398.87|396.47|398.87|396.47|398.8|396.4|0
1650276530000|2022-04-18 10:08:50|398.95|396.55|398.94|396.54|398.95|396.55|398.87|396.47|0
1650276540000|2022-04-18 10:09:00|399.02|396.62|399.17|396.77|399.17|396.77|399.02|396.62|0
1650276570000|2022-04-18 10:09:30|399.02|396.62|399.02|396.62|399.09|396.69|399.02|396.62|0
1650276580000|2022-04-18 10:09:40|399.09|396.69|399.17|396.77|399.17|396.77|399.09|396.69|0
1650276590000|2022-04-18 10:09:50|399.09|396.69|399.09|396.69|399.09|396.69|399.09|396.69|0
1650276600000|2022-04-18 10:10:00|399.02|396.62|399.02|396.62|399.02|396.62|399.02|396.62|0
1650276610000|2022-04-18 10:10:10|398.87|396.47|398.87|396.47|398.87|396.47|398.87|396.47|0
1650276640000|2022-04-18 10:10:40|398.79|396.39|398.79|396.39|398.79|396.39|398.79|396.39|0
1650276650000|2022-04-18 10:10:50|398.72|396.32|398.94|396.54|398.94|396.54|398.72|396.32|0
1650276660000|2022-04-18 10:11:00|399.09|396.69|399.17|396.77|399.17|396.77|399.09|396.69|0
1650276730000|2022-04-18 10:12:10|399.24|396.84|399.24|396.84|399.24|396.84|399.24|396.84|0
1650276740000|2022-04-18 10:12:20|399.09|396.69|399.09|396.69|399.09|396.69|399.09|396.69|0
1650276760000|2022-04-18 10:12:40|399.17|396.77|399.17|396.77|399.17|396.77|399.17|396.77|0
1650276770000|2022-04-18 10:12:50|399.09|396.69|399.02|396.62|399.09|396.69|399.02|396.62|0
1650276820000|2022-04-18 10:13:40|398.94|396.54|398.94|396.54|398.94|396.54|398.94|396.54|0
1650276830000|2022-04-18 10:13:50|398.87|396.47|398.87|396.47|398.87|396.47|398.87|396.47|0
1650276840000|2022-04-18 10:14:00|398.79|396.39|398.94|396.54|398.94|396.54|398.79|396.39|0
1650276850000|2022-04-18 10:14:10|398.87|396.47|398.87|396.47|398.87|396.47|398.87|396.47|0
1650276870000|2022-04-18 10:14:30|398.94|396.54|399.02|396.62|399.02|396.62|398.94|396.54|0
1650276930000|2022-04-18 10:15:30|398.87|396.47|398.87|396.47|398.87|396.47|398.87|396.47|0
1650276940000|2022-04-18 10:15:40|398.94|396.54|398.94|396.54|398.94|396.54|398.94|396.54|0
1650276970000|2022-04-18 10:16:10|398.87|396.47|398.87|396.47|398.87|396.47|398.87|396.47|0
1650276980000|2022-04-18 10:16:20|398.94|396.54|399.17|396.77|399.17|396.77|398.94|396.54|0
1650276990000|2022-04-18 10:16:30|399.09|396.69|399.02|396.62|399.09|396.69|399.02|396.62|0
1650277000000|2022-04-18 10:16:40|399.17|396.77|399.17|396.77|399.17|396.77|399.09|396.69|0
1650277020000|2022-04-18 10:17:00|399.02|396.62|398.94|396.54|399.02|396.62|398.94|396.54|0
1650277030000|2022-04-18 10:17:10|398.87|396.47|398.72|396.32|398.87|396.47|398.72|396.32|0
1650277040000|2022-04-18 10:17:20|398.79|396.39|398.79|396.39|398.79|396.39|398.79|396.39|0
1650277050000|2022-04-18 10:17:30|398.72|396.32|398.72|396.32|398.72|396.32|398.72|396.32|0
1650277060000|2022-04-18 10:17:40|398.87|396.47|398.87|396.47|398.87|396.47|398.87|396.47|0
1650277070000|2022-04-18 10:17:50|399.02|396.62|398.87|396.47|399.02|396.62|398.87|396.47|0
1650277100000|2022-04-18 10:18:20|398.94|396.54|398.87|396.47|398.94|396.54|398.87|396.47|0
1650277120000|2022-04-18 10:18:40|398.72|396.32|398.72|396.32|398.72|396.32|398.72|396.32|0
1650277210000|2022-04-18 10:20:10|398.57|396.17|398.57|396.17|398.72|396.32|398.57|396.17|0
1650277230000|2022-04-18 10:20:30|398.87|396.47|398.87|396.47|398.87|396.47|398.87|396.47|0
1650277260000|2022-04-18 10:21:00|398.79|396.39|398.79|396.39|398.79|396.39|398.79|396.39|0
1650277270000|2022-04-18 10:21:10|398.72|396.32|398.72|396.32|398.72|396.32|398.72|396.32|0
1650277290000|2022-04-18 10:21:30|398.79|396.39|398.79|396.39|398.79|396.39|398.79|396.39|0
1650277300000|2022-04-18 10:21:40|398.72|396.32|398.79|396.39|398.79|396.39|398.72|396.32|0
1650277320000|2022-04-18 10:22:00|398.72|396.32|398.72|396.32|398.72|396.32|398.72|396.32|0
1650277340000|2022-04-18 10:22:20|398.79|396.39|399.02|396.62|399.02|396.62|398.79|396.39|0
1650277350000|2022-04-18 10:22:30|398.87|396.47|398.87|396.47|398.87|396.47|398.87|396.47|0
1650277390000|2022-04-18 10:23:10|398.72|396.32|398.72|396.32|398.72|396.32|398.72|396.32|0
1650277400000|2022-04-18 10:23:20|399.02|396.62|399.02|396.62|399.02|396.62|399.02|396.62|0
1650277410000|2022-04-18 10:23:30|399.09|396.69|399.17|396.77|399.17|396.77|399.09|396.69|0
1650277430000|2022-04-18 10:23:50|399.24|396.84|399.24|396.84|399.24|396.84|399.24|396.84|0
1650277440000|2022-04-18 10:24:00|399.17|396.77|399.32|396.92|399.32|396.92|399.17|396.77|0
1650277470000|2022-04-18 10:24:30|399.02|396.62|399.02|396.62|399.02|396.62|399.02|396.62|0
1650277490000|2022-04-18 10:24:50|398.87|396.47|398.72|396.32|398.87|396.47|398.72|396.32|0
1650277500000|2022-04-18 10:25:00|398.87|396.47|399.02|396.62|399.02|396.62|398.87|396.47|0
1650277510000|2022-04-18 10:25:10|399.17|396.77|399.32|396.92|399.32|396.92|399.17|396.77|0
1650277520000|2022-04-18 10:25:20|399.17|396.77|399.24|396.84|399.24|396.84|399.17|396.77|0
1650277530000|2022-04-18 10:25:30|399.32|396.92|399.47|397.07|399.47|397.07|399.32|396.92|0
1650277550000|2022-04-18 10:25:50|399.99|397.59|399.99|397.59|399.99|397.59|399.99|397.59|0
1650277560000|2022-04-18 10:26:00|399.92|397.52|399.99|397.59|399.99|397.59|399.92|397.52|0
1650277570000|2022-04-18 10:26:10|399.92|397.52|399.99|397.59|399.99|397.59|399.92|397.52|0
1650277580000|2022-04-18 10:26:20|400.07|397.67|399.92|397.52|400.07|397.67|399.92|397.52|0
1650277590000|2022-04-18 10:26:30|399.84|397.44|399.84|397.44|399.84|397.44|399.84|397.44|0
1650277600000|2022-04-18 10:26:40|399.92|397.52|399.84|397.44|399.92|397.52|399.84|397.44|0
1650277610000|2022-04-18 10:26:50|399.77|397.37|399.77|397.37|399.84|397.44|399.77|397.37|0
1650277630000|2022-04-18 10:27:10|399.69|397.29|399.69|397.29|399.69|397.29|399.69|397.29|0
1650277640000|2022-04-18 10:27:20|399.77|397.37|399.77|397.37|399.77|397.37|399.77|397.37|0
1650277650000|2022-04-18 10:27:30|399.62|397.22|399.62|397.22|399.62|397.22|399.62|397.22|0
1650277670000|2022-04-18 10:27:50|399.77|397.37|399.77|397.37|399.77|397.37|399.77|397.37|0
1650277680000|2022-04-18 10:28:00|399.92|397.52|399.92|397.52|399.92|397.52|399.92|397.52|0
1650277690000|2022-04-18 10:28:10|400.07|397.67|400.52|398.12|400.52|398.12|400.07|397.67|0
1650277700000|2022-04-18 10:28:20|400.59|398.19|400.67|398.27|400.67|398.27|400.59|398.19|0
1650277710000|2022-04-18 10:28:30|400.97|398.57|400.97|398.57|401.04|398.64|400.97|398.57|0
1650277720000|2022-04-18 10:28:40|401.19|398.79|401.42|399.02|401.57|399.17|401.19|398.79|0
1650277730000|2022-04-18 10:28:50|400.82|398.42|400.82|398.42|400.82|398.42|400.82|398.42|0
1650277740000|2022-04-18 10:29:00|400.74|398.34|400.82|398.42|400.89|398.49|400.74|398.34|0
1650277750000|2022-04-18 10:29:10|400.97|398.57|400.97|398.57|400.97|398.57|400.97|398.57|0
1650277770000|2022-04-18 10:29:30|401.12|398.72|401.19|398.79|401.19|398.79|401.12|398.72|0
1650277780000|2022-04-18 10:29:40|401.12|398.72|401.19|398.79|401.19|398.79|401.12|398.72|0
1650277800000|2022-04-18 10:30:00|401.27|398.87|401.12|398.72|401.27|398.87|401.12|398.72|0
1650277810000|2022-04-18 10:30:10|400.97|398.57|400.67|398.27|400.97|398.57|400.67|398.27|0
1650277820000|2022-04-18 10:30:20|400.74|398.34|400.89|398.49|400.89|398.49|400.74|398.34|0
1650277830000|2022-04-18 10:30:30|400.97|398.57|400.97|398.57|400.97|398.57|400.97|398.57|0
1650277840000|2022-04-18 10:30:40|400.89|398.49|400.89|398.49|400.89|398.49|400.89|398.49|0
1650277850000|2022-04-18 10:30:50|400.82|398.42|400.82|398.42|400.82|398.42|400.82|398.42|0
1650277860000|2022-04-18 10:31:00|400.74|398.34|400.74|398.34|400.74|398.34|400.74|398.34|0
1650277870000|2022-04-18 10:31:10|400.67|398.27|400.67|398.27|400.67|398.27|400.67|398.27|0
1650277880000|2022-04-18 10:31:20|400.52|398.12|400.44|398.04|400.52|398.12|400.44|398.04|0
1650277890000|2022-04-18 10:31:30|400.52|398.12|400.52|398.12|400.52|398.12|400.52|398.12|0
1650277900000|2022-04-18 10:31:40|400.67|398.27|400.67|398.27|400.67|398.27|400.67|398.27|0
1650277910000|2022-04-18 10:31:50|400.74|398.34|400.82|398.42|400.82|398.42|400.74|398.34|0
1650277920000|2022-04-18 10:32:00|400.67|398.27|400.67|398.27|400.67|398.27|400.67|398.27|0
1650277930000|2022-04-18 10:32:10|400.59|398.19|400.59|398.19|400.67|398.27|400.59|398.19|0
1650277940000|2022-04-18 10:32:20|400.67|398.27|400.67|398.27|400.67|398.27|400.67|398.27|0
1650277950000|2022-04-18 10:32:30|400.59|398.19|400.67|398.27|400.67|398.27|400.59|398.19|0
1650277960000|2022-04-18 10:32:40|400.74|398.34|400.74|398.34|400.74|398.34|400.74|398.34|0
1650277970000|2022-04-18 10:32:50|400.67|398.27|400.67|398.27|400.67|398.27|400.67|398.27|0
1650278000000|2022-04-18 10:33:20|400.74|398.34|400.74|398.34|400.74|398.34|400.74|398.34|0
1650278010000|2022-04-18 10:33:30|400.67|398.27|400.82|398.42|400.82|398.42|400.67|398.27|0
1650278030000|2022-04-18 10:33:50|400.74|398.34|400.74|398.34|400.74|398.34|400.74|398.34|0
1650278040000|2022-04-18 10:34:00|400.67|398.27|400.52|398.12|400.67|398.27|400.52|398.12|0
1650278050000|2022-04-18 10:34:10|400.44|398.04|400.44|398.04|400.44|398.04|400.44|398.04|0
1650278060000|2022-04-18 10:34:20|400.36|397.96|400.67|398.27|400.67|398.27|400.36|397.96|0
1650278090000|2022-04-18 10:34:50|400.59|398.19|400.59|398.19|400.59|398.19|400.59|398.19|0
1650278100000|2022-04-18 10:35:00|400.67|398.27|400.67|398.27|400.67|398.27|400.67|398.27|0
1650278120000|2022-04-18 10:35:20|400.66|398.26|400.66|398.26|400.66|398.26|400.66|398.26|0
1650278130000|2022-04-18 10:35:30|400.51|398.11|400.66|398.26|400.66|398.26|400.51|398.11|0
1650278140000|2022-04-18 10:35:40|400.59|398.19|400.59|398.19|400.59|398.19|400.59|398.19|0
1650278150000|2022-04-18 10:35:50|400.51|398.11|400.51|398.11|400.51|398.11|400.44|398.04|0
1650278170000|2022-04-18 10:36:10|400.44|398.04|400.44|398.04|400.44|398.04|400.44|398.04|0
1650278180000|2022-04-18 10:36:20|400.36|397.96|400.44|398.04|400.44|398.04|400.36|397.96|0
1650278190000|2022-04-18 10:36:30|400.36|397.96|400.36|397.96|400.36|397.96|400.36|397.96|0
1650278220000|2022-04-18 10:37:00|400.21|397.81|400.28|397.88|400.28|397.88|400.21|397.81|0
1650278230000|2022-04-18 10:37:10|400.21|397.81|400.36|397.96|400.36|397.96|400.21|397.81|0
1650278260000|2022-04-18 10:37:40|400.28|397.88|400.28|397.88|400.28|397.88|400.28|397.88|0
1650278270000|2022-04-18 10:37:50|400.21|397.81|400.21|397.81|400.21|397.81|400.06|397.66|0
1650278280000|2022-04-18 10:38:00|400.06|397.66|400.06|397.66|400.06|397.66|400.06|397.66|0
1650278340000|2022-04-18 10:39:00|400.21|397.81|400.21|397.81|400.21|397.81|400.21|397.81|0
1650278350000|2022-04-18 10:39:10|400.13|397.73|400.13|397.73|400.21|397.81|400.13|397.73|0
1650278360000|2022-04-18 10:39:20|400.21|397.81|400.21|397.81|400.21|397.81|400.21|397.81|0
1650278400000|2022-04-18 10:40:00|400.06|397.66|400.06|397.66|400.06|397.66|400.06|397.66|0
1650278420000|2022-04-18 10:40:20|400.21|397.81|400.21|397.81|400.21|397.81|400.21|397.81|0
1650278460000|2022-04-18 10:41:00|400.13|397.73|400.21|397.81|400.21|397.81|400.13|397.73|0
1650278470000|2022-04-18 10:41:10|400.06|397.66|400.06|397.66|400.06|397.66|400.06|397.66|0
1650278490000|2022-04-18 10:41:30|400.13|397.73|400.06|397.66|400.13|397.73|400.06|397.66|0
1650278500000|2022-04-18 10:41:40|400.13|397.73|400.13|397.73|400.13|397.73|400.13|397.73|0
1650278510000|2022-04-18 10:41:50|400.06|397.66|400.06|397.66|400.06|397.66|400.06|397.66|0
1650278540000|2022-04-18 10:42:20|400.13|397.73|400.06|397.66|400.13|397.73|400.06|397.66|0
1650278550000|2022-04-18 10:42:30|400.13|397.73|400.36|397.96|400.36|397.96|400.13|397.73|0
1650278570000|2022-04-18 10:42:50|400.43|398.03|400.51|398.11|400.51|398.11|400.43|398.03|0
1650278580000|2022-04-18 10:43:00|400.43|398.03|400.36|397.96|400.43|398.03|400.36|397.96|0
1650278590000|2022-04-18 10:43:10|400.66|398.26|400.66|398.26|400.66|398.26|400.66|398.26|0
1650278600000|2022-04-18 10:43:20|400.73|398.33|400.66|398.26|400.73|398.33|400.66|398.26|0
1650278610000|2022-04-18 10:43:30|400.81|398.41|400.81|398.41|400.81|398.41|400.81|398.41|0
1650278630000|2022-04-18 10:43:50|400.66|398.26|400.66|398.26|400.66|398.26|400.66|398.26|0
1650278640000|2022-04-18 10:44:00|400.81|398.41|400.81|398.41|400.81|398.41|400.81|398.41|0
1650278650000|2022-04-18 10:44:10|401.11|398.71|401.26|398.86|401.26|398.86|401.11|398.71|0
1650278660000|2022-04-18 10:44:20|401.11|398.71|401.11|398.71|401.11|398.71|401.11|398.71|0
1650278670000|2022-04-18 10:44:30|400.96|398.56|400.96|398.56|400.96|398.56|400.96|398.56|0
1650278680000|2022-04-18 10:44:40|400.81|398.41|400.81|398.41|400.81|398.41|400.81|398.41|0
1650278690000|2022-04-18 10:44:50|400.96|398.56|400.66|398.26|400.96|398.56|400.66|398.26|0
1650278710000|2022-04-18 10:45:10|400.51|398.11|400.66|398.26|400.66|398.26|400.51|398.11|0
1650278740000|2022-04-18 10:45:40|400.58|398.18|400.58|398.18|400.58|398.18|400.58|398.18|0
1650278750000|2022-04-18 10:45:50|400.51|398.11|400.58|398.18|400.58|398.18|400.51|398.11|0
1650278760000|2022-04-18 10:46:00|400.66|398.26|400.51|398.11|400.66|398.26|400.51|398.11|0
1650278780000|2022-04-18 10:46:20|400.58|398.18|400.51|398.11|400.58|398.18|400.51|398.11|0
1650278790000|2022-04-18 10:46:30|400.58|398.18|400.66|398.26|400.66|398.26|400.58|398.18|0
1650278810000|2022-04-18 10:46:50|400.81|398.41|400.81|398.41|400.81|398.41|400.81|398.41|0
1650278820000|2022-04-18 10:47:00|400.96|398.56|400.96|398.56|400.96|398.56|400.96|398.56|0
1650278840000|2022-04-18 10:47:20|401.03|398.63|401.03|398.63|401.03|398.63|401.03|398.63|0
1650278850000|2022-04-18 10:47:30|401.11|398.71|401.03|398.63|401.11|398.71|401.03|398.63|0
1650278860000|2022-04-18 10:47:40|400.96|398.56|400.96|398.56|401.11|398.71|400.96|398.56|0
1650278870000|2022-04-18 10:47:50|401.03|398.63|401.11|398.71|401.11|398.71|401.03|398.63|0
1650278890000|2022-04-18 10:48:10|400.96|398.56|401.03|398.63|401.03|398.63|400.96|398.56|0
1650278900000|2022-04-18 10:48:20|400.96|398.56|400.81|398.41|401.03|398.63|400.81|398.41|0
1650278910000|2022-04-18 10:48:30|400.66|398.26|400.73|398.33|400.73|398.33|400.66|398.26|0
1650278920000|2022-04-18 10:48:40|400.81|398.41|400.81|398.41|400.81|398.41|400.81|398.41|0
1650278930000|2022-04-18 10:48:50|400.66|398.26|400.66|398.26|400.66|398.26|400.66|398.26|0
1650278940000|2022-04-18 10:49:00|400.73|398.33|400.73|398.33|400.73|398.33|400.73|398.33|0
1650278950000|2022-04-18 10:49:10|400.66|398.26|400.66|398.26|400.66|398.26|400.66|398.26|0
1650278960000|2022-04-18 10:49:20|400.58|398.18|400.51|398.11|400.58|398.18|400.51|398.11|0
1650278970000|2022-04-18 10:49:30|400.58|398.18|400.51|398.11|400.58|398.18|400.51|398.11|0
1650278980000|2022-04-18 10:49:40|400.66|398.26|400.66|398.26|400.66|398.26|400.66|398.26|0
1650278990000|2022-04-18 10:49:50|400.73|398.33|400.73|398.33|400.73|398.33|400.73|398.33|0
1650279000000|2022-04-18 10:50:00|400.81|398.41|400.81|398.41|400.81|398.41|400.81|398.41|0
1650279040000|2022-04-18 10:50:40|400.88|398.48|400.88|398.48|400.88|398.48|400.88|398.48|0
1650279050000|2022-04-18 10:50:50|400.81|398.41|400.96|398.56|400.96|398.56|400.81|398.41|0
1650279060000|2022-04-18 10:51:00|401.11|398.71|401.11|398.71|401.11|398.71|401.11|398.71|0
1650279070000|2022-04-18 10:51:10|400.96|398.56|401.11|398.71|401.11|398.71|400.96|398.56|0
1650279090000|2022-04-18 10:51:30|400.96|398.56|400.73|398.33|400.96|398.56|400.73|398.33|0
1650279100000|2022-04-18 10:51:40|400.81|398.41|400.81|398.41|400.81|398.41|400.81|398.41|0
1650279120000|2022-04-18 10:52:00|400.66|398.26|400.66|398.26|400.66|398.26|400.66|398.26|0
1650279150000|2022-04-18 10:52:30|400.51|398.11|400.51|398.11|400.51|398.11|400.51|398.11|0
1650279160000|2022-04-18 10:52:40|400.66|398.26|400.66|398.26|400.66|398.26|400.66|398.26|0
1650279190000|2022-04-18 10:53:10|400.81|398.41|400.81|398.41|400.81|398.41|400.81|398.41|0
1650279210000|2022-04-18 10:53:30|400.66|398.26|400.66|398.26|400.66|398.26|400.66|398.26|0
1650279220000|2022-04-18 10:53:40|400.51|398.11|400.51|398.11|400.51|398.11|400.51|398.11|0
1650279230000|2022-04-18 10:53:50|400.58|398.18|400.66|398.26|400.66|398.26|400.58|398.18|0
1650279260000|2022-04-18 10:54:20|400.73|398.33|400.73|398.33|400.73|398.33|400.73|398.33|0
1650279270000|2022-04-18 10:54:30|400.81|398.41|400.81|398.41|400.81|398.41|400.81|398.41|0
1650279290000|2022-04-18 10:54:50|400.66|398.26|400.66|398.26|400.66|398.26|400.66|398.26|0
1650279330000|2022-04-18 10:55:30|400.51|398.11|400.58|398.18|400.66|398.26|400.51|398.11|0
1650279340000|2022-04-18 10:55:40|400.51|398.11|400.51|398.11|400.51|398.11|400.51|398.11|0
1650279350000|2022-04-18 10:55:50|400.66|398.26|400.66|398.26|400.66|398.26|400.66|398.26|0
1650279360000|2022-04-18 10:56:00|400.81|398.41|400.81|398.41|400.81|398.41|400.81|398.41|0
1650279370000|2022-04-18 10:56:10|400.73|398.33|400.73|398.33|400.73|398.33|400.73|398.33|0
1650279380000|2022-04-18 10:56:20|400.66|398.26|400.81|398.41|400.81|398.41|400.66|398.26|0
1650279400000|2022-04-18 10:56:40|400.66|398.26|400.66|398.26|400.66|398.26|400.66|398.26|0
1650279420000|2022-04-18 10:57:00|400.5|398.1|400.5|398.1|400.5|398.1|400.5|398.1|0
1650279450000|2022-04-18 10:57:30|400.65|398.25|400.65|398.25|400.65|398.25|400.65|398.25|0
1650279460000|2022-04-18 10:57:40|400.73|398.33|400.81|398.41|400.81|398.41|400.73|398.33|0
1650279480000|2022-04-18 10:58:00|401.11|398.71|401.11|398.71|401.11|398.71|401.11|398.71|0
1650279490000|2022-04-18 10:58:10|400.96|398.56|400.96|398.56|400.96|398.56|400.96|398.56|0
1650279500000|2022-04-18 10:58:20|400.8|398.4|400.8|398.4|400.8|398.4|400.8|398.4|0
1650279540000|2022-04-18 10:59:00|400.73|398.33|400.5|398.1|400.73|398.33|400.5|398.1|0
1650279550000|2022-04-18 10:59:10|400.2|397.8|400.35|397.95|400.5|398.1|400.2|397.8|0
1650279570000|2022-04-18 10:59:30|400.8|398.4|400.65|398.25|400.8|398.4|400.65|398.25|0
1650279580000|2022-04-18 10:59:40|400.5|398.1|400.2|397.8|400.5|398.1|400.2|397.8|0
1650279590000|2022-04-18 10:59:50|400.35|397.95|400.35|397.95|400.35|397.95|400.2|397.8|0
1650279600000|2022-04-18 11:00:00|401.11|398.71|401.71|399.31|401.71|399.31|401.11|398.71|0
1650279610000|2022-04-18 11:00:10|401.56|399.16|401.78|399.38|401.78|399.38|401.56|399.16|0
1650279620000|2022-04-18 11:00:20|401.56|399.16|401.56|399.16|401.56|399.16|401.48|399.08|0
1650279630000|2022-04-18 11:00:30|401.41|399.01|401.86|399.46|401.86|399.46|401.41|399.01|0
1650279640000|2022-04-18 11:00:40|402.01|399.61|402.46|400.06|402.46|400.06|402.01|399.61|0
1650279650000|2022-04-18 11:00:50|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1650279660000|2022-04-18 11:01:00|402.31|399.91|401.86|399.46|402.31|399.91|401.86|399.46|0
1650279670000|2022-04-18 11:01:10|401.93|399.53|401.86|399.46|401.93|399.53|401.86|399.46|0
1650279680000|2022-04-18 11:01:20|401.93|399.53|401.86|399.46|401.93|399.53|401.86|399.46|0
1650279690000|2022-04-18 11:01:30|402.01|399.61|401.86|399.46|402.01|399.61|401.86|399.46|0
1650279700000|2022-04-18 11:01:40|401.93|399.53|402.01|399.61|402.01|399.61|401.93|399.53|0
1650279710000|2022-04-18 11:01:50|402.08|399.68|402.01|399.61|402.08|399.68|402.01|399.61|0
1650279720000|2022-04-18 11:02:00|402.08|399.68|402.01|399.61|402.08|399.68|402.01|399.61|0
1650279730000|2022-04-18 11:02:10|401.86|399.46|401.86|399.46|401.86|399.46|401.86|399.46|0
1650279740000|2022-04-18 11:02:20|402.01|399.61|402.01|399.61|402.01|399.61|402.01|399.61|0
1650279760000|2022-04-18 11:02:40|401.86|399.46|401.86|399.46|401.86|399.46|401.86|399.46|0
1650279770000|2022-04-18 11:02:50|401.93|399.53|401.93|399.53|401.93|399.53|401.93|399.53|0
1650279780000|2022-04-18 11:03:00|401.86|399.46|401.93|399.53|401.93|399.53|401.86|399.46|0
1650279790000|2022-04-18 11:03:10|402.01|399.61|402.08|399.68|402.08|399.68|402.01|399.61|0
1650279800000|2022-04-18 11:03:20|402.23|399.83|402.31|399.91|402.31|399.91|402.23|399.83|0
1650279810000|2022-04-18 11:03:30|402.46|400.06|402.46|400.06|402.46|400.06|402.46|400.06|0
1650279820000|2022-04-18 11:03:40|402.38|399.98|402.31|399.91|402.46|400.06|402.31|399.91|0
1650279830000|2022-04-18 11:03:50|402.38|399.98|402.31|399.91|402.38|399.98|402.31|399.91|0
1650279840000|2022-04-18 11:04:00|402.46|400.06|402.46|400.06|402.46|400.06|402.46|400.06|0
1650279850000|2022-04-18 11:04:10|402.38|399.98|402.31|399.91|402.38|399.98|402.31|399.91|0
1650279870000|2022-04-18 11:04:30|402.01|399.61|402.01|399.61|402.01|399.61|402.01|399.61|0
1650279880000|2022-04-18 11:04:40|402.08|399.68|402.16|399.76|402.16|399.76|402.01|399.61|0
1650279890000|2022-04-18 11:04:50|402.23|399.83|402.38|399.98|402.38|399.98|402.23|399.83|0
1650279900000|2022-04-18 11:05:00|402.31|399.91|402.31|399.91|402.31|399.91|402.31|399.91|0
1650279910000|2022-04-18 11:05:10|402.38|399.98|402.31|399.91|402.38|399.98|402.31|399.91|0
1650279920000|2022-04-18 11:05:20|402.46|400.06|402.76|400.36|402.91|400.51|402.46|400.06|0
1650279930000|2022-04-18 11:05:30|403.06|400.66|403.06|400.66|403.06|400.66|403.06|400.66|0
1650279950000|2022-04-18 11:05:50|403.14|400.74|403.14|400.74|403.14|400.74|403.14|400.74|0
1650279960000|2022-04-18 11:06:00|403.97|401.57|403.52|401.12|403.97|401.57|403.52|401.12|0
1650279970000|2022-04-18 11:06:10|403.67|401.27|403.67|401.27|403.82|401.42|403.67|401.27|0
1650279980000|2022-04-18 11:06:20|403.82|401.42|403.74|401.34|403.82|401.42|403.74|401.34|0
1650279990000|2022-04-18 11:06:30|403.82|401.42|403.97|401.57|404.12|401.72|403.82|401.42|0
1650280000000|2022-04-18 11:06:40|404.12|401.72|404.12|401.72|404.19|401.79|404.12|401.72|0
1650280010000|2022-04-18 11:06:50|404.88|402.48|404.42|402.02|404.88|402.48|404.42|402.02|0
1650280020000|2022-04-18 11:07:00|404.57|402.17|404.42|402.02|404.57|402.17|404.42|402.02|0
1650280030000|2022-04-18 11:07:10|404.57|402.17|404.57|402.17|404.57|402.17|404.57|402.17|0
1650280050000|2022-04-18 11:07:30|404.42|402.02|404.27|401.87|404.57|402.17|404.27|401.87|0
1650280060000|2022-04-18 11:07:40|404.42|402.02|404.27|401.87|404.5|402.1|404.27|401.87|0
1650280070000|2022-04-18 11:07:50|404.34|401.94|404.27|401.87|404.42|402.02|404.27|401.87|0
1650280080000|2022-04-18 11:08:00|404.5|402.1|404.72|402.32|404.72|402.32|404.42|402.02|0
1650280100000|2022-04-18 11:08:20|404.57|402.17|404.57|402.17|404.57|402.17|404.57|402.17|0
1650280110000|2022-04-18 11:08:30|404.49|402.09|404.57|402.17|404.57|402.17|404.49|402.09|0
1650280120000|2022-04-18 11:08:40|404.42|402.02|404.27|401.87|404.42|402.02|404.27|401.87|0
1650280130000|2022-04-18 11:08:50|404.42|402.02|404.42|402.02|404.42|402.02|404.42|402.02|0
1650280140000|2022-04-18 11:09:00|404.12|401.72|404.12|401.72|404.12|401.72|404.12|401.72|0
1650280150000|2022-04-18 11:09:10|404.27|401.87|404.27|401.87|404.27|401.87|404.27|401.87|0
1650280160000|2022-04-18 11:09:20|404.19|401.79|404.12|401.72|404.19|401.79|404.12|401.72|0
1650280170000|2022-04-18 11:09:30|404.27|401.87|404.34|401.94|404.34|401.94|404.27|401.87|0
1650280180000|2022-04-18 11:09:40|404.42|402.02|404.27|401.87|404.42|402.02|404.27|401.87|0
1650280200000|2022-04-18 11:10:00|404.42|402.02|404.42|402.02|404.42|402.02|404.42|402.02|0
1650280210000|2022-04-18 11:10:10|404.27|401.87|404.42|402.02|404.42|402.02|404.27|401.87|0
1650280220000|2022-04-18 11:10:20|404.57|402.17|404.57|402.17|404.57|402.17|404.57|402.17|0
1650280230000|2022-04-18 11:10:30|404.49|402.09|404.49|402.09|404.49|402.09|404.49|402.09|0
1650280240000|2022-04-18 11:10:40|404.42|402.02|404.57|402.17|404.57|402.17|404.42|402.02|0
1650280250000|2022-04-18 11:10:50|404.42|402.02|404.57|402.17|404.64|402.24|404.42|402.02|0
1650280260000|2022-04-18 11:11:00|404.64|402.24|404.87|402.47|404.87|402.47|404.64|402.24|0
1650280270000|2022-04-18 11:11:10|405.03|402.63|405.03|402.63|405.03|402.63|405.03|402.63|0
1650280280000|2022-04-18 11:11:20|405.18|402.78|405.33|402.93|405.48|403.08|405.18|402.78|0
1650280290000|2022-04-18 11:11:30|405.18|402.78|405.48|403.08|405.48|403.08|405.18|402.78|0
1650280310000|2022-04-18 11:11:50|406.09|403.69|406.09|403.69|406.09|403.69|406.09|403.69|0
1650280320000|2022-04-18 11:12:00|405.86|403.46|406.46|404.06|406.46|404.06|405.78|403.38|0
1650280330000|2022-04-18 11:12:10|406.69|404.29|406.77|404.37|406.77|404.37|406.69|404.29|0
1650280340000|2022-04-18 11:12:20|406.69|404.29|406.69|404.29|406.69|404.29|406.69|404.29|0
1650280350000|2022-04-18 11:12:30|407|404.6|407|404.6|407.15|404.75|407|404.6|0
1650280360000|2022-04-18 11:12:40|406.84|404.44|406.54|404.14|406.84|404.44|406.54|404.14|0
1650280370000|2022-04-18 11:12:50|406.69|404.29|406.84|404.44|406.84|404.44|406.69|404.29|0
1650280380000|2022-04-18 11:13:00|406.77|404.37|406.76|404.36|406.77|404.37|406.76|404.36|0
1650280390000|2022-04-18 11:13:10|406.84|404.44|407.15|404.75|407.15|404.75|406.84|404.44|0
1650280400000|2022-04-18 11:13:20|407|404.6|407|404.6|407|404.6|406.84|404.44|0
1650280410000|2022-04-18 11:13:30|406.84|404.44|407.15|404.75|407.15|404.75|406.84|404.44|0
1650280420000|2022-04-18 11:13:40|407.07|404.67|407.15|404.75|407.3|404.9|407.07|404.67|0
1650280430000|2022-04-18 11:13:50|407.37|404.97|407.3|404.9|407.37|404.97|407.3|404.9|0
1650280440000|2022-04-18 11:14:00|407.45|405.05|407.07|404.67|407.45|405.05|407|404.6|0
1650280450000|2022-04-18 11:14:10|407|404.6|406.84|404.44|407|404.6|406.84|404.44|0
1650280460000|2022-04-18 11:14:20|406.92|404.52|406.92|404.52|406.92|404.52|406.92|404.52|0
1650280470000|2022-04-18 11:14:30|406.99|404.59|406.99|404.59|407.15|404.75|406.99|404.59|0
1650280480000|2022-04-18 11:14:40|407.07|404.67|406.84|404.44|407.07|404.67|406.84|404.44|0
1650280490000|2022-04-18 11:14:50|407.07|404.67|407.15|404.75|407.15|404.75|406.99|404.59|0
1650280500000|2022-04-18 11:15:00|407.22|404.82|407.45|405.05|407.45|405.05|407.22|404.82|0
1650280520000|2022-04-18 11:15:20|407.91|405.51|408.06|405.66|408.06|405.66|407.91|405.51|0
1650280530000|2022-04-18 11:15:30|407.75|405.35|407.91|405.51|407.91|405.51|407.75|405.35|0
1650280540000|2022-04-18 11:15:40|407.75|405.35|407.91|405.51|407.91|405.51|407.75|405.35|0
1650280550000|2022-04-18 11:15:50|407.98|405.58|407.98|405.58|407.98|405.58|407.98|405.58|0
1650280560000|2022-04-18 11:16:00|408.06|405.66|407.98|405.58|408.06|405.66|407.91|405.51|0
1650280570000|2022-04-18 11:16:10|407.91|405.51|407.91|405.51|407.91|405.51|407.91|405.51|0
1650280580000|2022-04-18 11:16:20|407.6|405.2|407.45|405.05|407.6|405.2|407.45|405.05|0
1650280590000|2022-04-18 11:16:30|407.52|405.12|407.15|404.75|407.6|405.2|407.15|404.75|0
1650280610000|2022-04-18 11:16:50|406.84|404.44|406.84|404.44|406.84|404.44|406.69|404.29|0
1650280620000|2022-04-18 11:17:00|406.99|404.59|407.07|404.67|407.07|404.67|406.91|404.51|0
1650280630000|2022-04-18 11:17:10|406.99|404.59|406.99|404.59|407.15|404.75|406.99|404.59|0
1650280640000|2022-04-18 11:17:20|406.91|404.51|406.99|404.59|406.99|404.59|406.91|404.51|0
1650280650000|2022-04-18 11:17:30|406.84|404.44|406.99|404.59|406.99|404.59|406.84|404.44|0
1650280660000|2022-04-18 11:17:40|407.3|404.9|407.37|404.97|407.37|404.97|407.3|404.9|0
1650280670000|2022-04-18 11:17:50|407.45|405.05|407.75|405.35|407.75|405.35|407.45|405.05|0
1650280690000|2022-04-18 11:18:10|407.9|405.5|407.83|405.43|407.9|405.5|407.83|405.43|0
1650280700000|2022-04-18 11:18:20|407.75|405.35|407.75|405.35|407.75|405.35|407.75|405.35|0
1650280710000|2022-04-18 11:18:30|407.67|405.27|407.6|405.2|407.67|405.27|407.6|405.2|0
1650280720000|2022-04-18 11:18:40|407.9|405.5|407.9|405.5|407.9|405.5|407.9|405.5|0
1650280730000|2022-04-18 11:18:50|407.98|405.58|408.13|405.73|408.13|405.73|407.98|405.58|0
1650280740000|2022-04-18 11:19:00|408.21|405.81|408.06|405.66|408.21|405.81|407.98|405.58|0
1650280770000|2022-04-18 11:19:30|407.9|405.5|407.9|405.5|407.9|405.5|407.9|405.5|0
1650280780000|2022-04-18 11:19:40|407.82|405.42|407.75|405.35|407.9|405.5|407.75|405.35|0
1650280790000|2022-04-18 11:19:50|407.82|405.42|407.75|405.35|407.82|405.42|407.75|405.35|0
1650280800000|2022-04-18 11:20:00|407.6|405.2|407.67|405.27|407.67|405.27|407.6|405.2|0
1650280810000|2022-04-18 11:20:10|407.75|405.35|407.45|405.05|407.9|405.5|407.45|405.05|0
1650280820000|2022-04-18 11:20:20|407.22|404.82|407.14|404.74|407.22|404.82|407.14|404.74|0
1650280860000|2022-04-18 11:21:00|407.06|404.66|407.06|404.66|407.06|404.66|407.06|404.66|0
1650280870000|2022-04-18 11:21:10|406.99|404.59|406.99|404.59|406.99|404.59|406.84|404.44|0
1650280880000|2022-04-18 11:21:20|407.3|404.9|407.3|404.9|407.3|404.9|407.3|404.9|0
1650280890000|2022-04-18 11:21:30|407.6|405.2|407.45|405.05|407.6|405.2|407.45|405.05|0
1650280900000|2022-04-18 11:21:40|407.14|404.74|407.14|404.74|407.14|404.74|407.14|404.74|0
1650280910000|2022-04-18 11:21:50|407.3|404.9|407.3|404.9|407.3|404.9|407.3|404.9|0
1650280920000|2022-04-18 11:22:00|407.22|404.82|407.22|404.82|407.22|404.82|407.22|404.82|0
1650280930000|2022-04-18 11:22:10|407.29|404.89|407.29|404.89|407.29|404.89|407.29|404.89|0
1650280940000|2022-04-18 11:22:20|407.14|404.74|406.84|404.44|407.14|404.74|406.84|404.44|0
1650280950000|2022-04-18 11:22:30|406.99|404.59|406.91|404.51|406.99|404.59|406.91|404.51|0
1650280960000|2022-04-18 11:22:40|406.84|404.44|406.76|404.36|406.84|404.44|406.76|404.36|0
1650280970000|2022-04-18 11:22:50|406.84|404.44|406.84|404.44|406.84|404.44|406.84|404.44|0
1650280980000|2022-04-18 11:23:00|406.91|404.51|406.99|404.59|406.99|404.59|406.84|404.44|0
1650280990000|2022-04-18 11:23:10|406.91|404.51|406.84|404.44|406.91|404.51|406.84|404.44|0
1650281010000|2022-04-18 11:23:30|406.76|404.36|406.84|404.44|406.84|404.44|406.76|404.36|0
1650281040000|2022-04-18 11:24:00|406.91|404.51|406.84|404.44|406.91|404.51|406.84|404.44|0
1650281050000|2022-04-18 11:24:10|406.91|404.51|406.91|404.51|406.91|404.51|406.91|404.51|0
1650281060000|2022-04-18 11:24:20|406.99|404.59|406.99|404.59|406.99|404.59|406.99|404.59|0
1650281070000|2022-04-18 11:24:30|406.84|404.44|406.69|404.29|406.84|404.44|406.69|404.29|0
1650281080000|2022-04-18 11:24:40|406.54|404.14|406.69|404.29|406.69|404.29|406.54|404.14|0
1650281100000|2022-04-18 11:25:00|406.76|404.36|406.69|404.29|406.76|404.36|406.69|404.29|0
1650281130000|2022-04-18 11:25:30|406.76|404.36|406.69|404.29|406.76|404.36|406.69|404.29|0
1650281140000|2022-04-18 11:25:40|406.84|404.44|406.84|404.44|406.84|404.44|406.84|404.44|0
1650281150000|2022-04-18 11:25:50|406.76|404.36|406.69|404.29|406.76|404.36|406.69|404.29|0
1650281160000|2022-04-18 11:26:00|406.76|404.36|406.84|404.44|406.84|404.44|406.69|404.29|0
1650281170000|2022-04-18 11:26:10|406.76|404.36|406.84|404.44|406.84|404.44|406.76|404.36|0
1650281180000|2022-04-18 11:26:20|406.76|404.36|406.76|404.36|406.76|404.36|406.76|404.36|0
1650281190000|2022-04-18 11:26:30|406.84|404.44|406.53|404.13|406.84|404.44|406.53|404.13|0
1650281200000|2022-04-18 11:26:40|406.23|403.83|406.38|403.98|406.38|403.98|406.23|403.83|0
1650281220000|2022-04-18 11:27:00|406.23|403.83|406.23|403.83|406.23|403.83|406.23|403.83|0
1650281270000|2022-04-18 11:27:50|406.08|403.68|406.23|403.83|406.23|403.83|406.08|403.68|0
1650281280000|2022-04-18 11:28:00|406.15|403.75|406.15|403.75|406.15|403.75|406.15|403.75|0
1650281290000|2022-04-18 11:28:10|406.23|403.83|406.08|403.68|406.23|403.83|406.08|403.68|0
1650281300000|2022-04-18 11:28:20|406.15|403.75|406.38|403.98|406.38|403.98|406.15|403.75|0
1650281310000|2022-04-18 11:28:30|406.45|404.05|406.53|404.13|406.53|404.13|406.45|404.05|0
1650281320000|2022-04-18 11:28:40|406.38|403.98|406.38|403.98|406.38|403.98|406.38|403.98|0
1650281340000|2022-04-18 11:29:00|406.53|404.13|406.45|404.05|406.53|404.13|406.45|404.05|0
1650281350000|2022-04-18 11:29:10|406.23|403.83|406.23|403.83|406.23|403.83|406.23|403.83|0
1650281360000|2022-04-18 11:29:20|406.45|404.05|406.45|404.05|406.45|404.05|406.45|404.05|0
1650281370000|2022-04-18 11:29:30|406.38|403.98|406.38|403.98|406.38|403.98|406.38|403.98|0
1650281380000|2022-04-18 11:29:40|406.53|404.13|406.53|404.13|406.53|404.13|406.53|404.13|0
1650281390000|2022-04-18 11:29:50|406.45|404.05|406.38|403.98|406.45|404.05|406.38|403.98|0
1650281400000|2022-04-18 11:30:00|406.45|404.05|406.68|404.28|406.68|404.28|406.45|404.05|0
1650281410000|2022-04-18 11:30:10|406.76|404.36|406.84|404.44|406.84|404.44|406.68|404.28|0
1650281450000|2022-04-18 11:30:50|406.76|404.36|406.76|404.36|406.76|404.36|406.68|404.28|0
1650281460000|2022-04-18 11:31:00|406.68|404.28|406.38|403.98|406.68|404.28|406.38|403.98|0
1650281500000|2022-04-18 11:31:40|406.53|404.13|406.45|404.05|406.53|404.13|406.45|404.05|0
1650281510000|2022-04-18 11:31:50|406.3|403.9|406.3|403.9|406.3|403.9|406.23|403.83|0
1650281520000|2022-04-18 11:32:00|406.23|403.83|406.23|403.83|406.38|403.98|406.23|403.83|0
1650281530000|2022-04-18 11:32:10|406.08|403.68|406.15|403.75|406.15|403.75|406.08|403.68|0
1650281540000|2022-04-18 11:32:20|406.08|403.68|406.23|403.83|406.23|403.83|406.08|403.68|0
1650281550000|2022-04-18 11:32:30|406.08|403.68|406.08|403.68|406.08|403.68|406.08|403.68|0
1650281560000|2022-04-18 11:32:40|406|403.6|406.08|403.68|406.08|403.68|406|403.6|0
1650281570000|2022-04-18 11:32:50|406.15|403.75|406.08|403.68|406.15|403.75|406.08|403.68|0
1650281580000|2022-04-18 11:33:00|405.92|403.52|406|403.6|406.08|403.68|405.92|403.52|0
1650281590000|2022-04-18 11:33:10|406.08|403.68|406.23|403.83|406.23|403.83|406.08|403.68|0
1650281600000|2022-04-18 11:33:20|406.08|403.68|406.08|403.68|406.08|403.68|406.08|403.68|0
1650281620000|2022-04-18 11:33:40|406|403.6|405.92|403.52|406|403.6|405.92|403.52|0
1650281630000|2022-04-18 11:33:50|406.23|403.83|406.08|403.68|406.23|403.83|406.08|403.68|0
1650281640000|2022-04-18 11:34:00|406.23|403.83|406.23|403.83|406.3|403.9|406.23|403.83|0
1650281650000|2022-04-18 11:34:10|406.3|403.9|406.38|403.98|406.38|403.98|406.3|403.9|0
1650281660000|2022-04-18 11:34:20|406.53|404.13|406.53|404.13|406.53|404.13|406.53|404.13|0
1650281670000|2022-04-18 11:34:30|406.38|403.98|406.53|404.13|406.53|404.13|406.38|403.98|0
1650281700000|2022-04-18 11:35:00|406.38|403.98|406.23|403.83|406.38|403.98|406.23|403.83|0
1650281720000|2022-04-18 11:35:20|406.08|403.68|406.08|403.68|406.08|403.68|406.08|403.68|0
1650281730000|2022-04-18 11:35:30|406.23|403.83|406.23|403.83|406.23|403.83|406.23|403.83|0
1650281760000|2022-04-18 11:36:00|406.15|403.75|406.08|403.68|406.15|403.75|406.08|403.68|0
1650281770000|2022-04-18 11:36:10|406.07|403.67|406.07|403.67|406.07|403.67|406.07|403.67|0
1650281780000|2022-04-18 11:36:20|405.92|403.52|405.92|403.52|405.92|403.52|405.92|403.52|0
1650281830000|2022-04-18 11:37:10|405.77|403.37|405.62|403.22|405.77|403.37|405.62|403.22|0
1650281840000|2022-04-18 11:37:20|405.77|403.37|405.77|403.37|405.77|403.37|405.77|403.37|0
1650281850000|2022-04-18 11:37:30|405.62|403.22|405.77|403.37|405.77|403.37|405.62|403.22|0
1650281860000|2022-04-18 11:37:40|405.69|403.29|405.62|403.22|405.69|403.29|405.62|403.22|0
1650281870000|2022-04-18 11:37:50|405.54|403.14|405.47|403.07|405.54|403.14|405.47|403.07|0
1650281880000|2022-04-18 11:38:00|405.39|402.99|405.47|403.07|405.47|403.07|405.32|402.92|0
1650281890000|2022-04-18 11:38:10|405.32|402.92|405.32|402.92|405.39|402.99|405.32|402.92|0
1650281900000|2022-04-18 11:38:20|405.47|403.07|405.32|402.92|405.47|403.07|405.32|402.92|0
1650281930000|2022-04-18 11:38:50|405.24|402.84|405.24|402.84|405.24|402.84|405.24|402.84|0
1650281940000|2022-04-18 11:39:00|405.16|402.76|405.16|402.76|405.16|402.76|405.01|402.61|0
1650281950000|2022-04-18 11:39:10|405.32|402.92|405.32|402.92|405.32|402.92|405.32|402.92|0
1650281970000|2022-04-18 11:39:30|405.47|403.07|405.47|403.07|405.47|403.07|405.47|403.07|0
1650281990000|2022-04-18 11:39:50|405.16|402.76|405.16|402.76|405.16|402.76|405.16|402.76|0
1650282020000|2022-04-18 11:40:20|405.01|402.61|405.01|402.61|405.01|402.61|405.01|402.61|0
1650282030000|2022-04-18 11:40:30|404.93|402.53|404.71|402.31|404.93|402.53|404.71|402.31|0
1650282040000|2022-04-18 11:40:40|404.86|402.46|405.01|402.61|405.01|402.61|404.86|402.46|0
1650282050000|2022-04-18 11:40:50|404.86|402.46|404.86|402.46|404.86|402.46|404.86|402.46|0
1650282060000|2022-04-18 11:41:00|404.71|402.31|404.71|402.31|404.78|402.38|404.71|402.31|0
1650282070000|2022-04-18 11:41:10|404.56|402.16|404.26|401.86|404.56|402.16|404.26|401.86|0
1650282090000|2022-04-18 11:41:30|404.56|402.16|404.56|402.16|404.56|402.16|404.56|402.16|0
1650282100000|2022-04-18 11:41:40|404.71|402.31|404.41|402.01|404.71|402.31|404.41|402.01|0
1650282110000|2022-04-18 11:41:50|404.56|402.16|404.56|402.16|404.56|402.16|404.56|402.16|0
1650282120000|2022-04-18 11:42:00|404.41|402.01|404.26|401.86|404.56|402.16|404.26|401.86|0
1650282130000|2022-04-18 11:42:10|404.1|401.7|404.26|401.86|404.26|401.86|404.1|401.7|0
1650282150000|2022-04-18 11:42:30|404.41|402.01|404.33|401.93|404.41|402.01|404.33|401.93|0
1650282160000|2022-04-18 11:42:40|404.41|402.01|404.41|402.01|404.41|402.01|404.41|402.01|0
1650282170000|2022-04-18 11:42:50|404.33|401.93|404.33|401.93|404.33|401.93|404.33|401.93|0
1650282190000|2022-04-18 11:43:10|404.41|402.01|404.41|402.01|404.41|402.01|404.41|402.01|0
1650282220000|2022-04-18 11:43:40|404.25|401.85|404.25|401.85|404.25|401.85|404.25|401.85|0
1650282260000|2022-04-18 11:44:20|404.41|402.01|404.41|402.01|404.41|402.01|404.41|402.01|0
1650282270000|2022-04-18 11:44:30|404.56|402.16|404.56|402.16|404.56|402.16|404.56|402.16|0
1650282280000|2022-04-18 11:44:40|405.01|402.61|405.08|402.68|405.08|402.68|405.01|402.61|0
1650282290000|2022-04-18 11:44:50|405.16|402.76|405.31|402.91|405.31|402.91|405.16|402.76|0
1650282330000|2022-04-18 11:45:30|405.16|402.76|405.16|402.76|405.16|402.76|405.16|402.76|0
1650282340000|2022-04-18 11:45:40|405.01|402.61|405.01|402.61|405.01|402.61|405.01|402.61|0
1650282350000|2022-04-18 11:45:50|404.86|402.46|404.86|402.46|404.86|402.46|404.86|402.46|0
1650282360000|2022-04-18 11:46:00|405.01|402.61|405.01|402.61|405.01|402.61|404.93|402.53|0
1650282380000|2022-04-18 11:46:20|404.86|402.46|404.86|402.46|404.86|402.46|404.86|402.46|0
1650282390000|2022-04-18 11:46:30|404.78|402.38|404.86|402.46|404.86|402.46|404.78|402.38|0
1650282420000|2022-04-18 11:47:00|404.78|402.38|404.71|402.31|404.78|402.38|404.71|402.31|0
1650282430000|2022-04-18 11:47:10|404.63|402.23|404.56|402.16|404.71|402.31|404.56|402.16|0
1650282440000|2022-04-18 11:47:20|404.71|402.31|404.56|402.16|404.71|402.31|404.56|402.16|0
1650282450000|2022-04-18 11:47:30|404.71|402.31|404.63|402.23|404.71|402.31|404.63|402.23|0
1650282460000|2022-04-18 11:47:40|404.71|402.31|404.71|402.31|404.71|402.31|404.71|402.31|0
1650282480000|2022-04-18 11:48:00|404.56|402.16|404.56|402.16|404.56|402.16|404.56|402.16|0
1650282500000|2022-04-18 11:48:20|404.55|402.15|404.55|402.15|404.55|402.15|404.55|402.15|0
1650282530000|2022-04-18 11:48:50|404.48|402.08|404.48|402.08|404.48|402.08|404.48|402.08|0
1650282540000|2022-04-18 11:49:00|404.4|402|404.4|402|404.4|402|404.4|402|0
1650282550000|2022-04-18 11:49:10|404.25|401.85|404.25|401.85|404.25|401.85|404.25|401.85|0
1650282580000|2022-04-18 11:49:40|404.32|401.92|404.1|401.7|404.32|401.92|404.1|401.7|0
1650282590000|2022-04-18 11:49:50|404.17|401.77|404.1|401.7|404.17|401.77|404.02|401.62|0
1650282600000|2022-04-18 11:50:00|403.95|401.55|404.1|401.7|404.1|401.7|403.95|401.55|0
1650282610000|2022-04-18 11:50:10|404.02|401.62|403.95|401.55|404.02|401.62|403.95|401.55|0
1650282640000|2022-04-18 11:50:40|404.1|401.7|404.1|401.7|404.1|401.7|404.1|401.7|0
1650282660000|2022-04-18 11:51:00|403.95|401.55|403.87|401.47|403.95|401.55|403.8|401.4|0
1650282670000|2022-04-18 11:51:10|403.8|401.4|404.1|401.7|404.1|401.7|403.8|401.4|0
1650282680000|2022-04-18 11:51:20|404.17|401.77|404.1|401.7|404.17|401.77|404.1|401.7|0
1650282690000|2022-04-18 11:51:30|404.17|401.77|404.4|402|404.4|402|404.17|401.77|0
1650282700000|2022-04-18 11:51:40|404.32|401.92|404.4|402|404.4|402|404.25|401.85|0
1650282720000|2022-04-18 11:52:00|404.25|401.85|403.95|401.55|404.25|401.85|403.95|401.55|0
1650282730000|2022-04-18 11:52:10|404.02|401.62|403.95|401.55|404.02|401.62|403.95|401.55|0
1650282740000|2022-04-18 11:52:20|404.02|401.62|403.8|401.4|404.02|401.62|403.8|401.4|0
1650282750000|2022-04-18 11:52:30|403.65|401.25|403.65|401.25|403.65|401.25|403.49|401.09|0
1650282760000|2022-04-18 11:52:40|403.49|401.09|403.65|401.25|403.65|401.25|403.34|400.94|0
1650282770000|2022-04-18 11:52:50|403.72|401.32|403.72|401.32|403.95|401.55|403.72|401.32|0
1650282780000|2022-04-18 11:53:00|403.8|401.4|403.65|401.25|403.8|401.4|403.65|401.25|0
1650282790000|2022-04-18 11:53:10|403.8|401.4|403.8|401.4|403.95|401.55|403.8|401.4|0
1650282800000|2022-04-18 11:53:20|403.95|401.55|403.95|401.55|403.95|401.55|403.95|401.55|0
1650282820000|2022-04-18 11:53:40|403.8|401.4|403.8|401.4|403.8|401.4|403.8|401.4|0
1650282830000|2022-04-18 11:53:50|403.95|401.55|403.95|401.55|403.95|401.55|403.95|401.55|0
1650282840000|2022-04-18 11:54:00|404.1|401.7|404.1|401.7|404.25|401.85|404.02|401.62|0
1650282850000|2022-04-18 11:54:10|404.25|401.85|404.1|401.7|404.25|401.85|404.1|401.7|0
1650282860000|2022-04-18 11:54:20|404.25|401.85|403.95|401.55|404.25|401.85|403.95|401.55|0
1650282870000|2022-04-18 11:54:30|404.1|401.7|404.1|401.7|404.1|401.7|404.1|401.7|0
1650282880000|2022-04-18 11:54:40|404.17|401.77|404.17|401.77|404.17|401.77|404.17|401.77|0
1650282890000|2022-04-18 11:54:50|404.1|401.7|404.1|401.7|404.1|401.7|404.1|401.7|0
1650282900000|2022-04-18 11:55:00|403.49|401.09|403.49|401.09|403.49|401.09|403.49|401.09|0
1650282910000|2022-04-18 11:55:10|403.34|400.94|403.34|400.94|403.34|400.94|403.34|400.94|0
1650282930000|2022-04-18 11:55:30|403.26|400.86|403.19|400.79|403.49|401.09|403.19|400.79|0
1650282940000|2022-04-18 11:55:40|403.49|401.09|403.34|400.94|403.49|401.09|403.34|400.94|0
1650282950000|2022-04-18 11:55:50|403.41|401.01|403.49|401.09|403.49|401.09|403.41|401.01|0
1650282970000|2022-04-18 11:56:10|403.11|400.71|403.11|400.71|403.11|400.71|403.11|400.71|0
1650282980000|2022-04-18 11:56:20|403.19|400.79|403.19|400.79|403.19|400.79|403.04|400.64|0
1650282990000|2022-04-18 11:56:30|403.26|400.86|403.26|400.86|403.26|400.86|403.26|400.86|0
1650283000000|2022-04-18 11:56:40|403.19|400.79|403.26|400.86|403.26|400.86|403.19|400.79|0
1650283010000|2022-04-18 11:56:50|403.49|401.09|403.49|401.09|403.49|401.09|403.49|401.09|0
1650283020000|2022-04-18 11:57:00|403.64|401.24|403.49|401.09|403.64|401.24|403.49|401.09|0
1650283030000|2022-04-18 11:57:10|403.34|400.94|403.34|400.94|403.34|400.94|403.34|400.94|0
1650283070000|2022-04-18 11:57:50|403.49|401.09|403.49|401.09|403.49|401.09|403.49|401.09|0
1650283080000|2022-04-18 11:58:00|403.56|401.16|403.64|401.24|403.64|401.24|403.56|401.16|0
1650283090000|2022-04-18 11:58:10|403.49|401.09|403.49|401.09|403.49|401.09|403.49|401.09|0
1650283120000|2022-04-18 11:58:40|403.41|401.01|403.34|400.94|403.41|401.01|403.34|400.94|0
1650283130000|2022-04-18 11:58:50|403.19|400.79|403.11|400.71|403.19|400.79|403.11|400.71|0
1650283140000|2022-04-18 11:59:00|403.19|400.79|403.19|400.79|403.19|400.79|403.19|400.79|0
1650283150000|2022-04-18 11:59:10|403.11|400.71|403.11|400.71|403.19|400.79|403.11|400.71|0
1650283160000|2022-04-18 11:59:20|403.19|400.79|403.19|400.79|403.19|400.79|403.19|400.79|0
1650283170000|2022-04-18 11:59:30|403.11|400.71|403.19|400.79|403.26|400.86|403.11|400.71|0
1650283180000|2022-04-18 11:59:40|403.34|400.94|403.49|401.09|403.49|401.09|403.34|400.94|0
1650283200000|2022-04-18 12:00:00|403.64|401.24|403.34|400.94|403.79|401.39|403.34|400.94|0
1650283210000|2022-04-18 12:00:10|403.19|400.79|403.19|400.79|403.19|400.79|403.19|400.79|0
1650283220000|2022-04-18 12:00:20|403.34|400.94|403.41|401.01|403.41|401.01|403.34|400.94|0
1650283230000|2022-04-18 12:00:30|403.34|400.94|403.41|401.01|403.41|401.01|403.34|400.94|0
1650283240000|2022-04-18 12:00:40|403.49|401.09|403.71|401.31|403.71|401.31|403.49|401.09|0
1650283250000|2022-04-18 12:00:50|403.64|401.24|403.79|401.39|403.79|401.39|403.64|401.24|0
1650283260000|2022-04-18 12:01:00|403.64|401.24|403.79|401.39|403.79|401.39|403.64|401.24|0
1650283280000|2022-04-18 12:01:20|403.64|401.24|403.79|401.39|403.79|401.39|403.64|401.24|0
1650283310000|2022-04-18 12:01:50|403.64|401.24|403.64|401.24|403.64|401.24|403.64|401.24|0
1650283320000|2022-04-18 12:02:00|403.79|401.39|403.64|401.24|403.79|401.39|403.64|401.24|0
1650283330000|2022-04-18 12:02:10|403.79|401.39|404.09|401.69|404.09|401.69|403.79|401.39|0
1650283340000|2022-04-18 12:02:20|404.25|401.85|404.55|402.15|404.55|402.15|404.25|401.85|0
1650283350000|2022-04-18 12:02:30|404.62|402.22|404.55|402.15|404.62|402.22|404.55|402.15|0
1650283360000|2022-04-18 12:02:40|404.7|402.3|404.55|402.15|404.7|402.3|404.55|402.15|0
1650283380000|2022-04-18 12:03:00|404.25|401.85|404.25|401.85|404.25|401.85|404.25|401.85|0
1650283390000|2022-04-18 12:03:10|404.02|401.62|404.02|401.62|404.02|401.62|404.02|401.62|0
1650283400000|2022-04-18 12:03:20|403.94|401.54|404.02|401.62|404.09|401.69|403.94|401.54|0
1650283410000|2022-04-18 12:03:30|404.09|401.69|404.09|401.69|404.09|401.69|404.09|401.69|0
1650283440000|2022-04-18 12:04:00|403.94|401.54|404.09|401.69|404.09|401.69|403.94|401.54|0
1650283450000|2022-04-18 12:04:10|403.94|401.54|404.02|401.62|404.02|401.62|403.94|401.54|0
1650283460000|2022-04-18 12:04:20|403.94|401.54|404.09|401.69|404.09|401.69|403.94|401.54|0
1650283470000|2022-04-18 12:04:30|404.25|401.85|404.25|401.85|404.25|401.85|404.25|401.85|0
1650283480000|2022-04-18 12:04:40|404.24|401.84|404.24|401.84|404.24|401.84|404.24|401.84|0
1650283490000|2022-04-18 12:04:50|404.4|402|404.32|401.92|404.4|402|404.24|401.84|0
1650283500000|2022-04-18 12:05:00|404.24|401.84|404.09|401.69|404.4|402|404.09|401.69|0
1650283510000|2022-04-18 12:05:10|404.17|401.77|404.24|401.84|404.24|401.84|404.09|401.69|0
1650283550000|2022-04-18 12:05:50|404.4|402|404.4|402|404.4|402|404.4|402|0
1650283560000|2022-04-18 12:06:00|404.55|402.15|404.55|402.15|404.55|402.15|404.55|402.15|0
1650283580000|2022-04-18 12:06:20|404.62|402.22|404.85|402.45|404.85|402.45|404.62|402.22|0
1650283590000|2022-04-18 12:06:30|404.92|402.52|404.92|402.52|404.92|402.52|404.85|402.45|0
1650283600000|2022-04-18 12:06:40|405|402.6|404.85|402.45|405|402.6|404.7|402.3|0
1650283620000|2022-04-18 12:07:00|404.92|402.52|404.85|402.45|404.92|402.52|404.85|402.45|0
1650283630000|2022-04-18 12:07:10|404.92|402.52|404.7|402.3|404.92|402.52|404.7|402.3|0
1650283640000|2022-04-18 12:07:20|404.85|402.45|404.85|402.45|404.85|402.45|404.77|402.37|0
1650283650000|2022-04-18 12:07:30|404.7|402.3|404.85|402.45|404.85|402.45|404.7|402.3|0
1650283660000|2022-04-18 12:07:40|404.7|402.3|404.7|402.3|404.7|402.3|404.7|402.3|0
1650283670000|2022-04-18 12:07:50|404.77|402.37|404.7|402.3|404.77|402.37|404.7|402.3|0
1650283680000|2022-04-18 12:08:00|404.77|402.37|404.09|401.69|404.77|402.37|404.09|401.69|0
1650283690000|2022-04-18 12:08:10|404.01|401.61|404.01|401.61|404.09|401.69|404.01|401.61|0
1650283700000|2022-04-18 12:08:20|403.94|401.54|403.79|401.39|404.09|401.69|403.79|401.39|0
1650283710000|2022-04-18 12:08:30|403.49|401.09|403.34|400.94|403.49|401.09|403.19|400.79|0
1650283720000|2022-04-18 12:08:40|403.26|400.86|403.26|400.86|403.26|400.86|403.26|400.86|0
1650283730000|2022-04-18 12:08:50|403.19|400.79|403.11|400.71|403.19|400.79|403.03|400.63|0
1650283740000|2022-04-18 12:09:00|402.88|400.48|403.03|400.63|403.03|400.63|402.88|400.48|0
1650283750000|2022-04-18 12:09:10|403.18|400.78|403.34|400.94|403.34|400.94|403.18|400.78|0
1650283760000|2022-04-18 12:09:20|403.26|400.86|403.26|400.86|403.26|400.86|403.18|400.78|0
1650283770000|2022-04-18 12:09:30|403.34|400.94|403.34|400.94|403.34|400.94|403.34|400.94|0
1650283780000|2022-04-18 12:09:40|403.49|401.09|403.41|401.01|403.64|401.24|403.41|401.01|0
1650283790000|2022-04-18 12:09:50|403.34|400.94|403.34|400.94|403.41|401.01|403.34|400.94|0
1650283800000|2022-04-18 12:10:00|403.18|400.78|403.18|400.78|403.18|400.78|403.18|400.78|0
1650283840000|2022-04-18 12:10:40|403.26|400.86|403.64|401.24|403.64|401.24|403.26|400.86|0
1650283860000|2022-04-18 12:11:00|403.49|401.09|403.56|401.16|403.56|401.16|403.49|401.09|0
1650283870000|2022-04-18 12:11:10|403.49|401.09|403.18|400.78|403.49|401.09|403.18|400.78|0
1650283880000|2022-04-18 12:11:20|403.34|400.94|403.33|400.93|403.34|400.94|403.33|400.93|0
1650283890000|2022-04-18 12:11:30|403.18|400.78|403.18|400.78|403.18|400.78|403.18|400.78|0
1650283910000|2022-04-18 12:11:50|403.33|400.93|403.33|400.93|403.33|400.93|403.33|400.93|0
1650283920000|2022-04-18 12:12:00|403.18|400.78|403.18|400.78|403.18|400.78|403.18|400.78|0
1650283930000|2022-04-18 12:12:10|403.03|400.63|402.88|400.48|403.03|400.63|402.88|400.48|0
1650283940000|2022-04-18 12:12:20|403.03|400.63|402.88|400.48|403.03|400.63|402.73|400.33|0
1650283950000|2022-04-18 12:12:30|402.43|400.03|402.13|399.73|402.58|400.18|402.13|399.73|0
1650283960000|2022-04-18 12:12:40|402.28|399.88|402.28|399.88|402.28|399.88|402.28|399.88|0
1650283970000|2022-04-18 12:12:50|402.43|400.03|402.58|400.18|402.58|400.18|402.43|400.03|0
1650283980000|2022-04-18 12:13:00|402.43|400.03|402.43|400.03|402.43|400.03|402.43|400.03|0
1650283990000|2022-04-18 12:13:10|402.28|399.88|402.35|399.95|402.35|399.95|402.28|399.88|0
1650284000000|2022-04-18 12:13:20|402.43|400.03|402.58|400.18|402.58|400.18|402.43|400.03|0
1650284010000|2022-04-18 12:13:30|402.73|400.33|402.8|400.4|402.8|400.4|402.73|400.33|0
1650284020000|2022-04-18 12:13:40|402.88|400.48|402.8|400.4|402.88|400.48|402.73|400.33|0
1650284030000|2022-04-18 12:13:50|402.73|400.33|402.88|400.48|402.88|400.48|402.73|400.33|0
1650284040000|2022-04-18 12:14:00|402.8|400.4|402.73|400.33|402.8|400.4|402.73|400.33|0
1650284050000|2022-04-18 12:14:10|402.58|400.18|402.58|400.18|402.58|400.18|402.58|400.18|0
1650284060000|2022-04-18 12:14:20|402.5|400.1|402.58|400.18|402.58|400.18|402.5|400.1|0
1650284070000|2022-04-18 12:14:30|402.5|400.1|402.5|400.1|402.5|400.1|402.43|400.03|0
1650284080000|2022-04-18 12:14:40|402.43|400.03|402.35|399.95|402.43|400.03|402.35|399.95|0
1650284090000|2022-04-18 12:14:50|402.28|399.88|402.43|400.03|402.43|400.03|402.28|399.88|0
1650284100000|2022-04-18 12:15:00|402.58|400.18|402.43|400.03|402.58|400.18|402.43|400.03|0
1650284110000|2022-04-18 12:15:10|402.5|400.1|402.28|399.88|402.5|400.1|402.13|399.73|0
1650284130000|2022-04-18 12:15:30|402.2|399.8|402.13|399.73|402.28|399.88|402.13|399.73|0
1650284140000|2022-04-18 12:15:40|401.67|399.27|401.67|399.27|401.67|399.27|401.67|399.27|0
1650284150000|2022-04-18 12:15:50|401.97|399.57|401.67|399.27|401.97|399.57|401.67|399.27|0
1650284160000|2022-04-18 12:16:00|401.82|399.42|401.75|399.35|401.82|399.42|401.75|399.35|0
1650284170000|2022-04-18 12:16:10|401.82|399.42|401.9|399.5|401.9|399.5|401.82|399.42|0
1650284180000|2022-04-18 12:16:20|401.97|399.57|402.13|399.73|402.13|399.73|401.97|399.57|0
1650284190000|2022-04-18 12:16:30|402.28|399.88|402.43|400.03|402.43|400.03|402.28|399.88|0
1650284210000|2022-04-18 12:16:50|402.28|399.88|402.28|399.88|402.28|399.88|402.28|399.88|0
1650284220000|2022-04-18 12:17:00|402.35|399.95|402.43|400.03|402.43|400.03|402.35|399.95|0
1650284230000|2022-04-18 12:17:10|402.58|400.18|402.65|400.25|402.65|400.25|402.58|400.18|0
1650284240000|2022-04-18 12:17:20|402.73|400.33|402.88|400.48|402.88|400.48|402.73|400.33|0
1650284250000|2022-04-18 12:17:30|402.95|400.55|403.03|400.63|403.03|400.63|402.95|400.55|0
1650284270000|2022-04-18 12:17:50|403.1|400.7|403.33|400.93|403.33|400.93|403.1|400.7|0
1650284280000|2022-04-18 12:18:00|403.1|400.7|403.03|400.63|403.1|400.7|403.03|400.63|0
1650284290000|2022-04-18 12:18:10|403.18|400.78|403.1|400.7|403.18|400.78|403.1|400.7|0
1650284300000|2022-04-18 12:18:20|403.18|400.78|403.18|400.78|403.18|400.78|403.18|400.78|0
1650284310000|2022-04-18 12:18:30|403.25|400.85|403.25|400.85|403.25|400.85|403.18|400.78|0
1650284320000|2022-04-18 12:18:40|403.33|400.93|403.33|400.93|403.33|400.93|403.33|400.93|0
1650284330000|2022-04-18 12:18:50|403.18|400.78|403.18|400.78|403.18|400.78|403.18|400.78|0
1650284340000|2022-04-18 12:19:00|403.25|400.85|403.33|400.93|403.33|400.93|403.25|400.85|0
1650284350000|2022-04-18 12:19:10|403.25|400.85|403.03|400.63|403.25|400.85|403.03|400.63|0
1650284360000|2022-04-18 12:19:20|403.1|400.7|403.1|400.7|403.1|400.7|403.1|400.7|0
1650284370000|2022-04-18 12:19:30|403.03|400.63|403.03|400.63|403.03|400.63|403.03|400.63|0
1650284380000|2022-04-18 12:19:40|402.95|400.55|402.88|400.48|402.95|400.55|402.88|400.48|0
1650284390000|2022-04-18 12:19:50|402.95|400.55|402.95|400.55|402.95|400.55|402.95|400.55|0
1650284400000|2022-04-18 12:20:00|402.88|400.48|403.03|400.63|403.03|400.63|402.88|400.48|0
1650284410000|2022-04-18 12:20:10|402.88|400.48|403.03|400.63|403.18|400.78|402.88|400.48|0
1650284420000|2022-04-18 12:20:20|403.1|400.7|403.1|400.7|403.1|400.7|403.1|400.7|0
1650284430000|2022-04-18 12:20:30|403.03|400.63|403.18|400.78|403.18|400.78|403.03|400.63|0
1650284440000|2022-04-18 12:20:40|403.1|400.7|403.48|401.08|403.48|401.08|403.1|400.7|0
1650284450000|2022-04-18 12:20:50|403.63|401.23|403.63|401.23|403.63|401.23|403.63|401.23|0
1650284460000|2022-04-18 12:21:00|403.48|401.08|403.48|401.08|403.48|401.08|403.48|401.08|0
1650284480000|2022-04-18 12:21:20|403.55|401.15|403.55|401.15|403.55|401.15|403.55|401.15|0
1650284490000|2022-04-18 12:21:30|403.63|401.23|403.63|401.23|403.63|401.23|403.63|401.23|0
1650284500000|2022-04-18 12:21:40|403.55|401.15|403.48|401.08|403.55|401.15|403.48|401.08|0
1650284540000|2022-04-18 12:22:20|403.55|401.15|403.55|401.15|403.63|401.23|403.55|401.15|0
1650284550000|2022-04-18 12:22:30|403.48|401.08|403.4|401|403.48|401.08|403.33|400.93|0
1650284560000|2022-04-18 12:22:40|403.48|401.08|403.48|401.08|403.48|401.08|403.48|401.08|0
1650284580000|2022-04-18 12:23:00|403.63|401.23|403.63|401.23|403.63|401.23|403.63|401.23|0
1650284590000|2022-04-18 12:23:10|403.48|401.08|403.63|401.23|403.63|401.23|403.48|401.08|0
1650284600000|2022-04-18 12:23:20|403.7|401.3|403.63|401.23|403.7|401.3|403.63|401.23|0
1650284610000|2022-04-18 12:23:30|403.48|401.08|403.48|401.08|403.48|401.08|403.48|401.08|0
1650284620000|2022-04-18 12:23:40|403.55|401.15|403.55|401.15|403.55|401.15|403.55|401.15|0
1650284630000|2022-04-18 12:23:50|403.63|401.23|403.78|401.38|403.78|401.38|403.63|401.23|0
1650284640000|2022-04-18 12:24:00|403.63|401.23|403.63|401.23|403.63|401.23|403.63|401.23|0
1650284660000|2022-04-18 12:24:20|403.78|401.38|403.78|401.38|403.78|401.38|403.78|401.38|0
1650284680000|2022-04-18 12:24:40|403.63|401.23|403.63|401.23|403.63|401.23|403.63|401.23|0
1650284690000|2022-04-18 12:24:50|403.48|401.08|403.48|401.08|403.48|401.08|403.48|401.08|0
1650284700000|2022-04-18 12:25:00|403.33|400.93|403.48|401.08|403.48|401.08|403.33|400.93|0
1650284710000|2022-04-18 12:25:10|403.33|400.93|403.63|401.23|403.63|401.23|403.33|400.93|0
1650284720000|2022-04-18 12:25:20|403.78|401.38|403.78|401.38|403.78|401.38|403.78|401.38|0
1650284730000|2022-04-18 12:25:30|403.63|401.23|403.63|401.23|403.63|401.23|403.63|401.23|0
1650284750000|2022-04-18 12:25:50|403.7|401.3|403.7|401.3|403.78|401.38|403.63|401.23|0
1650284760000|2022-04-18 12:26:00|403.63|401.23|403.78|401.38|403.78|401.38|403.63|401.23|0
1650284770000|2022-04-18 12:26:10|403.63|401.23|403.78|401.38|403.78|401.38|403.63|401.23|0
1650284840000|2022-04-18 12:27:20|403.55|401.15|403.48|401.08|403.55|401.15|403.48|401.08|0
1650284850000|2022-04-18 12:27:30|403.63|401.23|403.63|401.23|403.78|401.38|403.63|401.23|0
1650284860000|2022-04-18 12:27:40|403.78|401.38|403.48|401.08|403.78|401.38|403.48|401.08|0
1650284870000|2022-04-18 12:27:50|403.63|401.23|403.78|401.38|403.78|401.38|403.63|401.23|0
1650284880000|2022-04-18 12:28:00|403.85|401.45|403.78|401.38|403.85|401.45|403.78|401.38|0
1650284890000|2022-04-18 12:28:10|403.93|401.53|403.93|401.53|403.93|401.53|403.93|401.53|0
1650284900000|2022-04-18 12:28:20|404|401.6|404|401.6|404|401.6|404|401.6|0
1650284910000|2022-04-18 12:28:30|403.93|401.53|404|401.6|404|401.6|403.93|401.53|0
1650284920000|2022-04-18 12:28:40|403.93|401.53|403.93|401.53|404|401.6|403.93|401.53|0
1650284930000|2022-04-18 12:28:50|404.08|401.68|404.08|401.68|404.08|401.68|404.08|401.68|0
1650284940000|2022-04-18 12:29:00|404.23|401.83|404.23|401.83|404.23|401.83|404.23|401.83|0
1650284950000|2022-04-18 12:29:10|404.38|401.98|404.38|401.98|404.38|401.98|404.38|401.98|0
1650284960000|2022-04-18 12:29:20|404.54|402.14|404.38|401.98|404.54|402.14|404.38|401.98|0
1650284970000|2022-04-18 12:29:30|404.23|401.83|404.31|401.91|404.31|401.91|404.23|401.83|0
1650284980000|2022-04-18 12:29:40|404.23|401.83|404.31|401.91|404.31|401.91|404.23|401.83|0
1650284990000|2022-04-18 12:29:50|404.23|401.83|404.31|401.91|404.31|401.91|404.23|401.83|0
1650285000000|2022-04-18 12:30:00|404.38|401.98|404.23|401.83|404.38|401.98|404.23|401.83|0
1650285010000|2022-04-18 12:30:10|404.31|401.91|404.54|402.14|404.54|402.14|404.31|401.91|0
1650285020000|2022-04-18 12:30:20|404.38|401.98|404.08|401.68|404.38|401.98|404.08|401.68|0
1650285030000|2022-04-18 12:30:30|403.93|401.53|403.78|401.38|403.93|401.53|403.78|401.38|0
1650285040000|2022-04-18 12:30:40|403.93|401.53|403.93|401.53|403.93|401.53|403.93|401.53|0
1650285050000|2022-04-18 12:30:50|403.78|401.38|403.78|401.38|403.78|401.38|403.78|401.38|0
1650285060000|2022-04-18 12:31:00|403.63|401.23|403.85|401.45|403.85|401.45|403.63|401.23|0
1650285070000|2022-04-18 12:31:10|403.93|401.53|403.63|401.23|403.93|401.53|403.63|401.23|0
1650285090000|2022-04-18 12:31:30|403.7|401.3|403.7|401.3|403.7|401.3|403.7|401.3|0
1650285100000|2022-04-18 12:31:40|403.78|401.38|404.23|401.83|404.23|401.83|403.78|401.38|0
1650285110000|2022-04-18 12:31:50|404.31|401.91|404.23|401.83|404.31|401.91|404.15|401.75|0
1650285120000|2022-04-18 12:32:00|404.08|401.68|403.78|401.38|404.08|401.68|403.78|401.38|0
1650285130000|2022-04-18 12:32:10|403.48|401.08|403.48|401.08|403.48|401.08|403.48|401.08|0
1650285140000|2022-04-18 12:32:20|403.33|400.93|403.17|400.77|403.33|400.93|403.17|400.77|0
1650285150000|2022-04-18 12:32:30|403.25|400.85|403.17|400.77|403.25|400.85|403.17|400.77|0
1650285170000|2022-04-18 12:32:50|403.1|400.7|403.17|400.77|403.17|400.77|403.1|400.7|0
1650285180000|2022-04-18 12:33:00|403.33|400.93|403.32|400.92|403.4|401|403.32|400.92|0
1650285190000|2022-04-18 12:33:10|403.48|401.08|403.48|401.08|403.48|401.08|403.48|401.08|0
1650285200000|2022-04-18 12:33:20|403.55|401.15|403.7|401.3|403.7|401.3|403.55|401.15|0
1650285210000|2022-04-18 12:33:30|403.78|401.38|403.32|400.92|403.78|401.38|403.32|400.92|0
1650285220000|2022-04-18 12:33:40|403.4|401|403.55|401.15|403.55|401.15|403.4|401|0
1650285230000|2022-04-18 12:33:50|403.63|401.23|403.48|401.08|403.63|401.23|403.48|401.08|0
1650285240000|2022-04-18 12:34:00|403.63|401.23|403.78|401.38|403.93|401.53|403.63|401.23|0
1650285260000|2022-04-18 12:34:20|403.63|401.23|403.55|401.15|403.63|401.23|403.55|401.15|0
1650285270000|2022-04-18 12:34:30|403.63|401.23|403.78|401.38|403.78|401.38|403.63|401.23|0
1650285290000|2022-04-18 12:34:50|403.85|401.45|403.93|401.53|403.93|401.53|403.85|401.45|0
1650285300000|2022-04-18 12:35:00|404.08|401.68|404.53|402.13|404.53|402.13|404.08|401.68|0
1650285310000|2022-04-18 12:35:10|404.84|402.44|406.05|403.65|406.05|403.65|404.84|402.44|0
1650285320000|2022-04-18 12:35:20|405.9|403.5|406.05|403.65|406.05|403.65|405.9|403.5|0
1650285330000|2022-04-18 12:35:30|406.2|403.8|405.59|403.19|406.27|403.87|405.59|403.19|0
1650285340000|2022-04-18 12:35:40|405.74|403.34|405.74|403.34|405.74|403.34|405.74|403.34|0
1650285350000|2022-04-18 12:35:50|405.9|403.5|405.9|403.5|406.05|403.65|405.9|403.5|0
1650285360000|2022-04-18 12:36:00|406.05|403.65|406.05|403.65|406.35|403.95|406.05|403.65|0
1650285370000|2022-04-18 12:36:10|406.12|403.72|406.05|403.65|406.12|403.72|406.05|403.65|0
1650285380000|2022-04-18 12:36:20|405.9|403.5|405.74|403.34|405.9|403.5|405.59|403.19|0
1650285410000|2022-04-18 12:36:50|405.67|403.27|405.44|403.04|405.67|403.27|405.44|403.04|0
1650285420000|2022-04-18 12:37:00|405.59|403.19|405.59|403.19|405.59|403.19|405.44|403.04|0
1650285430000|2022-04-18 12:37:10|405.44|403.04|405.74|403.34|405.74|403.34|405.44|403.04|0
1650285440000|2022-04-18 12:37:20|405.66|403.26|405.74|403.34|405.74|403.34|405.66|403.26|0
1650285450000|2022-04-18 12:37:30|405.59|403.19|405.44|403.04|405.59|403.19|405.44|403.04|0
1650285460000|2022-04-18 12:37:40|405.51|403.11|405.36|402.96|405.51|403.11|405.36|402.96|0
1650285470000|2022-04-18 12:37:50|405.44|403.04|405.44|403.04|405.44|403.04|405.44|403.04|0
1650285480000|2022-04-18 12:38:00|405.36|402.96|405.59|403.19|405.59|403.19|405.36|402.96|0
1650285490000|2022-04-18 12:38:10|405.66|403.26|405.59|403.19|405.74|403.34|405.59|403.19|0
1650285500000|2022-04-18 12:38:20|405.74|403.34|405.74|403.34|405.74|403.34|405.74|403.34|0
1650285510000|2022-04-18 12:38:30|405.89|403.49|406.05|403.65|406.05|403.65|405.89|403.49|0
1650285520000|2022-04-18 12:38:40|406.2|403.8|406.05|403.65|406.2|403.8|406.05|403.65|0
1650285530000|2022-04-18 12:38:50|406.2|403.8|406.05|403.65|406.2|403.8|406.05|403.65|0
1650285540000|2022-04-18 12:39:00|406.12|403.72|406.05|403.65|406.2|403.8|406.05|403.65|0
1650285550000|2022-04-18 12:39:10|406.2|403.8|406.05|403.65|406.2|403.8|406.05|403.65|0
1650285560000|2022-04-18 12:39:20|405.89|403.49|406.05|403.65|406.05|403.65|405.89|403.49|0
1650285570000|2022-04-18 12:39:30|406.12|403.72|406.12|403.72|406.12|403.72|406.12|403.72|0
1650285580000|2022-04-18 12:39:40|406.2|403.8|405.74|403.34|406.2|403.8|405.74|403.34|0
1650285590000|2022-04-18 12:39:50|405.66|403.26|405.66|403.26|405.74|403.34|405.66|403.26|0
1650285600000|2022-04-18 12:40:00|405.74|403.34|405.89|403.49|405.89|403.49|405.74|403.34|0
1650285610000|2022-04-18 12:40:10|405.82|403.42|405.82|403.42|405.89|403.49|405.82|403.42|0
1650285620000|2022-04-18 12:40:20|405.81|403.41|405.74|403.34|405.81|403.41|405.74|403.34|0
1650285630000|2022-04-18 12:40:30|405.66|403.26|405.59|403.19|405.66|403.26|405.59|403.19|0
1650285640000|2022-04-18 12:40:40|405.44|403.04|405.59|403.19|405.59|403.19|405.44|403.04|0
1650285650000|2022-04-18 12:40:50|405.51|403.11|405.51|403.11|405.51|403.11|405.51|403.11|0
1650285660000|2022-04-18 12:41:00|405.44|403.04|405.59|403.19|405.59|403.19|405.44|403.04|0
1650285670000|2022-04-18 12:41:10|405.51|403.11|405.51|403.11|405.51|403.11|405.51|403.11|0
1650285680000|2022-04-18 12:41:20|405.59|403.19|405.74|403.34|405.74|403.34|405.59|403.19|0
1650285690000|2022-04-18 12:41:30|405.89|403.49|406.04|403.64|406.04|403.64|405.44|403.04|0
1650285730000|2022-04-18 12:42:10|405.74|403.34|405.59|403.19|405.74|403.34|405.59|403.19|0
1650285740000|2022-04-18 12:42:20|405.44|403.04|405.44|403.04|405.59|403.19|405.44|403.04|0
1650285750000|2022-04-18 12:42:30|405.29|402.89|405.14|402.74|405.29|402.89|405.14|402.74|0
1650285760000|2022-04-18 12:42:40|404.83|402.43|404.83|402.43|404.83|402.43|404.68|402.28|0
1650285770000|2022-04-18 12:42:50|404.68|402.28|404.83|402.43|404.83|402.43|404.53|402.13|0
1650285780000|2022-04-18 12:43:00|404.68|402.28|404.75|402.35|404.75|402.35|404.68|402.28|0
1650285790000|2022-04-18 12:43:10|404.83|402.43|404.75|402.35|404.83|402.43|404.68|402.28|0
1650285800000|2022-04-18 12:43:20|404.83|402.43|404.68|402.28|404.83|402.43|404.68|402.28|0
1650285820000|2022-04-18 12:43:40|404.83|402.43|404.68|402.28|404.83|402.43|404.68|402.28|0
1650285830000|2022-04-18 12:43:50|404.75|402.35|404.83|402.43|404.83|402.43|404.68|402.28|0
1650285840000|2022-04-18 12:44:00|404.45|402.05|404.68|402.28|404.68|402.28|404.45|402.05|0
1650285860000|2022-04-18 12:44:20|404.53|402.13|404.53|402.13|404.53|402.13|404.53|402.13|0
1650285870000|2022-04-18 12:44:30|404.38|401.98|404.38|401.98|404.38|401.98|404.38|401.98|0
1650285880000|2022-04-18 12:44:40|404.3|401.9|404.23|401.83|404.3|401.9|404.23|401.83|0
1650285890000|2022-04-18 12:44:50|404.3|401.9|404.38|401.98|404.38|401.98|404.23|401.83|0
1650285910000|2022-04-18 12:45:10|404.53|402.13|404.53|402.13|404.53|402.13|404.53|402.13|0
1650285920000|2022-04-18 12:45:20|404.6|402.2|404.45|402.05|404.6|402.2|404.45|402.05|0
1650285930000|2022-04-18 12:45:30|404.38|401.98|404.38|401.98|404.38|401.98|404.38|401.98|0
1650285940000|2022-04-18 12:45:40|404.23|401.83|404.38|401.98|404.38|401.98|404.23|401.83|0
1650285950000|2022-04-18 12:45:50|404.53|402.13|404.53|402.13|404.53|402.13|404.53|402.13|0
1650285960000|2022-04-18 12:46:00|404.38|401.98|404.38|401.98|404.38|401.98|404.38|401.98|0
1650285970000|2022-04-18 12:46:10|404.23|401.83|404.3|401.9|404.38|401.98|404.23|401.83|0
1650285980000|2022-04-18 12:46:20|404.38|401.98|404.45|402.05|404.45|402.05|404.38|401.98|0
1650285990000|2022-04-18 12:46:30|404.53|402.13|404.38|401.98|404.53|402.13|404.38|401.98|0
1650286000000|2022-04-18 12:46:40|404.53|402.13|404.53|402.13|404.53|402.13|404.45|402.05|0
1650286010000|2022-04-18 12:46:50|404.38|401.98|404.38|401.98|404.38|401.98|404.38|401.98|0
1650286020000|2022-04-18 12:47:00|404.45|402.05|404.45|402.05|404.45|402.05|404.45|402.05|0
1650286030000|2022-04-18 12:47:10|404.53|402.13|404.53|402.13|404.6|402.2|404.53|402.13|0
1650286040000|2022-04-18 12:47:20|404.68|402.28|404.83|402.43|404.83|402.43|404.68|402.28|0
1650286050000|2022-04-18 12:47:30|404.68|402.28|404.83|402.43|404.83|402.43|404.6|402.2|0
1650286060000|2022-04-18 12:47:40|404.68|402.28|404.53|402.13|404.68|402.28|404.53|402.13|0
1650286070000|2022-04-18 12:47:50|404.45|402.05|404.38|401.98|404.45|402.05|404.38|401.98|0
1650286080000|2022-04-18 12:48:00|404.53|402.13|404.68|402.28|404.68|402.28|404.53|402.13|0
1650286090000|2022-04-18 12:48:10|404.53|402.13|404.53|402.13|404.53|402.13|404.53|402.13|0
1650286100000|2022-04-18 12:48:20|404.38|401.98|404.38|401.98|404.38|401.98|404.38|401.98|0
1650286110000|2022-04-18 12:48:30|404.3|401.9|404.3|401.9|404.3|401.9|404.3|401.9|0
1650286120000|2022-04-18 12:48:40|404.22|401.82|404.15|401.75|404.22|401.82|404.15|401.75|0
1650286130000|2022-04-18 12:48:50|404.07|401.67|404.38|401.98|404.38|401.98|404.07|401.67|0
1650286160000|2022-04-18 12:49:20|404.53|402.13|404.68|402.28|404.68|402.28|404.53|402.13|0
1650286170000|2022-04-18 12:49:30|404.53|402.13|404.53|402.13|404.53|402.13|404.53|402.13|0
1650286180000|2022-04-18 12:49:40|404.68|402.28|404.68|402.28|404.68|402.28|404.6|402.2|0
1650286190000|2022-04-18 12:49:50|404.83|402.43|404.68|402.28|404.83|402.43|404.68|402.28|0
1650286200000|2022-04-18 12:50:00|404.6|402.2|404.53|402.13|404.6|402.2|404.53|402.13|0
1650286210000|2022-04-18 12:50:10|404.38|401.98|404.45|402.05|404.45|402.05|404.38|401.98|0
1650286220000|2022-04-18 12:50:20|404.53|402.13|404.83|402.43|404.83|402.43|404.53|402.13|0
1650286230000|2022-04-18 12:50:30|404.98|402.58|404.98|402.58|404.98|402.58|404.98|402.58|0
1650286250000|2022-04-18 12:50:50|404.83|402.43|404.83|402.43|404.83|402.43|404.83|402.43|0
1650286260000|2022-04-18 12:51:00|404.53|402.13|404.53|402.13|404.53|402.13|404.53|402.13|0
1650286270000|2022-04-18 12:51:10|404.37|401.97|404.37|401.97|404.37|401.97|404.37|401.97|0
1650286280000|2022-04-18 12:51:20|404.3|401.9|404.22|401.82|404.3|401.9|404.22|401.82|0
1650286290000|2022-04-18 12:51:30|404.37|401.97|404.37|401.97|404.37|401.97|404.37|401.97|0
1650286320000|2022-04-18 12:52:00|404.22|401.82|404.37|401.97|404.37|401.97|404.22|401.82|0
1650286340000|2022-04-18 12:52:20|404.22|401.82|404.22|401.82|404.22|401.82|404.22|401.82|0
1650286350000|2022-04-18 12:52:30|404.07|401.67|404.37|401.97|404.37|401.97|404.07|401.67|0
1650286360000|2022-04-18 12:52:40|404.3|401.9|404.22|401.82|404.3|401.9|404.22|401.82|0
1650286370000|2022-04-18 12:52:50|404.3|401.9|404.22|401.82|404.3|401.9|404.22|401.82|0
1650286380000|2022-04-18 12:53:00|404.14|401.74|404.14|401.74|404.14|401.74|404.14|401.74|0
1650286390000|2022-04-18 12:53:10|404.07|401.67|404.07|401.67|404.07|401.67|404.07|401.67|0
1650286400000|2022-04-18 12:53:20|404.22|401.82|404.14|401.74|404.22|401.82|404.14|401.74|0
1650286410000|2022-04-18 12:53:30|404.07|401.67|404.07|401.67|404.07|401.67|403.92|401.52|0
1650286420000|2022-04-18 12:53:40|403.99|401.59|404.07|401.67|404.07|401.67|403.99|401.59|0
1650286440000|2022-04-18 12:54:00|403.92|401.52|403.99|401.59|403.99|401.59|403.92|401.52|0
1650286450000|2022-04-18 12:54:10|403.92|401.52|403.77|401.37|403.92|401.52|403.77|401.37|0
1650286460000|2022-04-18 12:54:20|403.47|401.07|403.47|401.07|403.47|401.07|403.47|401.07|0
1650286470000|2022-04-18 12:54:30|403.32|400.92|403.16|400.76|403.32|400.92|403.16|400.76|0
1650286480000|2022-04-18 12:54:40|403.32|400.92|403.31|400.91|403.32|400.92|403.31|400.91|0
1650286490000|2022-04-18 12:54:50|403.47|401.07|403.47|401.07|403.47|401.07|403.47|401.07|0
1650286500000|2022-04-18 12:55:00|403.62|401.22|403.62|401.22|403.62|401.22|403.62|401.22|0
1650286510000|2022-04-18 12:55:10|403.77|401.37|403.77|401.37|403.77|401.37|403.77|401.37|0
1650286520000|2022-04-18 12:55:20|403.69|401.29|403.69|401.29|403.69|401.29|403.69|401.29|0
1650286530000|2022-04-18 12:55:30|403.62|401.22|403.77|401.37|403.77|401.37|403.62|401.22|0
1650286540000|2022-04-18 12:55:40|403.69|401.29|403.92|401.52|403.92|401.52|403.69|401.29|0
1650286550000|2022-04-18 12:55:50|403.99|401.59|403.99|401.59|403.99|401.59|403.92|401.52|0
1650286560000|2022-04-18 12:56:00|403.92|401.52|403.92|401.52|403.92|401.52|403.92|401.52|0
1650286570000|2022-04-18 12:56:10|404.07|401.67|404.07|401.67|404.07|401.67|404.07|401.67|0
1650286580000|2022-04-18 12:56:20|403.99|401.59|404.22|401.82|404.22|401.82|403.99|401.59|0
1650286590000|2022-04-18 12:56:30|404.37|401.97|404.37|401.97|404.44|402.04|404.37|401.97|0
1650286600000|2022-04-18 12:56:40|404.44|402.04|404.75|402.35|404.75|402.35|404.44|402.04|0
1650286610000|2022-04-18 12:56:50|404.67|402.27|404.67|402.27|404.67|402.27|404.67|402.27|0
1650286620000|2022-04-18 12:57:00|404.75|402.35|404.37|401.97|404.75|402.35|404.37|401.97|0
1650286630000|2022-04-18 12:57:10|404.22|401.82|404.07|401.67|404.22|401.82|404.07|401.67|0
1650286640000|2022-04-18 12:57:20|403.92|401.52|403.92|401.52|403.92|401.52|403.92|401.52|0
1650286650000|2022-04-18 12:57:30|403.77|401.37|403.77|401.37|403.77|401.37|403.77|401.37|0
1650286660000|2022-04-18 12:57:40|403.62|401.22|403.62|401.22|403.62|401.22|403.54|401.14|0
1650286680000|2022-04-18 12:58:00|403.69|401.29|403.46|401.06|403.69|401.29|403.31|400.91|0
1650286690000|2022-04-18 12:58:10|403.62|401.22|403.31|400.91|403.62|401.22|403.31|400.91|0
1650286700000|2022-04-18 12:58:20|403.46|401.06|403.39|400.99|403.46|401.06|403.39|400.99|0
1650286710000|2022-04-18 12:58:30|403.46|401.06|403.46|401.06|403.62|401.22|403.46|401.06|0
1650286740000|2022-04-18 12:59:00|403.62|401.22|403.46|401.06|403.62|401.22|403.46|401.06|0
1650286750000|2022-04-18 12:59:10|403.39|400.99|403.39|400.99|403.46|401.06|403.39|400.99|0
1650286760000|2022-04-18 12:59:20|403.62|401.22|403.61|401.21|403.62|401.22|403.46|401.06|0
1650286770000|2022-04-18 12:59:30|403.46|401.06|403.46|401.06|403.46|401.06|403.46|401.06|0
1650286780000|2022-04-18 12:59:40|403.16|400.76|403.16|400.76|403.16|400.76|403.16|400.76|0
1650286790000|2022-04-18 12:59:50|403.08|400.68|403.16|400.76|403.16|400.76|403.08|400.68|0
1650286800000|2022-04-18 13:00:00|403.08|400.68|403.31|400.91|403.31|400.91|403.08|400.68|0
1650286810000|2022-04-18 13:00:10|403.61|401.21|403.77|401.37|403.77|401.37|403.61|401.21|0
1650286820000|2022-04-18 13:00:20|403.61|401.21|403.31|400.91|403.61|401.21|403.31|400.91|0
1650286830000|2022-04-18 13:00:30|403.23|400.83|403.16|400.76|403.23|400.83|403.16|400.76|0
1650286840000|2022-04-18 13:00:40|403.01|400.61|402.86|400.46|403.01|400.61|402.86|400.46|0
1650286850000|2022-04-18 13:00:50|402.71|400.31|402.56|400.16|402.71|400.31|402.56|400.16|0
1650286860000|2022-04-18 13:01:00|402.71|400.31|402.56|400.16|402.71|400.31|402.56|400.16|0
1650286870000|2022-04-18 13:01:10|402.71|400.31|402.56|400.16|402.71|400.31|402.56|400.16|0
1650286890000|2022-04-18 13:01:30|402.48|400.08|402.56|400.16|402.56|400.16|402.48|400.08|0
1650286900000|2022-04-18 13:01:40|402.63|400.23|402.63|400.23|402.63|400.23|402.63|400.23|0
1650286910000|2022-04-18 13:01:50|402.71|400.31|402.63|400.23|402.71|400.31|402.56|400.16|0
1650286920000|2022-04-18 13:02:00|402.56|400.16|402.56|400.16|402.56|400.16|402.56|400.16|0
1650286930000|2022-04-18 13:02:10|402.71|400.31|402.63|400.23|402.71|400.31|402.63|400.23|0
1650286940000|2022-04-18 13:02:20|402.71|400.31|403.01|400.61|403.01|400.61|402.71|400.31|0
1650286950000|2022-04-18 13:02:30|403.08|400.68|403.16|400.76|403.16|400.76|403.08|400.68|0
1650286960000|2022-04-18 13:02:40|403.76|401.36|403.92|401.52|403.92|401.52|403.76|401.36|0
1650286970000|2022-04-18 13:02:50|404.07|401.67|403.84|401.44|404.22|401.82|403.84|401.44|0
1650286980000|2022-04-18 13:03:00|403.92|401.52|404.14|401.74|404.14|401.74|403.92|401.52|0
1650286990000|2022-04-18 13:03:10|404.07|401.67|403.92|401.52|404.07|401.67|403.92|401.52|0
1650287000000|2022-04-18 13:03:20|403.99|401.59|404.22|401.82|404.22|401.82|403.99|401.59|0
1650287010000|2022-04-18 13:03:30|404.37|401.97|404.67|402.27|404.67|402.27|404.37|401.97|0
1650287030000|2022-04-18 13:03:50|404.97|402.57|404.82|402.42|404.97|402.57|404.82|402.42|0
1650287040000|2022-04-18 13:04:00|404.67|402.27|404.97|402.57|404.97|402.57|404.67|402.27|0
1650287050000|2022-04-18 13:04:10|405.43|403.03|405.43|403.03|405.58|403.18|405.43|403.03|0
1650287060000|2022-04-18 13:04:20|405.5|403.1|405.65|403.25|405.65|403.25|405.43|403.03|0
1650287070000|2022-04-18 13:04:30|405.73|403.33|405.58|403.18|405.8|403.4|405.58|403.18|0
1650287080000|2022-04-18 13:04:40|405.65|403.25|405.65|403.25|405.65|403.25|405.65|403.25|0
1650287090000|2022-04-18 13:04:50|405.73|403.33|405.58|403.18|405.73|403.33|405.58|403.18|0
1650287100000|2022-04-18 13:05:00|405.43|403.03|405.43|403.03|405.43|403.03|405.43|403.03|0
1650287110000|2022-04-18 13:05:10|405.5|403.1|405.35|402.95|405.5|403.1|405.28|402.88|0
1650287120000|2022-04-18 13:05:20|405.28|402.88|405.35|402.95|405.35|402.95|405.28|402.88|0
1650287130000|2022-04-18 13:05:30|405.12|402.72|405.28|402.88|405.28|402.88|405.12|402.72|0
1650287140000|2022-04-18 13:05:40|405.2|402.8|405.2|402.8|405.2|402.8|405.12|402.72|0
1650287150000|2022-04-18 13:05:50|405.28|402.88|405.28|402.88|405.28|402.88|405.28|402.88|0
1650287160000|2022-04-18 13:06:00|405.43|403.03|405.43|403.03|405.43|403.03|405.43|403.03|0
1650287170000|2022-04-18 13:06:10|405.28|402.88|405.35|402.95|405.43|403.03|405.28|402.88|0
1650287180000|2022-04-18 13:06:20|405.58|403.18|405.43|403.03|405.58|403.18|405.43|403.03|0
1650287190000|2022-04-18 13:06:30|405.58|403.18|405.5|403.1|405.58|403.18|405.43|403.03|0
1650287200000|2022-04-18 13:06:40|405.43|403.03|405.58|403.18|405.58|403.18|405.43|403.03|0
1650287210000|2022-04-18 13:06:50|405.73|403.33|405.88|403.48|405.88|403.48|405.73|403.33|0
1650287220000|2022-04-18 13:07:00|405.8|403.4|405.73|403.33|405.88|403.48|405.73|403.33|0
1650287230000|2022-04-18 13:07:10|405.88|403.48|405.88|403.48|405.88|403.48|405.88|403.48|0
1650287240000|2022-04-18 13:07:20|405.73|403.33|405.73|403.33|405.73|403.33|405.73|403.33|0
1650287250000|2022-04-18 13:07:30|405.58|403.18|405.43|403.03|405.58|403.18|405.43|403.03|0
1650287260000|2022-04-18 13:07:40|405.28|402.88|405.58|403.18|405.58|403.18|405.28|402.88|0
1650287270000|2022-04-18 13:07:50|405.43|403.03|405.28|402.88|405.43|403.03|405.28|402.88|0
1650287280000|2022-04-18 13:08:00|405.27|402.87|405.27|402.87|405.27|402.87|405.27|402.87|0
1650287290000|2022-04-18 13:08:10|405.12|402.72|405.2|402.8|405.2|402.8|405.12|402.72|0
1650287300000|2022-04-18 13:08:20|405.27|402.87|405.58|403.18|405.58|403.18|405.27|402.87|0
1650287310000|2022-04-18 13:08:30|405.43|403.03|405.43|403.03|405.43|403.03|405.43|403.03|0
1650287320000|2022-04-18 13:08:40|405.27|402.87|405.27|402.87|405.43|403.03|405.27|402.87|0
1650287330000|2022-04-18 13:08:50|405.43|403.03|405.58|403.18|405.58|403.18|405.43|403.03|0
1650287340000|2022-04-18 13:09:00|405.65|403.25|405.58|403.18|405.65|403.25|405.58|403.18|0
1650287350000|2022-04-18 13:09:10|405.2|402.8|405.27|402.87|405.27|402.87|405.2|402.8|0
1650287360000|2022-04-18 13:09:20|405.2|402.8|405.35|402.95|405.35|402.95|405.2|402.8|0
1650287370000|2022-04-18 13:09:30|405.27|402.87|405.35|402.95|405.43|403.03|405.27|402.87|0
1650287380000|2022-04-18 13:09:40|405.27|402.87|405.43|403.03|405.43|403.03|405.27|402.87|0
1650287400000|2022-04-18 13:10:00|405.5|403.1|405.43|403.03|405.5|403.1|405.43|403.03|0
1650287410000|2022-04-18 13:10:10|405.5|403.1|405.5|403.1|405.5|403.1|405.5|403.1|0
1650287420000|2022-04-18 13:10:20|405.43|403.03|405.58|403.18|405.73|403.33|405.43|403.03|0
1650287440000|2022-04-18 13:10:40|405.65|403.25|405.58|403.18|405.65|403.25|405.58|403.18|0
1650287450000|2022-04-18 13:10:50|405.65|403.25|405.65|403.25|405.73|403.33|405.65|403.25|0
1650287460000|2022-04-18 13:11:00|405.58|403.18|405.73|403.33|405.73|403.33|405.58|403.18|0
1650287470000|2022-04-18 13:11:10|405.65|403.25|405.65|403.25|405.65|403.25|405.65|403.25|0
1650287480000|2022-04-18 13:11:20|405.58|403.18|405.73|403.33|405.73|403.33|405.58|403.18|0
1650287490000|2022-04-18 13:11:30|405.65|403.25|405.65|403.25|405.73|403.33|405.65|403.25|0
1650287500000|2022-04-18 13:11:40|405.58|403.18|405.73|403.33|405.73|403.33|405.58|403.18|0
1650287510000|2022-04-18 13:11:50|405.88|403.48|405.73|403.33|405.88|403.48|405.73|403.33|0
1650287520000|2022-04-18 13:12:00|405.58|403.18|405.35|402.95|405.58|403.18|405.27|402.87|0
1650287530000|2022-04-18 13:12:10|405.27|402.87|405.58|403.18|405.58|403.18|405.27|402.87|0
1650287540000|2022-04-18 13:12:20|405.73|403.33|405.8|403.4|405.88|403.48|405.73|403.33|0
1650287550000|2022-04-18 13:12:30|405.73|403.33|405.73|403.33|405.88|403.48|405.73|403.33|0
1650287560000|2022-04-18 13:12:40|405.65|403.25|405.65|403.25|405.65|403.25|405.65|403.25|0
1650287570000|2022-04-18 13:12:50|405.73|403.33|405.88|403.48|405.88|403.48|405.73|403.33|0
1650287580000|2022-04-18 13:13:00|405.73|403.33|405.8|403.4|405.88|403.48|405.73|403.33|0
1650287590000|2022-04-18 13:13:10|405.88|403.48|405.73|403.33|405.88|403.48|405.42|403.02|0
1650287600000|2022-04-18 13:13:20|405.58|403.18|405.73|403.33|405.73|403.33|405.58|403.18|0
1650287610000|2022-04-18 13:13:30|405.58|403.18|405.58|403.18|405.58|403.18|405.58|403.18|0
1650287620000|2022-04-18 13:13:40|405.73|403.33|405.88|403.48|405.88|403.48|405.73|403.33|0
1650287630000|2022-04-18 13:13:50|406.03|403.63|406.03|403.63|406.03|403.63|406.03|403.63|0
1650287640000|2022-04-18 13:14:00|406.33|403.93|406.48|404.08|406.48|404.08|406.33|403.93|0
1650287650000|2022-04-18 13:14:10|406.33|403.93|406.41|404.01|406.48|404.08|406.33|403.93|0
1650287660000|2022-04-18 13:14:20|406.48|404.08|406.48|404.08|406.64|404.24|406.48|404.08|0
1650287680000|2022-04-18 13:14:40|406.64|404.24|406.56|404.16|406.64|404.24|406.48|404.08|0
1650287690000|2022-04-18 13:14:50|406.64|404.24|406.79|404.39|406.79|404.39|406.64|404.24|0
1650287700000|2022-04-18 13:15:00|406.94|404.54|406.79|404.39|406.94|404.54|406.79|404.39|0
1650287710000|2022-04-18 13:15:10|406.94|404.54|406.48|404.08|406.94|404.54|406.48|404.08|0
1650287720000|2022-04-18 13:15:20|406.64|404.24|407.09|404.69|407.09|404.69|406.64|404.24|0
1650287730000|2022-04-18 13:15:30|407.24|404.84|407.39|404.99|407.55|405.15|407.24|404.84|0
1650287740000|2022-04-18 13:15:40|407.55|405.15|407.55|405.15|407.55|405.15|407.55|405.15|0
1650287750000|2022-04-18 13:15:50|407.39|404.99|407.39|404.99|407.39|404.99|407.39|404.99|0
1650287770000|2022-04-18 13:16:10|407.24|404.84|407.24|404.84|407.24|404.84|407.24|404.84|0
1650287780000|2022-04-18 13:16:20|407.09|404.69|406.79|404.39|407.09|404.69|406.79|404.39|0
1650287800000|2022-04-18 13:16:40|406.86|404.46|406.79|404.39|406.86|404.46|406.79|404.39|0
1650287810000|2022-04-18 13:16:50|406.64|404.24|406.48|404.08|406.64|404.24|406.48|404.08|0
1650287830000|2022-04-18 13:17:10|406.18|403.78|406.33|403.93|406.33|403.93|406.18|403.78|0
1650287850000|2022-04-18 13:17:30|406.18|403.78|406.18|403.78|406.18|403.78|406.18|403.78|0
1650287870000|2022-04-18 13:17:50|406.25|403.85|406.33|403.93|406.33|403.93|406.25|403.85|0
1650287880000|2022-04-18 13:18:00|406.48|404.08|406.71|404.31|406.71|404.31|406.48|404.08|0
1650287890000|2022-04-18 13:18:10|406.79|404.39|406.79|404.39|406.79|404.39|406.79|404.39|0
1650287900000|2022-04-18 13:18:20|406.71|404.31|406.79|404.39|406.79|404.39|406.63|404.23|0
1650287910000|2022-04-18 13:18:30|406.71|404.31|406.63|404.23|406.71|404.31|406.63|404.23|0
1650287920000|2022-04-18 13:18:40|406.48|404.08|406.33|403.93|406.48|404.08|406.33|403.93|0
1650287930000|2022-04-18 13:18:50|406.48|404.08|406.48|404.08|406.48|404.08|406.48|404.08|0
1650287940000|2022-04-18 13:19:00|406.33|403.93|406.18|403.78|406.33|403.93|406.18|403.78|0
1650287950000|2022-04-18 13:19:10|406.33|403.93|406.33|403.93|406.33|403.93|406.33|403.93|0
1650287960000|2022-04-18 13:19:20|406.18|403.78|406.18|403.78|406.25|403.85|406.18|403.78|0
1650287970000|2022-04-18 13:19:30|406.33|403.93|406.33|403.93|406.33|403.93|406.33|403.93|0
1650287990000|2022-04-18 13:19:50|406.25|403.85|406.18|403.78|406.25|403.85|406.18|403.78|0
1650288000000|2022-04-18 13:20:00|406.03|403.63|406.18|403.78|406.33|403.93|406.03|403.63|0
1650288010000|2022-04-18 13:20:10|406.1|403.7|406.1|403.7|406.1|403.7|406.1|403.7|0
1650288020000|2022-04-18 13:20:20|406.18|403.78|406.03|403.63|406.18|403.78|406.03|403.63|0
1650288040000|2022-04-18 13:20:40|406.18|403.78|406.18|403.78|406.18|403.78|406.18|403.78|0
1650288050000|2022-04-18 13:20:50|406.33|403.93|406.18|403.78|406.33|403.93|406.18|403.78|0
1650288060000|2022-04-18 13:21:00|406.33|403.93|406.33|403.93|406.33|403.93|406.18|403.78|0
1650288080000|2022-04-18 13:21:20|406.25|403.85|406.55|404.15|406.55|404.15|406.25|403.85|0
1650288090000|2022-04-18 13:21:30|406.63|404.23|406.63|404.23|406.63|404.23|406.48|404.08|0
1650288100000|2022-04-18 13:21:40|406.48|404.08|406.63|404.23|406.78|404.38|406.48|404.08|0
1650288110000|2022-04-18 13:21:50|406.78|404.38|406.48|404.08|406.78|404.38|406.48|404.08|0
1650288120000|2022-04-18 13:22:00|406.33|403.93|406.4|404|406.4|404|406.33|403.93|0
1650288130000|2022-04-18 13:22:10|406.33|403.93|406.33|403.93|406.33|403.93|406.33|403.93|0
1650288140000|2022-04-18 13:22:20|406.18|403.78|406.03|403.63|406.18|403.78|406.03|403.63|0
1650288150000|2022-04-18 13:22:30|406.18|403.78|406.48|404.08|406.48|404.08|406.18|403.78|0
1650288160000|2022-04-18 13:22:40|406.55|404.15|406.18|403.78|406.55|404.15|406.18|403.78|0
1650288180000|2022-04-18 13:23:00|406.33|403.93|406.33|403.93|406.4|404|406.33|403.93|0
1650288190000|2022-04-18 13:23:10|406.48|404.08|406.4|404|406.48|404.08|406.4|404|0
1650288200000|2022-04-18 13:23:20|406.48|404.08|406.63|404.23|406.63|404.23|406.48|404.08|0
1650288210000|2022-04-18 13:23:30|406.78|404.38|406.63|404.23|406.78|404.38|406.63|404.23|0
1650288220000|2022-04-18 13:23:40|406.78|404.38|406.63|404.23|406.78|404.38|406.63|404.23|0
1650288230000|2022-04-18 13:23:50|406.55|404.15|406.63|404.23|406.63|404.23|406.55|404.15|0
1650288240000|2022-04-18 13:24:00|406.78|404.38|406.48|404.08|406.78|404.38|406.33|403.93|0
1650288250000|2022-04-18 13:24:10|406.55|404.15|406.48|404.08|406.55|404.15|406.48|404.08|0
1650288260000|2022-04-18 13:24:20|406.63|404.23|406.48|404.08|406.63|404.23|406.48|404.08|0
1650288280000|2022-04-18 13:24:40|406.4|404|406.55|404.15|406.55|404.15|406.4|404|0
1650288290000|2022-04-18 13:24:50|406.48|404.08|406.63|404.23|406.63|404.23|406.48|404.08|0
1650288300000|2022-04-18 13:25:00|406.48|404.08|406.33|403.93|406.48|404.08|406.33|403.93|0
1650288310000|2022-04-18 13:25:10|406.18|403.78|406.18|403.78|406.18|403.78|406.18|403.78|0
1650288320000|2022-04-18 13:25:20|406.02|403.62|405.42|403.02|406.02|403.62|405.12|402.72|0
1650288340000|2022-04-18 13:25:40|405.27|402.87|405.27|402.87|405.27|402.87|405.27|402.87|0
1650288350000|2022-04-18 13:25:50|405.42|403.02|405.57|403.17|405.57|403.17|405.42|403.02|0
1650288360000|2022-04-18 13:26:00|405.42|403.02|405.42|403.02|405.42|403.02|405.42|403.02|0
1650288370000|2022-04-18 13:26:10|405.27|402.87|405.42|403.02|405.42|403.02|405.27|402.87|0
1650288380000|2022-04-18 13:26:20|405.57|403.17|405.57|403.17|405.72|403.32|405.57|403.17|0
1650288390000|2022-04-18 13:26:30|405.49|403.09|405.27|402.87|405.49|403.09|405.27|402.87|0
1650288400000|2022-04-18 13:26:40|405.19|402.79|405.11|402.71|405.19|402.79|405.11|402.71|0
1650288420000|2022-04-18 13:27:00|404.96|402.56|404.96|402.56|404.96|402.56|404.81|402.41|0
1650288430000|2022-04-18 13:27:10|405.11|402.71|404.96|402.56|405.11|402.71|404.96|402.56|0
1650288440000|2022-04-18 13:27:20|404.81|402.41|405.27|402.87|405.27|402.87|404.81|402.41|0
1650288450000|2022-04-18 13:27:30|405.42|403.02|405.42|403.02|405.42|403.02|405.27|402.87|0
1650288460000|2022-04-18 13:27:40|405.11|402.71|405.11|402.71|405.11|402.71|404.96|402.56|0
1650288470000|2022-04-18 13:27:50|404.96|402.56|404.96|402.56|405.11|402.71|404.96|402.56|0
1650288480000|2022-04-18 13:28:00|405.11|402.71|405.42|403.02|405.42|403.02|405.11|402.71|0
1650288500000|2022-04-18 13:28:20|405.27|402.87|405.27|402.87|405.34|402.94|405.27|402.87|0
1650288510000|2022-04-18 13:28:30|405.11|402.71|405.27|402.87|405.27|402.87|405.11|402.71|0
1650288520000|2022-04-18 13:28:40|405.42|403.02|405.27|402.87|405.42|403.02|405.27|402.87|0
1650288530000|2022-04-18 13:28:50|405.42|403.02|405.57|403.17|405.57|403.17|405.42|403.02|0
1650288540000|2022-04-18 13:29:00|405.49|403.09|405.49|403.09|405.49|403.09|405.49|403.09|0
1650288550000|2022-04-18 13:29:10|405.57|403.17|405.42|403.02|405.57|403.17|405.42|403.02|0
1650288560000|2022-04-18 13:29:20|405.27|402.87|405.11|402.71|405.27|402.87|405.11|402.71|0
1650288570000|2022-04-18 13:29:30|404.96|402.56|404.51|402.11|404.96|402.56|404.51|402.11|0
1650288580000|2022-04-18 13:29:40|404.66|402.26|404.36|401.96|404.81|402.41|404.36|401.96|0
1650288590000|2022-04-18 13:29:50|404.43|402.03|404.81|402.41|404.81|402.41|404.21|401.81|0
1650288600000|2022-04-18 13:30:00|405.87|403.47|406.25|403.85|406.48|404.08|405.57|403.17|0
1650288610000|2022-04-18 13:30:10|407.24|404.84|408.45|406.05|408.45|406.05|407.24|404.84|0
1650288620000|2022-04-18 13:30:20|409.52|407.12|409.82|407.42|410.58|408.18|409.52|407.12|0
1650288630000|2022-04-18 13:30:30|410.13|407.73|409.82|407.42|410.13|407.73|409.82|407.42|0
1650288640000|2022-04-18 13:30:40|409.74|407.34|410.89|408.49|411.19|408.79|409.52|407.12|0
1650288650000|2022-04-18 13:30:50|411.04|408.64|410.73|408.33|411.04|408.64|410.13|407.73|0
1650288660000|2022-04-18 13:31:00|411.27|408.87|411.19|408.79|411.27|408.87|410.73|408.33|0
1650288670000|2022-04-18 13:31:10|410.89|408.49|411.04|408.64|411.19|408.79|410.43|408.03|0
1650288680000|2022-04-18 13:31:20|411.5|409.1|412.87|410.47|412.87|410.47|411.5|409.1|0
1650288690000|2022-04-18 13:31:30|413.94|411.54|414.25|411.85|414.25|411.85|413.48|411.08|0
1650288700000|2022-04-18 13:31:40|414.1|411.7|414.86|412.46|414.86|412.46|414.1|411.7|0
1650288710000|2022-04-18 13:31:50|414.17|411.77|414.63|412.23|414.86|412.46|414.17|411.77|0
1650288720000|2022-04-18 13:32:00|415.01|412.61|414.86|412.46|415.01|412.61|414.71|412.31|0
1650288730000|2022-04-18 13:32:10|414.71|412.31|415.17|412.77|415.17|412.77|414.71|412.31|0
1650288740000|2022-04-18 13:32:20|414.86|412.46|414.86|412.46|414.86|412.46|414.86|412.46|0
1650288750000|2022-04-18 13:32:30|414.55|412.15|415.01|412.61|415.01|412.61|414.55|412.15|0
1650288760000|2022-04-18 13:32:40|415.32|412.92|414.86|412.46|415.32|412.92|414.86|412.46|0
1650288770000|2022-04-18 13:32:50|414.55|412.15|409.9|407.5|417.68|415.28|409.9|407.5|0
1650288780000|2022-04-18 13:33:00|410.51|408.11|410.36|407.96|410.51|408.11|410.2|407.8|0
1650288790000|2022-04-18 13:33:10|410.05|407.65|410.67|408.27|410.67|408.27|410.05|407.65|0
1650288800000|2022-04-18 13:33:20|410.2|407.8|410.28|407.88|410.67|408.27|410.2|407.8|0
1650288810000|2022-04-18 13:33:30|410.2|407.8|410.2|407.8|410.36|407.96|410.2|407.8|0
1650288820000|2022-04-18 13:33:40|410.36|407.96|416.77|414.37|416.77|414.37|410.36|407.96|0
1650288830000|2022-04-18 13:33:50|416.62|414.22|416.47|414.07|416.77|414.37|416.47|414.07|0
1650288840000|2022-04-18 13:34:00|416.31|413.91|417.39|414.99|417.39|414.99|416.31|413.91|0
1650288850000|2022-04-18 13:34:10|416.93|414.53|417.69|415.29|417.69|415.29|416.93|414.53|0
1650288860000|2022-04-18 13:34:20|417.54|415.14|418|415.6|418|415.6|417.54|415.14|0
1650288870000|2022-04-18 13:34:30|417.85|415.45|417.69|415.29|417.85|415.45|417.69|415.29|0
1650288880000|2022-04-18 13:34:40|417.15|414.75|415.85|413.45|417.15|414.75|415.85|413.45|0
1650288890000|2022-04-18 13:34:50|416.01|413.61|416.31|413.91|416.31|413.91|416.01|413.61|0
1650288900000|2022-04-18 13:35:00|415.55|413.15|416.16|413.76|416.16|413.76|415.39|412.99|0
1650288910000|2022-04-18 13:35:10|416.47|414.07|416.01|413.61|416.47|414.07|416.01|413.61|0
1650288920000|2022-04-18 13:35:20|416.31|413.91|416.69|414.29|416.69|414.29|416.16|413.76|0
1650288930000|2022-04-18 13:35:30|416.62|414.22|417.23|414.83|417.23|414.83|416.62|414.22|0
1650288940000|2022-04-18 13:35:40|416.93|414.53|417.08|414.68|417.08|414.68|416.93|414.53|0
1650288950000|2022-04-18 13:35:50|417.15|414.75|417.69|415.29|417.69|415.29|417.15|414.75|0
1650288960000|2022-04-18 13:36:00|417.39|414.99|417.54|415.14|417.54|415.14|417.23|414.83|0
1650288970000|2022-04-18 13:36:10|417.69|415.29|418|415.6|418.16|415.76|417.69|415.29|0
1650288980000|2022-04-18 13:36:20|418.16|415.76|418.31|415.91|418.31|415.91|418.15|415.75|0
1650288990000|2022-04-18 13:36:30|418.46|416.06|418.62|416.22|418.77|416.37|418.46|416.06|0
1650289000000|2022-04-18 13:36:40|419.08|416.68|418.69|416.29|419.08|416.68|418.62|416.22|0
1650289010000|2022-04-18 13:36:50|418.46|416.06|418.46|416.06|418.46|416.06|418.15|415.75|0
1650289020000|2022-04-18 13:37:00|418.77|416.37|419.39|416.99|419.54|417.14|418.77|416.37|0
1650289030000|2022-04-18 13:37:10|419.08|416.68|418.62|416.22|419.08|416.68|418.62|416.22|0
1650289040000|2022-04-18 13:37:20|418.31|415.91|418|415.6|418.31|415.91|417.85|415.45|0
1650289050000|2022-04-18 13:37:30|418.15|415.75|417.39|414.99|418.15|415.75|417.39|414.99|0
1650289060000|2022-04-18 13:37:40|418|415.6|419.23|416.83|419.23|416.83|418|415.6|0
1650289070000|2022-04-18 13:37:50|419.08|416.68|418.77|416.37|419.23|416.83|418.77|416.37|0
1650289080000|2022-04-18 13:38:00|418.62|416.22|419.08|416.68|419.08|416.68|418.62|416.22|0
1650289090000|2022-04-18 13:38:10|418.62|416.22|418.43|416.03|419.58|417.18|418.43|416.03|0
1650289100000|2022-04-18 13:38:20|419.13|416.73|419.13|416.73|419.13|416.73|418.66|416.26|0
1650289110000|2022-04-18 13:38:30|418.97|416.57|419.9|417.5|419.9|417.5|418.97|416.57|0
1650289120000|2022-04-18 13:38:40|420.2|417.8|419.43|417.03|420.2|417.8|419.43|417.03|0
1650289130000|2022-04-18 13:38:50|419.13|416.73|418.66|416.26|419.13|416.73|418.51|416.11|0
1650289140000|2022-04-18 13:39:00|418.51|416.11|418.36|415.96|418.51|416.11|418.36|415.96|0
1650289150000|2022-04-18 13:39:10|418.2|415.8|417.9|415.5|418.2|415.8|417.9|415.5|0
1650289160000|2022-04-18 13:39:20|418.05|415.65|418.82|416.42|418.82|416.42|418.05|415.65|0
1650289170000|2022-04-18 13:39:30|418.89|416.49|418.05|415.65|418.89|416.49|418.05|415.65|0
1650289180000|2022-04-18 13:39:40|417.74|415.34|417.59|415.19|417.74|415.34|417.59|415.19|0
1650289190000|2022-04-18 13:39:50|417.28|414.88|417.28|414.88|417.43|415.03|417.28|414.88|0
1650289200000|2022-04-18 13:40:00|416.97|414.57|416.05|413.65|416.97|414.57|415.29|412.89|0
1650289210000|2022-04-18 13:40:10|415.75|413.35|415.59|413.19|415.75|413.35|415.13|412.73|0
1650289220000|2022-04-18 13:40:20|415.9|413.5|416.36|413.96|416.36|413.96|415.9|413.5|0
1650289230000|2022-04-18 13:40:30|416.05|413.65|416.28|413.88|416.36|413.96|416.05|413.65|0
1650289240000|2022-04-18 13:40:40|415.9|413.5|416.05|413.65|416.13|413.73|415.59|413.19|0
1650289250000|2022-04-18 13:40:50|415.59|413.19|415.59|413.19|415.59|413.19|415.44|413.04|0
1650289260000|2022-04-18 13:41:00|415.29|412.89|414.37|411.97|415.29|412.89|413.91|411.51|0
1650289270000|2022-04-18 13:41:10|414.83|412.43|414.98|412.58|414.98|412.58|414.37|411.97|0
1650289280000|2022-04-18 13:41:20|415.28|412.88|415.74|413.34|415.74|413.34|415.13|412.73|0
1650289290000|2022-04-18 13:41:30|415.9|413.5|416.05|413.65|416.05|413.65|415.74|413.34|0
1650289300000|2022-04-18 13:41:40|415.59|413.19|415.59|413.19|415.59|413.19|415.44|413.04|0
1650289310000|2022-04-18 13:41:50|415.9|413.5|416.36|413.96|416.36|413.96|415.9|413.5|0
1650289320000|2022-04-18 13:42:00|417.13|414.73|417.13|414.73|417.28|414.88|417.13|414.73|0
1650289330000|2022-04-18 13:42:10|417.28|414.88|417.43|415.03|417.74|415.34|417.28|414.88|0
1650289340000|2022-04-18 13:42:20|417.51|415.11|417.13|414.73|417.51|415.11|417.13|414.73|0
1650289350000|2022-04-18 13:42:30|417.28|414.88|417.43|415.03|417.43|415.03|417.28|414.88|0
1650289360000|2022-04-18 13:42:40|417.28|414.88|416.2|413.8|417.28|414.88|416.2|413.8|0
1650289370000|2022-04-18 13:42:50|416.05|413.65|416.82|414.42|416.82|414.42|416.05|413.65|0
1650289380000|2022-04-18 13:43:00|417.05|414.65|416.97|414.57|417.43|415.03|416.97|414.57|0
1650289390000|2022-04-18 13:43:10|417.59|415.19|417.89|415.49|417.97|415.57|417.43|415.03|0
1650289400000|2022-04-18 13:43:20|417.74|415.34|418.05|415.65|418.05|415.65|417.74|415.34|0
1650289410000|2022-04-18 13:43:30|418.2|415.8|417.89|415.49|418.35|415.95|417.89|415.49|0
1650289420000|2022-04-18 13:43:40|418.05|415.65|419.66|417.26|419.66|417.26|418.05|415.65|0
1650289430000|2022-04-18 13:43:50|419.43|417.03|420.05|417.65|420.2|417.8|419.43|417.03|0
1650289440000|2022-04-18 13:44:00|419.59|417.19|420.05|417.65|420.05|417.65|419.59|417.19|0
1650289450000|2022-04-18 13:44:10|420.2|417.8|420.82|418.42|420.82|418.42|420.2|417.8|0
1650289460000|2022-04-18 13:44:20|420.97|418.57|421.13|418.73|421.13|418.73|420.97|418.57|0
1650289470000|2022-04-18 13:44:30|421.28|418.88|420.36|417.96|421.28|418.88|420.36|417.96|0
1650289480000|2022-04-18 13:44:40|420.05|417.65|418.97|416.57|420.2|417.8|418.97|416.57|0
1650289490000|2022-04-18 13:44:50|418.66|416.26|418.35|415.95|418.97|416.57|418.35|415.95|0
1650289500000|2022-04-18 13:45:00|418.97|416.57|417.97|415.57|418.97|416.57|417.43|415.03|0
1650289510000|2022-04-18 13:45:10|418.05|415.65|417.28|414.88|418.05|415.65|416.97|414.57|0
1650289520000|2022-04-18 13:45:20|417.12|414.72|418.05|415.65|418.05|415.65|417.12|414.72|0
1650289530000|2022-04-18 13:45:30|417.28|414.88|417.12|414.72|417.28|414.88|416.58|414.18|0
1650289540000|2022-04-18 13:45:40|417.58|415.18|417.28|414.88|417.58|415.18|417.28|414.88|0
1650289550000|2022-04-18 13:45:50|417.89|415.49|417.89|415.49|417.89|415.49|417.43|415.03|0
1650289560000|2022-04-18 13:46:00|417.58|415.18|418.51|416.11|418.51|416.11|417.58|415.18|0
1650289570000|2022-04-18 13:46:10|417.2|414.8|417.2|414.8|417.2|414.8|416.36|413.96|0
1650289580000|2022-04-18 13:46:20|417.04|414.64|416.66|414.26|417.04|414.64|416.66|414.26|0
1650289590000|2022-04-18 13:46:30|416.51|414.11|416.66|414.26|416.82|414.42|416.51|414.11|0
1650289600000|2022-04-18 13:46:40|416.36|413.96|415.82|413.42|416.36|413.96|415.82|413.42|0
1650289610000|2022-04-18 13:46:50|416.2|413.8|415.74|413.34|416.36|413.96|415.74|413.34|0
1650289620000|2022-04-18 13:47:00|415.59|413.19|415.36|412.96|415.74|413.34|415.13|412.73|0
1650289630000|2022-04-18 13:47:10|415.9|413.5|416.82|414.42|416.82|414.42|415.9|413.5|0
1650289640000|2022-04-18 13:47:20|417.12|414.72|415.9|413.5|417.12|414.72|415.9|413.5|0
1650289650000|2022-04-18 13:47:30|415.59|413.19|415.9|413.5|415.9|413.5|415.28|412.88|0
1650289660000|2022-04-18 13:47:40|415.74|413.34|416.66|414.26|416.66|414.26|415.74|413.34|0
1650289670000|2022-04-18 13:47:50|416.36|413.96|416.82|414.42|416.82|414.42|416.12|413.72|0
1650289680000|2022-04-18 13:48:00|417.43|415.03|417.28|414.88|417.58|415.18|417.12|414.72|0
1650289690000|2022-04-18 13:48:10|417.58|415.18|417.28|414.88|417.58|415.18|417.28|414.88|0
1650289700000|2022-04-18 13:48:20|417.43|415.03|417.74|415.34|417.74|415.34|417.43|415.03|0
1650289710000|2022-04-18 13:48:30|417.2|414.8|417.12|414.72|417.5|415.1|417.04|414.64|0
1650289720000|2022-04-18 13:48:40|417.89|415.49|418.04|415.64|418.04|415.64|417.66|415.26|0
1650289730000|2022-04-18 13:48:50|418.51|416.11|418.35|415.95|418.51|416.11|418.35|415.95|0
1650289740000|2022-04-18 13:49:00|417.89|415.49|418.04|415.64|418.2|415.8|417.89|415.49|0
1650289750000|2022-04-18 13:49:10|418.35|415.95|417.96|415.56|418.35|415.95|417.74|415.34|0
1650289760000|2022-04-18 13:49:20|418.04|415.64|418.35|415.95|418.35|415.95|417.89|415.49|0
1650289770000|2022-04-18 13:49:30|418.04|415.64|417.89|415.49|418.04|415.64|417.74|415.34|0
1650289780000|2022-04-18 13:49:40|418.51|416.11|418.04|415.64|418.66|416.26|418.04|415.64|0
1650289790000|2022-04-18 13:49:50|417.89|415.49|417.74|415.34|417.89|415.49|417.43|415.03|0
1650289800000|2022-04-18 13:50:00|418.35|415.95|418.27|415.87|418.51|416.11|418.2|415.8|0
1650289810000|2022-04-18 13:50:10|418.51|416.11|418.35|415.95|418.51|416.11|418.12|415.72|0
1650289820000|2022-04-18 13:50:20|418.51|416.11|417.89|415.49|418.51|416.11|417.89|415.49|0
1650289830000|2022-04-18 13:50:30|417.58|415.18|416.81|414.41|417.58|415.18|416.66|414.26|0
1650289840000|2022-04-18 13:50:40|417.12|414.72|417.04|414.64|417.12|414.72|416.97|414.57|0
1650289850000|2022-04-18 13:50:50|416.66|414.26|416.81|414.41|416.97|414.57|416.66|414.26|0
1650289860000|2022-04-18 13:51:00|416.2|413.8|414.67|412.27|416.2|413.8|414.67|412.27|0
1650289870000|2022-04-18 13:51:10|415.59|413.19|415.43|413.03|415.59|413.19|414.97|412.57|0
1650289880000|2022-04-18 13:51:20|415.13|412.73|414.67|412.27|415.28|412.88|414.67|412.27|0
1650289890000|2022-04-18 13:51:30|415.13|412.73|416.05|413.65|416.05|413.65|415.13|412.73|0
1650289900000|2022-04-18 13:51:40|416.2|413.8|416.35|413.95|416.51|414.11|416.2|413.8|0
1650289910000|2022-04-18 13:51:50|416.51|414.11|416.35|413.95|416.51|414.11|416.35|413.95|0
1650289920000|2022-04-18 13:52:00|415.59|413.19|415.43|413.03|415.89|413.49|415.43|413.03|0
1650289930000|2022-04-18 13:52:10|415.28|412.88|414.97|412.57|415.28|412.88|414.82|412.42|0
1650289940000|2022-04-18 13:52:20|414.36|411.96|414.82|412.42|414.97|412.57|414.36|411.96|0
1650289950000|2022-04-18 13:52:30|414.36|411.96|414.21|411.81|414.59|412.19|414.21|411.81|0
1650289960000|2022-04-18 13:52:40|414.36|411.96|414.51|412.11|414.51|412.11|414.05|411.65|0
1650289970000|2022-04-18 13:52:50|414.21|411.81|413.9|411.5|414.21|411.81|413.9|411.5|0
1650289980000|2022-04-18 13:53:00|413.14|410.74|412.98|410.58|413.14|410.74|412.83|410.43|0
1650289990000|2022-04-18 13:53:10|412.68|410.28|411.91|409.51|412.68|410.28|411.91|409.51|0
1650290000000|2022-04-18 13:53:20|412.07|409.67|411.61|409.21|412.07|409.67|411.61|409.21|0
1650290010000|2022-04-18 13:53:30|411.46|409.06|410.85|408.45|411.46|409.06|410.85|408.45|0
1650290020000|2022-04-18 13:53:40|410.69|408.29|411|408.6|411|408.6|410.69|408.29|0
1650290030000|2022-04-18 13:53:50|411.15|408.75|411.76|409.36|411.76|409.36|411.15|408.75|0
1650290040000|2022-04-18 13:54:00|412.07|409.67|411.76|409.36|412.22|409.82|411.76|409.36|0
1650290050000|2022-04-18 13:54:10|411.61|409.21|411|408.6|411.61|409.21|411|408.6|0
1650290060000|2022-04-18 13:54:20|411.15|408.75|410.85|408.45|411.15|408.75|410.85|408.45|0
1650290070000|2022-04-18 13:54:30|410.69|408.29|411.76|409.36|411.76|409.36|410.69|408.29|0
1650290080000|2022-04-18 13:54:40|411.91|409.51|411.46|409.06|411.91|409.51|411.46|409.06|0
1650290090000|2022-04-18 13:54:50|411.61|409.21|412.07|409.67|412.07|409.67|411.61|409.21|0
1650290100000|2022-04-18 13:55:00|411.91|409.51|411|408.6|411.91|409.51|411|408.6|0
1650290110000|2022-04-18 13:55:10|410.69|408.29|410.39|407.99|410.85|408.45|410.24|407.84|0
1650290120000|2022-04-18 13:55:20|411|408.6|411.15|408.75|411.46|409.06|411|408.6|0
1650290130000|2022-04-18 13:55:30|410.39|407.99|410.24|407.84|410.85|408.45|410.24|407.84|0
1650290140000|2022-04-18 13:55:40|410.39|407.99|409.63|407.23|410.39|407.99|409.63|407.23|0
1650290150000|2022-04-18 13:55:50|409.48|407.08|409.63|407.23|409.78|407.38|409.48|407.08|0
1650290160000|2022-04-18 13:56:00|409.93|407.53|410.54|408.14|410.54|408.14|409.93|407.53|0
1650290170000|2022-04-18 13:56:10|410.24|407.84|410.69|408.29|410.69|408.29|410.24|407.84|0
1650290180000|2022-04-18 13:56:20|410.39|407.99|410.24|407.84|410.39|407.99|410.08|407.68|0
1650290190000|2022-04-18 13:56:30|410.08|407.68|410.24|407.84|410.24|407.84|410.08|407.68|0
1650290200000|2022-04-18 13:56:40|410.39|407.99|410.24|407.84|410.39|407.99|410.24|407.84|0
1650290210000|2022-04-18 13:56:50|409.78|407.38|410.39|407.99|410.39|407.99|409.78|407.38|0
1650290220000|2022-04-18 13:57:00|411.07|408.67|411.15|408.75|411.15|408.75|410.92|408.52|0
1650290230000|2022-04-18 13:57:10|411.46|409.06|411.61|409.21|411.76|409.36|411.46|409.06|0
1650290240000|2022-04-18 13:57:20|411.15|408.75|411.61|409.21|411.61|409.21|411.15|408.75|0
1650290250000|2022-04-18 13:57:30|410.84|408.44|411.3|408.9|411.3|408.9|410.84|408.44|0
1650290260000|2022-04-18 13:57:40|411|408.6|411.3|408.9|411.61|409.21|411|408.6|0
1650290270000|2022-04-18 13:57:50|411.15|408.75|411.15|408.75|411.3|408.9|411.15|408.75|0
1650290280000|2022-04-18 13:58:00|411|408.6|410.92|408.52|411.3|408.9|410.92|408.52|0
1650290290000|2022-04-18 13:58:10|410.84|408.44|411.3|408.9|411.3|408.9|410.84|408.44|0
1650290300000|2022-04-18 13:58:20|410.84|408.44|411|408.6|411|408.6|410.84|408.44|0
1650290310000|2022-04-18 13:58:30|410.84|408.44|411.15|408.75|411.3|408.9|410.77|408.37|0
1650290320000|2022-04-18 13:58:40|410.69|408.29|410.23|407.83|410.69|408.29|410.23|407.83|0
1650290330000|2022-04-18 13:58:50|410.39|407.99|410.39|407.99|410.39|407.99|410.39|407.99|0
1650290340000|2022-04-18 13:59:00|410.08|407.68|410.23|407.83|410.23|407.83|410.08|407.68|0
1650290350000|2022-04-18 13:59:10|409.7|407.3|409.93|407.53|409.93|407.53|409.7|407.3|0
1650290360000|2022-04-18 13:59:20|409.78|407.38|409.78|407.38|410.08|407.68|409.78|407.38|0
1650290370000|2022-04-18 13:59:30|409.93|407.53|410.39|407.99|410.39|407.99|409.78|407.38|0
1650290380000|2022-04-18 13:59:40|410.46|408.06|410.54|408.14|410.54|408.14|410.46|408.06|0
1650290390000|2022-04-18 13:59:50|410.84|408.44|411.07|408.67|411.07|408.67|410.84|408.44|0
1650290400000|2022-04-18 14:00:00|410.54|408.14|409.78|407.38|410.54|408.14|409.78|407.38|0
1650290410000|2022-04-18 14:00:10|409.93|407.53|409.47|407.07|409.93|407.53|409.32|406.92|0
1650290420000|2022-04-18 14:00:20|408.86|406.46|407.8|405.4|408.86|406.46|407.19|404.79|0
1650290430000|2022-04-18 14:00:30|408.1|405.7|407.8|405.4|408.26|405.86|407.65|405.25|0
1650290440000|2022-04-18 14:00:40|408.1|405.7|408.56|406.16|408.56|406.16|408.1|405.7|0
1650290450000|2022-04-18 14:00:50|408.26|405.86|407.95|405.55|408.41|406.01|407.95|405.55|0
1650290460000|2022-04-18 14:01:00|407.8|405.4|408.56|406.16|408.56|406.16|407.8|405.4|0
1650290470000|2022-04-18 14:01:10|408.41|406.01|410.39|407.99|410.39|407.99|408.41|406.01|0
1650290480000|2022-04-18 14:01:20|410.84|408.44|411.15|408.75|411.3|408.9|410.84|408.44|0
1650290490000|2022-04-18 14:01:30|411|408.6|411.3|408.9|411.61|409.21|411|408.6|0
1650290500000|2022-04-18 14:01:40|411.61|409.21|412.52|410.12|412.52|410.12|411.61|409.21|0
1650290510000|2022-04-18 14:01:50|412.37|409.97|412.22|409.82|412.37|409.97|412.22|409.82|0
1650290520000|2022-04-18 14:02:00|411.91|409.51|412.52|410.12|412.67|410.27|411.91|409.51|0
1650290530000|2022-04-18 14:02:10|412.83|410.43|413.9|411.5|413.9|411.5|412.83|410.43|0
1650290540000|2022-04-18 14:02:20|414.2|411.8|414.2|411.8|414.2|411.8|414.05|411.65|0
1650290550000|2022-04-18 14:02:30|413.29|410.89|412.37|409.97|413.29|410.89|412.37|409.97|0
1650290560000|2022-04-18 14:02:40|412.67|410.27|412.67|410.27|412.83|410.43|412.59|410.19|0
1650290570000|2022-04-18 14:02:50|412.98|410.58|412.37|409.97|412.98|410.58|412.37|409.97|0
1650290580000|2022-04-18 14:03:00|412.06|409.66|411.91|409.51|412.37|409.97|411.91|409.51|0
1650290590000|2022-04-18 14:03:10|411.76|409.36|411.45|409.05|411.91|409.51|411.45|409.05|0
1650290600000|2022-04-18 14:03:20|411.6|409.2|411.76|409.36|411.76|409.36|411.45|409.05|0
1650290610000|2022-04-18 14:03:30|411.83|409.43|412.83|410.43|412.83|410.43|411.83|409.43|0
1650290620000|2022-04-18 14:03:40|412.9|410.5|412.83|410.43|413.13|410.73|412.83|410.43|0
1650290630000|2022-04-18 14:03:50|412.52|410.12|413.13|410.73|413.13|410.73|412.52|410.12|0
1650290640000|2022-04-18 14:04:00|412.98|410.58|413.36|410.96|413.59|411.19|412.98|410.58|0
1650290650000|2022-04-18 14:04:10|413.74|411.34|414.36|411.96|414.36|411.96|413.74|411.34|0
1650290660000|2022-04-18 14:04:20|413.9|411.5|413.9|411.5|414.05|411.65|413.9|411.5|0
1650290670000|2022-04-18 14:04:30|413.28|410.88|413.05|410.65|413.28|410.88|412.98|410.58|0
1650290680000|2022-04-18 14:04:40|413.59|411.19|413.44|411.04|413.74|411.34|413.44|411.04|0
1650290690000|2022-04-18 14:04:50|413.28|410.88|413.44|411.04|413.59|411.19|413.13|410.73|0
1650290700000|2022-04-18 14:05:00|413.74|411.34|413.59|411.19|414.05|411.65|413.59|411.19|0
1650290710000|2022-04-18 14:05:10|413.13|410.73|413.13|410.73|413.44|411.04|413.13|410.73|0
1650290720000|2022-04-18 14:05:20|413.28|410.88|412.83|410.43|413.74|411.34|412.83|410.43|0
1650290730000|2022-04-18 14:05:30|412.67|410.27|412.67|410.27|412.67|410.27|412.67|410.27|0
1650290740000|2022-04-18 14:05:40|412.37|409.97|412.37|409.97|412.37|409.97|412.37|409.97|0
1650290750000|2022-04-18 14:05:50|412.21|409.81|412.52|410.12|412.52|410.12|412.21|409.81|0
1650290760000|2022-04-18 14:06:00|411.91|409.51|411.45|409.05|411.91|409.51|411.45|409.05|0
1650290770000|2022-04-18 14:06:10|411.3|408.9|411.3|408.9|411.45|409.05|411.22|408.82|0
1650290780000|2022-04-18 14:06:20|411.76|409.36|411.15|408.75|411.76|409.36|411.15|408.75|0
1650290790000|2022-04-18 14:06:30|410.99|408.59|411.3|408.9|411.3|408.9|410.99|408.59|0
1650290800000|2022-04-18 14:06:40|411.45|409.05|412.37|409.97|412.37|409.97|411.45|409.05|0
1650290810000|2022-04-18 14:06:50|412.21|409.81|411.98|409.58|412.37|409.97|411.98|409.58|0
1650290820000|2022-04-18 14:07:00|412.52|410.12|413.44|411.04|413.44|411.04|412.52|410.12|0
1650290830000|2022-04-18 14:07:10|413.13|410.73|412.67|410.27|413.13|410.73|412.67|410.27|0
1650290840000|2022-04-18 14:07:20|412.52|410.12|412.67|410.27|412.67|410.27|412.52|410.12|0
1650290850000|2022-04-18 14:07:30|412.06|409.66|411.76|409.36|412.06|409.66|411.68|409.28|0
1650290860000|2022-04-18 14:07:40|411.91|409.51|411.52|409.12|411.91|409.51|411.45|409.05|0
1650290870000|2022-04-18 14:07:50|411.6|409.2|411.6|409.2|411.76|409.36|411.6|409.2|0
1650290880000|2022-04-18 14:08:00|411.15|408.75|411.45|409.05|411.52|409.12|411.14|408.74|0
1650290890000|2022-04-18 14:08:10|411.68|409.28|411.76|409.36|411.76|409.36|411.68|409.28|0
1650290900000|2022-04-18 14:08:20|411.91|409.51|411.6|409.2|411.91|409.51|411.6|409.2|0
1650290910000|2022-04-18 14:08:30|411.75|409.35|411.75|409.35|412.06|409.66|411.75|409.35|0
1650290920000|2022-04-18 14:08:40|411.91|409.51|411.75|409.35|412.06|409.66|411.6|409.2|0
1650290930000|2022-04-18 14:08:50|411.45|409.05|411.75|409.35|411.75|409.35|411.45|409.05|0
1650290940000|2022-04-18 14:09:00|411.45|409.05|410.53|408.13|411.45|409.05|410.53|408.13|0
1650290950000|2022-04-18 14:09:10|410.38|407.98|410.08|407.68|410.38|407.98|410.08|407.68|0
1650290960000|2022-04-18 14:09:20|410.23|407.83|408.88|406.48|410.53|408.13|408.88|406.48|0
1650290970000|2022-04-18 14:09:30|408.73|406.33|410.87|408.47|410.87|408.47|408.73|406.33|0
1650290980000|2022-04-18 14:09:40|410.11|407.71|409.81|407.41|410.11|407.71|409.81|407.41|0
1650290990000|2022-04-18 14:09:50|409.96|407.56|409.35|406.95|409.96|407.56|409.35|406.95|0
1650291000000|2022-04-18 14:10:00|409.05|406.65|409.5|407.1|409.66|407.26|409.05|406.65|0
1650291010000|2022-04-18 14:10:10|409.05|406.65|409.5|407.1|409.5|407.1|408.75|406.35|0
1650291020000|2022-04-18 14:10:20|409.66|407.26|409.96|407.56|409.96|407.56|409.35|406.95|0
1650291030000|2022-04-18 14:10:30|410.11|407.71|410.19|407.79|410.19|407.79|409.96|407.56|0
1650291040000|2022-04-18 14:10:40|410.26|407.86|408.9|406.5|410.26|407.86|408.9|406.5|0
1650291050000|2022-04-18 14:10:50|409.05|406.65|409.66|407.26|409.66|407.26|409.05|406.65|0
1650291060000|2022-04-18 14:11:00|409.81|407.41|409.05|406.65|409.88|407.48|409.05|406.65|0
1650291070000|2022-04-18 14:11:10|409.2|406.8|409.35|406.95|409.35|406.95|409.2|406.8|0
1650291080000|2022-04-18 14:11:20|409.66|407.26|410.26|407.86|410.26|407.86|409.35|406.95|0
1650291090000|2022-04-18 14:11:30|410.57|408.17|411.02|408.62|411.02|408.62|410.42|408.02|0
1650291100000|2022-04-18 14:11:40|411.4|409|411.48|409.08|411.79|409.39|411.33|408.93|0
1650291110000|2022-04-18 14:11:50|411.55|409.15|411.63|409.23|411.63|409.23|411.48|409.08|0
1650291120000|2022-04-18 14:12:00|411.79|409.39|412.09|409.69|412.09|409.69|411.79|409.39|0
1650291130000|2022-04-18 14:12:10|412.4|410|413.46|411.06|413.77|411.37|412.4|410|0
1650291140000|2022-04-18 14:12:20|413.77|411.37|414.07|411.67|414.07|411.67|413.54|411.14|0
1650291150000|2022-04-18 14:12:30|414.23|411.83|414.38|411.98|414.38|411.98|413.92|411.52|0
1650291160000|2022-04-18 14:12:40|414.07|411.67|413.92|411.52|414.23|411.83|413.92|411.52|0
1650291170000|2022-04-18 14:12:50|413.77|411.37|413.92|411.52|414.53|412.13|413.77|411.37|0
1650291180000|2022-04-18 14:13:00|414.53|412.13|415.07|412.67|415.07|412.67|414.53|412.13|0
1650291190000|2022-04-18 14:13:10|415.14|412.74|415.6|413.2|415.76|413.36|415.14|412.74|0
1650291200000|2022-04-18 14:13:20|415.3|412.9|415.3|412.9|415.6|413.2|415.3|412.9|0
1650291210000|2022-04-18 14:13:30|415.14|412.74|415.14|412.74|415.14|412.74|414.99|412.59|0
1650291220000|2022-04-18 14:13:40|414.99|412.59|414.99|412.59|415.14|412.74|414.99|412.59|0
1650291230000|2022-04-18 14:13:50|415.3|412.9|415.14|412.74|415.6|413.2|415.14|412.74|0
1650291240000|2022-04-18 14:14:00|415.3|412.9|414.53|412.13|415.3|412.9|414.53|412.13|0
1650291250000|2022-04-18 14:14:10|414.45|412.05|414.69|412.29|414.99|412.59|414.45|412.05|0
1650291260000|2022-04-18 14:14:20|415.14|412.74|415.3|412.9|415.3|412.9|415.14|412.74|0
1650291270000|2022-04-18 14:14:30|415.14|412.74|414.84|412.44|415.14|412.74|414.84|412.44|0
1650291280000|2022-04-18 14:14:40|414.53|412.13|414.53|412.13|414.53|412.13|414.53|412.13|0
1650291290000|2022-04-18 14:14:50|414.69|412.29|415.14|412.74|415.14|412.74|414.69|412.29|0
1650291300000|2022-04-18 14:15:00|414.99|412.59|415.3|412.9|415.3|412.9|414.84|412.44|0
1650291310000|2022-04-18 14:15:10|415.14|412.74|414.76|412.36|415.14|412.74|414.76|412.36|0
1650291320000|2022-04-18 14:15:20|414.84|412.44|414.53|412.13|414.84|412.44|414.53|412.13|0
1650291330000|2022-04-18 14:15:30|414.07|411.67|413.77|411.37|414.07|411.67|413.77|411.37|0
1650291340000|2022-04-18 14:15:40|413.92|411.52|414.68|412.28|414.68|412.28|413.92|411.52|0
1650291350000|2022-04-18 14:15:50|414.84|412.44|415.14|412.74|415.14|412.74|414.84|412.44|0
1650291360000|2022-04-18 14:16:00|415.3|412.9|414.84|412.44|415.3|412.9|414.38|411.98|0
1650291370000|2022-04-18 14:16:10|415.14|412.74|415.45|413.05|415.45|413.05|415.14|412.74|0
1650291380000|2022-04-18 14:16:20|414.53|412.13|414.38|411.98|414.53|412.13|414.23|411.83|0
1650291390000|2022-04-18 14:16:30|414.23|411.83|414.99|412.59|414.99|412.59|414.23|411.83|0
1650291400000|2022-04-18 14:16:40|415.3|412.9|415.6|413.2|415.6|413.2|415.3|412.9|0
1650291410000|2022-04-18 14:16:50|416.37|413.97|416.06|413.66|416.37|413.97|416.06|413.66|0
1650291420000|2022-04-18 14:17:00|415.45|413.05|415.3|412.9|415.6|413.2|415.3|412.9|0
1650291430000|2022-04-18 14:17:10|415.6|413.2|416.37|413.97|416.37|413.97|415.6|413.2|0
1650291440000|2022-04-18 14:17:20|416.06|413.66|415.45|413.05|416.06|413.66|415.3|412.9|0
1650291450000|2022-04-18 14:17:30|415.68|413.28|415.91|413.51|415.91|413.51|415.6|413.2|0
1650291460000|2022-04-18 14:17:40|415.6|413.2|415.75|413.35|415.75|413.35|415.3|412.9|0
1650291470000|2022-04-18 14:17:50|415.6|413.2|414.99|412.59|415.6|413.2|414.99|412.59|0
1650291480000|2022-04-18 14:18:00|414.84|412.44|414.38|411.98|414.84|412.44|414.22|411.82|0
1650291490000|2022-04-18 14:18:10|414.53|412.13|414.68|412.28|414.84|412.44|414.53|412.13|0
1650291500000|2022-04-18 14:18:20|415.14|412.74|415.45|413.05|415.45|413.05|415.14|412.74|0
1650291510000|2022-04-18 14:18:30|415.14|412.74|415.3|412.9|415.45|413.05|415.14|412.74|0
1650291520000|2022-04-18 14:18:40|415.6|413.2|415.45|413.05|415.6|413.2|415.3|412.9|0
1650291530000|2022-04-18 14:18:50|415.14|412.74|415.3|412.9|415.3|412.9|414.99|412.59|0
1650291540000|2022-04-18 14:19:00|415.14|412.74|414.84|412.44|415.29|412.89|414.84|412.44|0
1650291550000|2022-04-18 14:19:10|415.29|412.89|415.29|412.89|415.29|412.89|415.14|412.74|0
1650291560000|2022-04-18 14:19:20|415.75|413.35|416.06|413.66|416.06|413.66|415.75|413.35|0
1650291570000|2022-04-18 14:19:30|416.21|413.81|415.75|413.35|416.21|413.81|415.6|413.2|0
1650291580000|2022-04-18 14:19:40|415.6|413.2|415.75|413.35|415.75|413.35|415.45|413.05|0
1650291590000|2022-04-18 14:19:50|415.45|413.05|415.91|413.51|415.91|413.51|415.45|413.05|0
1650291600000|2022-04-18 14:20:00|416.06|413.66|416.13|413.73|416.52|414.12|416.06|413.66|0
1650291610000|2022-04-18 14:20:10|416.29|413.89|416.37|413.97|416.52|414.12|416.29|413.89|0
1650291620000|2022-04-18 14:20:20|416.21|413.81|415.91|413.51|416.21|413.81|415.91|413.51|0
1650291630000|2022-04-18 14:20:30|415.75|413.35|416.21|413.81|416.21|413.81|415.6|413.2|0
1650291640000|2022-04-18 14:20:40|415.75|413.35|415.91|413.51|415.91|413.51|415.75|413.35|0
1650291650000|2022-04-18 14:20:50|415.83|413.43|415.91|413.51|415.91|413.51|415.83|413.43|0
1650291660000|2022-04-18 14:21:00|416.29|413.89|415.83|413.43|416.29|413.89|415.83|413.43|0
1650291670000|2022-04-18 14:21:10|415.75|413.35|416.37|413.97|416.37|413.97|415.75|413.35|0
1650291680000|2022-04-18 14:21:20|416.44|414.04|416.37|413.97|416.52|414.12|416.21|413.81|0
1650291690000|2022-04-18 14:21:30|416.21|413.81|416.83|414.43|416.98|414.58|416.21|413.81|0
1650291700000|2022-04-18 14:21:40|416.37|413.97|415.6|413.2|416.37|413.97|415.6|413.2|0
1650291710000|2022-04-18 14:21:50|415.45|413.05|415.75|413.35|415.75|413.35|415.45|413.05|0
1650291720000|2022-04-18 14:22:00|415.91|413.51|416.21|413.81|416.21|413.81|415.91|413.51|0
1650291730000|2022-04-18 14:22:10|416.67|414.27|417.75|415.35|417.75|415.35|416.67|414.27|0
1650291740000|2022-04-18 14:22:20|417.44|415.04|417.59|415.19|417.59|415.19|417.29|414.89|0
1650291750000|2022-04-18 14:22:30|417.29|414.89|417.59|415.19|417.75|415.35|417.29|414.89|0
1650291760000|2022-04-18 14:22:40|417.75|415.35|417.75|415.35|417.75|415.35|417.59|415.19|0
1650291770000|2022-04-18 14:22:50|417.59|415.19|417.9|415.5|417.9|415.5|417.59|415.19|0
1650291780000|2022-04-18 14:23:00|417.67|415.27|417.9|415.5|418.21|415.81|417.67|415.27|0
1650291790000|2022-04-18 14:23:10|417.75|415.35|417.9|415.5|418.05|415.65|417.75|415.35|0
1650291800000|2022-04-18 14:23:20|418.05|415.65|418.36|415.96|418.36|415.96|417.9|415.5|0
1650291810000|2022-04-18 14:23:30|418.05|415.65|418.21|415.81|418.21|415.81|418.05|415.65|0
1650291820000|2022-04-18 14:23:40|418.05|415.65|418.21|415.81|418.21|415.81|418.05|415.65|0
1650291830000|2022-04-18 14:23:50|418.28|415.88|418.36|415.96|418.51|416.11|418.28|415.88|0
1650291840000|2022-04-18 14:24:00|418.51|416.11|419.9|417.5|419.9|417.5|418.51|416.11|0
1650291850000|2022-04-18 14:24:10|420.05|417.65|420.82|418.42|420.82|418.42|420.05|417.65|0
1650291860000|2022-04-18 14:24:20|420.51|418.11|421.05|418.65|421.05|418.65|420.51|418.11|0
1650291870000|2022-04-18 14:24:30|421.13|418.73|421.74|419.34|421.74|419.34|421.13|418.73|0
1650291880000|2022-04-18 14:24:40|421.59|419.19|421.28|418.88|421.59|419.19|421.28|418.88|0
1650291890000|2022-04-18 14:24:50|421.13|418.73|421.44|419.04|421.74|419.34|421.13|418.73|0
1650291900000|2022-04-18 14:25:00|421.59|419.19|421.9|419.5|422.21|419.81|421.59|419.19|0
1650291910000|2022-04-18 14:25:10|422.21|419.81|422.21|419.81|422.21|419.81|421.9|419.5|0
1650291920000|2022-04-18 14:25:20|421.9|419.5|421.74|419.34|421.9|419.5|421.44|419.04|0
1650291930000|2022-04-18 14:25:30|421.9|419.5|422.21|419.81|422.21|419.81|421.9|419.5|0
1650291940000|2022-04-18 14:25:40|422.52|420.12|421.9|419.5|422.52|420.12|421.9|419.5|0
1650291950000|2022-04-18 14:25:50|421.59|419.19|421.9|419.5|421.9|419.5|421.59|419.19|0
1650291960000|2022-04-18 14:26:00|422.21|419.81|421.59|419.19|422.36|419.96|421.44|419.04|0
1650291970000|2022-04-18 14:26:10|421.44|419.04|421.44|419.04|421.74|419.34|421.44|419.04|0
1650291980000|2022-04-18 14:26:20|421.28|418.88|421.13|418.73|421.28|418.88|420.97|418.57|0
1650291990000|2022-04-18 14:26:30|420.97|418.57|420.97|418.57|421.13|418.73|420.97|418.57|0
1650292000000|2022-04-18 14:26:40|421.13|418.73|421.13|418.73|421.28|418.88|420.97|418.57|0
1650292010000|2022-04-18 14:26:50|420.97|418.57|420.66|418.26|420.97|418.57|420.66|418.26|0
1650292020000|2022-04-18 14:27:00|420.2|417.8|419.89|417.49|420.2|417.8|419.89|417.49|0
1650292030000|2022-04-18 14:27:10|420.05|417.65|419.59|417.19|420.05|417.65|419.59|417.19|0
1650292040000|2022-04-18 14:27:20|419.28|416.88|418.97|416.57|419.28|416.88|418.97|416.57|0
1650292050000|2022-04-18 14:27:30|418.2|415.8|418.66|416.26|418.66|416.26|418.2|415.8|0
1650292060000|2022-04-18 14:27:40|418.36|415.96|418.36|415.96|418.51|416.11|418.36|415.96|0
1650292070000|2022-04-18 14:27:50|418.51|416.11|418.82|416.42|418.82|416.42|418.36|415.96|0
1650292080000|2022-04-18 14:28:00|418.66|416.26|418.82|416.42|418.82|416.42|418.66|416.26|0
1650292090000|2022-04-18 14:28:10|418.36|415.96|418.12|415.72|418.36|415.96|417.9|415.5|0
1650292100000|2022-04-18 14:28:20|417.9|415.5|418.05|415.65|418.36|415.96|417.9|415.5|0
1650292110000|2022-04-18 14:28:30|417.9|415.5|417.82|415.42|418.05|415.65|417.82|415.42|0
1650292120000|2022-04-18 14:28:40|417.74|415.34|417.59|415.19|417.74|415.34|417.59|415.19|0
1650292130000|2022-04-18 14:28:50|417.74|415.34|418.05|415.65|418.05|415.65|417.59|415.19|0
1650292140000|2022-04-18 14:29:00|418.12|415.72|418.2|415.8|418.36|415.96|417.74|415.34|0
1650292150000|2022-04-18 14:29:10|417.9|415.5|418.05|415.65|418.05|415.65|417.82|415.42|0
1650292160000|2022-04-18 14:29:20|418.36|415.96|418.36|415.96|418.51|416.11|418.36|415.96|0
1650292170000|2022-04-18 14:29:30|418.2|415.8|417.74|415.34|418.2|415.8|417.74|415.34|0
1650292180000|2022-04-18 14:29:40|417.66|415.26|417.59|415.19|417.66|415.26|417.59|415.19|0
1650292190000|2022-04-18 14:29:50|417.44|415.04|417.44|415.04|417.59|415.19|417.44|415.04|0
1650292200000|2022-04-18 14:30:00|418.2|415.8|418.12|415.72|418.51|416.11|418.12|415.72|0
1650292210000|2022-04-18 14:30:10|417.9|415.5|418.36|415.96|418.36|415.96|417.74|415.34|0
1650292220000|2022-04-18 14:30:20|418.2|415.8|418.36|415.96|418.51|416.11|418.2|415.8|0
1650292230000|2022-04-18 14:30:30|418.51|416.11|418.97|416.57|418.97|416.57|418.51|416.11|0
1650292240000|2022-04-18 14:30:40|418.51|416.11|418.36|415.96|418.51|416.11|418.36|415.96|0
1650292250000|2022-04-18 14:30:50|418.51|416.11|417.89|415.49|418.51|416.11|417.89|415.49|0
1650292260000|2022-04-18 14:31:00|418.05|415.65|417.89|415.49|418.2|415.8|417.89|415.49|0
1650292270000|2022-04-18 14:31:10|418.36|415.96|418.2|415.8|418.36|415.96|417.89|415.49|0
1650292280000|2022-04-18 14:31:20|418.36|415.96|418.51|416.11|418.51|416.11|418.36|415.96|0
1650292290000|2022-04-18 14:31:30|418.66|416.26|418.97|416.57|418.97|416.57|418.66|416.26|0
1650292300000|2022-04-18 14:31:40|418.51|416.11|418.58|416.18|418.82|416.42|418.51|416.11|0
1650292310000|2022-04-18 14:31:50|418.66|416.26|418.51|416.11|418.66|416.26|418.36|415.96|0
1650292320000|2022-04-18 14:32:00|418.66|416.26|418.51|416.11|418.66|416.26|418.51|416.11|0
1650292330000|2022-04-18 14:32:10|418.66|416.26|418.97|416.57|418.97|416.57|418.51|416.11|0
1650292340000|2022-04-18 14:32:20|418.66|416.26|418.05|415.65|418.66|416.26|418.05|415.65|0
1650292350000|2022-04-18 14:32:30|418.35|415.95|418.66|416.26|418.66|416.26|418.35|415.95|0
1650292360000|2022-04-18 14:32:40|418.82|416.42|418.97|416.57|419.12|416.72|418.82|416.42|0
1650292370000|2022-04-18 14:32:50|419.12|416.72|418.66|416.26|419.12|416.72|418.66|416.26|0
1650292380000|2022-04-18 14:33:00|418.2|415.8|418.05|415.65|418.27|415.87|418.05|415.65|0
1650292390000|2022-04-18 14:33:10|418.66|416.26|418.82|416.42|418.82|416.42|418.66|416.26|0
1650292400000|2022-04-18 14:33:20|418.51|416.11|418.66|416.26|418.66|416.26|418.51|416.11|0
1650292410000|2022-04-18 14:33:30|418.82|416.42|418.51|416.11|418.82|416.42|418.51|416.11|0
1650292420000|2022-04-18 14:33:40|418.66|416.26|418.97|416.57|418.97|416.57|418.66|416.26|0
1650292430000|2022-04-18 14:33:50|418.82|416.42|418.66|416.26|418.82|416.42|418.51|416.11|0
1650292440000|2022-04-18 14:34:00|418.51|416.11|418.82|416.42|418.82|416.42|418.51|416.11|0
1650292450000|2022-04-18 14:34:10|418.66|416.26|418.82|416.42|418.82|416.42|418.66|416.26|0
1650292460000|2022-04-18 14:34:20|418.66|416.26|419.28|416.88|419.28|416.88|418.66|416.26|0
1650292470000|2022-04-18 14:34:30|419.74|417.34|419.74|417.34|419.74|417.34|419.43|417.03|0
1650292480000|2022-04-18 14:34:40|420.05|417.65|419.89|417.49|420.05|417.65|419.74|417.34|0
1650292490000|2022-04-18 14:34:50|419.74|417.34|420.2|417.8|420.2|417.8|419.74|417.34|0
1650292500000|2022-04-18 14:35:00|420.35|417.95|420.35|417.95|420.35|417.95|420.35|417.95|0
1650292510000|2022-04-18 14:35:10|420.04|417.64|420.04|417.64|420.35|417.95|420.04|417.64|0
1650292520000|2022-04-18 14:35:20|419.81|417.41|419.28|416.88|419.89|417.49|419.28|416.88|0
1650292530000|2022-04-18 14:35:30|418.97|416.57|419.04|416.64|419.12|416.72|418.97|416.57|0
1650292540000|2022-04-18 14:35:40|418.97|416.57|418.97|416.57|419.12|416.72|418.97|416.57|0
1650292550000|2022-04-18 14:35:50|419.12|416.72|419.12|416.72|419.12|416.72|419.12|416.72|0
1650292560000|2022-04-18 14:36:00|419.43|417.03|419.28|416.88|419.74|417.34|419.28|416.88|0
1650292570000|2022-04-18 14:36:10|419.12|416.72|419.28|416.88|419.43|417.03|419.12|416.72|0
1650292580000|2022-04-18 14:36:20|419.43|417.03|418.81|416.41|419.43|417.03|418.81|416.41|0
1650292590000|2022-04-18 14:36:30|418.66|416.26|418.51|416.11|418.81|416.41|418.51|416.11|0
1650292600000|2022-04-18 14:36:40|418.2|415.8|418.2|415.8|418.35|415.95|418.05|415.65|0
1650292610000|2022-04-18 14:36:50|418.35|415.95|418.2|415.8|418.51|416.11|418.2|415.8|0
1650292620000|2022-04-18 14:37:00|418.35|415.95|418.66|416.26|418.66|416.26|418.35|415.95|0
1650292630000|2022-04-18 14:37:10|418.81|416.41|418.97|416.57|418.97|416.57|418.66|416.26|0
1650292640000|2022-04-18 14:37:20|419.12|416.72|419.5|417.1|419.5|417.1|419.12|416.72|0
1650292650000|2022-04-18 14:37:30|419.74|417.34|419.74|417.34|419.89|417.49|419.74|417.34|0
1650292660000|2022-04-18 14:37:40|419.58|417.18|419.43|417.03|419.58|417.18|419.43|417.03|0
1650292670000|2022-04-18 14:37:50|419.27|416.87|419.12|416.72|419.43|417.03|419.12|416.72|0
1650292680000|2022-04-18 14:38:00|419.58|417.18|418.35|415.95|419.58|417.18|418.35|415.95|0
1650292690000|2022-04-18 14:38:10|418.66|416.26|418.35|415.95|418.66|416.26|418.35|415.95|0
1650292700000|2022-04-18 14:38:20|418.51|416.11|418.81|416.41|418.81|416.41|418.51|416.11|0
1650292710000|2022-04-18 14:38:30|419.12|416.72|419.27|416.87|419.27|416.87|419.12|416.72|0
1650292720000|2022-04-18 14:38:40|419.19|416.79|419.58|417.18|419.58|417.18|419.12|416.72|0
1650292730000|2022-04-18 14:38:50|419.43|417.03|419.58|417.18|419.58|417.18|419.43|417.03|0
1650292740000|2022-04-18 14:39:00|419.5|417.1|419.27|416.87|419.5|417.1|419.27|416.87|0
1650292750000|2022-04-18 14:39:10|418.81|416.41|418.81|416.41|418.97|416.57|418.66|416.26|0
1650292760000|2022-04-18 14:39:20|419.12|416.72|419.35|416.95|419.43|417.03|419.12|416.72|0
1650292770000|2022-04-18 14:39:30|419.43|417.03|419.74|417.34|419.74|417.34|419.43|417.03|0
1650292780000|2022-04-18 14:39:40|419.89|417.49|419.89|417.49|420.04|417.64|419.89|417.49|0
1650292790000|2022-04-18 14:39:50|420.04|417.64|420.5|418.1|420.66|418.26|420.04|417.64|0
1650292800000|2022-04-18 14:40:00|421.12|418.72|421.58|419.18|421.58|419.18|421.12|418.72|0
1650292810000|2022-04-18 14:40:10|421.74|419.34|422.2|419.8|422.2|419.8|421.74|419.34|0
1650292820000|2022-04-18 14:40:20|422.51|420.11|422.05|419.65|422.51|420.11|422.05|419.65|0
1650292830000|2022-04-18 14:40:30|421.74|419.34|421.58|419.18|421.74|419.34|421.43|419.03|0
1650292840000|2022-04-18 14:40:40|421.43|419.03|421.43|419.03|421.58|419.18|421.43|419.03|0
1650292850000|2022-04-18 14:40:50|421.27|418.87|420.5|418.1|421.27|418.87|420.5|418.1|0
1650292860000|2022-04-18 14:41:00|420.66|418.26|420.97|418.57|420.97|418.57|420.66|418.26|0
1650292870000|2022-04-18 14:41:10|421.12|418.72|421.27|418.87|421.27|418.87|421.12|418.72|0
1650292880000|2022-04-18 14:41:20|421.12|418.72|421.58|419.18|421.58|419.18|421.12|418.72|0
1650292890000|2022-04-18 14:41:30|421.66|419.26|421.5|419.1|421.66|419.26|421.5|419.1|0
1650292900000|2022-04-18 14:41:40|421.58|419.18|421.43|419.03|421.58|419.18|421.27|418.87|0
1650292910000|2022-04-18 14:41:50|421.58|419.18|421.27|418.87|421.58|419.18|421.27|418.87|0
1650292920000|2022-04-18 14:42:00|421.43|419.03|421.58|419.18|422.04|419.64|421.43|419.03|0
1650292930000|2022-04-18 14:42:10|421.43|419.03|421.12|418.72|421.58|419.18|421.12|418.72|0
1650292940000|2022-04-18 14:42:20|421.27|418.87|421.27|418.87|421.27|418.87|421.12|418.72|0
1650292950000|2022-04-18 14:42:30|421.12|418.72|421.43|419.03|421.43|419.03|420.97|418.57|0
1650292960000|2022-04-18 14:42:40|421.27|418.87|421.58|419.18|421.58|419.18|421.27|418.87|0
1650292970000|2022-04-18 14:42:50|421.74|419.34|421.89|419.49|421.89|419.49|421.74|419.34|0
1650292980000|2022-04-18 14:43:00|421.58|419.18|422.2|419.8|422.2|419.8|421.58|419.18|0
1650292990000|2022-04-18 14:43:10|422.35|419.95|422.2|419.8|422.51|420.11|422.04|419.64|0
1650293000000|2022-04-18 14:43:20|422.04|419.64|421.43|419.03|422.04|419.64|421.43|419.03|0
1650293010000|2022-04-18 14:43:30|421.27|418.87|421.04|418.64|421.27|418.87|420.81|418.41|0
1650293020000|2022-04-18 14:43:40|421.12|418.72|420.58|418.18|421.12|418.72|420.58|418.18|0
1650293030000|2022-04-18 14:43:50|420.81|418.41|420.96|418.56|421.12|418.72|420.81|418.41|0
1650293040000|2022-04-18 14:44:00|420.19|417.79|419.73|417.33|420.35|417.95|419.73|417.33|0
1650293050000|2022-04-18 14:44:10|419.89|417.49|420.04|417.64|420.04|417.64|419.73|417.33|0
1650293060000|2022-04-18 14:44:20|420.35|417.95|420.35|417.95|420.35|417.95|420.19|417.79|0
1650293070000|2022-04-18 14:44:30|420.19|417.79|420.19|417.79|420.19|417.79|419.89|417.49|0
1650293080000|2022-04-18 14:44:40|420.35|417.95|420.81|418.41|420.81|418.41|420.35|417.95|0
1650293090000|2022-04-18 14:44:50|420.96|418.56|420.81|418.41|420.96|418.56|420.81|418.41|0
1650293100000|2022-04-18 14:45:00|421.12|418.72|421.58|419.18|421.58|419.18|421.12|418.72|0
1650293110000|2022-04-18 14:45:10|422.04|419.64|421.43|419.03|422.04|419.64|421.43|419.03|0
1650293120000|2022-04-18 14:45:20|421.27|418.87|420.81|418.41|421.27|418.87|420.81|418.41|0
1650293130000|2022-04-18 14:45:30|420.66|418.26|420.35|417.95|420.66|418.26|420.19|417.79|0
1650293140000|2022-04-18 14:45:40|420.66|418.26|420.19|417.79|420.88|418.48|420.19|417.79|0
1650293150000|2022-04-18 14:45:50|420.04|417.64|419.58|417.18|420.04|417.64|419.58|417.18|0
1650293160000|2022-04-18 14:46:00|419.27|416.87|419.42|417.02|419.42|417.02|419.27|416.87|0
1650293170000|2022-04-18 14:46:10|419.27|416.87|418.96|416.56|419.27|416.87|418.96|416.56|0
1650293180000|2022-04-18 14:46:20|419.27|416.87|418.96|416.56|419.27|416.87|418.96|416.56|0
1650293190000|2022-04-18 14:46:30|419.27|416.87|419.34|416.94|419.58|417.18|419.27|416.87|0
1650293200000|2022-04-18 14:46:40|419.27|416.87|419.27|416.87|419.42|417.02|419.27|416.87|0
1650293210000|2022-04-18 14:46:50|419.58|417.18|419.73|417.33|419.73|417.33|419.58|417.18|0
1650293220000|2022-04-18 14:47:00|419.89|417.49|420.27|417.87|420.27|417.87|419.89|417.49|0
1650293230000|2022-04-18 14:47:10|420.04|417.64|419.73|417.33|420.04|417.64|419.73|417.33|0
1650293240000|2022-04-18 14:47:20|419.89|417.49|420.04|417.64|420.04|417.64|419.73|417.33|0
1650293250000|2022-04-18 14:47:30|420.19|417.79|420.04|417.64|420.19|417.79|419.89|417.49|0
1650293260000|2022-04-18 14:47:40|420.11|417.71|420.35|417.95|420.35|417.95|420.04|417.64|0
1650293270000|2022-04-18 14:47:50|420.5|418.1|420.65|418.25|420.65|418.25|420.35|417.95|0
1650293280000|2022-04-18 14:48:00|420.81|418.41|420.81|418.41|420.81|418.41|420.73|418.33|0
1650293290000|2022-04-18 14:48:10|420.5|418.1|420.5|418.1|420.5|418.1|420.35|417.95|0
1650293300000|2022-04-18 14:48:20|420.65|418.25|420.96|418.56|420.96|418.56|420.65|418.25|0
1650293310000|2022-04-18 14:48:30|420.81|418.41|420.96|418.56|420.96|418.56|420.81|418.41|0
1650293320000|2022-04-18 14:48:40|421.12|418.72|420.96|418.56|421.12|418.72|420.96|418.56|0
1650293330000|2022-04-18 14:48:50|420.19|417.79|420.04|417.64|420.35|417.95|420.04|417.64|0
1650293340000|2022-04-18 14:49:00|419.88|417.48|419.88|417.48|419.88|417.48|419.88|417.48|0
1650293350000|2022-04-18 14:49:10|419.96|417.56|419.73|417.33|419.96|417.56|419.73|417.33|0
1650293360000|2022-04-18 14:49:20|419.88|417.48|420.19|417.79|420.19|417.79|419.88|417.48|0
1650293370000|2022-04-18 14:49:30|420.04|417.64|420.19|417.79|420.19|417.79|419.88|417.48|0
1650293380000|2022-04-18 14:49:40|420.35|417.95|420.35|417.95|420.35|417.95|420.19|417.79|0
1650293390000|2022-04-18 14:49:50|420.19|417.79|420.35|417.95|420.35|417.95|420.19|417.79|0
1650293400000|2022-04-18 14:50:00|420.19|417.79|420.35|417.95|420.35|417.95|420.19|417.79|0
1650293420000|2022-04-18 14:50:20|420.19|417.79|419.96|417.56|420.19|417.79|419.96|417.56|0
1650293430000|2022-04-18 14:50:30|419.88|417.48|419.42|417.02|419.88|417.48|419.42|417.02|0
1650293440000|2022-04-18 14:50:40|419.58|417.18|419.58|417.18|419.73|417.33|419.58|417.18|0
1650293450000|2022-04-18 14:50:50|419.42|417.02|419.42|417.02|419.42|417.02|419.27|416.87|0
1650293460000|2022-04-18 14:51:00|419.34|416.94|419.42|417.02|419.58|417.18|419.34|416.94|0
1650293470000|2022-04-18 14:51:10|419.11|416.71|418.96|416.56|419.11|416.71|418.81|416.41|0
1650293480000|2022-04-18 14:51:20|418.81|416.41|418.65|416.25|418.81|416.41|418.65|416.25|0
1650293490000|2022-04-18 14:51:30|418.5|416.1|418.5|416.1|418.5|416.1|418.5|416.1|0
1650293500000|2022-04-18 14:51:40|418.35|415.95|417.27|414.87|418.35|415.95|417.27|414.87|0
1650293510000|2022-04-18 14:51:50|416.96|414.56|417.42|415.02|417.58|415.18|416.81|414.41|0
1650293520000|2022-04-18 14:52:00|417.58|415.18|417.27|414.87|417.58|415.18|417.27|414.87|0
1650293530000|2022-04-18 14:52:10|417.42|415.02|416.96|414.56|417.42|415.02|416.96|414.56|0
1650293540000|2022-04-18 14:52:20|417.12|414.72|416.96|414.56|417.12|414.72|416.96|414.56|0
1650293550000|2022-04-18 14:52:30|417.12|414.72|417.27|414.87|417.42|415.02|417.12|414.72|0
1650293560000|2022-04-18 14:52:40|417.42|415.02|417.19|414.79|417.42|415.02|417.19|414.79|0
1650293570000|2022-04-18 14:52:50|417.58|415.18|417.73|415.33|417.73|415.33|417.58|415.18|0
1650293580000|2022-04-18 14:53:00|417.8|415.4|417.88|415.48|417.88|415.48|417.8|415.4|0
1650293590000|2022-04-18 14:53:10|417.58|415.18|417.12|414.72|417.58|415.18|417.12|414.72|0
1650293600000|2022-04-18 14:53:20|416.96|414.56|417.12|414.72|417.12|414.72|416.88|414.48|0
1650293610000|2022-04-18 14:53:30|416.96|414.56|416.66|414.26|416.96|414.56|416.66|414.26|0
1650293620000|2022-04-18 14:53:40|416.81|414.41|416.96|414.56|417.27|414.87|416.81|414.41|0
1650293630000|2022-04-18 14:53:50|416.81|414.41|416.66|414.26|416.81|414.41|416.66|414.26|0
1650293640000|2022-04-18 14:54:00|416.81|414.41|416.96|414.56|416.96|414.56|416.66|414.26|0
1650293650000|2022-04-18 14:54:10|417.12|414.72|416.5|414.1|417.12|414.72|416.5|414.1|0
1650293660000|2022-04-18 14:54:20|416.35|413.95|416.35|413.95|416.35|413.95|416.35|413.95|0
1650293670000|2022-04-18 14:54:30|416.5|414.1|416.5|414.1|416.5|414.1|416.35|413.95|0
1650293680000|2022-04-18 14:54:40|416.66|414.26|416.81|414.41|416.81|414.41|416.5|414.1|0
1650293690000|2022-04-18 14:54:50|416.66|414.26|416.81|414.41|416.88|414.48|416.66|414.26|0
1650293700000|2022-04-18 14:55:00|416.96|414.56|416.5|414.1|416.96|414.56|416.5|414.1|0
1650293710000|2022-04-18 14:55:10|416.35|413.95|415.28|412.88|416.35|413.95|415.28|412.88|0
1650293720000|2022-04-18 14:55:20|415.43|413.03|415.13|412.73|415.43|413.03|415.13|412.73|0
1650293730000|2022-04-18 14:55:30|414.97|412.57|416.2|413.8|416.2|413.8|414.97|412.57|0
1650293740000|2022-04-18 14:55:40|415.89|413.49|416.35|413.95|416.35|413.95|415.89|413.49|0
1650293750000|2022-04-18 14:55:50|416.5|414.1|416.35|413.95|416.5|414.1|416.2|413.8|0
1650293760000|2022-04-18 14:56:00|416.5|414.1|416.35|413.95|416.5|414.1|416.2|413.8|0
1650293770000|2022-04-18 14:56:10|416.2|413.8|416.35|413.95|416.35|413.95|416.04|413.64|0
1650293780000|2022-04-18 14:56:20|416.5|414.1|416.35|413.95|416.5|414.1|416.35|413.95|0
1650293790000|2022-04-18 14:56:30|416.42|414.02|416.66|414.26|416.81|414.41|416.42|414.02|0
1650293800000|2022-04-18 14:56:40|416.5|414.1|415.74|413.34|416.5|414.1|415.74|413.34|0
1650293810000|2022-04-18 14:56:50|415.43|413.03|415.12|412.72|415.43|413.03|415.12|412.72|0
1650293820000|2022-04-18 14:57:00|413.75|411.35|412.99|410.59|413.75|411.35|412.99|410.59|0
1650293830000|2022-04-18 14:57:10|412.98|410.58|413.29|410.89|413.29|410.89|412.98|410.58|0
1650293840000|2022-04-18 14:57:20|413.44|411.04|413.6|411.2|413.6|411.2|413.29|410.89|0
1650293850000|2022-04-18 14:57:30|413.75|411.35|414.74|412.34|414.74|412.34|413.75|411.35|0
1650293860000|2022-04-18 14:57:40|414.9|412.5|413.37|410.97|414.9|412.5|413.37|410.97|0
1650293870000|2022-04-18 14:57:50|413.52|411.12|414.44|412.04|414.52|412.12|413.52|411.12|0
1650293880000|2022-04-18 14:58:00|414.36|411.96|414.06|411.66|414.51|412.11|414.06|411.66|0
1650293890000|2022-04-18 14:58:10|414.21|411.81|414.36|411.96|414.36|411.96|414.21|411.81|0
1650293900000|2022-04-18 14:58:20|414.21|411.81|414.21|411.81|414.36|411.96|414.21|411.81|0
1650293910000|2022-04-18 14:58:30|414.36|411.96|414.51|412.11|414.51|412.11|414.36|411.96|0
1650293920000|2022-04-18 14:58:40|414.36|411.96|414.67|412.27|414.67|412.27|414.21|411.81|0
1650293930000|2022-04-18 14:58:50|414.82|412.42|414.82|412.42|414.82|412.42|414.82|412.42|0
1650293940000|2022-04-18 14:59:00|414.97|412.57|415.13|412.73|415.13|412.73|414.97|412.57|0
1650293950000|2022-04-18 14:59:10|414.97|412.57|415.13|412.73|415.13|412.73|414.97|412.57|0
1650293960000|2022-04-18 14:59:20|415.28|412.88|415.59|413.19|415.59|413.19|415.28|412.88|0
1650293970000|2022-04-18 14:59:30|415.51|413.11|415.51|413.11|415.51|413.11|415.43|413.03|0
1650293980000|2022-04-18 14:59:40|415.43|413.03|415.74|413.34|415.74|413.34|415.43|413.03|0
1650293990000|2022-04-18 14:59:50|415.59|413.19|415.66|413.26|415.66|413.26|415.59|413.19|0
1650294000000|2022-04-18 15:00:00|415.59|413.19|415.35|412.95|415.74|413.34|415.35|412.95|0
1650294010000|2022-04-18 15:00:10|415.05|412.65|415.74|413.34|415.74|413.34|414.82|412.42|0
1650294020000|2022-04-18 15:00:20|416.2|413.8|416.2|413.8|416.35|413.95|416.2|413.8|0
1650294030000|2022-04-18 15:00:30|415.89|413.49|415.43|413.03|415.89|413.49|415.43|413.03|0
1650294040000|2022-04-18 15:00:40|415.28|412.88|415.59|413.19|415.59|413.19|415.28|412.88|0
1650294050000|2022-04-18 15:00:50|415.43|413.03|415.28|412.88|415.43|413.03|415.28|412.88|0
1650294060000|2022-04-18 15:01:00|415.43|413.03|415.89|413.49|415.89|413.49|415.13|412.73|0
1650294070000|2022-04-18 15:01:10|415.59|413.19|415.28|412.88|415.89|413.49|415.28|412.88|0
1650294080000|2022-04-18 15:01:20|415.43|413.03|414.51|412.11|415.43|413.03|414.21|411.81|0
1650294090000|2022-04-18 15:01:30|414.67|412.27|415.13|412.73|415.13|412.73|414.51|412.11|0
1650294100000|2022-04-18 15:01:40|414.97|412.57|414.82|412.42|415.28|412.88|414.82|412.42|0
1650294110000|2022-04-18 15:01:50|414.97|412.57|415.13|412.73|415.13|412.73|414.82|412.42|0
1650294120000|2022-04-18 15:02:00|415.28|412.88|415.13|412.73|415.43|413.03|415.13|412.73|0
1650294130000|2022-04-18 15:02:10|415.28|412.88|415.74|413.34|415.74|413.34|415.13|412.73|0
1650294140000|2022-04-18 15:02:20|415.13|412.73|415.13|412.73|415.28|412.88|415.13|412.73|0
1650294150000|2022-04-18 15:02:30|414.97|412.57|415.89|413.49|415.89|413.49|414.97|412.57|0
1650294160000|2022-04-18 15:02:40|415.59|413.19|415.43|413.03|415.59|413.19|415.43|413.03|0
1650294170000|2022-04-18 15:02:50|415.59|413.19|415.43|413.03|415.59|413.19|415.13|412.73|0
1650294180000|2022-04-18 15:03:00|415.59|413.19|415.59|413.19|415.74|413.34|415.59|413.19|0
1650294190000|2022-04-18 15:03:10|415.74|413.34|415.59|413.19|415.74|413.34|415.43|413.03|0
1650294200000|2022-04-18 15:03:20|415.74|413.34|416.05|413.65|416.05|413.65|415.74|413.34|0
1650294210000|2022-04-18 15:03:30|416.2|413.8|416.51|414.11|416.66|414.26|416.2|413.8|0
1650294220000|2022-04-18 15:03:40|416.35|413.95|416.2|413.8|416.35|413.95|416.05|413.65|0
1650294230000|2022-04-18 15:03:50|416.35|413.95|416.51|414.11|416.66|414.26|416.35|413.95|0
1650294240000|2022-04-18 15:04:00|416.66|414.26|416.81|414.41|416.81|414.41|416.66|414.26|0
1650294250000|2022-04-18 15:04:10|417.12|414.72|416.97|414.57|417.12|414.72|416.66|414.26|0
1650294260000|2022-04-18 15:04:20|417.12|414.72|416.81|414.41|417.27|414.87|416.81|414.41|0
1650294270000|2022-04-18 15:04:30|416.35|413.95|416.51|414.11|416.51|414.11|416.35|413.95|0
1650294280000|2022-04-18 15:04:40|416.66|414.26|416.51|414.11|416.66|414.26|416.51|414.11|0
1650294290000|2022-04-18 15:04:50|416.81|414.41|417.27|414.87|417.27|414.87|416.66|414.26|0
1650294300000|2022-04-18 15:05:00|417.43|415.03|416.97|414.57|417.43|415.03|416.97|414.57|0
1650294310000|2022-04-18 15:05:10|417.12|414.72|417.43|415.03|417.43|415.03|417.12|414.72|0
1650294320000|2022-04-18 15:05:20|417.27|414.87|417.27|414.87|417.27|414.87|417.12|414.72|0
1650294330000|2022-04-18 15:05:30|417.35|414.95|417.58|415.18|417.58|415.18|417.35|414.95|0
1650294340000|2022-04-18 15:05:40|417.43|415.03|417.19|414.79|417.43|415.03|417.12|414.72|0
1650294350000|2022-04-18 15:05:50|417.43|415.03|417.27|414.87|417.43|415.03|417.27|414.87|0
1650294360000|2022-04-18 15:06:00|417.12|414.72|417.27|414.87|417.27|414.87|417.12|414.72|0
1650294370000|2022-04-18 15:06:10|417.12|414.72|417.43|415.03|417.43|415.03|417.12|414.72|0
1650294380000|2022-04-18 15:06:20|417.58|415.18|417.43|415.03|417.89|415.49|417.43|415.03|0
1650294390000|2022-04-18 15:06:30|417.27|414.87|416.81|414.41|417.27|414.87|416.81|414.41|0
1650294400000|2022-04-18 15:06:40|416.66|414.26|417.27|414.87|417.27|414.87|416.66|414.26|0
1650294410000|2022-04-18 15:06:50|417.12|414.72|417.43|415.03|417.58|415.18|417.12|414.72|0
1650294420000|2022-04-18 15:07:00|417.12|414.72|417.43|415.03|417.43|415.03|417.12|414.72|0
1650294430000|2022-04-18 15:07:10|416.97|414.57|417.12|414.72|417.12|414.72|416.97|414.57|0
1650294440000|2022-04-18 15:07:20|416.97|414.57|417.12|414.72|417.12|414.72|416.97|414.57|0
1650294450000|2022-04-18 15:07:30|417.27|414.87|416.97|414.57|417.27|414.87|416.97|414.57|0
1650294460000|2022-04-18 15:07:40|417.12|414.72|416.66|414.26|417.12|414.72|416.66|414.26|0
1650294470000|2022-04-18 15:07:50|416.73|414.33|416.35|413.95|416.73|414.33|416.35|413.95|0
1650294480000|2022-04-18 15:08:00|416.2|413.8|416.04|413.64|416.35|413.95|416.04|413.64|0
1650294490000|2022-04-18 15:08:10|416.35|413.95|416.5|414.1|416.5|414.1|416.35|413.95|0
1650294500000|2022-04-18 15:08:20|416.66|414.26|416.81|414.41|416.81|414.41|416.66|414.26|0
1650294510000|2022-04-18 15:08:30|416.66|414.26|416.66|414.26|416.81|414.41|416.5|414.1|0
1650294520000|2022-04-18 15:08:40|416.81|414.41|416.96|414.56|416.96|414.56|416.81|414.41|0
1650294530000|2022-04-18 15:08:50|417.12|414.72|416.81|414.41|417.27|414.87|416.81|414.41|0
1650294540000|2022-04-18 15:09:00|416.88|414.48|416.5|414.1|416.96|414.56|416.5|414.1|0
1650294550000|2022-04-18 15:09:10|416.66|414.26|416.5|414.1|416.66|414.26|416.35|413.95|0
1650294560000|2022-04-18 15:09:20|416.66|414.26|416.5|414.1|416.66|414.26|416.5|414.1|0
1650294570000|2022-04-18 15:09:30|416.35|413.95|416.2|413.8|416.35|413.95|416.04|413.64|0
1650294580000|2022-04-18 15:09:40|416.04|413.64|416.2|413.8|416.2|413.8|416.04|413.64|0
1650294590000|2022-04-18 15:09:50|416.04|413.64|415.58|413.18|416.04|413.64|415.58|413.18|0
1650294600000|2022-04-18 15:10:00|415.28|412.88|415.66|413.26|415.66|413.26|415.28|412.88|0
1650294610000|2022-04-18 15:10:10|415.12|412.72|415.12|412.72|415.12|412.72|414.82|412.42|0
1650294620000|2022-04-18 15:10:20|415.43|413.03|415.89|413.49|415.89|413.49|415.43|413.03|0
1650294630000|2022-04-18 15:10:30|415.74|413.34|415.74|413.34|415.74|413.34|415.58|413.18|0
1650294640000|2022-04-18 15:10:40|415.58|413.18|415.74|413.34|415.74|413.34|415.58|413.18|0
1650294650000|2022-04-18 15:10:50|415.58|413.18|415.89|413.49|415.89|413.49|415.58|413.18|0
1650294660000|2022-04-18 15:11:00|415.96|413.56|415.58|413.18|415.96|413.56|415.58|413.18|0
1650294670000|2022-04-18 15:11:10|415.43|413.03|415.5|413.1|415.58|413.18|415.43|413.03|0
1650294680000|2022-04-18 15:11:20|415.28|412.88|415.58|413.18|415.58|413.18|415.28|412.88|0
1650294690000|2022-04-18 15:11:30|415.74|413.34|415.74|413.34|415.89|413.49|415.74|413.34|0
1650294700000|2022-04-18 15:11:40|415.89|413.49|416.2|413.8|416.2|413.8|415.89|413.49|0
1650294710000|2022-04-18 15:11:50|416.35|413.95|416.2|413.8|416.5|414.1|416.2|413.8|0
1650294720000|2022-04-18 15:12:00|416.5|414.1|416.2|413.8|416.5|414.1|416.2|413.8|0
1650294730000|2022-04-18 15:12:10|416.04|413.64|415.43|413.03|416.04|413.64|415.43|413.03|0
1650294740000|2022-04-18 15:12:20|415.27|412.87|415.89|413.49|415.89|413.49|415.27|412.87|0
1650294750000|2022-04-18 15:12:30|415.73|413.33|415.96|413.56|415.96|413.56|415.58|413.18|0
1650294760000|2022-04-18 15:12:40|415.89|413.49|415.89|413.49|415.89|413.49|415.58|413.18|0
1650294770000|2022-04-18 15:12:50|416.19|413.79|415.89|413.49|416.19|413.79|415.89|413.49|0
1650294780000|2022-04-18 15:13:00|416.04|413.64|415.73|413.33|416.19|413.79|415.73|413.33|0
1650294790000|2022-04-18 15:13:10|416.04|413.64|415.73|413.33|416.19|413.79|415.73|413.33|0
1650294800000|2022-04-18 15:13:20|415.58|413.18|415.58|413.18|415.73|413.33|415.58|413.18|0
1650294810000|2022-04-18 15:13:30|415.43|413.03|415.43|413.03|415.43|413.03|415.43|413.03|0
1650294820000|2022-04-18 15:13:40|415.5|413.1|415.12|412.72|415.5|413.1|414.97|412.57|0
1650294830000|2022-04-18 15:13:50|415.58|413.18|415.65|413.25|415.65|413.25|415.43|413.03|0
1650294840000|2022-04-18 15:14:00|415.89|413.49|416.04|413.64|416.04|413.64|415.89|413.49|0
1650294850000|2022-04-18 15:14:10|416.19|413.79|416.04|413.64|416.19|413.79|416.04|413.64|0
1650294860000|2022-04-18 15:14:20|416.11|413.71|416.04|413.64|416.11|413.71|415.89|413.49|0
1650294870000|2022-04-18 15:14:30|415.89|413.49|415.58|413.18|416.04|413.64|415.58|413.18|0
1650294880000|2022-04-18 15:14:40|415.43|413.03|415.27|412.87|415.58|413.18|415.27|412.87|0
1650294890000|2022-04-18 15:14:50|415.43|413.03|415.12|412.72|415.43|413.03|415.12|412.72|0
1650294900000|2022-04-18 15:15:00|414.97|412.57|414.51|412.11|414.97|412.57|414.51|412.11|0
1650294910000|2022-04-18 15:15:10|414.66|412.26|415.27|412.87|415.43|413.03|414.66|412.26|0
1650294920000|2022-04-18 15:15:20|415.43|413.03|414.51|412.11|415.43|413.03|414.51|412.11|0
1650294930000|2022-04-18 15:15:30|414.35|411.95|414.35|411.95|414.35|411.95|414.05|411.65|0
1650294940000|2022-04-18 15:15:40|414.05|411.65|413.74|411.34|414.05|411.65|413.74|411.34|0
1650294950000|2022-04-18 15:15:50|413.89|411.49|413.89|411.49|413.89|411.49|413.74|411.34|0
1650294960000|2022-04-18 15:16:00|413.74|411.34|413.44|411.04|413.74|411.34|413.44|411.04|0
1650294970000|2022-04-18 15:16:10|413.28|410.88|413.13|410.73|413.28|410.88|413.13|410.73|0
1650294980000|2022-04-18 15:16:20|412.98|410.58|413.28|410.88|413.28|410.88|412.98|410.58|0
1650294990000|2022-04-18 15:16:30|413.13|410.73|413.13|410.73|413.28|410.88|413.13|410.73|0
1650295000000|2022-04-18 15:16:40|413.43|411.03|413.43|411.03|413.43|411.03|413.28|410.88|0
1650295010000|2022-04-18 15:16:50|413.36|410.96|413.74|411.34|413.74|411.34|413.36|410.96|0
1650295020000|2022-04-18 15:17:00|413.43|411.03|412.98|410.58|413.43|411.03|412.98|410.58|0
1650295030000|2022-04-18 15:17:10|413.13|410.73|412.98|410.58|413.13|410.73|412.98|410.58|0
1650295040000|2022-04-18 15:17:20|413.13|410.73|413.13|410.73|413.13|410.73|412.98|410.58|0
1650295050000|2022-04-18 15:17:30|412.98|410.58|412.36|409.96|412.98|410.58|412.36|409.96|0
1650295060000|2022-04-18 15:17:40|412.67|410.27|412.36|409.96|412.67|410.27|412.36|409.96|0
1650295070000|2022-04-18 15:17:50|412.52|410.12|412.36|409.96|412.52|410.12|412.21|409.81|0
1650295080000|2022-04-18 15:18:00|412.06|409.66|412.06|409.66|412.06|409.66|412.06|409.66|0
1650295090000|2022-04-18 15:18:10|412.21|409.81|412.21|409.81|412.21|409.81|412.06|409.66|0
1650295100000|2022-04-18 15:18:20|412.06|409.66|412.36|409.96|412.36|409.96|412.06|409.66|0
1650295110000|2022-04-18 15:18:30|412.21|409.81|412.21|409.81|412.21|409.81|412.06|409.66|0
1650295120000|2022-04-18 15:18:40|412.06|409.66|411.75|409.35|412.06|409.66|411.75|409.35|0
1650295130000|2022-04-18 15:18:50|411.45|409.05|412.21|409.81|412.21|409.81|411.45|409.05|0
1650295140000|2022-04-18 15:19:00|412.36|409.96|412.13|409.73|412.36|409.96|412.06|409.66|0
1650295150000|2022-04-18 15:19:10|412.21|409.81|412.06|409.66|412.36|409.96|412.06|409.66|0
1650295160000|2022-04-18 15:19:20|412.21|409.81|412.21|409.81|412.36|409.96|412.21|409.81|0
1650295170000|2022-04-18 15:19:30|412.36|409.96|412.67|410.27|412.67|410.27|412.36|409.96|0
1650295180000|2022-04-18 15:19:40|412.52|410.12|412.52|410.12|412.67|410.27|412.52|410.12|0
1650295190000|2022-04-18 15:19:50|412.36|409.96|412.36|409.96|412.52|410.12|412.36|409.96|0
1650295200000|2022-04-18 15:20:00|412.52|410.12|412.67|410.27|412.67|410.27|412.36|409.96|0
1650295210000|2022-04-18 15:20:10|412.52|410.12|412.52|410.12|412.67|410.27|412.36|409.96|0
1650295220000|2022-04-18 15:20:20|412.67|410.27|413.13|410.73|413.13|410.73|412.67|410.27|0
1650295230000|2022-04-18 15:20:30|412.97|410.57|412.82|410.42|412.97|410.57|412.67|410.27|0
1650295240000|2022-04-18 15:20:40|412.52|410.12|412.52|410.12|412.52|410.12|412.36|409.96|0
1650295250000|2022-04-18 15:20:50|412.44|410.04|412.06|409.66|412.44|410.04|412.06|409.66|0
1650295260000|2022-04-18 15:21:00|411.75|409.35|411.14|408.74|411.75|409.35|411.14|408.74|0
1650295270000|2022-04-18 15:21:10|411.29|408.89|411.6|409.2|411.6|409.2|411.29|408.89|0
1650295280000|2022-04-18 15:21:20|411.29|408.89|411.45|409.05|411.45|409.05|411.14|408.74|0
1650295290000|2022-04-18 15:21:30|411.75|409.35|411.6|409.2|411.9|409.5|411.6|409.2|0
1650295300000|2022-04-18 15:21:40|411.45|409.05|411.45|409.05|411.45|409.05|411.29|408.89|0
1650295310000|2022-04-18 15:21:50|411.6|409.2|411.82|409.42|411.82|409.42|411.6|409.2|0
1650295320000|2022-04-18 15:22:00|411.45|409.05|410.84|408.44|411.45|409.05|410.84|408.44|0
1650295330000|2022-04-18 15:22:10|410.99|408.59|410.38|407.98|410.99|408.59|410.38|407.98|0
1650295340000|2022-04-18 15:22:20|410.53|408.13|410.99|408.59|410.99|408.59|410.53|408.13|0
1650295350000|2022-04-18 15:22:30|410.84|408.44|410.68|408.28|410.84|408.44|410.68|408.28|0
1650295360000|2022-04-18 15:22:40|410.84|408.44|410.23|407.83|410.84|408.44|410.23|407.83|0
1650295370000|2022-04-18 15:22:50|410.45|408.05|410.53|408.13|410.68|408.28|410.45|408.05|0
1650295380000|2022-04-18 15:23:00|410.68|408.28|410.53|408.13|410.84|408.44|410.53|408.13|0
1650295390000|2022-04-18 15:23:10|410.38|407.98|410.68|408.28|410.84|408.44|410.38|407.98|0
1650295400000|2022-04-18 15:23:20|410.84|408.44|410.99|408.59|410.99|408.59|410.84|408.44|0
1650295410000|2022-04-18 15:23:30|411.14|408.74|410.68|408.28|411.14|408.74|410.68|408.28|0
1650295420000|2022-04-18 15:23:40|410.38|407.98|410.23|407.83|410.38|407.98|410.23|407.83|0
1650295430000|2022-04-18 15:23:50|410.07|407.67|410.23|407.83|410.38|407.98|410.07|407.67|0
1650295440000|2022-04-18 15:24:00|409.92|407.52|408.55|406.15|409.92|407.52|408.55|406.15|0
1650295450000|2022-04-18 15:24:10|408.7|406.3|408.7|406.3|408.7|406.3|408.55|406.15|0
1650295460000|2022-04-18 15:24:20|408.4|406|408.25|405.85|408.55|406.15|408.25|405.85|0
1650295470000|2022-04-18 15:24:30|408.09|405.69|408.4|406|408.4|406|408.09|405.69|0
1650295480000|2022-04-18 15:24:40|408.7|406.3|409.01|406.61|409.01|406.61|408.7|406.3|0
1650295490000|2022-04-18 15:24:50|408.7|406.3|408.25|405.85|408.7|406.3|408.25|405.85|0
1650295500000|2022-04-18 15:25:00|407.79|405.39|407.71|405.31|407.79|405.39|407.64|405.24|0
1650295510000|2022-04-18 15:25:10|408.09|405.69|408.25|405.85|408.4|406|408.09|405.69|0
1650295520000|2022-04-18 15:25:20|408.09|405.69|408.09|405.69|408.25|405.85|408.09|405.69|0
1650295530000|2022-04-18 15:25:30|408.25|405.85|408.55|406.15|408.55|406.15|408.25|405.85|0
1650295540000|2022-04-18 15:25:40|408.7|406.3|408.7|406.3|408.7|406.3|408.62|406.22|0
1650295550000|2022-04-18 15:25:50|408.55|406.15|408.55|406.15|408.77|406.37|408.55|406.15|0
1650295560000|2022-04-18 15:26:00|408.4|406|408.47|406.07|408.47|406.07|408.4|406|0
1650295570000|2022-04-18 15:26:10|408.4|406|407.79|405.39|408.4|406|407.79|405.39|0
1650295580000|2022-04-18 15:26:20|407.94|405.54|408.09|405.69|408.25|405.85|407.79|405.39|0
1650295590000|2022-04-18 15:26:30|408.25|405.85|408.17|405.77|408.25|405.85|408.17|405.77|0
1650295600000|2022-04-18 15:26:40|408.25|405.85|407.79|405.39|408.25|405.85|407.79|405.39|0
1650295610000|2022-04-18 15:26:50|407.64|405.24|408.09|405.69|408.09|405.69|407.64|405.24|0
1650295620000|2022-04-18 15:27:00|407.79|405.39|408.33|405.93|408.33|405.93|407.64|405.24|0
1650295630000|2022-04-18 15:27:10|408.55|406.15|408.09|405.69|408.55|406.15|408.02|405.62|0
1650295640000|2022-04-18 15:27:20|408.02|405.62|406.49|404.09|408.02|405.62|406.49|404.09|0
1650295650000|2022-04-18 15:27:30|406.8|404.4|406.49|404.09|406.8|404.4|406.49|404.09|0
1650295660000|2022-04-18 15:27:40|406.34|403.94|406.04|403.64|406.34|403.94|406.04|403.64|0
1650295670000|2022-04-18 15:27:50|405.89|403.49|405.89|403.49|406.04|403.64|405.89|403.49|0
1650295680000|2022-04-18 15:28:00|405.58|403.18|405.58|403.18|405.73|403.33|405.58|403.18|0
1650295690000|2022-04-18 15:28:10|405.73|403.33|405.58|403.18|405.73|403.33|405.58|403.18|0
1650295700000|2022-04-18 15:28:20|405.73|403.33|405.58|403.18|405.89|403.49|405.58|403.18|0
1650295710000|2022-04-18 15:28:30|405.73|403.33|405.89|403.49|406.04|403.64|405.73|403.33|0
1650295720000|2022-04-18 15:28:40|406.04|403.64|406.04|403.64|406.19|403.79|405.89|403.49|0
1650295730000|2022-04-18 15:28:50|406.19|403.79|406.49|404.09|406.64|404.24|406.19|403.79|0
1650295740000|2022-04-18 15:29:00|406.64|404.24|406.72|404.32|406.8|404.4|406.64|404.24|0
1650295750000|2022-04-18 15:29:10|406.8|404.4|406.8|404.4|406.8|404.4|406.64|404.24|0
1650295760000|2022-04-18 15:29:20|406.95|404.55|407.25|404.85|407.25|404.85|406.95|404.55|0
1650295770000|2022-04-18 15:29:30|407.4|405|407.71|405.31|407.71|405.31|407.4|405|0
1650295780000|2022-04-18 15:29:40|407.56|405.16|407.25|404.85|407.71|405.31|407.1|404.7|0
1650295790000|2022-04-18 15:29:50|407.4|405|407.1|404.7|407.4|405|407.1|404.7|0
1650295800000|2022-04-18 15:30:00|406.95|404.55|407.25|404.85|407.25|404.85|406.64|404.24|0
1650295810000|2022-04-18 15:30:10|407.4|405|406.95|404.55|407.56|405.16|406.95|404.55|0
1650295820000|2022-04-18 15:30:20|407.1|404.7|406.95|404.55|407.1|404.7|406.95|404.55|0
1650295830000|2022-04-18 15:30:30|407.25|404.85|406.95|404.55|407.25|404.85|406.8|404.4|0
1650295840000|2022-04-18 15:30:40|406.8|404.4|406.95|404.55|406.95|404.55|406.8|404.4|0
1650295850000|2022-04-18 15:30:50|407.1|404.7|407.4|405|407.4|405|407.1|404.7|0
1650295860000|2022-04-18 15:31:00|407.25|404.85|407.1|404.7|407.25|404.85|406.95|404.55|0
1650295870000|2022-04-18 15:31:10|406.95|404.55|406.95|404.55|407.1|404.7|406.95|404.55|0
1650295880000|2022-04-18 15:31:20|407.1|404.7|407.4|405|407.48|405.08|407.1|404.7|0
1650295890000|2022-04-18 15:31:30|407.25|404.85|407.1|404.7|407.4|405|407.1|404.7|0
1650295900000|2022-04-18 15:31:40|406.95|404.55|407.25|404.85|407.25|404.85|406.95|404.55|0
1650295910000|2022-04-18 15:31:50|407.4|405|406.95|404.55|407.4|405|406.95|404.55|0
1650295920000|2022-04-18 15:32:00|407.1|404.7|406.95|404.55|407.4|405|406.95|404.55|0
1650295930000|2022-04-18 15:32:10|406.64|404.24|406.34|403.94|406.64|404.24|406.34|403.94|0
1650295940000|2022-04-18 15:32:20|406.64|404.24|406.64|404.24|406.95|404.55|406.64|404.24|0
1650295950000|2022-04-18 15:32:30|406.95|404.55|406.95|404.55|407.1|404.7|406.95|404.55|0
1650295960000|2022-04-18 15:32:40|406.64|404.24|406.34|403.94|406.64|404.24|406.34|403.94|0
1650295970000|2022-04-18 15:32:50|406.19|403.79|406.34|403.94|406.49|404.09|406.19|403.79|0
1650295980000|2022-04-18 15:33:00|405.58|403.18|405.28|402.88|405.58|403.18|405.28|402.88|0
1650295990000|2022-04-18 15:33:10|405.43|403.03|405.43|403.03|405.5|403.1|405.43|403.03|0
1650296000000|2022-04-18 15:33:20|405.58|403.18|405.43|403.03|405.58|403.18|405.43|403.03|0
1650296010000|2022-04-18 15:33:30|405.35|402.95|404.97|402.57|405.35|402.95|404.97|402.57|0
1650296020000|2022-04-18 15:33:40|405.13|402.73|405.13|402.73|405.13|402.73|405.05|402.65|0
1650296030000|2022-04-18 15:33:50|404.82|402.42|404.97|402.57|404.97|402.57|404.82|402.42|0
1650296040000|2022-04-18 15:34:00|404.82|402.42|404.82|402.42|404.97|402.57|404.82|402.42|0
1650296050000|2022-04-18 15:34:10|404.97|402.57|405.28|402.88|405.28|402.88|404.97|402.57|0
1650296060000|2022-04-18 15:34:20|405.43|403.03|405.43|403.03|405.43|403.03|405.13|402.73|0
1650296070000|2022-04-18 15:34:30|405.58|403.18|405.73|403.33|405.73|403.33|405.58|403.18|0
1650296080000|2022-04-18 15:34:40|406.04|403.64|405.73|403.33|406.04|403.64|405.73|403.33|0
1650296090000|2022-04-18 15:34:50|405.88|403.48|405.88|403.48|405.88|403.48|405.73|403.33|0
1650296100000|2022-04-18 15:35:00|406.03|403.63|405.58|403.18|406.19|403.79|405.58|403.18|0
1650296110000|2022-04-18 15:35:10|405.73|403.33|405.28|402.88|405.88|403.48|405.28|402.88|0
1650296120000|2022-04-18 15:35:20|405.43|403.03|405.28|402.88|405.58|403.18|405.28|402.88|0
1650296130000|2022-04-18 15:35:30|405.43|403.03|405.58|403.18|405.58|403.18|405.43|403.03|0
1650296140000|2022-04-18 15:35:40|405.88|403.48|405.73|403.33|406.03|403.63|405.73|403.33|0
1650296150000|2022-04-18 15:35:50|405.58|403.18|405.43|403.03|405.58|403.18|405.43|403.03|0
1650296160000|2022-04-18 15:36:00|405.73|403.33|405.58|403.18|405.73|403.33|405.58|403.18|0
1650296170000|2022-04-18 15:36:10|405.5|403.1|405.58|403.18|405.73|403.33|405.5|403.1|0
1650296180000|2022-04-18 15:36:20|405.43|403.03|405.05|402.65|405.43|403.03|405.05|402.65|0
1650296190000|2022-04-18 15:36:30|405.28|402.88|404.82|402.42|405.28|402.88|404.82|402.42|0
1650296200000|2022-04-18 15:36:40|404.67|402.27|404.67|402.27|404.67|402.27|404.67|402.27|0
1650296210000|2022-04-18 15:36:50|404.97|402.57|405.12|402.72|405.12|402.72|404.82|402.42|0
1650296220000|2022-04-18 15:37:00|404.97|402.57|404.97|402.57|404.97|402.57|404.97|402.57|0
1650296230000|2022-04-18 15:37:10|405.12|402.72|405.28|402.88|405.28|402.88|405.12|402.72|0
1650296240000|2022-04-18 15:37:20|405.43|403.03|405.43|403.03|405.43|403.03|405.43|403.03|0
1650296250000|2022-04-18 15:37:30|405.28|402.88|405.28|402.88|405.43|403.03|405.12|402.72|0
1650296260000|2022-04-18 15:37:40|404.97|402.57|404.82|402.42|404.97|402.57|404.82|402.42|0
1650296270000|2022-04-18 15:37:50|404.97|402.57|404.89|402.49|404.97|402.57|404.82|402.42|0
1650296280000|2022-04-18 15:38:00|404.97|402.57|404.37|401.97|404.97|402.57|404.37|401.97|0
1650296290000|2022-04-18 15:38:10|404.21|401.81|404.37|401.97|404.37|401.97|404.21|401.81|0
1650296300000|2022-04-18 15:38:20|404.52|402.12|404.37|401.97|404.52|402.12|404.21|401.81|0
1650296310000|2022-04-18 15:38:30|404.52|402.12|404.52|402.12|404.52|402.12|404.37|401.97|0
1650296320000|2022-04-18 15:38:40|404.37|401.97|404.67|402.27|404.67|402.27|404.37|401.97|0
1650296330000|2022-04-18 15:38:50|404.82|402.42|404.82|402.42|404.82|402.42|404.67|402.27|0
1650296340000|2022-04-18 15:39:00|404.97|402.57|404.52|402.12|404.97|402.57|404.52|402.12|0
1650296350000|2022-04-18 15:39:10|404.37|401.97|404.37|401.97|404.52|402.12|404.37|401.97|0
1650296360000|2022-04-18 15:39:20|404.21|401.81|403.76|401.36|404.21|401.81|403.76|401.36|0
1650296370000|2022-04-18 15:39:30|403.31|400.91|403.61|401.21|403.61|401.21|403.16|400.76|0
1650296380000|2022-04-18 15:39:40|403.91|401.51|403.91|401.51|404.06|401.66|403.91|401.51|0
1650296390000|2022-04-18 15:39:50|404.06|401.66|403.91|401.51|404.06|401.66|403.91|401.51|0
1650296400000|2022-04-18 15:40:00|403.76|401.36|403.46|401.06|403.76|401.36|403.46|401.06|0
1650296410000|2022-04-18 15:40:10|403.31|400.91|403.46|401.06|403.46|401.06|402.85|400.45|0
1650296420000|2022-04-18 15:40:20|403.31|400.91|402.85|400.45|403.31|400.91|402.85|400.45|0
1650296430000|2022-04-18 15:40:30|403|400.6|403|400.6|403|400.6|403|400.6|0
1650296440000|2022-04-18 15:40:40|403.15|400.75|402.85|400.45|403.15|400.75|402.85|400.45|0
1650296450000|2022-04-18 15:40:50|402.7|400.3|402.85|400.45|402.85|400.45|402.7|400.3|0
1650296460000|2022-04-18 15:41:00|403|400.6|403.31|400.91|403.31|400.91|403|400.6|0
1650296470000|2022-04-18 15:41:10|403.46|401.06|403.31|400.91|403.46|401.06|403.31|400.91|0
1650296480000|2022-04-18 15:41:20|403.76|401.36|403.76|401.36|403.76|401.36|403.61|401.21|0
1650296490000|2022-04-18 15:41:30|403.61|401.21|404.06|401.66|404.06|401.66|403.61|401.21|0
1650296500000|2022-04-18 15:41:40|403.76|401.36|403.31|400.91|403.76|401.36|403.31|400.91|0
1650296510000|2022-04-18 15:41:50|403.46|401.06|403.76|401.36|403.76|401.36|403.46|401.06|0
1650296520000|2022-04-18 15:42:00|403.91|401.51|403.91|401.51|403.91|401.51|403.76|401.36|0
1650296530000|2022-04-18 15:42:10|404.06|401.66|404.21|401.81|404.21|401.81|403.61|401.21|0
1650296540000|2022-04-18 15:42:20|404.06|401.66|404.06|401.66|404.06|401.66|404.06|401.66|0
1650296550000|2022-04-18 15:42:30|404.36|401.96|404.67|402.27|404.67|402.27|404.36|401.96|0
1650296560000|2022-04-18 15:42:40|404.82|402.42|404.67|402.27|404.82|402.42|404.67|402.27|0
1650296570000|2022-04-18 15:42:50|404.52|402.12|404.52|402.12|404.67|402.27|404.52|402.12|0
1650296580000|2022-04-18 15:43:00|404.67|402.27|404.67|402.27|404.67|402.27|404.52|402.12|0
1650296590000|2022-04-18 15:43:10|404.52|402.12|404.52|402.12|404.67|402.27|404.52|402.12|0
1650296600000|2022-04-18 15:43:20|404.36|401.96|404.36|401.96|404.36|401.96|404.36|401.96|0
1650296610000|2022-04-18 15:43:30|404.21|401.81|404.36|401.96|404.36|401.96|404.21|401.81|0
1650296620000|2022-04-18 15:43:40|404.51|402.11|404.67|402.27|404.67|402.27|404.51|402.11|0
1650296630000|2022-04-18 15:43:50|404.82|402.42|404.97|402.57|404.97|402.57|404.82|402.42|0
1650296640000|2022-04-18 15:44:00|404.82|402.42|404.51|402.11|404.82|402.42|404.51|402.11|0
1650296650000|2022-04-18 15:44:10|404.44|402.04|404.21|401.81|404.44|402.04|404.21|401.81|0
1650296660000|2022-04-18 15:44:20|404.36|401.96|404.67|402.27|404.74|402.34|404.36|401.96|0
1650296670000|2022-04-18 15:44:30|404.82|402.42|404.82|402.42|404.82|402.42|404.67|402.27|0
1650296680000|2022-04-18 15:44:40|404.67|402.27|404.67|402.27|404.82|402.42|404.67|402.27|0
1650296690000|2022-04-18 15:44:50|404.51|402.11|404.36|401.96|404.51|402.11|404.36|401.96|0
1650296700000|2022-04-18 15:45:00|404.51|402.11|404.51|402.11|404.51|402.11|403.91|401.51|0
1650296710000|2022-04-18 15:45:10|404.36|401.96|404.51|402.11|404.51|402.11|404.36|401.96|0
1650296720000|2022-04-18 15:45:20|404.36|401.96|404.06|401.66|404.36|401.96|404.06|401.66|0
1650296730000|2022-04-18 15:45:30|403.91|401.51|404.21|401.81|404.21|401.81|403.91|401.51|0
1650296740000|2022-04-18 15:45:40|404.51|402.11|404.06|401.66|404.51|402.11|404.06|401.66|0
1650296750000|2022-04-18 15:45:50|404.21|401.81|404.36|401.96|404.36|401.96|404.06|401.66|0
1650296760000|2022-04-18 15:46:00|404.13|401.73|403.91|401.51|404.21|401.81|403.91|401.51|0
1650296770000|2022-04-18 15:46:10|403.76|401.36|404.21|401.81|404.21|401.81|403.76|401.36|0
1650296780000|2022-04-18 15:46:20|404.13|401.73|404.36|401.96|404.36|401.96|404.13|401.73|0
1650296790000|2022-04-18 15:46:30|404.21|401.81|404.36|401.96|404.51|402.11|404.21|401.81|0
1650296800000|2022-04-18 15:46:40|404.21|401.81|404.21|401.81|404.21|401.81|404.06|401.66|0
1650296810000|2022-04-18 15:46:50|404.06|401.66|404.06|401.66|404.13|401.73|404.06|401.66|0
1650296820000|2022-04-18 15:47:00|403.61|401.21|403.61|401.21|403.76|401.36|403.61|401.21|0
1650296830000|2022-04-18 15:47:10|403.45|401.05|403.76|401.36|403.76|401.36|403.45|401.05|0
1650296840000|2022-04-18 15:47:20|403.61|401.21|403.45|401.05|403.61|401.21|403.45|401.05|0
1650296850000|2022-04-18 15:47:30|403.3|400.9|403.3|400.9|403.3|400.9|403.3|400.9|0
1650296860000|2022-04-18 15:47:40|403.15|400.75|402.85|400.45|403.15|400.75|402.85|400.45|0
1650296870000|2022-04-18 15:47:50|403|400.6|403|400.6|403.15|400.75|403|400.6|0
1650296880000|2022-04-18 15:48:00|403.15|400.75|402.92|400.52|403.15|400.75|402.92|400.52|0
1650296890000|2022-04-18 15:48:10|403.15|400.75|402.24|399.84|403.3|400.9|402.24|399.84|0
1650296900000|2022-04-18 15:48:20|401.79|399.39|401.94|399.54|401.94|399.54|401.64|399.24|0
1650296910000|2022-04-18 15:48:30|401.79|399.39|401.49|399.09|401.79|399.39|401.49|399.09|0
1650296920000|2022-04-18 15:48:40|401.34|398.94|401.64|399.24|401.64|399.24|401.34|398.94|0
1650296930000|2022-04-18 15:48:50|401.34|398.94|401.34|398.94|401.34|398.94|401.34|398.94|0
1650296940000|2022-04-18 15:49:00|401.26|398.86|401.19|398.79|401.49|399.09|401.19|398.79|0
1650296950000|2022-04-18 15:49:10|401.04|398.64|400.96|398.56|401.04|398.64|400.89|398.49|0
1650296960000|2022-04-18 15:49:20|401.19|398.79|400.89|398.49|401.19|398.79|400.74|398.34|0
1650296970000|2022-04-18 15:49:30|400.74|398.34|401.04|398.64|401.04|398.64|400.74|398.34|0
1650296980000|2022-04-18 15:49:40|401.19|398.79|401.19|398.79|401.19|398.79|401.19|398.79|0
1650296990000|2022-04-18 15:49:50|401.04|398.64|400.89|398.49|401.04|398.64|400.89|398.49|0
1650297000000|2022-04-18 15:50:00|401.04|398.64|400.58|398.18|401.04|398.64|400.58|398.18|0
1650297010000|2022-04-18 15:50:10|400.73|398.33|401.04|398.64|401.04|398.64|400.73|398.33|0
1650297020000|2022-04-18 15:50:20|400.89|398.49|401.04|398.64|401.04|398.64|400.89|398.49|0
1650297030000|2022-04-18 15:50:30|401.34|398.94|400.89|398.49|401.34|398.94|400.89|398.49|0
1650297040000|2022-04-18 15:50:40|401.04|398.64|400.89|398.49|401.04|398.64|400.73|398.33|0
1650297050000|2022-04-18 15:50:50|401.04|398.64|401.34|398.94|401.34|398.94|401.04|398.64|0
1650297060000|2022-04-18 15:51:00|401.49|399.09|401.34|398.94|401.49|399.09|401.34|398.94|0
1650297070000|2022-04-18 15:51:10|401.19|398.79|401.64|399.24|401.64|399.24|401.19|398.79|0
1650297080000|2022-04-18 15:51:20|401.49|399.09|401.49|399.09|401.49|399.09|401.49|399.09|0
1650297090000|2022-04-18 15:51:30|401.64|399.24|401.49|399.09|401.79|399.39|401.49|399.09|0
1650297100000|2022-04-18 15:51:40|401.56|399.16|401.94|399.54|401.94|399.54|401.56|399.16|0
1650297110000|2022-04-18 15:51:50|401.79|399.39|401.64|399.24|401.86|399.46|401.64|399.24|0
1650297120000|2022-04-18 15:52:00|401.94|399.54|401.94|399.54|402.09|399.69|401.94|399.54|0
1650297130000|2022-04-18 15:52:10|402.09|399.69|402.09|399.69|402.24|399.84|402.09|399.69|0
1650297140000|2022-04-18 15:52:20|402.24|399.84|402.24|399.84|402.39|399.99|402.24|399.84|0
1650297150000|2022-04-18 15:52:30|402.09|399.69|402.54|400.14|402.54|400.14|402.09|399.69|0
1650297160000|2022-04-18 15:52:40|402.85|400.45|403.15|400.75|403.15|400.75|402.85|400.45|0
1650297170000|2022-04-18 15:52:50|403.3|400.9|403.22|400.82|403.3|400.9|403.22|400.82|0
1650297180000|2022-04-18 15:53:00|403.3|400.9|403.3|400.9|403.6|401.2|403.3|400.9|0
1650297190000|2022-04-18 15:53:10|403.45|401.05|403.45|401.05|403.45|401.05|403.45|401.05|0
1650297200000|2022-04-18 15:53:20|403.3|400.9|403.45|401.05|403.45|401.05|403.3|400.9|0
1650297210000|2022-04-18 15:53:30|403.6|401.2|403.6|401.2|403.6|401.2|403.45|401.05|0
1650297220000|2022-04-18 15:53:40|403.45|401.05|403.45|401.05|403.6|401.2|403.45|401.05|0
1650297230000|2022-04-18 15:53:50|403.3|400.9|402.85|400.45|403.3|400.9|402.85|400.45|0
1650297240000|2022-04-18 15:54:00|403|400.6|402.69|400.29|403|400.6|402.69|400.29|0
1650297250000|2022-04-18 15:54:10|402.85|400.45|402.85|400.45|402.85|400.45|402.69|400.29|0
1650297260000|2022-04-18 15:54:20|403|400.6|403|400.6|403.15|400.75|403|400.6|0
1650297270000|2022-04-18 15:54:30|403.15|400.75|403|400.6|403.15|400.75|403|400.6|0
1650297280000|2022-04-18 15:54:40|403.15|400.75|403.3|400.9|403.3|400.9|403.15|400.75|0
1650297290000|2022-04-18 15:54:50|403.45|401.05|403.6|401.2|403.6|401.2|403.45|401.05|0
1650297300000|2022-04-18 15:55:00|403.37|400.97|404.36|401.96|404.36|401.96|403.37|400.97|0
1650297310000|2022-04-18 15:55:10|404.21|401.81|404.06|401.66|404.21|401.81|404.06|401.66|0
1650297320000|2022-04-18 15:55:20|403.9|401.5|403.9|401.5|404.21|401.81|403.9|401.5|0
1650297330000|2022-04-18 15:55:30|404.06|401.66|403.37|400.97|404.06|401.66|403.37|400.97|0
1650297340000|2022-04-18 15:55:40|403.3|400.9|403.3|400.9|403.3|400.9|403.3|400.9|0
1650297350000|2022-04-18 15:55:50|403.15|400.75|403.15|400.75|403.15|400.75|403.15|400.75|0
1650297360000|2022-04-18 15:56:00|403.3|400.9|403.6|401.2|403.6|401.2|403.3|400.9|0
1650297370000|2022-04-18 15:56:10|403.45|401.05|403.75|401.35|403.75|401.35|403.45|401.05|0
1650297380000|2022-04-18 15:56:20|403.9|401.5|404.21|401.81|404.21|401.81|403.9|401.5|0
1650297390000|2022-04-18 15:56:30|404.36|401.96|404.21|401.81|404.36|401.96|404.21|401.81|0
1650297400000|2022-04-18 15:56:40|404.05|401.65|404.05|401.65|404.05|401.65|404.05|401.65|0
1650297410000|2022-04-18 15:56:50|404.21|401.81|404.36|401.96|404.36|401.96|404.21|401.81|0
1650297420000|2022-04-18 15:57:00|404.51|402.11|404.66|402.26|404.66|402.26|404.36|401.96|0
1650297430000|2022-04-18 15:57:10|404.51|402.11|404.66|402.26|404.66|402.26|404.51|402.11|0
1650297440000|2022-04-18 15:57:20|404.81|402.41|405.27|402.87|405.27|402.87|404.81|402.41|0
1650297450000|2022-04-18 15:57:30|405.42|403.02|405.27|402.87|405.42|403.02|405.11|402.71|0
1650297460000|2022-04-18 15:57:40|405.11|402.71|405.11|402.71|405.11|402.71|405.11|402.71|0
1650297470000|2022-04-18 15:57:50|405.27|402.87|404.96|402.56|405.27|402.87|404.96|402.56|0
1650297480000|2022-04-18 15:58:00|405.27|402.87|404.81|402.41|405.27|402.87|404.81|402.41|0
1650297490000|2022-04-18 15:58:10|404.66|402.26|404.81|402.41|404.96|402.56|404.66|402.26|0
1650297500000|2022-04-18 15:58:20|404.96|402.56|404.96|402.56|404.96|402.56|404.96|402.56|0
1650297510000|2022-04-18 15:58:30|405.11|402.71|405.11|402.71|405.11|402.71|404.96|402.56|0
1650297520000|2022-04-18 15:58:40|405.42|403.02|405.72|403.32|405.72|403.32|405.42|403.02|0
1650297530000|2022-04-18 15:58:50|405.42|403.02|405.42|403.02|405.57|403.17|405.42|403.02|0
1650297540000|2022-04-18 15:59:00|405.57|403.17|405.87|403.47|405.87|403.47|405.57|403.17|0
1650297550000|2022-04-18 15:59:10|405.72|403.32|406.02|403.62|406.02|403.62|405.72|403.32|0
1650297560000|2022-04-18 15:59:20|405.87|403.47|405.87|403.47|405.87|403.47|405.72|403.32|0
1650297570000|2022-04-18 15:59:30|406.18|403.78|406.18|403.78|406.18|403.78|406.18|403.78|0
1650297580000|2022-04-18 15:59:40|406.33|403.93|406.33|403.93|406.33|403.93|406.18|403.78|0
1650297590000|2022-04-18 15:59:50|406.18|403.78|406.02|403.62|406.33|403.93|406.02|403.62|0
1650297600000|2022-04-18 16:00:00|405.87|403.47|405.87|403.47|406.02|403.62|405.87|403.47|0
1650297610000|2022-04-18 16:00:10|405.72|403.32|405.57|403.17|405.72|403.32|405.57|403.17|0
1650297620000|2022-04-18 16:00:20|406.02|403.62|405.87|403.47|406.02|403.62|405.87|403.47|0
1650297630000|2022-04-18 16:00:30|406.02|403.62|406.33|403.93|406.33|403.93|406.02|403.62|0
1650297640000|2022-04-18 16:00:40|406.48|404.08|405.87|403.47|406.48|404.08|405.87|403.47|0
1650297650000|2022-04-18 16:00:50|405.72|403.32|405.42|403.02|405.72|403.32|405.42|403.02|0
1650297660000|2022-04-18 16:01:00|405.57|403.17|405.26|402.86|405.57|403.17|405.26|402.86|0
1650297670000|2022-04-18 16:01:10|405.11|402.71|405.26|402.86|405.42|403.02|405.11|402.71|0
1650297680000|2022-04-18 16:01:20|405.42|403.02|405.42|403.02|405.42|403.02|405.26|402.86|0
1650297690000|2022-04-18 16:01:30|405.26|402.86|405.42|403.02|405.42|403.02|405.26|402.86|0
1650297700000|2022-04-18 16:01:40|405.57|403.17|405.11|402.71|405.57|403.17|405.11|402.71|0
1650297710000|2022-04-18 16:01:50|405.26|402.86|405.42|403.02|405.42|403.02|405.19|402.79|0
1650297720000|2022-04-18 16:02:00|405.26|402.86|404.96|402.56|405.26|402.86|404.96|402.56|0
1650297730000|2022-04-18 16:02:10|404.88|402.48|404.66|402.26|404.96|402.56|404.66|402.26|0
1650297740000|2022-04-18 16:02:20|404.81|402.41|404.51|402.11|404.81|402.41|404.51|402.11|0
1650297750000|2022-04-18 16:02:30|404.66|402.26|404.66|402.26|404.66|402.26|404.66|402.26|0
1650297760000|2022-04-18 16:02:40|404.51|402.11|404.51|402.11|404.51|402.11|404.35|401.95|0
1650297770000|2022-04-18 16:02:50|404.81|402.41|404.66|402.26|404.81|402.41|404.66|402.26|0
1650297780000|2022-04-18 16:03:00|404.51|402.11|404.05|401.65|404.51|402.11|404.05|401.65|0
1650297790000|2022-04-18 16:03:10|403.9|401.5|403.9|401.5|403.9|401.5|403.82|401.42|0
1650297800000|2022-04-18 16:03:20|403.75|401.35|404.2|401.8|404.2|401.8|403.75|401.35|0
1650297810000|2022-04-18 16:03:30|404.35|401.95|404.81|402.41|404.81|402.41|404.35|401.95|0
1650297820000|2022-04-18 16:03:40|405.11|402.71|404.66|402.26|405.11|402.71|404.66|402.26|0
1650297830000|2022-04-18 16:03:50|404.51|402.11|404.2|401.8|404.51|402.11|404.2|401.8|0
1650297840000|2022-04-18 16:04:00|403.9|401.5|403.6|401.2|403.9|401.5|403.6|401.2|0
1650297850000|2022-04-18 16:04:10|403.14|400.74|403.45|401.05|403.45|401.05|403.14|400.74|0
1650297860000|2022-04-18 16:04:20|403.75|401.35|403.37|400.97|403.75|401.35|403.37|400.97|0
1650297870000|2022-04-18 16:04:30|403.29|400.89|403.6|401.2|403.6|401.2|403.29|400.89|0
1650297880000|2022-04-18 16:04:40|403.9|401.5|404.05|401.65|404.05|401.65|403.9|401.5|0
1650297890000|2022-04-18 16:04:50|404.2|401.8|404.35|401.95|404.35|401.95|404.2|401.8|0
1650297900000|2022-04-18 16:05:00|404.27|401.87|404.35|401.95|404.35|401.95|404.2|401.8|0
1650297910000|2022-04-18 16:05:10|404.05|401.65|403.9|401.5|404.2|401.8|403.9|401.5|0
1650297920000|2022-04-18 16:05:20|403.6|401.2|403.75|401.35|403.75|401.35|403.6|401.2|0
1650297930000|2022-04-18 16:05:30|403.6|401.2|403.6|401.2|403.67|401.27|403.6|401.2|0
1650297940000|2022-04-18 16:05:40|403.75|401.35|403.9|401.5|403.9|401.5|403.75|401.35|0
1650297950000|2022-04-18 16:05:50|403.97|401.57|404.05|401.65|404.05|401.65|403.9|401.5|0
1650297960000|2022-04-18 16:06:00|404.2|401.8|404.35|401.95|404.35|401.95|404.05|401.65|0
1650297970000|2022-04-18 16:06:10|404.27|401.87|404.66|402.26|404.66|402.26|404.27|401.87|0
1650297980000|2022-04-18 16:06:20|404.81|402.41|405.26|402.86|405.41|403.01|404.81|402.41|0
1650297990000|2022-04-18 16:06:30|405.11|402.71|405.18|402.78|405.18|402.78|404.96|402.56|0
1650298000000|2022-04-18 16:06:40|405.11|402.71|405.26|402.86|405.26|402.86|405.11|402.71|0
1650298010000|2022-04-18 16:06:50|405.11|402.71|405.11|402.71|405.26|402.86|405.11|402.71|0
1650298020000|2022-04-18 16:07:00|405.26|402.86|405.11|402.71|405.41|403.01|404.96|402.56|0
1650298030000|2022-04-18 16:07:10|405.41|403.01|405.56|403.16|405.72|403.32|405.41|403.01|0
1650298040000|2022-04-18 16:07:20|405.72|403.32|405.26|402.86|405.72|403.32|405.26|402.86|0
1650298050000|2022-04-18 16:07:30|405.11|402.71|405.11|402.71|405.11|402.71|405.11|402.71|0
1650298060000|2022-04-18 16:07:40|405.26|402.86|405.49|403.09|405.49|403.09|405.11|402.71|0
1650298070000|2022-04-18 16:07:50|405.26|402.86|405.26|402.86|405.41|403.01|405.26|402.86|0
1650298080000|2022-04-18 16:08:00|405.11|402.71|404.96|402.56|405.11|402.71|404.96|402.56|0
1650298090000|2022-04-18 16:08:10|405.11|402.71|404.81|402.41|405.11|402.71|404.81|402.41|0
1650298100000|2022-04-18 16:08:20|404.5|402.1|404.5|402.1|404.66|402.26|404.5|402.1|0
1650298110000|2022-04-18 16:08:30|404.66|402.26|404.2|401.8|404.66|402.26|404.2|401.8|0
1650298120000|2022-04-18 16:08:40|404.35|401.95|404.05|401.65|404.35|401.95|404.05|401.65|0
1650298130000|2022-04-18 16:08:50|404.2|401.8|404.2|401.8|404.35|401.95|404.2|401.8|0
1650298140000|2022-04-18 16:09:00|404.05|401.65|403.6|401.2|404.05|401.65|403.6|401.2|0
1650298150000|2022-04-18 16:09:10|403.75|401.35|403.75|401.35|403.9|401.5|403.75|401.35|0
1650298160000|2022-04-18 16:09:20|403.9|401.5|404.35|401.95|404.35|401.95|403.9|401.5|0
1650298170000|2022-04-18 16:09:30|404.2|401.8|403.75|401.35|404.2|401.8|403.75|401.35|0
1650298180000|2022-04-18 16:09:40|403.59|401.19|403.44|401.04|403.59|401.19|403.44|401.04|0
1650298190000|2022-04-18 16:09:50|403.29|400.89|403.21|400.81|403.44|401.04|403.14|400.74|0
1650298200000|2022-04-18 16:10:00|402.99|400.59|403.59|401.19|403.59|401.19|402.99|400.59|0
1650298210000|2022-04-18 16:10:10|403.14|400.74|403.14|400.74|403.29|400.89|402.99|400.59|0
1650298220000|2022-04-18 16:10:20|403.44|401.04|402.84|400.44|403.44|401.04|402.69|400.29|0
1650298230000|2022-04-18 16:10:30|402.69|400.29|402.08|399.68|402.76|400.36|402.08|399.68|0
1650298240000|2022-04-18 16:10:40|401.93|399.53|401.78|399.38|402|399.6|401.78|399.38|0
1650298250000|2022-04-18 16:10:50|401.63|399.23|401.18|398.78|401.63|399.23|401.18|398.78|0
1650298260000|2022-04-18 16:11:00|401.33|398.93|401.48|399.08|401.48|399.08|401.18|398.78|0
1650298270000|2022-04-18 16:11:10|400.73|398.33|400.57|398.17|400.73|398.33|400.27|397.87|0
1650298280000|2022-04-18 16:11:20|401.33|398.93|400.88|398.48|401.33|398.93|400.88|398.48|0
1650298290000|2022-04-18 16:11:30|400.72|398.32|400.57|398.17|400.72|398.32|400.42|398.02|0
1650298300000|2022-04-18 16:11:40|400.42|398.02|400.42|398.02|400.42|398.02|400.42|398.02|0
1650298310000|2022-04-18 16:11:50|400.35|397.95|400.72|398.32|400.72|398.32|400.35|397.95|0
1650298320000|2022-04-18 16:12:00|400.88|398.48|400.72|398.32|401.03|398.63|400.72|398.32|0
1650298330000|2022-04-18 16:12:10|400.88|398.48|401.03|398.63|401.03|398.63|400.88|398.48|0
1650298340000|2022-04-18 16:12:20|401.18|398.78|401.25|398.85|401.33|398.93|401.18|398.78|0
1650298350000|2022-04-18 16:12:30|401.33|398.93|401.48|399.08|401.48|399.08|401.33|398.93|0
1650298360000|2022-04-18 16:12:40|401.63|399.23|401.63|399.23|401.63|399.23|401.63|399.23|0
1650298370000|2022-04-18 16:12:50|401.78|399.38|401.48|399.08|401.78|399.38|401.48|399.08|0
1650298380000|2022-04-18 16:13:00|401.63|399.23|401.48|399.08|401.63|399.23|401.48|399.08|0
1650298390000|2022-04-18 16:13:10|401.63|399.23|401.48|399.08|401.63|399.23|401.33|398.93|0
1650298400000|2022-04-18 16:13:20|401.63|399.23|401.78|399.38|401.78|399.38|401.63|399.23|0
1650298410000|2022-04-18 16:13:30|401.33|398.93|401.33|398.93|401.33|398.93|401.33|398.93|0
1650298420000|2022-04-18 16:13:40|401.18|398.78|401.18|398.78|401.48|399.08|401.18|398.78|0
1650298430000|2022-04-18 16:13:50|401.33|398.93|401.18|398.78|401.33|398.93|401.18|398.78|0
1650298440000|2022-04-18 16:14:00|401.25|398.85|401.18|398.78|401.33|398.93|401.18|398.78|0
1650298450000|2022-04-18 16:14:10|400.87|398.47|400.27|397.87|400.87|398.47|399.82|397.42|0
1650298460000|2022-04-18 16:14:20|400.57|398.17|400.42|398.02|400.57|398.17|400.42|398.02|0
1650298470000|2022-04-18 16:14:30|400.72|398.32|400.57|398.17|400.72|398.32|400.57|398.17|0
1650298480000|2022-04-18 16:14:40|400.72|398.32|400.57|398.17|400.72|398.32|400.42|398.02|0
1650298490000|2022-04-18 16:14:50|400.42|398.02|400.57|398.17|400.57|398.17|400.42|398.02|0
1650298500000|2022-04-18 16:15:00|400.42|398.02|400.57|398.17|400.64|398.24|400.42|398.02|0
1650298510000|2022-04-18 16:15:10|400.72|398.32|399.97|397.57|400.72|398.32|399.97|397.57|0
1650298520000|2022-04-18 16:15:20|399.82|397.42|399.67|397.27|399.89|397.49|399.67|397.27|0
1650298530000|2022-04-18 16:15:30|399.52|397.12|399.22|396.82|399.52|397.12|399.22|396.82|0
1650298540000|2022-04-18 16:15:40|399.07|396.67|399.14|396.74|399.29|396.89|399.07|396.67|0
1650298550000|2022-04-18 16:15:50|399.22|396.82|399.37|396.97|399.37|396.97|399.22|396.82|0
1650298560000|2022-04-18 16:16:00|399.22|396.82|399.22|396.82|399.22|396.82|399.22|396.82|0
1650298570000|2022-04-18 16:16:10|399.07|396.67|398.77|396.37|399.07|396.67|398.77|396.37|0
1650298580000|2022-04-18 16:16:20|399.07|396.67|399.82|397.42|399.82|397.42|399.07|396.67|0
1650298590000|2022-04-18 16:16:30|399.67|397.27|399.67|397.27|399.82|397.42|399.67|397.27|0
1650298600000|2022-04-18 16:16:40|399.52|397.12|399.97|397.57|399.97|397.57|399.52|397.12|0
1650298610000|2022-04-18 16:16:50|400.12|397.72|400.12|397.72|400.12|397.72|400.12|397.72|0
1650298620000|2022-04-18 16:17:00|399.97|397.57|399.67|397.27|401.05|398.65|399.67|397.27|0
1650298630000|2022-04-18 16:17:10|399.37|396.97|399.22|396.82|399.37|396.97|399.22|396.82|0
1650298640000|2022-04-18 16:17:20|399.37|396.97|399.07|396.67|399.37|396.97|399.07|396.67|0
1650298650000|2022-04-18 16:17:30|399.22|396.82|399.22|396.82|399.22|396.82|399.22|396.82|0
1650298660000|2022-04-18 16:17:40|399.37|396.97|399.22|396.82|399.37|396.97|399.22|396.82|0
1650298670000|2022-04-18 16:17:50|399.07|396.67|399.37|396.97|399.37|396.97|399.07|396.67|0
1650298680000|2022-04-18 16:18:00|399.22|396.82|399.82|397.42|399.82|397.42|399.22|396.82|0
1650298690000|2022-04-18 16:18:10|400.12|397.72|400.12|397.72|400.42|398.02|400.12|397.72|0
1650298700000|2022-04-18 16:18:20|399.82|397.42|399.67|397.27|399.82|397.42|399.52|397.12|0
1650298710000|2022-04-18 16:18:30|399.74|397.34|399.52|397.12|399.74|397.34|399.52|397.12|0
1650298720000|2022-04-18 16:18:40|399.59|397.19|399.07|396.67|399.59|397.19|399.07|396.67|0
1650298740000|2022-04-18 16:19:00|399.22|396.82|399.22|396.82|399.22|396.82|399.14|396.74|0
1650298750000|2022-04-18 16:19:10|399.07|396.67|399.22|396.82|399.22|396.82|399.07|396.67|0
1650298760000|2022-04-18 16:19:20|399.07|396.67|399.06|396.66|399.37|396.97|399.06|396.66|0
1650298770000|2022-04-18 16:19:30|398.91|396.51|398.76|396.36|398.91|396.51|398.76|396.36|0
1650298780000|2022-04-18 16:19:40|398.91|396.51|398.91|396.51|399.06|396.66|398.91|396.51|0
1650298790000|2022-04-18 16:19:50|399.22|396.82|399.22|396.82|399.22|396.82|399.14|396.74|0
1650298800000|2022-04-18 16:20:00|399.06|396.66|399.22|396.82|399.22|396.82|399.06|396.66|0
1650298810000|2022-04-18 16:20:10|399.52|397.12|399.82|397.42|399.82|397.42|399.52|397.12|0
1650298820000|2022-04-18 16:20:20|399.97|397.57|399.82|397.42|399.97|397.57|399.67|397.27|0
1650298830000|2022-04-18 16:20:30|399.67|397.27|399.74|397.34|399.82|397.42|399.67|397.27|0
1650298840000|2022-04-18 16:20:40|399.59|397.19|399.67|397.27|399.67|397.27|399.52|397.12|0
1650298850000|2022-04-18 16:20:50|399.74|397.34|399.67|397.27|399.74|397.34|399.67|397.27|0
1650298860000|2022-04-18 16:21:00|399.37|396.97|398.91|396.51|399.37|396.97|398.91|396.51|0
1650298870000|2022-04-18 16:21:10|398.76|396.36|398.76|396.36|398.91|396.51|398.76|396.36|0
1650298880000|2022-04-18 16:21:20|399.06|396.66|399.06|396.66|399.06|396.66|398.76|396.36|0
1650298890000|2022-04-18 16:21:30|398.91|396.51|399.14|396.74|399.14|396.74|398.91|396.51|0
1650298900000|2022-04-18 16:21:40|399.06|396.66|399.06|396.66|399.06|396.66|398.91|396.51|0
1650298910000|2022-04-18 16:21:50|398.76|396.36|398.76|396.36|398.76|396.36|398.76|396.36|0
1650298920000|2022-04-18 16:22:00|398.91|396.51|398.91|396.51|398.91|396.51|398.91|396.51|0
1650298930000|2022-04-18 16:22:10|399.06|396.66|398.91|396.51|399.21|396.81|398.91|396.51|0
1650298940000|2022-04-18 16:22:20|399.06|396.66|399.06|396.66|399.06|396.66|398.76|396.36|0
1650298950000|2022-04-18 16:22:30|398.91|396.51|398.91|396.51|398.91|396.51|398.76|396.36|0
1650298960000|2022-04-18 16:22:40|399.06|396.66|399.06|396.66|399.36|396.96|399.06|396.66|0
1650298970000|2022-04-18 16:22:50|398.76|396.36|398.76|396.36|398.76|396.36|398.76|396.36|0
1650298980000|2022-04-18 16:23:00|398.91|396.51|398.91|396.51|398.91|396.51|398.91|396.51|0
1650298990000|2022-04-18 16:23:10|399.06|396.66|399.06|396.66|399.06|396.66|398.91|396.51|0
1650299000000|2022-04-18 16:23:20|398.91|396.51|398.91|396.51|398.91|396.51|398.91|396.51|0
1650299010000|2022-04-18 16:23:30|398.76|396.36|399.06|396.66|399.06|396.66|398.76|396.36|0
1650299020000|2022-04-18 16:23:40|398.91|396.51|398.76|396.36|398.91|396.51|398.76|396.36|0
1650299030000|2022-04-18 16:23:50|399.06|396.66|399.36|396.96|399.36|396.96|399.06|396.66|0
1650299040000|2022-04-18 16:24:00|399.51|397.11|399.36|396.96|399.51|397.11|399.14|396.74|0
1650299050000|2022-04-18 16:24:10|399.21|396.81|399.36|396.96|399.36|396.96|399.21|396.81|0
1650299060000|2022-04-18 16:24:20|399.06|396.66|399.29|396.89|399.51|397.11|399.06|396.66|0
1650299070000|2022-04-18 16:24:30|399.51|397.11|399.51|397.11|399.51|397.11|399.36|396.96|0
1650299080000|2022-04-18 16:24:40|399.66|397.26|399.97|397.57|399.97|397.57|399.51|397.11|0
1650299090000|2022-04-18 16:24:50|400.12|397.72|399.97|397.57|400.12|397.72|399.97|397.57|0
1650299100000|2022-04-18 16:25:00|400.12|397.72|399.66|397.26|400.12|397.72|399.66|397.26|0
1650299110000|2022-04-18 16:25:10|399.81|397.41|399.51|397.11|399.81|397.41|399.51|397.11|0
1650299120000|2022-04-18 16:25:20|399.36|396.96|399.36|396.96|399.36|396.96|399.21|396.81|0
1650299130000|2022-04-18 16:25:30|399.06|396.66|399.28|396.88|399.36|396.96|399.06|396.66|0
1650299140000|2022-04-18 16:25:40|399.21|396.81|399.51|397.11|399.51|397.11|399.21|396.81|0
1650299150000|2022-04-18 16:25:50|399.21|396.81|399.13|396.73|399.28|396.88|399.13|396.73|0
1650299160000|2022-04-18 16:26:00|399.21|396.81|398.46|396.06|399.21|396.81|398.31|395.91|0
1650299170000|2022-04-18 16:26:10|398.31|395.91|398.01|395.61|398.31|395.91|398.01|395.61|0
1650299180000|2022-04-18 16:26:20|398.16|395.76|398.01|395.61|398.16|395.76|398.01|395.61|0
1650299190000|2022-04-18 16:26:30|398.16|395.76|397.86|395.46|398.16|395.76|397.86|395.46|0
1650299200000|2022-04-18 16:26:40|398.01|395.61|398.31|395.91|398.31|395.91|398.01|395.61|0
1650299210000|2022-04-18 16:26:50|398.46|396.06|398.31|395.91|398.61|396.21|398.31|395.91|0
1650299220000|2022-04-18 16:27:00|398.16|395.76|399.06|396.66|399.06|396.66|398.16|395.76|0
1650299230000|2022-04-18 16:27:10|399.21|396.81|399.21|396.81|399.36|396.96|399.21|396.81|0
1650299240000|2022-04-18 16:27:20|399.13|396.73|398.91|396.51|399.21|396.81|398.91|396.51|0
1650299250000|2022-04-18 16:27:30|398.76|396.36|399.21|396.81|399.36|396.96|398.76|396.36|0
1650299260000|2022-04-18 16:27:40|399.36|396.96|399.36|396.96|399.51|397.11|399.36|396.96|0
1650299270000|2022-04-18 16:27:50|399.66|397.26|399.36|396.96|399.66|397.26|399.36|396.96|0
1650299280000|2022-04-18 16:28:00|398.91|396.51|398.91|396.51|398.91|396.51|398.76|396.36|0
1650299290000|2022-04-18 16:28:10|399.06|396.66|399.36|396.96|399.36|396.96|399.06|396.66|0
1650299300000|2022-04-18 16:28:20|399.21|396.81|399.36|396.96|399.36|396.96|399.21|396.81|0
1650299310000|2022-04-18 16:28:30|399.21|396.81|399.36|396.96|399.36|396.96|399.06|396.66|0
1650299320000|2022-04-18 16:28:40|399.21|396.81|399.58|397.18|399.58|397.18|399.21|396.81|0
1650299330000|2022-04-18 16:28:50|399.66|397.26|399.51|397.11|399.66|397.26|399.51|397.11|0
1650299340000|2022-04-18 16:29:00|399.21|396.81|399.06|396.66|399.36|396.96|399.06|396.66|0
1650299350000|2022-04-18 16:29:10|399.21|396.81|399.36|396.96|399.36|396.96|399.06|396.66|0
1650299360000|2022-04-18 16:29:20|399.28|396.88|399.06|396.66|399.28|396.88|398.91|396.51|0
1650299370000|2022-04-18 16:29:30|398.91|396.51|399.21|396.81|399.21|396.81|398.91|396.51|0
1650299380000|2022-04-18 16:29:40|399.36|396.96|399.36|396.96|399.36|396.96|399.36|396.96|0
1650299390000|2022-04-18 16:29:50|399.06|396.66|398.61|396.21|399.06|396.66|398.61|396.21|0
1650299400000|2022-04-18 16:30:00|398.46|396.06|399.06|396.66|399.06|396.66|398.46|396.06|0
1650299410000|2022-04-18 16:30:10|399.21|396.81|398.91|396.51|399.21|396.81|398.91|396.51|0
1650299420000|2022-04-18 16:30:20|399.21|396.81|399.51|397.11|399.51|397.11|399.21|396.81|0
1650299430000|2022-04-18 16:30:30|399.21|396.81|399.21|396.81|399.36|396.96|399.21|396.81|0
1650299440000|2022-04-18 16:30:40|399.36|396.96|399.21|396.81|399.43|397.03|399.21|396.81|0
1650299450000|2022-04-18 16:30:50|399.06|396.66|399.06|396.66|399.06|396.66|398.91|396.51|0
1650299460000|2022-04-18 16:31:00|399.36|396.96|398.91|396.51|399.36|396.96|398.91|396.51|0
1650299470000|2022-04-18 16:31:10|398.76|396.36|399.06|396.66|399.06|396.66|398.76|396.36|0
1650299480000|2022-04-18 16:31:20|399.21|396.81|399.21|396.81|399.21|396.81|399.21|396.81|0
1650299490000|2022-04-18 16:31:30|399.13|396.73|399.21|396.81|399.36|396.96|399.06|396.66|0
1650299500000|2022-04-18 16:31:40|399.36|396.96|399.28|396.88|399.36|396.96|399.28|396.88|0
1650299510000|2022-04-18 16:31:50|399.21|396.81|399.21|396.81|399.36|396.96|399.21|396.81|0
1650299520000|2022-04-18 16:32:00|399.36|396.96|399.36|396.96|399.51|397.11|399.36|396.96|0
1650299530000|2022-04-18 16:32:10|399.21|396.81|398.61|396.21|399.21|396.81|398.61|396.21|0
1650299540000|2022-04-18 16:32:20|399.36|396.96|398.61|396.21|399.36|396.96|398.61|396.21|0
1650299550000|2022-04-18 16:32:30|398.91|396.51|398.31|395.91|398.91|396.51|398.31|395.91|0
1650299560000|2022-04-18 16:32:40|398.38|395.98|398.91|396.51|398.91|396.51|398.38|395.98|0
1650299570000|2022-04-18 16:32:50|398.76|396.36|398.61|396.21|398.76|396.36|398.61|396.21|0
1650299580000|2022-04-18 16:33:00|398.76|396.36|398.31|395.91|398.76|396.36|398.31|395.91|0
1650299590000|2022-04-18 16:33:10|398.46|396.06|398.16|395.76|398.46|396.06|398.16|395.76|0
1650299600000|2022-04-18 16:33:20|398.01|395.61|398.16|395.76|398.16|395.76|397.86|395.46|0
1650299610000|2022-04-18 16:33:30|398.01|395.61|398.01|395.61|398.16|395.76|397.86|395.46|0
1650299620000|2022-04-18 16:33:40|398.16|395.76|398.01|395.61|398.16|395.76|398.01|395.61|0
1650299630000|2022-04-18 16:33:50|397.86|395.46|397.71|395.31|397.86|395.46|397.71|395.31|0
1650299640000|2022-04-18 16:34:00|397.26|394.86|398.16|395.76|398.16|395.76|397.26|394.86|0
1650299650000|2022-04-18 16:34:10|398.31|395.91|398.01|395.61|398.31|395.91|398.01|395.61|0
1650299660000|2022-04-18 16:34:20|398.16|395.76|397.86|395.46|398.31|395.91|397.86|395.46|0
1650299670000|2022-04-18 16:34:30|398.01|395.61|398.16|395.76|398.16|395.76|398.01|395.61|0
1650299680000|2022-04-18 16:34:40|398.31|395.91|398.31|395.91|398.46|396.06|398.31|395.91|0
1650299690000|2022-04-18 16:34:50|398.46|396.06|398.76|396.36|398.76|396.36|398.46|396.06|0
1650299700000|2022-04-18 16:35:00|398.91|396.51|399.36|396.96|399.36|396.96|398.91|396.51|0
1650299710000|2022-04-18 16:35:10|399.66|397.26|399.66|397.26|399.81|397.41|399.51|397.11|0
1650299720000|2022-04-18 16:35:20|399.81|397.41|399.96|397.56|400.11|397.71|399.81|397.41|0
1650299730000|2022-04-18 16:35:30|399.81|397.41|399.66|397.26|399.81|397.41|399.66|397.26|0
1650299740000|2022-04-18 16:35:40|399.51|397.11|399.66|397.26|399.66|397.26|399.21|396.81|0
1650299750000|2022-04-18 16:35:50|399.51|397.11|399.36|396.96|399.51|397.11|399.36|396.96|0
1650299760000|2022-04-18 16:36:00|399.28|396.88|399.36|396.96|399.36|396.96|399.21|396.81|0
1650299770000|2022-04-18 16:36:10|399.51|397.11|399.21|396.81|399.51|397.11|399.21|396.81|0
1650299780000|2022-04-18 16:36:20|399.28|396.88|399.81|397.41|399.81|397.41|399.28|396.88|0
1650299790000|2022-04-18 16:36:30|399.73|397.33|399.66|397.26|399.81|397.41|399.66|397.26|0
1650299800000|2022-04-18 16:36:40|399.51|397.11|399.51|397.11|399.51|397.11|399.51|397.11|0
1650299810000|2022-04-18 16:36:50|399.66|397.26|399.21|396.81|399.66|397.26|399.21|396.81|0
1650299820000|2022-04-18 16:37:00|399.06|396.66|399.06|396.66|399.21|396.81|399.06|396.66|0
1650299830000|2022-04-18 16:37:10|399.21|396.81|399.21|396.81|399.36|396.96|399.21|396.81|0
1650299840000|2022-04-18 16:37:20|399.06|396.66|399.21|396.81|399.21|396.81|399.06|396.66|0
1650299850000|2022-04-18 16:37:30|399.06|396.66|399.51|397.11|399.51|397.11|399.06|396.66|0
1650299860000|2022-04-18 16:37:40|399.66|397.26|399.21|396.81|399.66|397.26|399.21|396.81|0
1650299870000|2022-04-18 16:37:50|399.36|396.96|399.36|396.96|399.51|397.11|399.36|396.96|0
1650299880000|2022-04-18 16:38:00|399.21|396.81|399.21|396.81|399.21|396.81|399.06|396.66|0
1650299890000|2022-04-18 16:38:10|399.06|396.66|398.15|395.75|399.06|396.66|398.15|395.75|0
1650299900000|2022-04-18 16:38:20|398|395.6|398.61|396.21|398.61|396.21|398|395.6|0
1650299910000|2022-04-18 16:38:30|398.45|396.05|398.45|396.05|398.61|396.21|398.45|396.05|0
1650299920000|2022-04-18 16:38:40|398.76|396.36|398.76|396.36|398.76|396.36|398.6|396.2|0
1650299930000|2022-04-18 16:38:50|398.91|396.51|398.76|396.36|398.91|396.51|398.76|396.36|0
1650299940000|2022-04-18 16:39:00|398.6|396.2|398.91|396.51|398.91|396.51|398.6|396.2|0
1650299950000|2022-04-18 16:39:10|398.76|396.36|398.76|396.36|398.76|396.36|398.76|396.36|0
1650299960000|2022-04-18 16:39:20|398.6|396.2|398.6|396.2|398.6|396.2|398.45|396.05|0
1650299970000|2022-04-18 16:39:30|398.45|396.05|400.43|398.03|400.43|398.03|398.45|396.05|0
1650299980000|2022-04-18 16:39:40|400.28|397.88|400.43|398.03|400.43|398.03|400.28|397.88|0
1650299990000|2022-04-18 16:39:50|400.13|397.73|400.13|397.73|400.13|397.73|400.13|397.73|0
1650300000000|2022-04-18 16:40:00|400.58|398.18|400.28|397.88|400.58|398.18|400.28|397.88|0
1650300010000|2022-04-18 16:40:10|400.58|398.18|400.88|398.48|400.88|398.48|400.58|398.18|0
1650300020000|2022-04-18 16:40:20|400.28|397.88|400.13|397.73|400.28|397.88|399.98|397.58|0
1650300030000|2022-04-18 16:40:30|399.98|397.58|399.98|397.58|400.13|397.73|399.98|397.58|0
1650300040000|2022-04-18 16:40:40|400.13|397.73|399.68|397.28|400.13|397.73|399.68|397.28|0
1650300050000|2022-04-18 16:40:50|399.6|397.2|399.08|396.68|399.6|397.2|398.93|396.53|0
1650300060000|2022-04-18 16:41:00|398.93|396.53|398.4|396|398.93|396.53|398.18|395.78|0
1650300070000|2022-04-18 16:41:10|398.63|396.23|398.33|395.93|398.63|396.23|398.33|395.93|0
1650300080000|2022-04-18 16:41:20|398.18|395.78|398.63|396.23|398.63|396.23|398.18|395.78|0
1650300090000|2022-04-18 16:41:30|398.48|396.08|398.93|396.53|398.93|396.53|398.48|396.08|0
1650300100000|2022-04-18 16:41:40|399.08|396.68|399.53|397.13|399.53|397.13|399.08|396.68|0
1650300110000|2022-04-18 16:41:50|399.68|397.28|399.68|397.28|399.83|397.43|399.53|397.13|0
1650300120000|2022-04-18 16:42:00|399.83|397.43|399.68|397.28|399.83|397.43|399.38|396.98|0
1650300130000|2022-04-18 16:42:10|399.9|397.5|400.13|397.73|400.13|397.73|399.9|397.5|0
1650300140000|2022-04-18 16:42:20|400.28|397.88|400.28|397.88|400.28|397.88|400.28|397.88|0
1650300150000|2022-04-18 16:42:30|400.58|398.18|400.58|398.18|400.58|398.18|400.58|398.18|0
1650300160000|2022-04-18 16:42:40|400.88|398.48|401.48|399.08|401.48|399.08|400.88|398.48|0
1650300170000|2022-04-18 16:42:50|401.64|399.24|401.33|398.93|401.79|399.39|401.33|398.93|0
1650300180000|2022-04-18 16:43:00|401.18|398.78|401.11|398.71|401.18|398.78|401.03|398.63|0
1650300190000|2022-04-18 16:43:10|401.03|398.63|401.18|398.78|401.18|398.78|400.88|398.48|0
1650300200000|2022-04-18 16:43:20|401.33|398.93|401.48|399.08|401.48|399.08|401.18|398.78|0
1650300210000|2022-04-18 16:43:30|401.41|399.01|401.79|399.39|401.79|399.39|401.41|399.01|0
1650300220000|2022-04-18 16:43:40|401.64|399.24|401.79|399.39|401.94|399.54|401.64|399.24|0
1650300230000|2022-04-18 16:43:50|401.56|399.16|401.48|399.08|401.56|399.16|401.33|398.93|0
1650300240000|2022-04-18 16:44:00|401.33|398.93|401.18|398.78|401.33|398.93|401.18|398.78|0
1650300250000|2022-04-18 16:44:10|401.33|398.93|401.48|399.08|401.48|399.08|401.33|398.93|0
1650300260000|2022-04-18 16:44:20|401.56|399.16|401.94|399.54|401.94|399.54|401.56|399.16|0
1650300270000|2022-04-18 16:44:30|402.09|399.69|401.86|399.46|402.09|399.69|401.86|399.46|0
1650300280000|2022-04-18 16:44:40|401.79|399.39|401.48|399.08|401.79|399.39|401.48|399.08|0
1650300290000|2022-04-18 16:44:50|401.63|399.23|401.79|399.39|401.79|399.39|401.48|399.08|0
1650300300000|2022-04-18 16:45:00|401.94|399.54|402.39|399.99|402.39|399.99|401.94|399.54|0
1650300310000|2022-04-18 16:45:10|401.94|399.54|402.24|399.84|402.24|399.84|401.94|399.54|0
1650300320000|2022-04-18 16:45:20|402.09|399.69|401.94|399.54|402.09|399.69|401.94|399.54|0
1650300330000|2022-04-18 16:45:30|401.78|399.38|401.94|399.54|401.94|399.54|401.78|399.38|0
1650300340000|2022-04-18 16:45:40|402.09|399.69|402.24|399.84|402.24|399.84|402.09|399.69|0
1650300350000|2022-04-18 16:45:50|402.31|399.91|402.69|400.29|402.69|400.29|402.31|399.91|0
1650300360000|2022-04-18 16:46:00|402.09|399.69|402.39|399.99|402.39|399.99|402.09|399.69|0
1650300370000|2022-04-18 16:46:10|402.24|399.84|402.24|399.84|402.24|399.84|402.09|399.69|0
1650300380000|2022-04-18 16:46:20|402.39|399.99|402.39|399.99|402.39|399.99|402.24|399.84|0
1650300390000|2022-04-18 16:46:30|402.24|399.84|402.39|399.99|402.39|399.99|402.24|399.84|0
1650300400000|2022-04-18 16:46:40|402.54|400.14|402.84|400.44|402.84|400.44|402.54|400.14|0
1650300410000|2022-04-18 16:46:50|403.06|400.66|402.69|400.29|403.06|400.66|402.69|400.29|0
1650300420000|2022-04-18 16:47:00|402.54|400.14|402.54|400.14|402.69|400.29|402.46|400.06|0
1650300430000|2022-04-18 16:47:10|402.69|400.29|402.39|399.99|402.69|400.29|402.39|399.99|0
1650300440000|2022-04-18 16:47:20|402.09|399.69|401.78|399.38|402.09|399.69|401.78|399.38|0
1650300450000|2022-04-18 16:47:30|401.48|399.08|401.48|399.08|401.48|399.08|401.33|398.93|0
1650300460000|2022-04-18 16:47:40|401.33|398.93|401.78|399.38|401.78|399.38|401.33|398.93|0
1650300470000|2022-04-18 16:47:50|401.93|399.53|402.24|399.84|402.24|399.84|401.93|399.53|0
1650300480000|2022-04-18 16:48:00|402.39|399.99|401.48|399.08|402.39|399.99|401.48|399.08|0
1650300490000|2022-04-18 16:48:10|401.63|399.23|401.48|399.08|401.63|399.23|401.48|399.08|0
1650300500000|2022-04-18 16:48:20|401.78|399.38|401.63|399.23|401.78|399.38|401.63|399.23|0
1650300510000|2022-04-18 16:48:30|401.48|399.08|401.18|398.78|401.55|399.15|401.18|398.78|0
1650300520000|2022-04-18 16:48:40|401.03|398.63|401.18|398.78|401.18|398.78|401.03|398.63|0
1650300530000|2022-04-18 16:48:50|401.33|398.93|401.18|398.78|401.33|398.93|401.18|398.78|0
1650300540000|2022-04-18 16:49:00|401.03|398.63|401.18|398.78|401.25|398.85|401.03|398.63|0
1650300550000|2022-04-18 16:49:10|401.33|398.93|400.88|398.48|401.33|398.93|400.88|398.48|0
1650300560000|2022-04-18 16:49:20|401.03|398.63|401.33|398.93|401.33|398.93|401.03|398.63|0
1650300570000|2022-04-18 16:49:30|401.4|399|401.33|398.93|401.4|399|401.33|398.93|0
1650300580000|2022-04-18 16:49:40|401.48|399.08|401.48|399.08|401.48|399.08|401.33|398.93|0
1650300590000|2022-04-18 16:49:50|401.33|398.93|401.48|399.08|401.48|399.08|401.33|398.93|0
1650300600000|2022-04-18 16:50:00|401.63|399.23|401.55|399.15|401.63|399.23|401.48|399.08|0
1650300610000|2022-04-18 16:50:10|401.33|398.93|401.48|399.08|401.48|399.08|401.33|398.93|0
1650300620000|2022-04-18 16:50:20|401.78|399.38|402.08|399.68|402.23|399.83|401.78|399.38|0
1650300630000|2022-04-18 16:50:30|402.23|399.83|402.54|400.14|402.54|400.14|402.23|399.83|0
1650300640000|2022-04-18 16:50:40|402.69|400.29|402.84|400.44|402.84|400.44|402.69|400.29|0
1650300650000|2022-04-18 16:50:50|402.91|400.51|402.99|400.59|402.99|400.59|402.84|400.44|0
1650300660000|2022-04-18 16:51:00|403.14|400.74|403.29|400.89|403.29|400.89|403.14|400.74|0
1650300670000|2022-04-18 16:51:10|403.14|400.74|402.84|400.44|403.14|400.74|402.84|400.44|0
1650300680000|2022-04-18 16:51:20|402.69|400.29|402.69|400.29|402.69|400.29|402.69|400.29|0
1650300690000|2022-04-18 16:51:30|402.38|399.98|402.38|399.98|402.38|399.98|402.23|399.83|0
1650300700000|2022-04-18 16:51:40|402.46|400.06|402.69|400.29|402.69|400.29|402.38|399.98|0
1650300710000|2022-04-18 16:51:50|402.84|400.44|402.99|400.59|402.99|400.59|402.84|400.44|0
1650300720000|2022-04-18 16:52:00|402.84|400.44|402.69|400.29|402.84|400.44|402.69|400.29|0
1650300730000|2022-04-18 16:52:10|402.84|400.44|402.91|400.51|402.91|400.51|402.84|400.44|0
1650300740000|2022-04-18 16:52:20|402.84|400.44|402.84|400.44|402.84|400.44|402.69|400.29|0
1650300750000|2022-04-18 16:52:30|402.76|400.36|402.84|400.44|402.84|400.44|402.76|400.36|0
1650300760000|2022-04-18 16:52:40|402.99|400.59|402.84|400.44|402.99|400.59|402.84|400.44|0
1650300770000|2022-04-18 16:52:50|402.69|400.29|402.69|400.29|402.84|400.44|402.69|400.29|0
1650300780000|2022-04-18 16:53:00|402.84|400.44|403.14|400.74|403.14|400.74|402.84|400.44|0
1650300790000|2022-04-18 16:53:10|403.29|400.89|403.44|401.04|403.44|401.04|403.29|400.89|0
1650300800000|2022-04-18 16:53:20|403.29|400.89|403.59|401.19|403.59|401.19|403.29|400.89|0
1650300810000|2022-04-18 16:53:30|403.74|401.34|403.74|401.34|403.74|401.34|403.59|401.19|0
1650300820000|2022-04-18 16:53:40|403.66|401.26|403.74|401.34|403.74|401.34|403.59|401.19|0
1650300830000|2022-04-18 16:53:50|403.59|401.19|403.74|401.34|403.74|401.34|403.59|401.19|0
1650300840000|2022-04-18 16:54:00|403.89|401.49|403.59|401.19|403.89|401.49|403.59|401.19|0
1650300850000|2022-04-18 16:54:10|403.74|401.34|403.89|401.49|403.89|401.49|403.74|401.34|0
1650300860000|2022-04-18 16:54:20|404.04|401.64|404.19|401.79|404.19|401.79|403.89|401.49|0
1650300870000|2022-04-18 16:54:30|404.04|401.64|404.35|401.95|404.35|401.95|404.04|401.64|0
1650300880000|2022-04-18 16:54:40|404.19|401.79|403.89|401.49|404.19|401.79|403.89|401.49|0
1650300890000|2022-04-18 16:54:50|404.04|401.64|404.04|401.64|404.04|401.64|404.04|401.64|0
1650300900000|2022-04-18 16:55:00|403.89|401.49|404.12|401.72|404.19|401.79|403.89|401.49|0
1650300910000|2022-04-18 16:55:10|403.89|401.49|404.04|401.64|404.04|401.64|403.74|401.34|0
1650300920000|2022-04-18 16:55:20|403.89|401.49|403.44|401.04|403.89|401.49|403.29|400.89|0
1650300930000|2022-04-18 16:55:30|403.59|401.19|403.74|401.34|403.74|401.34|403.59|401.19|0
1650300940000|2022-04-18 16:55:40|403.81|401.41|403.89|401.49|403.89|401.49|403.81|401.41|0
1650300950000|2022-04-18 16:55:50|404.04|401.64|403.89|401.49|404.04|401.64|403.89|401.49|0
1650300960000|2022-04-18 16:56:00|404.04|401.64|403.89|401.49|404.04|401.64|403.74|401.34|0
1650300970000|2022-04-18 16:56:10|404.04|401.64|403.59|401.19|404.04|401.64|403.59|401.19|0
1650300980000|2022-04-18 16:56:20|403.74|401.34|403.51|401.11|403.74|401.34|403.51|401.11|0
1650300990000|2022-04-18 16:56:30|403.44|401.04|403.74|401.34|403.81|401.41|403.44|401.04|0
1650301000000|2022-04-18 16:56:40|403.89|401.49|403.74|401.34|403.89|401.49|403.74|401.34|0
1650301010000|2022-04-18 16:56:50|403.89|401.49|404.04|401.64|404.04|401.64|403.89|401.49|0
1650301020000|2022-04-18 16:57:00|403.89|401.49|403.74|401.34|403.89|401.49|403.74|401.34|0
1650301030000|2022-04-18 16:57:10|403.89|401.49|403.89|401.49|403.89|401.49|403.89|401.49|0
1650301040000|2022-04-18 16:57:20|403.74|401.34|403.89|401.49|403.89|401.49|403.74|401.34|0
1650301050000|2022-04-18 16:57:30|404.04|401.64|403.89|401.49|404.04|401.64|403.89|401.49|0
1650301060000|2022-04-18 16:57:40|404.04|401.64|403.96|401.56|404.04|401.64|403.96|401.56|0
1650301070000|2022-04-18 16:57:50|404.04|401.64|404.34|401.94|404.34|401.94|404.04|401.64|0
1650301080000|2022-04-18 16:58:00|404.5|402.1|404.95|402.55|404.95|402.55|404.5|402.1|0
1650301090000|2022-04-18 16:58:10|404.8|402.4|404.8|402.4|404.95|402.55|404.8|402.4|0
1650301100000|2022-04-18 16:58:20|404.5|402.1|404.5|402.1|404.5|402.1|404.5|402.1|0
1650301110000|2022-04-18 16:58:30|404.49|402.09|404.04|401.64|404.49|402.09|404.04|401.64|0
1650301120000|2022-04-18 16:58:40|404.19|401.79|404.19|401.79|404.34|401.94|404.19|401.79|0
1650301130000|2022-04-18 16:58:50|404.34|401.94|404.19|401.79|404.34|401.94|404.11|401.71|0
1650301140000|2022-04-18 16:59:00|404.04|401.64|404.11|401.71|404.19|401.79|404.04|401.64|0
1650301150000|2022-04-18 16:59:10|404.19|401.79|404.34|401.94|404.34|401.94|404.19|401.79|0
1650301160000|2022-04-18 16:59:20|404.19|401.79|404.04|401.64|404.19|401.79|404.04|401.64|0
1650301170000|2022-04-18 16:59:30|404.19|401.79|404.19|401.79|404.34|401.94|404.19|401.79|0
1650301180000|2022-04-18 16:59:40|404.04|401.64|403.89|401.49|404.04|401.64|403.74|401.34|0
1650301190000|2022-04-18 16:59:50|403.74|401.34|403.74|401.34|403.89|401.49|403.74|401.34|0
1650301200000|2022-04-18 17:00:00|404.04|401.64|403.74|401.34|404.19|401.79|403.74|401.34|0
1650301210000|2022-04-18 17:00:10|403.89|401.49|404.04|401.64|404.04|401.64|403.59|401.19|0
1650301220000|2022-04-18 17:00:20|403.89|401.49|403.44|401.04|403.89|401.49|403.29|400.89|0
1650301230000|2022-04-18 17:00:30|403.13|400.73|403.06|400.66|403.13|400.73|402.98|400.58|0
1650301240000|2022-04-18 17:00:40|402.83|400.43|403.29|400.89|403.29|400.89|402.83|400.43|0
1650301250000|2022-04-18 17:00:50|403.44|401.04|403.74|401.34|403.74|401.34|403.44|401.04|0
1650301260000|2022-04-18 17:01:00|403.59|401.19|403.74|401.34|403.89|401.49|403.59|401.19|0
1650301270000|2022-04-18 17:01:10|403.89|401.49|403.89|401.49|403.89|401.49|403.74|401.34|0
1650301280000|2022-04-18 17:01:20|404.04|401.64|403.74|401.34|404.04|401.64|403.74|401.34|0
1650301290000|2022-04-18 17:01:30|404.19|401.79|404.26|401.86|404.26|401.86|404.04|401.64|0
1650301300000|2022-04-18 17:01:40|404.34|401.94|404.49|402.09|404.49|402.09|404.34|401.94|0
1650301310000|2022-04-18 17:01:50|404.34|401.94|404.11|401.71|404.34|401.94|404.04|401.64|0
1650301320000|2022-04-18 17:02:00|404.04|401.64|404.19|401.79|404.19|401.79|404.04|401.64|0
1650301330000|2022-04-18 17:02:10|404.34|401.94|403.74|401.34|404.34|401.94|403.74|401.34|0
1650301350000|2022-04-18 17:02:30|403.66|401.26|403.74|401.34|403.74|401.34|403.44|401.04|0
1650301360000|2022-04-18 17:02:40|403.59|401.19|403.28|400.88|403.59|401.19|403.28|400.88|0
1650301370000|2022-04-18 17:02:50|403.44|401.04|403.28|400.88|403.44|401.04|403.28|400.88|0
1650301380000|2022-04-18 17:03:00|403.13|400.73|403.13|400.73|403.28|400.88|403.13|400.73|0
1650301390000|2022-04-18 17:03:10|402.98|400.58|402.98|400.58|402.98|400.58|402.83|400.43|0
1650301400000|2022-04-18 17:03:20|402.83|400.43|402.98|400.58|403.13|400.73|402.83|400.43|0
1650301410000|2022-04-18 17:03:30|403.13|400.73|403.44|401.04|403.44|401.04|403.13|400.73|0
1650301420000|2022-04-18 17:03:40|403.59|401.19|403.89|401.49|403.89|401.49|403.59|401.19|0
1650301430000|2022-04-18 17:03:50|404.04|401.64|403.51|401.11|404.04|401.64|403.51|401.11|0
1650301440000|2022-04-18 17:04:00|403.74|401.34|403.59|401.19|403.74|401.34|403.59|401.19|0
1650301450000|2022-04-18 17:04:10|403.43|401.03|403.28|400.88|403.43|401.03|403.13|400.73|0
1650301460000|2022-04-18 17:04:20|403.13|400.73|403.89|401.49|403.89|401.49|403.13|400.73|0
1650301470000|2022-04-18 17:04:30|404.04|401.64|404.19|401.79|404.26|401.86|404.04|401.64|0
1650301480000|2022-04-18 17:04:40|404.04|401.64|404.11|401.71|404.19|401.79|404.04|401.64|0
1650301490000|2022-04-18 17:04:50|404.19|401.79|403.74|401.34|404.19|401.79|403.74|401.34|0
1650301500000|2022-04-18 17:05:00|403.59|401.19|403.89|401.49|403.89|401.49|403.59|401.19|0
1650301510000|2022-04-18 17:05:10|404.04|401.64|404.04|401.64|404.04|401.64|403.89|401.49|0
1650301520000|2022-04-18 17:05:20|403.89|401.49|404.49|402.09|404.49|402.09|403.89|401.49|0
1650301530000|2022-04-18 17:05:30|404.64|402.24|404.79|402.39|404.79|402.39|404.64|402.24|0
1650301540000|2022-04-18 17:05:40|404.64|402.24|404.49|402.09|404.64|402.24|404.34|401.94|0
1650301550000|2022-04-18 17:05:50|404.34|401.94|404.19|401.79|404.34|401.94|404.19|401.79|0
1650301560000|2022-04-18 17:06:00|404.34|401.94|404.19|401.79|404.34|401.94|404.04|401.64|0
1650301570000|2022-04-18 17:06:10|404.04|401.64|403.89|401.49|404.19|401.79|403.89|401.49|0
1650301580000|2022-04-18 17:06:20|403.74|401.34|403.58|401.18|403.74|401.34|403.58|401.18|0
1650301590000|2022-04-18 17:06:30|403.43|401.03|403.74|401.34|403.74|401.34|403.43|401.03|0
1650301600000|2022-04-18 17:06:40|403.58|401.18|403.58|401.18|403.58|401.18|403.58|401.18|0
1650301610000|2022-04-18 17:06:50|403.43|401.03|403.74|401.34|403.74|401.34|403.43|401.03|0
1650301620000|2022-04-18 17:07:00|403.89|401.49|403.58|401.18|403.89|401.49|403.43|401.03|0
1650301630000|2022-04-18 17:07:10|403.74|401.34|403.89|401.49|403.89|401.49|403.74|401.34|0
1650301640000|2022-04-18 17:07:20|403.74|401.34|404.34|401.94|404.34|401.94|403.74|401.34|0
1650301650000|2022-04-18 17:07:30|404.49|402.09|405.55|403.15|405.55|403.15|404.49|402.09|0
1650301660000|2022-04-18 17:07:40|405.7|403.3|405.85|403.45|405.85|403.45|405.55|403.15|0
1650301670000|2022-04-18 17:07:50|406|403.6|405.85|403.45|406|403.6|405.7|403.3|0
1650301680000|2022-04-18 17:08:00|405.7|403.3|406.16|403.76|406.16|403.76|405.7|403.3|0
1650301690000|2022-04-18 17:08:10|406.38|403.98|406.68|404.28|406.76|404.36|406.38|403.98|0
1650301700000|2022-04-18 17:08:20|406.91|404.51|407.06|404.66|407.06|404.66|406.76|404.36|0
1650301710000|2022-04-18 17:08:30|406.91|404.51|406.91|404.51|406.91|404.51|406.91|404.51|0
1650301720000|2022-04-18 17:08:40|406.76|404.36|406.76|404.36|407.06|404.66|406.76|404.36|0
1650301730000|2022-04-18 17:08:50|406.61|404.21|406.76|404.36|406.76|404.36|406.46|404.06|0
1650301740000|2022-04-18 17:09:00|406.91|404.51|406.91|404.51|406.91|404.51|406.83|404.43|0
1650301760000|2022-04-18 17:09:20|407.06|404.66|407.22|404.82|407.37|404.97|406.91|404.51|0
1650301770000|2022-04-18 17:09:30|407.37|404.97|407.37|404.97|407.37|404.97|407.22|404.82|0
1650301780000|2022-04-18 17:09:40|407.06|404.66|407.37|404.97|407.37|404.97|407.06|404.66|0
1650301790000|2022-04-18 17:09:50|407.22|404.82|407.37|404.97|407.37|404.97|407.22|404.82|0
1650301800000|2022-04-18 17:10:00|407.52|405.12|407.59|405.19|407.59|405.19|407.37|404.97|0
1650301810000|2022-04-18 17:10:10|407.97|405.57|407.82|405.42|407.97|405.57|407.67|405.27|0
1650301820000|2022-04-18 17:10:20|407.67|405.27|408.58|406.18|408.58|406.18|407.67|405.27|0
1650301830000|2022-04-18 17:10:30|408.73|406.33|409.19|406.79|409.19|406.79|408.73|406.33|0
1650301840000|2022-04-18 17:10:40|408.73|406.33|408.73|406.33|408.73|406.33|408.73|406.33|0
1650301850000|2022-04-18 17:10:50|408.89|406.49|409.04|406.64|409.19|406.79|408.88|406.48|0
1650301860000|2022-04-18 17:11:00|409.19|406.79|409.49|407.09|409.49|407.09|409.19|406.79|0
1650301870000|2022-04-18 17:11:10|409.8|407.4|409.65|407.25|409.8|407.4|409.65|407.25|0
1650301880000|2022-04-18 17:11:20|409.49|407.09|409.65|407.25|409.65|407.25|409.49|407.09|0
1650301890000|2022-04-18 17:11:30|409.64|407.24|409.34|406.94|409.64|407.24|409.34|406.94|0
1650301900000|2022-04-18 17:11:40|409.49|407.09|409.04|406.64|409.49|407.09|409.04|406.64|0
1650301910000|2022-04-18 17:11:50|409.11|406.71|408.88|406.48|409.11|406.71|408.88|406.48|0
1650301920000|2022-04-18 17:12:00|408.73|406.33|408.58|406.18|408.73|406.33|408.58|406.18|0
1650301930000|2022-04-18 17:12:10|408.73|406.33|408.73|406.33|409.04|406.64|408.73|406.33|0
1650301940000|2022-04-18 17:12:20|408.81|406.41|408.58|406.18|408.88|406.48|408.58|406.18|0
1650301950000|2022-04-18 17:12:30|408.5|406.1|408.58|406.18|408.58|406.18|408.43|406.03|0
1650301960000|2022-04-18 17:12:40|408.43|406.03|408.58|406.18|408.58|406.18|408.43|406.03|0
1650301970000|2022-04-18 17:12:50|408.43|406.03|408.43|406.03|408.43|406.03|408.28|405.88|0
1650301980000|2022-04-18 17:13:00|408.28|405.88|408.12|405.72|408.43|406.03|408.12|405.72|0
1650301990000|2022-04-18 17:13:10|408.28|405.88|408.12|405.72|408.43|406.03|408.12|405.72|0
1650302000000|2022-04-18 17:13:20|408.28|405.88|408.28|405.88|408.28|405.88|408.28|405.88|0
1650302020000|2022-04-18 17:13:40|408.12|405.72|407.82|405.42|408.12|405.72|407.82|405.42|0
1650302030000|2022-04-18 17:13:50|407.52|405.12|407.82|405.42|407.82|405.42|407.37|404.97|0
1650302040000|2022-04-18 17:14:00|407.52|405.12|407.67|405.27|407.82|405.42|407.52|405.12|0
1650302050000|2022-04-18 17:14:10|407.82|405.42|407.82|405.42|407.97|405.57|407.82|405.42|0
1650302060000|2022-04-18 17:14:20|407.97|405.57|407.97|405.57|408.12|405.72|407.89|405.49|0
1650302070000|2022-04-18 17:14:30|407.82|405.42|407.82|405.42|407.82|405.42|407.67|405.27|0
1650302080000|2022-04-18 17:14:40|407.67|405.27|407.97|405.57|407.97|405.57|407.67|405.27|0
1650302090000|2022-04-18 17:14:50|407.82|405.42|407.82|405.42|407.97|405.57|407.82|405.42|0
1650302100000|2022-04-18 17:15:00|407.67|405.27|407.21|404.81|407.67|405.27|407.21|404.81|0
1650302110000|2022-04-18 17:15:10|407.36|404.96|407.36|404.96|407.36|404.96|407.21|404.81|0
1650302120000|2022-04-18 17:15:20|407.21|404.81|407.06|404.66|407.36|404.96|407.06|404.66|0
1650302130000|2022-04-18 17:15:30|406.91|404.51|407.21|404.81|407.21|404.81|406.91|404.51|0
1650302140000|2022-04-18 17:15:40|407.06|404.66|407.06|404.66|407.06|404.66|407.06|404.66|0
1650302150000|2022-04-18 17:15:50|407.13|404.73|407.06|404.66|407.13|404.73|407.06|404.66|0
1650302160000|2022-04-18 17:16:00|407.21|404.81|406.91|404.51|407.21|404.81|406.91|404.51|0
1650302170000|2022-04-18 17:16:10|406.76|404.36|406.76|404.36|406.76|404.36|406.76|404.36|0
1650302180000|2022-04-18 17:16:20|406.91|404.51|407.06|404.66|407.06|404.66|406.91|404.51|0
1650302190000|2022-04-18 17:16:30|407.13|404.73|406.91|404.51|407.13|404.73|406.91|404.51|0
1650302200000|2022-04-18 17:16:40|407.06|404.66|407.06|404.66|407.06|404.66|407.06|404.66|0
1650302210000|2022-04-18 17:16:50|406.91|404.51|406.91|404.51|407.06|404.66|406.91|404.51|0
1650302220000|2022-04-18 17:17:00|407.06|404.66|406.91|404.51|407.06|404.66|406.91|404.51|0
1650302230000|2022-04-18 17:17:10|406.76|404.36|406.76|404.36|406.76|404.36|406.68|404.28|0
1650302240000|2022-04-18 17:17:20|406.61|404.21|406.53|404.13|406.61|404.21|406.53|404.13|0
1650302250000|2022-04-18 17:17:30|406.61|404.21|406|403.6|406.61|404.21|406|403.6|0
1650302260000|2022-04-18 17:17:40|406.15|403.75|405.7|403.3|406.15|403.75|405.7|403.3|0
1650302270000|2022-04-18 17:17:50|405.54|403.14|405.54|403.14|405.54|403.14|405.54|403.14|0
1650302280000|2022-04-18 17:18:00|405.39|402.99|405.54|403.14|405.54|403.14|405.39|402.99|0
1650302290000|2022-04-18 17:18:10|405.09|402.69|404.79|402.39|405.09|402.69|404.79|402.39|0
1650302300000|2022-04-18 17:18:20|404.94|402.54|404.94|402.54|404.94|402.54|404.79|402.39|0
1650302310000|2022-04-18 17:18:30|405.09|402.69|404.94|402.54|405.09|402.69|404.94|402.54|0
1650302320000|2022-04-18 17:18:40|404.33|401.93|404.33|401.93|404.33|401.93|404.03|401.63|0
1650302330000|2022-04-18 17:18:50|404.18|401.78|404.33|401.93|404.33|401.93|404.18|401.78|0
1650302340000|2022-04-18 17:19:00|404.49|402.09|404.64|402.24|404.64|402.24|404.49|402.09|0
1650302350000|2022-04-18 17:19:10|404.49|402.09|404.79|402.39|404.79|402.39|404.49|402.09|0
1650302360000|2022-04-18 17:19:20|405.32|402.92|404.72|402.32|405.32|402.92|404.72|402.32|0
1650302370000|2022-04-18 17:19:30|404.57|402.17|403.19|400.79|404.57|402.17|403.19|400.79|0
1650302380000|2022-04-18 17:19:40|403.04|400.64|403.65|401.25|403.65|401.25|403.04|400.64|0
1650302390000|2022-04-18 17:19:50|403.49|401.09|403.19|400.79|403.49|401.09|403.19|400.79|0
1650302400000|2022-04-18 17:20:00|403.49|401.09|403.34|400.94|403.49|401.09|403.34|400.94|0
1650302410000|2022-04-18 17:20:10|403.65|401.25|403.49|401.09|403.65|401.25|403.49|401.09|0
1650302420000|2022-04-18 17:20:20|403.19|400.79|403.34|400.94|403.34|400.94|403.19|400.79|0
1650302430000|2022-04-18 17:20:30|403.19|400.79|402.89|400.49|403.19|400.79|402.74|400.34|0
1650302440000|2022-04-18 17:20:40|402.81|400.41|402.96|400.56|403.19|400.79|402.81|400.41|0
1650302450000|2022-04-18 17:20:50|402.89|400.49|403.19|400.79|403.19|400.79|402.74|400.34|0
1650302460000|2022-04-18 17:21:00|403.04|400.64|402.59|400.19|403.04|400.64|402.59|400.19|0
1650302470000|2022-04-18 17:21:10|402.74|400.34|403.19|400.79|403.19|400.79|402.74|400.34|0
1650302480000|2022-04-18 17:21:20|403.34|400.94|403.49|401.09|403.49|401.09|403.19|400.79|0
1650302490000|2022-04-18 17:21:30|403.8|401.4|403.8|401.4|403.8|401.4|403.64|401.24|0
1650302500000|2022-04-18 17:21:40|403.95|401.55|404.25|401.85|404.25|401.85|403.95|401.55|0
1650302510000|2022-04-18 17:21:50|404.1|401.7|403.34|400.94|404.1|401.7|403.34|400.94|0
1650302520000|2022-04-18 17:22:00|403.49|401.09|403.64|401.24|403.8|401.4|403.49|401.09|0
1650302530000|2022-04-18 17:22:10|403.87|401.47|404.25|401.85|404.25|401.85|403.87|401.47|0
1650302540000|2022-04-18 17:22:20|404.1|401.7|404.25|401.85|404.25|401.85|404.1|401.7|0
1650302550000|2022-04-18 17:22:30|404.17|401.77|404.85|402.45|404.85|402.45|404.17|401.77|0
1650302560000|2022-04-18 17:22:40|405.01|402.61|405.46|403.06|405.46|403.06|405.01|402.61|0
1650302570000|2022-04-18 17:22:50|405.31|402.91|405.01|402.61|405.31|402.91|404.85|402.45|0
1650302580000|2022-04-18 17:23:00|404.55|402.15|404.55|402.15|404.7|402.3|404.4|402|0
1650302590000|2022-04-18 17:23:10|404.4|402|404.7|402.3|404.7|402.3|404.4|402|0
1650302600000|2022-04-18 17:23:20|404.55|402.15|404.7|402.3|404.7|402.3|404.55|402.15|0
1650302610000|2022-04-18 17:23:30|404.4|402|404.4|402|404.4|402|404.25|401.85|0
1650302620000|2022-04-18 17:23:40|404.55|402.15|405.01|402.61|405.01|402.61|404.55|402.15|0
1650302630000|2022-04-18 17:23:50|405.16|402.76|405.23|402.83|405.23|402.83|405.16|402.76|0
1650302640000|2022-04-18 17:24:00|405.16|402.76|405.76|403.36|405.76|403.36|405.16|402.76|0
1650302650000|2022-04-18 17:24:10|405.46|403.06|405.76|403.36|405.76|403.36|405.46|403.06|0
1650302660000|2022-04-18 17:24:20|405.91|403.51|405.99|403.59|405.99|403.59|405.91|403.51|0
1650302670000|2022-04-18 17:24:30|406.07|403.67|406.22|403.82|406.52|404.12|406.07|403.67|0
1650302680000|2022-04-18 17:24:40|406.07|403.67|405.91|403.51|406.07|403.67|405.91|403.51|0
1650302690000|2022-04-18 17:24:50|405.76|403.36|405.61|403.21|405.76|403.36|405.61|403.21|0
1650302700000|2022-04-18 17:25:00|405.76|403.36|405.76|403.36|405.76|403.36|405.61|403.21|0
1650302710000|2022-04-18 17:25:10|405.91|403.51|405.46|403.06|405.91|403.51|405.46|403.06|0
1650302720000|2022-04-18 17:25:20|405.61|403.21|405.46|403.06|405.61|403.21|405.46|403.06|0
1650302730000|2022-04-18 17:25:30|405.61|403.21|405.76|403.36|405.76|403.36|405.61|403.21|0
1650302740000|2022-04-18 17:25:40|405.91|403.51|405.76|403.36|405.91|403.51|405.76|403.36|0
1650302750000|2022-04-18 17:25:50|405.91|403.51|405.91|403.51|405.91|403.51|405.91|403.51|0
1650302760000|2022-04-18 17:26:00|405.61|403.21|405.23|402.83|405.61|403.21|405.23|402.83|0
1650302770000|2022-04-18 17:26:10|405.16|402.76|405.31|402.91|405.31|402.91|405.16|402.76|0
1650302780000|2022-04-18 17:26:20|405.46|403.06|405.91|403.51|405.91|403.51|405.46|403.06|0
1650302790000|2022-04-18 17:26:30|405.76|403.36|405.76|403.36|405.76|403.36|405.61|403.21|0
1650302800000|2022-04-18 17:26:40|405.61|403.21|405.46|403.06|405.61|403.21|405.31|402.91|0
1650302810000|2022-04-18 17:26:50|405.31|402.91|405.46|403.06|405.61|403.21|405.31|402.91|0
1650302820000|2022-04-18 17:27:00|405.31|402.91|405.46|403.06|405.46|403.06|405.16|402.76|0
1650302830000|2022-04-18 17:27:10|405.61|403.21|405.76|403.36|405.76|403.36|405.61|403.21|0
1650302840000|2022-04-18 17:27:20|405.91|403.51|405.91|403.51|405.91|403.51|405.91|403.51|0
1650302850000|2022-04-18 17:27:30|406.06|403.66|406.37|403.97|406.37|403.97|406.06|403.66|0
1650302860000|2022-04-18 17:27:40|406.52|404.12|406.82|404.42|406.82|404.42|406.52|404.12|0
1650302870000|2022-04-18 17:27:50|406.97|404.57|406.52|404.12|406.97|404.57|406.52|404.12|0
1650302880000|2022-04-18 17:28:00|406.67|404.27|406.22|403.82|406.67|404.27|406.22|403.82|0
1650302890000|2022-04-18 17:28:10|406.06|403.66|406.52|404.12|406.52|404.12|406.06|403.66|0
1650302900000|2022-04-18 17:28:20|406.37|403.97|406.67|404.27|406.82|404.42|406.37|403.97|0
1650302910000|2022-04-18 17:28:30|406.82|404.42|406.82|404.42|406.97|404.57|406.82|404.42|0
1650302920000|2022-04-18 17:28:40|406.97|404.57|406.97|404.57|406.97|404.57|406.82|404.42|0
1650302930000|2022-04-18 17:28:50|406.82|404.42|406.37|403.97|406.82|404.42|406.37|403.97|0
1650302940000|2022-04-18 17:29:00|406.22|403.82|406.29|403.89|406.37|403.97|406.22|403.82|0
1650302950000|2022-04-18 17:29:10|406.37|403.97|406.97|404.57|406.97|404.57|406.37|403.97|0
1650302960000|2022-04-18 17:29:20|406.82|404.42|407.13|404.73|407.13|404.73|406.82|404.42|0
1650302970000|2022-04-18 17:29:30|407.43|405.03|407.28|404.88|407.43|405.03|407.28|404.88|0
1650302980000|2022-04-18 17:29:40|407.35|404.95|407.13|404.73|407.35|404.95|407.13|404.73|0
1650302990000|2022-04-18 17:29:50|407.43|405.03|407.58|405.18|407.58|405.18|407.43|405.03|0
1650303000000|2022-04-18 17:30:00|407.43|405.03|407.13|404.73|407.43|405.03|407.13|404.73|0
1650303010000|2022-04-18 17:30:10|407.12|404.72|407.28|404.88|407.28|404.88|407.12|404.72|0
1650303020000|2022-04-18 17:30:20|407.43|405.03|407.73|405.33|407.73|405.33|407.43|405.03|0
1650303030000|2022-04-18 17:30:30|407.58|405.18|407.73|405.33|407.88|405.48|407.58|405.18|0
1650303040000|2022-04-18 17:30:40|407.88|405.48|408.04|405.64|408.19|405.79|407.88|405.48|0
1650303050000|2022-04-18 17:30:50|407.88|405.48|407.88|405.48|407.88|405.48|407.73|405.33|0
1650303060000|2022-04-18 17:31:00|407.73|405.33|408.04|405.64|408.04|405.64|407.73|405.33|0
1650303070000|2022-04-18 17:31:10|408.19|405.79|408.04|405.64|408.19|405.79|408.04|405.64|0
1650303080000|2022-04-18 17:31:20|408.34|405.94|408.34|405.94|408.34|405.94|408.19|405.79|0
1650303090000|2022-04-18 17:31:30|409.56|407.16|409.56|407.16|409.56|407.16|409.4|407|0
1650303100000|2022-04-18 17:31:40|409.71|407.31|409.71|407.31|409.86|407.46|409.63|407.23|0
1650303110000|2022-04-18 17:31:50|409.56|407.16|410.17|407.77|410.17|407.77|409.56|407.16|0
1650303120000|2022-04-18 17:32:00|409.86|407.46|411.69|409.29|411.69|409.29|409.86|407.46|0
1650303130000|2022-04-18 17:32:10|412|409.6|412.15|409.75|412.15|409.75|412|409.6|0
1650303140000|2022-04-18 17:32:20|412.45|410.05|413.53|411.13|413.53|411.13|412.45|410.05|0
1650303150000|2022-04-18 17:32:30|413.37|410.97|412.91|410.51|413.37|410.97|412.91|410.51|0
1650303160000|2022-04-18 17:32:40|413.07|410.67|413.68|411.28|413.68|411.28|413.07|410.67|0
1650303170000|2022-04-18 17:32:50|413.52|411.12|413.07|410.67|413.52|411.12|413.07|410.67|0
1650303180000|2022-04-18 17:33:00|413.22|410.82|414.29|411.89|414.29|411.89|413.22|410.82|0
1650303190000|2022-04-18 17:33:10|414.14|411.74|414.29|411.89|414.36|411.96|414.14|411.74|0
1650303200000|2022-04-18 17:33:20|414.6|412.2|414.9|412.5|415.52|413.12|414.6|412.2|0
1650303210000|2022-04-18 17:33:30|415.21|412.81|414.44|412.04|415.21|412.81|414.44|412.04|0
1650303220000|2022-04-18 17:33:40|414.29|411.89|414.14|411.74|414.29|411.89|414.14|411.74|0
1650303230000|2022-04-18 17:33:50|414.21|411.81|414.14|411.74|414.21|411.81|413.98|411.58|0
1650303240000|2022-04-18 17:34:00|413.98|411.58|413.98|411.58|413.98|411.58|413.98|411.58|0
1650303250000|2022-04-18 17:34:10|413.83|411.43|414.75|412.35|414.75|412.35|413.83|411.43|0
1650303260000|2022-04-18 17:34:20|414.6|412.2|414.75|412.35|414.75|412.35|414.6|412.2|0
1650303270000|2022-04-18 17:34:30|414.9|412.5|415.06|412.66|415.21|412.81|414.9|412.5|0
1650303280000|2022-04-18 17:34:40|414.75|412.35|414.75|412.35|414.75|412.35|414.75|412.35|0
1650303290000|2022-04-18 17:34:50|415.06|412.66|415.44|413.04|415.44|413.04|414.9|412.5|0
1650303300000|2022-04-18 17:35:00|415.52|413.12|415.36|412.96|415.52|413.12|415.21|412.81|0
1650303310000|2022-04-18 17:35:10|415.67|413.27|415.52|413.12|415.82|413.42|415.36|412.96|0
1650303320000|2022-04-18 17:35:20|415.59|413.19|415.36|412.96|415.59|413.19|415.36|412.96|0
1650303330000|2022-04-18 17:35:30|415.67|413.27|415.82|413.42|415.82|413.42|415.52|413.12|0
1650303340000|2022-04-18 17:35:40|416.74|414.34|416.74|414.34|416.9|414.5|416.74|414.34|0
1650303350000|2022-04-18 17:35:50|416.9|414.5|416.9|414.5|417.2|414.8|416.9|414.5|0
1650303360000|2022-04-18 17:36:00|416.74|414.34|417.89|415.49|417.89|415.49|416.74|414.34|0
1650303370000|2022-04-18 17:36:10|417.82|415.42|417.82|415.42|417.82|415.42|417.67|415.27|0
1650303380000|2022-04-18 17:36:20|417.67|415.27|417.51|415.11|417.82|415.42|417.51|415.11|0
1650303390000|2022-04-18 17:36:30|417.36|414.96|417.36|414.96|417.36|414.96|417.12|414.72|0
1650303400000|2022-04-18 17:36:40|417.66|415.26|417.51|415.11|417.66|415.26|417.51|415.11|0
1650303410000|2022-04-18 17:36:50|417.2|414.8|417.2|414.8|417.36|414.96|417.2|414.8|0
1650303420000|2022-04-18 17:37:00|417.05|414.65|417.05|414.65|417.05|414.65|416.9|414.5|0
1650303430000|2022-04-18 17:37:10|416.9|414.5|417.2|414.8|417.2|414.8|416.9|414.5|0
1650303440000|2022-04-18 17:37:20|417.36|414.96|417.05|414.65|417.36|414.96|417.05|414.65|0
1650303450000|2022-04-18 17:37:30|416.9|414.5|416.9|414.5|416.9|414.5|416.74|414.34|0
1650303460000|2022-04-18 17:37:40|416.74|414.34|417.2|414.8|417.2|414.8|416.74|414.34|0
1650303470000|2022-04-18 17:37:50|417.05|414.65|416.9|414.5|417.2|414.8|416.9|414.5|0
1650303480000|2022-04-18 17:38:00|415.68|413.28|417.81|415.41|417.96|415.56|415.52|413.12|0
1650303490000|2022-04-18 17:38:10|416.28|413.88|416.59|414.19|416.59|414.19|416.13|413.73|0
1650303500000|2022-04-18 17:38:20|416.74|414.34|416.74|414.34|416.74|414.34|416.59|414.19|0
1650303510000|2022-04-18 17:38:30|416.9|414.5|416.43|414.03|416.9|414.5|416.43|414.03|0
1650303520000|2022-04-18 17:38:40|416.59|414.19|416.59|414.19|416.59|414.19|416.43|414.03|0
1650303530000|2022-04-18 17:38:50|416.28|413.88|416.43|414.03|416.43|414.03|416.28|413.88|0
1650303540000|2022-04-18 17:39:00|416.28|413.88|416.74|414.34|416.74|414.34|416.28|413.88|0
1650303550000|2022-04-18 17:39:10|416.9|414.5|417.66|415.26|417.66|415.26|416.9|414.5|0
1650303560000|2022-04-18 17:39:20|417.51|415.11|417.05|414.65|417.51|415.11|417.05|414.65|0
1650303570000|2022-04-18 17:39:30|417.2|414.8|417.2|414.8|417.43|415.03|417.2|414.8|0
1650303580000|2022-04-18 17:39:40|417.36|414.96|417.2|414.8|417.43|415.03|417.2|414.8|0
1650303590000|2022-04-18 17:39:50|417.51|415.11|417.66|415.26|417.66|415.26|417.51|415.11|0
1650303600000|2022-04-18 17:40:00|418.12|415.72|418.59|416.19|418.59|416.19|418.12|415.72|0
1650303610000|2022-04-18 17:40:10|418.43|416.03|418.59|416.19|418.59|416.19|418.43|416.03|0
1650303620000|2022-04-18 17:40:20|418.74|416.34|418.59|416.19|418.74|416.34|418.59|416.19|0
1650303630000|2022-04-18 17:40:30|418.74|416.34|418.59|416.19|418.74|416.34|418.59|416.19|0
1650303640000|2022-04-18 17:40:40|418.43|416.03|418.74|416.34|418.74|416.34|418.43|416.03|0
1650303650000|2022-04-18 17:40:50|418.59|416.19|418.12|415.72|418.59|416.19|418.12|415.72|0
1650303660000|2022-04-18 17:41:00|418.43|416.03|418.43|416.03|418.59|416.19|418.43|416.03|0
1650303670000|2022-04-18 17:41:10|418.51|416.11|418.28|415.88|418.51|416.11|418.28|415.88|0
1650303680000|2022-04-18 17:41:20|418.12|415.72|417.82|415.42|418.12|415.72|417.82|415.42|0
1650303690000|2022-04-18 17:41:30|417.66|415.26|417.97|415.57|417.97|415.57|417.66|415.26|0
1650303700000|2022-04-18 17:41:40|417.89|415.49|417.82|415.42|417.97|415.57|417.82|415.42|0
1650303710000|2022-04-18 17:41:50|417.35|414.95|417.2|414.8|417.51|415.11|417.2|414.8|0
1650303720000|2022-04-18 17:42:00|417.12|414.72|417.05|414.65|417.12|414.72|417.05|414.65|0
1650303730000|2022-04-18 17:42:10|417.35|414.95|417.82|415.42|417.82|415.42|417.35|414.95|0
1650303740000|2022-04-18 17:42:20|417.97|415.57|417.89|415.49|417.97|415.57|417.89|415.49|0
1650303750000|2022-04-18 17:42:30|417.66|415.26|417.97|415.57|417.97|415.57|417.66|415.26|0
1650303760000|2022-04-18 17:42:40|417.66|415.26|417.51|415.11|417.66|415.26|417.35|414.95|0
1650303770000|2022-04-18 17:42:50|417.82|415.42|417.66|415.26|417.97|415.57|417.66|415.26|0
1650303780000|2022-04-18 17:43:00|417.82|415.42|417.97|415.57|417.97|415.57|417.82|415.42|0
1650303790000|2022-04-18 17:43:10|418.12|415.72|417.97|415.57|418.12|415.72|417.97|415.57|0
1650303800000|2022-04-18 17:43:20|418.04|415.64|418.12|415.72|418.12|415.72|417.97|415.57|0
1650303810000|2022-04-18 17:43:30|417.82|415.42|417.82|415.42|417.82|415.42|417.66|415.26|0
1650303820000|2022-04-18 17:43:40|417.66|415.26|417.66|415.26|417.89|415.49|417.66|415.26|0
1650303830000|2022-04-18 17:43:50|417.82|415.42|418.04|415.64|418.04|415.64|417.82|415.42|0
1650303840000|2022-04-18 17:44:00|418.12|415.72|417.97|415.57|418.12|415.72|417.82|415.42|0
1650303850000|2022-04-18 17:44:10|418.12|415.72|417.82|415.42|418.12|415.72|417.66|415.26|0
1650303860000|2022-04-18 17:44:20|417.66|415.26|418.12|415.72|418.12|415.72|417.66|415.26|0
1650303870000|2022-04-18 17:44:30|418.28|415.88|418.35|415.95|418.43|416.03|418.28|415.88|0
1650303880000|2022-04-18 17:44:40|418.43|416.03|418.43|416.03|418.58|416.18|418.28|415.88|0
1650303890000|2022-04-18 17:44:50|418.28|415.88|418.58|416.18|418.58|416.18|418.28|415.88|0
1650303900000|2022-04-18 17:45:00|418.28|415.88|418.28|415.88|418.35|415.95|418.28|415.88|0
1650303910000|2022-04-18 17:45:10|418.12|415.72|418.12|415.72|418.12|415.72|417.97|415.57|0
1650303920000|2022-04-18 17:45:20|418.28|415.88|418.43|416.03|418.5|416.1|418.28|415.88|0
1650303930000|2022-04-18 17:45:30|418.28|415.88|418.28|415.88|418.43|416.03|418.28|415.88|0
1650303940000|2022-04-18 17:45:40|418.43|416.03|418.28|415.88|418.43|416.03|418.28|415.88|0
1650303950000|2022-04-18 17:45:50|418.2|415.8|418.12|415.72|418.2|415.8|418.04|415.64|0
1650303960000|2022-04-18 17:46:00|417.81|415.41|417.51|415.11|417.81|415.41|417.51|415.11|0
1650303970000|2022-04-18 17:46:10|417.35|414.95|417.51|415.11|417.51|415.11|417.35|414.95|0
1650303980000|2022-04-18 17:46:20|417.35|414.95|417.51|415.11|417.51|415.11|417.35|414.95|0
1650303990000|2022-04-18 17:46:30|417.43|415.03|417.51|415.11|417.51|415.11|417.43|415.03|0
1650304000000|2022-04-18 17:46:40|417.35|414.95|417.35|414.95|417.35|414.95|417.2|414.8|0
1650304010000|2022-04-18 17:46:50|417.2|414.8|417.35|414.95|417.35|414.95|417.2|414.8|0
1650304020000|2022-04-18 17:47:00|417.2|414.8|417.51|415.11|417.51|415.11|417.2|414.8|0
1650304030000|2022-04-18 17:47:10|417.66|415.26|417.58|415.18|417.81|415.41|417.58|415.18|0
1650304040000|2022-04-18 17:47:20|417.66|415.26|417.66|415.26|417.66|415.26|417.35|414.95|0
1650304050000|2022-04-18 17:47:30|417.51|415.11|417.51|415.11|417.51|415.11|417.35|414.95|0
1650304060000|2022-04-18 17:47:40|417.66|415.26|417.35|414.95|417.66|415.26|417.35|414.95|0
1650304070000|2022-04-18 17:47:50|417.51|415.11|417.51|415.11|417.66|415.26|417.51|415.11|0
1650304080000|2022-04-18 17:48:00|417.66|415.26|417.51|415.11|417.66|415.26|417.35|414.95|0
1650304090000|2022-04-18 17:48:10|417.43|415.03|417.51|415.11|417.51|415.11|417.2|414.8|0
1650304100000|2022-04-18 17:48:20|417.58|415.18|417.2|414.8|417.58|415.18|417.2|414.8|0
1650304110000|2022-04-18 17:48:30|417.51|415.11|417.51|415.11|417.66|415.26|417.51|415.11|0
1650304120000|2022-04-18 17:48:40|417.35|414.95|417.35|414.95|417.51|415.11|417.35|414.95|0
1650304130000|2022-04-18 17:48:50|417.51|415.11|417.66|415.26|417.66|415.26|417.51|415.11|0
1650304140000|2022-04-18 17:49:00|418.12|415.72|418.74|416.34|418.74|416.34|418.12|415.72|0
1650304150000|2022-04-18 17:49:10|419.2|416.8|419.81|417.41|419.81|417.41|419.2|416.8|0
1650304160000|2022-04-18 17:49:20|419.97|417.57|420.28|417.88|420.28|417.88|419.66|417.26|0
1650304170000|2022-04-18 17:49:30|419.97|417.57|419.81|417.41|419.97|417.57|419.81|417.41|0
1650304180000|2022-04-18 17:49:40|419.89|417.49|420.28|417.88|420.28|417.88|419.81|417.41|0
1650304190000|2022-04-18 17:49:50|420.12|417.72|419.66|417.26|420.12|417.72|419.66|417.26|0
1650304200000|2022-04-18 17:50:00|419.35|416.95|419.66|417.26|419.66|417.26|419.35|416.95|0
1650304210000|2022-04-18 17:50:10|419.51|417.11|419.35|416.95|419.81|417.41|419.35|416.95|0
1650304220000|2022-04-18 17:50:20|419.66|417.26|419.35|416.95|419.73|417.33|419.35|416.95|0
1650304230000|2022-04-18 17:50:30|419.2|416.8|418.58|416.18|419.2|416.8|418.58|416.18|0
1650304240000|2022-04-18 17:50:40|418.43|416.03|418.43|416.03|418.58|416.18|418.43|416.03|0
1650304250000|2022-04-18 17:50:50|418.27|415.87|418.43|416.03|418.43|416.03|418.27|415.87|0
1650304260000|2022-04-18 17:51:00|418.27|415.87|418.74|416.34|418.74|416.34|418.27|415.87|0
1650304270000|2022-04-18 17:51:10|418.43|416.03|418.43|416.03|418.43|416.03|418.27|415.87|0
1650304280000|2022-04-18 17:51:20|418.58|416.18|418.43|416.03|418.58|416.18|418.43|416.03|0
1650304290000|2022-04-18 17:51:30|418.27|415.87|418.58|416.18|418.58|416.18|418.27|415.87|0
1650304300000|2022-04-18 17:51:40|418.12|415.72|418.27|415.87|418.27|415.87|418.12|415.72|0
1650304310000|2022-04-18 17:51:50|418.43|416.03|418.43|416.03|418.58|416.18|418.43|416.03|0
1650304320000|2022-04-18 17:52:00|418.58|416.18|419.04|416.64|419.12|416.72|418.58|416.18|0
1650304330000|2022-04-18 17:52:10|418.89|416.49|419.04|416.64|419.04|416.64|418.89|416.49|0
1650304340000|2022-04-18 17:52:20|419.2|416.8|419.5|417.1|419.5|417.1|419.2|416.8|0
1650304350000|2022-04-18 17:52:30|419.81|417.41|420.12|417.72|420.12|417.72|419.81|417.41|0
1650304360000|2022-04-18 17:52:40|420.28|417.88|419.66|417.26|420.28|417.88|419.66|417.26|0
1650304370000|2022-04-18 17:52:50|419.81|417.41|420.26|417.86|420.26|417.86|419.5|417.1|0
1650304380000|2022-04-18 17:53:00|420.35|417.95|420.35|417.95|420.5|418.1|420.35|417.95|0
1650304390000|2022-04-18 17:53:10|419.81|417.41|419.66|417.26|419.97|417.57|419.66|417.26|0
1650304400000|2022-04-18 17:53:20|419.81|417.41|419.89|417.49|419.89|417.49|419.81|417.41|0
1650304410000|2022-04-18 17:53:30|419.66|417.26|419.66|417.26|419.66|417.26|419.66|417.26|0
1650304420000|2022-04-18 17:53:40|419.81|417.41|419.97|417.57|420.04|417.64|419.81|417.41|0
1650304430000|2022-04-18 17:53:50|419.73|417.33|419.89|417.49|419.89|417.49|419.73|417.33|0
1650304440000|2022-04-18 17:54:00|419.81|417.41|419.5|417.1|419.97|417.57|419.5|417.1|0
1650304450000|2022-04-18 17:54:10|419.35|416.95|419.04|416.64|419.35|416.95|419.04|416.64|0
1650304460000|2022-04-18 17:54:20|419.2|416.8|419.04|416.64|419.2|416.8|419.04|416.64|0
1650304470000|2022-04-18 17:54:30|419.2|416.8|419.2|416.8|419.35|416.95|419.2|416.8|0
1650304480000|2022-04-18 17:54:40|419.35|416.95|419.42|417.02|419.42|417.02|419.27|416.87|0
1650304490000|2022-04-18 17:54:50|419.5|417.1|419.97|417.57|419.97|417.57|419.5|417.1|0
1650304500000|2022-04-18 17:55:00|420.12|417.72|420.58|418.18|420.58|418.18|420.12|417.72|0
1650304510000|2022-04-18 17:55:10|421.2|418.8|422.13|419.73|422.13|419.73|421.2|418.8|0
1650304520000|2022-04-18 17:55:20|421.97|419.57|421.2|418.8|422.13|419.73|421.2|418.8|0
1650304530000|2022-04-18 17:55:30|421.05|418.65|420.89|418.49|421.05|418.65|420.89|418.49|0
1650304540000|2022-04-18 17:55:40|421.05|418.65|421.2|418.8|421.2|418.8|421.05|418.65|0
1650304550000|2022-04-18 17:55:50|421.82|419.42|422.44|420.04|422.44|420.04|421.82|419.42|0
1650304560000|2022-04-18 17:56:00|421.97|419.57|421.97|419.57|421.97|419.57|421.97|419.57|0
1650304570000|2022-04-18 17:56:10|421.82|419.42|421.66|419.26|421.82|419.42|421.66|419.26|0
1650304580000|2022-04-18 17:56:20|421.82|419.42|421.97|419.57|422.28|419.88|421.82|419.42|0
1650304590000|2022-04-18 17:56:30|421.82|419.42|422.13|419.73|422.13|419.73|421.82|419.42|0
1650304600000|2022-04-18 17:56:40|421.97|419.57|422.59|420.19|422.59|420.19|421.97|419.57|0
1650304610000|2022-04-18 17:56:50|422.44|420.04|422.44|420.04|422.59|420.19|422.44|420.04|0
1650304620000|2022-04-18 17:57:00|422.28|419.88|422.36|419.96|422.44|420.04|422.28|419.88|0
1650304630000|2022-04-18 17:57:10|422.44|420.04|422.13|419.73|422.44|420.04|422.13|419.73|0
1650304640000|2022-04-18 17:57:20|422.28|419.88|422.13|419.73|422.28|419.88|422.13|419.73|0
1650304650000|2022-04-18 17:57:30|421.97|419.57|421.97|419.57|421.97|419.57|421.66|419.26|0
1650304660000|2022-04-18 17:57:40|422.28|419.88|422.36|419.96|422.36|419.96|422.28|419.88|0
1650304670000|2022-04-18 17:57:50|422.44|420.04|422.44|420.04|422.44|420.04|422.28|419.88|0
1650304680000|2022-04-18 17:58:00|422.28|419.88|421.97|419.57|422.28|419.88|421.97|419.57|0
1650304690000|2022-04-18 17:58:10|421.66|419.26|421.66|419.26|421.66|419.26|421.51|419.11|0
1650304700000|2022-04-18 17:58:20|421.82|419.42|421.51|419.11|421.97|419.57|421.51|419.11|0
1650304710000|2022-04-18 17:58:30|421.2|418.8|421.27|418.87|421.27|418.87|421.04|418.64|0
1650304720000|2022-04-18 17:58:40|420.89|418.49|420.74|418.34|421.04|418.64|420.74|418.34|0
1650304730000|2022-04-18 17:58:50|420.89|418.49|420.89|418.49|420.89|418.49|420.74|418.34|0
1650304740000|2022-04-18 17:59:00|421.2|418.8|420.74|418.34|421.2|418.8|420.74|418.34|0
1650304750000|2022-04-18 17:59:10|420.58|418.18|420.12|417.72|420.58|418.18|420.12|417.72|0
1650304760000|2022-04-18 17:59:20|419.96|417.56|418.27|415.87|419.96|417.56|418.27|415.87|0
1650304770000|2022-04-18 17:59:30|418.12|415.72|418.42|416.02|418.42|416.02|418.12|415.72|0
1650304780000|2022-04-18 17:59:40|418.58|416.18|418.89|416.49|418.89|416.49|418.58|416.18|0
1650304790000|2022-04-18 17:59:50|419.35|416.95|419.04|416.64|419.5|417.1|418.89|416.49|0
1650304800000|2022-04-18 18:00:00|418.89|416.49|419.04|416.64|419.5|417.1|418.89|416.49|0
1650304810000|2022-04-18 18:00:10|418.89|416.49|419.04|416.64|419.19|416.79|418.89|416.49|0
1650304820000|2022-04-18 18:00:20|418.58|416.18|419.35|416.95|419.35|416.95|418.58|416.18|0
1650304830000|2022-04-18 18:00:30|419.19|416.79|419.35|416.95|419.35|416.95|419.19|416.79|0
1650304840000|2022-04-18 18:00:40|419.19|416.79|419.66|417.26|419.66|417.26|419.19|416.79|0
1650304850000|2022-04-18 18:00:50|419.35|416.95|419.27|416.87|419.35|416.95|419.27|416.87|0
1650304860000|2022-04-18 18:01:00|419.35|416.95|419.35|416.95|419.66|417.26|419.19|416.79|0
1650304870000|2022-04-18 18:01:10|419.04|416.64|419.5|417.1|419.5|417.1|419.04|416.64|0
1650304880000|2022-04-18 18:01:20|419.35|416.95|420.12|417.72|420.12|417.72|419.35|416.95|0
1650304890000|2022-04-18 18:01:30|419.96|417.56|420.12|417.72|420.12|417.72|419.96|417.56|0
1650304900000|2022-04-18 18:01:40|420.27|417.87|420.73|418.33|420.73|418.33|420.27|417.87|0
1650304910000|2022-04-18 18:01:50|421.04|418.64|421.35|418.95|421.51|419.11|421.04|418.64|0
1650304920000|2022-04-18 18:02:00|421.04|418.64|420.89|418.49|421.04|418.64|420.27|417.87|0
1650304930000|2022-04-18 18:02:10|420.65|418.25|420.27|417.87|420.65|418.25|420.27|417.87|0
1650304940000|2022-04-18 18:02:20|420.58|418.18|420.27|417.87|420.58|418.18|420.12|417.72|0
1650304950000|2022-04-18 18:02:30|419.96|417.56|420.12|417.72|420.12|417.72|419.96|417.56|0
1650304960000|2022-04-18 18:02:40|419.96|417.56|420.27|417.87|420.27|417.87|419.96|417.56|0
1650304970000|2022-04-18 18:02:50|420.43|418.03|420.27|417.87|420.43|418.03|420.27|417.87|0
1650304980000|2022-04-18 18:03:00|420.12|417.72|419.65|417.25|420.12|417.72|419.5|417.1|0
1650304990000|2022-04-18 18:03:10|419.5|417.1|419.65|417.25|419.65|417.25|419.5|417.1|0
1650305000000|2022-04-18 18:03:20|419.5|417.1|419.5|417.1|419.65|417.25|419.5|417.1|0
1650305010000|2022-04-18 18:03:30|419.35|416.95|419.5|417.1|419.5|417.1|419.35|416.95|0
1650305020000|2022-04-18 18:03:40|419.65|417.25|419.35|416.95|419.65|417.25|419.35|416.95|0
1650305030000|2022-04-18 18:03:50|419.04|416.64|419.19|416.79|419.5|417.1|419.04|416.64|0
1650305040000|2022-04-18 18:04:00|419.04|416.64|419.04|416.64|419.11|416.71|419.04|416.64|0
1650305050000|2022-04-18 18:04:10|419.19|416.79|419.5|417.1|419.65|417.25|419.19|416.79|0
1650305060000|2022-04-18 18:04:20|419.65|417.25|419.5|417.1|419.65|417.25|419.35|416.95|0
1650305070000|2022-04-18 18:04:30|419.65|417.25|419.96|417.56|419.96|417.56|419.65|417.25|0
1650305080000|2022-04-18 18:04:40|419.81|417.41|419.81|417.41|419.81|417.41|419.81|417.41|0
1650305090000|2022-04-18 18:04:50|419.73|417.33|419.65|417.25|419.73|417.33|419.65|417.25|0
1650305100000|2022-04-18 18:05:00|419.35|416.95|419.65|417.25|419.65|417.25|419.35|416.95|0
1650305110000|2022-04-18 18:05:10|419.5|417.1|419.19|416.79|419.5|417.1|419.19|416.79|0
1650305120000|2022-04-18 18:05:20|419.04|416.64|419.65|417.25|419.65|417.25|419.04|416.64|0
1650305130000|2022-04-18 18:05:30|419.81|417.41|419.65|417.25|419.81|417.41|419.65|417.25|0
1650305140000|2022-04-18 18:05:40|419.88|417.48|419.73|417.33|419.88|417.48|419.73|417.33|0
1650305150000|2022-04-18 18:05:50|419.5|417.1|419.26|416.86|419.5|417.1|419.19|416.79|0
1650305160000|2022-04-18 18:06:00|419.5|417.1|419.04|416.64|419.5|417.1|419.04|416.64|0
1650305170000|2022-04-18 18:06:10|418.88|416.48|418.42|416.02|418.88|416.48|418.42|416.02|0
1650305180000|2022-04-18 18:06:20|418.57|416.17|418.88|416.48|418.88|416.48|418.57|416.17|0
1650305190000|2022-04-18 18:06:30|418.57|416.17|417.65|415.25|418.57|416.17|417.65|415.25|0
1650305200000|2022-04-18 18:06:40|417.34|414.94|417.8|415.4|417.8|415.4|417.34|414.94|0
1650305210000|2022-04-18 18:06:50|418.27|415.87|418.57|416.17|418.57|416.17|418.27|415.87|0
1650305220000|2022-04-18 18:07:00|418.88|416.48|419.04|416.64|419.34|416.94|418.88|416.48|0
1650305230000|2022-04-18 18:07:10|418.88|416.48|418.88|416.48|418.88|416.48|418.88|416.48|0
1650305240000|2022-04-18 18:07:20|418.57|416.17|417.96|415.56|418.57|416.17|417.96|415.56|0
1650305250000|2022-04-18 18:07:30|417.8|415.4|417.8|415.4|417.8|415.4|417.8|415.4|0
1650305260000|2022-04-18 18:07:40|417.65|415.25|417.96|415.56|417.96|415.56|417.65|415.25|0
1650305270000|2022-04-18 18:07:50|418.03|415.63|417.96|415.56|418.11|415.71|417.96|415.56|0
1650305280000|2022-04-18 18:08:00|418.11|415.71|418.11|415.71|418.27|415.87|418.11|415.71|0
1650305290000|2022-04-18 18:08:10|418.34|415.94|418.27|415.87|418.42|416.02|418.27|415.87|0
1650305300000|2022-04-18 18:08:20|418.11|415.71|418.57|416.17|418.57|416.17|418.11|415.71|0
1650305310000|2022-04-18 18:08:30|419.04|416.64|418.88|416.48|419.04|416.64|418.88|416.48|0
1650305320000|2022-04-18 18:08:40|418.73|416.33|418.88|416.48|418.88|416.48|418.73|416.33|0
1650305330000|2022-04-18 18:08:50|418.57|416.17|418.27|415.87|418.57|416.17|418.27|415.87|0
1650305340000|2022-04-18 18:09:00|418.11|415.71|417.65|415.25|418.11|415.71|417.65|415.25|0
1650305350000|2022-04-18 18:09:10|417.5|415.1|417.5|415.1|417.5|415.1|417.5|415.1|0
1650305360000|2022-04-18 18:09:20|417.57|415.17|417.8|415.4|417.8|415.4|417.57|415.17|0
1650305370000|2022-04-18 18:09:30|417.72|415.32|417.8|415.4|417.8|415.4|417.72|415.32|0
1650305380000|2022-04-18 18:09:40|417.65|415.25|417.96|415.56|417.96|415.56|417.65|415.25|0
1650305390000|2022-04-18 18:09:50|418.11|415.71|418.11|415.71|418.11|415.71|418.11|415.71|0
1650305400000|2022-04-18 18:10:00|417.96|415.56|417.65|415.25|417.96|415.56|417.65|415.25|0
1650305410000|2022-04-18 18:10:10|417.8|415.4|417.65|415.25|417.8|415.4|417.65|415.25|0
1650305420000|2022-04-18 18:10:20|417.8|415.4|417.65|415.25|417.96|415.56|417.65|415.25|0
1650305430000|2022-04-18 18:10:30|417.72|415.32|416.88|414.48|417.72|415.32|416.88|414.48|0
1650305440000|2022-04-18 18:10:40|417.19|414.79|416.88|414.48|417.19|414.79|416.88|414.48|0
1650305450000|2022-04-18 18:10:50|417.03|414.63|416.95|414.55|417.03|414.63|416.95|414.55|0
1650305460000|2022-04-18 18:11:00|416.88|414.48|416.88|414.48|416.88|414.48|416.88|414.48|0
1650305470000|2022-04-18 18:11:10|416.73|414.33|416.8|414.4|416.8|414.4|416.73|414.33|0
1650305480000|2022-04-18 18:11:20|416.88|414.48|416.88|414.48|416.88|414.48|416.8|414.4|0
1650305490000|2022-04-18 18:11:30|416.73|414.33|416.27|413.87|416.73|414.33|416.27|413.87|0
1650305500000|2022-04-18 18:11:40|416.42|414.02|416.57|414.17|416.57|414.17|416.42|414.02|0
1650305510000|2022-04-18 18:11:50|416.42|414.02|416.27|413.87|416.42|414.02|416.11|413.71|0
1650305520000|2022-04-18 18:12:00|416.42|414.02|417.19|414.79|417.19|414.79|416.42|414.02|0
1650305530000|2022-04-18 18:12:10|417.49|415.09|416.88|414.48|417.49|415.09|416.73|414.33|0
1650305540000|2022-04-18 18:12:20|417.03|414.63|417.03|414.63|417.03|414.63|416.88|414.48|0
1650305550000|2022-04-18 18:12:30|416.88|414.48|417.03|414.63|417.19|414.79|416.88|414.48|0
1650305560000|2022-04-18 18:12:40|417.19|414.79|417.34|414.94|417.34|414.94|417.19|414.79|0
1650305570000|2022-04-18 18:12:50|417.49|415.09|417.65|415.25|417.96|415.56|417.49|415.09|0
1650305580000|2022-04-18 18:13:00|417.8|415.4|417.8|415.4|417.8|415.4|417.8|415.4|0
1650305590000|2022-04-18 18:13:10|417.65|415.25|417.19|414.79|417.65|415.25|417.19|414.79|0
1650305600000|2022-04-18 18:13:20|417.34|414.94|417.49|415.09|417.49|415.09|417.34|414.94|0
1650305610000|2022-04-18 18:13:30|417.65|415.25|417.65|415.25|417.65|415.25|417.65|415.25|0
1650305620000|2022-04-18 18:13:40|417.49|415.09|417.49|415.09|417.49|415.09|417.34|414.94|0
1650305630000|2022-04-18 18:13:50|417.8|415.4|417.88|415.48|417.96|415.56|417.8|415.4|0
1650305640000|2022-04-18 18:14:00|417.8|415.4|417.8|415.4|417.8|415.4|417.65|415.25|0
1650305650000|2022-04-18 18:14:10|417.65|415.25|417.57|415.17|417.65|415.25|417.49|415.09|0
1650305660000|2022-04-18 18:14:20|417.65|415.25|417.65|415.25|417.72|415.32|417.65|415.25|0
1650305670000|2022-04-18 18:14:30|417.8|415.4|417.19|414.79|417.8|415.4|417.19|414.79|0
1650305680000|2022-04-18 18:14:40|417.34|414.94|417.65|415.25|417.65|415.25|417.34|414.94|0
1650305690000|2022-04-18 18:14:50|417.8|415.4|417.95|415.55|417.95|415.55|417.8|415.4|0
1650305700000|2022-04-18 18:15:00|418.03|415.63|418.88|416.48|418.88|416.48|418.03|415.63|0
1650305710000|2022-04-18 18:15:10|419.34|416.94|419.65|417.25|419.8|417.4|419.34|416.94|0
1650305720000|2022-04-18 18:15:20|419.49|417.09|419.8|417.4|419.8|417.4|419.49|417.09|0
1650305730000|2022-04-18 18:15:30|419.65|417.25|419.8|417.4|419.8|417.4|419.65|417.25|0
1650305740000|2022-04-18 18:15:40|419.96|417.56|420.57|418.17|420.57|418.17|419.96|417.56|0
1650305750000|2022-04-18 18:15:50|420.42|418.02|418.72|416.32|420.57|418.17|418.42|416.02|0
1650305760000|2022-04-18 18:16:00|418.88|416.48|418.11|415.71|418.88|416.48|418.11|415.71|0
1650305770000|2022-04-18 18:16:10|418.57|416.17|418.11|415.71|418.57|416.17|418.11|415.71|0
1650305780000|2022-04-18 18:16:20|417.8|415.4|417.03|414.63|417.8|415.4|417.03|414.63|0
1650305790000|2022-04-18 18:16:30|416.88|414.48|417.03|414.63|417.19|414.79|416.88|414.48|0
1650305800000|2022-04-18 18:16:40|416.42|414.02|415.96|413.56|416.42|414.02|415.96|413.56|0
1650305810000|2022-04-18 18:16:50|415.65|413.25|415.8|413.4|415.8|413.4|415.65|413.25|0
1650305820000|2022-04-18 18:17:00|415.65|413.25|414.73|412.33|415.65|413.25|414.73|412.33|0
1650305830000|2022-04-18 18:17:10|414.58|412.18|414.73|412.33|414.73|412.33|414.27|411.87|0
1650305840000|2022-04-18 18:17:20|415.19|412.79|414.88|412.48|415.19|412.79|414.88|412.48|0
1650305850000|2022-04-18 18:17:30|414.58|412.18|414.58|412.18|414.58|412.18|414.27|411.87|0
1650305860000|2022-04-18 18:17:40|414.42|412.02|414.42|412.02|414.58|412.18|414.27|411.87|0
1650305870000|2022-04-18 18:17:50|414.58|412.18|414.12|411.72|414.58|412.18|413.96|411.56|0
1650305880000|2022-04-18 18:18:00|414.27|411.87|413.81|411.41|414.27|411.87|413.81|411.41|0
1650305890000|2022-04-18 18:18:10|414.04|411.64|413.81|411.41|414.04|411.64|413.81|411.41|0
1650305900000|2022-04-18 18:18:20|413.66|411.26|413.81|411.41|413.96|411.56|413.66|411.26|0
1650305910000|2022-04-18 18:18:30|414.12|411.72|414.12|411.72|414.27|411.87|414.12|411.72|0
1650305920000|2022-04-18 18:18:40|414.27|411.87|413.81|411.41|414.27|411.87|413.81|411.41|0
1650305930000|2022-04-18 18:18:50|413.88|411.48|414.27|411.87|414.27|411.87|413.88|411.48|0
1650305940000|2022-04-18 18:19:00|414.58|412.18|415.19|412.79|415.19|412.79|414.58|412.18|0
1650305950000|2022-04-18 18:19:10|415.04|412.64|415.8|413.4|415.8|413.4|415.04|412.64|0
1650305960000|2022-04-18 18:19:20|415.5|413.1|415.49|413.09|415.5|413.1|415.49|413.09|0
1650305970000|2022-04-18 18:19:30|415.19|412.79|415.49|413.09|415.49|413.09|415.19|412.79|0
1650305980000|2022-04-18 18:19:40|415.8|413.4|415.96|413.56|416.11|413.71|415.8|413.4|0
1650305990000|2022-04-18 18:19:50|416.11|413.71|415.8|413.4|416.11|413.71|415.8|413.4|0
1650306000000|2022-04-18 18:20:00|415.27|412.87|414.65|412.25|415.27|412.87|414.65|412.25|0
1650306010000|2022-04-18 18:20:10|414.96|412.56|415.11|412.71|415.27|412.87|414.96|412.56|0
1650306020000|2022-04-18 18:20:20|415.03|412.63|415.42|413.02|415.42|413.02|415.03|412.63|0
1650306030000|2022-04-18 18:20:30|415.11|412.71|414.81|412.41|415.19|412.79|414.81|412.41|0
1650306040000|2022-04-18 18:20:40|414.96|412.56|414.88|412.48|415.11|412.71|414.88|412.48|0
1650306050000|2022-04-18 18:20:50|415.11|412.71|415.11|412.71|415.27|412.87|415.11|412.71|0
1650306060000|2022-04-18 18:21:00|414.96|412.56|414.96|412.56|414.96|412.56|414.65|412.25|0
1650306070000|2022-04-18 18:21:10|414.81|412.41|414.65|412.25|414.81|412.41|414.65|412.25|0
1650306080000|2022-04-18 18:21:20|414.81|412.41|414.96|412.56|414.96|412.56|414.57|412.17|0
1650306090000|2022-04-18 18:21:30|415.11|412.71|414.96|412.56|415.11|412.71|414.96|412.56|0
1650306100000|2022-04-18 18:21:40|415.11|412.71|414.96|412.56|415.11|412.71|414.96|412.56|0
1650306110000|2022-04-18 18:21:50|415.11|412.71|414.73|412.33|415.11|412.71|414.65|412.25|0
1650306120000|2022-04-18 18:22:00|414.96|412.56|415.11|412.71|415.11|412.71|414.81|412.41|0
1650306130000|2022-04-18 18:22:10|414.96|412.56|415.27|412.87|415.27|412.87|414.96|412.56|0
1650306140000|2022-04-18 18:22:20|415.42|413.02|415.57|413.17|415.57|413.17|415.42|413.02|0
1650306150000|2022-04-18 18:22:30|415.42|413.02|415.42|413.02|415.42|413.02|415.42|413.02|0
1650306160000|2022-04-18 18:22:40|415.57|413.17|415.73|413.33|415.73|413.33|415.57|413.17|0
1650306170000|2022-04-18 18:22:50|415.57|413.17|415.57|413.17|415.88|413.48|415.57|413.17|0
1650306180000|2022-04-18 18:23:00|415.73|413.33|415.34|412.94|415.73|413.33|415.27|412.87|0
1650306190000|2022-04-18 18:23:10|415.11|412.71|415.27|412.87|415.42|413.02|415.11|412.71|0
1650306200000|2022-04-18 18:23:20|415.42|413.02|415.34|412.94|415.42|413.02|415.27|412.87|0
1650306210000|2022-04-18 18:23:30|415.42|413.02|415.42|413.02|415.42|413.02|415.27|412.87|0
1650306220000|2022-04-18 18:23:40|415.57|413.17|415.57|413.17|415.57|413.17|415.57|413.17|0
1650306230000|2022-04-18 18:23:50|415.73|413.33|416.5|414.1|416.8|414.4|415.73|413.33|0
1650306240000|2022-04-18 18:24:00|416.65|414.25|417.26|414.86|417.42|415.02|416.65|414.25|0
1650306250000|2022-04-18 18:24:10|417.42|415.02|418.03|415.63|418.03|415.63|417.42|415.02|0
1650306260000|2022-04-18 18:24:20|418.19|415.79|419.73|417.33|419.73|417.33|418.19|415.79|0
1650306270000|2022-04-18 18:24:30|419.58|417.18|419.42|417.02|419.58|417.18|419.27|416.87|0
1650306280000|2022-04-18 18:24:40|419.73|417.33|420.35|417.95|420.35|417.95|419.73|417.33|0
1650306290000|2022-04-18 18:24:50|420.19|417.79|420.5|418.1|420.5|418.1|420.19|417.79|0
1650306300000|2022-04-18 18:25:00|420.66|418.26|420.96|418.56|420.96|418.56|420.66|418.26|0
1650306310000|2022-04-18 18:25:10|421.12|418.72|421.74|419.34|421.74|419.34|421.12|418.72|0
1650306320000|2022-04-18 18:25:20|421.89|419.49|420.81|418.41|421.89|419.49|420.81|418.41|0
1650306330000|2022-04-18 18:25:30|419.73|417.33|420.19|417.79|420.19|417.79|419.73|417.33|0
1650306340000|2022-04-18 18:25:40|420.04|417.64|420.04|417.64|420.04|417.64|419.88|417.48|0
1650306350000|2022-04-18 18:25:50|420.19|417.79|420.04|417.64|421.27|418.87|420.04|417.64|0
1650306360000|2022-04-18 18:26:00|419.88|417.48|419.73|417.33|419.88|417.48|419.73|417.33|0
1650306370000|2022-04-18 18:26:10|420.19|417.79|420.19|417.79|420.19|417.79|420.04|417.64|0
1650306380000|2022-04-18 18:26:20|419.27|416.87|419.03|416.63|419.27|416.87|418.96|416.56|0
1650306390000|2022-04-18 18:26:30|419.27|416.87|419.11|416.71|419.27|416.87|419.11|416.71|0
1650306400000|2022-04-18 18:26:40|419.27|416.87|419.57|417.17|419.73|417.33|419.27|416.87|0
1650306410000|2022-04-18 18:26:50|419.73|417.33|419.42|417.02|419.73|417.33|419.27|416.87|0
1650306420000|2022-04-18 18:27:00|419.57|417.17|419.73|417.33|419.8|417.4|419.57|417.17|0
1650306430000|2022-04-18 18:27:10|419.11|416.71|418.8|416.4|419.11|416.71|418.8|416.4|0
1650306440000|2022-04-18 18:27:20|418.65|416.25|418.49|416.09|418.65|416.25|418.49|416.09|0
1650306450000|2022-04-18 18:27:30|418.57|416.17|418.03|415.63|418.65|416.25|418.03|415.63|0
1650306460000|2022-04-18 18:27:40|417.95|415.55|417.72|415.32|417.95|415.55|417.72|415.32|0
1650306470000|2022-04-18 18:27:50|417.88|415.48|417.8|415.4|417.88|415.48|417.72|415.32|0
1650306480000|2022-04-18 18:28:00|417.42|415.02|416.49|414.09|417.42|415.02|416.34|413.94|0
1650306490000|2022-04-18 18:28:10|416.34|413.94|416.34|413.94|416.65|414.25|416.34|413.94|0
1650306500000|2022-04-18 18:28:20|415.95|413.55|416.03|413.63|416.03|413.63|415.95|413.55|0
1650306510000|2022-04-18 18:28:30|416.19|413.79|416.65|414.25|416.65|414.25|416.03|413.63|0
1650306520000|2022-04-18 18:28:40|416.95|414.55|416.8|414.4|416.95|414.55|416.8|414.4|0
1650306530000|2022-04-18 18:28:50|416.95|414.55|416.8|414.4|416.95|414.55|416.8|414.4|0
1650306540000|2022-04-18 18:29:00|416.95|414.55|416.34|413.94|416.95|414.55|416.34|413.94|0
1650306550000|2022-04-18 18:29:10|416.65|414.25|416.95|414.55|416.95|414.55|416.65|414.25|0
1650306560000|2022-04-18 18:29:20|417.03|414.63|417.11|414.71|417.11|414.71|416.95|414.55|0
1650306570000|2022-04-18 18:29:30|416.95|414.55|416.8|414.4|416.95|414.55|416.8|414.4|0
1650306580000|2022-04-18 18:29:40|416.87|414.47|417.03|414.63|417.11|414.71|416.87|414.47|0
1650306590000|2022-04-18 18:29:50|417.26|414.86|416.95|414.55|417.26|414.86|416.95|414.55|0
1650306600000|2022-04-18 18:30:00|417.11|414.71|417.26|414.86|417.26|414.86|417.11|414.71|0
1650306610000|2022-04-18 18:30:10|416.95|414.55|417.57|415.17|417.57|415.17|416.95|414.55|0
1650306620000|2022-04-18 18:30:20|417.42|415.02|417.42|415.02|417.57|415.17|417.42|415.02|0
1650306630000|2022-04-18 18:30:30|417.26|414.86|417.57|415.17|417.57|415.17|417.26|414.86|0
1650306640000|2022-04-18 18:30:40|417.42|415.02|416.95|414.55|417.42|415.02|416.95|414.55|0
1650306650000|2022-04-18 18:30:50|416.87|414.47|417.72|415.32|417.72|415.32|416.87|414.47|0
1650306660000|2022-04-18 18:31:00|417.88|415.48|418.34|415.94|418.34|415.94|417.88|415.48|0
1650306670000|2022-04-18 18:31:10|418.18|415.78|417.88|415.48|418.18|415.78|417.72|415.32|0
1650306680000|2022-04-18 18:31:20|417.8|415.4|417.41|415.01|417.8|415.4|417.41|415.01|0
1650306690000|2022-04-18 18:31:30|417.11|414.71|417.41|415.01|417.41|415.01|417.11|414.71|0
1650306700000|2022-04-18 18:31:40|417.72|415.32|417.26|414.86|417.72|415.32|417.26|414.86|0
1650306710000|2022-04-18 18:31:50|417.33|414.93|417.26|414.86|417.41|415.01|417.26|414.86|0
1650306720000|2022-04-18 18:32:00|417.49|415.09|417.41|415.01|417.57|415.17|417.41|415.01|0
1650306730000|2022-04-18 18:32:10|417.57|415.17|417.8|415.4|417.88|415.48|417.57|415.17|0
1650306740000|2022-04-18 18:32:20|417.72|415.32|417.49|415.09|417.72|415.32|417.49|415.09|0
1650306750000|2022-04-18 18:32:30|417.41|415.01|417.72|415.32|417.72|415.32|417.41|415.01|0
1650306760000|2022-04-18 18:32:40|417.57|415.17|417.72|415.32|417.72|415.32|417.57|415.17|0
1650306770000|2022-04-18 18:32:50|417.41|415.01|417.72|415.32|417.88|415.48|417.41|415.01|0
1650306780000|2022-04-18 18:33:00|417.88|415.48|418.18|415.78|418.34|415.94|417.88|415.48|0
1650306790000|2022-04-18 18:33:10|417.57|415.17|418.03|415.63|418.03|415.63|417.57|415.17|0
1650306800000|2022-04-18 18:33:20|418.65|416.25|418.65|416.25|418.95|416.55|418.65|416.25|0
1650306810000|2022-04-18 18:33:30|418.8|416.4|418.95|416.55|419.11|416.71|418.8|416.4|0
1650306820000|2022-04-18 18:33:40|419.11|416.71|418.65|416.25|419.11|416.71|418.65|416.25|0
1650306830000|2022-04-18 18:33:50|418.57|416.17|418.8|416.4|418.8|416.4|418.57|416.17|0
1650306840000|2022-04-18 18:34:00|418.34|415.94|418.57|416.17|418.57|416.17|418.34|415.94|0
1650306850000|2022-04-18 18:34:10|418.65|416.25|417.88|415.48|418.65|416.25|417.88|415.48|0
1650306860000|2022-04-18 18:34:20|417.72|415.32|417.26|414.86|417.72|415.32|417.26|414.86|0
1650306870000|2022-04-18 18:34:30|417.41|415.01|417.57|415.17|417.57|415.17|417.26|414.86|0
1650306880000|2022-04-18 18:34:40|417.72|415.32|418.49|416.09|418.49|416.09|417.72|415.32|0
1650306890000|2022-04-18 18:34:50|418.57|416.17|418.8|416.4|418.8|416.4|418.57|416.17|0
1650306900000|2022-04-18 18:35:00|418.87|416.47|418.8|416.4|418.95|416.55|418.8|416.4|0
1650306910000|2022-04-18 18:35:10|418.95|416.55|418.8|416.4|418.95|416.55|418.8|416.4|0
1650306920000|2022-04-18 18:35:20|418.95|416.55|418.8|416.4|418.95|416.55|418.8|416.4|0
1650306930000|2022-04-18 18:35:30|419.11|416.71|419.11|416.71|419.11|416.71|419.03|416.63|0
1650306940000|2022-04-18 18:35:40|419.72|417.32|419.88|417.48|420.19|417.79|419.72|417.32|0
1650306950000|2022-04-18 18:35:50|419.11|416.71|418.87|416.47|419.11|416.71|418.64|416.24|0
1650306960000|2022-04-18 18:36:00|418.8|416.4|418.34|415.94|418.8|416.4|418.34|415.94|0
1650306970000|2022-04-18 18:36:10|418.18|415.78|417.95|415.55|418.18|415.78|417.95|415.55|0
1650306980000|2022-04-18 18:36:20|417.87|415.47|418.18|415.78|418.18|415.78|417.87|415.47|0
1650306990000|2022-04-18 18:36:30|418.03|415.63|418.49|416.09|418.49|416.09|418.03|415.63|0
1650307000000|2022-04-18 18:36:40|418.18|415.78|418.49|416.09|418.49|416.09|418.1|415.7|0
1650307010000|2022-04-18 18:36:50|418.56|416.16|418.8|416.4|418.95|416.55|418.56|416.16|0
1650307020000|2022-04-18 18:37:00|418.95|416.55|418.87|416.47|418.95|416.55|418.8|416.4|0
1650307030000|2022-04-18 18:37:10|419.26|416.86|419.26|416.86|419.33|416.93|419.26|416.86|0
1650307040000|2022-04-18 18:37:20|418.95|416.55|419.41|417.01|419.41|417.01|418.95|416.55|0
1650307050000|2022-04-18 18:37:30|419.26|416.86|419.41|417.01|419.41|417.01|419.26|416.86|0
1650307060000|2022-04-18 18:37:40|419.57|417.17|419.72|417.32|419.72|417.32|419.57|417.17|0
1650307070000|2022-04-18 18:37:50|419.57|417.17|420.19|417.79|420.19|417.79|419.57|417.17|0
1650307080000|2022-04-18 18:38:00|420.03|417.63|420.11|417.71|420.19|417.79|420.03|417.63|0
1650307090000|2022-04-18 18:38:10|418.8|416.4|418.95|416.55|418.95|416.55|418.64|416.24|0
1650307100000|2022-04-18 18:38:20|418.64|416.24|417.72|415.32|418.64|416.24|417.57|415.17|0
1650307110000|2022-04-18 18:38:30|417.95|415.55|418.49|416.09|418.49|416.09|417.95|415.55|0
1650307120000|2022-04-18 18:38:40|418.64|416.24|418.34|415.94|418.8|416.4|418.34|415.94|0
1650307130000|2022-04-18 18:38:50|418.49|416.09|418.49|416.09|418.49|416.09|418.49|416.09|0
1650307140000|2022-04-18 18:39:00|418.56|416.16|418.33|415.93|418.64|416.24|418.33|415.93|0
1650307150000|2022-04-18 18:39:10|417.87|415.47|417.72|415.32|417.87|415.47|417.56|415.16|0
1650307160000|2022-04-18 18:39:20|417.79|415.39|418.18|415.78|418.18|415.78|417.79|415.39|0
1650307170000|2022-04-18 18:39:30|417.87|415.47|417.72|415.32|417.87|415.47|417.72|415.32|0
1650307180000|2022-04-18 18:39:40|417.87|415.47|417.87|415.47|417.95|415.55|417.87|415.47|0
1650307190000|2022-04-18 18:39:50|418.03|415.63|418.03|415.63|418.03|415.63|418.03|415.63|0
1650307200000|2022-04-18 18:40:00|418.18|415.78|418.49|416.09|418.64|416.24|417.87|415.47|0
1650307210000|2022-04-18 18:40:10|418.64|416.24|418.72|416.32|419.11|416.71|418.64|416.24|0
1650307220000|2022-04-18 18:40:20|418.56|416.16|418.18|415.78|418.56|416.16|418.18|415.78|0
1650307230000|2022-04-18 18:40:30|418.33|415.93|418.49|416.09|418.49|416.09|418.33|415.93|0
1650307240000|2022-04-18 18:40:40|417.87|415.47|417.72|415.32|417.87|415.47|417.56|415.16|0
1650307250000|2022-04-18 18:40:50|417.41|415.01|417.48|415.08|417.56|415.16|417.41|415.01|0
1650307260000|2022-04-18 18:41:00|417.72|415.32|417.41|415.01|417.72|415.32|417.41|415.01|0
1650307270000|2022-04-18 18:41:10|416.95|414.55|415.87|413.47|416.95|414.55|415.87|413.47|0
1650307280000|2022-04-18 18:41:20|416.49|414.09|417.26|414.86|417.26|414.86|416.33|413.93|0
1650307290000|2022-04-18 18:41:30|417.18|414.78|417.26|414.86|417.26|414.86|417.1|414.7|0
1650307300000|2022-04-18 18:41:40|416.95|414.55|416.64|414.24|416.95|414.55|416.64|414.24|0
1650307310000|2022-04-18 18:41:50|416.79|414.39|417.33|414.93|417.33|414.93|416.79|414.39|0
1650307320000|2022-04-18 18:42:00|417.41|415.01|417.56|415.16|417.56|415.16|417.41|415.01|0
1650307330000|2022-04-18 18:42:10|417.41|415.01|417.26|414.86|417.41|415.01|417.1|414.7|0
1650307340000|2022-04-18 18:42:20|417.1|414.7|416.49|414.09|417.1|414.7|416.49|414.09|0
1650307350000|2022-04-18 18:42:30|416.33|413.93|416.33|413.93|416.49|414.09|416.33|413.93|0
1650307360000|2022-04-18 18:42:40|416.64|414.24|416.79|414.39|416.79|414.39|416.64|414.24|0
1650307370000|2022-04-18 18:42:50|416.64|414.24|416.64|414.24|416.64|414.24|416.49|414.09|0
1650307380000|2022-04-18 18:43:00|416.49|414.09|416.33|413.93|416.49|414.09|416.33|413.93|0
1650307390000|2022-04-18 18:43:10|416.18|413.78|416.33|413.93|416.33|413.93|416.18|413.78|0
1650307400000|2022-04-18 18:43:20|416.49|414.09|416.64|414.24|416.64|414.24|416.49|414.09|0
1650307410000|2022-04-18 18:43:30|416.79|414.39|416.79|414.39|416.79|414.39|416.79|414.39|0
1650307420000|2022-04-18 18:43:40|416.64|414.24|416.64|414.24|416.64|414.24|416.64|414.24|0
1650307430000|2022-04-18 18:43:50|416.95|414.55|416.95|414.55|416.95|414.55|416.79|414.39|0
1650307440000|2022-04-18 18:44:00|416.79|414.39|415.87|413.47|416.79|414.39|415.87|413.47|0
1650307450000|2022-04-18 18:44:10|416.03|413.63|416.49|414.09|416.49|414.09|416.03|413.63|0
1650307460000|2022-04-18 18:44:20|416.64|414.24|416.64|414.24|416.64|414.24|416.64|414.24|0
1650307470000|2022-04-18 18:44:30|416.79|414.39|416.71|414.31|416.79|414.39|416.71|414.31|0
1650307480000|2022-04-18 18:44:40|416.79|414.39|416.79|414.39|416.79|414.39|416.79|414.39|0
1650307490000|2022-04-18 18:44:50|416.64|414.24|416.33|413.93|416.64|414.24|416.33|413.93|0
1650307500000|2022-04-18 18:45:00|416.49|414.09|416.64|414.24|416.79|414.39|416.49|414.09|0
1650307510000|2022-04-18 18:45:10|416.49|414.09|415.87|413.47|416.64|414.24|415.87|413.47|0
1650307520000|2022-04-18 18:45:20|416.02|413.62|416.18|413.78|416.33|413.93|416.02|413.62|0
1650307530000|2022-04-18 18:45:30|416.02|413.62|416.49|414.09|416.49|414.09|416.02|413.62|0
1650307540000|2022-04-18 18:45:40|416.64|414.24|416.64|414.24|416.79|414.39|416.64|414.24|0
1650307550000|2022-04-18 18:45:50|416.49|414.09|416.18|413.78|416.49|414.09|416.18|413.78|0
1650307560000|2022-04-18 18:46:00|415.87|413.47|415.48|413.08|415.87|413.47|415.48|413.08|0
1650307570000|2022-04-18 18:46:10|415.56|413.16|415.41|413.01|415.56|413.16|415.26|412.86|0
1650307580000|2022-04-18 18:46:20|415.64|413.24|415.56|413.16|415.72|413.32|415.56|413.16|0
1650307590000|2022-04-18 18:46:30|415.41|413.01|414.95|412.55|415.72|413.32|414.95|412.55|0
1650307600000|2022-04-18 18:46:40|414.8|412.4|414.8|412.4|414.8|412.4|414.64|412.24|0
1650307610000|2022-04-18 18:46:50|414.64|412.24|414.03|411.63|414.64|412.24|414.03|411.63|0
1650307620000|2022-04-18 18:47:00|414.18|411.78|414.18|411.78|414.18|411.78|414.03|411.63|0
1650307630000|2022-04-18 18:47:10|414.34|411.94|414.41|412.01|414.49|412.09|414.34|411.94|0
1650307640000|2022-04-18 18:47:20|414.49|412.09|414.34|411.94|414.49|412.09|414.18|411.78|0
1650307650000|2022-04-18 18:47:30|414.26|411.86|414.34|411.94|414.34|411.94|414.18|411.78|0
1650307660000|2022-04-18 18:47:40|414.18|411.78|414.56|412.16|414.56|412.16|414.18|411.78|0
1650307670000|2022-04-18 18:47:50|414.49|412.09|414.8|412.4|414.8|412.4|414.34|411.94|0
1650307680000|2022-04-18 18:48:00|414.64|412.24|415.1|412.7|415.1|412.7|414.64|412.24|0
1650307690000|2022-04-18 18:48:10|415.26|412.86|414.64|412.24|415.26|412.86|414.49|412.09|0
1650307700000|2022-04-18 18:48:20|414.49|412.09|414.33|411.93|414.49|412.09|414.33|411.93|0
1650307710000|2022-04-18 18:48:30|414.03|411.63|414.03|411.63|414.18|411.78|414.03|411.63|0
1650307720000|2022-04-18 18:48:40|414.33|411.93|414.03|411.63|414.33|411.93|414.03|411.63|0
1650307730000|2022-04-18 18:48:50|414.33|411.93|414.79|412.39|414.79|412.39|414.33|411.93|0
1650307740000|2022-04-18 18:49:00|415.1|412.7|415.25|412.85|415.41|413.01|415.1|412.7|0
1650307750000|2022-04-18 18:49:10|415.41|413.01|415.33|412.93|415.41|413.01|415.25|412.85|0
1650307760000|2022-04-18 18:49:20|415.41|413.01|415.56|413.16|415.56|413.16|415.41|413.01|0
1650307770000|2022-04-18 18:49:30|415.41|413.01|415.87|413.47|415.87|413.47|415.41|413.01|0
1650307780000|2022-04-18 18:49:40|415.72|413.32|415.72|413.32|415.72|413.32|415.56|413.16|0
1650307790000|2022-04-18 18:49:50|415.56|413.16|415.56|413.16|415.72|413.32|415.56|413.16|0
1650307800000|2022-04-18 18:50:00|415.25|412.85|415.25|412.85|415.41|413.01|415.1|412.7|0
1650307810000|2022-04-18 18:50:10|414.95|412.55|415.1|412.7|415.1|412.7|414.95|412.55|0
1650307820000|2022-04-18 18:50:20|415.25|412.85|415.41|413.01|415.41|413.01|415.25|412.85|0
1650307830000|2022-04-18 18:50:30|415.71|413.31|415.56|413.16|415.71|413.31|415.56|413.16|0
1650307840000|2022-04-18 18:50:40|415.71|413.31|415.87|413.47|416.02|413.62|415.71|413.31|0
1650307850000|2022-04-18 18:50:50|416.02|413.62|416.18|413.78|416.33|413.93|416.02|413.62|0
1650307860000|2022-04-18 18:51:00|416.4|414|416.48|414.08|416.48|414.08|416.4|414|0
1650307870000|2022-04-18 18:51:10|416.64|414.24|416.79|414.39|416.79|414.39|416.64|414.24|0
1650307880000|2022-04-18 18:51:20|416.94|414.54|416.64|414.24|417.1|414.7|416.48|414.08|0
1650307890000|2022-04-18 18:51:30|416.79|414.39|417.1|414.7|417.1|414.7|416.79|414.39|0
1650307900000|2022-04-18 18:51:40|416.94|414.54|417.25|414.85|417.25|414.85|416.94|414.54|0
1650307910000|2022-04-18 18:51:50|417.41|415.01|416.94|414.54|417.41|415.01|416.94|414.54|0
1650307920000|2022-04-18 18:52:00|417.25|414.85|417.56|415.16|417.56|415.16|417.1|414.7|0
1650307930000|2022-04-18 18:52:10|417.71|415.31|417.87|415.47|417.87|415.47|417.71|415.31|0
1650307940000|2022-04-18 18:52:20|417.56|415.16|417.71|415.31|417.87|415.47|417.56|415.16|0
1650307950000|2022-04-18 18:52:30|417.56|415.16|417.87|415.47|417.87|415.47|417.56|415.16|0
1650307960000|2022-04-18 18:52:40|417.71|415.31|417.87|415.47|418.02|415.62|417.71|415.31|0
1650307970000|2022-04-18 18:52:50|418.02|415.62|417.4|415|418.02|415.62|417.4|415|0
1650307980000|2022-04-18 18:53:00|417.32|414.92|417.25|414.85|417.32|414.92|417.25|414.85|0
1650307990000|2022-04-18 18:53:10|417.1|414.7|417.4|415|417.48|415.08|417.1|414.7|0
1650308000000|2022-04-18 18:53:20|417.25|414.85|417.4|415|417.4|415|417.25|414.85|0
1650308010000|2022-04-18 18:53:30|417.25|414.85|417.1|414.7|417.25|414.85|417.1|414.7|0
1650308020000|2022-04-18 18:53:40|417.25|414.85|416.94|414.54|417.25|414.85|416.94|414.54|0
1650308030000|2022-04-18 18:53:50|417.17|414.77|417.56|415.16|417.56|415.16|417.1|414.7|0
1650308040000|2022-04-18 18:54:00|417.48|415.08|418.02|415.62|418.02|415.62|417.48|415.08|0
1650308050000|2022-04-18 18:54:10|417.71|415.31|417.71|415.31|417.87|415.47|417.56|415.16|0
1650308060000|2022-04-18 18:54:20|417.56|415.16|417.25|414.85|417.71|415.31|417.25|414.85|0
1650308070000|2022-04-18 18:54:30|417.1|414.7|417.1|414.7|417.1|414.7|416.94|414.54|0
1650308080000|2022-04-18 18:54:40|417.02|414.62|416.94|414.54|417.02|414.62|416.79|414.39|0
1650308090000|2022-04-18 18:54:50|416.79|414.39|416.79|414.39|416.79|414.39|416.79|414.39|0
1650308100000|2022-04-18 18:55:00|416.55|414.15|416.48|414.08|416.79|414.39|416.33|413.93|0
1650308110000|2022-04-18 18:55:10|416.63|414.23|415.56|413.16|416.63|414.23|415.56|413.16|0
1650308120000|2022-04-18 18:55:20|415.25|412.85|414.79|412.39|415.25|412.85|414.79|412.39|0
1650308130000|2022-04-18 18:55:30|414.33|411.93|414.33|411.93|414.48|412.08|414.33|411.93|0
1650308140000|2022-04-18 18:55:40|414.25|411.85|414.64|412.24|414.64|412.24|414.25|411.85|0
1650308150000|2022-04-18 18:55:50|414.33|411.93|414.4|412|414.4|412|414.18|411.78|0
1650308160000|2022-04-18 18:56:00|414.64|412.24|414.94|412.54|414.94|412.54|414.48|412.08|0
1650308170000|2022-04-18 18:56:10|414.79|412.39|414.48|412.08|414.79|412.39|414.48|412.08|0
1650308180000|2022-04-18 18:56:20|414.33|411.93|414.4|412|414.4|412|414.18|411.78|0
1650308190000|2022-04-18 18:56:30|414.33|411.93|414.48|412.08|414.48|412.08|414.18|411.78|0
1650308200000|2022-04-18 18:56:40|414.64|412.24|414.94|412.54|414.94|412.54|414.64|412.24|0
1650308210000|2022-04-18 18:56:50|415.1|412.7|415.4|413|415.63|413.23|415.1|412.7|0
1650308220000|2022-04-18 18:57:00|415.17|412.77|415.25|412.85|415.25|412.85|415.02|412.62|0
1650308230000|2022-04-18 18:57:10|415.4|413|415.25|412.85|415.4|413|415.25|412.85|0
1650308240000|2022-04-18 18:57:20|415.4|413|414.64|412.24|415.4|413|414.64|412.24|0
1650308250000|2022-04-18 18:57:30|414.79|412.39|415.25|412.85|415.25|412.85|414.79|412.39|0
1650308260000|2022-04-18 18:57:40|415.56|413.16|415.56|413.16|415.56|413.16|415.4|413|0
1650308270000|2022-04-18 18:57:50|415.71|413.31|416.48|414.08|416.48|414.08|415.71|413.31|0
1650308280000|2022-04-18 18:58:00|416.17|413.77|416.02|413.62|416.17|413.77|416.02|413.62|0
1650308290000|2022-04-18 18:58:10|416.17|413.77|415.25|412.85|416.17|413.77|415.25|412.85|0
1650308300000|2022-04-18 18:58:20|415.4|413|415.4|413|415.56|413.16|415.4|413|0
1650308310000|2022-04-18 18:58:30|415.17|412.77|415.25|412.85|415.25|412.85|415.17|412.77|0
1650308320000|2022-04-18 18:58:40|415.1|412.7|415.1|412.7|415.4|413|415.1|412.7|0
1650308330000|2022-04-18 18:58:50|414.94|412.54|415.25|412.85|415.25|412.85|414.94|412.54|0
1650308340000|2022-04-18 18:59:00|415.4|413|415.4|413|415.4|413|415.1|412.7|0
1650308350000|2022-04-18 18:59:10|415.25|412.85|414.79|412.39|415.4|413|414.79|412.39|0
1650308360000|2022-04-18 18:59:20|414.48|412.08|413.79|411.39|414.48|412.08|413.79|411.39|0
1650308370000|2022-04-18 18:59:30|414.02|411.62|413.87|411.47|414.02|411.62|413.72|411.32|0
1650308380000|2022-04-18 18:59:40|413.72|411.32|413.41|411.01|413.72|411.32|413.41|411.01|0
1650308390000|2022-04-18 18:59:50|413.56|411.16|413.87|411.47|413.87|411.47|413.56|411.16|0
1650308400000|2022-04-18 19:00:00|413.56|411.16|414.18|411.78|414.18|411.78|413.56|411.16|0
1650308410000|2022-04-18 19:00:10|414.02|411.62|413.87|411.47|414.02|411.62|413.72|411.32|0
1650308420000|2022-04-18 19:00:20|413.79|411.39|414.33|411.93|414.33|411.93|413.72|411.32|0
1650308430000|2022-04-18 19:00:30|414.48|412.08|414.48|412.08|414.48|412.08|414.48|412.08|0
1650308440000|2022-04-18 19:00:40|414.64|412.24|414.48|412.08|414.64|412.24|414.48|412.08|0
1650308450000|2022-04-18 19:00:50|414.33|411.93|414.02|411.62|414.33|411.93|414.02|411.62|0
1650308460000|2022-04-18 19:01:00|413.72|411.32|413.56|411.16|413.87|411.47|413.56|411.16|0
1650308470000|2022-04-18 19:01:10|413.87|411.47|413.56|411.16|413.94|411.54|413.56|411.16|0
1650308480000|2022-04-18 19:01:20|413.72|411.32|413.72|411.32|413.72|411.32|413.72|411.32|0
1650308490000|2022-04-18 19:01:30|413.56|411.16|413.87|411.47|413.87|411.47|413.56|411.16|0
1650308500000|2022-04-18 19:01:40|413.72|411.32|413.56|411.16|413.72|411.32|413.56|411.16|0
1650308510000|2022-04-18 19:01:50|413.41|411.01|413.56|411.16|413.56|411.16|413.41|411.01|0
1650308520000|2022-04-18 19:02:00|413.72|411.32|413.87|411.47|413.87|411.47|413.72|411.32|0
1650308530000|2022-04-18 19:02:10|413.72|411.32|412.8|410.4|413.87|411.47|412.8|410.4|0
1650308540000|2022-04-18 19:02:20|412.64|410.24|412.49|410.09|412.64|410.24|412.49|410.09|0
1650308550000|2022-04-18 19:02:30|412.34|409.94|412.34|409.94|412.34|409.94|412.18|409.78|0
1650308560000|2022-04-18 19:02:40|412.64|410.24|412.64|410.24|412.72|410.32|412.64|410.24|0
1650308570000|2022-04-18 19:02:50|412.41|410.01|412.34|409.94|412.49|410.09|412.34|409.94|0
1650308580000|2022-04-18 19:03:00|412.49|410.09|412.18|409.78|412.49|410.09|412.18|409.78|0
1650308600000|2022-04-18 19:03:20|412.49|410.09|412.49|410.09|412.49|410.09|412.49|410.09|0
1650308610000|2022-04-18 19:03:30|412.34|409.94|412.18|409.78|412.49|410.09|412.18|409.78|0
1650308620000|2022-04-18 19:03:40|412.49|410.09|413.1|410.7|413.1|410.7|412.49|410.09|0
1650308630000|2022-04-18 19:03:50|412.49|410.09|412.64|410.24|412.64|410.24|412.49|410.09|0
1650308640000|2022-04-18 19:04:00|412.8|410.4|412.64|410.24|412.8|410.4|412.56|410.16|0
1650308650000|2022-04-18 19:04:10|412.49|410.09|411.88|409.48|412.49|410.09|411.88|409.48|0
1650308660000|2022-04-18 19:04:20|412.03|409.63|411.88|409.48|412.18|409.78|411.88|409.48|0
1650308670000|2022-04-18 19:04:30|411.73|409.33|412.03|409.63|412.03|409.63|411.57|409.17|0
1650308680000|2022-04-18 19:04:40|411.88|409.48|411.57|409.17|411.88|409.48|411.57|409.17|0
1650308690000|2022-04-18 19:04:50|411.73|409.33|411.88|409.48|411.88|409.48|411.57|409.17|0
1650308700000|2022-04-18 19:05:00|412.03|409.63|411.88|409.48|412.18|409.78|411.88|409.48|0
1650308710000|2022-04-18 19:05:10|412.1|409.7|412.34|409.94|412.34|409.94|412.1|409.7|0
1650308720000|2022-04-18 19:05:20|412.49|410.09|412.41|410.01|412.64|410.24|412.34|409.94|0
1650308730000|2022-04-18 19:05:30|412.64|410.24|413.25|410.85|413.25|410.85|412.64|410.24|0
1650308740000|2022-04-18 19:05:40|413.1|410.7|412.64|410.24|413.1|410.7|412.64|410.24|0
1650308750000|2022-04-18 19:05:50|412.95|410.55|413.1|410.7|413.1|410.7|412.95|410.55|0
1650308760000|2022-04-18 19:06:00|413.41|411.01|413.41|411.01|413.56|411.16|413.41|411.01|0
1650308770000|2022-04-18 19:06:10|413.1|410.7|413.1|410.7|413.41|411.01|413.1|410.7|0
1650308780000|2022-04-18 19:06:20|413.25|410.85|412.95|410.55|413.41|411.01|412.95|410.55|0
1650308790000|2022-04-18 19:06:30|412.64|410.24|412.64|410.24|412.64|410.24|412.64|410.24|0
1650308800000|2022-04-18 19:06:40|412.79|410.39|413.25|410.85|413.25|410.85|412.79|410.39|0
1650308810000|2022-04-18 19:06:50|413.41|411.01|412.95|410.55|413.41|411.01|412.95|410.55|0
1650308820000|2022-04-18 19:07:00|413.1|410.7|412.56|410.16|413.1|410.7|412.56|410.16|0
1650308830000|2022-04-18 19:07:10|412.64|410.24|412.34|409.94|412.64|410.24|412.34|409.94|0
1650308850000|2022-04-18 19:07:30|412.03|409.63|411.88|409.48|412.18|409.78|411.88|409.48|0
1650308860000|2022-04-18 19:07:40|411.8|409.4|411.8|409.4|411.8|409.4|411.72|409.32|0
1650308870000|2022-04-18 19:07:50|411.72|409.32|412.18|409.78|412.18|409.78|411.72|409.32|0
1650308880000|2022-04-18 19:08:00|412.03|409.63|412.03|409.63|412.18|409.78|412.03|409.63|0
1650308890000|2022-04-18 19:08:10|411.42|409.02|411.19|408.79|411.42|409.02|411.19|408.79|0
1650308900000|2022-04-18 19:08:20|411.27|408.87|412.03|409.63|412.03|409.63|411.27|408.87|0
1650308910000|2022-04-18 19:08:30|411.72|409.32|411.88|409.48|411.88|409.48|411.57|409.17|0
1650308920000|2022-04-18 19:08:40|412.03|409.63|411.88|409.48|412.03|409.63|411.88|409.48|0
1650308930000|2022-04-18 19:08:50|411.57|409.17|411.42|409.02|411.57|409.17|411.42|409.02|0
1650308940000|2022-04-18 19:09:00|411.26|408.86|411.42|409.02|411.42|409.02|411.26|408.86|0
1650308950000|2022-04-18 19:09:10|411.26|408.86|411.26|408.86|411.26|408.86|411.11|408.71|0
1650308960000|2022-04-18 19:09:20|411.11|408.71|411.11|408.71|411.11|408.71|411.11|408.71|0
1650308970000|2022-04-18 19:09:30|410.81|408.41|411.11|408.71|411.11|408.71|410.81|408.41|0
1650308980000|2022-04-18 19:09:40|411.26|408.86|411.42|409.02|411.42|409.02|411.11|408.71|0
1650308990000|2022-04-18 19:09:50|411.57|409.17|411.42|409.02|411.57|409.17|411.42|409.02|0
1650309000000|2022-04-18 19:10:00|411.26|408.86|411.11|408.71|411.57|409.17|411.11|408.71|0
1650309010000|2022-04-18 19:10:10|411.57|409.17|411.72|409.32|411.72|409.32|411.57|409.17|0
1650309020000|2022-04-18 19:10:20|411.88|409.48|412.95|410.55|412.95|410.55|411.88|409.48|0
1650309030000|2022-04-18 19:10:30|412.49|410.09|412.79|410.39|412.79|410.39|412.49|410.09|0
1650309040000|2022-04-18 19:10:40|412.64|410.24|413.1|410.7|413.1|410.7|412.49|410.09|0
1650309050000|2022-04-18 19:10:50|412.95|410.55|412.95|410.55|413.1|410.7|412.95|410.55|0
1650309060000|2022-04-18 19:11:00|413.1|410.7|413.17|410.77|413.25|410.85|413.1|410.7|0
1650309070000|2022-04-18 19:11:10|412.95|410.55|412.49|410.09|413.1|410.7|412.49|410.09|0
1650309080000|2022-04-18 19:11:20|412.64|410.24|412.95|410.55|412.95|410.55|412.64|410.24|0
1650309090000|2022-04-18 19:11:30|412.64|410.24|412.49|410.09|412.79|410.39|412.49|410.09|0
1650309100000|2022-04-18 19:11:40|412.33|409.93|412.25|409.85|412.33|409.93|412.18|409.78|0
1650309110000|2022-04-18 19:11:50|412.03|409.63|412.03|409.63|412.18|409.78|412.03|409.63|0
1650309120000|2022-04-18 19:12:00|412.18|409.78|412.18|409.78|412.33|409.93|412.03|409.63|0
1650309130000|2022-04-18 19:12:10|412.03|409.63|412.03|409.63|412.18|409.78|412.03|409.63|0
1650309140000|2022-04-18 19:12:20|411.87|409.47|411.87|409.47|412.03|409.63|411.87|409.47|0
1650309150000|2022-04-18 19:12:30|411.72|409.32|411.87|409.47|412.03|409.63|411.72|409.32|0
1650309160000|2022-04-18 19:12:40|411.57|409.17|411.26|408.86|411.57|409.17|411.26|408.86|0
1650309170000|2022-04-18 19:12:50|410.8|408.4|410.8|408.4|410.96|408.56|410.8|408.4|0
1650309180000|2022-04-18 19:13:00|410.65|408.25|410.65|408.25|410.8|408.4|410.65|408.25|0
1650309190000|2022-04-18 19:13:10|409.43|407.03|409.28|406.88|409.74|407.34|409.28|406.88|0
1650309200000|2022-04-18 19:13:20|409.13|406.73|409.13|406.73|409.13|406.73|409.13|406.73|0
1650309210000|2022-04-18 19:13:30|409.28|406.88|409.13|406.73|409.28|406.88|409.13|406.73|0
1650309220000|2022-04-18 19:13:40|409.28|406.88|409.13|406.73|409.28|406.88|409.13|406.73|0
1650309230000|2022-04-18 19:13:50|409.28|406.88|409.28|406.88|409.28|406.88|409.28|406.88|0
1650309240000|2022-04-18 19:14:00|409.43|407.03|409.13|406.73|409.43|407.03|409.13|406.73|0
1650309260000|2022-04-18 19:14:20|409.28|406.88|409.58|407.18|409.58|407.18|409.28|406.88|0
1650309270000|2022-04-18 19:14:30|408.37|405.97|408.67|406.27|409.13|406.73|408.37|405.97|0
1650309280000|2022-04-18 19:14:40|408.82|406.42|409.13|406.73|409.13|406.73|408.82|406.42|0
1650309290000|2022-04-18 19:14:50|409.28|406.88|409.74|407.34|409.74|407.34|409.28|406.88|0
1650309300000|2022-04-18 19:15:00|409.89|407.49|409.74|407.34|409.89|407.49|409.28|406.88|0
1650309310000|2022-04-18 19:15:10|409.89|407.49|411.26|408.86|411.26|408.86|409.89|407.49|0
1650309320000|2022-04-18 19:15:20|411.41|409.01|411.26|408.86|411.41|409.01|411.26|408.86|0
1650309330000|2022-04-18 19:15:30|410.96|408.56|410.5|408.1|410.96|408.56|410.5|408.1|0
1650309340000|2022-04-18 19:15:40|410.35|407.95|410.65|408.25|410.8|408.4|410.35|407.95|0
1650309350000|2022-04-18 19:15:50|410.5|408.1|410.5|408.1|410.8|408.4|410.5|408.1|0
1650309360000|2022-04-18 19:16:00|410.35|407.95|410.19|407.79|410.42|408.02|410.19|407.79|0
1650309370000|2022-04-18 19:16:10|410.35|407.95|410.65|408.25|410.65|408.25|410.35|407.95|0
1650309380000|2022-04-18 19:16:20|410.5|408.1|409.74|407.34|410.5|408.1|409.74|407.34|0
1650309390000|2022-04-18 19:16:30|409.89|407.49|410.27|407.87|410.27|407.87|409.89|407.49|0
1650309400000|2022-04-18 19:16:40|410.35|407.95|410.19|407.79|410.35|407.95|410.19|407.79|0
1650309410000|2022-04-18 19:16:50|410.35|407.95|410.19|407.79|410.35|407.95|410.19|407.79|0
1650309420000|2022-04-18 19:17:00|410.35|407.95|409.89|407.49|410.35|407.95|409.74|407.34|0
1650309430000|2022-04-18 19:17:10|409.73|407.33|410.04|407.64|410.04|407.64|409.73|407.33|0
1650309440000|2022-04-18 19:17:20|409.73|407.33|409.58|407.18|409.73|407.33|409.58|407.18|0
1650309450000|2022-04-18 19:17:30|409.73|407.33|409.58|407.18|409.73|407.33|409.43|407.03|0
1650309460000|2022-04-18 19:17:40|409.73|407.33|409.28|406.88|409.73|407.33|409.28|406.88|0
1650309470000|2022-04-18 19:17:50|409.13|406.73|409.28|406.88|409.28|406.88|409.13|406.73|0
1650309480000|2022-04-18 19:18:00|408.97|406.57|408.97|406.57|409.12|406.72|408.97|406.57|0
1650309490000|2022-04-18 19:18:10|408.82|406.42|408.82|406.42|408.97|406.57|408.82|406.42|0
1650309500000|2022-04-18 19:18:20|408.97|406.57|409.12|406.72|409.12|406.72|408.97|406.57|0
1650309510000|2022-04-18 19:18:30|408.97|406.57|409.58|407.18|409.58|407.18|408.97|406.57|0
1650309520000|2022-04-18 19:18:40|409.73|407.33|409.89|407.49|409.89|407.49|409.73|407.33|0
1650309530000|2022-04-18 19:18:50|410.04|407.64|409.89|407.49|410.19|407.79|409.89|407.49|0
1650309540000|2022-04-18 19:19:00|410.04|407.64|409.89|407.49|410.19|407.79|409.89|407.49|0
1650309550000|2022-04-18 19:19:10|409.73|407.33|409.12|406.72|409.73|407.33|409.12|406.72|0
1650309560000|2022-04-18 19:19:20|408.97|406.57|408.97|406.57|408.97|406.57|408.97|406.57|0
1650309570000|2022-04-18 19:19:30|408.67|406.27|408.67|406.27|408.67|406.27|408.36|405.96|0
1650309580000|2022-04-18 19:19:40|408.82|406.42|408.52|406.12|408.82|406.42|408.52|406.12|0
1650309590000|2022-04-18 19:19:50|408.36|405.96|408.67|406.27|408.67|406.27|408.36|405.96|0
1650309600000|2022-04-18 19:20:00|408.74|406.34|408.67|406.27|408.97|406.57|408.67|406.27|0
1650309610000|2022-04-18 19:20:10|408.51|406.11|408.67|406.27|408.67|406.27|408.51|406.11|0
1650309620000|2022-04-18 19:20:20|408.51|406.11|408.97|406.57|408.97|406.57|408.51|406.11|0
1650309630000|2022-04-18 19:20:30|408.82|406.42|409.12|406.72|409.12|406.72|408.82|406.42|0
1650309640000|2022-04-18 19:20:40|410.19|407.79|409.43|407.03|410.19|407.79|409.43|407.03|0
1650309650000|2022-04-18 19:20:50|409.28|406.88|409.12|406.72|409.28|406.88|409.12|406.72|0
1650309660000|2022-04-18 19:21:00|409.28|406.88|409.58|407.18|409.58|407.18|409.28|406.88|0
1650309670000|2022-04-18 19:21:10|409.43|407.03|409.43|407.03|409.58|407.18|409.43|407.03|0
1650309680000|2022-04-18 19:21:20|409.28|406.88|409.73|407.33|409.73|407.33|409.28|406.88|0
1650309690000|2022-04-18 19:21:30|409.58|407.18|409.73|407.33|410.04|407.64|409.58|407.18|0
1650309700000|2022-04-18 19:21:40|409.89|407.49|409.73|407.33|409.89|407.49|409.58|407.18|0
1650309710000|2022-04-18 19:21:50|409.58|407.18|409.43|407.03|409.58|407.18|409.43|407.03|0
1650309720000|2022-04-18 19:22:00|409.73|407.33|409.12|406.72|409.73|407.33|409.12|406.72|0
1650309730000|2022-04-18 19:22:10|408.97|406.57|408.97|406.57|408.97|406.57|408.97|406.57|0
1650309740000|2022-04-18 19:22:20|409.12|406.72|408.97|406.57|409.12|406.72|408.97|406.57|0
1650309750000|2022-04-18 19:22:30|408.82|406.42|408.97|406.57|408.97|406.57|408.82|406.42|0
1650309760000|2022-04-18 19:22:40|408.82|406.42|408.67|406.27|408.97|406.57|408.67|406.27|0
1650309770000|2022-04-18 19:22:50|408.51|406.11|408.51|406.11|408.67|406.27|408.51|406.11|0
1650309780000|2022-04-18 19:23:00|408.67|406.27|407.9|405.5|408.67|406.27|407.9|405.5|0
1650309790000|2022-04-18 19:23:10|407.98|405.58|407.6|405.2|407.98|405.58|407.6|405.2|0
1650309800000|2022-04-18 19:23:20|407.75|405.35|406.99|404.59|407.75|405.35|406.99|404.59|0
1650309810000|2022-04-18 19:23:30|406.54|404.14|406.54|404.14|406.54|404.14|406.08|403.68|0
1650309820000|2022-04-18 19:23:40|406.69|404.29|406.38|403.98|406.69|404.29|406.38|403.98|0
1650309830000|2022-04-18 19:23:50|406.69|404.29|406.69|404.29|406.84|404.44|406.69|404.29|0
1650309840000|2022-04-18 19:24:00|406.76|404.36|406.38|403.98|406.76|404.36|406.38|403.98|0
1650309850000|2022-04-18 19:24:10|406.54|404.14|406.69|404.29|406.69|404.29|406.23|403.83|0
1650309860000|2022-04-18 19:24:20|406.54|404.14|406.84|404.44|406.84|404.44|406.54|404.14|0
1650309870000|2022-04-18 19:24:30|406.99|404.59|406.99|404.59|407.14|404.74|406.99|404.59|0
1650309880000|2022-04-18 19:24:40|406.69|404.29|406.46|404.06|406.69|404.29|406.38|403.98|0
1650309890000|2022-04-18 19:24:50|406.54|404.14|406.84|404.44|406.99|404.59|406.54|404.14|0
1650309900000|2022-04-18 19:25:00|406.23|403.83|406.23|403.83|406.38|403.98|406.23|403.83|0
1650309910000|2022-04-18 19:25:10|406.38|403.98|406.38|403.98|406.38|403.98|406.38|403.98|0
1650309920000|2022-04-18 19:25:20|406.54|404.14|406.76|404.36|406.76|404.36|406.38|403.98|0
1650309930000|2022-04-18 19:25:30|406.69|404.29|406.99|404.59|406.99|404.59|406.69|404.29|0
1650309940000|2022-04-18 19:25:40|406.84|404.44|406.23|403.83|406.84|404.44|406.23|403.83|0
1650309950000|2022-04-18 19:25:50|406.38|403.98|406.54|404.14|406.54|404.14|406.23|403.83|0
1650309960000|2022-04-18 19:26:00|406.69|404.29|406.38|403.98|406.69|404.29|406.38|403.98|0
1650309970000|2022-04-18 19:26:10|406.61|404.21|406.99|404.59|406.99|404.59|406.61|404.21|0
1650309980000|2022-04-18 19:26:20|406.91|404.51|406.84|404.44|406.91|404.51|406.84|404.44|0
1650309990000|2022-04-18 19:26:30|406.69|404.29|404.47|402.07|406.69|404.29|404.47|402.07|0
1650310000000|2022-04-18 19:26:40|405.16|402.76|405.7|403.3|405.85|403.45|405.16|402.76|0
1650310010000|2022-04-18 19:26:50|405.85|403.45|406|403.6|406|403.6|405.85|403.45|0
1650310020000|2022-04-18 19:27:00|405.7|403.3|405.39|402.99|405.7|403.3|405.39|402.99|0
1650310030000|2022-04-18 19:27:10|405.54|403.14|405.39|402.99|405.54|403.14|405.39|402.99|0
1650310040000|2022-04-18 19:27:20|405.54|403.14|405.54|403.14|405.54|403.14|405.54|403.14|0
1650310050000|2022-04-18 19:27:30|405.39|402.99|405.7|403.3|405.7|403.3|405.39|402.99|0
1650310060000|2022-04-18 19:27:40|405.85|403.45|405.54|403.14|406|403.6|405.54|403.14|0
1650310070000|2022-04-18 19:27:50|405.62|403.22|405.54|403.14|405.62|403.22|405.54|403.14|0
1650310080000|2022-04-18 19:28:00|405.39|402.99|405.39|402.99|405.54|403.14|405.39|402.99|0
1650310100000|2022-04-18 19:28:20|405.7|403.3|406|403.6|406|403.6|405.7|403.3|0
1650310110000|2022-04-18 19:28:30|405.85|403.45|405.85|403.45|405.85|403.45|405.69|403.29|0
1650310120000|2022-04-18 19:28:40|406|403.6|405.39|402.99|406|403.6|405.24|402.84|0
1650310130000|2022-04-18 19:28:50|405.09|402.69|405.09|402.69|405.09|402.69|405.09|402.69|0
1650310140000|2022-04-18 19:29:00|404.71|402.31|404.94|402.54|404.94|402.54|404.71|402.31|0
1650310150000|2022-04-18 19:29:10|405.09|402.69|405.54|403.14|405.69|403.29|405.09|402.69|0
1650310160000|2022-04-18 19:29:20|405.69|403.29|405.24|402.84|405.69|403.29|405.09|402.69|0
1650310170000|2022-04-18 19:29:30|405.39|402.99|405.39|402.99|405.39|402.99|405.39|402.99|0
1650310180000|2022-04-18 19:29:40|405.46|403.06|405.24|402.84|405.46|403.06|405.24|402.84|0
1650310190000|2022-04-18 19:29:50|405.16|402.76|405.16|402.76|405.16|402.76|405.16|402.76|0
1650310200000|2022-04-18 19:30:00|404.94|402.54|403.42|401.02|404.94|402.54|403.42|401.02|0
1650310210000|2022-04-18 19:30:10|403.12|400.72|403.27|400.87|403.27|400.87|403.12|400.72|0
1650310220000|2022-04-18 19:30:20|403.12|400.72|402.81|400.41|403.12|400.72|402.66|400.26|0
1650310230000|2022-04-18 19:30:30|402.66|400.26|402.51|400.11|402.66|400.26|402.51|400.11|0
1650310240000|2022-04-18 19:30:40|402.81|400.41|402.66|400.26|402.97|400.57|402.66|400.26|0
1650310250000|2022-04-18 19:30:50|402.74|400.34|402.51|400.11|402.74|400.34|402.51|400.11|0
1650310260000|2022-04-18 19:31:00|402.66|400.26|402.66|400.26|402.66|400.26|402.36|399.96|0
1650310270000|2022-04-18 19:31:10|402.51|400.11|402.66|400.26|402.66|400.26|402.36|399.96|0
1650310280000|2022-04-18 19:31:20|402.81|400.41|402.81|400.41|402.81|400.41|402.66|400.26|0
1650310290000|2022-04-18 19:31:30|402.89|400.49|402.81|400.41|402.89|400.49|402.66|400.26|0
1650310300000|2022-04-18 19:31:40|402.66|400.26|402.66|400.26|402.66|400.26|402.66|400.26|0
1650310310000|2022-04-18 19:31:50|403.27|400.87|403.72|401.32|403.72|401.32|403.19|400.79|0
1650310320000|2022-04-18 19:32:00|403.27|400.87|403.72|401.32|403.72|401.32|403.27|400.87|0
1650310330000|2022-04-18 19:32:10|403.57|401.17|402.96|400.56|403.64|401.24|402.96|400.56|0
1650310340000|2022-04-18 19:32:20|402.81|400.41|402.21|399.81|402.81|400.41|401.91|399.51|0
1650310350000|2022-04-18 19:32:30|401.91|399.51|402.51|400.11|402.51|400.11|401.91|399.51|0
1650310360000|2022-04-18 19:32:40|402.21|399.81|401.91|399.51|402.36|399.96|401.91|399.51|0
1650310370000|2022-04-18 19:32:50|401.6|399.2|401.75|399.35|401.91|399.51|401.6|399.2|0
1650310380000|2022-04-18 19:33:00|401.45|399.05|401.6|399.2|401.6|399.2|401.45|399.05|0
1650310390000|2022-04-18 19:33:10|402.06|399.66|401.15|398.75|402.06|399.66|401.15|398.75|0
1650310400000|2022-04-18 19:33:20|401.45|399.05|401.6|399.2|401.6|399.2|401.45|399.05|0
1650310410000|2022-04-18 19:33:30|401.68|399.28|401.75|399.35|401.75|399.35|401.45|399.05|0
1650310420000|2022-04-18 19:33:40|401.68|399.28|401.6|399.2|401.68|399.28|401.45|399.05|0
1650310430000|2022-04-18 19:33:50|401.3|398.9|401.45|399.05|401.45|399.05|401.3|398.9|0
1650310440000|2022-04-18 19:34:00|401.3|398.9|401.15|398.75|401.3|398.9|401.15|398.75|0
1650310450000|2022-04-18 19:34:10|401.3|398.9|401.39|398.99|401.39|398.99|400.7|398.3|0
1650310460000|2022-04-18 19:34:20|401.23|398.83|400.33|397.93|401.23|398.83|400.33|397.93|0
1650310470000|2022-04-18 19:34:30|400.48|398.08|400.55|398.15|400.78|398.38|400.48|398.08|0
1650310480000|2022-04-18 19:34:40|400.63|398.23|400.63|398.23|400.63|398.23|400.63|398.23|0
1650310490000|2022-04-18 19:34:50|400.78|398.38|400.93|398.53|401.23|398.83|400.78|398.38|0
1650310500000|2022-04-18 19:35:00|400.78|398.38|401.08|398.68|401.08|398.68|400.63|398.23|0
1650310510000|2022-04-18 19:35:10|400.93|398.53|400.93|398.53|401.08|398.68|400.93|398.53|0
1650310520000|2022-04-18 19:35:20|401.08|398.68|400.78|398.38|401.08|398.68|400.78|398.38|0
1650310530000|2022-04-18 19:35:30|400.85|398.45|400.93|398.53|400.93|398.53|400.85|398.45|0
1650310540000|2022-04-18 19:35:40|401.08|398.68|401.23|398.83|401.38|398.98|401.08|398.68|0
1650310550000|2022-04-18 19:35:50|401.38|398.98|400.7|398.3|401.38|398.98|400.7|398.3|0
1650310560000|2022-04-18 19:36:00|400.93|398.53|400.78|398.38|401.08|398.68|400.78|398.38|0
1650310570000|2022-04-18 19:36:10|400.63|398.23|399.88|397.48|400.63|398.23|399.88|397.48|0
1650310580000|2022-04-18 19:36:20|400.33|397.93|399.88|397.48|400.33|397.93|399.88|397.48|0
1650310590000|2022-04-18 19:36:30|400.03|397.63|399.73|397.33|400.03|397.63|399.73|397.33|0
1650310600000|2022-04-18 19:36:40|399.58|397.18|399.73|397.33|399.73|397.33|399.58|397.18|0
1650310610000|2022-04-18 19:36:50|399.88|397.48|399.58|397.18|399.88|397.48|399.58|397.18|0
1650310620000|2022-04-18 19:37:00|399.73|397.33|399.43|397.03|399.73|397.33|399.43|397.03|0
1650310630000|2022-04-18 19:37:10|399.58|397.18|399.73|397.33|399.73|397.33|399.58|397.18|0
1650310640000|2022-04-18 19:37:20|400.03|397.63|399.88|397.48|400.03|397.63|399.73|397.33|0
1650310650000|2022-04-18 19:37:30|400.03|397.63|400.03|397.63|400.18|397.78|400.03|397.63|0
1650310660000|2022-04-18 19:37:40|400.18|397.78|399.73|397.33|400.18|397.78|399.73|397.33|0
1650310670000|2022-04-18 19:37:50|399.88|397.48|399.42|397.02|399.88|397.48|399.42|397.02|0
1650310680000|2022-04-18 19:38:00|399.12|396.72|399.58|397.18|399.73|397.33|399.12|396.72|0
1650310690000|2022-04-18 19:38:10|399.27|396.87|399.12|396.72|399.27|396.87|399.12|396.72|0
1650310700000|2022-04-18 19:38:20|399.27|396.87|399.27|396.87|399.27|396.87|399.27|396.87|0
1650310710000|2022-04-18 19:38:30|399.12|396.72|399.73|397.33|399.73|397.33|399.12|396.72|0
1650310720000|2022-04-18 19:38:40|399.88|397.48|399.57|397.17|399.88|397.48|399.57|397.17|0
1650310730000|2022-04-18 19:38:50|399.27|396.87|399.12|396.72|399.42|397.02|399.12|396.72|0
1650310750000|2022-04-18 19:39:10|399.27|396.87|399.42|397.02|399.42|397.02|399.12|396.72|0
1650310760000|2022-04-18 19:39:20|399.57|397.17|399.57|397.17|399.57|397.17|399.57|397.17|0
1650310770000|2022-04-18 19:39:30|399.42|397.02|399.42|397.02|399.42|397.02|399.27|396.87|0
1650310780000|2022-04-18 19:39:40|397.9|395.5|399.42|397.02|399.42|397.02|397.9|395.5|0
1650310790000|2022-04-18 19:39:50|399.57|397.17|399.72|397.32|399.72|397.32|399.57|397.17|0
1650310800000|2022-04-18 19:40:00|399.88|397.48|398.97|396.57|399.88|397.48|398.97|396.57|0
1650310810000|2022-04-18 19:40:10|399.12|396.72|399.12|396.72|399.27|396.87|398.82|396.42|0
1650310820000|2022-04-18 19:40:20|399.19|396.79|399.27|396.87|399.35|396.95|399.19|396.79|0
1650310830000|2022-04-18 19:40:30|398.97|396.57|398.82|396.42|398.97|396.57|398.82|396.42|0
1650310840000|2022-04-18 19:40:40|398.67|396.27|398.67|396.27|398.67|396.27|398.37|395.97|0
1650310850000|2022-04-18 19:40:50|398.82|396.42|399.27|396.87|399.27|396.87|398.82|396.42|0
1650310860000|2022-04-18 19:41:00|399.57|397.17|400.33|397.93|400.33|397.93|399.57|397.17|0
1650310870000|2022-04-18 19:41:10|400.03|397.63|400.33|397.93|400.48|398.08|400.03|397.63|0
1650310880000|2022-04-18 19:41:20|399.72|397.32|399.27|396.87|399.72|397.32|398.97|396.57|0
1650310890000|2022-04-18 19:41:30|399.72|397.32|399.72|397.32|399.87|397.47|399.72|397.32|0
1650310900000|2022-04-18 19:41:40|399.87|397.47|399.72|397.32|399.87|397.47|399.72|397.32|0
1650310910000|2022-04-18 19:41:50|399.87|397.47|399.87|397.47|399.87|397.47|399.72|397.32|0
1650310920000|2022-04-18 19:42:00|399.72|397.32|400.03|397.63|400.18|397.78|399.72|397.32|0
1650310930000|2022-04-18 19:42:10|399.95|397.55|400.02|397.62|400.02|397.62|399.87|397.47|0
1650310940000|2022-04-18 19:42:20|400.18|397.78|400.25|397.85|400.25|397.85|400.18|397.78|0
1650310950000|2022-04-18 19:42:30|400.33|397.93|400.33|397.93|400.33|397.93|400.25|397.85|0
1650310960000|2022-04-18 19:42:40|400.78|398.38|401.08|398.68|401.23|398.83|400.78|398.38|0
1650310970000|2022-04-18 19:42:50|401.23|398.83|401.38|398.98|401.53|399.13|401.23|398.83|0
1650310980000|2022-04-18 19:43:00|401.53|399.13|401.99|399.59|401.99|399.59|401.53|399.13|0
1650310990000|2022-04-18 19:43:10|402.29|399.89|402.14|399.74|402.29|399.89|401.83|399.43|0
1650311000000|2022-04-18 19:43:20|402.29|399.89|401.68|399.28|402.29|399.89|401.68|399.28|0
1650311010000|2022-04-18 19:43:30|401.83|399.43|401.6|399.2|401.83|399.43|401.6|399.2|0
1650311020000|2022-04-18 19:43:40|401.53|399.13|401.98|399.58|401.98|399.58|401.53|399.13|0
1650311030000|2022-04-18 19:43:50|402.14|399.74|401.98|399.58|402.29|399.89|401.98|399.58|0
1650311040000|2022-04-18 19:44:00|401.68|399.28|401.23|398.83|401.68|399.28|401.23|398.83|0
1650311050000|2022-04-18 19:44:10|401.38|398.98|401.38|398.98|401.38|398.98|401.23|398.83|0
1650311060000|2022-04-18 19:44:20|401.23|398.83|401.53|399.13|401.53|399.13|401.23|398.83|0
1650311070000|2022-04-18 19:44:30|401.23|398.83|401.08|398.68|401.23|398.83|401.08|398.68|0
1650311080000|2022-04-18 19:44:40|401.15|398.75|401.08|398.68|401.23|398.83|401.08|398.68|0
1650311090000|2022-04-18 19:44:50|400.93|398.53|401.08|398.68|401.08|398.68|400.93|398.53|0
1650311100000|2022-04-18 19:45:00|400.48|398.08|400.32|397.92|400.48|398.08|399.87|397.47|0
1650311110000|2022-04-18 19:45:10|400.02|397.62|399.87|397.47|400.17|397.77|399.87|397.47|0
1650311120000|2022-04-18 19:45:20|400.02|397.62|399.72|397.32|400.02|397.62|399.72|397.32|0
1650311130000|2022-04-18 19:45:30|400.02|397.62|399.12|396.72|400.02|397.62|398.97|396.57|0
1650311140000|2022-04-18 19:45:40|399.27|396.87|399.87|397.47|399.87|397.47|399.27|396.87|0
1650311150000|2022-04-18 19:45:50|399.72|397.32|399.87|397.47|399.87|397.47|399.57|397.17|0
1650311160000|2022-04-18 19:46:00|400.02|397.62|399.72|397.32|400.02|397.62|399.72|397.32|0
1650311170000|2022-04-18 19:46:10|399.87|397.47|399.12|396.72|399.87|397.47|399.12|396.72|0
1650311180000|2022-04-18 19:46:20|398.97|396.57|398.67|396.27|398.97|396.57|398.67|396.27|0
1650311190000|2022-04-18 19:46:30|398.52|396.12|398.82|396.42|398.82|396.42|398.52|396.12|0
1650311200000|2022-04-18 19:46:40|398.67|396.27|399.12|396.72|399.12|396.72|398.67|396.27|0
1650311210000|2022-04-18 19:46:50|398.82|396.42|398.67|396.27|398.89|396.49|398.67|396.27|0
1650311220000|2022-04-18 19:47:00|398.52|396.12|398.37|395.97|398.52|396.12|398.37|395.97|0
1650311230000|2022-04-18 19:47:10|398.61|395.73|398.76|395.88|398.91|396.03|398.61|395.73|0
1650311240000|2022-04-18 19:47:20|399.06|396.18|399.06|396.18|399.21|396.33|398.98|396.1|0
1650311250000|2022-04-18 19:47:30|398.76|395.88|398.91|396.03|398.91|396.03|398.61|395.73|0
1650311260000|2022-04-18 19:47:40|399.21|396.33|400.11|397.23|400.11|397.23|399.21|396.33|0
1650311270000|2022-04-18 19:47:50|400.26|397.38|400.26|397.38|400.26|397.38|400.11|397.23|0
1650311280000|2022-04-18 19:48:00|400.11|397.23|399.36|396.48|400.11|397.23|399.36|396.48|0
1650311290000|2022-04-18 19:48:10|398.91|396.03|398.91|396.03|398.91|396.03|398.61|395.73|0
1650311300000|2022-04-18 19:48:20|399.13|396.25|399.21|396.33|399.21|396.33|399.06|396.18|0
1650311310000|2022-04-18 19:48:30|399.06|396.18|398.61|395.73|399.06|396.18|398.61|395.73|0
1650311320000|2022-04-18 19:48:40|398.46|395.58|398.53|395.65|398.76|395.88|398.46|395.58|0
1650311330000|2022-04-18 19:48:50|398.61|395.73|398.61|395.73|398.91|396.03|398.61|395.73|0
1650311340000|2022-04-18 19:49:00|398.91|396.03|398.61|395.73|399.06|396.18|398.61|395.73|0
1650311350000|2022-04-18 19:49:10|398.76|395.88|398.91|396.03|398.91|396.03|398.76|395.88|0
1650311360000|2022-04-18 19:49:20|398.98|396.1|398.46|395.58|398.98|396.1|398.46|395.58|0
1650311370000|2022-04-18 19:49:30|398.31|395.43|398.76|395.88|398.76|395.88|398.31|395.43|0
1650311380000|2022-04-18 19:49:40|398.91|396.03|399.06|396.18|399.21|396.33|398.91|396.03|0
1650311390000|2022-04-18 19:49:50|399.51|396.63|398.91|396.03|399.51|396.63|398.91|396.03|0
1650311400000|2022-04-18 19:50:00|398.61|395.73|397.63|394.75|398.61|395.73|397.63|394.75|0
1650311410000|2022-04-18 19:50:10|397.55|394.67|397.55|394.67|397.86|394.98|397.55|394.67|0
1650311420000|2022-04-18 19:50:20|397.7|394.82|398.01|395.13|398.01|395.13|397.4|394.52|0
1650311430000|2022-04-18 19:50:30|397.7|394.82|398.01|395.13|398.16|395.28|397.7|394.82|0
1650311440000|2022-04-18 19:50:40|398.31|395.43|398.16|395.28|398.31|395.43|398.16|395.28|0
1650311450000|2022-04-18 19:50:50|398.31|395.43|399.51|396.63|399.51|396.63|398.31|395.43|0
1650311460000|2022-04-18 19:51:00|399.21|396.33|399.21|396.33|399.21|396.33|399.21|396.33|0
1650311470000|2022-04-18 19:51:10|399.36|396.48|398.91|396.03|399.36|396.48|398.91|396.03|0
1650311480000|2022-04-18 19:51:20|399.06|396.18|398.61|395.73|399.06|396.18|398.61|395.73|0
1650311490000|2022-04-18 19:51:30|398.31|395.43|398.61|395.73|398.61|395.73|398.31|395.43|0
1650311500000|2022-04-18 19:51:40|398.76|395.88|398.76|395.88|398.76|395.88|398.61|395.73|0
1650311510000|2022-04-18 19:51:50|398.91|396.03|398.91|396.03|398.91|396.03|398.91|396.03|0
1650311520000|2022-04-18 19:52:00|398.98|396.1|399.81|396.93|399.81|396.93|398.98|396.1|0
1650311530000|2022-04-18 19:52:10|399.66|396.78|399.51|396.63|399.66|396.78|399.51|396.63|0
1650311540000|2022-04-18 19:52:20|399.66|396.78|399.81|396.93|399.81|396.93|399.66|396.78|0
1650311550000|2022-04-18 19:52:30|400.56|397.68|401.32|398.44|401.32|398.44|400.56|397.68|0
1650311560000|2022-04-18 19:52:40|402.07|399.19|401.77|398.89|402.07|399.19|401.77|398.89|0
1650311570000|2022-04-18 19:52:50|401.47|398.59|401.47|398.59|401.47|398.59|401.32|398.44|0
1650311580000|2022-04-18 19:53:00|401.62|398.74|401.92|399.04|401.92|399.04|401.62|398.74|0
1650311590000|2022-04-18 19:53:10|401.62|398.74|401.77|398.89|401.77|398.89|401.62|398.74|0
1650311600000|2022-04-18 19:53:20|401.92|399.04|401.62|398.74|401.92|399.04|401.62|398.74|0
1650311610000|2022-04-18 19:53:30|401.77|398.89|401.92|399.04|401.92|399.04|401.77|398.89|0
1650311620000|2022-04-18 19:53:40|401.77|398.89|402.07|399.19|402.07|399.19|401.77|398.89|0
1650311630000|2022-04-18 19:53:50|401.92|399.04|402.82|399.94|402.82|399.94|401.92|399.04|0
1650311640000|2022-04-18 19:54:00|402.37|399.49|402.67|399.79|402.67|399.79|402.37|399.49|0
1650311650000|2022-04-18 19:54:10|402.52|399.64|402.37|399.49|402.52|399.64|402.37|399.49|0
1650311660000|2022-04-18 19:54:20|402.22|399.34|402.22|399.34|402.22|399.34|402.22|399.34|0
1650311670000|2022-04-18 19:54:30|402.37|399.49|402.52|399.64|402.52|399.64|402.37|399.49|0
1650311680000|2022-04-18 19:54:40|402.67|399.79|402.07|399.19|402.67|399.79|402.07|399.19|0
1650311690000|2022-04-18 19:54:50|402.22|399.34|402.37|399.49|402.37|399.49|402.22|399.34|0
1650311700000|2022-04-18 19:55:00|402.22|399.34|402.52|399.64|402.52|399.64|401.92|399.04|0
1650311710000|2022-04-18 19:55:10|402.97|400.09|404.64|401.76|404.64|401.76|402.97|400.09|0
1650311720000|2022-04-18 19:55:20|404.49|401.61|404.64|401.76|404.64|401.76|404.49|401.61|0
1650311730000|2022-04-18 19:55:30|404.49|401.61|404.94|402.06|404.94|402.06|404.49|401.61|0
1650311740000|2022-04-18 19:55:40|404.79|401.91|405.4|402.52|405.4|402.52|404.79|401.91|0
1650311750000|2022-04-18 19:55:50|405.24|402.36|405.55|402.67|405.55|402.67|405.24|402.36|0
1650311760000|2022-04-18 19:56:00|405.85|402.97|406.61|403.73|406.61|403.73|405.85|402.97|0
1650311770000|2022-04-18 19:56:10|406.46|403.58|406.46|403.58|406.61|403.73|406.46|403.58|0
1650311780000|2022-04-18 19:56:20|406.91|404.03|406.76|403.88|406.91|404.03|406.76|403.88|0
1650311790000|2022-04-18 19:56:30|406.61|403.73|408.44|405.56|408.44|405.56|406.61|403.73|0
1650311800000|2022-04-18 19:56:40|408.74|405.86|406.91|404.03|408.74|405.86|406.91|404.03|0
1650311810000|2022-04-18 19:56:50|406.76|403.88|406.91|404.03|406.91|404.03|406.76|403.88|0
1650311820000|2022-04-18 19:57:00|406.76|403.88|406.76|403.88|406.91|404.03|406.76|403.88|0
1650311830000|2022-04-18 19:57:10|406.61|403.73|406.46|403.58|406.61|403.73|406.46|403.58|0
1650311840000|2022-04-18 19:57:20|406.31|403.43|407.22|404.34|407.22|404.34|406.31|403.43|0
1650311850000|2022-04-18 19:57:30|407.37|404.49|407.52|404.64|407.52|404.64|407.22|404.34|0
1650311860000|2022-04-18 19:57:40|407.44|404.56|407.37|404.49|407.67|404.79|407.37|404.49|0
1650311870000|2022-04-18 19:57:50|407.52|404.64|407.06|404.18|407.52|404.64|406.91|404.03|0
1650311880000|2022-04-18 19:58:00|406.91|404.03|406.76|403.88|406.91|404.03|406.61|403.73|0
1650311890000|2022-04-18 19:58:10|407.06|404.18|407.22|404.34|407.37|404.49|407.06|404.18|0
1650311900000|2022-04-18 19:58:20|406.91|404.03|406.76|403.88|406.91|404.03|406.68|403.8|0
1650311910000|2022-04-18 19:58:30|407.06|404.18|407.22|404.34|407.37|404.49|407.06|404.18|0
1650311920000|2022-04-18 19:58:40|407.37|404.49|407.37|404.49|407.52|404.64|407.29|404.41|0
1650311930000|2022-04-18 19:58:50|407.67|404.79|408.13|405.25|408.13|405.25|407.67|404.79|0
1650311940000|2022-04-18 19:59:00|407.98|405.1|408.43|405.55|408.43|405.55|407.98|405.1|0
1650311950000|2022-04-18 19:59:10|408.74|405.86|409.04|406.16|409.04|406.16|408.74|405.86|0
1650311960000|2022-04-18 19:59:20|409.35|406.47|409.5|406.62|409.5|406.62|409.35|406.47|0
1650311970000|2022-04-18 19:59:30|409.65|406.77|409.35|406.47|409.65|406.77|408.43|405.55|0
1650311980000|2022-04-18 19:59:40|409.5|406.62|409.8|406.92|409.8|406.92|409.5|406.62|0
1650311990000|2022-04-18 19:59:50|409.96|407.08|410.72|407.84|410.72|407.84|409.96|407.08|0
1650312000000|2022-04-18 20:00:00|411.48|408.6|410.72|407.84|411.48|408.6|410.72|407.84|0
1650312010000|2022-04-18 20:00:10|412.86|409.98|414.24|411.36|414.24|411.36|412.86|409.98|0
1650312020000|2022-04-18 20:00:20|414.08|411.2|413.16|410.28|414.39|411.51|413.16|410.28|0
1650312030000|2022-04-18 20:00:30|413.01|410.13|412.86|409.98|413.01|410.13|412.7|409.82|0
1650312040000|2022-04-18 20:00:40|412.55|409.67|412.4|409.52|412.55|409.67|412.25|409.37|0
1650312050000|2022-04-18 20:00:50|412.7|409.82|413.01|410.13|413.01|410.13|412.7|409.82|0
1650312060000|2022-04-18 20:01:00|412.86|409.98|412.55|409.67|412.86|409.98|412.55|409.67|0
1650312070000|2022-04-18 20:01:10|412.31|409.91|412.16|409.76|412.46|410.06|412.16|409.76|0
1650312080000|2022-04-18 20:01:20|412.31|409.91|412.46|410.06|412.46|410.06|412.31|409.91|0
1650312090000|2022-04-18 20:01:30|412.31|409.91|412.54|410.14|412.54|410.14|412.31|409.91|0
1650312100000|2022-04-18 20:01:40|412.46|410.06|412.31|409.91|412.46|410.06|412.31|409.91|0
1650312110000|2022-04-18 20:01:50|412.16|409.76|412.46|410.06|412.46|410.06|412.16|409.76|0
1650312120000|2022-04-18 20:02:00|412.62|410.22|412.77|410.37|412.92|410.52|412.62|410.22|0
1650312130000|2022-04-18 20:02:10|412.62|410.22|412.62|410.22|412.62|410.22|412.62|410.22|0
1650312140000|2022-04-18 20:02:20|412.46|410.06|412.46|410.06|412.46|410.06|412.46|410.06|0
1650312150000|2022-04-18 20:02:30|412.54|410.14|412.54|410.14|412.54|410.14|412.54|410.14|0
1650312160000|2022-04-18 20:02:40|412.62|410.22|412.46|410.06|412.62|410.22|412.46|410.06|0
1650312170000|2022-04-18 20:02:50|411.92|409.52|411.92|409.52|411.92|409.52|411.92|409.52|0
1650312180000|2022-04-18 20:03:00|412.16|409.76|412.46|410.06|412.46|410.06|412|409.6|0
1650312190000|2022-04-18 20:03:10|412.62|410.22|412.62|410.22|412.62|410.22|412.46|410.06|0
1650312200000|2022-04-18 20:03:20|412.46|410.06|412.77|410.37|412.77|410.37|412.46|410.06|0
1650312220000|2022-04-18 20:03:40|412.62|410.22|412.62|410.22|412.62|410.22|412.62|410.22|0
1650312230000|2022-04-18 20:03:50|412.92|410.52|413.07|410.67|413.07|410.67|412.92|410.52|0
1650312240000|2022-04-18 20:04:00|413.23|410.83|414.15|411.75|414.15|411.75|413.23|410.83|0
1650312250000|2022-04-18 20:04:10|414.45|412.05|413.99|411.59|414.45|412.05|413.99|411.59|0
1650312260000|2022-04-18 20:04:20|413.84|411.44|415.83|413.43|415.83|413.43|413.84|411.44|0
1650312270000|2022-04-18 20:04:30|415.68|413.28|414.76|412.36|415.83|413.43|414.76|412.36|0
1650312280000|2022-04-18 20:04:40|414.61|412.21|415.22|412.82|415.37|412.97|414.61|412.21|0
1650312290000|2022-04-18 20:04:50|415.53|413.13|416.14|413.74|416.14|413.74|415.53|413.13|0
1650312300000|2022-04-18 20:05:00|415.99|413.59|415.37|412.97|415.99|413.59|415.22|412.82|0
1650312310000|2022-04-18 20:05:10|415.53|413.13|415.53|413.13|415.53|413.13|415.53|413.13|0
1650312320000|2022-04-18 20:05:20|415.37|412.97|415.37|412.97|415.53|413.13|415.37|412.97|0
1650312330000|2022-04-18 20:05:30|415.22|412.82|415.22|412.82|415.22|412.82|415.22|412.82|0
1650312340000|2022-04-18 20:05:40|415.29|412.89|415.29|412.89|415.29|412.89|415.29|412.89|0
1650312350000|2022-04-18 20:05:50|415.22|412.82|415.45|413.05|415.53|413.13|415.22|412.82|0
1650312360000|2022-04-18 20:06:00|414.46|412.06|416.67|414.27|416.67|414.27|414.46|412.06|0
1650312370000|2022-04-18 20:06:10|416.83|414.43|416.75|414.35|416.83|414.43|416.75|414.35|0
1650312380000|2022-04-18 20:06:20|416.67|414.27|417.44|415.04|417.44|415.04|416.67|414.27|0
1650312390000|2022-04-18 20:06:30|417.29|414.89|416.83|414.43|417.29|414.89|416.83|414.43|0
1650312400000|2022-04-18 20:06:40|419.44|417.04|420.21|417.81|420.21|417.81|419.44|417.04|0
1650312410000|2022-04-18 20:06:50|420.37|417.97|419.6|417.2|420.37|417.97|419.6|417.2|0
1650312420000|2022-04-18 20:07:00|419.44|417.04|419.44|417.04|419.44|417.04|418.98|416.58|0
1650312430000|2022-04-18 20:07:10|419.29|416.89|419.29|416.89|419.29|416.89|419.13|416.73|0
1650312440000|2022-04-18 20:07:20|419.36|416.96|419.44|417.04|419.75|417.35|419.36|416.96|0
1650312450000|2022-04-18 20:07:30|419.6|417.2|419.91|417.51|419.91|417.51|419.6|417.2|0
1650312460000|2022-04-18 20:07:40|419.29|416.89|419.29|416.89|419.44|417.04|419.29|416.89|0
1650312480000|2022-04-18 20:08:00|419.44|417.04|419.6|417.2|419.6|417.2|419.44|417.04|0
1650312490000|2022-04-18 20:08:10|419.44|417.04|419.29|416.89|419.44|417.04|419.29|416.89|0
1650312500000|2022-04-18 20:08:20|419.44|417.04|419.29|416.89|419.44|417.04|419.29|416.89|0
1650312510000|2022-04-18 20:08:30|419.13|416.73|419.29|416.89|419.29|416.89|419.13|416.73|0
1650312520000|2022-04-18 20:08:40|419.13|416.73|419.13|416.73|419.13|416.73|419.13|416.73|0
1650312530000|2022-04-18 20:08:50|419.29|416.89|419.29|416.89|419.29|416.89|419.29|416.89|0
1650312540000|2022-04-18 20:09:00|419.44|417.04|419.13|416.73|419.44|417.04|419.13|416.73|0
1650312560000|2022-04-18 20:09:20|417.61|415.21|418.29|415.89|418.29|415.89|417.61|415.21|0
1650312650000|2022-04-18 20:10:50|418.45|416.05|418.6|416.2|418.6|416.2|418.45|416.05|0
1650312660000|2022-04-18 20:11:00|418.76|416.36|417.83|415.43|418.76|416.36|417.83|415.43|0
1650312670000|2022-04-18 20:11:10|417.9|415.5|418.29|415.89|418.45|416.05|417.9|415.5|0
1650312770000|2022-04-18 20:12:50|417.68|415.28|417.52|415.12|417.68|415.28|417.52|415.12|0
1650312780000|2022-04-18 20:13:00|418.45|416.05|418.6|416.2|418.75|416.35|418.45|416.05|0
1650312790000|2022-04-18 20:13:10|418.45|416.05|418.29|415.89|418.45|416.05|418.14|415.74|0
1650312800000|2022-04-18 20:13:20|418.6|416.2|418.6|416.2|418.75|416.35|418.6|416.2|0
1650312810000|2022-04-18 20:13:30|418.45|416.05|418.45|416.05|418.6|416.2|418.45|416.05|0
1650312820000|2022-04-18 20:13:40|418.29|415.89|418.29|415.89|418.29|415.89|418.29|415.89|0
1650312890000|2022-04-18 20:14:50|417.37|414.97|417.83|415.43|417.83|415.43|417.21|414.81|0
1650312900000|2022-04-18 20:15:00|418.44|416.04|418.44|416.04|418.44|416.04|418.44|416.04|0
1650312910000|2022-04-18 20:15:10|418.49|415.69|418.49|415.69|418.49|415.69|418.49|415.69|0
1650312920000|2022-04-18 20:15:20|418.34|415.54|418.49|415.69|418.49|415.69|418.34|415.54|0
1650312930000|2022-04-18 20:15:30|418.8|416|419.03|416.23|419.03|416.23|418.8|416|0
1650312940000|2022-04-18 20:15:40|418.95|416.15|419.57|416.77|419.57|416.77|418.95|416.15|0
1650312950000|2022-04-18 20:15:50|419.72|416.92|420.8|418|420.8|418|419.72|416.92|0
1650312960000|2022-04-18 20:16:00|420.96|418.16|420.96|418.16|421.03|418.23|420.96|418.16|0
1650312970000|2022-04-18 20:16:10|421.11|418.31|420.03|417.23|421.11|418.31|420.03|417.23|0
1650312980000|2022-04-18 20:16:20|419.88|417.08|419.88|417.08|420.03|417.23|419.88|417.08|0
1650312990000|2022-04-18 20:16:30|420.34|417.54|420.26|417.46|420.34|417.54|420.19|417.39|0
1650313000000|2022-04-18 20:16:40|420.34|417.54|420.34|417.54|420.34|417.54|420.34|417.54|0
1650313010000|2022-04-18 20:16:50|420.5|417.7|420.5|417.7|420.5|417.7|420.5|417.7|0
1650313020000|2022-04-18 20:17:00|420.34|417.54|420.5|417.7|420.5|417.7|420.34|417.54|0
1650313030000|2022-04-18 20:17:10|420.57|417.77|420.65|417.85|420.65|417.85|420.49|417.69|0
1650313040000|2022-04-18 20:17:20|420.57|417.77|420.49|417.69|420.57|417.77|420.49|417.69|0
1650313050000|2022-04-18 20:17:30|420.41|417.61|420.57|417.77|420.57|417.77|420.41|417.61|0
1650313060000|2022-04-18 20:17:40|420.49|417.69|420.34|417.54|420.49|417.69|420.34|417.54|0
1650313070000|2022-04-18 20:17:50|420.49|417.69|420.49|417.69|420.49|417.69|420.49|417.69|0
1650313080000|2022-04-18 20:18:00|420.34|417.54|420.49|417.69|420.49|417.69|420.34|417.54|0
1650313090000|2022-04-18 20:18:10|420.34|417.54|420.49|417.69|420.49|417.69|420.34|417.54|0
1650313100000|2022-04-18 20:18:20|420.34|417.54|420.19|417.39|420.34|417.54|420.19|417.39|0
1650313110000|2022-04-18 20:18:30|420.03|417.23|420.03|417.23|420.03|417.23|420.03|417.23|0
1650313130000|2022-04-18 20:18:50|420.19|417.39|420.19|417.39|420.19|417.39|420.19|417.39|0
1650313160000|2022-04-18 20:19:20|420.03|417.23|420.03|417.23|420.03|417.23|420.03|417.23|0
1650313170000|2022-04-18 20:19:30|420.19|417.39|420.19|417.39|420.19|417.39|420.19|417.39|0
1650313180000|2022-04-18 20:19:40|420.34|417.54|420.19|417.39|420.34|417.54|420.19|417.39|0
1650313190000|2022-04-18 20:19:50|420.26|417.46|420.18|417.38|420.26|417.46|420.18|417.38|0
1650313210000|2022-04-18 20:20:10|420.34|417.54|420.18|417.38|420.49|417.69|420.18|417.38|0
1650313220000|2022-04-18 20:20:20|420.34|417.54|420.41|417.61|420.49|417.69|420.34|417.54|0
1650313230000|2022-04-18 20:20:30|420.49|417.69|420.34|417.54|420.49|417.69|420.34|417.54|0
1650313240000|2022-04-18 20:20:40|420.49|417.69|420.49|417.69|420.49|417.69|420.34|417.54|0
1650313250000|2022-04-18 20:20:50|420.34|417.54|420.49|417.69|420.49|417.69|420.34|417.54|0
1650313260000|2022-04-18 20:21:00|420.41|417.61|420.18|417.38|420.41|417.61|420.18|417.38|0
1650313270000|2022-04-18 20:21:10|420.34|417.54|420.34|417.54|420.34|417.54|420.34|417.54|0
1650313280000|2022-04-18 20:21:20|420.41|417.61|420.34|417.54|420.41|417.61|420.34|417.54|0
1650313290000|2022-04-18 20:21:30|420.18|417.38|420.26|417.46|420.34|417.54|420.18|417.38|0
1650313300000|2022-04-18 20:21:40|420.34|417.54|420.49|417.69|420.49|417.69|420.34|417.54|0
1650313310000|2022-04-18 20:21:50|420.34|417.54|420.34|417.54|420.49|417.69|420.34|417.54|0
1650313320000|2022-04-18 20:22:00|420.49|417.69|420.34|417.54|420.49|417.69|420.34|417.54|0
1650313330000|2022-04-18 20:22:10|420.49|417.69|420.34|417.54|420.49|417.69|420.34|417.54|0
1650313340000|2022-04-18 20:22:20|420.49|417.69|420.34|417.54|420.65|417.85|420.34|417.54|0
1650313350000|2022-04-18 20:22:30|420.49|417.69|420.41|417.61|420.49|417.69|420.41|417.61|0
1650313360000|2022-04-18 20:22:40|420.34|417.54|420.18|417.38|420.34|417.54|420.18|417.38|0
1650313370000|2022-04-18 20:22:50|420.34|417.54|420.18|417.38|420.34|417.54|420.18|417.38|0
1650313380000|2022-04-18 20:23:00|420.34|417.54|420.18|417.38|420.34|417.54|420.18|417.38|0
1650313390000|2022-04-18 20:23:10|420.26|417.46|420.26|417.46|420.26|417.46|420.26|417.46|0
1650313400000|2022-04-18 20:23:20|420.18|417.38|420.34|417.54|420.34|417.54|420.18|417.38|0
1650313410000|2022-04-18 20:23:30|420.18|417.38|420.34|417.54|420.34|417.54|420.18|417.38|0
1650313420000|2022-04-18 20:23:40|420.26|417.46|420.18|417.38|420.26|417.46|420.18|417.38|0
1650313430000|2022-04-18 20:23:50|420.26|417.46|420.34|417.54|420.34|417.54|420.18|417.38|0
1650313440000|2022-04-18 20:24:00|420.26|417.46|420.34|417.54|420.34|417.54|420.18|417.38|0
1650313450000|2022-04-18 20:24:10|420.49|417.69|420.65|417.85|420.65|417.85|420.49|417.69|0
1650313460000|2022-04-18 20:24:20|420.72|417.92|420.49|417.69|420.72|417.92|420.49|417.69|0
1650313470000|2022-04-18 20:24:30|420.65|417.85|420.65|417.85|420.65|417.85|420.65|417.85|0
1650313480000|2022-04-18 20:24:40|420.49|417.69|420.65|417.85|420.65|417.85|420.49|417.69|0
1650313490000|2022-04-18 20:24:50|420.49|417.69|420.49|417.69|420.49|417.69|420.49|417.69|0
1650313500000|2022-04-18 20:25:00|420.18|417.38|420.03|417.23|420.18|417.38|420.03|417.23|0
1650313530000|2022-04-18 20:25:30|420.18|417.38|420.18|417.38|420.18|417.38|420.18|417.38|0
1650313540000|2022-04-18 20:25:40|420.03|417.23|420.03|417.23|420.03|417.23|420.03|417.23|0
1650313560000|2022-04-18 20:26:00|419.1|416.3|418.95|416.15|419.1|416.3|418.95|416.15|0
1650313570000|2022-04-18 20:26:10|418.79|415.99|418.79|415.99|418.79|415.99|418.79|415.99|0
1650313600000|2022-04-18 20:26:40|418.95|416.15|419.1|416.3|419.1|416.3|418.95|416.15|0
1650313610000|2022-04-18 20:26:50|418.95|416.15|418.95|416.15|418.95|416.15|418.95|416.15|0
1650313620000|2022-04-18 20:27:00|418.49|415.69|418.49|415.69|418.49|415.69|418.49|415.69|0
1650313640000|2022-04-18 20:27:20|418.64|415.84|418.79|415.99|418.79|415.99|418.64|415.84|0
1650313650000|2022-04-18 20:27:30|418.64|415.84|418.79|415.99|418.79|415.99|418.64|415.84|0
1650313660000|2022-04-18 20:27:40|418.64|415.84|418.48|415.68|418.64|415.84|418.48|415.68|0
1650313670000|2022-04-18 20:27:50|418.64|415.84|418.79|415.99|418.79|415.99|418.64|415.84|0
1650313680000|2022-04-18 20:28:00|418.64|415.84|418.64|415.84|418.64|415.84|418.64|415.84|0
1650313690000|2022-04-18 20:28:10|418.79|415.99|418.79|415.99|418.79|415.99|418.79|415.99|0
1650313740000|2022-04-18 20:29:00|419.1|416.3|419.1|416.3|419.1|416.3|419.1|416.3|0
1650313750000|2022-04-18 20:29:10|418.95|416.15|419.1|416.3|419.1|416.3|418.95|416.15|0
1650313760000|2022-04-18 20:29:20|419.02|416.22|419.02|416.22|419.02|416.22|418.95|416.15|0
1650313770000|2022-04-18 20:29:30|419.1|416.3|419.1|416.3|419.1|416.3|419.1|416.3|0
1650313840000|2022-04-18 20:30:40|418.95|416.15|418.95|416.15|418.95|416.15|418.95|416.15|0
1650313850000|2022-04-18 20:30:50|418.79|415.99|418.79|415.99|418.79|415.99|418.79|415.99|0
1650313860000|2022-04-18 20:31:00|418.64|415.84|418.64|415.84|418.64|415.84|418.64|415.84|0
1650313870000|2022-04-18 20:31:10|418.48|415.68|418.48|415.68|418.48|415.68|418.48|415.68|0
1650314010000|2022-04-18 20:33:30|418.17|415.37|418.02|415.22|418.17|415.37|418.02|415.22|0
1650314020000|2022-04-18 20:33:40|417.87|415.07|418.48|415.68|418.48|415.68|417.71|414.91|0
1650314110000|2022-04-18 20:35:10|418.64|415.84|418.48|415.68|418.64|415.84|418.48|415.68|0
1650314150000|2022-04-18 20:35:50|418.64|415.84|418.64|415.84|418.64|415.84|418.64|415.84|0
1650314160000|2022-04-18 20:36:00|418.79|415.99|418.79|415.99|418.79|415.99|418.79|415.99|0
1650314200000|2022-04-18 20:36:40|418.94|416.14|418.94|416.14|418.94|416.14|418.94|416.14|0
1650314210000|2022-04-18 20:36:50|418.79|415.99|418.79|415.99|418.79|415.99|418.79|415.99|0
1650314270000|2022-04-18 20:37:50|418.63|415.83|418.63|415.83|418.63|415.83|418.63|415.83|0
1650314300000|2022-04-18 20:38:20|418.79|415.99|418.79|415.99|418.79|415.99|418.79|415.99|0
1650314350000|2022-04-18 20:39:10|418.94|416.14|418.94|416.14|418.94|416.14|418.79|415.99|0
1650314360000|2022-04-18 20:39:20|418.86|416.06|418.79|415.99|418.86|416.06|418.79|415.99|0
1650314390000|2022-04-18 20:39:50|418.63|415.83|418.63|415.83|418.63|415.83|418.63|415.83|0
1650314400000|2022-04-18 20:40:00|418.79|415.99|418.79|415.99|418.79|415.99|418.79|415.99|0
1650314410000|2022-04-18 20:40:10|418.94|416.14|418.94|416.14|418.94|416.14|418.94|416.14|0
1650314430000|2022-04-18 20:40:30|418.86|416.06|418.86|416.06|418.86|416.06|418.86|416.06|0
1650314440000|2022-04-18 20:40:40|418.79|415.99|418.94|416.14|418.94|416.14|418.79|415.99|0
1650314480000|2022-04-18 20:41:20|419.1|416.3|419.1|416.3|419.1|416.3|419.1|416.3|0
1650314500000|2022-04-18 20:41:40|419.09|416.29|419.09|416.29|419.09|416.29|419.09|416.29|0
1650314590000|2022-04-18 20:43:10|418.94|416.14|418.94|416.14|418.94|416.14|418.94|416.14|0
1650314680000|2022-04-18 20:44:40|419.09|416.29|419.09|416.29|419.09|416.29|419.09|416.29|0
1650314710000|2022-04-18 20:45:10|418.94|416.14|418.94|416.14|418.94|416.14|418.94|416.14|0
1650314780000|2022-04-18 20:46:20|419.09|416.29|419.09|416.29|419.09|416.29|419.09|416.29|0
1650314820000|2022-04-18 20:47:00|419.25|416.45|419.25|416.45|419.25|416.45|419.09|416.29|0
1650314840000|2022-04-18 20:47:20|419.32|416.52|419.4|416.6|419.4|416.6|419.32|416.52|0
1650314900000|2022-04-18 20:48:20|419.25|416.45|419.25|416.45|419.25|416.45|419.25|416.45|0
1650314930000|2022-04-18 20:48:50|419.09|416.29|419.09|416.29|419.09|416.29|419.09|416.29|0
1650314940000|2022-04-18 20:49:00|418.78|415.98|418.78|415.98|418.94|416.14|418.78|415.98|0
1650314950000|2022-04-18 20:49:10|418.63|415.83|418.63|415.83|418.78|415.98|418.63|415.83|0
1650314960000|2022-04-18 20:49:20|418.48|415.68|418.47|415.67|418.48|415.68|418.47|415.67|0
1650314970000|2022-04-18 20:49:30|418.17|415.37|418.17|415.37|418.17|415.37|418.17|415.37|0
1650314980000|2022-04-18 20:49:40|418.01|415.21|418.17|415.37|418.17|415.37|418.01|415.21|0
1650314990000|2022-04-18 20:49:50|418.01|415.21|418.01|415.21|418.01|415.21|418.01|415.21|0
1650315060000|2022-04-18 20:51:00|418.17|415.37|418.17|415.37|418.17|415.37|418.17|415.37|0
1650315080000|2022-04-18 20:51:20|418.32|415.52|418.32|415.52|418.32|415.52|418.32|415.52|0
1650315120000|2022-04-18 20:52:00|418.17|415.37|418.17|415.37|418.17|415.37|418.17|415.37|0
1650315130000|2022-04-18 20:52:10|418.01|415.21|418.01|415.21|418.01|415.21|418.01|415.21|0
1650315140000|2022-04-18 20:52:20|418.17|415.37|418.17|415.37|418.17|415.37|418.17|415.37|0
1650315170000|2022-04-18 20:52:50|418.32|415.52|418.17|415.37|418.32|415.52|418.17|415.37|0
1650315190000|2022-04-18 20:53:10|418.24|415.44|418.17|415.37|418.24|415.44|418.17|415.37|0
1650315220000|2022-04-18 20:53:40|418.16|415.36|418.16|415.36|418.16|415.36|418.16|415.36|0
1650315230000|2022-04-18 20:53:50|418.01|415.21|418.01|415.21|418.01|415.21|418.01|415.21|0
1650315250000|2022-04-18 20:54:10|418.16|415.36|418.32|415.52|418.32|415.52|418.16|415.36|0
1650315270000|2022-04-18 20:54:30|418.16|415.36|418.16|415.36|418.16|415.36|418.16|415.36|0
1650315290000|2022-04-18 20:54:50|418.08|415.28|418.01|415.21|418.08|415.28|418.01|415.21|0
1650315370000|2022-04-18 20:56:10|418.7|415.9|418.7|415.9|418.7|415.9|418.7|415.9|0
1650315500000|2022-04-18 20:58:20|418.69|415.89|418.69|415.89|418.69|415.89|418.69|415.89|0
1650315540000|2022-04-18 20:59:00|418.77|415.97|418.85|416.05|418.85|416.05|418.77|415.97|0
1650315560000|2022-04-18 20:59:20|418.69|415.89|418.69|415.89|418.69|415.89|418.69|415.89|0
1650315590000|2022-04-18 20:59:50|418.61|415.81|418.61|415.81|418.61|415.81|418.61|415.81|0
1650315600000|2022-04-18 21:00:00|418.58|415.78|418.58|415.78|418.58|415.78|418.58|415.78|0
1650315680000|2022-04-18 21:01:20|418.7|415.9|418.7|415.9|418.7|415.9|418.7|415.9|0
1650315690000|2022-04-18 21:01:30|418.72|415.92|418.72|415.92|418.72|415.92|418.72|415.92|0
1650315700000|2022-04-18 21:01:40|418.85|416.05|418.85|416.05|418.85|416.05|418.85|416.05|0
1650315790000|2022-04-18 21:03:10|418.95|416.15|418.98|416.18|418.98|416.18|418.95|416.15|0
1650315800000|2022-04-18 21:03:20|419.01|416.21|419.01|416.21|419.01|416.21|419.01|416.21|0
1650315810000|2022-04-18 21:03:30|419.03|416.23|419.03|416.23|419.03|416.23|419.03|416.23|0
1650315820000|2022-04-18 21:03:40|419.07|416.27|419.07|416.27|419.07|416.27|419.07|416.27|0
1650315840000|2022-04-18 21:04:00|419.19|416.39|419.25|416.45|419.25|416.45|419.19|416.39|0
1650315850000|2022-04-18 21:04:10|419.21|416.41|419.21|416.41|419.21|416.41|419.21|416.41|0
1650315860000|2022-04-18 21:04:20|419.25|416.45|419.25|416.45|419.25|416.45|419.25|416.45|0
1650315880000|2022-04-18 21:04:40|419.21|416.41|419.25|416.45|419.32|416.52|419.21|416.41|0
1650315900000|2022-04-18 21:05:00|419.28|416.48|419.28|416.48|419.28|416.48|419.28|416.48|0
1650315910000|2022-04-18 21:05:10|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1650315920000|2022-04-18 21:05:20|419.25|416.45|419.25|416.45|419.25|416.45|419.25|416.45|0
1650315940000|2022-04-18 21:05:40|419.1|416.3|419.1|416.3|419.1|416.3|419.1|416.3|0
1650316030000|2022-04-18 21:07:10|419.17|416.37|419.17|416.37|419.17|416.37|419.17|416.37|0
1650316060000|2022-04-18 21:07:40|419.16|416.36|419.16|416.36|419.16|416.36|419.16|416.36|0
1650316100000|2022-04-18 21:08:20|419.12|416.32|419.12|416.32|419.12|416.32|419.12|416.32|0
1650316110000|2022-04-18 21:08:30|419.1|416.3|419.1|416.3|419.1|416.3|419.1|416.3|0
1650316200000|2022-04-18 21:10:00|419.18|416.38|419.18|416.38|419.18|416.38|419.18|416.38|0
1650316210000|2022-04-18 21:10:10|419.16|416.36|419.16|416.36|419.16|416.36|419.16|416.36|0
1650316220000|2022-04-18 21:10:20|419.18|416.38|419.1|416.3|419.18|416.38|419.1|416.3|0
1650316230000|2022-04-18 21:10:30|418.94|416.14|418.94|416.14|418.94|416.14|418.94|416.14|0
1650316240000|2022-04-18 21:10:40|418.9|416.1|418.94|416.14|418.94|416.14|418.9|416.1|0
1650316270000|2022-04-18 21:11:10|419.03|416.23|419.03|416.23|419.03|416.23|419.03|416.23|0
1650316280000|2022-04-18 21:11:20|418.94|416.14|418.78|415.98|418.94|416.14|418.76|415.96|0
1650316290000|2022-04-18 21:11:30|418.76|415.96|418.63|415.83|418.78|415.98|418.63|415.83|0
1650316300000|2022-04-18 21:11:40|418.65|415.85|418.76|415.96|418.76|415.96|418.65|415.85|0
1650316320000|2022-04-18 21:12:00|418.74|415.94|418.76|415.96|418.76|415.96|418.74|415.94|0
1650316330000|2022-04-18 21:12:10|418.74|415.94|418.78|415.98|418.78|415.98|418.74|415.94|0
1650316340000|2022-04-18 21:12:20|418.81|416.01|418.81|416.01|418.81|416.01|418.81|416.01|0
1650316350000|2022-04-18 21:12:30|418.78|415.98|418.78|415.98|418.78|415.98|418.78|415.98|0
1650316360000|2022-04-18 21:12:40|418.81|416.01|418.83|416.03|418.83|416.03|418.81|416.01|0
1650316420000|2022-04-18 21:13:40|418.85|416.05|418.85|416.05|418.85|416.05|418.85|416.05|0
1650316430000|2022-04-18 21:13:50|418.87|416.07|418.87|416.07|418.87|416.07|418.87|416.07|0
1650316440000|2022-04-18 21:14:00|418.8|416|418.78|415.98|418.8|416|418.78|415.98|0
1650316450000|2022-04-18 21:14:10|418.83|416.03|418.83|416.03|418.83|416.03|418.83|416.03|0
1650316470000|2022-04-18 21:14:30|418.78|415.98|418.8|416|418.8|416|418.78|415.98|0
1650316500000|2022-04-18 21:15:00|418.83|416.03|418.83|416.03|418.83|416.03|418.83|416.03|0
1650316520000|2022-04-18 21:15:20|418.78|415.98|418.76|415.96|418.78|415.98|418.76|415.96|0
1650316530000|2022-04-18 21:15:30|418.71|415.91|418.63|415.83|418.71|415.91|418.63|415.83|0
1650316540000|2022-04-18 21:15:40|418.58|415.78|418.58|415.78|418.58|415.78|418.58|415.78|0
1650316560000|2022-04-18 21:16:00|418.51|415.71|418.64|415.84|418.64|415.84|418.51|415.71|0
1650316570000|2022-04-18 21:16:10|418.58|415.78|418.58|415.78|418.58|415.78|418.58|415.78|0
1650316610000|2022-04-18 21:16:50|418.6|415.8|418.6|415.8|418.6|415.8|418.6|415.8|0
1650316620000|2022-04-18 21:17:00|418.62|415.82|418.62|415.82|418.62|415.82|418.62|415.82|0
1650316640000|2022-04-18 21:17:20|418.64|415.84|418.64|415.84|418.64|415.84|418.64|415.84|0
1650316670000|2022-04-18 21:17:50|418.62|415.82|418.62|415.82|418.62|415.82|418.62|415.82|0
1650316680000|2022-04-18 21:18:00|418.6|415.8|418.6|415.8|418.62|415.82|418.6|415.8|0
1650316700000|2022-04-18 21:18:20|418.62|415.82|418.62|415.82|418.62|415.82|418.62|415.82|0
1650316710000|2022-04-18 21:18:30|418.57|415.77|418.57|415.77|418.57|415.77|418.57|415.77|0
1650316860000|2022-04-18 21:21:00|418.56|415.76|418.56|415.76|418.56|415.76|418.56|415.76|0
1650316880000|2022-04-18 21:21:20|418.57|415.77|418.57|415.77|418.57|415.77|418.57|415.77|0
1650316890000|2022-04-18 21:21:30|418.69|415.89|418.69|415.89|418.69|415.89|418.69|415.89|0
1650316900000|2022-04-18 21:21:40|418.73|415.93|418.73|415.93|418.73|415.93|418.73|415.93|0
1650316910000|2022-04-18 21:21:50|418.78|415.98|418.78|415.98|418.78|415.98|418.78|415.98|0
1650316930000|2022-04-18 21:22:10|418.73|415.93|418.73|415.93|418.73|415.93|418.73|415.93|0
1650316940000|2022-04-18 21:22:20|418.76|415.96|418.76|415.96|418.76|415.96|418.73|415.93|0
1650316950000|2022-04-18 21:22:30|418.78|415.98|418.73|415.93|418.78|415.98|418.73|415.93|0
1650316960000|2022-04-18 21:22:40|418.84|416.04|418.76|415.96|418.84|416.04|418.76|415.96|0
1650316970000|2022-04-18 21:22:50|418.73|415.93|418.73|415.93|418.73|415.93|418.73|415.93|0
1650317000000|2022-04-18 21:23:20|418.76|415.96|418.76|415.96|418.76|415.96|418.76|415.96|0
1650317010000|2022-04-18 21:23:30|418.94|416.14|418.78|415.98|418.94|416.14|418.78|415.98|0
1650317020000|2022-04-18 21:23:40|418.76|415.96|418.76|415.96|418.76|415.96|418.76|415.96|0
1650317030000|2022-04-18 21:23:50|418.94|416.14|418.71|415.91|418.94|416.14|418.71|415.91|0
1650317050000|2022-04-18 21:24:10|418.95|416.15|418.95|416.15|418.95|416.15|418.95|416.15|0
1650317060000|2022-04-18 21:24:20|418.84|416.04|418.94|416.14|419|416.2|418.84|416.04|0
1650317080000|2022-04-18 21:24:40|418.97|416.17|418.97|416.17|418.97|416.17|418.97|416.17|0
1650317090000|2022-04-18 21:24:50|419.02|416.22|419.02|416.22|419.02|416.22|419.02|416.22|0
1650317100000|2022-04-18 21:25:00|419.04|416.24|419.04|416.24|419.04|416.24|419.04|416.24|0
1650317110000|2022-04-18 21:25:10|419.02|416.22|419.02|416.22|419.02|416.22|419.02|416.22|0
1650317130000|2022-04-18 21:25:30|419.04|416.24|419.02|416.22|419.04|416.24|419.02|416.22|0
1650317180000|2022-04-18 21:26:20|419.06|416.26|419.02|416.22|419.06|416.26|419.02|416.22|0
1650317190000|2022-04-18 21:26:30|419.06|416.26|419.06|416.26|419.06|416.26|419.06|416.26|0
1650317220000|2022-04-18 21:27:00|418.97|416.17|419.04|416.24|419.04|416.24|418.97|416.17|0
1650317240000|2022-04-18 21:27:20|418.93|416.13|418.97|416.17|419.06|416.26|418.93|416.13|0
1650317260000|2022-04-18 21:27:40|419|416.2|419|416.2|419|416.2|419|416.2|0
1650317270000|2022-04-18 21:27:50|418.95|416.15|418.95|416.15|418.95|416.15|418.95|416.15|0
1650317280000|2022-04-18 21:28:00|418.91|416.11|418.89|416.09|418.91|416.11|418.89|416.09|0
1650317290000|2022-04-18 21:28:10|418.82|416.02|418.8|416|418.82|416.02|418.8|416|0
1650317300000|2022-04-18 21:28:20|418.71|415.91|418.71|415.91|418.71|415.91|418.71|415.91|0
1650317320000|2022-04-18 21:28:40|418.8|416|418.8|416|418.8|416|418.8|416|0
1650317350000|2022-04-18 21:29:10|418.71|415.91|418.71|415.91|418.71|415.91|418.71|415.91|0
1650317390000|2022-04-18 21:29:50|418.69|415.89|418.71|415.91|418.71|415.91|418.69|415.89|0
1650317400000|2022-04-18 21:30:00|418.69|415.89|418.73|415.93|418.73|415.93|418.69|415.89|0
1650317420000|2022-04-18 21:30:20|418.7|415.9|418.64|415.84|418.7|415.9|418.64|415.84|0
1650317430000|2022-04-18 21:30:30|418.69|415.89|418.69|415.89|418.69|415.89|418.69|415.89|0
1650317540000|2022-04-18 21:32:20|418.7|415.9|418.7|415.9|418.7|415.9|418.7|415.9|0
1650317630000|2022-04-18 21:33:50|418.73|415.93|418.73|415.93|418.73|415.93|418.73|415.93|0
1650317730000|2022-04-18 21:35:30|418.79|415.99|418.79|415.99|418.79|415.99|418.79|415.99|0
1650317750000|2022-04-18 21:35:50|418.77|415.97|418.75|415.95|418.77|415.97|418.75|415.95|0
1650317800000|2022-04-18 21:36:40|418.77|415.97|418.77|415.97|418.77|415.97|418.77|415.97|0
1650317820000|2022-04-18 21:37:00|418.79|415.99|418.79|415.99|418.79|415.99|418.79|415.99|0
1650317840000|2022-04-18 21:37:20|418.75|415.95|418.75|415.95|418.75|415.95|418.75|415.95|0
1650317850000|2022-04-18 21:37:30|418.79|415.99|418.79|415.99|418.79|415.99|418.79|415.99|0
1650317900000|2022-04-18 21:38:20|418.95|416.15|418.95|416.15|418.95|416.15|418.95|416.15|0
1650317920000|2022-04-18 21:38:40|418.99|416.19|419.02|416.22|419.02|416.22|418.95|416.15|0
1650317930000|2022-04-18 21:38:50|419.06|416.26|419.06|416.26|419.06|416.26|419.06|416.26|0
1650317940000|2022-04-18 21:39:00|419.1|416.3|419.1|416.3|419.1|416.3|419.1|416.3|0
1650318030000|2022-04-18 21:40:30|419.15|416.35|419.15|416.35|419.15|416.35|419.15|416.35|0
1650318080000|2022-04-18 21:41:20|419.06|416.26|419.06|416.26|419.06|416.26|419.06|416.26|0
1650318090000|2022-04-18 21:41:30|419.15|416.35|419.15|416.35|419.15|416.35|419.15|416.35|0
1650318200000|2022-04-18 21:43:20|419.17|416.37|419.1|416.3|419.17|416.37|419.1|416.3|0
1650318210000|2022-04-18 21:43:30|419.17|416.37|419.17|416.37|419.17|416.37|419.17|416.37|0
1650318220000|2022-04-18 21:43:40|419.19|416.39|419.19|416.39|419.19|416.39|419.19|416.39|0
1650318240000|2022-04-18 21:44:00|419.22|416.42|419.17|416.37|419.22|416.42|419.17|416.37|0
1650318260000|2022-04-18 21:44:20|419.29|416.49|419.35|416.55|419.35|416.55|419.29|416.49|0
1650318270000|2022-04-18 21:44:30|419.31|416.51|419.31|416.51|419.31|416.51|419.31|416.51|0
1650318300000|2022-04-18 21:45:00|419.35|416.55|419.35|416.55|419.35|416.55|419.35|416.55|0
1650318310000|2022-04-18 21:45:10|419.33|416.53|419.33|416.53|419.33|416.53|419.33|416.53|0
1650318350000|2022-04-18 21:45:50|419.28|416.48|419.28|416.48|419.28|416.48|419.28|416.48|0
1650318360000|2022-04-18 21:46:00|419.31|416.51|419.35|416.55|419.35|416.55|419.31|416.51|0
1650318370000|2022-04-18 21:46:10|419.31|416.51|419.31|416.51|419.31|416.51|419.31|416.51|0
1650318440000|2022-04-18 21:47:20|419.24|416.44|419.24|416.44|419.24|416.44|419.24|416.44|0
1650318450000|2022-04-18 21:47:30|419.37|416.57|419.37|416.57|419.37|416.57|419.37|416.57|0
1650318470000|2022-04-18 21:47:50|419.42|416.62|419.42|416.62|419.42|416.62|419.42|416.62|0
1650318480000|2022-04-18 21:48:00|419.28|416.48|419.28|416.48|419.28|416.48|419.21|416.41|0
1650318490000|2022-04-18 21:48:10|419.42|416.62|419.42|416.62|419.42|416.62|419.42|416.62|0
1650318520000|2022-04-18 21:48:40|419.37|416.57|419.37|416.57|419.37|416.57|419.37|416.57|0
1650318560000|2022-04-18 21:49:20|419.44|416.64|419.24|416.44|419.44|416.64|419.24|416.44|0
1650318580000|2022-04-18 21:49:40|419.15|416.35|419.15|416.35|419.15|416.35|419.15|416.35|0
1650318600000|2022-04-18 21:50:00|419.33|416.53|419.33|416.53|419.33|416.53|419.33|416.53|0
1650318650000|2022-04-18 21:50:50|419.15|416.35|419.33|416.53|419.33|416.53|419.15|416.35|0
1650318670000|2022-04-18 21:51:10|419.42|416.62|419.28|416.48|419.42|416.62|419.28|416.48|0
1650318720000|2022-04-18 21:52:00|419.42|416.62|419.55|416.75|419.55|416.75|419.42|416.62|0
1650318740000|2022-04-18 21:52:20|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1650318750000|2022-04-18 21:52:30|419.64|416.84|419.64|416.84|419.64|416.84|419.64|416.84|0
1650318760000|2022-04-18 21:52:40|419.53|416.73|419.66|416.86|419.66|416.86|419.53|416.73|0
1650318770000|2022-04-18 21:52:50|419.48|416.68|419.44|416.64|419.48|416.68|419.44|416.64|0
1650318800000|2022-04-18 21:53:20|419.58|416.78|419.58|416.78|419.58|416.78|419.58|416.78|0
1650318810000|2022-04-18 21:53:30|419.59|416.79|419.59|416.79|419.59|416.79|419.59|416.79|0
1650318820000|2022-04-18 21:53:40|419.46|416.66|419.46|416.66|419.46|416.66|419.46|416.66|0
1650318860000|2022-04-18 21:54:20|419.44|416.64|419.44|416.64|419.44|416.64|419.44|416.64|0
1650318920000|2022-04-18 21:55:20|419.35|416.55|419.35|416.55|419.35|416.55|419.35|416.55|0
1650318930000|2022-04-18 21:55:30|419.37|416.57|419.64|416.84|419.64|416.84|419.37|416.57|0
1650318940000|2022-04-18 21:55:40|419.71|416.91|419.71|416.91|419.71|416.91|419.71|416.91|0
1650318950000|2022-04-18 21:55:50|419.64|416.84|419.62|416.82|419.64|416.84|419.62|416.82|0
1650318960000|2022-04-18 21:56:00|419.41|416.61|419.73|416.93|419.73|416.93|419.4|416.6|0
1650318970000|2022-04-18 21:56:10|419.71|416.91|419.71|416.91|419.71|416.91|419.71|416.91|0
1650319010000|2022-04-18 21:56:50|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1650319020000|2022-04-18 21:57:00|419.37|416.57|419.37|416.57|419.37|416.57|419.37|416.57|0
1650319040000|2022-04-18 21:57:20|419.48|416.68|419.48|416.68|419.48|416.68|419.48|416.68|0
1650319080000|2022-04-18 21:58:00|419.46|416.66|419.46|416.66|419.46|416.66|419.46|416.66|0
1650319090000|2022-04-18 21:58:10|419.35|416.55|419.35|416.55|419.35|416.55|419.35|416.55|0
1650319100000|2022-04-18 21:58:20|419.34|416.54|419.34|416.54|419.34|416.54|419.34|416.54|0
1650319110000|2022-04-18 21:58:30|419.37|416.57|419.37|416.57|419.37|416.57|419.37|416.57|0
1650319140000|2022-04-18 21:59:00|419.34|416.54|419.37|416.57|419.37|416.57|419.34|416.54|0
1650319170000|2022-04-18 21:59:30|419.34|416.54|419.37|416.57|419.37|416.57|419.34|416.54|0
1650319180000|2022-04-18 21:59:40|419.34|416.54|419.34|416.54|419.34|416.54|419.34|416.54|0
1650319190000|2022-04-18 21:59:50|419.44|416.64|419.37|416.57|419.46|416.66|419.37|416.57|0
1650319200000|2022-04-18 22:00:00|419.2|416.4|419.66|416.86|419.66|416.86|419.2|416.4|0
1650319210000|2022-04-18 22:00:10|419.74|416.94|419.44|416.64|419.74|416.94|419.44|416.64|0
1650319220000|2022-04-18 22:00:20|419.59|416.79|419.44|416.64|419.59|416.79|419.28|416.48|0
1650319230000|2022-04-18 22:00:30|419.28|416.48|419.13|416.33|419.28|416.48|419.05|416.25|0
1650319240000|2022-04-18 22:00:40|418.97|416.17|418.82|416.02|418.97|416.17|418.67|415.87|0
1650319250000|2022-04-18 22:00:50|418.67|415.87|418.43|415.63|418.67|415.87|418.36|415.56|0
1650319260000|2022-04-18 22:01:00|418.51|415.71|418.51|415.71|418.51|415.71|418.2|415.4|0
1650319270000|2022-04-18 22:01:10|418.67|415.87|419.13|416.33|419.13|416.33|418.67|415.87|0
1650319280000|2022-04-18 22:01:20|418.82|416.02|418.67|415.87|418.82|416.02|418.67|415.87|0
1650319290000|2022-04-18 22:01:30|418.51|415.71|418.36|415.56|418.51|415.71|418.36|415.56|0
1650319300000|2022-04-18 22:01:40|418.43|415.63|418.51|415.71|418.67|415.87|418.43|415.63|0
1650319310000|2022-04-18 22:01:50|418.59|415.79|418.51|415.71|418.59|415.79|418.51|415.71|0
1650319320000|2022-04-18 22:02:00|418.36|415.56|418.51|415.71|418.51|415.71|418.36|415.56|0
1650319330000|2022-04-18 22:02:10|418.67|415.87|418.43|415.63|418.67|415.87|418.43|415.63|0
1650319340000|2022-04-18 22:02:20|418.51|415.71|418.51|415.71|418.59|415.79|418.51|415.71|0
1650319350000|2022-04-18 22:02:30|418.67|415.87|418.67|415.87|418.67|415.87|418.67|415.87|0
1650319360000|2022-04-18 22:02:40|418.51|415.71|418.67|415.87|418.67|415.87|418.51|415.71|0
1650319370000|2022-04-18 22:02:50|418.74|415.94|418.82|416.02|418.82|416.02|418.67|415.87|0
1650319380000|2022-04-18 22:03:00|418.97|416.17|418.67|415.87|418.97|416.17|418.67|415.87|0
1650319400000|2022-04-18 22:03:20|418.97|416.17|418.97|416.17|418.97|416.17|418.97|416.17|0
1650319410000|2022-04-18 22:03:30|419.13|416.33|419.28|416.48|419.28|416.48|418.97|416.17|0
1650319420000|2022-04-18 22:03:40|419.13|416.33|419.13|416.33|419.13|416.33|419.13|416.33|0
1650319430000|2022-04-18 22:03:50|419.28|416.48|419.28|416.48|419.28|416.48|419.28|416.48|0
1650319440000|2022-04-18 22:04:00|419.13|416.33|419.13|416.33|419.13|416.33|419.13|416.33|0
1650319450000|2022-04-18 22:04:10|419.28|416.48|419.28|416.48|419.28|416.48|419.28|416.48|0
1650319480000|2022-04-18 22:04:40|419.13|416.33|419.28|416.48|419.28|416.48|419.13|416.33|0
1650319510000|2022-04-18 22:05:10|419.43|416.63|419.43|416.63|419.43|416.63|419.43|416.63|0
1650319520000|2022-04-18 22:05:20|419.28|416.48|419.43|416.63|419.43|416.63|419.28|416.48|0
1650319530000|2022-04-18 22:05:30|419.28|416.48|419.43|416.63|419.43|416.63|419.28|416.48|0
1650319540000|2022-04-18 22:05:40|419.28|416.48|419.28|416.48|419.28|416.48|419.28|416.48|0
1650319550000|2022-04-18 22:05:50|419.2|416.4|419.2|416.4|419.28|416.48|419.2|416.4|0
1650319560000|2022-04-18 22:06:00|419.28|416.48|419.28|416.48|419.28|416.48|419.28|416.48|0
1650319580000|2022-04-18 22:06:20|419.35|416.55|419.28|416.48|419.35|416.55|419.28|416.48|0
1650319600000|2022-04-18 22:06:40|419.13|416.33|419.13|416.33|419.13|416.33|419.13|416.33|0
1650319610000|2022-04-18 22:06:50|418.97|416.17|418.97|416.17|418.97|416.17|418.97|416.17|0
1650319650000|2022-04-18 22:07:30|419.13|416.33|419.13|416.33|419.13|416.33|419.13|416.33|0
1650319660000|2022-04-18 22:07:40|419.12|416.32|419.12|416.32|419.12|416.32|419.12|416.32|0
1650319670000|2022-04-18 22:07:50|419.2|416.4|419.2|416.4|419.2|416.4|419.2|416.4|0
1650319680000|2022-04-18 22:08:00|418.97|416.17|418.97|416.17|418.97|416.17|418.97|416.17|0
1650319690000|2022-04-18 22:08:10|418.82|416.02|418.82|416.02|418.82|416.02|418.82|416.02|0
1650319720000|2022-04-18 22:08:40|418.66|415.86|418.66|415.86|418.66|415.86|418.66|415.86|0
1650319730000|2022-04-18 22:08:50|418.58|415.78|418.35|415.55|418.58|415.78|418.35|415.55|0
1650319740000|2022-04-18 22:09:00|418.43|415.63|418.35|415.55|418.43|415.63|418.35|415.55|0
1650319750000|2022-04-18 22:09:10|418.51|415.71|418.2|415.4|418.51|415.71|418.2|415.4|0
1650319760000|2022-04-18 22:09:20|418.27|415.47|418.35|415.55|418.35|415.55|418.27|415.47|0
1650319780000|2022-04-18 22:09:40|418.2|415.4|418.2|415.4|418.2|415.4|418.2|415.4|0
1650319790000|2022-04-18 22:09:50|418.05|415.25|418.05|415.25|418.05|415.25|418.05|415.25|0
1650319800000|2022-04-18 22:10:00|417.89|415.09|418.05|415.25|418.05|415.25|417.89|415.09|0
1650319810000|2022-04-18 22:10:10|417.89|415.09|417.89|415.09|417.89|415.09|417.89|415.09|0
1650319850000|2022-04-18 22:10:50|417.74|414.94|417.74|414.94|417.74|414.94|417.74|414.94|0
1650319860000|2022-04-18 22:11:00|417.89|415.09|417.89|415.09|417.89|415.09|417.89|415.09|0
1650319870000|2022-04-18 22:11:10|417.97|415.17|417.97|415.17|417.97|415.17|417.89|415.09|0
1650319880000|2022-04-18 22:11:20|418.05|415.25|418.05|415.25|418.05|415.25|418.05|415.25|0
1650319920000|2022-04-18 22:12:00|418.2|415.4|418.2|415.4|418.2|415.4|418.05|415.25|0
1650319970000|2022-04-18 22:12:50|418.05|415.25|418.05|415.25|418.05|415.25|418.05|415.25|0
1650319980000|2022-04-18 22:13:00|418.04|415.24|418.04|415.24|418.04|415.24|418.04|415.24|0
1650320010000|2022-04-18 22:13:30|418.2|415.4|418.2|415.4|418.2|415.4|418.2|415.4|0
1650320040000|2022-04-18 22:14:00|418.27|415.47|418.35|415.55|418.35|415.55|418.2|415.4|0
1650320060000|2022-04-18 22:14:20|418.51|415.71|418.66|415.86|418.66|415.86|418.51|415.71|0
1650320070000|2022-04-18 22:14:30|418.81|416.01|418.81|416.01|418.81|416.01|418.81|416.01|0
1650320080000|2022-04-18 22:14:40|418.97|416.17|419.12|416.32|419.12|416.32|418.97|416.17|0
1650320090000|2022-04-18 22:14:50|418.97|416.17|418.97|416.17|418.97|416.17|418.97|416.17|0
1650320100000|2022-04-18 22:15:00|419.04|416.24|419.04|416.24|419.12|416.32|419.04|416.24|0
1650320110000|2022-04-18 22:15:10|418.97|416.17|419.12|416.32|419.12|416.32|418.97|416.17|0
1650320130000|2022-04-18 22:15:30|419.28|416.48|419.28|416.48|419.28|416.48|419.28|416.48|0
1650320140000|2022-04-18 22:15:40|419.12|416.32|419.12|416.32|419.12|416.32|419.12|416.32|0
1650320160000|2022-04-18 22:16:00|418.97|416.17|418.66|415.86|418.97|416.17|418.66|415.86|0
1650320170000|2022-04-18 22:16:10|418.51|415.71|418.81|416.01|418.81|416.01|418.51|415.71|0
1650320180000|2022-04-18 22:16:20|418.66|415.86|418.66|415.86|418.66|415.86|418.66|415.86|0
1650320190000|2022-04-18 22:16:30|418.58|415.78|418.5|415.7|418.58|415.78|418.5|415.7|0
1650320240000|2022-04-18 22:17:20|418.35|415.55|418.35|415.55|418.35|415.55|418.35|415.55|0
1650320250000|2022-04-18 22:17:30|418.5|415.7|418.35|415.55|418.5|415.7|418.35|415.55|0
1650320270000|2022-04-18 22:17:50|418.2|415.4|418.2|415.4|418.2|415.4|418.2|415.4|0
1650320310000|2022-04-18 22:18:30|418.35|415.55|418.35|415.55|418.35|415.55|418.35|415.55|0
1650320360000|2022-04-18 22:19:20|418.5|415.7|418.5|415.7|418.5|415.7|418.5|415.7|0
1650320390000|2022-04-18 22:19:50|418.35|415.55|418.5|415.7|418.5|415.7|418.35|415.55|0
1650320400000|2022-04-18 22:20:00|418.73|415.93|418.81|416.01|418.81|416.01|418.66|415.86|0
1650320430000|2022-04-18 22:20:30|418.73|415.93|418.73|415.93|418.73|415.93|418.73|415.93|0
1650320440000|2022-04-18 22:20:40|418.66|415.86|418.66|415.86|418.66|415.86|418.66|415.86|0
1650320460000|2022-04-18 22:21:00|418.5|415.7|418.5|415.7|418.5|415.7|418.5|415.7|0
1650320530000|2022-04-18 22:22:10|418.66|415.86|418.58|415.78|418.66|415.86|418.58|415.78|0
1650320540000|2022-04-18 22:22:20|418.66|415.86|418.66|415.86|418.66|415.86|418.66|415.86|0
1650320580000|2022-04-18 22:23:00|418.81|416.01|418.81|416.01|418.81|416.01|418.81|416.01|0
1650320590000|2022-04-18 22:23:10|418.96|416.16|418.96|416.16|418.96|416.16|418.96|416.16|0
1650320650000|2022-04-18 22:24:10|419.04|416.24|419.12|416.32|419.12|416.32|419.04|416.24|0
1650320670000|2022-04-18 22:24:30|419.43|416.63|419.27|416.47|419.43|416.63|419.27|416.47|0
1650320680000|2022-04-18 22:24:40|419.35|416.55|419.43|416.63|419.43|416.63|419.35|416.55|0
1650320700000|2022-04-18 22:25:00|419.58|416.78|419.73|416.93|419.73|416.93|419.58|416.78|0
1650320710000|2022-04-18 22:25:10|419.58|416.78|419.58|416.78|419.58|416.78|419.58|416.78|0
1650320720000|2022-04-18 22:25:20|419.73|416.93|419.73|416.93|419.81|417.01|419.73|416.93|0
1650320730000|2022-04-18 22:25:30|419.58|416.78|419.58|416.78|419.58|416.78|419.58|416.78|0
1650320760000|2022-04-18 22:26:00|419.65|416.85|419.73|416.93|419.73|416.93|419.58|416.78|0
1650320790000|2022-04-18 22:26:30|419.58|416.78|419.58|416.78|419.58|416.78|419.58|416.78|0
1650320800000|2022-04-18 22:26:40|419.42|416.62|419.42|416.62|419.42|416.62|419.42|416.62|0
1650320810000|2022-04-18 22:26:50|419.58|416.78|419.58|416.78|419.58|416.78|419.58|416.78|0
1650320820000|2022-04-18 22:27:00|419.42|416.62|419.73|416.93|419.73|416.93|419.42|416.62|0
1650320830000|2022-04-18 22:27:10|419.81|417.01|419.89|417.09|419.89|417.09|419.81|417.01|0
1650320840000|2022-04-18 22:27:20|419.73|416.93|419.73|416.93|419.81|417.01|419.73|416.93|0
1650320890000|2022-04-18 22:28:10|419.81|417.01|419.81|417.01|419.81|417.01|419.81|417.01|0
1650320900000|2022-04-18 22:28:20|419.73|416.93|419.89|417.09|419.89|417.09|419.73|416.93|0
1650320920000|2022-04-18 22:28:40|419.73|416.93|419.73|416.93|419.73|416.93|419.73|416.93|0
1650320940000|2022-04-18 22:29:00|419.89|417.09|419.89|417.09|419.89|417.09|419.89|417.09|0
1650320950000|2022-04-18 22:29:10|419.81|417.01|419.89|417.09|420.04|417.24|419.81|417.01|0
1650320990000|2022-04-18 22:29:50|420.04|417.24|420.04|417.24|420.04|417.24|420.04|417.24|0
1650321000000|2022-04-18 22:30:00|419.89|417.09|419.89|417.09|419.89|417.09|419.89|417.09|0
1650321010000|2022-04-18 22:30:10|420.04|417.24|420.04|417.24|420.04|417.24|420.04|417.24|0
1650321020000|2022-04-18 22:30:20|419.89|417.09|419.96|417.16|419.96|417.16|419.89|417.09|0
1650321030000|2022-04-18 22:30:30|420.04|417.24|420.04|417.24|420.04|417.24|420.04|417.24|0
1650321060000|2022-04-18 22:31:00|420.19|417.39|420.19|417.39|420.19|417.39|420.19|417.39|0
1650321080000|2022-04-18 22:31:20|420.27|417.47|420.19|417.39|420.27|417.47|420.19|417.39|0
1650321120000|2022-04-18 22:32:00|420.27|417.47|420.27|417.47|420.27|417.47|420.27|417.47|0
1650321130000|2022-04-18 22:32:10|420.35|417.55|420.19|417.39|420.35|417.55|420.19|417.39|0
1650321140000|2022-04-18 22:32:20|420.27|417.47|420.35|417.55|420.35|417.55|420.27|417.47|0
1650321150000|2022-04-18 22:32:30|420.5|417.7|420.35|417.55|420.5|417.7|420.35|417.55|0
1650321180000|2022-04-18 22:33:00|420.66|417.86|420.66|417.86|420.66|417.86|420.66|417.86|0
1650321190000|2022-04-18 22:33:10|420.73|417.93|420.73|417.93|420.81|418.01|420.73|417.93|0
1650321200000|2022-04-18 22:33:20|420.81|418.01|420.81|418.01|420.81|418.01|420.81|418.01|0
1650321210000|2022-04-18 22:33:30|420.96|418.16|421.43|418.63|421.43|418.63|420.96|418.16|0
1650321220000|2022-04-18 22:33:40|421.12|418.32|420.96|418.16|421.12|418.32|420.96|418.16|0
1650321230000|2022-04-18 22:33:50|421.12|418.32|421.12|418.32|421.12|418.32|421.12|418.32|0
1650321240000|2022-04-18 22:34:00|420.96|418.16|420.96|418.16|420.96|418.16|420.96|418.16|0
1650321250000|2022-04-18 22:34:10|421.12|418.32|421.12|418.32|421.12|418.32|421.12|418.32|0
1650321260000|2022-04-18 22:34:20|421.27|418.47|421.27|418.47|421.27|418.47|421.27|418.47|0
1650321270000|2022-04-18 22:34:30|421.12|418.32|421.12|418.32|421.27|418.47|421.12|418.32|0
1650321280000|2022-04-18 22:34:40|420.96|418.16|420.96|418.16|420.96|418.16|420.96|418.16|0
1650321290000|2022-04-18 22:34:50|420.81|418.01|420.81|418.01|420.81|418.01|420.81|418.01|0
1650321300000|2022-04-18 22:35:00|420.65|417.85|420.65|417.85|420.81|418.01|420.65|417.85|0
1650321310000|2022-04-18 22:35:10|420.81|418.01|420.81|418.01|420.81|418.01|420.81|418.01|0
1650321330000|2022-04-18 22:35:30|420.96|418.16|421.27|418.47|421.27|418.47|420.96|418.16|0
1650321340000|2022-04-18 22:35:40|421.12|418.32|421.12|418.32|421.12|418.32|421.12|418.32|0
1650321350000|2022-04-18 22:35:50|420.96|418.16|420.96|418.16|420.96|418.16|420.96|418.16|0
1650321380000|2022-04-18 22:36:20|420.81|418.01|420.81|418.01|420.81|418.01|420.81|418.01|0
1650321390000|2022-04-18 22:36:30|420.65|417.85|420.65|417.85|420.65|417.85|420.65|417.85|0
1650321400000|2022-04-18 22:36:40|420.5|417.7|420.65|417.85|420.65|417.85|420.5|417.7|0
1650321410000|2022-04-18 22:36:50|420.81|418.01|420.96|418.16|420.96|418.16|420.81|418.01|0
1650321420000|2022-04-18 22:37:00|420.81|418.01|420.81|418.01|420.81|418.01|420.81|418.01|0
1650321430000|2022-04-18 22:37:10|420.73|417.93|420.73|417.93|420.73|417.93|420.73|417.93|0
1650321440000|2022-04-18 22:37:20|420.81|418.01|420.65|417.85|420.81|418.01|420.65|417.85|0
1650321490000|2022-04-18 22:38:10|420.81|418.01|420.73|417.93|420.81|418.01|420.73|417.93|0
1650321500000|2022-04-18 22:38:20|420.65|417.85|420.65|417.85|420.65|417.85|420.65|417.85|0
1650321520000|2022-04-18 22:38:40|420.5|417.7|420.5|417.7|420.5|417.7|420.5|417.7|0
1650321550000|2022-04-18 22:39:10|420.34|417.54|420.34|417.54|420.34|417.54|420.34|417.54|0
1650321570000|2022-04-18 22:39:30|420.19|417.39|420.34|417.54|420.34|417.54|420.19|417.39|0
1650321600000|2022-04-18 22:40:00|420.26|417.46|420.34|417.54|420.34|417.54|420.19|417.39|0
1650321610000|2022-04-18 22:40:10|420.19|417.39|420.19|417.39|420.19|417.39|420.19|417.39|0
1650321620000|2022-04-18 22:40:20|420.34|417.54|420.34|417.54|420.34|417.54|420.34|417.54|0
1650321630000|2022-04-18 22:40:30|420.26|417.46|420.5|417.7|420.5|417.7|420.19|417.39|0
1650321640000|2022-04-18 22:40:40|420.65|417.85|420.65|417.85|420.65|417.85|420.65|417.85|0
1650321660000|2022-04-18 22:41:00|420.5|417.7|420.5|417.7|420.5|417.7|420.5|417.7|0
1650321680000|2022-04-18 22:41:20|420.42|417.62|420.5|417.7|420.5|417.7|420.42|417.62|0
1650321700000|2022-04-18 22:41:40|420.57|417.77|420.57|417.77|420.57|417.77|420.57|417.77|0
1650321710000|2022-04-18 22:41:50|420.65|417.85|420.65|417.85|420.65|417.85|420.65|417.85|0
1650321720000|2022-04-18 22:42:00|420.5|417.7|420.5|417.7|420.5|417.7|420.5|417.7|0
1650321740000|2022-04-18 22:42:20|420.42|417.62|420.34|417.54|420.42|417.62|420.34|417.54|0
1650321750000|2022-04-18 22:42:30|420.19|417.39|420.19|417.39|420.19|417.39|420.19|417.39|0
1650321770000|2022-04-18 22:42:50|420.03|417.23|420.03|417.23|420.03|417.23|420.03|417.23|0
1650321780000|2022-04-18 22:43:00|419.88|417.08|419.88|417.08|419.88|417.08|419.88|417.08|0
1650321790000|2022-04-18 22:43:10|420.03|417.23|420.03|417.23|420.03|417.23|420.03|417.23|0
1650321840000|2022-04-18 22:44:00|420.19|417.39|420.19|417.39|420.19|417.39|420.19|417.39|0
1650321860000|2022-04-18 22:44:20|420.03|417.23|420.03|417.23|420.03|417.23|420.03|417.23|0
1650321870000|2022-04-18 22:44:30|419.88|417.08|419.88|417.08|419.88|417.08|419.88|417.08|0
1650321880000|2022-04-18 22:44:40|420.03|417.23|419.88|417.08|420.03|417.23|419.88|417.08|0
1650321900000|2022-04-18 22:45:00|420.03|417.23|420.03|417.23|420.03|417.23|420.03|417.23|0
1650321920000|2022-04-18 22:45:20|419.88|417.08|420.03|417.23|420.03|417.23|419.88|417.08|0
1650321930000|2022-04-18 22:45:30|419.88|417.08|420.03|417.23|420.03|417.23|419.88|417.08|0
1650321970000|2022-04-18 22:46:10|420.19|417.39|420.11|417.31|420.19|417.39|420.11|417.31|0
1650321980000|2022-04-18 22:46:20|420.03|417.23|420.11|417.31|420.11|417.31|420.03|417.23|0
1650321990000|2022-04-18 22:46:30|420.03|417.23|420.03|417.23|420.03|417.23|420.03|417.23|0
1650322000000|2022-04-18 22:46:40|420.19|417.39|420.19|417.39|420.19|417.39|420.19|417.39|0
1650322010000|2022-04-18 22:46:50|420.03|417.23|420.03|417.23|420.03|417.23|420.03|417.23|0
1650322030000|2022-04-18 22:47:10|419.88|417.08|419.88|417.08|419.88|417.08|419.88|417.08|0
1650322070000|2022-04-18 22:47:50|419.72|416.92|419.88|417.08|419.88|417.08|419.72|416.92|0
1650322080000|2022-04-18 22:48:00|420.03|417.23|420.03|417.23|420.03|417.23|420.03|417.23|0
1650322110000|2022-04-18 22:48:30|420.19|417.39|420.19|417.39|420.19|417.39|420.19|417.39|0
1650322120000|2022-04-18 22:48:40|420.1|417.3|420.1|417.3|420.1|417.3|420.1|417.3|0
1650322130000|2022-04-18 22:48:50|420.18|417.38|420.18|417.38|420.18|417.38|420.18|417.38|0
1650322160000|2022-04-18 22:49:20|420.1|417.3|420.03|417.23|420.1|417.3|420.03|417.23|0
1650322200000|2022-04-18 22:50:00|420.18|417.38|420.18|417.38|420.18|417.38|420.18|417.38|0
1650322280000|2022-04-18 22:51:20|420.1|417.3|420.03|417.23|420.1|417.3|420.03|417.23|0
1650322300000|2022-04-18 22:51:40|420.1|417.3|420.1|417.3|420.1|417.3|420.1|417.3|0
1650322320000|2022-04-18 22:52:00|420.03|417.23|419.95|417.15|420.03|417.23|419.95|417.15|0
1650322330000|2022-04-18 22:52:10|419.88|417.08|419.87|417.07|419.88|417.08|419.87|417.07|0
1650322450000|2022-04-18 22:54:10|419.72|416.92|419.87|417.07|419.87|417.07|419.72|416.92|0
1650322470000|2022-04-18 22:54:30|419.72|416.92|419.72|416.92|419.72|416.92|419.72|416.92|0
1650322500000|2022-04-18 22:55:00|419.87|417.07|419.87|417.07|419.87|417.07|419.87|417.07|0
1650322550000|2022-04-18 22:55:50|419.72|416.92|419.72|416.92|419.72|416.92|419.72|416.92|0
1650322560000|2022-04-18 22:56:00|419.87|417.07|419.87|417.07|419.87|417.07|419.87|417.07|0
1650322600000|2022-04-18 22:56:40|419.72|416.92|419.72|416.92|419.72|416.92|419.72|416.92|0
1650322670000|2022-04-18 22:57:50|419.64|416.84|419.72|416.92|419.72|416.92|419.64|416.84|0
1650322680000|2022-04-18 22:58:00|419.64|416.84|419.72|416.92|419.72|416.92|419.56|416.76|0
1650322700000|2022-04-18 22:58:20|419.64|416.84|419.72|416.92|419.72|416.92|419.64|416.84|0
1650322720000|2022-04-18 22:58:40|419.64|416.84|419.56|416.76|419.64|416.84|419.56|416.76|0
1650322740000|2022-04-18 22:59:00|419.41|416.61|419.41|416.61|419.41|416.61|419.41|416.61|0
1650322760000|2022-04-18 22:59:20|419.26|416.46|419.26|416.46|419.26|416.46|419.26|416.46|0
1650322790000|2022-04-18 22:59:50|419.25|416.45|419.25|416.45|419.25|416.45|419.25|416.45|0
1650322800000|2022-04-18 23:00:00|419.41|416.61|419.56|416.76|419.56|416.76|419.41|416.61|0
1650322840000|2022-04-18 23:00:40|419.87|417.07|419.87|417.07|419.87|417.07|419.72|416.92|0
1650322850000|2022-04-18 23:00:50|420.03|417.23|420.03|417.23|420.03|417.23|420.03|417.23|0
1650322880000|2022-04-18 23:01:20|420.02|417.22|420.02|417.22|420.02|417.22|420.02|417.22|0
1650322890000|2022-04-18 23:01:30|419.87|417.07|419.87|417.07|419.87|417.07|419.87|417.07|0
1650322910000|2022-04-18 23:01:50|420.02|417.22|419.87|417.07|420.02|417.22|419.87|417.07|0
1650322920000|2022-04-18 23:02:00|419.94|417.14|420.02|417.22|420.02|417.22|419.94|417.14|0
1650322930000|2022-04-18 23:02:10|420.18|417.38|420.18|417.38|420.18|417.38|420.18|417.38|0
1650322940000|2022-04-18 23:02:20|420.49|417.69|420.49|417.69|420.49|417.69|420.49|417.69|0
1650322960000|2022-04-18 23:02:40|420.64|417.84|420.64|417.84|420.64|417.84|420.64|417.84|0
1650322980000|2022-04-18 23:03:00|420.49|417.69|420.49|417.69|420.49|417.69|420.49|417.69|0
1650323040000|2022-04-18 23:04:00|420.56|417.76|420.64|417.84|420.64|417.84|420.56|417.76|0
1650323060000|2022-04-18 23:04:20|420.79|417.99|420.79|417.99|420.79|417.99|420.79|417.99|0
1650323070000|2022-04-18 23:04:30|420.71|417.91|420.49|417.69|420.71|417.91|420.49|417.69|0
1650323110000|2022-04-18 23:05:10|420.33|417.53|420.33|417.53|420.33|417.53|420.33|417.53|0
1650323150000|2022-04-18 23:05:50|420.49|417.69|420.49|417.69|420.49|417.69|420.49|417.69|0
1650323170000|2022-04-18 23:06:10|420.33|417.53|420.33|417.53|420.33|417.53|420.33|417.53|0
1650323220000|2022-04-18 23:07:00|420.18|417.38|420.25|417.45|420.33|417.53|420.18|417.38|0
1650323230000|2022-04-18 23:07:10|420.18|417.38|420.18|417.38|420.18|417.38|420.18|417.38|0
1650323240000|2022-04-18 23:07:20|420.02|417.22|420.02|417.22|420.02|417.22|420.02|417.22|0
1650323250000|2022-04-18 23:07:30|420.18|417.38|420.18|417.38|420.18|417.38|420.18|417.38|0
1650323280000|2022-04-18 23:08:00|420.02|417.22|420.02|417.22|420.02|417.22|420.02|417.22|0
1650323300000|2022-04-18 23:08:20|419.87|417.07|419.87|417.07|419.87|417.07|419.87|417.07|0
1650323320000|2022-04-18 23:08:40|419.71|416.91|419.71|416.91|419.71|416.91|419.71|416.91|0
1650323370000|2022-04-18 23:09:30|419.87|417.07|419.87|417.07|419.87|417.07|419.87|417.07|0
1650323390000|2022-04-18 23:09:50|419.71|416.91|419.71|416.91|419.71|416.91|419.71|416.91|0
1650323460000|2022-04-18 23:11:00|419.87|417.07|419.87|417.07|419.87|417.07|419.87|417.07|0
1650323480000|2022-04-18 23:11:20|419.71|416.91|419.71|416.91|419.71|416.91|419.71|416.91|0
1650323510000|2022-04-18 23:11:50|419.4|416.6|419.4|416.6|419.4|416.6|419.4|416.6|0
1650323540000|2022-04-18 23:12:20|419.25|416.45|419.25|416.45|419.25|416.45|419.25|416.45|0
1650323550000|2022-04-18 23:12:30|419.32|416.52|419.4|416.6|419.4|416.6|419.25|416.45|0
1650323560000|2022-04-18 23:12:40|419.25|416.45|419.25|416.45|419.25|416.45|419.25|416.45|0
1650323570000|2022-04-18 23:12:50|419.17|416.37|419.17|416.37|419.17|416.37|419.17|416.37|0
1650323580000|2022-04-18 23:13:00|419.25|416.45|419.32|416.52|419.32|416.52|419.25|416.45|0
1650323590000|2022-04-18 23:13:10|419.4|416.6|419.48|416.68|419.48|416.68|419.4|416.6|0
1650323600000|2022-04-18 23:13:20|419.4|416.6|419.4|416.6|419.4|416.6|419.4|416.6|0
1650323610000|2022-04-18 23:13:30|419.48|416.68|419.4|416.6|419.56|416.76|419.4|416.6|0
1650323640000|2022-04-18 23:14:00|419.48|416.68|419.56|416.76|419.56|416.76|419.48|416.68|0
1650323650000|2022-04-18 23:14:10|419.48|416.68|419.4|416.6|419.56|416.76|419.4|416.6|0
1650323660000|2022-04-18 23:14:20|419.48|416.68|419.48|416.68|419.48|416.68|419.48|416.68|0
1650323680000|2022-04-18 23:14:40|419.4|416.6|419.4|416.6|419.4|416.6|419.4|416.6|0
1650323710000|2022-04-18 23:15:10|419.56|416.76|419.56|416.76|419.56|416.76|419.56|416.76|0
1650323720000|2022-04-18 23:15:20|419.25|416.45|419.25|416.45|419.25|416.45|419.25|416.45|0
1650323730000|2022-04-18 23:15:30|419.4|416.6|419.4|416.6|419.4|416.6|419.4|416.6|0
1650323760000|2022-04-18 23:16:00|419.48|416.68|419.48|416.68|419.48|416.68|419.48|416.68|0
1650323770000|2022-04-18 23:16:10|419.56|416.76|419.56|416.76|419.56|416.76|419.56|416.76|0
1650323830000|2022-04-18 23:17:10|419.71|416.91|419.86|417.06|419.86|417.06|419.71|416.91|0
1650323840000|2022-04-18 23:17:20|419.94|417.14|420.02|417.22|420.02|417.22|419.86|417.06|0
1650323850000|2022-04-18 23:17:30|420.17|417.37|420.17|417.37|420.17|417.37|420.17|417.37|0
1650323860000|2022-04-18 23:17:40|420.09|417.29|420.02|417.22|420.09|417.29|420.02|417.22|0
1650323880000|2022-04-18 23:18:00|419.71|416.91|419.71|416.91|419.71|416.91|419.71|416.91|0
1650323890000|2022-04-18 23:18:10|419.55|416.75|419.55|416.75|419.55|416.75|419.55|416.75|0
1650323900000|2022-04-18 23:18:20|419.47|416.67|419.47|416.67|419.47|416.67|419.4|416.6|0
1650323910000|2022-04-18 23:18:30|419.55|416.75|419.55|416.75|419.55|416.75|419.55|416.75|0
1650323930000|2022-04-18 23:18:50|419.47|416.67|419.55|416.75|419.55|416.75|419.4|416.6|0
1650323940000|2022-04-18 23:19:00|419.71|416.91|419.63|416.83|419.71|416.91|419.63|416.83|0
1650323950000|2022-04-18 23:19:10|419.55|416.75|419.63|416.83|419.63|416.83|419.55|416.75|0
1650323960000|2022-04-18 23:19:20|419.55|416.75|419.55|416.75|419.55|416.75|419.55|416.75|0
1650323970000|2022-04-18 23:19:30|419.47|416.67|419.55|416.75|419.55|416.75|419.4|416.6|0
1650323990000|2022-04-18 23:19:50|419.4|416.6|419.4|416.6|419.4|416.6|419.4|416.6|0
1650324010000|2022-04-18 23:20:10|419.55|416.75|419.55|416.75|419.55|416.75|419.55|416.75|0
1650324050000|2022-04-18 23:20:50|419.71|416.91|419.71|416.91|419.71|416.91|419.71|416.91|0
1650324190000|2022-04-18 23:23:10|419.78|416.98|419.78|416.98|419.78|416.98|419.78|416.98|0
1650324200000|2022-04-18 23:23:20|419.86|417.06|419.86|417.06|419.86|417.06|419.86|417.06|0
1650324210000|2022-04-18 23:23:30|419.71|416.91|419.71|416.91|419.71|416.91|419.71|416.91|0
1650324220000|2022-04-18 23:23:40|419.55|416.75|419.55|416.75|419.55|416.75|419.55|416.75|0
1650324270000|2022-04-18 23:24:30|419.09|416.29|419.32|416.52|419.32|416.52|419.09|416.29|0
1650324280000|2022-04-18 23:24:40|419.4|416.6|419.4|416.6|419.4|416.6|419.4|416.6|0
1650324350000|2022-04-18 23:25:50|419.32|416.52|419.4|416.6|419.4|416.6|419.24|416.44|0
1650324360000|2022-04-18 23:26:00|419.32|416.52|419.24|416.44|419.32|416.52|419.24|416.44|0
1650324370000|2022-04-18 23:26:10|419.4|416.6|419.4|416.6|419.4|416.6|419.4|416.6|0
1650324380000|2022-04-18 23:26:20|419.32|416.52|418.93|416.13|419.32|416.52|418.93|416.13|0
1650324550000|2022-04-18 23:29:10|418.78|415.98|418.78|415.98|418.78|415.98|418.78|415.98|0
1650324560000|2022-04-18 23:29:20|418.93|416.13|418.78|415.98|418.93|416.13|418.78|415.98|0
1650324590000|2022-04-18 23:29:50|418.63|415.83|418.63|415.83|418.63|415.83|418.63|415.83|0
1650324600000|2022-04-18 23:30:00|418.47|415.67|418.47|415.67|418.47|415.67|418.47|415.67|0
1650324640000|2022-04-18 23:30:40|418.62|415.82|418.32|415.52|418.62|415.82|418.32|415.52|0
1650324650000|2022-04-18 23:30:50|418.47|415.67|418.32|415.52|418.47|415.67|418.32|415.52|0
1650324680000|2022-04-18 23:31:20|418.47|415.67|418.47|415.67|418.47|415.67|418.47|415.67|0
1650324690000|2022-04-18 23:31:30|418.39|415.59|418.39|415.59|418.47|415.67|418.39|415.59|0
1650324700000|2022-04-18 23:31:40|418.32|415.52|418.32|415.52|418.32|415.52|418.32|415.52|0
1650324710000|2022-04-18 23:31:50|418.47|415.67|418.32|415.52|418.47|415.67|418.32|415.52|0
1650324750000|2022-04-18 23:32:30|418.47|415.67|418.47|415.67|418.47|415.67|418.47|415.67|0
1650324770000|2022-04-18 23:32:50|418.32|415.52|418.54|415.74|418.54|415.74|418.32|415.52|0
1650324780000|2022-04-18 23:33:00|418.62|415.82|418.62|415.82|418.62|415.82|418.62|415.82|0
1650324790000|2022-04-18 23:33:10|418.47|415.67|418.47|415.67|418.47|415.67|418.47|415.67|0
1650324800000|2022-04-18 23:33:20|418.62|415.82|418.62|415.82|418.62|415.82|418.62|415.82|0
1650324810000|2022-04-18 23:33:30|418.54|415.74|418.62|415.82|418.62|415.82|418.54|415.74|0
1650324850000|2022-04-18 23:34:10|418.7|415.9|418.7|415.9|418.7|415.9|418.7|415.9|0
1650324860000|2022-04-18 23:34:20|418.62|415.82|418.62|415.82|418.62|415.82|418.62|415.82|0
1650324880000|2022-04-18 23:34:40|418.78|415.98|418.62|415.82|418.78|415.98|418.62|415.82|0
1650324890000|2022-04-18 23:34:50|418.7|415.9|418.78|415.98|418.78|415.98|418.7|415.9|0
1650324900000|2022-04-18 23:35:00|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1650324910000|2022-04-18 23:35:10|418.85|416.05|418.78|415.98|418.85|416.05|418.78|415.98|0
1650324920000|2022-04-18 23:35:20|418.62|415.82|418.47|415.67|418.62|415.82|418.47|415.67|0
1650324950000|2022-04-18 23:35:50|418.31|415.51|418.31|415.51|418.31|415.51|418.31|415.51|0
1650325020000|2022-04-18 23:37:00|418.39|415.59|418.31|415.51|418.39|415.59|418.31|415.51|0
1650325070000|2022-04-18 23:37:50|418.16|415.36|418.16|415.36|418.16|415.36|418.16|415.36|0
1650325080000|2022-04-18 23:38:00|418.31|415.51|418.31|415.51|418.31|415.51|418.31|415.51|0
1650325110000|2022-04-18 23:38:30|418.47|415.67|418.47|415.67|418.47|415.67|418.47|415.67|0
1650325140000|2022-04-18 23:39:00|418.62|415.82|418.62|415.82|418.62|415.82|418.62|415.82|0
1650325200000|2022-04-18 23:40:00|418.77|415.97|418.77|415.97|418.77|415.97|418.77|415.97|0
1650325210000|2022-04-18 23:40:10|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1650325430000|2022-04-18 23:43:50|419.08|416.28|419.08|416.28|419.08|416.28|419.08|416.28|0
1650325560000|2022-04-18 23:46:00|419.39|416.59|419.39|416.59|419.39|416.59|419.39|416.59|0
1650325580000|2022-04-18 23:46:20|419.85|417.05|420|417.2|420|417.2|419.85|417.05|0
1650325590000|2022-04-18 23:46:30|419.85|417.05|420.16|417.36|420.16|417.36|419.85|417.05|0
1650325600000|2022-04-18 23:46:40|420.31|417.51|420.31|417.51|420.31|417.51|420.31|417.51|0
1650325610000|2022-04-18 23:46:50|420.47|417.67|420.47|417.67|420.47|417.67|420.47|417.67|0
1650325620000|2022-04-18 23:47:00|420.62|417.82|420.62|417.82|420.62|417.82|420.62|417.82|0
1650325630000|2022-04-18 23:47:10|420.93|418.13|420.93|418.13|420.93|418.13|420.93|418.13|0
1650325640000|2022-04-18 23:47:20|420.78|417.98|420.62|417.82|420.78|417.98|420.62|417.82|0
1650325650000|2022-04-18 23:47:30|420.47|417.67|420.69|417.89|420.78|417.98|420.31|417.51|0
1650325660000|2022-04-18 23:47:40|420.78|417.98|420.93|418.13|420.93|418.13|420.78|417.98|0
1650325670000|2022-04-18 23:47:50|421.08|418.28|421.08|418.28|421.08|418.28|421.08|418.28|0
1650325680000|2022-04-18 23:48:00|421.24|418.44|421.24|418.44|421.24|418.44|421.24|418.44|0
1650325690000|2022-04-18 23:48:10|421.08|418.28|421.08|418.28|421.08|418.28|421.08|418.28|0
1650325700000|2022-04-18 23:48:20|421.24|418.44|421.24|418.44|421.24|418.44|421.24|418.44|0
1650325710000|2022-04-18 23:48:30|422.01|419.21|423.09|420.29|423.09|420.29|422.01|419.21|0
1650325720000|2022-04-18 23:48:40|423.32|420.52|422.47|419.67|423.32|420.52|422.47|419.67|0
1650325730000|2022-04-18 23:48:50|422.32|419.52|422.32|419.52|422.32|419.52|422.32|419.52|0
1650325740000|2022-04-18 23:49:00|422.39|419.59|422.47|419.67|422.47|419.67|422.39|419.59|0
1650325750000|2022-04-18 23:49:10|422.63|419.83|422.63|419.83|422.63|419.83|422.63|419.83|0
1650325760000|2022-04-18 23:49:20|422.47|419.67|422.47|419.67|422.47|419.67|422.47|419.67|0
1650325770000|2022-04-18 23:49:30|422.55|419.75|422.47|419.67|422.63|419.83|422.47|419.67|0
1650325780000|2022-04-18 23:49:40|422.32|419.52|422.32|419.52|422.32|419.52|422.32|419.52|0
1650325800000|2022-04-18 23:50:00|422.47|419.67|422.47|419.67|422.47|419.67|422.47|419.67|0
1650325810000|2022-04-18 23:50:10|422.63|419.83|422.47|419.67|422.63|419.83|422.47|419.67|0
1650325840000|2022-04-18 23:50:40|422.39|419.59|422.32|419.52|422.39|419.59|422.32|419.52|0
1650325850000|2022-04-18 23:50:50|422.47|419.67|422.47|419.67|422.47|419.67|422.47|419.67|0
1650325860000|2022-04-18 23:51:00|422.32|419.52|422.32|419.52|422.32|419.52|422.32|419.52|0
1650325880000|2022-04-18 23:51:20|422.16|419.36|422.16|419.36|422.16|419.36|422.16|419.36|0
1650325890000|2022-04-18 23:51:30|422.32|419.52|422.32|419.52|422.32|419.52|422.32|419.52|0
1650325900000|2022-04-18 23:51:40|422.16|419.36|422.16|419.36|422.16|419.36|422.16|419.36|0
1650325910000|2022-04-18 23:51:50|422.32|419.52|422.32|419.52|422.32|419.52|422.32|419.52|0
1650325920000|2022-04-18 23:52:00|422.63|419.83|422.94|420.14|422.94|420.14|422.63|419.83|0
1650325930000|2022-04-18 23:52:10|422.78|419.98|422.7|419.9|422.78|419.98|422.7|419.9|0
1650325940000|2022-04-18 23:52:20|422.78|419.98|422.7|419.9|422.78|419.98|422.63|419.83|0
1650325950000|2022-04-18 23:52:30|422.78|419.98|422.78|419.98|422.78|419.98|422.78|419.98|0
1650325960000|2022-04-18 23:52:40|422.94|420.14|422.94|420.14|422.94|420.14|422.94|420.14|0
1650325970000|2022-04-18 23:52:50|423.25|420.45|423.56|420.76|423.56|420.76|423.25|420.45|0
1650325980000|2022-04-18 23:53:00|423.87|421.07|424.02|421.22|424.02|421.22|423.87|421.07|0
1650325990000|2022-04-18 23:53:10|424.64|421.84|424.18|421.38|424.64|421.84|424.18|421.38|0
1650326000000|2022-04-18 23:53:20|424.33|421.53|424.02|421.22|424.33|421.53|424.02|421.22|0
1650326010000|2022-04-18 23:53:30|424.17|421.37|424.33|421.53|424.33|421.53|424.09|421.29|0
1650326020000|2022-04-18 23:53:40|424.17|421.37|424.95|422.15|424.95|422.15|424.17|421.37|0
1650326030000|2022-04-18 23:53:50|425.11|422.31|424.95|422.15|425.11|422.31|424.95|422.15|0
1650326040000|2022-04-18 23:54:00|425.11|422.31|425.11|422.31|425.11|422.31|425.11|422.31|0
1650326050000|2022-04-18 23:54:10|424.95|422.15|425.02|422.22|425.1|422.3|424.95|422.15|0
1650326060000|2022-04-18 23:54:20|424.95|422.15|424.87|422.07|424.95|422.15|424.87|422.07|0
1650326070000|2022-04-18 23:54:30|424.79|421.99|425.1|422.3|425.1|422.3|424.79|421.99|0
1650326080000|2022-04-18 23:54:40|424.95|422.15|424.95|422.15|424.95|422.15|424.95|422.15|0
1650326090000|2022-04-18 23:54:50|424.79|421.99|424.79|421.99|424.79|421.99|424.79|421.99|0
1650326110000|2022-04-18 23:55:10|424.95|422.15|425.1|422.3|425.1|422.3|424.95|422.15|0
1650326130000|2022-04-18 23:55:30|425.41|422.61|425.1|422.3|425.41|422.61|425.1|422.3|0
1650326150000|2022-04-18 23:55:50|425.26|422.46|425.26|422.46|425.26|422.46|425.26|422.46|0
1650326160000|2022-04-18 23:56:00|425.41|422.61|425.41|422.61|425.41|422.61|425.41|422.61|0
1650326170000|2022-04-18 23:56:10|425.57|422.77|425.57|422.77|425.57|422.77|425.49|422.69|0
1650326180000|2022-04-18 23:56:20|425.72|422.92|425.41|422.61|425.72|422.92|425.41|422.61|0
1650326190000|2022-04-18 23:56:30|425.26|422.46|425.41|422.61|425.41|422.61|425.26|422.46|0
1650326200000|2022-04-18 23:56:40|425.57|422.77|425.41|422.61|425.57|422.77|425.41|422.61|0
1650326210000|2022-04-18 23:56:50|425.72|422.92|425.57|422.77|425.72|422.92|425.57|422.77|0
1650326220000|2022-04-18 23:57:00|425.41|422.61|425.57|422.77|425.57|422.77|425.41|422.61|0
1650326230000|2022-04-18 23:57:10|425.72|422.92|425.64|422.84|425.72|422.92|425.57|422.77|0
1650326240000|2022-04-18 23:57:20|425.57|422.77|425.57|422.77|425.57|422.77|425.57|422.77|0
1650326250000|2022-04-18 23:57:30|425.41|422.61|425.57|422.77|425.57|422.77|425.41|422.61|0
1650326270000|2022-04-18 23:57:50|425.41|422.61|425.41|422.61|425.41|422.61|425.41|422.61|0
1650326280000|2022-04-18 23:58:00|425.49|422.69|425.26|422.46|425.49|422.69|425.26|422.46|0
1650326290000|2022-04-18 23:58:10|425.41|422.61|425.57|422.77|425.57|422.77|425.41|422.61|0
1650326300000|2022-04-18 23:58:20|425.41|422.61|425.41|422.61|425.41|422.61|425.41|422.61|0
1650326310000|2022-04-18 23:58:30|425.26|422.46|425.26|422.46|425.26|422.46|425.26|422.46|0
1650326320000|2022-04-18 23:58:40|425.1|422.3|425.26|422.46|425.26|422.46|425.1|422.3|0
1650326330000|2022-04-18 23:58:50|425.33|422.53|425.02|422.22|425.33|422.53|425.02|422.22|0
1650326340000|2022-04-18 23:59:00|425.1|422.3|425.1|422.3|425.1|422.3|425.1|422.3|0
1650326350000|2022-04-18 23:59:10|424.95|422.15|424.95|422.15|424.95|422.15|424.95|422.15|0
1650326360000|2022-04-18 23:59:20|425.1|422.3|425.1|422.3|425.1|422.3|425.1|422.3|0
1650326380000|2022-04-18 23:59:40|425.26|422.46|425.26|422.46|425.26|422.46|425.26|422.46|0
1650326390000|2022-04-18 23:59:50|425.41|422.61|425.72|422.92|425.72|422.92|425.41|422.61|0
1650326400000|2022-04-19 00:00:00|425.57|422.77|425.26|422.46|425.57|422.77|425.26|422.46|0
1650326410000|2022-04-19 00:00:10|425.1|422.3|425.26|422.46|425.26|422.46|425.1|422.3|0
1650326420000|2022-04-19 00:00:20|425.1|422.3|425.26|422.46|425.26|422.46|425.1|422.3|0
1650326440000|2022-04-19 00:00:40|425.41|422.61|425.41|422.61|425.41|422.61|425.41|422.61|0
1650326450000|2022-04-19 00:00:50|425.26|422.46|425.33|422.53|425.33|422.53|425.26|422.46|0
1650326460000|2022-04-19 00:01:00|425.26|422.46|425.26|422.46|425.26|422.46|425.26|422.46|0
1650326470000|2022-04-19 00:01:10|425.1|422.3|425.02|422.22|425.26|422.46|425.02|422.22|0
1650326480000|2022-04-19 00:01:20|424.95|422.15|424.79|421.99|424.95|422.15|424.79|421.99|0
1650326490000|2022-04-19 00:01:30|424.87|422.07|424.79|421.99|424.87|422.07|424.79|421.99|0
1650326530000|2022-04-19 00:02:10|424.87|422.07|425.1|422.3|425.1|422.3|424.87|422.07|0
1650326540000|2022-04-19 00:02:20|425.18|422.38|425.41|422.61|425.41|422.61|425.1|422.3|0
1650326550000|2022-04-19 00:02:30|425.26|422.46|425.26|422.46|425.41|422.61|425.1|422.3|0
1650326560000|2022-04-19 00:02:40|425.1|422.3|425.1|422.3|425.1|422.3|425.1|422.3|0
1650326570000|2022-04-19 00:02:50|425.26|422.46|425.1|422.3|425.26|422.46|425.1|422.3|0
1650326580000|2022-04-19 00:03:00|424.95|422.15|424.95|422.15|424.95|422.15|424.95|422.15|0
1650326590000|2022-04-19 00:03:10|425.1|422.3|425.1|422.3|425.1|422.3|425.1|422.3|0
1650326600000|2022-04-19 00:03:20|425.26|422.46|425.41|422.61|425.41|422.61|425.26|422.46|0
1650326610000|2022-04-19 00:03:30|425.26|422.46|425.26|422.46|425.33|422.53|425.26|422.46|0
1650326620000|2022-04-19 00:03:40|425.18|422.38|425.1|422.3|425.18|422.38|425.1|422.3|0
1650326630000|2022-04-19 00:03:50|424.95|422.15|424.79|421.99|424.95|422.15|424.79|421.99|0
1650326650000|2022-04-19 00:04:10|424.33|421.53|424.64|421.84|424.64|421.84|424.33|421.53|0
1650326660000|2022-04-19 00:04:20|424.63|421.83|424.48|421.68|424.63|421.83|424.48|421.68|0
1650326670000|2022-04-19 00:04:30|424.63|421.83|424.55|421.75|424.63|421.83|424.55|421.75|0
1650326680000|2022-04-19 00:04:40|424.48|421.68|424.48|421.68|424.63|421.83|424.48|421.68|0
1650326690000|2022-04-19 00:04:50|424.4|421.6|424.32|421.52|424.4|421.6|424.32|421.52|0
1650326700000|2022-04-19 00:05:00|424.4|421.6|424.48|421.68|424.48|421.68|424.4|421.6|0
1650326720000|2022-04-19 00:05:20|424.32|421.52|424.32|421.52|424.32|421.52|424.32|421.52|0
1650326730000|2022-04-19 00:05:30|424.4|421.6|424.55|421.75|424.55|421.75|424.4|421.6|0
1650326740000|2022-04-19 00:05:40|424.48|421.68|424.48|421.68|424.55|421.75|424.48|421.68|0
1650326750000|2022-04-19 00:05:50|424.32|421.52|424.48|421.68|424.48|421.68|424.32|421.52|0
1650326760000|2022-04-19 00:06:00|424.63|421.83|424.48|421.68|424.63|421.83|424.48|421.68|0
1650326770000|2022-04-19 00:06:10|424.55|421.75|424.63|421.83|424.63|421.83|424.48|421.68|0
1650326780000|2022-04-19 00:06:20|424.48|421.68|424.63|421.83|424.63|421.83|424.48|421.68|0
1650326790000|2022-04-19 00:06:30|424.79|421.99|424.79|421.99|424.94|422.14|424.79|421.99|0
1650326810000|2022-04-19 00:06:50|424.86|422.06|424.79|421.99|424.86|422.06|424.79|421.99|0
1650326820000|2022-04-19 00:07:00|424.63|421.83|424.63|421.83|424.79|421.99|424.63|421.83|0
1650326830000|2022-04-19 00:07:10|424.79|421.99|424.79|421.99|424.79|421.99|424.79|421.99|0
1650326840000|2022-04-19 00:07:20|424.63|421.83|424.63|421.83|424.71|421.91|424.63|421.83|0
1650326850000|2022-04-19 00:07:30|424.71|421.91|424.48|421.68|424.71|421.91|424.48|421.68|0
1650326870000|2022-04-19 00:07:50|424.4|421.6|424.4|421.6|424.4|421.6|424.4|421.6|0
1650326880000|2022-04-19 00:08:00|424.32|421.52|424.48|421.68|424.48|421.68|424.32|421.52|0
1650326890000|2022-04-19 00:08:10|424.63|421.83|424.63|421.83|424.63|421.83|424.63|421.83|0
1650326900000|2022-04-19 00:08:20|424.79|421.99|424.79|421.99|424.79|421.99|424.79|421.99|0
1650326910000|2022-04-19 00:08:30|424.63|421.83|424.79|421.99|424.79|421.99|424.63|421.83|0
1650326920000|2022-04-19 00:08:40|424.94|422.14|425.1|422.3|425.1|422.3|424.94|422.14|0
1650326930000|2022-04-19 00:08:50|424.94|422.14|424.94|422.14|424.94|422.14|424.94|422.14|0
1650326940000|2022-04-19 00:09:00|424.86|422.06|424.17|421.37|424.86|422.06|424.17|421.37|0
1650326950000|2022-04-19 00:09:10|424.32|421.52|424.01|421.21|424.32|421.52|424.01|421.21|0
1650326960000|2022-04-19 00:09:20|423.86|421.06|423.86|421.06|423.86|421.06|423.86|421.06|0
1650326970000|2022-04-19 00:09:30|424.17|421.37|424.01|421.21|424.17|421.37|424.01|421.21|0
1650326980000|2022-04-19 00:09:40|424.17|421.37|424.17|421.37|424.17|421.37|424.17|421.37|0
1650326990000|2022-04-19 00:09:50|424.24|421.44|424.32|421.52|424.32|421.52|424.17|421.37|0
1650327000000|2022-04-19 00:10:00|424.17|421.37|424.17|421.37|424.17|421.37|424.17|421.37|0
1650327010000|2022-04-19 00:10:10|424.32|421.52|424.17|421.37|424.32|421.52|424.17|421.37|0
1650327020000|2022-04-19 00:10:20|424.01|421.21|424.01|421.21|424.17|421.37|424.01|421.21|0
1650327030000|2022-04-19 00:10:30|424.17|421.37|424.17|421.37|424.17|421.37|424.17|421.37|0
1650327050000|2022-04-19 00:10:50|424.24|421.44|424.17|421.37|424.24|421.44|424.17|421.37|0
1650327060000|2022-04-19 00:11:00|424.32|421.52|424.48|421.68|424.48|421.68|424.32|421.52|0
1650327070000|2022-04-19 00:11:10|424.63|421.83|424.63|421.83|424.63|421.83|424.63|421.83|0
1650327080000|2022-04-19 00:11:20|424.71|421.91|424.71|421.91|424.71|421.91|424.71|421.91|0
1650327090000|2022-04-19 00:11:30|424.79|421.99|424.94|422.14|424.94|422.14|424.79|421.99|0
1650327100000|2022-04-19 00:11:40|425.1|422.3|424.94|422.14|425.1|422.3|424.94|422.14|0
1650327120000|2022-04-19 00:12:00|424.79|421.99|424.86|422.06|424.86|422.06|424.79|421.99|0
1650327130000|2022-04-19 00:12:10|424.79|421.99|424.94|422.14|424.94|422.14|424.79|421.99|0
1650327140000|2022-04-19 00:12:20|425.1|422.3|424.79|421.99|425.1|422.3|424.79|421.99|0
1650327150000|2022-04-19 00:12:30|424.94|422.14|424.79|421.99|424.94|422.14|424.79|421.99|0
1650327160000|2022-04-19 00:12:40|424.94|422.14|424.94|422.14|424.94|422.14|424.94|422.14|0
1650327170000|2022-04-19 00:12:50|425.1|422.3|424.94|422.14|425.1|422.3|424.94|422.14|0
1650327180000|2022-04-19 00:13:00|425.02|422.22|425.25|422.45|425.25|422.45|425.02|422.22|0
1650327190000|2022-04-19 00:13:10|425.17|422.37|425.1|422.3|425.17|422.37|425.1|422.3|0
1650327200000|2022-04-19 00:13:20|424.94|422.14|425.02|422.22|425.02|422.22|424.94|422.14|0
1650327210000|2022-04-19 00:13:30|424.86|422.06|424.79|421.99|424.86|422.06|424.79|421.99|0
1650327220000|2022-04-19 00:13:40|424.86|422.06|424.79|421.99|424.86|422.06|424.79|421.99|0
1650327230000|2022-04-19 00:13:50|424.48|421.68|424.48|421.68|424.48|421.68|424.48|421.68|0
1650327240000|2022-04-19 00:14:00|424.32|421.52|424.63|421.83|424.63|421.83|424.32|421.52|0
1650327260000|2022-04-19 00:14:20|424.7|421.9|424.63|421.83|424.7|421.9|424.63|421.83|0
1650327270000|2022-04-19 00:14:30|424.48|421.68|424.55|421.75|424.55|421.75|424.48|421.68|0
1650327280000|2022-04-19 00:14:40|424.48|421.68|424.63|421.83|424.63|421.83|424.48|421.68|0
1650327290000|2022-04-19 00:14:50|424.7|421.9|424.79|421.99|424.79|421.99|424.7|421.9|0
1650327300000|2022-04-19 00:15:00|424.7|421.9|424.63|421.83|424.79|421.99|424.63|421.83|0
1650327310000|2022-04-19 00:15:10|424.47|421.67|424.32|421.52|424.47|421.67|424.32|421.52|0
1650327320000|2022-04-19 00:15:20|424.47|421.67|424.32|421.52|424.47|421.67|424.32|421.52|0
1650327330000|2022-04-19 00:15:30|424.47|421.67|424.63|421.83|424.63|421.83|424.47|421.67|0
1650327340000|2022-04-19 00:15:40|424.78|421.98|424.78|421.98|424.78|421.98|424.78|421.98|0
1650327350000|2022-04-19 00:15:50|424.63|421.83|424.32|421.52|424.63|421.83|424.32|421.52|0
1650327360000|2022-04-19 00:16:00|424.16|421.36|424.32|421.52|424.32|421.52|424.16|421.36|0
1650327370000|2022-04-19 00:16:10|424.16|421.36|424.32|421.52|424.32|421.52|424.16|421.36|0
1650327380000|2022-04-19 00:16:20|424.24|421.44|424.16|421.36|424.24|421.44|424.16|421.36|0
1650327390000|2022-04-19 00:16:30|424.01|421.21|424.01|421.21|424.16|421.36|424.01|421.21|0
1650327400000|2022-04-19 00:16:40|423.54|420.74|423.54|420.74|423.54|420.74|423.54|420.74|0
1650327410000|2022-04-19 00:16:50|423.39|420.59|423.23|420.43|423.39|420.59|423.23|420.43|0
1650327420000|2022-04-19 00:17:00|423.08|420.28|423.08|420.28|423.08|420.28|422.93|420.13|0
1650327450000|2022-04-19 00:17:30|423.23|420.43|423.23|420.43|423.23|420.43|423.23|420.43|0
1650327470000|2022-04-19 00:17:50|423.39|420.59|423.39|420.59|423.39|420.59|423.39|420.59|0
1650327480000|2022-04-19 00:18:00|423.08|420.28|423.08|420.28|423.23|420.43|423.08|420.28|0
1650327490000|2022-04-19 00:18:10|423.23|420.43|423.23|420.43|423.23|420.43|423.23|420.43|0
1650327500000|2022-04-19 00:18:20|423.39|420.59|423.54|420.74|423.54|420.74|423.39|420.59|0
1650327520000|2022-04-19 00:18:40|423.46|420.66|423.7|420.9|423.7|420.9|423.46|420.66|0
1650327550000|2022-04-19 00:19:10|423.77|420.97|423.7|420.9|423.77|420.97|423.7|420.9|0
1650327560000|2022-04-19 00:19:20|423.39|420.59|423.39|420.59|423.39|420.59|423.39|420.59|0
1650327570000|2022-04-19 00:19:30|423.46|420.66|423.46|420.66|423.46|420.66|423.39|420.59|0
1650327580000|2022-04-19 00:19:40|423.54|420.74|423.54|420.74|423.54|420.74|423.54|420.74|0
1650327590000|2022-04-19 00:19:50|423.46|420.66|423.54|420.74|423.54|420.74|423.46|420.66|0
1650327600000|2022-04-19 00:20:00|423.7|420.9|423.54|420.74|423.7|420.9|423.54|420.74|0
1650327610000|2022-04-19 00:20:10|423.7|420.9|423.54|420.74|423.7|420.9|423.54|420.74|0
1650327630000|2022-04-19 00:20:30|423.62|420.82|423.39|420.59|423.62|420.82|423.39|420.59|0
1650327640000|2022-04-19 00:20:40|423.23|420.43|423.23|420.43|423.23|420.43|423.23|420.43|0
1650327660000|2022-04-19 00:21:00|423.08|420.28|423.15|420.35|423.15|420.35|423.08|420.28|0
1650327670000|2022-04-19 00:21:10|423.08|420.28|423.08|420.28|423.08|420.28|423.08|420.28|0
1650327680000|2022-04-19 00:21:20|423.23|420.43|423.39|420.59|423.39|420.59|423.23|420.43|0
1650327690000|2022-04-19 00:21:30|423.54|420.74|423.54|420.74|423.54|420.74|423.54|420.74|0
1650327700000|2022-04-19 00:21:40|423.7|420.9|423.54|420.74|423.7|420.9|423.54|420.74|0
1650327710000|2022-04-19 00:21:50|423.7|420.9|423.54|420.74|423.7|420.9|423.54|420.74|0
1650327720000|2022-04-19 00:22:00|423.39|420.59|423.39|420.59|423.39|420.59|423.39|420.59|0
1650327730000|2022-04-19 00:22:10|423.23|420.43|423.23|420.43|423.23|420.43|423.23|420.43|0
1650327740000|2022-04-19 00:22:20|423.39|420.59|423.39|420.59|423.39|420.59|423.39|420.59|0
1650327750000|2022-04-19 00:22:30|423.54|420.74|423.54|420.74|423.54|420.74|423.54|420.74|0
1650327770000|2022-04-19 00:22:50|423.7|420.9|423.54|420.74|423.7|420.9|423.54|420.74|0
1650327780000|2022-04-19 00:23:00|423.7|420.9|423.54|420.74|423.7|420.9|423.54|420.74|0
1650327790000|2022-04-19 00:23:10|423.39|420.59|423.39|420.59|423.39|420.59|423.39|420.59|0
1650327810000|2022-04-19 00:23:30|423.54|420.74|423.54|420.74|423.54|420.74|423.54|420.74|0
1650327830000|2022-04-19 00:23:50|423.7|420.9|423.62|420.82|423.7|420.9|423.54|420.74|0
1650327840000|2022-04-19 00:24:00|423.7|420.9|423.7|420.9|423.7|420.9|423.7|420.9|0
1650327850000|2022-04-19 00:24:10|423.46|420.66|423.39|420.59|423.54|420.74|423.39|420.59|0
1650327860000|2022-04-19 00:24:20|423.54|420.74|423.54|420.74|423.54|420.74|423.39|420.59|0
1650327880000|2022-04-19 00:24:40|423.39|420.59|423.54|420.74|423.54|420.74|423.39|420.59|0
1650327890000|2022-04-19 00:24:50|423.39|420.59|423.46|420.66|423.54|420.74|423.39|420.59|0
1650327900000|2022-04-19 00:25:00|423.54|420.74|423.54|420.74|423.7|420.9|423.54|420.74|0
1650327910000|2022-04-19 00:25:10|423.7|420.9|423.7|420.9|423.7|420.9|423.7|420.9|0
1650327920000|2022-04-19 00:25:20|423.54|420.74|423.7|420.9|423.7|420.9|423.54|420.74|0
1650327930000|2022-04-19 00:25:30|423.85|421.05|423.85|421.05|423.85|421.05|423.85|421.05|0
1650327950000|2022-04-19 00:25:50|423.7|420.9|423.7|420.9|423.7|420.9|423.7|420.9|0
1650327960000|2022-04-19 00:26:00|423.85|421.05|423.7|420.9|423.85|421.05|423.7|420.9|0
1650327970000|2022-04-19 00:26:10|423.54|420.74|423.7|420.9|423.7|420.9|423.54|420.74|0
1650327980000|2022-04-19 00:26:20|423.69|420.89|423.85|421.05|423.85|421.05|423.69|420.89|0
1650327990000|2022-04-19 00:26:30|423.69|420.89|423.69|420.89|423.69|420.89|423.61|420.81|0
1650328000000|2022-04-19 00:26:40|423.61|420.81|423.69|420.89|423.69|420.89|423.61|420.81|0
1650328020000|2022-04-19 00:27:00|423.77|420.97|423.77|420.97|423.77|420.97|423.69|420.89|0
1650328030000|2022-04-19 00:27:10|423.69|420.89|423.85|421.05|423.85|421.05|423.69|420.89|0
1650328040000|2022-04-19 00:27:20|423.77|420.97|423.85|421.05|423.85|421.05|423.77|420.97|0
1650328050000|2022-04-19 00:27:30|423.69|420.89|423.69|420.89|423.77|420.97|423.69|420.89|0
1650328070000|2022-04-19 00:27:50|423.54|420.74|423.54|420.74|423.61|420.81|423.54|420.74|0
1650328080000|2022-04-19 00:28:00|423.61|420.81|423.54|420.74|423.61|420.81|423.54|420.74|0
1650328090000|2022-04-19 00:28:10|423.69|420.89|423.61|420.81|423.69|420.89|423.54|420.74|0
1650328100000|2022-04-19 00:28:20|423.38|420.58|423.23|420.43|423.38|420.58|423.23|420.43|0
1650328120000|2022-04-19 00:28:40|423.38|420.58|423.38|420.58|423.38|420.58|423.38|420.58|0
1650328140000|2022-04-19 00:29:00|423.23|420.43|423.23|420.43|423.23|420.43|423.23|420.43|0
1650328150000|2022-04-19 00:29:10|423.3|420.5|423.38|420.58|423.38|420.58|423.3|420.5|0
1650328170000|2022-04-19 00:29:30|423.23|420.43|423.3|420.5|423.38|420.58|423.23|420.43|0
1650328180000|2022-04-19 00:29:40|423.38|420.58|423.38|420.58|423.38|420.58|423.23|420.43|0
1650328190000|2022-04-19 00:29:50|423.54|420.74|423.38|420.58|423.54|420.74|423.38|420.58|0
1650328210000|2022-04-19 00:30:10|423.46|420.66|423.54|420.74|423.69|420.89|423.46|420.66|0
1650328220000|2022-04-19 00:30:20|423.61|420.81|423.38|420.58|423.61|420.81|423.38|420.58|0
1650328230000|2022-04-19 00:30:30|423.54|420.74|423.54|420.74|423.54|420.74|423.38|420.58|0
1650328240000|2022-04-19 00:30:40|423.38|420.58|423.38|420.58|423.38|420.58|423.38|420.58|0
1650328260000|2022-04-19 00:31:00|423.23|420.43|422.92|420.12|423.23|420.43|422.92|420.12|0
1650328270000|2022-04-19 00:31:10|423.07|420.27|422.92|420.12|423.07|420.27|422.92|420.12|0
1650328280000|2022-04-19 00:31:20|422.61|419.81|422.92|420.12|422.92|420.12|422.61|419.81|0
1650328290000|2022-04-19 00:31:30|422.76|419.96|422.92|420.12|422.92|420.12|422.76|419.96|0
1650328300000|2022-04-19 00:31:40|423.07|420.27|423.23|420.43|423.23|420.43|423.07|420.27|0
1650328310000|2022-04-19 00:31:50|423.07|420.27|423.07|420.27|423.07|420.27|423.07|420.27|0
1650328320000|2022-04-19 00:32:00|423.23|420.43|423.23|420.43|423.23|420.43|423.07|420.27|0
1650328330000|2022-04-19 00:32:10|423.07|420.27|423.23|420.43|423.23|420.43|423.07|420.27|0
1650328340000|2022-04-19 00:32:20|423.15|420.35|423.23|420.43|423.23|420.43|423.15|420.35|0
1650328350000|2022-04-19 00:32:30|423.38|420.58|423.38|420.58|423.54|420.74|423.38|420.58|0
1650328360000|2022-04-19 00:32:40|423.54|420.74|423.38|420.58|423.54|420.74|423.38|420.58|0
1650328370000|2022-04-19 00:32:50|423.23|420.43|423.3|420.5|423.3|420.5|423.23|420.43|0
1650328380000|2022-04-19 00:33:00|423.38|420.58|423.23|420.43|423.38|420.58|423.23|420.43|0
1650328390000|2022-04-19 00:33:10|423.3|420.5|423.38|420.58|423.38|420.58|423.3|420.5|0
1650328400000|2022-04-19 00:33:20|423.3|420.5|423.3|420.5|423.3|420.5|423.3|420.5|0
1650328410000|2022-04-19 00:33:30|423.38|420.58|423.38|420.58|423.38|420.58|423.3|420.5|0
1650328420000|2022-04-19 00:33:40|423.23|420.43|423.23|420.43|423.23|420.43|423.07|420.27|0
1650328430000|2022-04-19 00:33:50|423.38|420.58|423.23|420.43|423.38|420.58|423.23|420.43|0
1650328440000|2022-04-19 00:34:00|423.15|420.35|423.23|420.43|423.23|420.43|423.15|420.35|0
1650328450000|2022-04-19 00:34:10|423.38|420.58|423.23|420.43|423.38|420.58|423.23|420.43|0
1650328460000|2022-04-19 00:34:20|423.07|420.27|423.07|420.27|423.07|420.27|423.07|420.27|0
1650328470000|2022-04-19 00:34:30|423.23|420.43|423.23|420.43|423.23|420.43|423.23|420.43|0
1650328480000|2022-04-19 00:34:40|423.38|420.58|423.23|420.43|423.38|420.58|423.23|420.43|0
1650328490000|2022-04-19 00:34:50|423.3|420.5|423.23|420.43|423.3|420.5|423.23|420.43|0
1650328500000|2022-04-19 00:35:00|423.07|420.27|423.07|420.27|423.07|420.27|423.07|420.27|0
1650328510000|2022-04-19 00:35:10|423.23|420.43|423.07|420.27|423.23|420.43|423.07|420.27|0
1650328520000|2022-04-19 00:35:20|423.23|420.43|423.07|420.27|423.23|420.43|423.07|420.27|0
1650328530000|2022-04-19 00:35:30|423.23|420.43|423.23|420.43|423.23|420.43|423.23|420.43|0
1650328540000|2022-04-19 00:35:40|423.07|420.27|423.07|420.27|423.07|420.27|423.07|420.27|0
1650328570000|2022-04-19 00:36:10|422.92|420.12|422.92|420.12|422.99|420.19|422.92|420.12|0
1650328580000|2022-04-19 00:36:20|423.07|420.27|423.07|420.27|423.07|420.27|423.07|420.27|0
1650328590000|2022-04-19 00:36:30|423.23|420.43|423.07|420.27|423.23|420.43|423.07|420.27|0
1650328600000|2022-04-19 00:36:40|423.15|420.35|423.07|420.27|423.15|420.35|423.07|420.27|0
1650328610000|2022-04-19 00:36:50|423.23|420.43|423.07|420.27|423.23|420.43|423.07|420.27|0
1650328660000|2022-04-19 00:37:40|423.23|420.43|423.23|420.43|423.23|420.43|423.23|420.43|0
1650328670000|2022-04-19 00:37:50|423.14|420.34|423.07|420.27|423.14|420.34|423.07|420.27|0
1650328680000|2022-04-19 00:38:00|422.92|420.12|422.92|420.12|422.92|420.12|422.92|420.12|0
1650328690000|2022-04-19 00:38:10|422.76|419.96|422.92|420.12|422.92|420.12|422.76|419.96|0
1650328700000|2022-04-19 00:38:20|422.76|419.96|422.92|420.12|423.07|420.27|422.76|419.96|0
1650328710000|2022-04-19 00:38:30|422.99|420.19|422.92|420.12|422.99|420.19|422.92|420.12|0
1650328740000|2022-04-19 00:39:00|423.07|420.27|423.07|420.27|423.07|420.27|423.07|420.27|0
1650328760000|2022-04-19 00:39:20|422.99|420.19|422.99|420.19|422.99|420.19|422.99|420.19|0
1650328770000|2022-04-19 00:39:30|422.91|420.11|422.91|420.11|422.91|420.11|422.83|420.03|0
1650328780000|2022-04-19 00:39:40|422.83|420.03|422.76|419.96|422.83|420.03|422.76|419.96|0
1650328800000|2022-04-19 00:40:00|422.83|420.03|422.45|419.65|422.83|420.03|422.45|419.65|0
1650328810000|2022-04-19 00:40:10|422.37|419.57|422.61|419.81|422.61|419.81|422.3|419.5|0
1650328820000|2022-04-19 00:40:20|422.52|419.72|422.6|419.8|422.6|419.8|422.45|419.65|0
1650328830000|2022-04-19 00:40:30|422.45|419.65|422.45|419.65|422.45|419.65|422.45|419.65|0
1650328840000|2022-04-19 00:40:40|422.6|419.8|422.6|419.8|422.6|419.8|422.6|419.8|0
1650328860000|2022-04-19 00:41:00|422.45|419.65|422.45|419.65|422.45|419.65|422.45|419.65|0
1650328870000|2022-04-19 00:41:10|422.6|419.8|422.6|419.8|422.6|419.8|422.6|419.8|0
1650328890000|2022-04-19 00:41:30|422.52|419.72|422.45|419.65|422.52|419.72|422.45|419.65|0
1650328900000|2022-04-19 00:41:40|422.3|419.5|422.3|419.5|422.3|419.5|422.3|419.5|0
1650328910000|2022-04-19 00:41:50|422.29|419.49|422.14|419.34|422.29|419.49|422.14|419.34|0
1650328920000|2022-04-19 00:42:00|421.99|419.19|421.99|419.19|421.99|419.19|421.99|419.19|0
1650328930000|2022-04-19 00:42:10|421.83|419.03|421.99|419.19|421.99|419.19|421.83|419.03|0
1650328940000|2022-04-19 00:42:20|421.83|419.03|421.99|419.19|421.99|419.19|421.83|419.03|0
1650328950000|2022-04-19 00:42:30|421.83|419.03|421.99|419.19|421.99|419.19|421.83|419.03|0
1650328960000|2022-04-19 00:42:40|421.83|419.03|421.83|419.03|421.83|419.03|421.83|419.03|0
1650328970000|2022-04-19 00:42:50|421.9|419.1|421.83|419.03|421.9|419.1|421.83|419.03|0
1650328980000|2022-04-19 00:43:00|421.52|418.72|421.52|418.72|421.52|418.72|421.52|418.72|0
1650328990000|2022-04-19 00:43:10|421.37|418.57|421.37|418.57|421.37|418.57|421.37|418.57|0
1650329000000|2022-04-19 00:43:20|421.21|418.41|421.21|418.41|421.21|418.41|421.21|418.41|0
1650329020000|2022-04-19 00:43:40|421.37|418.57|421.21|418.41|421.37|418.57|421.21|418.41|0
1650329030000|2022-04-19 00:43:50|421.06|418.26|421.06|418.26|421.06|418.26|421.06|418.26|0
1650329040000|2022-04-19 00:44:00|420.9|418.1|420.9|418.1|420.9|418.1|420.9|418.1|0
1650329050000|2022-04-19 00:44:10|420.98|418.18|421.06|418.26|421.06|418.26|420.9|418.1|0
1650329060000|2022-04-19 00:44:20|420.9|418.1|420.75|417.95|420.9|418.1|420.75|417.95|0
1650329090000|2022-04-19 00:44:50|420.9|418.1|420.75|417.95|420.9|418.1|420.75|417.95|0
1650329100000|2022-04-19 00:45:00|420.59|417.79|420.59|417.79|420.59|417.79|420.59|417.79|0
1650329110000|2022-04-19 00:45:10|420.44|417.64|420.59|417.79|420.59|417.79|420.44|417.64|0
1650329120000|2022-04-19 00:45:20|420.75|417.95|420.75|417.95|420.75|417.95|420.75|417.95|0
1650329130000|2022-04-19 00:45:30|420.59|417.79|420.59|417.79|420.67|417.87|420.59|417.79|0
1650329140000|2022-04-19 00:45:40|420.44|417.64|420.51|417.71|420.51|417.71|420.44|417.64|0
1650329150000|2022-04-19 00:45:50|420.44|417.64|420.44|417.64|420.44|417.64|420.44|417.64|0
1650329180000|2022-04-19 00:46:20|420.29|417.49|419.98|417.18|420.29|417.49|419.98|417.18|0
1650329200000|2022-04-19 00:46:40|420.13|417.33|420.13|417.33|420.13|417.33|420.13|417.33|0
1650329210000|2022-04-19 00:46:50|420.28|417.48|420.13|417.33|420.28|417.48|420.13|417.33|0
1650329220000|2022-04-19 00:47:00|419.98|417.18|419.98|417.18|419.98|417.18|419.98|417.18|0
1650329230000|2022-04-19 00:47:10|420.13|417.33|419.98|417.18|420.13|417.33|419.98|417.18|0
1650329250000|2022-04-19 00:47:30|419.82|417.02|419.36|416.56|419.82|417.02|419.36|416.56|0
1650329270000|2022-04-19 00:47:50|419.21|416.41|419.21|416.41|419.21|416.41|419.21|416.41|0
1650329290000|2022-04-19 00:48:10|419.2|416.4|419.05|416.25|419.2|416.4|419.05|416.25|0
1650329300000|2022-04-19 00:48:20|418.9|416.1|418.74|415.94|418.9|416.1|418.74|415.94|0
1650329310000|2022-04-19 00:48:30|418.59|415.79|418.28|415.48|418.59|415.79|418.28|415.48|0
1650329320000|2022-04-19 00:48:40|418.13|415.33|417.97|415.17|418.43|415.63|417.67|414.87|0
1650329330000|2022-04-19 00:48:50|418.13|415.33|418.13|415.33|418.13|415.33|418.13|415.33|0
1650329340000|2022-04-19 00:49:00|417.82|415.02|417.51|414.71|417.82|415.02|417.51|414.71|0
1650329350000|2022-04-19 00:49:10|416.9|414.1|416.66|413.86|416.9|414.1|416.59|413.79|0
1650329360000|2022-04-19 00:49:20|416.59|413.79|416.9|414.1|416.9|414.1|416.59|413.79|0
1650329370000|2022-04-19 00:49:30|416.97|414.17|417.05|414.25|417.05|414.25|416.9|414.1|0
1650329380000|2022-04-19 00:49:40|416.9|414.1|416.9|414.1|416.9|414.1|416.9|414.1|0
1650329390000|2022-04-19 00:49:50|416.74|413.94|416.74|413.94|416.74|413.94|416.74|413.94|0
1650329400000|2022-04-19 00:50:00|416.82|414.02|416.74|413.94|416.9|414.1|416.74|413.94|0
1650329410000|2022-04-19 00:50:10|416.82|414.02|415.67|412.87|416.82|414.02|415.67|412.87|0
1650329420000|2022-04-19 00:50:20|415.36|412.56|415.51|412.71|415.51|412.71|415.21|412.41|0
1650329430000|2022-04-19 00:50:30|415.59|412.79|415.67|412.87|415.67|412.87|415.51|412.71|0
1650329440000|2022-04-19 00:50:40|415.51|412.71|415.67|412.87|415.67|412.87|415.51|412.71|0
1650329450000|2022-04-19 00:50:50|415.59|412.79|415.67|412.87|415.67|412.87|415.59|412.79|0
1650329460000|2022-04-19 00:51:00|415.51|412.71|415.67|412.87|415.67|412.87|415.51|412.71|0
1650329470000|2022-04-19 00:51:10|415.82|413.02|415.97|413.17|415.97|413.17|415.82|413.02|0
1650329480000|2022-04-19 00:51:20|416.13|413.33|416.59|413.79|416.59|413.79|416.13|413.33|0
1650329490000|2022-04-19 00:51:30|416.51|413.71|416.59|413.79|416.59|413.79|416.43|413.63|0
1650329510000|2022-04-19 00:51:50|416.43|413.63|416.43|413.63|416.59|413.79|416.43|413.63|0
1650329520000|2022-04-19 00:52:00|416.59|413.79|416.51|413.71|416.59|413.79|416.51|413.71|0
1650329530000|2022-04-19 00:52:10|416.59|413.79|416.9|414.1|416.9|414.1|416.59|413.79|0
1650329540000|2022-04-19 00:52:20|417.05|414.25|417.2|414.4|417.2|414.4|417.05|414.25|0
1650329550000|2022-04-19 00:52:30|417.05|414.25|416.9|414.1|417.05|414.25|416.9|414.1|0
1650329560000|2022-04-19 00:52:40|416.82|414.02|416.74|413.94|416.82|414.02|416.74|413.94|0
1650329570000|2022-04-19 00:52:50|416.89|414.09|416.89|414.09|416.89|414.09|416.89|414.09|0
1650329580000|2022-04-19 00:53:00|417.05|414.25|417.05|414.25|417.05|414.25|417.05|414.25|0
1650329590000|2022-04-19 00:53:10|416.97|414.17|416.89|414.09|416.97|414.17|416.89|414.09|0
1650329600000|2022-04-19 00:53:20|416.74|413.94|416.89|414.09|416.89|414.09|416.74|413.94|0
1650329610000|2022-04-19 00:53:30|416.81|414.01|416.59|413.79|416.81|414.01|416.59|413.79|0
1650329620000|2022-04-19 00:53:40|416.43|413.63|415.67|412.87|416.43|413.63|415.67|412.87|0
1650329630000|2022-04-19 00:53:50|415.97|413.17|415.89|413.09|415.97|413.17|415.89|413.09|0
1650329640000|2022-04-19 00:54:00|415.97|413.17|416.13|413.33|416.13|413.33|415.97|413.17|0
1650329650000|2022-04-19 00:54:10|416.28|413.48|416.43|413.63|416.43|413.63|416.28|413.48|0
1650329660000|2022-04-19 00:54:20|416.59|413.79|416.59|413.79|416.59|413.79|416.59|413.79|0
1650329670000|2022-04-19 00:54:30|416.43|413.63|416.43|413.63|416.43|413.63|416.28|413.48|0
1650329680000|2022-04-19 00:54:40|416.74|413.94|416.59|413.79|416.74|413.94|416.59|413.79|0
1650329690000|2022-04-19 00:54:50|416.74|413.94|416.89|414.09|416.89|414.09|416.59|413.79|0
1650329700000|2022-04-19 00:55:00|416.81|414.01|416.89|414.09|416.89|414.09|416.74|413.94|0
1650329710000|2022-04-19 00:55:10|416.74|413.94|416.89|414.09|416.89|414.09|416.74|413.94|0
1650329720000|2022-04-19 00:55:20|417.05|414.25|416.97|414.17|417.05|414.25|416.89|414.09|0
1650329730000|2022-04-19 00:55:30|416.89|414.09|416.89|414.09|416.89|414.09|416.89|414.09|0
1650329740000|2022-04-19 00:55:40|417.05|414.25|417.05|414.25|417.05|414.25|416.89|414.09|0
1650329750000|2022-04-19 00:55:50|417.12|414.32|417.12|414.32|417.12|414.32|417.12|414.32|0
1650329760000|2022-04-19 00:56:00|417.2|414.4|416.89|414.09|417.2|414.4|416.89|414.09|0
1650329770000|2022-04-19 00:56:10|417.05|414.25|417.05|414.25|417.05|414.25|417.05|414.25|0
1650329780000|2022-04-19 00:56:20|416.89|414.09|416.89|414.09|416.89|414.09|416.89|414.09|0
1650329800000|2022-04-19 00:56:40|417.2|414.4|417.2|414.4|417.2|414.4|417.2|414.4|0
1650329810000|2022-04-19 00:56:50|417.05|414.25|417.2|414.4|417.2|414.4|417.05|414.25|0
1650329820000|2022-04-19 00:57:00|417.05|414.25|416.89|414.09|417.05|414.25|416.89|414.09|0
1650329830000|2022-04-19 00:57:10|416.74|413.94|416.74|413.94|416.74|413.94|416.74|413.94|0
1650329840000|2022-04-19 00:57:20|416.59|413.79|416.59|413.79|416.59|413.79|416.59|413.79|0
1650329850000|2022-04-19 00:57:30|416.74|413.94|416.74|413.94|416.74|413.94|416.59|413.79|0
1650329860000|2022-04-19 00:57:40|416.89|414.09|416.89|414.09|416.89|414.09|416.89|414.09|0
1650329870000|2022-04-19 00:57:50|416.74|413.94|416.59|413.79|416.74|413.94|416.59|413.79|0
1650329880000|2022-04-19 00:58:00|416.66|413.86|416.74|413.94|416.74|413.94|416.66|413.86|0
1650329890000|2022-04-19 00:58:10|416.59|413.79|416.66|413.86|416.66|413.86|416.59|413.79|0
1650329900000|2022-04-19 00:58:20|416.74|413.94|416.74|413.94|416.74|413.94|416.74|413.94|0
1650329910000|2022-04-19 00:58:30|416.43|413.63|415.51|412.71|416.43|413.63|415.51|412.71|0
1650329920000|2022-04-19 00:58:40|415.66|412.86|415.97|413.17|415.97|413.17|415.66|412.86|0
1650329930000|2022-04-19 00:58:50|415.82|413.02|415.89|413.09|415.97|413.17|415.82|413.02|0
1650329940000|2022-04-19 00:59:00|415.97|413.17|416.28|413.48|416.28|413.48|415.97|413.17|0
1650329950000|2022-04-19 00:59:10|416.35|413.55|416.43|413.63|416.43|413.63|416.35|413.55|0
1650329960000|2022-04-19 00:59:20|416.74|413.94|416.74|413.94|416.74|413.94|416.58|413.78|0
1650329970000|2022-04-19 00:59:30|416.89|414.09|416.74|413.94|416.89|414.09|416.74|413.94|0
1650329980000|2022-04-19 00:59:40|416.89|414.09|416.89|414.09|416.89|414.09|416.89|414.09|0
1650329990000|2022-04-19 00:59:50|416.74|413.94|416.74|413.94|416.74|413.94|416.58|413.78|0
1650330000000|2022-04-19 01:00:00|416.43|413.63|416.5|413.7|416.5|413.7|416.12|413.32|0
1650330010000|2022-04-19 01:00:10|416.43|413.63|416.58|413.78|416.74|413.94|416.43|413.63|0
1650330020000|2022-04-19 01:00:20|416.43|413.63|416.74|413.94|416.74|413.94|416.43|413.63|0
1650330030000|2022-04-19 01:00:30|416.89|414.09|416.89|414.09|416.89|414.09|416.89|414.09|0
1650330060000|2022-04-19 01:01:00|416.74|413.94|416.58|413.78|416.74|413.94|416.58|413.78|0
1650330070000|2022-04-19 01:01:10|416.43|413.63|416.43|413.63|416.43|413.63|416.43|413.63|0
1650330080000|2022-04-19 01:01:20|416.28|413.48|416.28|413.48|416.28|413.48|416.28|413.48|0
1650330090000|2022-04-19 01:01:30|415.97|413.17|416.04|413.24|416.04|413.24|415.89|413.09|0
1650330100000|2022-04-19 01:01:40|416.12|413.32|416.12|413.32|416.12|413.32|416.12|413.32|0
1650330110000|2022-04-19 01:01:50|415.97|413.17|415.97|413.17|415.97|413.17|415.82|413.02|0
1650330120000|2022-04-19 01:02:00|415.82|413.02|415.51|412.71|415.82|413.02|415.51|412.71|0
1650330130000|2022-04-19 01:02:10|415.66|412.86|415.2|412.4|415.66|412.86|415.2|412.4|0
1650330140000|2022-04-19 01:02:20|414.9|412.1|414.74|411.94|414.9|412.1|414.74|411.94|0
1650330150000|2022-04-19 01:02:30|414.59|411.79|414.9|412.1|414.9|412.1|414.59|411.79|0
1650330160000|2022-04-19 01:02:40|415.05|412.25|415.05|412.25|415.05|412.25|415.05|412.25|0
1650330170000|2022-04-19 01:02:50|414.97|412.17|415.05|412.25|415.05|412.25|414.97|412.17|0
1650330180000|2022-04-19 01:03:00|414.59|411.79|414.28|411.48|414.59|411.79|414.28|411.48|0
1650330190000|2022-04-19 01:03:10|414.44|411.64|414.59|411.79|414.59|411.79|414.44|411.64|0
1650330200000|2022-04-19 01:03:20|414.74|411.94|414.9|412.1|414.9|412.1|414.74|411.94|0
1650330210000|2022-04-19 01:03:30|415.05|412.25|415.05|412.25|415.2|412.4|415.05|412.25|0
1650330220000|2022-04-19 01:03:40|415.35|412.55|415.51|412.71|415.51|412.71|415.35|412.55|0
1650330230000|2022-04-19 01:03:50|415.66|412.86|415.82|413.02|415.97|413.17|415.66|412.86|0
1650330240000|2022-04-19 01:04:00|415.51|412.71|415.35|412.55|415.51|412.71|415.35|412.55|0
1650330250000|2022-04-19 01:04:10|415.51|412.71|415.81|413.01|415.81|413.01|415.51|412.71|0
1650330260000|2022-04-19 01:04:20|415.89|413.09|415.81|413.01|415.89|413.09|415.81|413.01|0
1650330270000|2022-04-19 01:04:30|415.66|412.86|415.66|412.86|415.66|412.86|415.66|412.86|0
1650330280000|2022-04-19 01:04:40|415.81|413.01|415.66|412.86|415.81|413.01|415.66|412.86|0
1650330290000|2022-04-19 01:04:50|415.58|412.78|415.51|412.71|415.58|412.78|415.51|412.71|0
1650330300000|2022-04-19 01:05:00|415.66|412.86|415.73|412.93|415.73|412.93|415.58|412.78|0
1650330310000|2022-04-19 01:05:10|415.66|412.86|415.81|413.01|415.81|413.01|415.66|412.86|0
1650330320000|2022-04-19 01:05:20|415.66|412.86|415.81|413.01|415.81|413.01|415.66|412.86|0
1650330330000|2022-04-19 01:05:30|415.73|412.93|415.81|413.01|415.81|413.01|415.73|412.93|0
1650330340000|2022-04-19 01:05:40|415.97|413.17|415.97|413.17|415.97|413.17|415.81|413.01|0
1650330350000|2022-04-19 01:05:50|416.12|413.32|416.12|413.32|416.12|413.32|416.12|413.32|0
1650330360000|2022-04-19 01:06:00|415.97|413.17|415.81|413.01|415.97|413.17|415.66|412.86|0
1650330380000|2022-04-19 01:06:20|415.51|412.71|415.51|412.71|415.58|412.78|415.51|412.71|0
1650330390000|2022-04-19 01:06:30|415.66|412.86|415.66|412.86|415.66|412.86|415.66|412.86|0
1650330400000|2022-04-19 01:06:40|415.51|412.71|415.66|412.86|415.66|412.86|415.51|412.71|0
1650330430000|2022-04-19 01:07:10|415.73|412.93|415.81|413.01|415.81|413.01|415.73|412.93|0
1650330440000|2022-04-19 01:07:20|415.66|412.86|415.51|412.71|415.66|412.86|415.35|412.55|0
1650330460000|2022-04-19 01:07:40|415.66|412.86|415.51|412.71|415.66|412.86|415.51|412.71|0
1650330470000|2022-04-19 01:07:50|415.35|412.55|415.51|412.71|415.51|412.71|415.35|412.55|0
1650330490000|2022-04-19 01:08:10|415.58|412.78|415.51|412.71|415.66|412.86|415.51|412.71|0
1650330510000|2022-04-19 01:08:30|415.35|412.55|415.05|412.25|415.35|412.55|415.05|412.25|0
1650330530000|2022-04-19 01:08:50|415.2|412.4|415.35|412.55|415.35|412.55|415.2|412.4|0
1650330540000|2022-04-19 01:09:00|415.2|412.4|415.2|412.4|415.2|412.4|415.2|412.4|0
1650330550000|2022-04-19 01:09:10|415.05|412.25|414.89|412.09|415.05|412.25|414.89|412.09|0
1650330560000|2022-04-19 01:09:20|415.05|412.25|415.35|412.55|415.35|412.55|415.05|412.25|0
1650330570000|2022-04-19 01:09:30|415.51|412.71|415.66|412.86|415.66|412.86|415.51|412.71|0
1650330590000|2022-04-19 01:09:50|415.81|413.01|416.12|413.32|416.12|413.32|415.81|413.01|0
1650330610000|2022-04-19 01:10:10|415.97|413.17|416.04|413.24|416.04|413.24|415.97|413.17|0
1650330620000|2022-04-19 01:10:20|416.12|413.32|415.97|413.17|416.12|413.32|415.97|413.17|0
1650330630000|2022-04-19 01:10:30|416.12|413.32|416.12|413.32|416.12|413.32|416.12|413.32|0
1650330640000|2022-04-19 01:10:40|416.27|413.47|416.27|413.47|416.27|413.47|416.12|413.32|0
1650330650000|2022-04-19 01:10:50|416.35|413.55|416.27|413.47|416.43|413.63|416.27|413.47|0
1650330670000|2022-04-19 01:11:10|415.97|413.17|415.97|413.17|415.97|413.17|415.97|413.17|0
1650330680000|2022-04-19 01:11:20|415.81|413.01|415.66|412.86|415.81|413.01|415.66|412.86|0
1650330690000|2022-04-19 01:11:30|415.73|412.93|415.73|412.93|415.73|412.93|415.73|412.93|0
1650330700000|2022-04-19 01:11:40|415.81|413.01|415.96|413.16|415.96|413.16|415.81|413.01|0
1650330710000|2022-04-19 01:11:50|415.81|413.01|415.96|413.16|415.96|413.16|415.81|413.01|0
1650330720000|2022-04-19 01:12:00|416.12|413.32|416.12|413.32|416.12|413.32|416.12|413.32|0
1650330730000|2022-04-19 01:12:10|416.27|413.47|416.43|413.63|416.43|413.63|416.27|413.47|0
1650330740000|2022-04-19 01:12:20|416.5|413.7|416.43|413.63|416.5|413.7|416.43|413.63|0
1650330750000|2022-04-19 01:12:30|416.58|413.78|416.58|413.78|416.58|413.78|416.58|413.78|0
1650330770000|2022-04-19 01:12:50|416.73|413.93|416.73|413.93|416.73|413.93|416.58|413.78|0
1650330780000|2022-04-19 01:13:00|416.65|413.85|416.73|413.93|416.73|413.93|416.65|413.85|0
1650330790000|2022-04-19 01:13:10|416.58|413.78|416.73|413.93|416.73|413.93|416.58|413.78|0
1650330800000|2022-04-19 01:13:20|417.04|414.24|417.19|414.39|417.19|414.39|417.04|414.24|0
1650330810000|2022-04-19 01:13:30|417.35|414.55|417.65|414.85|417.65|414.85|417.35|414.55|0
1650330820000|2022-04-19 01:13:40|417.81|415.01|417.81|415.01|417.96|415.16|417.81|415.01|0
1650330830000|2022-04-19 01:13:50|417.96|415.16|417.96|415.16|417.96|415.16|417.96|415.16|0
1650330840000|2022-04-19 01:14:00|418.12|415.32|417.96|415.16|418.12|415.32|417.96|415.16|0
1650330850000|2022-04-19 01:14:10|417.81|415.01|417.96|415.16|417.96|415.16|417.81|415.01|0
1650330860000|2022-04-19 01:14:20|417.81|415.01|417.81|415.01|417.81|415.01|417.81|415.01|0
1650330880000|2022-04-19 01:14:40|417.88|415.08|417.81|415.01|417.96|415.16|417.81|415.01|0
1650330890000|2022-04-19 01:14:50|417.65|414.85|417.65|414.85|417.65|414.85|417.65|414.85|0
1650330900000|2022-04-19 01:15:00|417.35|414.55|417.35|414.55|417.35|414.55|417.19|414.39|0
1650330910000|2022-04-19 01:15:10|417.5|414.7|417.65|414.85|417.65|414.85|417.42|414.62|0
1650330920000|2022-04-19 01:15:20|417.5|414.7|417.65|414.85|417.65|414.85|417.5|414.7|0
1650330930000|2022-04-19 01:15:30|417.42|414.62|417.5|414.7|417.5|414.7|417.35|414.55|0
1650330950000|2022-04-19 01:15:50|417.35|414.55|417.35|414.55|417.5|414.7|417.35|414.55|0
1650330960000|2022-04-19 01:16:00|417.19|414.39|417.5|414.7|417.5|414.7|417.19|414.39|0
1650330970000|2022-04-19 01:16:10|417.19|414.39|417.35|414.55|417.35|414.55|417.19|414.39|0
1650330980000|2022-04-19 01:16:20|417.27|414.47|417.19|414.39|417.27|414.47|417.19|414.39|0
1650330990000|2022-04-19 01:16:30|417.04|414.24|416.88|414.08|417.04|414.24|416.88|414.08|0
1650331010000|2022-04-19 01:16:50|416.73|413.93|416.88|414.08|416.88|414.08|416.73|413.93|0
1650331020000|2022-04-19 01:17:00|416.73|413.93|416.58|413.78|416.73|413.93|416.58|413.78|0
1650331040000|2022-04-19 01:17:20|416.42|413.62|416.58|413.78|416.58|413.78|416.42|413.62|0
1650331050000|2022-04-19 01:17:30|416.73|413.93|416.58|413.78|416.73|413.93|416.42|413.62|0
1650331060000|2022-04-19 01:17:40|416.42|413.62|416.42|413.62|416.58|413.78|416.42|413.62|0
1650331080000|2022-04-19 01:18:00|416.27|413.47|416.27|413.47|416.27|413.47|416.27|413.47|0
1650331090000|2022-04-19 01:18:10|416.34|413.54|416.42|413.62|416.42|413.62|416.27|413.47|0
1650331100000|2022-04-19 01:18:20|416.27|413.47|416.27|413.47|416.27|413.47|416.27|413.47|0
1650331110000|2022-04-19 01:18:30|416.12|413.32|416.27|413.47|416.27|413.47|416.12|413.32|0
1650331120000|2022-04-19 01:18:40|416.12|413.32|416.27|413.47|416.27|413.47|416.12|413.32|0
1650331130000|2022-04-19 01:18:50|416.12|413.32|416.12|413.32|416.12|413.32|415.96|413.16|0
1650331140000|2022-04-19 01:19:00|416.04|413.24|416.19|413.39|416.19|413.39|415.96|413.16|0
1650331150000|2022-04-19 01:19:10|416.27|413.47|416.42|413.62|416.42|413.62|416.27|413.47|0
1650331160000|2022-04-19 01:19:20|416.58|413.78|416.58|413.78|416.65|413.85|416.58|413.78|0
1650331170000|2022-04-19 01:19:30|416.42|413.62|416.27|413.47|416.42|413.62|416.27|413.47|0
1650331180000|2022-04-19 01:19:40|416.42|413.62|416.34|413.54|416.42|413.62|416.34|413.54|0
1650331190000|2022-04-19 01:19:50|416.27|413.47|416.34|413.54|416.42|413.62|416.27|413.47|0
1650331200000|2022-04-19 01:20:00|416.27|413.47|416.11|413.31|416.27|413.47|415.96|413.16|0
1650331210000|2022-04-19 01:20:10|416.27|413.47|416.27|413.47|416.27|413.47|416.27|413.47|0
1650331220000|2022-04-19 01:20:20|416.42|413.62|416.42|413.62|416.42|413.62|416.27|413.47|0
1650331230000|2022-04-19 01:20:30|416.27|413.47|416.27|413.47|416.27|413.47|416.27|413.47|0
1650331240000|2022-04-19 01:20:40|416.42|413.62|416.57|413.77|416.57|413.77|416.42|413.62|0
1650331250000|2022-04-19 01:20:50|416.42|413.62|416.57|413.77|416.57|413.77|416.42|413.62|0
1650331260000|2022-04-19 01:21:00|416.73|413.93|416.27|413.47|416.73|413.93|416.27|413.47|0
1650331270000|2022-04-19 01:21:10|416.42|413.62|416.42|413.62|416.42|413.62|416.42|413.62|0
1650331280000|2022-04-19 01:21:20|416.57|413.77|416.42|413.62|416.57|413.77|416.42|413.62|0
1650331290000|2022-04-19 01:21:30|416.27|413.47|416.27|413.47|416.27|413.47|416.27|413.47|0
1650331300000|2022-04-19 01:21:40|416.19|413.39|416.11|413.31|416.27|413.47|416.11|413.31|0
1650331310000|2022-04-19 01:21:50|416.27|413.47|416.27|413.47|416.27|413.47|416.27|413.47|0
1650331320000|2022-04-19 01:22:00|416.11|413.31|416.11|413.31|416.11|413.31|416.11|413.31|0
1650331330000|2022-04-19 01:22:10|416.27|413.47|416.27|413.47|416.27|413.47|416.27|413.47|0
1650331350000|2022-04-19 01:22:30|416.11|413.31|416.11|413.31|416.27|413.47|416.11|413.31|0
1650331360000|2022-04-19 01:22:40|416.27|413.47|416.27|413.47|416.27|413.47|416.27|413.47|0
1650331370000|2022-04-19 01:22:50|416.42|413.62|416.73|413.93|416.73|413.93|416.42|413.62|0
1650331380000|2022-04-19 01:23:00|417.03|414.23|417.03|414.23|417.03|414.23|416.88|414.08|0
1650331390000|2022-04-19 01:23:10|416.88|414.08|417.03|414.23|417.03|414.23|416.88|414.08|0
1650331400000|2022-04-19 01:23:20|417.19|414.39|417.5|414.7|417.5|414.7|417.19|414.39|0
1650331410000|2022-04-19 01:23:30|417.34|414.54|417.34|414.54|417.34|414.54|417.19|414.39|0
1650331420000|2022-04-19 01:23:40|417.19|414.39|417.03|414.23|417.19|414.39|417.03|414.23|0
1650331430000|2022-04-19 01:23:50|417.19|414.39|417.19|414.39|417.34|414.54|417.19|414.39|0
1650331440000|2022-04-19 01:24:00|417.34|414.54|417.42|414.62|417.5|414.7|417.34|414.54|0
1650331450000|2022-04-19 01:24:10|417.34|414.54|417.5|414.7|417.5|414.7|417.34|414.54|0
1650331460000|2022-04-19 01:24:20|417.34|414.54|417.34|414.54|417.34|414.54|417.34|414.54|0
1650331480000|2022-04-19 01:24:40|417.5|414.7|417.8|415|417.8|415|417.5|414.7|0
1650331490000|2022-04-19 01:24:50|417.96|415.16|418.11|415.31|418.11|415.31|417.96|415.16|0
1650331500000|2022-04-19 01:25:00|418.26|415.46|418.11|415.31|418.26|415.46|417.96|415.16|0
1650331510000|2022-04-19 01:25:10|418.26|415.46|418.11|415.31|418.26|415.46|418.11|415.31|0
1650331520000|2022-04-19 01:25:20|418.26|415.46|418.11|415.31|418.26|415.46|418.11|415.31|0
1650331530000|2022-04-19 01:25:30|418.26|415.46|418.18|415.38|418.26|415.46|418.18|415.38|0
1650331540000|2022-04-19 01:25:40|418.26|415.46|418.26|415.46|418.26|415.46|418.11|415.31|0
1650331550000|2022-04-19 01:25:50|418.34|415.54|418.26|415.46|418.34|415.54|418.11|415.31|0
1650331560000|2022-04-19 01:26:00|418.18|415.38|418.11|415.31|418.18|415.38|418.11|415.31|0
1650331570000|2022-04-19 01:26:10|418.03|415.23|417.96|415.16|418.11|415.31|417.96|415.16|0
1650331580000|2022-04-19 01:26:20|418.03|415.23|418.11|415.31|418.11|415.31|417.88|415.08|0
1650331590000|2022-04-19 01:26:30|418.26|415.46|418.26|415.46|418.26|415.46|418.26|415.46|0
1650331600000|2022-04-19 01:26:40|418.18|415.38|418.26|415.46|418.26|415.46|418.18|415.38|0
1650331610000|2022-04-19 01:26:50|418.18|415.38|418.42|415.62|418.42|415.62|418.18|415.38|0
1650331620000|2022-04-19 01:27:00|418.57|415.77|418.26|415.46|418.57|415.77|418.26|415.46|0
1650331630000|2022-04-19 01:27:10|418.42|415.62|418.49|415.69|418.57|415.77|418.42|415.62|0
1650331640000|2022-04-19 01:27:20|418.42|415.62|418.57|415.77|418.57|415.77|418.42|415.62|0
1650331650000|2022-04-19 01:27:30|418.42|415.62|418.42|415.62|418.57|415.77|418.42|415.62|0
1650331660000|2022-04-19 01:27:40|418.34|415.54|418.26|415.46|418.34|415.54|418.26|415.46|0
1650331670000|2022-04-19 01:27:50|418.42|415.62|418.26|415.46|418.42|415.62|418.26|415.46|0
1650331680000|2022-04-19 01:28:00|418.34|415.54|418.26|415.46|418.34|415.54|418.26|415.46|0
1650331690000|2022-04-19 01:28:10|418.34|415.54|418.26|415.46|418.34|415.54|418.26|415.46|0
1650331720000|2022-04-19 01:28:40|418.42|415.62|418.57|415.77|418.57|415.77|418.26|415.46|0
1650331730000|2022-04-19 01:28:50|418.49|415.69|418.57|415.77|418.57|415.77|418.42|415.62|0
1650331740000|2022-04-19 01:29:00|418.42|415.62|418.57|415.77|418.57|415.77|418.42|415.62|0
1650331750000|2022-04-19 01:29:10|418.42|415.62|418.57|415.77|418.57|415.77|418.42|415.62|0
1650331760000|2022-04-19 01:29:20|418.42|415.62|418.42|415.62|418.42|415.62|418.42|415.62|0
1650331770000|2022-04-19 01:29:30|418.26|415.46|418.26|415.46|418.26|415.46|418.26|415.46|0
1650331780000|2022-04-19 01:29:40|418.42|415.62|418.42|415.62|418.42|415.62|418.42|415.62|0
1650331790000|2022-04-19 01:29:50|418.49|415.69|418.57|415.77|418.57|415.77|418.49|415.69|0
1650331810000|2022-04-19 01:30:10|418.42|415.62|418.57|415.77|418.57|415.77|418.42|415.62|0
1650331820000|2022-04-19 01:30:20|419.03|416.23|418.72|415.92|419.03|416.23|418.72|415.92|0
1650331830000|2022-04-19 01:30:30|418.88|416.08|418.42|415.62|418.88|416.08|418.42|415.62|0
1650331840000|2022-04-19 01:30:40|418.57|415.77|418.57|415.77|418.57|415.77|418.57|415.77|0
1650331850000|2022-04-19 01:30:50|418.42|415.62|418.42|415.62|418.57|415.77|418.42|415.62|0
1650331860000|2022-04-19 01:31:00|418.57|415.77|418.57|415.77|418.72|415.92|418.57|415.77|0
1650331890000|2022-04-19 01:31:30|418.41|415.61|418.41|415.61|418.41|415.61|418.41|415.61|0
1650331900000|2022-04-19 01:31:40|418.57|415.77|418.57|415.77|418.57|415.77|418.57|415.77|0
1650331910000|2022-04-19 01:31:50|418.41|415.61|418.26|415.46|418.57|415.77|418.26|415.46|0
1650331920000|2022-04-19 01:32:00|418.41|415.61|419.18|416.38|419.18|416.38|418.41|415.61|0
1650331930000|2022-04-19 01:32:10|419.34|416.54|419.18|416.38|419.34|416.54|419.18|416.38|0
1650331940000|2022-04-19 01:32:20|419.03|416.23|419.03|416.23|419.03|416.23|418.88|416.08|0
1650331950000|2022-04-19 01:32:30|418.88|416.08|419.03|416.23|419.03|416.23|418.72|415.92|0
1650331960000|2022-04-19 01:32:40|418.88|416.08|419.18|416.38|419.18|416.38|418.88|416.08|0
1650331970000|2022-04-19 01:32:50|419.26|416.46|419.18|416.38|419.26|416.46|419.18|416.38|0
1650331980000|2022-04-19 01:33:00|419.03|416.23|419.34|416.54|419.34|416.54|419.03|416.23|0
1650332000000|2022-04-19 01:33:20|419.41|416.61|419.34|416.54|419.41|416.61|419.18|416.38|0
1650332010000|2022-04-19 01:33:30|419.18|416.38|419.26|416.46|419.26|416.46|419.18|416.38|0
1650332020000|2022-04-19 01:33:40|419.34|416.54|419.18|416.38|419.34|416.54|419.18|416.38|0
1650332030000|2022-04-19 01:33:50|419.26|416.46|419.03|416.23|419.26|416.46|419.03|416.23|0
1650332040000|2022-04-19 01:34:00|419.18|416.38|419.03|416.23|419.18|416.38|419.03|416.23|0
1650332050000|2022-04-19 01:34:10|418.95|416.15|419.03|416.23|419.03|416.23|418.95|416.15|0
1650332060000|2022-04-19 01:34:20|418.95|416.15|418.88|416.08|418.95|416.15|418.88|416.08|0
1650332070000|2022-04-19 01:34:30|418.95|416.15|419.03|416.23|419.03|416.23|418.88|416.08|0
1650332080000|2022-04-19 01:34:40|418.88|416.08|419.03|416.23|419.03|416.23|418.88|416.08|0
1650332090000|2022-04-19 01:34:50|419.18|416.38|418.88|416.08|419.18|416.38|418.88|416.08|0
1650332100000|2022-04-19 01:35:00|419.03|416.23|418.95|416.15|419.03|416.23|418.88|416.08|0
1650332110000|2022-04-19 01:35:10|418.88|416.08|418.72|415.92|418.88|416.08|418.72|415.92|0
1650332120000|2022-04-19 01:35:20|418.88|416.08|418.88|416.08|418.88|416.08|418.88|416.08|0
1650332130000|2022-04-19 01:35:30|418.72|415.92|419.03|416.23|419.03|416.23|418.72|415.92|0
1650332140000|2022-04-19 01:35:40|418.88|416.08|418.87|416.07|418.88|416.08|418.87|416.07|0
1650332150000|2022-04-19 01:35:50|419.03|416.23|419.03|416.23|419.03|416.23|419.03|416.23|0
1650332160000|2022-04-19 01:36:00|418.95|416.15|419.34|416.54|419.34|416.54|418.95|416.15|0
1650332170000|2022-04-19 01:36:10|419.18|416.38|419.18|416.38|419.18|416.38|419.03|416.23|0
1650332180000|2022-04-19 01:36:20|419.34|416.54|419.18|416.38|419.34|416.54|419.18|416.38|0
1650332190000|2022-04-19 01:36:30|419.03|416.23|419.18|416.38|419.18|416.38|419.03|416.23|0
1650332200000|2022-04-19 01:36:40|419.03|416.23|419.18|416.38|419.18|416.38|419.03|416.23|0
1650332210000|2022-04-19 01:36:50|419.1|416.3|419.18|416.38|419.18|416.38|419.1|416.3|0
1650332220000|2022-04-19 01:37:00|419.34|416.54|419.49|416.69|419.49|416.69|419.18|416.38|0
1650332230000|2022-04-19 01:37:10|419.34|416.54|419.1|416.3|419.34|416.54|419.1|416.3|0
1650332240000|2022-04-19 01:37:20|419.18|416.38|419.26|416.46|419.26|416.46|419.18|416.38|0
1650332250000|2022-04-19 01:37:30|419.34|416.54|419.18|416.38|419.34|416.54|419.18|416.38|0
1650332280000|2022-04-19 01:38:00|419.03|416.23|419.18|416.38|419.18|416.38|419.03|416.23|0
1650332290000|2022-04-19 01:38:10|419.34|416.54|419.18|416.38|419.34|416.54|419.18|416.38|0
1650332300000|2022-04-19 01:38:20|419.1|416.3|419.03|416.23|419.1|416.3|419.03|416.23|0
1650332310000|2022-04-19 01:38:30|418.87|416.07|418.87|416.07|418.87|416.07|418.87|416.07|0
1650332330000|2022-04-19 01:38:50|418.72|415.92|418.87|416.07|418.87|416.07|418.72|415.92|0
1650332340000|2022-04-19 01:39:00|418.72|415.92|418.79|415.99|418.79|415.99|418.72|415.92|0
1650332350000|2022-04-19 01:39:10|418.87|416.07|418.79|415.99|418.87|416.07|418.72|415.92|0
1650332360000|2022-04-19 01:39:20|418.87|416.07|419.03|416.23|419.03|416.23|418.87|416.07|0
1650332370000|2022-04-19 01:39:30|418.95|416.15|419.03|416.23|419.03|416.23|418.95|416.15|0
1650332380000|2022-04-19 01:39:40|419.18|416.38|419.49|416.69|419.49|416.69|419.18|416.38|0
1650332390000|2022-04-19 01:39:50|419.41|416.61|419.41|416.61|419.41|416.61|419.34|416.54|0
1650332400000|2022-04-19 01:40:00|419.26|416.46|419.26|416.46|419.26|416.46|419.26|416.46|0
1650332410000|2022-04-19 01:40:10|419.03|416.23|418.79|415.99|419.03|416.23|418.79|415.99|0
1650332420000|2022-04-19 01:40:20|418.87|416.07|419.18|416.38|419.18|416.38|418.87|416.07|0
1650332430000|2022-04-19 01:40:30|419.25|416.45|419.18|416.38|419.25|416.45|419.18|416.38|0
1650332440000|2022-04-19 01:40:40|419.33|416.53|419.33|416.53|419.33|416.53|419.25|416.45|0
1650332450000|2022-04-19 01:40:50|419.25|416.45|419.33|416.53|419.33|416.53|419.18|416.38|0
1650332460000|2022-04-19 01:41:00|419.41|416.61|419.18|416.38|419.49|416.69|419.18|416.38|0
1650332470000|2022-04-19 01:41:10|419.25|416.45|419.33|416.53|419.33|416.53|419.25|416.45|0
1650332480000|2022-04-19 01:41:20|419.18|416.38|419.18|416.38|419.18|416.38|419.18|416.38|0
1650332490000|2022-04-19 01:41:30|419.33|416.53|419.25|416.45|419.33|416.53|419.25|416.45|0
1650332500000|2022-04-19 01:41:40|419.18|416.38|419.1|416.3|419.18|416.38|419.1|416.3|0
1650332510000|2022-04-19 01:41:50|419.18|416.38|419.18|416.38|419.18|416.38|419.18|416.38|0
1650332530000|2022-04-19 01:42:10|419.03|416.23|418.87|416.07|419.03|416.23|418.87|416.07|0
1650332540000|2022-04-19 01:42:20|419.03|416.23|419.03|416.23|419.03|416.23|419.03|416.23|0
1650332550000|2022-04-19 01:42:30|419.18|416.38|419.18|416.38|419.18|416.38|419.18|416.38|0
1650332560000|2022-04-19 01:42:40|419.03|416.23|419.03|416.23|419.03|416.23|419.03|416.23|0
1650332570000|2022-04-19 01:42:50|418.87|416.07|418.87|416.07|418.87|416.07|418.87|416.07|0
1650332580000|2022-04-19 01:43:00|418.72|415.92|418.72|415.92|418.72|415.92|418.72|415.92|0
1650332590000|2022-04-19 01:43:10|418.56|415.76|418.41|415.61|418.56|415.76|418.41|415.61|0
1650332600000|2022-04-19 01:43:20|418.48|415.68|418.56|415.76|418.56|415.76|418.48|415.68|0
1650332610000|2022-04-19 01:43:30|418.41|415.61|418.33|415.53|418.41|415.61|418.33|415.53|0
1650332620000|2022-04-19 01:43:40|418.26|415.46|418.1|415.3|418.26|415.46|417.95|415.15|0
1650332630000|2022-04-19 01:43:50|417.95|415.15|417.95|415.15|417.95|415.15|417.87|415.07|0
1650332640000|2022-04-19 01:44:00|417.87|415.07|417.79|414.99|417.87|415.07|417.79|414.99|0
1650332650000|2022-04-19 01:44:10|417.95|415.15|418.1|415.3|418.1|415.3|417.95|415.15|0
1650332660000|2022-04-19 01:44:20|417.95|415.15|418.1|415.3|418.1|415.3|417.79|414.99|0
1650332670000|2022-04-19 01:44:30|418.02|415.22|417.95|415.15|418.1|415.3|417.95|415.15|0
1650332680000|2022-04-19 01:44:40|417.79|414.99|417.95|415.15|417.95|415.15|417.79|414.99|0
1650332690000|2022-04-19 01:44:50|417.87|415.07|418.1|415.3|418.1|415.3|417.87|415.07|0
1650332700000|2022-04-19 01:45:00|418.02|415.22|417.95|415.15|418.02|415.22|417.95|415.15|0
1650332710000|2022-04-19 01:45:10|417.87|415.07|417.64|414.84|417.87|415.07|417.64|414.84|0
1650332720000|2022-04-19 01:45:20|417.79|414.99|417.79|414.99|417.95|415.15|417.79|414.99|0
1650332730000|2022-04-19 01:45:30|417.64|414.84|417.64|414.84|417.79|414.99|417.64|414.84|0
1650332740000|2022-04-19 01:45:40|417.49|414.69|417.49|414.69|417.79|414.99|417.49|414.69|0
1650332750000|2022-04-19 01:45:50|417.33|414.53|417.33|414.53|417.33|414.53|417.33|414.53|0
1650332760000|2022-04-19 01:46:00|417.49|414.69|417.64|414.84|417.64|414.84|417.49|414.69|0
1650332770000|2022-04-19 01:46:10|417.49|414.69|417.49|414.69|417.49|414.69|417.49|414.69|0
1650332780000|2022-04-19 01:46:20|417.64|414.84|417.49|414.69|417.64|414.84|417.49|414.69|0
1650332790000|2022-04-19 01:46:30|417.64|414.84|417.71|414.91|417.79|414.99|417.64|414.84|0
1650332800000|2022-04-19 01:46:40|417.64|414.84|417.79|414.99|417.79|414.99|417.64|414.84|0
1650332810000|2022-04-19 01:46:50|417.64|414.84|417.64|414.84|417.64|414.84|417.56|414.76|0
1650332820000|2022-04-19 01:47:00|417.48|414.68|417.56|414.76|417.64|414.84|417.48|414.68|0
1650332830000|2022-04-19 01:47:10|417.64|414.84|417.64|414.84|417.64|414.84|417.48|414.68|0
1650332840000|2022-04-19 01:47:20|417.79|414.99|417.79|414.99|417.79|414.99|417.79|414.99|0
1650332850000|2022-04-19 01:47:30|417.95|415.15|418.33|415.53|418.41|415.61|417.95|415.15|0
1650332860000|2022-04-19 01:47:40|418.41|415.61|418.87|416.07|418.87|416.07|418.41|415.61|0
1650332870000|2022-04-19 01:47:50|418.72|415.92|418.72|415.92|418.87|416.07|418.72|415.92|0
1650332900000|2022-04-19 01:48:20|418.79|415.99|418.87|416.07|418.87|416.07|418.72|415.92|0
1650332920000|2022-04-19 01:48:40|418.94|416.14|419.18|416.38|419.18|416.38|418.94|416.14|0
1650332950000|2022-04-19 01:49:10|419.02|416.22|419.18|416.38|419.18|416.38|419.02|416.22|0
1650332960000|2022-04-19 01:49:20|419.33|416.53|419.48|416.68|419.48|416.68|419.33|416.53|0
1650332970000|2022-04-19 01:49:30|419.64|416.84|419.95|417.15|419.95|417.15|419.64|416.84|0
1650332980000|2022-04-19 01:49:40|419.79|416.99|419.79|416.99|419.79|416.99|419.64|416.84|0
1650332990000|2022-04-19 01:49:50|419.64|416.84|419.64|416.84|419.64|416.84|419.64|416.84|0
1650333010000|2022-04-19 01:50:10|419.48|416.68|419.18|416.38|419.48|416.68|419.18|416.38|0
1650333020000|2022-04-19 01:50:20|419.02|416.22|418.87|416.07|419.02|416.22|418.87|416.07|0
1650333030000|2022-04-19 01:50:30|418.94|416.14|419.02|416.22|419.02|416.22|418.87|416.07|0
1650333040000|2022-04-19 01:50:40|419.18|416.38|419.18|416.38|419.18|416.38|419.1|416.3|0
1650333050000|2022-04-19 01:50:50|419.1|416.3|419.02|416.22|419.1|416.3|418.94|416.14|0
1650333060000|2022-04-19 01:51:00|418.94|416.14|418.87|416.07|418.94|416.14|418.87|416.07|0
1650333070000|2022-04-19 01:51:10|418.71|415.91|418.71|415.91|418.71|415.91|418.71|415.91|0
1650333080000|2022-04-19 01:51:20|418.56|415.76|418.71|415.91|418.71|415.91|418.56|415.76|0
1650333090000|2022-04-19 01:51:30|418.87|416.07|418.71|415.91|418.87|416.07|418.71|415.91|0
1650333100000|2022-04-19 01:51:40|418.87|416.07|418.71|415.91|418.87|416.07|418.71|415.91|0
1650333120000|2022-04-19 01:52:00|418.56|415.76|418.56|415.76|418.71|415.91|418.56|415.76|0
1650333130000|2022-04-19 01:52:10|418.71|415.91|418.41|415.61|418.71|415.91|418.41|415.61|0
1650333140000|2022-04-19 01:52:20|418.25|415.45|418.25|415.45|418.25|415.45|418.25|415.45|0
1650333160000|2022-04-19 01:52:40|418.41|415.61|418.25|415.45|418.41|415.61|418.25|415.45|0
1650333170000|2022-04-19 01:52:50|418.41|415.61|418.25|415.45|418.41|415.61|418.25|415.45|0
1650333180000|2022-04-19 01:53:00|418.41|415.61|418.25|415.45|418.41|415.61|418.25|415.45|0
1650333190000|2022-04-19 01:53:10|418.41|415.61|418.4|415.6|418.41|415.61|418.4|415.6|0
1650333200000|2022-04-19 01:53:20|418.25|415.45|418.25|415.45|418.4|415.6|418.25|415.45|0
1650333220000|2022-04-19 01:53:40|418.4|415.6|418.25|415.45|418.4|415.6|418.25|415.45|0
1650333230000|2022-04-19 01:53:50|418.56|415.76|418.17|415.37|418.56|415.76|418.17|415.37|0
1650333240000|2022-04-19 01:54:00|418.56|415.76|418.48|415.68|418.56|415.76|418.4|415.6|0
1650333250000|2022-04-19 01:54:10|418.4|415.6|418.32|415.52|418.4|415.6|418.25|415.45|0
1650333260000|2022-04-19 01:54:20|418.4|415.6|418.4|415.6|418.4|415.6|418.4|415.6|0
1650333270000|2022-04-19 01:54:30|418.25|415.45|418.4|415.6|418.4|415.6|418.25|415.45|0
1650333280000|2022-04-19 01:54:40|418.56|415.76|418.87|416.07|418.87|416.07|418.56|415.76|0
1650333290000|2022-04-19 01:54:50|419.02|416.22|419.02|416.22|419.02|416.22|418.94|416.14|0
1650333300000|2022-04-19 01:55:00|418.87|416.07|418.94|416.14|418.94|416.14|418.87|416.07|0
1650333310000|2022-04-19 01:55:10|418.87|416.07|419.33|416.53|419.33|416.53|418.87|416.07|0
1650333320000|2022-04-19 01:55:20|419.4|416.6|419.33|416.53|419.4|416.6|419.33|416.53|0
1650333330000|2022-04-19 01:55:30|419.02|416.22|418.94|416.14|419.02|416.22|418.87|416.07|0
1650333340000|2022-04-19 01:55:40|419.02|416.22|418.71|415.91|419.02|416.22|418.71|415.91|0
1650333350000|2022-04-19 01:55:50|418.4|415.6|418.4|415.6|418.4|415.6|418.4|415.6|0
1650333360000|2022-04-19 01:56:00|418.17|415.37|418.1|415.3|418.25|415.45|418.1|415.3|0
1650333370000|2022-04-19 01:56:10|417.94|415.14|418.1|415.3|418.1|415.3|417.94|415.14|0
1650333380000|2022-04-19 01:56:20|417.94|415.14|417.94|415.14|417.94|415.14|417.94|415.14|0
1650333390000|2022-04-19 01:56:30|418.1|415.3|418.4|415.6|418.4|415.6|418.1|415.3|0
1650333400000|2022-04-19 01:56:40|418.32|415.52|418.25|415.45|418.32|415.52|418.25|415.45|0
1650333410000|2022-04-19 01:56:50|418.17|415.37|418.17|415.37|418.17|415.37|418.17|415.37|0
1650333420000|2022-04-19 01:57:00|418.25|415.45|418.25|415.45|418.25|415.45|418.25|415.45|0
1650333430000|2022-04-19 01:57:10|418.4|415.6|418.25|415.45|418.4|415.6|418.25|415.45|0
1650333440000|2022-04-19 01:57:20|418.4|415.6|418.4|415.6|418.4|415.6|418.4|415.6|0
1650333460000|2022-04-19 01:57:40|418.25|415.45|418.25|415.45|418.25|415.45|418.25|415.45|0
1650333500000|2022-04-19 01:58:20|418.4|415.6|418.4|415.6|418.4|415.6|418.4|415.6|0
1650333510000|2022-04-19 01:58:30|418.56|415.76|418.56|415.76|418.56|415.76|418.56|415.76|0
1650333520000|2022-04-19 01:58:40|418.48|415.68|418.4|415.6|418.48|415.68|418.4|415.6|0
1650333530000|2022-04-19 01:58:50|418.56|415.76|418.4|415.6|418.56|415.76|418.4|415.6|0
1650333540000|2022-04-19 01:59:00|418.17|415.37|418.25|415.45|418.4|415.6|418.17|415.37|0
1650333550000|2022-04-19 01:59:10|418.09|415.29|418.09|415.29|418.09|415.29|418.09|415.29|0
1650333560000|2022-04-19 01:59:20|417.94|415.14|418.09|415.29|418.09|415.29|417.94|415.14|0
1650333570000|2022-04-19 01:59:30|418.25|415.45|418.25|415.45|418.25|415.45|418.25|415.45|0
1650333580000|2022-04-19 01:59:40|418.17|415.37|418.25|415.45|418.25|415.45|418.09|415.29|0
1650333590000|2022-04-19 01:59:50|418.17|415.37|418.17|415.37|418.17|415.37|418.17|415.37|0
1650333600000|2022-04-19 02:00:00|418.09|415.29|418.09|415.29|418.09|415.29|418.09|415.29|0
1650333610000|2022-04-19 02:00:10|417.94|415.14|418.09|415.29|418.09|415.29|417.94|415.14|0
1650333620000|2022-04-19 02:00:20|417.94|415.14|417.94|415.14|417.94|415.14|417.94|415.14|0
1650333630000|2022-04-19 02:00:30|418.09|415.29|417.94|415.14|418.09|415.29|417.94|415.14|0
1650333640000|2022-04-19 02:00:40|418.09|415.29|418.09|415.29|418.09|415.29|418.09|415.29|0
1650333650000|2022-04-19 02:00:50|417.94|415.14|417.63|414.83|417.94|415.14|417.63|414.83|0
1650333660000|2022-04-19 02:01:00|417.55|414.75|417.63|414.83|417.63|414.83|417.55|414.75|0
1650333670000|2022-04-19 02:01:10|417.48|414.68|417.63|414.83|417.63|414.83|417.48|414.68|0
1650333680000|2022-04-19 02:01:20|417.71|414.91|417.79|414.99|417.79|414.99|417.71|414.91|0
1650333690000|2022-04-19 02:01:30|417.71|414.91|417.86|415.06|417.86|415.06|417.71|414.91|0
1650333700000|2022-04-19 02:01:40|417.79|414.99|417.79|414.99|417.94|415.14|417.79|414.99|0
1650333710000|2022-04-19 02:01:50|417.86|415.06|417.86|415.06|417.86|415.06|417.79|414.99|0
1650333720000|2022-04-19 02:02:00|417.94|415.14|417.94|415.14|417.94|415.14|417.86|415.06|0
1650333730000|2022-04-19 02:02:10|417.79|414.99|417.79|414.99|417.79|414.99|417.79|414.99|0
1650333740000|2022-04-19 02:02:20|417.94|415.14|417.79|414.99|417.94|415.14|417.79|414.99|0
1650333750000|2022-04-19 02:02:30|417.63|414.83|417.79|414.99|417.79|414.99|417.63|414.83|0
1650333760000|2022-04-19 02:02:40|417.94|415.14|418.09|415.29|418.09|415.29|417.94|415.14|0
1650333780000|2022-04-19 02:03:00|418.4|415.6|418.09|415.29|418.4|415.6|418.09|415.29|0
1650333790000|2022-04-19 02:03:10|418.25|415.45|418.09|415.29|418.25|415.45|418.09|415.29|0
1650333800000|2022-04-19 02:03:20|418.25|415.45|418.32|415.52|418.32|415.52|418.25|415.45|0
1650333810000|2022-04-19 02:03:30|418.4|415.6|418.4|415.6|418.4|415.6|418.4|415.6|0
1650333820000|2022-04-19 02:03:40|418.25|415.45|418.25|415.45|418.4|415.6|418.25|415.45|0
1650333830000|2022-04-19 02:03:50|418.32|415.52|418.32|415.52|418.32|415.52|418.25|415.45|0
1650333840000|2022-04-19 02:04:00|418.25|415.45|418.25|415.45|418.25|415.45|418.25|415.45|0
1650333850000|2022-04-19 02:04:10|418.4|415.6|418.4|415.6|418.4|415.6|418.4|415.6|0
1650333860000|2022-04-19 02:04:20|418.32|415.52|418.32|415.52|418.4|415.6|418.32|415.52|0
1650333870000|2022-04-19 02:04:30|418.25|415.45|418.4|415.6|418.4|415.6|418.25|415.45|0
1650333880000|2022-04-19 02:04:40|418.25|415.45|418.25|415.45|418.25|415.45|418.25|415.45|0
1650333890000|2022-04-19 02:04:50|418.4|415.6|418.4|415.6|418.4|415.6|418.4|415.6|0
1650333900000|2022-04-19 02:05:00|418.32|415.52|418.01|415.21|418.32|415.52|418.01|415.21|0
1650333910000|2022-04-19 02:05:10|417.94|415.14|417.63|414.83|417.94|415.14|417.63|414.83|0
1650333920000|2022-04-19 02:05:20|417.78|414.98|417.78|414.98|417.78|414.98|417.63|414.83|0
1650333930000|2022-04-19 02:05:30|417.94|415.14|417.94|415.14|417.94|415.14|417.78|414.98|0
1650333950000|2022-04-19 02:05:50|417.78|414.98|417.94|415.14|417.94|415.14|417.78|414.98|0
1650333960000|2022-04-19 02:06:00|417.78|414.98|417.78|414.98|417.78|414.98|417.78|414.98|0
1650333990000|2022-04-19 02:06:30|417.63|414.83|417.63|414.83|417.63|414.83|417.63|414.83|0
1650334010000|2022-04-19 02:06:50|417.48|414.68|417.63|414.83|417.63|414.83|417.48|414.68|0
1650334020000|2022-04-19 02:07:00|417.78|414.98|417.78|414.98|417.78|414.98|417.63|414.83|0
1650334030000|2022-04-19 02:07:10|417.63|414.83|417.63|414.83|417.63|414.83|417.63|414.83|0
1650334050000|2022-04-19 02:07:30|417.48|414.68|417.48|414.68|417.48|414.68|417.48|414.68|0
1650334060000|2022-04-19 02:07:40|417.63|414.83|417.78|414.98|417.78|414.98|417.63|414.83|0
1650334080000|2022-04-19 02:08:00|417.94|415.14|417.78|414.98|417.94|415.14|417.78|414.98|0
1650334110000|2022-04-19 02:08:30|417.63|414.83|417.63|414.83|417.63|414.83|417.63|414.83|0
1650334120000|2022-04-19 02:08:40|417.47|414.67|417.63|414.83|417.63|414.83|417.47|414.67|0
1650334130000|2022-04-19 02:08:50|417.47|414.67|417.63|414.83|417.63|414.83|417.47|414.67|0
1650334140000|2022-04-19 02:09:00|417.47|414.67|417.32|414.52|417.47|414.67|417.32|414.52|0
1650334150000|2022-04-19 02:09:10|417.47|414.67|417.47|414.67|417.47|414.67|417.47|414.67|0
1650334160000|2022-04-19 02:09:20|417.32|414.52|417.32|414.52|417.32|414.52|417.32|414.52|0
1650334170000|2022-04-19 02:09:30|417.47|414.67|417.47|414.67|417.47|414.67|417.47|414.67|0
1650334180000|2022-04-19 02:09:40|417.32|414.52|417.32|414.52|417.32|414.52|417.32|414.52|0
1650334190000|2022-04-19 02:09:50|417.39|414.59|417.47|414.67|417.47|414.67|417.39|414.59|0
1650334200000|2022-04-19 02:10:00|417.32|414.52|417.01|414.21|417.32|414.52|416.86|414.06|0
1650334210000|2022-04-19 02:10:10|417.17|414.37|417.17|414.37|417.17|414.37|417.01|414.21|0
1650334220000|2022-04-19 02:10:20|417.32|414.52|417.47|414.67|417.47|414.67|417.32|414.52|0
1650334230000|2022-04-19 02:10:30|417.32|414.52|417.24|414.44|417.32|414.52|417.24|414.44|0
1650334240000|2022-04-19 02:10:40|417.32|414.52|417.63|414.83|417.63|414.83|417.32|414.52|0
1650334260000|2022-04-19 02:11:00|417.55|414.75|417.32|414.52|417.55|414.75|417.32|414.52|0
1650334270000|2022-04-19 02:11:10|417.17|414.37|417.17|414.37|417.17|414.37|417.17|414.37|0
1650334280000|2022-04-19 02:11:20|417.47|414.67|417.47|414.67|417.47|414.67|417.32|414.52|0
1650334290000|2022-04-19 02:11:30|417.39|414.59|417.32|414.52|417.39|414.59|417.32|414.52|0
1650334300000|2022-04-19 02:11:40|417.47|414.67|417.17|414.37|417.47|414.67|417.17|414.37|0
1650334310000|2022-04-19 02:11:50|417.01|414.21|416.86|414.06|417.01|414.21|416.86|414.06|0
1650334320000|2022-04-19 02:12:00|416.4|413.6|416.24|413.44|416.4|413.6|416.16|413.36|0
1650334330000|2022-04-19 02:12:10|416.16|413.36|416.24|413.44|416.24|413.44|416.16|413.36|0
1650334340000|2022-04-19 02:12:20|416.09|413.29|416.4|413.6|416.4|413.6|416.09|413.29|0
1650334350000|2022-04-19 02:12:30|416.24|413.44|416.4|413.6|416.4|413.6|416.24|413.44|0
1650334360000|2022-04-19 02:12:40|416.24|413.44|416.4|413.6|416.4|413.6|416.24|413.44|0
1650334370000|2022-04-19 02:12:50|416.24|413.44|416.24|413.44|416.24|413.44|416.16|413.36|0
1650334380000|2022-04-19 02:13:00|416.01|413.21|416.09|413.29|416.09|413.29|416.01|413.21|0
1650334390000|2022-04-19 02:13:10|416.24|413.44|416.16|413.36|416.24|413.44|416.16|413.36|0
1650334400000|2022-04-19 02:13:20|416.24|413.44|416.24|413.44|416.24|413.44|416.24|413.44|0
1650334410000|2022-04-19 02:13:30|416.09|413.29|416.24|413.44|416.24|413.44|416.09|413.29|0
1650334420000|2022-04-19 02:13:40|416.09|413.29|416.09|413.29|416.24|413.44|416.09|413.29|0
1650334430000|2022-04-19 02:13:50|415.94|413.14|415.94|413.14|416.09|413.29|415.94|413.14|0
1650334440000|2022-04-19 02:14:00|416.09|413.29|415.94|413.14|416.09|413.29|415.94|413.14|0
1650334450000|2022-04-19 02:14:10|416.09|413.29|416.4|413.6|416.4|413.6|416.09|413.29|0
1650334460000|2022-04-19 02:14:20|416.55|413.75|416.55|413.75|416.55|413.75|416.4|413.6|0
1650334470000|2022-04-19 02:14:30|416.4|413.6|416.4|413.6|416.4|413.6|416.32|413.52|0
1650334480000|2022-04-19 02:14:40|416.32|413.52|416.24|413.44|416.4|413.6|416.24|413.44|0
1650334490000|2022-04-19 02:14:50|416.4|413.6|416.24|413.44|416.4|413.6|416.24|413.44|0
1650334500000|2022-04-19 02:15:00|416.4|413.6|416.4|413.6|416.4|413.6|416.4|413.6|0
1650334510000|2022-04-19 02:15:10|416.32|413.52|416.24|413.44|416.32|413.52|416.24|413.44|0
1650334520000|2022-04-19 02:15:20|416.4|413.6|416.4|413.6|416.4|413.6|416.4|413.6|0
1650334530000|2022-04-19 02:15:30|416.55|413.75|416.47|413.67|416.55|413.75|416.47|413.67|0
1650334540000|2022-04-19 02:15:40|416.55|413.75|416.55|413.75|416.55|413.75|416.55|413.75|0
1650334560000|2022-04-19 02:16:00|416.47|413.67|416.4|413.6|416.47|413.67|416.4|413.6|0
1650334570000|2022-04-19 02:16:10|416.47|413.67|416.4|413.6|416.47|413.67|416.4|413.6|0
1650334580000|2022-04-19 02:16:20|416.47|413.67|416.4|413.6|416.47|413.67|416.4|413.6|0
1650334590000|2022-04-19 02:16:30|416.55|413.75|416.55|413.75|416.55|413.75|416.55|413.75|0
1650334610000|2022-04-19 02:16:50|416.4|413.6|416.4|413.6|416.47|413.67|416.4|413.6|0
1650334620000|2022-04-19 02:17:00|416.47|413.67|416.4|413.6|416.47|413.67|416.24|413.44|0
1650334630000|2022-04-19 02:17:10|416.55|413.75|416.55|413.75|416.55|413.75|416.55|413.75|0
1650334650000|2022-04-19 02:17:30|416.62|413.82|416.7|413.9|416.7|413.9|416.55|413.75|0
1650334660000|2022-04-19 02:17:40|416.86|414.06|416.86|414.06|417.01|414.21|416.86|414.06|0
1650334680000|2022-04-19 02:18:00|416.93|414.13|416.93|414.13|416.93|414.13|416.93|414.13|0
1650334690000|2022-04-19 02:18:10|417.01|414.21|417.01|414.21|417.01|414.21|417.01|414.21|0
1650334700000|2022-04-19 02:18:20|416.86|414.06|416.86|414.06|416.86|414.06|416.86|414.06|0
1650334710000|2022-04-19 02:18:30|417.01|414.21|416.86|414.06|417.01|414.21|416.86|414.06|0
1650334720000|2022-04-19 02:18:40|416.93|414.13|417.01|414.21|417.01|414.21|416.93|414.13|0
1650334730000|2022-04-19 02:18:50|416.86|414.06|417.01|414.21|417.16|414.36|416.86|414.06|0
1650334740000|2022-04-19 02:19:00|416.86|414.06|416.86|414.06|416.86|414.06|416.86|414.06|0
1650334750000|2022-04-19 02:19:10|416.78|413.98|416.86|414.06|416.86|414.06|416.78|413.98|0
1650334760000|2022-04-19 02:19:20|417.01|414.21|417.01|414.21|417.01|414.21|417.01|414.21|0
1650334770000|2022-04-19 02:19:30|417.32|414.52|417.32|414.52|417.47|414.67|417.16|414.36|0
1650334790000|2022-04-19 02:19:50|417.47|414.67|417.39|414.59|417.47|414.67|417.39|414.59|0
1650334800000|2022-04-19 02:20:00|417.32|414.52|417.16|414.36|417.32|414.52|417.16|414.36|0
1650334810000|2022-04-19 02:20:10|417.08|414.28|417.01|414.21|417.08|414.28|417.01|414.21|0
1650334820000|2022-04-19 02:20:20|417.16|414.36|417.16|414.36|417.16|414.36|417.16|414.36|0
1650334830000|2022-04-19 02:20:30|417.01|414.21|417.01|414.21|417.01|414.21|417.01|414.21|0
1650334840000|2022-04-19 02:20:40|417.08|414.28|417.01|414.21|417.08|414.28|417.01|414.21|0
1650334850000|2022-04-19 02:20:50|416.93|414.13|416.93|414.13|416.93|414.13|416.93|414.13|0
1650334860000|2022-04-19 02:21:00|417.01|414.21|417.01|414.21|417.01|414.21|417.01|414.21|0
1650334880000|2022-04-19 02:21:20|416.85|414.05|417.01|414.21|417.01|414.21|416.85|414.05|0
1650334900000|2022-04-19 02:21:40|416.85|414.05|416.85|414.05|416.85|414.05|416.85|414.05|0
1650334910000|2022-04-19 02:21:50|416.7|413.9|416.7|413.9|416.7|413.9|416.7|413.9|0
1650334920000|2022-04-19 02:22:00|416.85|414.05|416.85|414.05|416.85|414.05|416.7|413.9|0
1650334930000|2022-04-19 02:22:10|417.01|414.21|416.85|414.05|417.01|414.21|416.85|414.05|0
1650334950000|2022-04-19 02:22:30|416.7|413.9|416.85|414.05|416.85|414.05|416.7|413.9|0
1650334960000|2022-04-19 02:22:40|417.01|414.21|416.85|414.05|417.01|414.21|416.85|414.05|0
1650334970000|2022-04-19 02:22:50|416.7|413.9|416.7|413.9|416.7|413.9|416.7|413.9|0
1650335010000|2022-04-19 02:23:30|416.85|414.05|416.85|414.05|416.85|414.05|416.85|414.05|0
1650335020000|2022-04-19 02:23:40|417.01|414.21|417.01|414.21|417.01|414.21|416.93|414.13|0
1650335040000|2022-04-19 02:24:00|416.77|413.97|416.77|413.97|416.77|413.97|416.77|413.97|0
1650335050000|2022-04-19 02:24:10|417.01|414.21|416.85|414.05|417.01|414.21|416.85|414.05|0
1650335080000|2022-04-19 02:24:40|417.01|414.21|416.85|414.05|417.01|414.21|416.85|414.05|0
1650335090000|2022-04-19 02:24:50|416.93|414.13|417.01|414.21|417.01|414.21|416.93|414.13|0
1650335100000|2022-04-19 02:25:00|416.93|414.13|417.01|414.21|417.01|414.21|416.93|414.13|0
1650335110000|2022-04-19 02:25:10|416.93|414.13|417.01|414.21|417.01|414.21|416.93|414.13|0
1650335120000|2022-04-19 02:25:20|416.93|414.13|417.16|414.36|417.16|414.36|416.93|414.13|0
1650335130000|2022-04-19 02:25:30|417.08|414.28|417.01|414.21|417.08|414.28|417.01|414.21|0
1650335140000|2022-04-19 02:25:40|417.16|414.36|417.01|414.21|417.16|414.36|417.01|414.21|0
1650335150000|2022-04-19 02:25:50|417.16|414.36|417.01|414.21|417.16|414.36|417.01|414.21|0
1650335160000|2022-04-19 02:26:00|416.85|414.05|416.85|414.05|416.85|414.05|416.85|414.05|0
1650335180000|2022-04-19 02:26:20|416.7|413.9|416.7|413.9|416.7|413.9|416.7|413.9|0
1650335200000|2022-04-19 02:26:40|416.54|413.74|416.54|413.74|416.54|413.74|416.54|413.74|0
1650335230000|2022-04-19 02:27:10|416.39|413.59|416.24|413.44|416.39|413.59|416.24|413.44|0
1650335240000|2022-04-19 02:27:20|416.39|413.59|416.54|413.74|416.54|413.74|416.39|413.59|0
1650335250000|2022-04-19 02:27:30|416.39|413.59|416.39|413.59|416.39|413.59|416.39|413.59|0
1650335260000|2022-04-19 02:27:40|416.46|413.66|416.39|413.59|416.46|413.66|416.39|413.59|0
1650335270000|2022-04-19 02:27:50|416.24|413.44|416.24|413.44|416.24|413.44|416.24|413.44|0
1650335290000|2022-04-19 02:28:10|416.08|413.28|416.08|413.28|416.08|413.28|416.08|413.28|0
1650335320000|2022-04-19 02:28:40|415.93|413.13|416.24|413.44|416.24|413.44|415.93|413.13|0
1650335330000|2022-04-19 02:28:50|416.16|413.36|416.24|413.44|416.24|413.44|416.16|413.36|0
1650335340000|2022-04-19 02:29:00|416.39|413.59|416.16|413.36|416.39|413.59|416.16|413.36|0
1650335350000|2022-04-19 02:29:10|416.24|413.44|415.93|413.13|416.24|413.44|415.93|413.13|0
1650335370000|2022-04-19 02:29:30|416.08|413.28|416.08|413.28|416.08|413.28|416.08|413.28|0
1650335380000|2022-04-19 02:29:40|416.24|413.44|416.08|413.28|416.24|413.44|416.08|413.28|0
1650335390000|2022-04-19 02:29:50|416|413.2|416|413.2|416|413.2|416|413.2|0
1650335400000|2022-04-19 02:30:00|415.93|413.13|415.78|412.98|415.93|413.13|415.78|412.98|0
1650335410000|2022-04-19 02:30:10|415.93|413.13|415.93|413.13|415.93|413.13|415.93|413.13|0
1650335420000|2022-04-19 02:30:20|415.78|412.98|415.93|413.13|415.93|413.13|415.78|412.98|0
1650335430000|2022-04-19 02:30:30|416.08|413.28|416.08|413.28|416.08|413.28|416.08|413.28|0
1650335440000|2022-04-19 02:30:40|416.24|413.44|416.08|413.28|416.24|413.44|416.08|413.28|0
1650335450000|2022-04-19 02:30:50|416.24|413.44|416.24|413.44|416.24|413.44|416.24|413.44|0
1650335460000|2022-04-19 02:31:00|416.08|413.28|416.08|413.28|416.08|413.28|416.08|413.28|0
1650335470000|2022-04-19 02:31:10|416.24|413.44|416.08|413.28|416.24|413.44|416.08|413.28|0
1650335480000|2022-04-19 02:31:20|416.24|413.44|416.08|413.28|416.24|413.44|416.08|413.28|0
1650335490000|2022-04-19 02:31:30|416.24|413.44|416.24|413.44|416.24|413.44|416.24|413.44|0
1650335510000|2022-04-19 02:31:50|416.23|413.43|416.23|413.43|416.23|413.43|416.23|413.43|0
1650335540000|2022-04-19 02:32:20|416.39|413.59|416.39|413.59|416.39|413.59|416.39|413.59|0
1650335550000|2022-04-19 02:32:30|416.23|413.43|416.23|413.43|416.23|413.43|416.23|413.43|0
1650335570000|2022-04-19 02:32:50|416.08|413.28|416.08|413.28|416.08|413.28|416.08|413.28|0
1650335580000|2022-04-19 02:33:00|416.39|413.59|416.23|413.43|416.39|413.59|416.08|413.28|0
1650335600000|2022-04-19 02:33:20|416.15|413.35|416.23|413.43|416.23|413.43|416.15|413.35|0
1650335620000|2022-04-19 02:33:40|416.08|413.28|416.08|413.28|416.08|413.28|416.08|413.28|0
1650335630000|2022-04-19 02:33:50|416.23|413.43|416.23|413.43|416.23|413.43|416.23|413.43|0
1650335640000|2022-04-19 02:34:00|416.08|413.28|416.23|413.43|416.23|413.43|416.08|413.28|0
1650335660000|2022-04-19 02:34:20|416.08|413.28|416.08|413.28|416.08|413.28|416.08|413.28|0
1650335670000|2022-04-19 02:34:30|416.23|413.43|416.39|413.59|416.39|413.59|416.23|413.43|0
1650335700000|2022-04-19 02:35:00|416.23|413.43|416.39|413.59|416.39|413.59|416.23|413.43|0
1650335710000|2022-04-19 02:35:10|416.46|413.66|416.54|413.74|416.69|413.89|416.46|413.66|0
1650335720000|2022-04-19 02:35:20|416.46|413.66|416.39|413.59|416.46|413.66|416.39|413.59|0
1650335730000|2022-04-19 02:35:30|416.46|413.66|416.54|413.74|416.54|413.74|416.46|413.66|0
1650335740000|2022-04-19 02:35:40|416.61|413.81|416.61|413.81|416.61|413.81|416.61|413.81|0
1650335750000|2022-04-19 02:35:50|416.54|413.74|416.54|413.74|416.61|413.81|416.54|413.74|0
1650335760000|2022-04-19 02:36:00|416.69|413.89|416.69|413.89|416.69|413.89|416.69|413.89|0
1650335770000|2022-04-19 02:36:10|416.85|414.05|417|414.2|417|414.2|416.85|414.05|0
1650335780000|2022-04-19 02:36:20|416.85|414.05|416.85|414.05|416.85|414.05|416.85|414.05|0
1650335810000|2022-04-19 02:36:50|416.69|413.89|416.69|413.89|416.69|413.89|416.54|413.74|0
1650335840000|2022-04-19 02:37:20|416.85|414.05|416.85|414.05|416.85|414.05|416.85|414.05|0
1650335850000|2022-04-19 02:37:30|416.92|414.12|417|414.2|417|414.2|416.92|414.12|0
1650335860000|2022-04-19 02:37:40|416.85|414.05|417|414.2|417|414.2|416.85|414.05|0
1650335870000|2022-04-19 02:37:50|416.85|414.05|416.85|414.05|417|414.2|416.85|414.05|0
1650335880000|2022-04-19 02:38:00|417|414.2|417|414.2|417|414.2|417|414.2|0
1650335890000|2022-04-19 02:38:10|417.07|414.27|417.07|414.27|417.15|414.35|417.07|414.27|0
1650335900000|2022-04-19 02:38:20|417|414.2|417.15|414.35|417.15|414.35|417|414.2|0
1650335910000|2022-04-19 02:38:30|417.07|414.27|417.07|414.27|417.07|414.27|417.07|414.27|0
1650335920000|2022-04-19 02:38:40|417|414.2|417.15|414.35|417.15|414.35|417|414.2|0
1650335930000|2022-04-19 02:38:50|417.31|414.51|417.31|414.51|417.31|414.51|417.15|414.35|0
1650335940000|2022-04-19 02:39:00|417.38|414.58|417.46|414.66|417.46|414.66|417.38|414.58|0
1650335950000|2022-04-19 02:39:10|417.38|414.58|417.31|414.51|417.38|414.58|417.31|414.51|0
1650335960000|2022-04-19 02:39:20|417.46|414.66|417.92|415.12|417.92|415.12|417.46|414.66|0
1650335970000|2022-04-19 02:39:30|417.69|414.89|417.77|414.97|417.77|414.97|417.69|414.89|0
1650335980000|2022-04-19 02:39:40|417.92|415.12|417.77|414.97|417.92|415.12|417.77|414.97|0
1650335990000|2022-04-19 02:39:50|417.92|415.12|417.77|414.97|417.92|415.12|417.77|414.97|0
1650336040000|2022-04-19 02:40:40|417.61|414.81|417.61|414.81|417.61|414.81|417.61|414.81|0
1650336050000|2022-04-19 02:40:50|417.46|414.66|417.46|414.66|417.46|414.66|417.46|414.66|0
1650336060000|2022-04-19 02:41:00|417.31|414.51|417.15|414.35|417.31|414.51|417.15|414.35|0
1650336070000|2022-04-19 02:41:10|417.31|414.51|417.31|414.51|417.31|414.51|417.31|414.51|0
1650336090000|2022-04-19 02:41:30|417.46|414.66|417.61|414.81|417.61|414.81|417.46|414.66|0
1650336100000|2022-04-19 02:41:40|417.53|414.73|417.53|414.73|417.61|414.81|417.53|414.73|0
1650336110000|2022-04-19 02:41:50|417.61|414.81|417.53|414.73|417.61|414.81|417.46|414.66|0
1650336120000|2022-04-19 02:42:00|417.46|414.66|417.53|414.73|417.61|414.81|417.46|414.66|0
1650336130000|2022-04-19 02:42:10|417.46|414.66|417.38|414.58|417.46|414.66|417.38|414.58|0
1650336140000|2022-04-19 02:42:20|417.31|414.51|417.46|414.66|417.46|414.66|417.31|414.51|0
1650336160000|2022-04-19 02:42:40|417.38|414.58|417.46|414.66|417.46|414.66|417.38|414.58|0
1650336170000|2022-04-19 02:42:50|417.31|414.51|417.31|414.51|417.31|414.51|417.31|414.51|0
1650336180000|2022-04-19 02:43:00|417.38|414.58|417.38|414.58|417.46|414.66|417.38|414.58|0
1650336190000|2022-04-19 02:43:10|417.46|414.66|417.31|414.51|417.46|414.66|417.31|414.51|0
1650336210000|2022-04-19 02:43:30|417.3|414.5|417.3|414.5|417.3|414.5|417.3|414.5|0
1650336220000|2022-04-19 02:43:40|417.46|414.66|417.3|414.5|417.46|414.66|417.3|414.5|0
1650336240000|2022-04-19 02:44:00|417.38|414.58|417.3|414.5|417.38|414.58|417.3|414.5|0
1650336250000|2022-04-19 02:44:10|417.46|414.66|417.46|414.66|417.46|414.66|417.46|414.66|0
1650336260000|2022-04-19 02:44:20|417.38|414.58|417.38|414.58|417.38|414.58|417.38|414.58|0
1650336270000|2022-04-19 02:44:30|417.3|414.5|417.3|414.5|417.3|414.5|417.3|414.5|0
1650336280000|2022-04-19 02:44:40|417.46|414.66|417.61|414.81|417.61|414.81|417.46|414.66|0
1650336300000|2022-04-19 02:45:00|417.46|414.66|417.61|414.81|417.61|414.81|417.46|414.66|0
1650336320000|2022-04-19 02:45:20|417.69|414.89|417.77|414.97|417.77|414.97|417.69|414.89|0
1650336330000|2022-04-19 02:45:30|417.69|414.89|417.61|414.81|417.69|414.89|417.61|414.81|0
1650336350000|2022-04-19 02:45:50|417.77|414.97|417.92|415.12|417.92|415.12|417.77|414.97|0
1650336360000|2022-04-19 02:46:00|418.23|415.43|418.07|415.27|418.23|415.43|418.07|415.27|0
1650336370000|2022-04-19 02:46:10|417.92|415.12|417.92|415.12|417.92|415.12|417.92|415.12|0
1650336380000|2022-04-19 02:46:20|417.76|414.96|417.76|414.96|417.76|414.96|417.76|414.96|0
1650336390000|2022-04-19 02:46:30|417.92|415.12|417.92|415.12|417.92|415.12|417.76|414.96|0
1650336410000|2022-04-19 02:46:50|417.84|415.04|417.76|414.96|417.84|415.04|417.76|414.96|0
1650336420000|2022-04-19 02:47:00|417.61|414.81|417.76|414.96|417.76|414.96|417.61|414.81|0
1650336440000|2022-04-19 02:47:20|417.92|415.12|417.92|415.12|417.92|415.12|417.92|415.12|0
1650336450000|2022-04-19 02:47:30|417.76|414.96|417.92|415.12|417.92|415.12|417.76|414.96|0
1650336460000|2022-04-19 02:47:40|417.76|414.96|417.84|415.04|417.84|415.04|417.76|414.96|0
1650336470000|2022-04-19 02:47:50|417.76|414.96|417.76|414.96|417.84|415.04|417.76|414.96|0
1650336480000|2022-04-19 02:48:00|417.92|415.12|417.92|415.12|417.92|415.12|417.92|415.12|0
1650336490000|2022-04-19 02:48:10|417.76|414.96|417.76|414.96|417.76|414.96|417.76|414.96|0
1650336500000|2022-04-19 02:48:20|417.92|415.12|417.92|415.12|417.92|415.12|417.92|415.12|0
1650336510000|2022-04-19 02:48:30|417.99|415.19|418.07|415.27|418.07|415.27|417.99|415.19|0
1650336520000|2022-04-19 02:48:40|417.92|415.12|417.92|415.12|417.92|415.12|417.92|415.12|0
1650336530000|2022-04-19 02:48:50|417.76|414.96|417.76|414.96|417.76|414.96|417.76|414.96|0
1650336550000|2022-04-19 02:49:10|417.92|415.12|417.76|414.96|417.92|415.12|417.76|414.96|0
1650336560000|2022-04-19 02:49:20|417.84|415.04|417.76|414.96|417.92|415.12|417.76|414.96|0
1650336580000|2022-04-19 02:49:40|417.61|414.81|417.61|414.81|417.61|414.81|417.61|414.81|0
1650336590000|2022-04-19 02:49:50|417.68|414.88|417.76|414.96|417.76|414.96|417.68|414.88|0
1650336600000|2022-04-19 02:50:00|417.84|415.04|417.84|415.04|417.84|415.04|417.84|415.04|0
1650336610000|2022-04-19 02:50:10|417.76|414.96|417.92|415.12|417.92|415.12|417.76|414.96|0
1650336620000|2022-04-19 02:50:20|418.07|415.27|418.07|415.27|418.07|415.27|418.07|415.27|0
1650336630000|2022-04-19 02:50:30|417.99|415.19|418.07|415.27|418.07|415.27|417.99|415.19|0
1650336650000|2022-04-19 02:50:50|417.92|415.12|417.92|415.12|417.92|415.12|417.92|415.12|0
1650336660000|2022-04-19 02:51:00|417.61|414.81|417.61|414.81|417.68|414.88|417.61|414.81|0
1650336680000|2022-04-19 02:51:20|417.76|414.96|417.76|414.96|417.76|414.96|417.76|414.96|0
1650336690000|2022-04-19 02:51:30|417.61|414.81|417.76|414.96|417.76|414.96|417.61|414.81|0
1650336700000|2022-04-19 02:51:40|417.68|414.88|417.68|414.88|417.68|414.88|417.68|414.88|0
1650336710000|2022-04-19 02:51:50|417.76|414.96|417.76|414.96|417.76|414.96|417.68|414.88|0
1650336720000|2022-04-19 02:52:00|417.68|414.88|417.92|415.12|417.92|415.12|417.68|414.88|0
1650336730000|2022-04-19 02:52:10|417.84|415.04|417.92|415.12|417.92|415.12|417.84|415.04|0
1650336740000|2022-04-19 02:52:20|418.07|415.27|417.99|415.19|418.07|415.27|417.92|415.12|0
1650336750000|2022-04-19 02:52:30|418.07|415.27|417.99|415.19|418.07|415.27|417.99|415.19|0
1650336760000|2022-04-19 02:52:40|417.92|415.12|417.92|415.12|418.07|415.27|417.92|415.12|0
1650336770000|2022-04-19 02:52:50|417.76|414.96|417.76|414.96|417.76|414.96|417.76|414.96|0
1650336780000|2022-04-19 02:53:00|417.84|415.04|417.92|415.12|417.92|415.12|417.76|414.96|0
1650336800000|2022-04-19 02:53:20|418.07|415.27|418.07|415.27|418.07|415.27|418.07|415.27|0
1650336810000|2022-04-19 02:53:30|417.92|415.12|418.07|415.27|418.07|415.27|417.92|415.12|0
1650336850000|2022-04-19 02:54:10|417.92|415.12|417.92|415.12|417.92|415.12|417.92|415.12|0
1650336860000|2022-04-19 02:54:20|418.07|415.27|418.22|415.42|418.22|415.42|418.07|415.27|0
1650336870000|2022-04-19 02:54:30|418.3|415.5|418.22|415.42|418.3|415.5|418.22|415.42|0
1650336880000|2022-04-19 02:54:40|418.3|415.5|418.3|415.5|418.3|415.5|418.3|415.5|0
1650336890000|2022-04-19 02:54:50|418.22|415.42|418.22|415.42|418.22|415.42|418.22|415.42|0
1650336900000|2022-04-19 02:55:00|418.07|415.27|418.07|415.27|418.07|415.27|418.07|415.27|0
1650336910000|2022-04-19 02:55:10|417.91|415.11|417.91|415.11|417.91|415.11|417.91|415.11|0
1650336930000|2022-04-19 02:55:30|418.07|415.27|418.07|415.27|418.07|415.27|418.07|415.27|0
1650336970000|2022-04-19 02:56:10|417.91|415.11|417.91|415.11|417.91|415.11|417.91|415.11|0
1650336990000|2022-04-19 02:56:30|417.99|415.19|417.99|415.19|417.99|415.19|417.99|415.19|0
1650337000000|2022-04-19 02:56:40|417.91|415.11|418.07|415.27|418.07|415.27|417.91|415.11|0
1650337020000|2022-04-19 02:57:00|417.61|414.81|417.45|414.65|417.61|414.81|417.3|414.5|0
1650337030000|2022-04-19 02:57:10|417.3|414.5|417.3|414.5|417.3|414.5|417.3|414.5|0
1650337040000|2022-04-19 02:57:20|417.45|414.65|417.3|414.5|417.45|414.65|417.3|414.5|0
1650337060000|2022-04-19 02:57:40|417.45|414.65|417.45|414.65|417.45|414.65|417.45|414.65|0
1650337070000|2022-04-19 02:57:50|417.3|414.5|417.3|414.5|417.3|414.5|417.3|414.5|0
1650337090000|2022-04-19 02:58:10|417.37|414.57|417.53|414.73|417.61|414.81|417.37|414.57|0
1650337100000|2022-04-19 02:58:20|417.45|414.65|417.45|414.65|417.45|414.65|417.45|414.65|0
1650337120000|2022-04-19 02:58:40|417.61|414.81|417.61|414.81|417.61|414.81|417.61|414.81|0
1650337160000|2022-04-19 02:59:20|417.76|414.96|417.83|415.03|417.83|415.03|417.76|414.96|0
1650337170000|2022-04-19 02:59:30|417.76|414.96|417.61|414.81|417.76|414.96|417.61|414.81|0
1650337190000|2022-04-19 02:59:50|417.6|414.8|417.76|414.96|417.76|414.96|417.6|414.8|0
1650337200000|2022-04-19 03:00:00|417.83|415.03|417.91|415.11|417.91|415.11|417.83|415.03|0
1650337210000|2022-04-19 03:00:10|417.99|415.19|418.07|415.27|418.07|415.27|417.99|415.19|0
1650337220000|2022-04-19 03:00:20|417.91|415.11|417.91|415.11|417.91|415.11|417.91|415.11|0
1650337230000|2022-04-19 03:00:30|417.76|414.96|417.91|415.11|417.91|415.11|417.76|414.96|0
1650337260000|2022-04-19 03:01:00|418.07|415.27|418.07|415.27|418.07|415.27|418.07|415.27|0
1650337270000|2022-04-19 03:01:10|417.91|415.11|417.76|414.96|417.91|415.11|417.76|414.96|0
1650337280000|2022-04-19 03:01:20|417.83|415.03|417.76|414.96|417.83|415.03|417.76|414.96|0
1650337300000|2022-04-19 03:01:40|417.91|415.11|417.91|415.11|417.91|415.11|417.83|415.03|0
1650337320000|2022-04-19 03:02:00|418.07|415.27|417.91|415.11|418.07|415.27|417.91|415.11|0
1650337340000|2022-04-19 03:02:20|417.76|414.96|417.6|414.8|417.76|414.96|417.6|414.8|0
1650337350000|2022-04-19 03:02:30|417.68|414.88|417.6|414.8|417.68|414.88|417.6|414.8|0
1650337360000|2022-04-19 03:02:40|417.76|414.96|417.76|414.96|417.76|414.96|417.76|414.96|0
1650337370000|2022-04-19 03:02:50|417.6|414.8|417.6|414.8|417.6|414.8|417.6|414.8|0
1650337400000|2022-04-19 03:03:20|417.76|414.96|417.76|414.96|417.76|414.96|417.76|414.96|0
1650337410000|2022-04-19 03:03:30|417.91|415.11|417.91|415.11|417.91|415.11|417.91|415.11|0
1650337430000|2022-04-19 03:03:50|418.06|415.26|418.06|415.26|418.06|415.26|418.06|415.26|0
1650337450000|2022-04-19 03:04:10|417.91|415.11|418.06|415.26|418.06|415.26|417.91|415.11|0
1650337470000|2022-04-19 03:04:30|418.22|415.42|418.06|415.26|418.22|415.42|418.06|415.26|0
1650337480000|2022-04-19 03:04:40|417.91|415.11|417.91|415.11|417.91|415.11|417.91|415.11|0
1650337490000|2022-04-19 03:04:50|418.06|415.26|418.06|415.26|418.06|415.26|418.06|415.26|0
1650337500000|2022-04-19 03:05:00|417.98|415.18|417.91|415.11|417.98|415.18|417.91|415.11|0
1650337510000|2022-04-19 03:05:10|418.06|415.26|417.76|414.96|418.06|415.26|417.76|414.96|0
1650337520000|2022-04-19 03:05:20|417.91|415.11|417.91|415.11|417.91|415.11|417.91|415.11|0
1650337540000|2022-04-19 03:05:40|418.06|415.26|417.91|415.11|418.06|415.26|417.91|415.11|0
1650337550000|2022-04-19 03:05:50|417.98|415.18|417.91|415.11|417.98|415.18|417.91|415.11|0
1650337560000|2022-04-19 03:06:00|417.98|415.18|417.91|415.11|417.98|415.18|417.91|415.11|0
1650337590000|2022-04-19 03:06:30|418.06|415.26|418.06|415.26|418.06|415.26|418.06|415.26|0
1650337600000|2022-04-19 03:06:40|417.98|415.18|417.98|415.18|417.98|415.18|417.98|415.18|0
1650337610000|2022-04-19 03:06:50|417.91|415.11|418.06|415.26|418.06|415.26|417.91|415.11|0
1650337620000|2022-04-19 03:07:00|417.91|415.11|417.91|415.11|418.06|415.26|417.91|415.11|0
1650337630000|2022-04-19 03:07:10|417.83|415.03|417.91|415.11|417.91|415.11|417.83|415.03|0
1650337650000|2022-04-19 03:07:30|417.76|414.96|417.76|414.96|417.76|414.96|417.76|414.96|0
1650337670000|2022-04-19 03:07:50|417.91|415.11|417.91|415.11|417.91|415.11|417.91|415.11|0
1650337690000|2022-04-19 03:08:10|417.75|414.95|417.75|414.95|417.83|415.03|417.75|414.95|0
1650337720000|2022-04-19 03:08:40|417.67|414.87|417.75|414.95|417.91|415.11|417.67|414.87|0
1650337740000|2022-04-19 03:09:00|417.91|415.11|417.91|415.11|417.91|415.11|417.91|415.11|0
1650337770000|2022-04-19 03:09:30|418.06|415.26|418.06|415.26|418.06|415.26|418.06|415.26|0
1650337780000|2022-04-19 03:09:40|418.22|415.42|418.06|415.26|418.22|415.42|418.06|415.26|0
1650337800000|2022-04-19 03:10:00|418.22|415.42|418.22|415.42|418.22|415.42|418.22|415.42|0
1650337820000|2022-04-19 03:10:20|418.06|415.26|418.06|415.26|418.06|415.26|418.06|415.26|0
1650337830000|2022-04-19 03:10:30|417.91|415.11|418.06|415.26|418.06|415.26|417.91|415.11|0
1650337840000|2022-04-19 03:10:40|418.22|415.42|418.22|415.42|418.22|415.42|418.22|415.42|0
1650337850000|2022-04-19 03:10:50|418.37|415.57|418.37|415.57|418.37|415.57|418.37|415.57|0
1650337860000|2022-04-19 03:11:00|418.29|415.49|418.37|415.57|418.37|415.57|418.29|415.49|0
1650337890000|2022-04-19 03:11:30|418.21|415.41|418.37|415.57|418.37|415.57|418.21|415.41|0
1650337900000|2022-04-19 03:11:40|418.21|415.41|418.21|415.41|418.21|415.41|418.21|415.41|0
1650337910000|2022-04-19 03:11:50|418.37|415.57|418.37|415.57|418.37|415.57|418.37|415.57|0
1650337930000|2022-04-19 03:12:10|418.21|415.41|418.37|415.57|418.37|415.57|418.21|415.41|0
1650337940000|2022-04-19 03:12:20|418.52|415.72|418.52|415.72|418.52|415.72|418.37|415.57|0
1650337960000|2022-04-19 03:12:40|418.83|416.03|418.83|416.03|418.83|416.03|418.83|416.03|0
1650337970000|2022-04-19 03:12:50|418.98|416.18|418.83|416.03|418.98|416.18|418.83|416.03|0
1650337980000|2022-04-19 03:13:00|418.98|416.18|418.98|416.18|418.98|416.18|418.98|416.18|0
1650338010000|2022-04-19 03:13:30|419.14|416.34|418.98|416.18|419.14|416.34|418.98|416.18|0
1650338030000|2022-04-19 03:13:50|419.06|416.26|418.98|416.18|419.14|416.34|418.98|416.18|0
1650338040000|2022-04-19 03:14:00|418.83|416.03|419.14|416.34|419.14|416.34|418.83|416.03|0
1650338060000|2022-04-19 03:14:20|419.29|416.49|419.29|416.49|419.29|416.49|419.29|416.49|0
1650338070000|2022-04-19 03:14:30|419.14|416.34|419.14|416.34|419.29|416.49|419.14|416.34|0
1650338080000|2022-04-19 03:14:40|419.29|416.49|419.29|416.49|419.29|416.49|419.29|416.49|0
1650338090000|2022-04-19 03:14:50|419.45|416.65|419.14|416.34|419.45|416.65|419.14|416.34|0
1650338100000|2022-04-19 03:15:00|418.98|416.18|418.98|416.18|418.98|416.18|418.98|416.18|0
1650338120000|2022-04-19 03:15:20|419.14|416.34|419.45|416.65|419.45|416.65|419.14|416.34|0
1650338130000|2022-04-19 03:15:30|419.29|416.49|419.29|416.49|419.29|416.49|419.29|416.49|0
1650338140000|2022-04-19 03:15:40|419.45|416.65|419.45|416.65|419.45|416.65|419.45|416.65|0
1650338150000|2022-04-19 03:15:50|419.29|416.49|419.29|416.49|419.29|416.49|419.29|416.49|0
1650338160000|2022-04-19 03:16:00|419.36|416.56|419.29|416.49|419.36|416.56|419.29|416.49|0
1650338170000|2022-04-19 03:16:10|419.14|416.34|419.36|416.56|419.36|416.56|419.14|416.34|0
1650338180000|2022-04-19 03:16:20|419.44|416.64|419.44|416.64|419.44|416.64|419.44|416.64|0
1650338220000|2022-04-19 03:17:00|419.6|416.8|419.75|416.95|419.75|416.95|419.6|416.8|0
1650338230000|2022-04-19 03:17:10|419.6|416.8|419.6|416.8|419.6|416.8|419.6|416.8|0
1650338240000|2022-04-19 03:17:20|419.75|416.95|419.6|416.8|419.75|416.95|419.6|416.8|0
1650338250000|2022-04-19 03:17:30|419.67|416.87|419.6|416.8|419.67|416.87|419.6|416.8|0
1650338260000|2022-04-19 03:17:40|419.75|416.95|419.6|416.8|419.75|416.95|419.6|416.8|0
1650338270000|2022-04-19 03:17:50|419.75|416.95|419.75|416.95|419.75|416.95|419.75|416.95|0
1650338290000|2022-04-19 03:18:10|419.6|416.8|419.6|416.8|419.6|416.8|419.6|416.8|0
1650338300000|2022-04-19 03:18:20|419.67|416.87|419.6|416.8|419.75|416.95|419.6|416.8|0
1650338330000|2022-04-19 03:18:50|419.75|416.95|419.75|416.95|419.75|416.95|419.6|416.8|0
1650338350000|2022-04-19 03:19:10|419.6|416.8|419.6|416.8|419.6|416.8|419.6|416.8|0
1650338370000|2022-04-19 03:19:30|419.75|416.95|419.75|416.95|419.75|416.95|419.75|416.95|0
1650338380000|2022-04-19 03:19:40|419.91|417.11|419.91|417.11|419.91|417.11|419.91|417.11|0
1650338400000|2022-04-19 03:20:00|420.06|417.26|420.06|417.26|420.21|417.41|420.06|417.26|0
1650338410000|2022-04-19 03:20:10|419.91|417.11|420.06|417.26|420.06|417.26|419.91|417.11|0
1650338440000|2022-04-19 03:20:40|420.21|417.41|420.06|417.26|420.21|417.41|420.06|417.26|0
1650338450000|2022-04-19 03:20:50|420.21|417.41|420.37|417.57|420.37|417.57|420.21|417.41|0
1650338460000|2022-04-19 03:21:00|420.21|417.41|420.21|417.41|420.21|417.41|420.21|417.41|0
1650338470000|2022-04-19 03:21:10|420.37|417.57|420.37|417.57|420.37|417.57|420.37|417.57|0
1650338490000|2022-04-19 03:21:30|420.21|417.41|420.21|417.41|420.21|417.41|420.21|417.41|0
1650338500000|2022-04-19 03:21:40|420.37|417.57|420.52|417.72|420.52|417.72|420.37|417.57|0
1650338510000|2022-04-19 03:21:50|421.29|418.49|421.29|418.49|421.29|418.49|421.14|418.34|0
1650338520000|2022-04-19 03:22:00|421.45|418.65|421.6|418.8|421.6|418.8|421.45|418.65|0
1650338530000|2022-04-19 03:22:10|421.29|418.49|421.14|418.34|421.29|418.49|421.14|418.34|0
1650338540000|2022-04-19 03:22:20|421.29|418.49|421.29|418.49|421.45|418.65|421.29|418.49|0
1650338550000|2022-04-19 03:22:30|421.45|418.65|421.45|418.65|421.45|418.65|421.45|418.65|0
1650338560000|2022-04-19 03:22:40|421.76|418.96|421.83|419.03|421.83|419.03|421.76|418.96|0
1650338570000|2022-04-19 03:22:50|421.91|419.11|422.22|419.42|422.22|419.42|421.91|419.11|0
1650338580000|2022-04-19 03:23:00|422.29|419.49|422.38|419.58|422.38|419.58|422.22|419.42|0
1650338590000|2022-04-19 03:23:10|422.29|419.49|422.22|419.42|422.38|419.58|422.22|419.42|0
1650338600000|2022-04-19 03:23:20|422.38|419.58|422.07|419.27|422.38|419.58|422.07|419.27|0
1650338610000|2022-04-19 03:23:30|422.38|419.58|422.38|419.58|422.38|419.58|422.38|419.58|0
1650338620000|2022-04-19 03:23:40|422.53|419.73|422.37|419.57|422.53|419.73|422.37|419.57|0
1650338630000|2022-04-19 03:23:50|422.22|419.42|422.29|419.49|422.37|419.57|422.22|419.42|0
1650338640000|2022-04-19 03:24:00|422.22|419.42|422.07|419.27|422.22|419.42|422.07|419.27|0
1650338650000|2022-04-19 03:24:10|421.91|419.11|421.91|419.11|421.91|419.11|421.91|419.11|0
1650338670000|2022-04-19 03:24:30|422.07|419.27|422.22|419.42|422.22|419.42|422.07|419.27|0
1650338680000|2022-04-19 03:24:40|422.07|419.27|422.07|419.27|422.22|419.42|422.07|419.27|0
1650338690000|2022-04-19 03:24:50|422.22|419.42|422.22|419.42|422.22|419.42|422.22|419.42|0
1650338700000|2022-04-19 03:25:00|422.37|419.57|422.22|419.42|422.37|419.57|422.22|419.42|0
1650338710000|2022-04-19 03:25:10|422.07|419.27|422.07|419.27|422.14|419.34|422.07|419.27|0
1650338720000|2022-04-19 03:25:20|421.91|419.11|421.83|419.03|421.91|419.11|421.83|419.03|0
1650338730000|2022-04-19 03:25:30|421.91|419.11|421.91|419.11|421.91|419.11|421.91|419.11|0
1650338760000|2022-04-19 03:26:00|421.83|419.03|421.91|419.11|421.91|419.11|421.83|419.03|0
1650338770000|2022-04-19 03:26:10|421.76|418.96|421.83|419.03|421.91|419.11|421.76|418.96|0
1650338780000|2022-04-19 03:26:20|421.76|418.96|422.06|419.26|422.06|419.26|421.76|418.96|0
1650338800000|2022-04-19 03:26:40|422.22|419.42|422.37|419.57|422.37|419.57|422.22|419.42|0
1650338810000|2022-04-19 03:26:50|422.22|419.42|422.22|419.42|422.22|419.42|422.22|419.42|0
1650338830000|2022-04-19 03:27:10|422.37|419.57|422.37|419.57|422.37|419.57|422.37|419.57|0
1650338860000|2022-04-19 03:27:40|422.22|419.42|422.22|419.42|422.22|419.42|422.22|419.42|0
1650338870000|2022-04-19 03:27:50|422.37|419.57|422.22|419.42|422.37|419.57|422.22|419.42|0
1650338880000|2022-04-19 03:28:00|422.37|419.57|422.22|419.42|422.37|419.57|422.22|419.42|0
1650338910000|2022-04-19 03:28:30|422.29|419.49|422.29|419.49|422.29|419.49|422.22|419.42|0
1650338920000|2022-04-19 03:28:40|422.37|419.57|422.22|419.42|422.37|419.57|422.22|419.42|0
1650338970000|2022-04-19 03:29:30|422.37|419.57|422.37|419.57|422.37|419.57|422.37|419.57|0
1650339000000|2022-04-19 03:30:00|422.68|419.88|422.68|419.88|422.68|419.88|422.68|419.88|0
1650339010000|2022-04-19 03:30:10|422.53|419.73|422.53|419.73|422.53|419.73|422.37|419.57|0
1650339020000|2022-04-19 03:30:20|422.6|419.8|422.84|420.04|422.84|420.04|422.6|419.8|0
1650339030000|2022-04-19 03:30:30|422.68|419.88|422.68|419.88|422.68|419.88|422.68|419.88|0
1650339050000|2022-04-19 03:30:50|422.53|419.73|422.68|419.88|422.68|419.88|422.53|419.73|0
1650339060000|2022-04-19 03:31:00|422.53|419.73|422.68|419.88|422.68|419.88|422.53|419.73|0
1650339070000|2022-04-19 03:31:10|422.53|419.73|422.37|419.57|422.53|419.73|422.37|419.57|0
1650339080000|2022-04-19 03:31:20|422.53|419.73|422.68|419.88|422.68|419.88|422.53|419.73|0
1650339090000|2022-04-19 03:31:30|422.6|419.8|422.6|419.8|422.6|419.8|422.6|419.8|0
1650339100000|2022-04-19 03:31:40|422.68|419.88|422.68|419.88|422.68|419.88|422.68|419.88|0
1650339110000|2022-04-19 03:31:50|422.84|420.04|422.68|419.88|422.84|420.04|422.68|419.88|0
1650339120000|2022-04-19 03:32:00|422.53|419.73|422.37|419.57|422.53|419.73|422.37|419.57|0
1650339130000|2022-04-19 03:32:10|422.53|419.73|422.68|419.88|422.68|419.88|422.53|419.73|0
1650339140000|2022-04-19 03:32:20|422.53|419.73|422.53|419.73|422.53|419.73|422.53|419.73|0
1650339150000|2022-04-19 03:32:30|422.68|419.88|422.68|419.88|422.68|419.88|422.53|419.73|0
1650339160000|2022-04-19 03:32:40|422.84|420.04|422.83|420.03|422.84|420.04|422.68|419.88|0
1650339170000|2022-04-19 03:32:50|422.99|420.19|422.83|420.03|422.99|420.19|422.83|420.03|0
1650339190000|2022-04-19 03:33:10|422.91|420.11|422.83|420.03|422.91|420.11|422.83|420.03|0
1650339200000|2022-04-19 03:33:20|422.99|420.19|422.99|420.19|422.99|420.19|422.99|420.19|0
1650339210000|2022-04-19 03:33:30|422.83|420.03|422.99|420.19|422.99|420.19|422.83|420.03|0
1650339220000|2022-04-19 03:33:40|422.83|420.03|422.83|420.03|422.83|420.03|422.83|420.03|0
1650339240000|2022-04-19 03:34:00|422.99|420.19|423.14|420.34|423.14|420.34|422.99|420.19|0
1650339250000|2022-04-19 03:34:10|423.22|420.42|423.14|420.34|423.22|420.42|423.14|420.34|0
1650339260000|2022-04-19 03:34:20|422.99|420.19|422.99|420.19|422.99|420.19|422.83|420.03|0
1650339270000|2022-04-19 03:34:30|423.14|420.34|422.99|420.19|423.14|420.34|422.99|420.19|0
1650339280000|2022-04-19 03:34:40|422.83|420.03|422.68|419.88|422.83|420.03|422.68|419.88|0
1650339290000|2022-04-19 03:34:50|422.52|419.72|422.52|419.72|422.68|419.88|422.52|419.72|0
1650339300000|2022-04-19 03:35:00|422.68|419.88|422.68|419.88|422.68|419.88|422.52|419.72|0
1650339330000|2022-04-19 03:35:30|422.83|420.03|422.68|419.88|422.83|420.03|422.68|419.88|0
1650339340000|2022-04-19 03:35:40|422.83|420.03|422.83|420.03|422.91|420.11|422.83|420.03|0
1650339360000|2022-04-19 03:36:00|422.75|419.95|422.52|419.72|422.83|420.03|422.52|419.72|0
1650339370000|2022-04-19 03:36:10|422.68|419.88|422.37|419.57|422.68|419.88|422.37|419.57|0
1650339380000|2022-04-19 03:36:20|422.52|419.72|422.52|419.72|422.52|419.72|422.52|419.72|0
1650339400000|2022-04-19 03:36:40|422.37|419.57|422.37|419.57|422.37|419.57|422.37|419.57|0
1650339410000|2022-04-19 03:36:50|422.44|419.64|422.37|419.57|422.44|419.64|422.37|419.57|0
1650339420000|2022-04-19 03:37:00|422.52|419.72|422.52|419.72|422.52|419.72|422.52|419.72|0
1650339430000|2022-04-19 03:37:10|422.68|419.88|422.52|419.72|422.68|419.88|422.52|419.72|0
1650339440000|2022-04-19 03:37:20|422.44|419.64|422.52|419.72|422.52|419.72|422.44|419.64|0
1650339450000|2022-04-19 03:37:30|422.6|419.8|422.52|419.72|422.68|419.88|422.52|419.72|0
1650339480000|2022-04-19 03:38:00|422.68|419.88|422.68|419.88|422.68|419.88|422.68|419.88|0
1650339490000|2022-04-19 03:38:10|422.83|420.03|422.83|420.03|422.83|420.03|422.83|420.03|0
1650339500000|2022-04-19 03:38:20|422.91|420.11|422.83|420.03|422.91|420.11|422.83|420.03|0
1650339520000|2022-04-19 03:38:40|422.99|420.19|422.83|420.03|422.99|420.19|422.83|420.03|0
1650339540000|2022-04-19 03:39:00|422.75|419.95|422.83|420.03|422.83|420.03|422.75|419.95|0
1650339550000|2022-04-19 03:39:10|422.75|419.95|422.68|419.88|422.75|419.95|422.68|419.88|0
1650339570000|2022-04-19 03:39:30|422.52|419.72|422.6|419.8|422.6|419.8|422.52|419.72|0
1650339580000|2022-04-19 03:39:40|422.68|419.88|422.68|419.88|422.68|419.88|422.52|419.72|0
1650339590000|2022-04-19 03:39:50|422.6|419.8|422.68|419.88|422.68|419.88|422.6|419.8|0
1650339600000|2022-04-19 03:40:00|422.6|419.8|422.68|419.88|422.68|419.88|422.52|419.72|0
1650339610000|2022-04-19 03:40:10|422.52|419.72|422.52|419.72|422.52|419.72|422.52|419.72|0
1650339640000|2022-04-19 03:40:40|422.68|419.88|422.68|419.88|422.83|420.03|422.68|419.88|0
1650339650000|2022-04-19 03:40:50|422.6|419.8|422.68|419.88|422.68|419.88|422.52|419.72|0
1650339660000|2022-04-19 03:41:00|422.6|419.8|422.52|419.72|422.6|419.8|422.52|419.72|0
1650339670000|2022-04-19 03:41:10|422.44|419.64|422.68|419.88|422.68|419.88|422.44|419.64|0
1650339680000|2022-04-19 03:41:20|422.75|419.95|422.75|419.95|422.83|420.03|422.75|419.95|0
1650339690000|2022-04-19 03:41:30|422.52|419.72|422.37|419.57|422.52|419.72|422.37|419.57|0
1650339700000|2022-04-19 03:41:40|422.52|419.72|422.52|419.72|422.52|419.72|422.52|419.72|0
1650339710000|2022-04-19 03:41:50|422.37|419.57|422.37|419.57|422.37|419.57|422.37|419.57|0
1650339720000|2022-04-19 03:42:00|422.44|419.64|422.52|419.72|422.52|419.72|422.44|419.64|0
1650339730000|2022-04-19 03:42:10|422.44|419.64|422.52|419.72|422.52|419.72|422.44|419.64|0
1650339740000|2022-04-19 03:42:20|422.68|419.88|422.68|419.88|422.68|419.88|422.68|419.88|0
1650339750000|2022-04-19 03:42:30|422.83|420.03|422.68|419.88|422.83|420.03|422.68|419.88|0
1650339760000|2022-04-19 03:42:40|422.83|420.03|422.83|420.03|422.83|420.03|422.83|420.03|0
1650339780000|2022-04-19 03:43:00|422.99|420.19|422.83|420.03|422.99|420.19|422.83|420.03|0
1650339790000|2022-04-19 03:43:10|422.98|420.18|422.98|420.18|422.98|420.18|422.98|420.18|0
1650339800000|2022-04-19 03:43:20|422.83|420.03|422.83|420.03|422.98|420.18|422.83|420.03|0
1650339810000|2022-04-19 03:43:30|422.98|420.18|422.83|420.03|422.98|420.18|422.83|420.03|0
1650339820000|2022-04-19 03:43:40|422.9|420.1|422.83|420.03|422.98|420.18|422.83|420.03|0
1650339830000|2022-04-19 03:43:50|422.68|419.88|422.68|419.88|422.68|419.88|422.68|419.88|0
1650339840000|2022-04-19 03:44:00|422.59|419.79|422.67|419.87|422.68|419.88|422.59|419.79|0
1650339860000|2022-04-19 03:44:20|422.59|419.79|422.52|419.72|422.59|419.79|422.52|419.72|0
1650339900000|2022-04-19 03:45:00|422.37|419.57|422.37|419.57|422.37|419.57|422.37|419.57|0
1650339910000|2022-04-19 03:45:10|422.21|419.41|420.97|418.17|422.37|419.57|420.97|418.17|0
1650339920000|2022-04-19 03:45:20|420.67|417.87|421.28|418.48|421.28|418.48|420.67|417.87|0
1650339930000|2022-04-19 03:45:30|421.13|418.33|420.67|417.87|421.13|418.33|420.67|417.87|0
1650339940000|2022-04-19 03:45:40|420.82|418.02|420.74|417.94|420.82|418.02|420.74|417.94|0
1650339950000|2022-04-19 03:45:50|420.67|417.87|420.82|418.02|420.82|418.02|420.67|417.87|0
1650339960000|2022-04-19 03:46:00|420.97|418.17|420.82|418.02|420.97|418.17|420.82|418.02|0
1650339970000|2022-04-19 03:46:10|420.97|418.17|420.97|418.17|420.97|418.17|420.97|418.17|0
1650339980000|2022-04-19 03:46:20|420.89|418.09|420.97|418.17|420.97|418.17|420.82|418.02|0
1650339990000|2022-04-19 03:46:30|421.05|418.25|421.05|418.25|421.05|418.25|421.05|418.25|0
1650340000000|2022-04-19 03:46:40|420.97|418.17|421.13|418.33|421.13|418.33|420.97|418.17|0
1650340030000|2022-04-19 03:47:10|420.97|418.17|420.97|418.17|420.97|418.17|420.97|418.17|0
1650340040000|2022-04-19 03:47:20|420.82|418.02|420.82|418.02|420.82|418.02|420.82|418.02|0
1650340060000|2022-04-19 03:47:40|421.13|418.33|421.28|418.48|421.28|418.48|421.13|418.33|0
1650340080000|2022-04-19 03:48:00|421.13|418.33|421.28|418.48|421.28|418.48|421.13|418.33|0
1650340090000|2022-04-19 03:48:10|421.2|418.4|421.28|418.48|421.28|418.48|421.13|418.33|0
1650340100000|2022-04-19 03:48:20|421.44|418.64|421.44|418.64|421.59|418.79|421.44|418.64|0
1650340110000|2022-04-19 03:48:30|421.59|418.79|421.51|418.71|421.59|418.79|421.51|418.71|0
1650340120000|2022-04-19 03:48:40|421.59|418.79|421.59|418.79|421.59|418.79|421.59|418.79|0
1650340140000|2022-04-19 03:49:00|421.74|418.94|421.74|418.94|421.82|419.02|421.74|418.94|0
1650340160000|2022-04-19 03:49:20|421.82|419.02|421.74|418.94|421.82|419.02|421.74|418.94|0
1650340170000|2022-04-19 03:49:30|421.82|419.02|421.74|418.94|421.82|419.02|421.74|418.94|0
1650340180000|2022-04-19 03:49:40|421.9|419.1|421.74|418.94|421.9|419.1|421.74|418.94|0
1650340190000|2022-04-19 03:49:50|421.59|418.79|421.59|418.79|421.59|418.79|421.59|418.79|0
1650340200000|2022-04-19 03:50:00|421.51|418.71|421.59|418.79|421.59|418.79|421.51|418.71|0
1650340210000|2022-04-19 03:50:10|421.74|418.94|421.59|418.79|421.74|418.94|421.59|418.79|0
1650340220000|2022-04-19 03:50:20|421.66|418.86|421.74|418.94|421.74|418.94|421.66|418.86|0
1650340230000|2022-04-19 03:50:30|421.9|419.1|421.74|418.94|421.9|419.1|421.74|418.94|0
1650340240000|2022-04-19 03:50:40|421.59|418.79|421.59|418.79|421.59|418.79|421.59|418.79|0
1650340250000|2022-04-19 03:50:50|421.74|418.94|421.74|418.94|421.74|418.94|421.74|418.94|0
1650340260000|2022-04-19 03:51:00|421.9|419.1|421.74|418.94|421.9|419.1|421.74|418.94|0
1650340270000|2022-04-19 03:51:10|421.9|419.1|422.05|419.25|422.05|419.25|421.9|419.1|0
1650340280000|2022-04-19 03:51:20|421.9|419.1|421.9|419.1|422.05|419.25|421.9|419.1|0
1650340290000|2022-04-19 03:51:30|421.74|418.94|421.74|418.94|421.74|418.94|421.74|418.94|0
1650340300000|2022-04-19 03:51:40|421.9|419.1|422.05|419.25|422.05|419.25|421.9|419.1|0
1650340320000|2022-04-19 03:52:00|421.9|419.1|421.9|419.1|421.9|419.1|421.9|419.1|0
1650340330000|2022-04-19 03:52:10|421.74|418.94|421.59|418.79|421.74|418.94|421.59|418.79|0
1650340340000|2022-04-19 03:52:20|421.43|418.63|421.59|418.79|421.59|418.79|421.43|418.63|0
1650340370000|2022-04-19 03:52:50|421.51|418.71|421.59|418.79|421.59|418.79|421.51|418.71|0
1650340390000|2022-04-19 03:53:10|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1650340400000|2022-04-19 03:53:20|421.59|418.79|421.59|418.79|421.59|418.79|421.59|418.79|0
1650340410000|2022-04-19 03:53:30|421.74|418.94|421.74|418.94|421.74|418.94|421.74|418.94|0
1650340420000|2022-04-19 03:53:40|421.59|418.79|421.74|418.94|421.74|418.94|421.59|418.79|0
1650340430000|2022-04-19 03:53:50|421.66|418.86|421.59|418.79|421.66|418.86|421.59|418.79|0
1650340450000|2022-04-19 03:54:10|421.74|418.94|421.74|418.94|421.74|418.94|421.74|418.94|0
1650340460000|2022-04-19 03:54:20|421.59|418.79|421.59|418.79|421.59|418.79|421.59|418.79|0
1650340500000|2022-04-19 03:55:00|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1650340510000|2022-04-19 03:55:10|421.59|418.79|421.59|418.79|421.59|418.79|421.59|418.79|0
1650340530000|2022-04-19 03:55:30|421.43|418.63|421.51|418.71|421.51|418.71|421.43|418.63|0
1650340540000|2022-04-19 03:55:40|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1650340560000|2022-04-19 03:56:00|421.59|418.79|421.59|418.79|421.59|418.79|421.59|418.79|0
1650340570000|2022-04-19 03:56:10|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1650340600000|2022-04-19 03:56:40|421.59|418.79|421.74|418.94|421.74|418.94|421.59|418.79|0
1650340610000|2022-04-19 03:56:50|421.59|418.79|421.59|418.79|421.59|418.79|421.59|418.79|0
1650340620000|2022-04-19 03:57:00|421.43|418.63|421.59|418.79|421.59|418.79|421.43|418.63|0
1650340630000|2022-04-19 03:57:10|421.51|418.71|421.59|418.79|421.59|418.79|421.51|418.71|0
1650340640000|2022-04-19 03:57:20|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1650340650000|2022-04-19 03:57:30|421.51|418.71|421.59|418.79|421.59|418.79|421.51|418.71|0
1650340660000|2022-04-19 03:57:40|421.43|418.63|421.28|418.48|421.43|418.63|421.28|418.48|0
1650340670000|2022-04-19 03:57:50|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1650340680000|2022-04-19 03:58:00|421.28|418.48|421.28|418.48|421.28|418.48|421.28|418.48|0
1650340690000|2022-04-19 03:58:10|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1650340700000|2022-04-19 03:58:20|421.59|418.79|421.59|418.79|421.59|418.79|421.59|418.79|0
1650340740000|2022-04-19 03:59:00|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1650340760000|2022-04-19 03:59:20|421.28|418.48|421.28|418.48|421.28|418.48|421.28|418.48|0
1650340770000|2022-04-19 03:59:30|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1650340800000|2022-04-19 04:00:00|421.59|418.79|421.59|418.79|421.74|418.94|421.59|418.79|0
1650340810000|2022-04-19 04:00:10|421.74|418.94|421.59|418.79|421.74|418.94|421.59|418.79|0
1650340830000|2022-04-19 04:00:30|421.66|418.86|421.74|418.94|421.74|418.94|421.66|418.86|0
1650340840000|2022-04-19 04:00:40|421.58|418.78|421.66|418.86|421.66|418.86|421.58|418.78|0
1650340850000|2022-04-19 04:00:50|421.58|418.78|421.43|418.63|421.58|418.78|421.43|418.63|0
1650340860000|2022-04-19 04:01:00|421.5|418.7|421.58|418.78|421.58|418.78|421.5|418.7|0
1650340870000|2022-04-19 04:01:10|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1650340880000|2022-04-19 04:01:20|421.28|418.48|421.43|418.63|421.43|418.63|421.28|418.48|0
1650340890000|2022-04-19 04:01:30|421.28|418.48|421.28|418.48|421.43|418.63|421.28|418.48|0
1650340900000|2022-04-19 04:01:40|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1650340910000|2022-04-19 04:01:50|421.35|418.55|421.35|418.55|421.35|418.55|421.35|418.55|0
1650340920000|2022-04-19 04:02:00|421.43|418.63|421.58|418.78|421.58|418.78|421.43|418.63|0
1650340950000|2022-04-19 04:02:30|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1650340980000|2022-04-19 04:03:00|421.27|418.47|421.27|418.47|421.27|418.47|421.27|418.47|0
1650341030000|2022-04-19 04:03:50|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1650341040000|2022-04-19 04:04:00|421.27|418.47|421.27|418.47|421.27|418.47|421.27|418.47|0
1650341070000|2022-04-19 04:04:30|421.12|418.32|420.97|418.17|421.12|418.32|420.97|418.17|0
1650341080000|2022-04-19 04:04:40|420.81|418.01|420.66|417.86|420.81|418.01|420.66|417.86|0
1650341100000|2022-04-19 04:05:00|420.81|418.01|420.97|418.17|420.97|418.17|420.81|418.01|0
1650341110000|2022-04-19 04:05:10|421.12|418.32|420.96|418.16|421.12|418.32|420.96|418.16|0
1650341150000|2022-04-19 04:05:50|420.81|418.01|420.96|418.16|420.96|418.16|420.81|418.01|0
1650341190000|2022-04-19 04:06:30|420.81|418.01|420.81|418.01|420.81|418.01|420.81|418.01|0
1650341240000|2022-04-19 04:07:20|420.96|418.16|420.96|418.16|420.96|418.16|420.96|418.16|0
1650341250000|2022-04-19 04:07:30|421.12|418.32|421.12|418.32|421.12|418.32|421.12|418.32|0
1650341260000|2022-04-19 04:07:40|420.96|418.16|420.96|418.16|420.96|418.16|420.96|418.16|0
1650341300000|2022-04-19 04:08:20|421.12|418.32|421.43|418.63|421.43|418.63|421.12|418.32|0
1650341320000|2022-04-19 04:08:40|421.58|418.78|421.58|418.78|421.58|418.78|421.58|418.78|0
1650341330000|2022-04-19 04:08:50|421.5|418.7|421.5|418.7|421.5|418.7|421.5|418.7|0
1650341340000|2022-04-19 04:09:00|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1650341360000|2022-04-19 04:09:20|421.27|418.47|421.27|418.47|421.27|418.47|421.27|418.47|0
1650341370000|2022-04-19 04:09:30|421.12|418.32|420.96|418.16|421.12|418.32|420.96|418.16|0
1650341380000|2022-04-19 04:09:40|421.12|418.32|421.12|418.32|421.12|418.32|421.12|418.32|0
1650341390000|2022-04-19 04:09:50|420.96|418.16|420.96|418.16|420.96|418.16|420.96|418.16|0
1650341400000|2022-04-19 04:10:00|421.12|418.32|421.12|418.32|421.27|418.47|421.12|418.32|0
1650341410000|2022-04-19 04:10:10|421.19|418.39|421.27|418.47|421.27|418.47|421.19|418.39|0
1650341420000|2022-04-19 04:10:20|421.19|418.39|421.19|418.39|421.27|418.47|421.19|418.39|0
1650341430000|2022-04-19 04:10:30|421.27|418.47|421.27|418.47|421.27|418.47|421.27|418.47|0
1650341440000|2022-04-19 04:10:40|421.12|418.32|421.12|418.32|421.12|418.32|421.12|418.32|0
1650341460000|2022-04-19 04:11:00|421.27|418.47|421.12|418.32|421.27|418.47|421.12|418.32|0
1650341470000|2022-04-19 04:11:10|420.96|418.16|420.96|418.16|420.96|418.16|420.96|418.16|0
1650341480000|2022-04-19 04:11:20|421.12|418.32|421.12|418.32|421.12|418.32|421.12|418.32|0
1650341520000|2022-04-19 04:12:00|421.27|418.47|420.96|418.16|421.27|418.47|420.96|418.16|0
1650341560000|2022-04-19 04:12:40|421.12|418.32|421.12|418.32|421.12|418.32|421.12|418.32|0
1650341580000|2022-04-19 04:13:00|420.96|418.16|420.96|418.16|420.96|418.16|420.96|418.16|0
1650341610000|2022-04-19 04:13:30|421.12|418.32|420.96|418.16|421.12|418.32|420.96|418.16|0
1650341640000|2022-04-19 04:14:00|420.88|418.08|420.81|418.01|420.88|418.08|420.81|418.01|0
1650341660000|2022-04-19 04:14:20|420.73|417.93|420.81|418.01|420.81|418.01|420.73|417.93|0
1650341670000|2022-04-19 04:14:30|420.65|417.85|420.65|417.85|420.65|417.85|420.65|417.85|0
1650341690000|2022-04-19 04:14:50|420.5|417.7|420.65|417.85|420.65|417.85|420.5|417.7|0
1650341700000|2022-04-19 04:15:00|420.57|417.77|420.5|417.7|420.57|417.77|420.5|417.7|0
1650341720000|2022-04-19 04:15:20|420.34|417.54|420.34|417.54|420.34|417.54|420.34|417.54|0
1650341730000|2022-04-19 04:15:30|420.5|417.7|420.65|417.85|420.65|417.85|420.5|417.7|0
1650341750000|2022-04-19 04:15:50|420.96|418.16|420.81|418.01|420.96|418.16|420.81|418.01|0
1650341760000|2022-04-19 04:16:00|420.96|418.16|420.81|418.01|420.96|418.16|420.81|418.01|0
1650341780000|2022-04-19 04:16:20|420.96|418.16|420.96|418.16|420.96|418.16|420.96|418.16|0
1650341800000|2022-04-19 04:16:40|421.11|418.31|421.11|418.31|421.11|418.31|421.11|418.31|0
1650341820000|2022-04-19 04:17:00|421.27|418.47|421.27|418.47|421.27|418.47|421.27|418.47|0
1650341830000|2022-04-19 04:17:10|421.11|418.31|420.81|418.01|421.11|418.31|420.81|418.01|0
1650341840000|2022-04-19 04:17:20|420.96|418.16|420.96|418.16|420.96|418.16|420.96|418.16|0
1650341850000|2022-04-19 04:17:30|420.8|418|420.8|418|420.8|418|420.8|418|0
1650341880000|2022-04-19 04:18:00|420.96|418.16|420.96|418.16|420.96|418.16|420.96|418.16|0
1650341900000|2022-04-19 04:18:20|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1650341910000|2022-04-19 04:18:30|420.96|418.16|420.96|418.16|420.96|418.16|420.96|418.16|0
1650341960000|2022-04-19 04:19:20|421.03|418.23|421.03|418.23|421.03|418.23|421.03|418.23|0
1650341970000|2022-04-19 04:19:30|420.96|418.16|420.96|418.16|420.96|418.16|420.96|418.16|0
1650341990000|2022-04-19 04:19:50|421.11|418.31|421.11|418.31|421.11|418.31|421.11|418.31|0
1650342000000|2022-04-19 04:20:00|420.96|418.16|420.96|418.16|420.96|418.16|420.96|418.16|0
1650342010000|2022-04-19 04:20:10|421.11|418.31|421.11|418.31|421.11|418.31|421.11|418.31|0
1650342030000|2022-04-19 04:20:30|420.96|418.16|420.96|418.16|420.96|418.16|420.96|418.16|0
1650342040000|2022-04-19 04:20:40|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1650342050000|2022-04-19 04:20:50|420.8|418|420.8|418|420.8|418|420.8|418|0
1650342060000|2022-04-19 04:21:00|420.96|418.16|420.96|418.16|420.96|418.16|420.96|418.16|0
1650342090000|2022-04-19 04:21:30|420.8|418|420.8|418|420.8|418|420.8|418|0
1650342100000|2022-04-19 04:21:40|420.96|418.16|420.96|418.16|420.96|418.16|420.96|418.16|0
1650342120000|2022-04-19 04:22:00|420.8|418|420.8|418|420.8|418|420.8|418|0
1650342140000|2022-04-19 04:22:20|420.65|417.85|420.65|417.85|420.65|417.85|420.65|417.85|0
1650342160000|2022-04-19 04:22:40|420.57|417.77|420.65|417.85|420.65|417.85|420.57|417.77|0
1650342200000|2022-04-19 04:23:20|420.8|418|420.8|418|420.8|418|420.8|418|0
1650342210000|2022-04-19 04:23:30|420.65|417.85|420.65|417.85|420.65|417.85|420.65|417.85|0
1650342300000|2022-04-19 04:25:00|420.49|417.69|420.49|417.69|420.49|417.69|420.49|417.69|0
1650342310000|2022-04-19 04:25:10|420.34|417.54|420.34|417.54|420.34|417.54|420.26|417.46|0
1650342320000|2022-04-19 04:25:20|420.26|417.46|420.26|417.46|420.26|417.46|420.26|417.46|0
1650342330000|2022-04-19 04:25:30|420.34|417.54|420.34|417.54|420.34|417.54|420.34|417.54|0
1650342340000|2022-04-19 04:25:40|420.26|417.46|420.34|417.54|420.34|417.54|420.26|417.46|0
1650342350000|2022-04-19 04:25:50|420.26|417.46|420.34|417.54|420.34|417.54|420.18|417.38|0
1650342380000|2022-04-19 04:26:20|420.41|417.61|420.49|417.69|420.49|417.69|420.34|417.54|0
1650342400000|2022-04-19 04:26:40|420.65|417.85|420.65|417.85|420.65|417.85|420.65|417.85|0
1650342410000|2022-04-19 04:26:50|420.49|417.69|420.49|417.69|420.49|417.69|420.49|417.69|0
1650342460000|2022-04-19 04:27:40|420.65|417.85|420.65|417.85|420.65|417.85|420.65|417.85|0
1650342480000|2022-04-19 04:28:00|420.72|417.92|420.72|417.92|420.72|417.92|420.72|417.92|0
1650342490000|2022-04-19 04:28:10|420.65|417.85|420.8|418|420.8|418|420.65|417.85|0
1650342540000|2022-04-19 04:29:00|420.65|417.85|420.49|417.69|420.65|417.85|420.49|417.69|0
1650342580000|2022-04-19 04:29:40|420.64|417.84|420.64|417.84|420.64|417.84|420.64|417.84|0
1650342590000|2022-04-19 04:29:50|420.49|417.69|420.49|417.69|420.64|417.84|420.49|417.69|0
1650342600000|2022-04-19 04:30:00|420.41|417.61|420.41|417.61|420.49|417.69|420.41|417.61|0
1650342610000|2022-04-19 04:30:10|420.49|417.69|420.49|417.69|420.64|417.84|420.49|417.69|0
1650342650000|2022-04-19 04:30:50|420.41|417.61|420.49|417.69|420.49|417.69|420.41|417.61|0
1650342660000|2022-04-19 04:31:00|420.41|417.61|420.18|417.38|420.41|417.61|420.18|417.38|0
1650342700000|2022-04-19 04:31:40|420.03|417.23|420.03|417.23|420.03|417.23|420.03|417.23|0
1650342710000|2022-04-19 04:31:50|420.1|417.3|420.18|417.38|420.18|417.38|420.1|417.3|0
1650342720000|2022-04-19 04:32:00|420.34|417.54|420.49|417.69|420.49|417.69|420.34|417.54|0
1650342730000|2022-04-19 04:32:10|420.64|417.84|420.34|417.54|420.64|417.84|420.25|417.45|0
1650342750000|2022-04-19 04:32:30|420.33|417.53|420.33|417.53|420.33|417.53|420.33|417.53|0
1650342770000|2022-04-19 04:32:50|420.49|417.69|420.49|417.69|420.49|417.69|420.49|417.69|0
1650342790000|2022-04-19 04:33:10|420.64|417.84|420.64|417.84|420.64|417.84|420.64|417.84|0
1650342800000|2022-04-19 04:33:20|420.49|417.69|420.49|417.69|420.49|417.69|420.49|417.69|0
1650342840000|2022-04-19 04:34:00|420.33|417.53|420.18|417.38|420.33|417.53|420.18|417.38|0
1650342850000|2022-04-19 04:34:10|420.33|417.53|420.49|417.69|420.49|417.69|420.33|417.53|0
1650342860000|2022-04-19 04:34:20|420.41|417.61|420.49|417.69|420.49|417.69|420.41|417.61|0
1650342870000|2022-04-19 04:34:30|420.64|417.84|420.64|417.84|420.64|417.84|420.64|417.84|0
1650342880000|2022-04-19 04:34:40|420.8|418|420.8|418|420.8|418|420.8|418|0
1650342900000|2022-04-19 04:35:00|421.11|418.31|421.11|418.31|421.11|418.31|421.11|418.31|0
1650342910000|2022-04-19 04:35:10|420.95|418.15|420.95|418.15|420.95|418.15|420.95|418.15|0
1650342950000|2022-04-19 04:35:50|421.02|418.22|421.02|418.22|421.02|418.22|421.02|418.22|0
1650342960000|2022-04-19 04:36:00|421.11|418.31|420.95|418.15|421.11|418.31|420.95|418.15|0
1650342970000|2022-04-19 04:36:10|420.87|418.07|420.8|418|420.87|418.07|420.8|418|0
1650343010000|2022-04-19 04:36:50|420.87|418.07|420.8|418|420.87|418.07|420.8|418|0
1650343030000|2022-04-19 04:37:10|420.87|418.07|420.8|418|420.87|418.07|420.8|418|0
1650343080000|2022-04-19 04:38:00|420.87|418.07|420.87|418.07|420.87|418.07|420.87|418.07|0
1650343090000|2022-04-19 04:38:10|420.8|418|420.8|418|420.8|418|420.8|418|0
1650343140000|2022-04-19 04:39:00|420.64|417.84|420.64|417.84|420.64|417.84|420.64|417.84|0
1650343160000|2022-04-19 04:39:20|420.49|417.69|420.49|417.69|420.49|417.69|420.49|417.69|0
1650343210000|2022-04-19 04:40:10|420.33|417.53|420.33|417.53|420.49|417.69|420.33|417.53|0
1650343220000|2022-04-19 04:40:20|420.18|417.38|420.49|417.69|420.49|417.69|420.18|417.38|0
1650343230000|2022-04-19 04:40:30|420.64|417.84|420.64|417.84|420.64|417.84|420.64|417.84|0
1650343250000|2022-04-19 04:40:50|420.79|417.99|420.79|417.99|420.79|417.99|420.79|417.99|0
1650343260000|2022-04-19 04:41:00|420.64|417.84|420.64|417.84|420.64|417.84|420.64|417.84|0
1650343270000|2022-04-19 04:41:10|420.71|417.91|420.71|417.91|420.71|417.91|420.71|417.91|0
1650343280000|2022-04-19 04:41:20|420.64|417.84|420.64|417.84|420.64|417.84|420.64|417.84|0
1650343310000|2022-04-19 04:41:50|420.79|417.99|420.79|417.99|420.79|417.99|420.79|417.99|0
1650343320000|2022-04-19 04:42:00|420.64|417.84|420.64|417.84|420.64|417.84|420.64|417.84|0
1650343350000|2022-04-19 04:42:30|420.79|417.99|420.79|417.99|420.79|417.99|420.79|417.99|0
1650343450000|2022-04-19 04:44:10|420.95|418.15|420.95|418.15|420.95|418.15|420.95|418.15|0
1650343520000|2022-04-19 04:45:20|420.87|418.07|420.87|418.07|420.87|418.07|420.87|418.07|0
1650343530000|2022-04-19 04:45:30|420.95|418.15|420.79|417.99|420.95|418.15|420.79|417.99|0
1650343540000|2022-04-19 04:45:40|420.87|418.07|420.95|418.15|420.95|418.15|420.87|418.07|0
1650343600000|2022-04-19 04:46:40|421.1|418.3|420.95|418.15|421.1|418.3|420.95|418.15|0
1650343610000|2022-04-19 04:46:50|421.1|418.3|421.1|418.3|421.1|418.3|421.1|418.3|0
1650343620000|2022-04-19 04:47:00|420.95|418.15|420.95|418.15|420.95|418.15|420.95|418.15|0
1650343630000|2022-04-19 04:47:10|420.79|417.99|420.87|418.07|420.87|418.07|420.79|417.99|0
1650343640000|2022-04-19 04:47:20|420.79|417.99|420.79|417.99|420.79|417.99|420.79|417.99|0
1650343710000|2022-04-19 04:48:30|420.95|418.15|421.1|418.3|421.1|418.3|420.95|418.15|0
1650343720000|2022-04-19 04:48:40|420.94|418.14|420.94|418.14|420.94|418.14|420.94|418.14|0
1650343740000|2022-04-19 04:49:00|421.1|418.3|421.1|418.3|421.1|418.3|421.02|418.22|0
1650343750000|2022-04-19 04:49:10|421.17|418.37|420.94|418.14|421.17|418.37|420.94|418.14|0
1650343780000|2022-04-19 04:49:40|421.1|418.3|421.1|418.3|421.1|418.3|421.1|418.3|0
1650343800000|2022-04-19 04:50:00|420.94|418.14|420.94|418.14|420.94|418.14|420.94|418.14|0
1650343820000|2022-04-19 04:50:20|420.79|417.99|420.94|418.14|420.94|418.14|420.79|417.99|0
1650343860000|2022-04-19 04:51:00|420.79|417.99|420.94|418.14|420.94|418.14|420.79|417.99|0
1650343900000|2022-04-19 04:51:40|420.79|417.99|420.79|417.99|420.79|417.99|420.79|417.99|0
1650343910000|2022-04-19 04:51:50|421.1|418.3|421.1|418.3|421.1|418.3|421.1|418.3|0
1650343970000|2022-04-19 04:52:50|421.25|418.45|421.41|418.61|421.41|418.61|421.25|418.45|0
1650343980000|2022-04-19 04:53:00|421.25|418.45|421.56|418.76|421.56|418.76|421.25|418.45|0
1650344030000|2022-04-19 04:53:50|421.71|418.91|421.71|418.91|421.71|418.91|421.71|418.91|0
1650344050000|2022-04-19 04:54:10|421.56|418.76|421.56|418.76|421.56|418.76|421.56|418.76|0
1650344060000|2022-04-19 04:54:20|421.71|418.91|421.71|418.91|421.71|418.91|421.71|418.91|0
1650344070000|2022-04-19 04:54:30|421.56|418.76|421.63|418.83|421.63|418.83|421.56|418.76|0
1650344080000|2022-04-19 04:54:40|421.56|418.76|421.71|418.91|421.71|418.91|421.56|418.76|0
1650344090000|2022-04-19 04:54:50|421.56|418.76|421.56|418.76|421.56|418.76|421.56|418.76|0
1650344160000|2022-04-19 04:56:00|421.63|418.83|421.71|418.91|421.71|418.91|421.56|418.76|0
1650344170000|2022-04-19 04:56:10|421.87|419.07|422.02|419.22|422.02|419.22|421.87|419.07|0
1650344180000|2022-04-19 04:56:20|422.1|419.3|422.02|419.22|422.1|419.3|422.02|419.22|0
1650344190000|2022-04-19 04:56:30|422.18|419.38|422.02|419.22|422.18|419.38|422.02|419.22|0
1650344340000|2022-04-19 04:59:00|421.87|419.07|421.87|419.07|421.87|419.07|421.87|419.07|0
1650344370000|2022-04-19 04:59:30|421.71|418.91|421.87|419.07|421.87|419.07|421.71|418.91|0
1650344400000|2022-04-19 05:00:00|421.71|418.91|422.02|419.22|422.02|419.22|421.71|418.91|0
1650344410000|2022-04-19 05:00:10|422.18|419.38|422.1|419.3|422.33|419.53|422.1|419.3|0
1650344420000|2022-04-19 05:00:20|422.02|419.22|421.56|418.76|422.02|419.22|421.56|418.76|0
1650344430000|2022-04-19 05:00:30|421.09|418.29|421.25|418.45|421.25|418.45|421.09|418.29|0
1650344440000|2022-04-19 05:00:40|421.4|418.6|421.56|418.76|421.56|418.76|421.4|418.6|0
1650344460000|2022-04-19 05:01:00|421.71|418.91|421.87|419.07|421.87|419.07|421.71|418.91|0
1650344470000|2022-04-19 05:01:10|422.18|419.38|422.18|419.38|422.18|419.38|422.18|419.38|0
1650344480000|2022-04-19 05:01:20|421.87|419.07|421.87|419.07|421.87|419.07|421.71|418.91|0
1650344490000|2022-04-19 05:01:30|422.02|419.22|421.87|419.07|422.02|419.22|421.87|419.07|0
1650344500000|2022-04-19 05:01:40|421.71|418.91|421.56|418.76|421.71|418.91|421.56|418.76|0
1650344520000|2022-04-19 05:02:00|421.4|418.6|421.4|418.6|421.4|418.6|421.25|418.45|0
1650344540000|2022-04-19 05:02:20|421.25|418.45|421.32|418.52|421.32|418.52|421.25|418.45|0
1650344550000|2022-04-19 05:02:30|421.25|418.45|421.25|418.45|421.25|418.45|421.09|418.29|0
1650344560000|2022-04-19 05:02:40|421.17|418.37|421.25|418.45|421.25|418.45|421.09|418.29|0
1650344570000|2022-04-19 05:02:50|421.17|418.37|421.4|418.6|421.4|418.6|421.17|418.37|0
1650344580000|2022-04-19 05:03:00|421.25|418.45|421.4|418.6|421.4|418.6|421.25|418.45|0
1650344590000|2022-04-19 05:03:10|421.32|418.52|421.32|418.52|421.32|418.52|421.32|418.52|0
1650344600000|2022-04-19 05:03:20|421.4|418.6|421.56|418.76|421.56|418.76|421.4|418.6|0
1650344610000|2022-04-19 05:03:30|421.48|418.68|421.4|418.6|421.48|418.68|421.4|418.6|0
1650344630000|2022-04-19 05:03:50|421.25|418.45|421.4|418.6|421.4|418.6|421.25|418.45|0
1650344640000|2022-04-19 05:04:00|421.25|418.45|421.09|418.29|421.25|418.45|421.09|418.29|0
1650344650000|2022-04-19 05:04:10|421.25|418.45|421.09|418.29|421.25|418.45|421.09|418.29|0
1650344660000|2022-04-19 05:04:20|421.25|418.45|421.09|418.29|421.25|418.45|421.09|418.29|0
1650344670000|2022-04-19 05:04:30|420.94|418.14|420.94|418.14|420.94|418.14|420.94|418.14|0
1650344680000|2022-04-19 05:04:40|420.78|417.98|420.63|417.83|420.78|417.98|420.63|417.83|0
1650344690000|2022-04-19 05:04:50|420.7|417.9|420.63|417.83|420.7|417.9|420.63|417.83|0
1650344700000|2022-04-19 05:05:00|420.78|417.98|420.7|417.9|420.78|417.98|420.7|417.9|0
1650344710000|2022-04-19 05:05:10|420.78|417.98|420.63|417.83|420.78|417.98|420.63|417.83|0
1650344720000|2022-04-19 05:05:20|420.47|417.67|420.47|417.67|420.47|417.67|420.47|417.67|0
1650344730000|2022-04-19 05:05:30|420.32|417.52|420.17|417.37|420.32|417.52|420.17|417.37|0
1650344740000|2022-04-19 05:05:40|420.32|417.52|420.47|417.67|420.47|417.67|420.32|417.52|0
1650344750000|2022-04-19 05:05:50|420.32|417.52|420.32|417.52|420.32|417.52|420.32|417.52|0
1650344760000|2022-04-19 05:06:00|420.24|417.44|420.17|417.37|420.24|417.44|420.17|417.37|0
1650344770000|2022-04-19 05:06:10|420.01|417.21|419.55|416.75|420.01|417.21|419.55|416.75|0
1650344790000|2022-04-19 05:06:30|419.39|416.59|419.39|416.59|419.39|416.59|419.39|416.59|0
1650344800000|2022-04-19 05:06:40|419.55|416.75|419.55|416.75|419.55|416.75|419.55|416.75|0
1650344810000|2022-04-19 05:06:50|419.7|416.9|419.7|416.9|419.7|416.9|419.7|416.9|0
1650344820000|2022-04-19 05:07:00|420.01|417.21|420.01|417.21|420.01|417.21|419.86|417.06|0
1650344830000|2022-04-19 05:07:10|420.08|417.28|420.16|417.36|420.16|417.36|420.08|417.28|0
1650344850000|2022-04-19 05:07:30|420.32|417.52|420.32|417.52|420.32|417.52|420.32|417.52|0
1650344860000|2022-04-19 05:07:40|420.16|417.36|420.32|417.52|420.32|417.52|420.08|417.28|0
1650344870000|2022-04-19 05:07:50|420.24|417.44|420.16|417.36|420.24|417.44|420.16|417.36|0
1650344880000|2022-04-19 05:08:00|420.01|417.21|420.01|417.21|420.01|417.21|420.01|417.21|0
1650344900000|2022-04-19 05:08:20|419.86|417.06|419.86|417.06|419.86|417.06|419.86|417.06|0
1650344910000|2022-04-19 05:08:30|419.7|416.9|419.7|416.9|419.7|416.9|419.7|416.9|0
1650344920000|2022-04-19 05:08:40|419.62|416.82|419.86|417.06|419.86|417.06|419.62|416.82|0
1650344940000|2022-04-19 05:09:00|419.7|416.9|419.55|416.75|419.7|416.9|419.55|416.75|0
1650344950000|2022-04-19 05:09:10|419.62|416.82|419.62|416.82|419.62|416.82|419.62|416.82|0
1650344960000|2022-04-19 05:09:20|419.55|416.75|419.55|416.75|419.55|416.75|419.55|416.75|0
1650344970000|2022-04-19 05:09:30|419.7|416.9|419.55|416.75|419.7|416.9|419.55|416.75|0
1650344980000|2022-04-19 05:09:40|419.62|416.82|419.62|416.82|419.62|416.82|419.62|416.82|0
1650344990000|2022-04-19 05:09:50|419.55|416.75|419.55|416.75|419.55|416.75|419.55|416.75|0
1650345000000|2022-04-19 05:10:00|419.7|416.9|419.7|416.9|419.7|416.9|419.7|416.9|0
1650345010000|2022-04-19 05:10:10|419.55|416.75|419.55|416.75|419.7|416.9|419.55|416.75|0
1650345020000|2022-04-19 05:10:20|419.39|416.59|419.55|416.75|419.55|416.75|419.39|416.59|0
1650345040000|2022-04-19 05:10:40|419.47|416.67|419.55|416.75|419.55|416.75|419.47|416.67|0
1650345050000|2022-04-19 05:10:50|419.47|416.67|419.39|416.59|419.47|416.67|419.39|416.59|0
1650345060000|2022-04-19 05:11:00|419.24|416.44|419.55|416.75|419.55|416.75|419.24|416.44|0
1650345070000|2022-04-19 05:11:10|419.7|416.9|420.01|417.21|420.01|417.21|419.7|416.9|0
1650345080000|2022-04-19 05:11:20|419.93|417.13|419.93|417.13|420.01|417.21|419.85|417.05|0
1650345090000|2022-04-19 05:11:30|420.01|417.21|420.01|417.21|420.01|417.21|420.01|417.21|0
1650345100000|2022-04-19 05:11:40|419.93|417.13|419.85|417.05|419.93|417.13|419.85|417.05|0
1650345120000|2022-04-19 05:12:00|419.7|416.9|419.55|416.75|419.7|416.9|419.55|416.75|0
1650345140000|2022-04-19 05:12:20|419.39|416.59|419.55|416.75|419.55|416.75|419.39|416.59|0
1650345150000|2022-04-19 05:12:30|419.39|416.59|419.39|416.59|419.39|416.59|419.39|416.59|0
1650345160000|2022-04-19 05:12:40|419.55|416.75|419.39|416.59|419.55|416.75|419.39|416.59|0
1650345170000|2022-04-19 05:12:50|419.55|416.75|419.55|416.75|419.55|416.75|419.55|416.75|0
1650345180000|2022-04-19 05:13:00|419.47|416.67|419.55|416.75|419.55|416.75|419.46|416.66|0
1650345190000|2022-04-19 05:13:10|419.39|416.59|419.39|416.59|419.39|416.59|419.39|416.59|0
1650345200000|2022-04-19 05:13:20|419.46|416.66|419.39|416.59|419.46|416.66|419.39|416.59|0
1650345210000|2022-04-19 05:13:30|419.24|416.44|419.24|416.44|419.24|416.44|419.24|416.44|0
1650345230000|2022-04-19 05:13:50|419.7|416.9|419.7|416.9|419.7|416.9|419.7|416.9|0
1650345240000|2022-04-19 05:14:00|419.54|416.74|419.7|416.9|419.7|416.9|419.54|416.74|0
1650345250000|2022-04-19 05:14:10|419.24|416.44|419.54|416.74|419.54|416.74|419.24|416.44|0
1650345270000|2022-04-19 05:14:30|419.39|416.59|419.39|416.59|419.46|416.66|419.39|416.59|0
1650345290000|2022-04-19 05:14:50|419.54|416.74|419.39|416.59|419.54|416.74|419.39|416.59|0
1650345300000|2022-04-19 05:15:00|419.54|416.74|419.39|416.59|419.54|416.74|419.39|416.59|0
1650345310000|2022-04-19 05:15:10|419.54|416.74|419.54|416.74|419.54|416.74|419.46|416.66|0
1650345320000|2022-04-19 05:15:20|419.39|416.59|419.39|416.59|419.39|416.59|419.39|416.59|0
1650345340000|2022-04-19 05:15:40|419.54|416.74|419.39|416.59|419.54|416.74|419.39|416.59|0
1650345360000|2022-04-19 05:16:00|419.24|416.44|419.24|416.44|419.24|416.44|419.24|416.44|0
1650345370000|2022-04-19 05:16:10|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1650345390000|2022-04-19 05:16:30|419.08|416.28|419.08|416.28|419.08|416.28|419.08|416.28|0
1650345400000|2022-04-19 05:16:40|419.24|416.44|419.08|416.28|419.24|416.44|419.08|416.28|0
1650345410000|2022-04-19 05:16:50|419|416.2|419|416.2|419|416.2|419|416.2|0
1650345420000|2022-04-19 05:17:00|418.93|416.13|418.77|415.97|418.93|416.13|418.77|415.97|0
1650345430000|2022-04-19 05:17:10|418.93|416.13|418.93|416.13|418.93|416.13|418.85|416.05|0
1650345440000|2022-04-19 05:17:20|418.85|416.05|418.77|415.97|418.85|416.05|418.77|415.97|0
1650345450000|2022-04-19 05:17:30|418.93|416.13|418.62|415.82|418.93|416.13|418.62|415.82|0
1650345480000|2022-04-19 05:18:00|418.69|415.89|418.62|415.82|418.69|415.89|418.62|415.82|0
1650345490000|2022-04-19 05:18:10|418.77|415.97|418.77|415.97|418.77|415.97|418.77|415.97|0
1650345520000|2022-04-19 05:18:40|418.85|416.05|418.77|415.97|418.93|416.13|418.77|415.97|0
1650345540000|2022-04-19 05:19:00|418.93|416.13|418.77|415.97|418.93|416.13|418.77|415.97|0
1650345560000|2022-04-19 05:19:20|418.85|416.05|418.93|416.13|418.93|416.13|418.85|416.05|0
1650345580000|2022-04-19 05:19:40|419.08|416.28|418.93|416.13|419.08|416.28|418.93|416.13|0
1650345590000|2022-04-19 05:19:50|419.08|416.28|419.08|416.28|419.08|416.28|419.08|416.28|0
1650345630000|2022-04-19 05:20:30|418.93|416.13|419.08|416.28|419.08|416.28|418.93|416.13|0
1650345650000|2022-04-19 05:20:50|419|416.2|418.93|416.13|419|416.2|418.93|416.13|0
1650345660000|2022-04-19 05:21:00|418.77|415.97|418.77|415.97|418.77|415.97|418.77|415.97|0
1650345670000|2022-04-19 05:21:10|418.92|416.12|418.92|416.12|418.92|416.12|418.92|416.12|0
1650345680000|2022-04-19 05:21:20|418.77|415.97|418.77|415.97|418.77|415.97|418.77|415.97|0
1650345690000|2022-04-19 05:21:30|418.92|416.12|418.92|416.12|418.92|416.12|418.92|416.12|0
1650345720000|2022-04-19 05:22:00|418.77|415.97|418.77|415.97|418.77|415.97|418.77|415.97|0
1650345730000|2022-04-19 05:22:10|418.92|416.12|418.77|415.97|418.92|416.12|418.77|415.97|0
1650345750000|2022-04-19 05:22:30|418.92|416.12|418.92|416.12|418.92|416.12|418.92|416.12|0
1650345770000|2022-04-19 05:22:50|419|416.2|419|416.2|419|416.2|419|416.2|0
1650345780000|2022-04-19 05:23:00|419.08|416.28|418.92|416.12|419.08|416.28|418.92|416.12|0
1650345810000|2022-04-19 05:23:30|419|416.2|419.08|416.28|419.08|416.28|418.92|416.12|0
1650345820000|2022-04-19 05:23:40|418.92|416.12|418.92|416.12|419.08|416.28|418.92|416.12|0
1650345830000|2022-04-19 05:23:50|419.08|416.28|419.08|416.28|419.08|416.28|419.08|416.28|0
1650345840000|2022-04-19 05:24:00|419|416.2|418.92|416.12|419|416.2|418.92|416.12|0
1650345850000|2022-04-19 05:24:10|418.77|415.97|418.77|415.97|418.77|415.97|418.77|415.97|0
1650345860000|2022-04-19 05:24:20|418.92|416.12|418.92|416.12|418.92|416.12|418.77|415.97|0
1650345880000|2022-04-19 05:24:40|418.77|415.97|418.77|415.97|418.77|415.97|418.77|415.97|0
1650345890000|2022-04-19 05:24:50|418.92|416.12|419.08|416.28|419.08|416.28|418.92|416.12|0
1650345900000|2022-04-19 05:25:00|418.92|416.12|418.92|416.12|419.08|416.28|418.92|416.12|0
1650345910000|2022-04-19 05:25:10|419|416.2|419.08|416.28|419.08|416.28|419|416.2|0
1650345950000|2022-04-19 05:25:50|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1650345960000|2022-04-19 05:26:00|419.69|416.89|419.69|416.89|419.69|416.89|419.69|416.89|0
1650345970000|2022-04-19 05:26:10|419.54|416.74|419.54|416.74|419.54|416.74|419.54|416.74|0
1650345990000|2022-04-19 05:26:30|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1650346000000|2022-04-19 05:26:40|419.23|416.43|419.15|416.35|419.23|416.43|419.08|416.28|0
1650346010000|2022-04-19 05:26:50|419.23|416.43|419.38|416.58|419.38|416.58|419.23|416.43|0
1650346020000|2022-04-19 05:27:00|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1650346050000|2022-04-19 05:27:30|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1650346080000|2022-04-19 05:28:00|419.54|416.74|419.38|416.58|419.54|416.74|419.38|416.58|0
1650346120000|2022-04-19 05:28:40|419.54|416.74|419.54|416.74|419.54|416.74|419.54|416.74|0
1650346130000|2022-04-19 05:28:50|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1650346140000|2022-04-19 05:29:00|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1650346150000|2022-04-19 05:29:10|419.38|416.58|419.54|416.74|419.54|416.74|419.38|416.58|0
1650346160000|2022-04-19 05:29:20|419.46|416.66|419.38|416.58|419.46|416.66|419.38|416.58|0
1650346170000|2022-04-19 05:29:30|419.46|416.66|419.54|416.74|419.54|416.74|419.46|416.66|0
1650346180000|2022-04-19 05:29:40|419.38|416.58|419.54|416.74|419.54|416.74|419.38|416.58|0
1650346190000|2022-04-19 05:29:50|419.69|416.89|419.54|416.74|419.69|416.89|419.54|416.74|0
1650346200000|2022-04-19 05:30:00|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1650346210000|2022-04-19 05:30:10|419.23|416.43|419.23|416.43|419.38|416.58|419.23|416.43|0
1650346220000|2022-04-19 05:30:20|419.38|416.58|419.23|416.43|419.38|416.58|419.23|416.43|0
1650346230000|2022-04-19 05:30:30|419.3|416.5|419.23|416.43|419.38|416.58|419.23|416.43|0
1650346240000|2022-04-19 05:30:40|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1650346260000|2022-04-19 05:31:00|419.54|416.74|419.54|416.74|419.54|416.74|419.54|416.74|0
1650346270000|2022-04-19 05:31:10|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1650346290000|2022-04-19 05:31:30|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1650346310000|2022-04-19 05:31:50|419.38|416.58|419.23|416.43|419.38|416.58|419.23|416.43|0
1650346320000|2022-04-19 05:32:00|419.38|416.58|419.23|416.43|419.38|416.58|419.23|416.43|0
1650346330000|2022-04-19 05:32:10|419.07|416.27|419.23|416.43|419.23|416.43|419.07|416.27|0
1650346340000|2022-04-19 05:32:20|419.38|416.58|419.3|416.5|419.38|416.58|419.3|416.5|0
1650346350000|2022-04-19 05:32:30|419.23|416.43|419.38|416.58|419.38|416.58|419.23|416.43|0
1650346360000|2022-04-19 05:32:40|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1650346370000|2022-04-19 05:32:50|419.15|416.35|419.23|416.43|419.23|416.43|419.15|416.35|0
1650346390000|2022-04-19 05:33:10|419.38|416.58|419.23|416.43|419.38|416.58|419.23|416.43|0
1650346400000|2022-04-19 05:33:20|419.07|416.27|419.23|416.43|419.23|416.43|419.07|416.27|0
1650346410000|2022-04-19 05:33:30|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1650346420000|2022-04-19 05:33:40|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1650346460000|2022-04-19 05:34:20|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1650346470000|2022-04-19 05:34:30|419.3|416.5|419.07|416.27|419.3|416.5|419.07|416.27|0
1650346480000|2022-04-19 05:34:40|418.99|416.19|418.92|416.12|418.99|416.19|418.92|416.12|0
1650346500000|2022-04-19 05:35:00|418.76|415.96|418.61|415.81|418.76|415.96|418.61|415.81|0
1650346520000|2022-04-19 05:35:20|418.76|415.96|418.76|415.96|418.76|415.96|418.76|415.96|0
1650346530000|2022-04-19 05:35:30|418.68|415.88|418.76|415.96|418.76|415.96|418.61|415.81|0
1650346540000|2022-04-19 05:35:40|418.92|416.12|419.23|416.43|419.23|416.43|418.92|416.12|0
1650346550000|2022-04-19 05:35:50|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1650346560000|2022-04-19 05:36:00|419.3|416.5|419.38|416.58|419.38|416.58|419.3|416.5|0
1650346570000|2022-04-19 05:36:10|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1650346580000|2022-04-19 05:36:20|419.3|416.5|419.23|416.43|419.3|416.5|419.23|416.43|0
1650346590000|2022-04-19 05:36:30|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1650346600000|2022-04-19 05:36:40|419.53|416.73|419.38|416.58|419.53|416.73|419.38|416.58|0
1650346630000|2022-04-19 05:37:10|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1650346640000|2022-04-19 05:37:20|419.38|416.58|419.38|416.58|419.53|416.73|419.38|416.58|0
1650346650000|2022-04-19 05:37:30|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1650346670000|2022-04-19 05:37:50|419.45|416.65|419.38|416.58|419.45|416.65|419.38|416.58|0
1650346680000|2022-04-19 05:38:00|419.45|416.65|419.38|416.58|419.45|416.65|419.38|416.58|0
1650346690000|2022-04-19 05:38:10|419.3|416.5|419.23|416.43|419.3|416.5|419.23|416.43|0
1650346700000|2022-04-19 05:38:20|419.07|416.27|419.15|416.35|419.23|416.43|419.07|416.27|0
1650346710000|2022-04-19 05:38:30|419.23|416.43|419.14|416.34|419.23|416.43|419.14|416.34|0
1650346720000|2022-04-19 05:38:40|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1650346730000|2022-04-19 05:38:50|419.22|416.42|419.22|416.42|419.22|416.42|419.22|416.42|0
1650346740000|2022-04-19 05:39:00|419.14|416.34|419.22|416.42|419.22|416.42|419.14|416.34|0
1650346770000|2022-04-19 05:39:30|419.38|416.58|419.53|416.73|419.53|416.73|419.38|416.58|0
1650346780000|2022-04-19 05:39:40|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1650346790000|2022-04-19 05:39:50|419.22|416.42|419.38|416.58|419.38|416.58|419.22|416.42|0
1650346800000|2022-04-19 05:40:00|419.22|416.42|419.22|416.42|419.22|416.42|419.22|416.42|0
1650346810000|2022-04-19 05:40:10|419.07|416.27|419.07|416.27|419.07|416.27|418.99|416.19|0
1650346820000|2022-04-19 05:40:20|419.22|416.42|419.22|416.42|419.38|416.58|419.22|416.42|0
1650346830000|2022-04-19 05:40:30|419.07|416.27|419.07|416.27|419.07|416.27|419.07|416.27|0
1650346840000|2022-04-19 05:40:40|419.14|416.34|419.22|416.42|419.22|416.42|419.14|416.34|0
1650346850000|2022-04-19 05:40:50|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1650346860000|2022-04-19 05:41:00|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1650346910000|2022-04-19 05:41:50|419.45|416.65|419.38|416.58|419.45|416.65|419.22|416.42|0
1650346920000|2022-04-19 05:42:00|419.53|416.73|419.38|416.58|419.53|416.73|419.38|416.58|0
1650346930000|2022-04-19 05:42:10|419.22|416.42|419.22|416.42|419.22|416.42|419.22|416.42|0
1650346940000|2022-04-19 05:42:20|419.07|416.27|419.07|416.27|419.07|416.27|419.07|416.27|0
1650346950000|2022-04-19 05:42:30|419.22|416.42|419.22|416.42|419.22|416.42|419.22|416.42|0
1650346970000|2022-04-19 05:42:50|419.38|416.58|419.38|416.58|419.38|416.58|419.22|416.42|0
1650346980000|2022-04-19 05:43:00|419.22|416.42|419.3|416.5|419.3|416.5|419.22|416.42|0
1650346990000|2022-04-19 05:43:10|419.38|416.58|419.38|416.58|419.38|416.58|419.3|416.5|0
1650347000000|2022-04-19 05:43:20|419.53|416.73|419.38|416.58|419.53|416.73|419.38|416.58|0
1650347020000|2022-04-19 05:43:40|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1650347030000|2022-04-19 05:43:50|419.69|416.89|419.69|416.89|419.69|416.89|419.69|416.89|0
1650347040000|2022-04-19 05:44:00|419.84|417.04|419.84|417.04|419.84|417.04|419.84|417.04|0
1650347050000|2022-04-19 05:44:10|420.15|417.35|420.15|417.35|420.15|417.35|420.15|417.35|0
1650347060000|2022-04-19 05:44:20|419.99|417.19|419.91|417.11|419.99|417.19|419.84|417.04|0
1650347070000|2022-04-19 05:44:30|419.99|417.19|419.99|417.19|419.99|417.19|419.99|417.19|0
1650347080000|2022-04-19 05:44:40|419.84|417.04|419.84|417.04|419.84|417.04|419.84|417.04|0
1650347090000|2022-04-19 05:44:50|419.68|416.88|419.68|416.88|419.84|417.04|419.68|416.88|0
1650347100000|2022-04-19 05:45:00|419.84|417.04|419.68|416.88|419.84|417.04|419.68|416.88|0
1650347110000|2022-04-19 05:45:10|419.6|416.8|419.53|416.73|419.6|416.8|419.53|416.73|0
1650347120000|2022-04-19 05:45:20|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1650347150000|2022-04-19 05:45:50|419.6|416.8|419.68|416.88|419.68|416.88|419.6|416.8|0
1650347160000|2022-04-19 05:46:00|419.84|417.04|419.84|417.04|419.84|417.04|419.84|417.04|0
1650347170000|2022-04-19 05:46:10|419.99|417.19|419.99|417.19|419.99|417.19|419.99|417.19|0
1650347180000|2022-04-19 05:46:20|419.84|417.04|419.84|417.04|419.91|417.11|419.84|417.04|0
1650347190000|2022-04-19 05:46:30|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1650347200000|2022-04-19 05:46:40|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1650347230000|2022-04-19 05:47:10|419.07|416.27|419.07|416.27|419.07|416.27|419.07|416.27|0
1650347240000|2022-04-19 05:47:20|419.14|416.34|419.07|416.27|419.14|416.34|419.07|416.27|0
1650347250000|2022-04-19 05:47:30|419.14|416.34|419.07|416.27|419.22|416.42|419.07|416.27|0
1650347260000|2022-04-19 05:47:40|419.22|416.42|419.22|416.42|419.22|416.42|419.07|416.27|0
1650347280000|2022-04-19 05:48:00|419.37|416.57|419.37|416.57|419.37|416.57|419.29|416.49|0
1650347290000|2022-04-19 05:48:10|419.45|416.65|419.37|416.57|419.45|416.65|419.37|416.57|0
1650347300000|2022-04-19 05:48:20|419.22|416.42|419.37|416.57|419.37|416.57|419.22|416.42|0
1650347310000|2022-04-19 05:48:30|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1650347320000|2022-04-19 05:48:40|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1650347330000|2022-04-19 05:48:50|419.84|417.04|419.68|416.88|419.84|417.04|419.68|416.88|0
1650347340000|2022-04-19 05:49:00|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1650347370000|2022-04-19 05:49:30|419.37|416.57|419.37|416.57|419.37|416.57|419.37|416.57|0
1650347400000|2022-04-19 05:50:00|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1650347410000|2022-04-19 05:50:10|419.37|416.57|419.53|416.73|419.53|416.73|419.37|416.57|0
1650347420000|2022-04-19 05:50:20|419.45|416.65|419.37|416.57|419.45|416.65|419.37|416.57|0
1650347440000|2022-04-19 05:50:40|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1650347450000|2022-04-19 05:50:50|419.6|416.8|419.53|416.73|419.6|416.8|419.53|416.73|0
1650347460000|2022-04-19 05:51:00|419.6|416.8|419.68|416.88|419.68|416.88|419.53|416.73|0
1650347480000|2022-04-19 05:51:20|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1650347490000|2022-04-19 05:51:30|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1650347510000|2022-04-19 05:51:50|419.84|417.04|419.68|416.88|419.84|417.04|419.68|416.88|0
1650347520000|2022-04-19 05:52:00|419.84|417.04|419.84|417.04|419.84|417.04|419.68|416.88|0
1650347530000|2022-04-19 05:52:10|419.99|417.19|419.99|417.19|419.99|417.19|419.99|417.19|0
1650347540000|2022-04-19 05:52:20|419.84|417.04|419.99|417.19|419.99|417.19|419.84|417.04|0
1650347550000|2022-04-19 05:52:30|419.91|417.11|419.91|417.11|419.91|417.11|419.91|417.11|0
1650347560000|2022-04-19 05:52:40|419.99|417.19|419.99|417.19|419.99|417.19|419.99|417.19|0
1650347570000|2022-04-19 05:52:50|419.84|417.04|419.99|417.19|419.99|417.19|419.84|417.04|0
1650347580000|2022-04-19 05:53:00|419.84|417.04|419.84|417.04|419.84|417.04|419.84|417.04|0
1650347590000|2022-04-19 05:53:10|419.91|417.11|419.91|417.11|419.91|417.11|419.83|417.03|0
1650347600000|2022-04-19 05:53:20|419.83|417.03|419.83|417.03|419.83|417.03|419.83|417.03|0
1650347620000|2022-04-19 05:53:40|419.91|417.11|419.91|417.11|419.91|417.11|419.91|417.11|0
1650347630000|2022-04-19 05:53:50|419.99|417.19|420.45|417.65|420.45|417.65|419.99|417.19|0
1650347640000|2022-04-19 05:54:00|420.3|417.5|420.3|417.5|420.3|417.5|420.3|417.5|0
1650347660000|2022-04-19 05:54:20|420.45|417.65|420.45|417.65|420.45|417.65|420.45|417.65|0
1650347670000|2022-04-19 05:54:30|420.3|417.5|420.53|417.73|420.53|417.73|420.3|417.5|0
1650347680000|2022-04-19 05:54:40|420.45|417.65|420.45|417.65|420.45|417.65|420.45|417.65|0
1650347690000|2022-04-19 05:54:50|420.3|417.5|420.3|417.5|420.3|417.5|420.3|417.5|0
1650347700000|2022-04-19 05:55:00|420.45|417.65|420.45|417.65|420.45|417.65|420.45|417.65|0
1650347720000|2022-04-19 05:55:20|420.3|417.5|420.3|417.5|420.3|417.5|420.3|417.5|0
1650347730000|2022-04-19 05:55:30|420.45|417.65|420.45|417.65|420.45|417.65|420.45|417.65|0
1650347740000|2022-04-19 05:55:40|420.3|417.5|420.3|417.5|420.3|417.5|420.3|417.5|0
1650347770000|2022-04-19 05:56:10|419.99|417.19|419.99|417.19|419.99|417.19|419.99|417.19|0
1650347780000|2022-04-19 05:56:20|419.68|416.88|419.68|416.88|419.83|417.03|419.68|416.88|0
1650347790000|2022-04-19 05:56:30|419.83|417.03|419.83|417.03|419.83|417.03|419.83|417.03|0
1650347820000|2022-04-19 05:57:00|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1650347830000|2022-04-19 05:57:10|419.6|416.8|419.52|416.72|419.68|416.88|419.52|416.72|0
1650347840000|2022-04-19 05:57:20|419.68|416.88|419.52|416.72|419.68|416.88|419.52|416.72|0
1650347870000|2022-04-19 05:57:50|419.37|416.57|419.06|416.26|419.37|416.57|419.06|416.26|0
1650347880000|2022-04-19 05:58:00|419.22|416.42|419.22|416.42|419.22|416.42|419.14|416.34|0
1650347900000|2022-04-19 05:58:20|419.06|416.26|419.06|416.26|419.06|416.26|419.06|416.26|0
1650347910000|2022-04-19 05:58:30|419.14|416.34|419.22|416.42|419.22|416.42|419.14|416.34|0
1650347920000|2022-04-19 05:58:40|419.37|416.57|419.37|416.57|419.37|416.57|419.37|416.57|0
1650347940000|2022-04-19 05:59:00|419.22|416.42|419.22|416.42|419.22|416.42|419.22|416.42|0
1650347950000|2022-04-19 05:59:10|419.06|416.26|419.06|416.26|419.06|416.26|419.06|416.26|0
1650347970000|2022-04-19 05:59:30|418.91|416.11|418.75|415.95|418.91|416.11|418.75|415.95|0
1650347980000|2022-04-19 05:59:40|418.91|416.11|418.75|415.95|418.91|416.11|418.6|415.8|0
1650347990000|2022-04-19 05:59:50|418.67|415.87|418.6|415.8|418.67|415.87|418.45|415.65|0
1650348000000|2022-04-19 06:00:00|418.45|415.65|417.98|415.18|418.45|415.65|417.83|415.03|0
1650348010000|2022-04-19 06:00:10|418.14|415.34|418.14|415.34|418.14|415.34|418.14|415.34|0
1650348020000|2022-04-19 06:00:20|418.29|415.49|418.75|415.95|418.75|415.95|418.29|415.49|0
1650348030000|2022-04-19 06:00:30|418.6|415.8|418.6|415.8|418.6|415.8|418.6|415.8|0
1650348040000|2022-04-19 06:00:40|418.44|415.64|417.68|414.88|418.44|415.64|417.68|414.88|0
1650348050000|2022-04-19 06:00:50|417.06|414.26|417.52|414.72|417.52|414.72|417.06|414.26|0
1650348060000|2022-04-19 06:01:00|417.83|415.03|418.14|415.34|418.14|415.34|417.83|415.03|0
1650348070000|2022-04-19 06:01:10|418.29|415.49|418.6|415.8|418.6|415.8|418.29|415.49|0
1650348080000|2022-04-19 06:01:20|418.52|415.72|418.52|415.72|418.52|415.72|418.52|415.72|0
1650348090000|2022-04-19 06:01:30|418.6|415.8|419.06|416.26|419.06|416.26|418.6|415.8|0
1650348100000|2022-04-19 06:01:40|418.98|416.18|418.91|416.11|418.98|416.18|418.91|416.11|0
1650348110000|2022-04-19 06:01:50|418.75|415.95|418.91|416.11|418.91|416.11|418.75|415.95|0
1650348120000|2022-04-19 06:02:00|419.21|416.41|419.44|416.64|419.44|416.64|419.21|416.41|0
1650348130000|2022-04-19 06:02:10|419.37|416.57|419.37|416.57|419.37|416.57|419.06|416.26|0
1650348140000|2022-04-19 06:02:20|419.21|416.41|419.06|416.26|419.21|416.41|419.06|416.26|0
1650348150000|2022-04-19 06:02:30|418.91|416.11|419.06|416.26|419.06|416.26|418.91|416.11|0
1650348160000|2022-04-19 06:02:40|418.91|416.11|418.75|415.95|418.91|416.11|418.75|415.95|0
1650348170000|2022-04-19 06:02:50|418.91|416.11|418.75|415.95|418.91|416.11|418.75|415.95|0
1650348180000|2022-04-19 06:03:00|418.91|416.11|418.91|416.11|418.91|416.11|418.91|416.11|0
1650348190000|2022-04-19 06:03:10|419.06|416.26|418.91|416.11|419.06|416.26|418.91|416.11|0
1650348200000|2022-04-19 06:03:20|419.06|416.26|418.91|416.11|419.06|416.26|418.91|416.11|0
1650348210000|2022-04-19 06:03:30|418.83|416.03|418.75|415.95|418.91|416.11|418.75|415.95|0
1650348220000|2022-04-19 06:03:40|418.44|415.64|418.44|415.64|418.44|415.64|418.44|415.64|0
1650348240000|2022-04-19 06:04:00|418.29|415.49|418.29|415.49|418.29|415.49|418.29|415.49|0
1650348250000|2022-04-19 06:04:10|418.21|415.41|418.44|415.64|418.44|415.64|418.21|415.41|0
1650348260000|2022-04-19 06:04:20|418.29|415.49|418.6|415.8|418.6|415.8|418.29|415.49|0
1650348270000|2022-04-19 06:04:30|418.75|415.95|418.75|415.95|418.75|415.95|418.67|415.87|0
1650348280000|2022-04-19 06:04:40|418.6|415.8|418.6|415.8|418.6|415.8|418.29|415.49|0
1650348300000|2022-04-19 06:05:00|418.9|416.1|418.6|415.8|418.9|416.1|418.6|415.8|0
1650348310000|2022-04-19 06:05:10|418.44|415.64|418.44|415.64|418.44|415.64|418.29|415.49|0
1650348320000|2022-04-19 06:05:20|418.36|415.56|418.13|415.33|418.36|415.56|418.13|415.33|0
1650348330000|2022-04-19 06:05:30|418.05|415.25|418.13|415.33|418.13|415.33|418.05|415.25|0
1650348340000|2022-04-19 06:05:40|417.98|415.18|418.13|415.33|418.13|415.33|417.98|415.18|0
1650348350000|2022-04-19 06:05:50|418.05|415.25|417.98|415.18|418.05|415.25|417.98|415.18|0
1650348360000|2022-04-19 06:06:00|417.67|414.87|417.67|414.87|417.67|414.87|417.67|414.87|0
1650348370000|2022-04-19 06:06:10|417.52|414.72|417.52|414.72|417.52|414.72|417.37|414.57|0
1650348380000|2022-04-19 06:06:20|417.37|414.57|417.83|415.03|417.83|415.03|417.37|414.57|0
1650348390000|2022-04-19 06:06:30|417.98|415.18|418.29|415.49|418.29|415.49|417.83|415.03|0
1650348400000|2022-04-19 06:06:40|418.13|415.33|418.13|415.33|418.13|415.33|418.13|415.33|0
1650348410000|2022-04-19 06:06:50|418.21|415.41|418.29|415.49|418.29|415.49|418.21|415.41|0
1650348420000|2022-04-19 06:07:00|418.6|415.8|418.52|415.72|418.6|415.8|418.52|415.72|0
1650348430000|2022-04-19 06:07:10|418.6|415.8|418.6|415.8|418.75|415.95|418.6|415.8|0
1650348440000|2022-04-19 06:07:20|418.52|415.72|418.6|415.8|418.67|415.87|418.52|415.72|0
1650348450000|2022-04-19 06:07:30|418.9|416.1|418.75|415.95|418.9|416.1|418.75|415.95|0
1650348460000|2022-04-19 06:07:40|418.9|416.1|419.37|416.57|419.37|416.57|418.9|416.1|0
1650348470000|2022-04-19 06:07:50|419.52|416.72|419.37|416.57|419.52|416.72|419.37|416.57|0
1650348480000|2022-04-19 06:08:00|419.21|416.41|419.37|416.57|419.37|416.57|419.21|416.41|0
1650348490000|2022-04-19 06:08:10|419.52|416.72|419.67|416.87|419.67|416.87|419.52|416.72|0
1650348500000|2022-04-19 06:08:20|419.83|417.03|420.29|417.49|420.29|417.49|419.83|417.03|0
1650348510000|2022-04-19 06:08:30|420.45|417.65|420.6|417.8|420.6|417.8|420.44|417.64|0
1650348520000|2022-04-19 06:08:40|420.75|417.95|420.75|417.95|420.75|417.95|420.75|417.95|0
1650348530000|2022-04-19 06:08:50|421.37|418.57|421.06|418.26|421.37|418.57|421.06|418.26|0
1650348540000|2022-04-19 06:09:00|421.22|418.42|421.06|418.26|421.22|418.42|421.06|418.26|0
1650348550000|2022-04-19 06:09:10|421.37|418.57|421.53|418.73|421.53|418.73|421.37|418.57|0
1650348560000|2022-04-19 06:09:20|421.37|418.57|421.53|418.73|421.68|418.88|421.37|418.57|0
1650348570000|2022-04-19 06:09:30|421.68|418.88|421.68|418.88|421.68|418.88|421.68|418.88|0
1650348580000|2022-04-19 06:09:40|421.6|418.8|421.37|418.57|421.6|418.8|421.37|418.57|0
1650348590000|2022-04-19 06:09:50|421.14|418.34|421.06|418.26|421.14|418.34|421.06|418.26|0
1650348600000|2022-04-19 06:10:00|420.91|418.11|420.75|417.95|420.91|418.11|420.75|417.95|0
1650348610000|2022-04-19 06:10:10|420.91|418.11|420.44|417.64|420.91|418.11|420.44|417.64|0
1650348620000|2022-04-19 06:10:20|420.29|417.49|420.44|417.64|420.6|417.8|420.29|417.49|0
1650348630000|2022-04-19 06:10:30|420.6|417.8|420.44|417.64|420.6|417.8|420.44|417.64|0
1650348640000|2022-04-19 06:10:40|420.6|417.8|420.75|417.95|420.75|417.95|420.6|417.8|0
1650348650000|2022-04-19 06:10:50|420.6|417.8|420.6|417.8|420.6|417.8|420.6|417.8|0
1650348660000|2022-04-19 06:11:00|420.75|417.95|420.75|417.95|420.75|417.95|420.75|417.95|0
1650348670000|2022-04-19 06:11:10|420.6|417.8|420.6|417.8|420.6|417.8|420.6|417.8|0
1650348680000|2022-04-19 06:11:20|420.44|417.64|420.44|417.64|420.6|417.8|420.44|417.64|0
1650348690000|2022-04-19 06:11:30|420.6|417.8|420.29|417.49|420.6|417.8|420.29|417.49|0
1650348710000|2022-04-19 06:11:50|420.44|417.64|420.44|417.64|420.44|417.64|420.44|417.64|0
1650348720000|2022-04-19 06:12:00|420.6|417.8|420.6|417.8|420.6|417.8|420.29|417.49|0
1650348730000|2022-04-19 06:12:10|420.83|418.03|420.6|417.8|420.83|418.03|420.6|417.8|0
1650348740000|2022-04-19 06:12:20|420.52|417.72|420.52|417.72|420.52|417.72|420.52|417.72|0
1650348750000|2022-04-19 06:12:30|420.6|417.8|420.44|417.64|420.6|417.8|420.29|417.49|0
1650348760000|2022-04-19 06:12:40|420.6|417.8|420.44|417.64|420.6|417.8|420.44|417.64|0
1650348770000|2022-04-19 06:12:50|420.6|417.8|420.75|417.95|420.75|417.95|420.6|417.8|0
1650348780000|2022-04-19 06:13:00|420.91|418.11|421.37|418.57|421.52|418.72|420.91|418.11|0
1650348790000|2022-04-19 06:13:10|421.52|418.72|421.52|418.72|421.52|418.72|421.37|418.57|0
1650348800000|2022-04-19 06:13:20|421.68|418.88|421.44|418.64|421.68|418.88|421.44|418.64|0
1650348810000|2022-04-19 06:13:30|421.21|418.41|421.06|418.26|421.21|418.41|421.06|418.26|0
1650348820000|2022-04-19 06:13:40|420.91|418.11|420.91|418.11|420.91|418.11|420.91|418.11|0
1650348830000|2022-04-19 06:13:50|420.75|417.95|420.6|417.8|420.75|417.95|420.6|417.8|0
1650348840000|2022-04-19 06:14:00|420.67|417.87|420.6|417.8|420.67|417.87|420.6|417.8|0
1650348850000|2022-04-19 06:14:10|420.44|417.64|420.44|417.64|420.44|417.64|420.44|417.64|0
1650348860000|2022-04-19 06:14:20|420.6|417.8|420.6|417.8|420.6|417.8|420.52|417.72|0
1650348870000|2022-04-19 06:14:30|421.52|418.72|421.52|418.72|421.52|418.72|421.52|418.72|0
1650348890000|2022-04-19 06:14:50|421.68|418.88|421.83|419.03|421.83|419.03|421.52|418.72|0
1650348900000|2022-04-19 06:15:00|421.99|419.19|421.99|419.19|421.99|419.19|421.99|419.19|0
1650348910000|2022-04-19 06:15:10|421.83|419.03|421.68|418.88|421.83|419.03|421.68|418.88|0
1650348920000|2022-04-19 06:15:20|421.52|418.72|421.52|418.72|421.52|418.72|421.37|418.57|0
1650348930000|2022-04-19 06:15:30|421.37|418.57|421.06|418.26|421.52|418.72|421.06|418.26|0
1650348940000|2022-04-19 06:15:40|420.9|418.1|420.9|418.1|420.9|418.1|420.9|418.1|0
1650348950000|2022-04-19 06:15:50|420.98|418.18|420.9|418.1|421.06|418.26|420.9|418.1|0
1650348960000|2022-04-19 06:16:00|421.06|418.26|421.37|418.57|421.37|418.57|421.06|418.26|0
1650348970000|2022-04-19 06:16:10|421.21|418.41|421.37|418.57|421.37|418.57|421.21|418.41|0
1650348980000|2022-04-19 06:16:20|421.44|418.64|421.52|418.72|421.52|418.72|421.44|418.64|0
1650348990000|2022-04-19 06:16:30|421.68|418.88|421.83|419.03|421.83|419.03|421.68|418.88|0
1650349000000|2022-04-19 06:16:40|421.99|419.19|421.83|419.03|421.99|419.19|421.83|419.03|0
1650349010000|2022-04-19 06:16:50|421.68|418.88|421.52|418.72|421.68|418.88|421.52|418.72|0
1650349020000|2022-04-19 06:17:00|421.68|418.88|421.99|419.19|421.99|419.19|421.68|418.88|0
1650349030000|2022-04-19 06:17:10|422.14|419.34|422.14|419.34|422.14|419.34|422.14|419.34|0
1650349040000|2022-04-19 06:17:20|422.29|419.49|422.29|419.49|422.29|419.49|422.29|419.49|0
1650349050000|2022-04-19 06:17:30|422.45|419.65|422.37|419.57|422.45|419.65|422.37|419.57|0
1650349060000|2022-04-19 06:17:40|422.76|419.96|423.38|420.58|423.38|420.58|422.6|419.8|0
1650349070000|2022-04-19 06:17:50|423.22|420.42|423.38|420.58|423.38|420.58|423.22|420.42|0
1650349080000|2022-04-19 06:18:00|423.22|420.42|423.38|420.58|423.53|420.73|423.22|420.42|0
1650349090000|2022-04-19 06:18:10|423.22|420.42|423.07|420.27|423.22|420.42|423.07|420.27|0
1650349100000|2022-04-19 06:18:20|422.91|420.11|422.91|420.11|423.07|420.27|422.91|420.11|0
1650349110000|2022-04-19 06:18:30|422.76|419.96|422.91|420.11|422.91|420.11|422.76|419.96|0
1650349120000|2022-04-19 06:18:40|422.6|419.8|422.76|419.96|422.76|419.96|422.6|419.8|0
1650349130000|2022-04-19 06:18:50|422.6|419.8|422.6|419.8|422.6|419.8|422.6|419.8|0
1650349140000|2022-04-19 06:19:00|422.91|420.11|423.07|420.27|423.07|420.27|422.91|420.11|0
1650349150000|2022-04-19 06:19:10|423.22|420.42|423.22|420.42|423.22|420.42|423.22|420.42|0
1650349160000|2022-04-19 06:19:20|423.07|420.27|422.6|419.8|423.07|420.27|422.6|419.8|0
1650349170000|2022-04-19 06:19:30|422.68|419.88|422.6|419.8|422.68|419.88|422.6|419.8|0
1650349180000|2022-04-19 06:19:40|422.45|419.65|422.21|419.41|422.45|419.65|422.21|419.41|0
1650349190000|2022-04-19 06:19:50|422.29|419.49|422.21|419.41|422.29|419.49|422.14|419.34|0
1650349200000|2022-04-19 06:20:00|422.14|419.34|422.29|419.49|422.29|419.49|422.14|419.34|0
1650349210000|2022-04-19 06:20:10|422.45|419.65|422.45|419.65|422.45|419.65|422.45|419.65|0
1650349220000|2022-04-19 06:20:20|422.76|419.96|422.6|419.8|422.76|419.96|422.6|419.8|0
1650349230000|2022-04-19 06:20:30|422.68|419.88|422.76|419.96|422.76|419.96|422.68|419.88|0
1650349240000|2022-04-19 06:20:40|422.6|419.8|422.29|419.49|422.6|419.8|422.29|419.49|0
1650349250000|2022-04-19 06:20:50|422.37|419.57|422.37|419.57|422.45|419.65|422.37|419.57|0
1650349260000|2022-04-19 06:21:00|422.14|419.34|422.45|419.65|422.45|419.65|422.14|419.34|0
1650349270000|2022-04-19 06:21:10|422.52|419.72|422.6|419.8|422.6|419.8|422.52|419.72|0
1650349280000|2022-04-19 06:21:20|422.14|419.34|422.14|419.34|422.14|419.34|422.14|419.34|0
1650349290000|2022-04-19 06:21:30|422.29|419.49|422.29|419.49|422.29|419.49|422.29|419.49|0
1650349300000|2022-04-19 06:21:40|422.45|419.65|422.52|419.72|422.6|419.8|422.45|419.65|0
1650349310000|2022-04-19 06:21:50|422.45|419.65|422.6|419.8|422.6|419.8|422.45|419.65|0
1650349320000|2022-04-19 06:22:00|422.52|419.72|422.76|419.96|422.76|419.96|422.52|419.72|0
1650349330000|2022-04-19 06:22:10|422.91|420.11|422.91|420.11|422.91|420.11|422.91|420.11|0
1650349350000|2022-04-19 06:22:30|422.83|420.03|422.76|419.96|422.83|420.03|422.76|419.96|0
1650349360000|2022-04-19 06:22:40|422.91|420.11|423.22|420.42|423.22|420.42|422.91|420.11|0
1650349380000|2022-04-19 06:23:00|423.38|420.58|423.45|420.65|423.45|420.65|423.38|420.58|0
1650349390000|2022-04-19 06:23:10|423.53|420.73|423.53|420.73|423.69|420.89|423.53|420.73|0
1650349400000|2022-04-19 06:23:20|423.69|420.89|423.53|420.73|423.69|420.89|423.53|420.73|0
1650349410000|2022-04-19 06:23:30|423.69|420.89|423.69|420.89|423.69|420.89|423.69|420.89|0
1650349420000|2022-04-19 06:23:40|424|421.2|423.84|421.04|424|421.2|423.84|421.04|0
1650349430000|2022-04-19 06:23:50|423.99|421.19|423.99|421.19|423.99|421.19|423.99|421.19|0
1650349440000|2022-04-19 06:24:00|424.15|421.35|424.15|421.35|424.3|421.5|424.15|421.35|0
1650349450000|2022-04-19 06:24:10|424.3|421.5|424.3|421.5|424.3|421.5|424.3|421.5|0
1650349460000|2022-04-19 06:24:20|424.15|421.35|424.15|421.35|424.15|421.35|424.15|421.35|0
1650349470000|2022-04-19 06:24:30|423.99|421.19|423.99|421.19|423.99|421.19|423.99|421.19|0
1650349480000|2022-04-19 06:24:40|423.84|421.04|423.84|421.04|423.84|421.04|423.84|421.04|0
1650349490000|2022-04-19 06:24:50|423.76|420.96|423.45|420.65|423.76|420.96|423.45|420.65|0
1650349500000|2022-04-19 06:25:00|423.53|420.73|423.37|420.57|423.53|420.73|423.37|420.57|0
1650349510000|2022-04-19 06:25:10|423.22|420.42|423.45|420.65|423.45|420.65|423.22|420.42|0
1650349520000|2022-04-19 06:25:20|423.53|420.73|423.53|420.73|423.53|420.73|423.53|420.73|0
1650349540000|2022-04-19 06:25:40|423.37|420.57|423.14|420.34|423.37|420.57|423.14|420.34|0
1650349550000|2022-04-19 06:25:50|423.22|420.42|424.18|421.38|424.18|421.38|423.22|420.42|0
1650349560000|2022-04-19 06:26:00|424.33|421.53|424.33|421.53|424.33|421.53|424.33|421.53|0
1650349570000|2022-04-19 06:26:10|424.18|421.38|423.65|420.85|424.18|421.38|423.49|420.69|0
1650349580000|2022-04-19 06:26:20|423.49|420.69|423.49|420.69|423.49|420.69|423.49|420.69|0
1650349590000|2022-04-19 06:26:30|423.65|420.85|423.8|421|423.8|421|423.65|420.85|0
1650349600000|2022-04-19 06:26:40|423.88|421.08|423.88|421.08|423.88|421.08|423.88|421.08|0
1650349610000|2022-04-19 06:26:50|423.8|421|423.88|421.08|423.88|421.08|423.8|421|0
1650349620000|2022-04-19 06:27:00|423.96|421.16|423.8|421|423.96|421.16|423.8|421|0
1650349630000|2022-04-19 06:27:10|423.65|420.85|423.41|420.61|423.65|420.85|423.41|420.61|0
1650349640000|2022-04-19 06:27:20|423.34|420.54|423.34|420.54|423.34|420.54|423.34|420.54|0
1650349650000|2022-04-19 06:27:30|423.49|420.69|423.49|420.69|423.49|420.69|423.49|420.69|0
1650349660000|2022-04-19 06:27:40|423.65|420.85|423.72|420.92|423.72|420.92|423.65|420.85|0
1650349670000|2022-04-19 06:27:50|423.65|420.85|423.49|420.69|423.65|420.85|423.49|420.69|0
1650349680000|2022-04-19 06:28:00|423.57|420.77|423.65|420.85|423.65|420.85|423.57|420.77|0
1650349690000|2022-04-19 06:28:10|423.8|421|423.72|420.92|423.8|421|423.72|420.92|0
1650349700000|2022-04-19 06:28:20|423.65|420.85|423.49|420.69|423.65|420.85|423.49|420.69|0
1650349710000|2022-04-19 06:28:30|423.34|420.54|423.34|420.54|423.34|420.54|423.34|420.54|0
1650349720000|2022-04-19 06:28:40|423.65|420.85|423.65|420.85|423.65|420.85|423.49|420.69|0
1650349730000|2022-04-19 06:28:50|423.49|420.69|423.49|420.69|423.49|420.69|423.49|420.69|0
1650349740000|2022-04-19 06:29:00|423.34|420.54|423.34|420.54|423.49|420.69|423.34|420.54|0
1650349750000|2022-04-19 06:29:10|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1650349760000|2022-04-19 06:29:20|423.34|420.54|423.26|420.46|423.34|420.54|423.26|420.46|0
1650349770000|2022-04-19 06:29:30|423.18|420.38|423.03|420.23|423.18|420.38|423.03|420.23|0
1650349790000|2022-04-19 06:29:50|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1650349800000|2022-04-19 06:30:00|423.03|420.23|423.18|420.38|423.18|420.38|423.03|420.23|0
1650349810000|2022-04-19 06:30:10|422.87|420.07|422.56|419.76|422.87|420.07|422.56|419.76|0
1650349820000|2022-04-19 06:30:20|422.87|420.07|422.72|419.92|422.87|420.07|422.72|419.92|0
1650349830000|2022-04-19 06:30:30|422.64|419.84|422.72|419.92|422.72|419.92|422.64|419.84|0
1650349840000|2022-04-19 06:30:40|422.64|419.84|422.56|419.76|422.64|419.84|422.56|419.76|0
1650349850000|2022-04-19 06:30:50|422.41|419.61|422.41|419.61|422.41|419.61|422.41|419.61|0
1650349860000|2022-04-19 06:31:00|422.56|419.76|422.48|419.68|422.56|419.76|422.41|419.61|0
1650349870000|2022-04-19 06:31:10|422.56|419.76|422.41|419.61|422.56|419.76|422.41|419.61|0
1650349880000|2022-04-19 06:31:20|422.56|419.76|422.72|419.92|422.72|419.92|422.56|419.76|0
1650349890000|2022-04-19 06:31:30|422.56|419.76|422.41|419.61|422.56|419.76|422.41|419.61|0
1650349900000|2022-04-19 06:31:40|422.33|419.53|422.25|419.45|422.41|419.61|422.25|419.45|0
1650349910000|2022-04-19 06:31:50|422.33|419.53|422.33|419.53|422.33|419.53|422.33|419.53|0
1650349920000|2022-04-19 06:32:00|422.41|419.61|422.41|419.61|422.41|419.61|422.25|419.45|0
1650349940000|2022-04-19 06:32:20|422.25|419.45|421.94|419.14|422.25|419.45|421.94|419.14|0
1650349950000|2022-04-19 06:32:30|421.63|418.83|421.63|418.83|421.63|418.83|421.63|418.83|0
1650349960000|2022-04-19 06:32:40|421.79|418.99|421.86|419.06|421.94|419.14|421.79|418.99|0
1650349970000|2022-04-19 06:32:50|422.1|419.3|421.94|419.14|422.25|419.45|421.94|419.14|0
1650349980000|2022-04-19 06:33:00|421.79|418.99|421.94|419.14|421.94|419.14|421.79|418.99|0
1650350000000|2022-04-19 06:33:20|422.02|419.22|422.1|419.3|422.1|419.3|422.02|419.22|0
1650350010000|2022-04-19 06:33:30|422.17|419.37|422.17|419.37|422.17|419.37|422.17|419.37|0
1650350020000|2022-04-19 06:33:40|422.25|419.45|422.25|419.45|422.25|419.45|422.25|419.45|0
1650350030000|2022-04-19 06:33:50|422.41|419.61|422.41|419.61|422.41|419.61|422.41|419.61|0
1650350040000|2022-04-19 06:34:00|422.33|419.53|422.33|419.53|422.33|419.53|422.33|419.53|0
1650350050000|2022-04-19 06:34:10|422.25|419.45|422.25|419.45|422.41|419.61|422.25|419.45|0
1650350070000|2022-04-19 06:34:30|422.41|419.61|422.41|419.61|422.41|419.61|422.41|419.61|0
1650350080000|2022-04-19 06:34:40|422.33|419.53|422.33|419.53|422.33|419.53|422.25|419.45|0
1650350090000|2022-04-19 06:34:50|422.41|419.61|422.41|419.61|422.41|419.61|422.41|419.61|0
1650350100000|2022-04-19 06:35:00|422.56|419.76|422.56|419.76|422.56|419.76|422.41|419.61|0
1650350110000|2022-04-19 06:35:10|422.41|419.61|422.48|419.68|422.48|419.68|422.41|419.61|0
1650350120000|2022-04-19 06:35:20|422.56|419.76|422.56|419.76|422.56|419.76|422.48|419.68|0
1650350130000|2022-04-19 06:35:30|422.63|419.83|422.48|419.68|422.63|419.83|422.48|419.68|0
1650350140000|2022-04-19 06:35:40|422.41|419.61|422.25|419.45|422.41|419.61|422.25|419.45|0
1650350150000|2022-04-19 06:35:50|422.33|419.53|422.41|419.61|422.41|419.61|422.25|419.45|0
1650350160000|2022-04-19 06:36:00|422.25|419.45|422.25|419.45|422.33|419.53|422.25|419.45|0
1650350170000|2022-04-19 06:36:10|422.41|419.61|422.48|419.68|422.48|419.68|422.41|419.61|0
1650350180000|2022-04-19 06:36:20|422.41|419.61|422.56|419.76|422.56|419.76|422.41|419.61|0
1650350190000|2022-04-19 06:36:30|422.48|419.68|422.56|419.76|422.56|419.76|422.41|419.61|0
1650350210000|2022-04-19 06:36:50|422.48|419.68|422.32|419.52|422.48|419.68|422.32|419.52|0
1650350220000|2022-04-19 06:37:00|422.1|419.3|422.1|419.3|422.1|419.3|422.1|419.3|0
1650350230000|2022-04-19 06:37:10|422.25|419.45|422.1|419.3|422.25|419.45|422.1|419.3|0
1650350240000|2022-04-19 06:37:20|422.25|419.45|422.1|419.3|422.25|419.45|422.1|419.3|0
1650350250000|2022-04-19 06:37:30|422.25|419.45|422.25|419.45|422.25|419.45|422.25|419.45|0
1650350260000|2022-04-19 06:37:40|422.32|419.52|422.1|419.3|422.32|419.52|421.94|419.14|0
1650350280000|2022-04-19 06:38:00|422.25|419.45|422.1|419.3|422.25|419.45|422.1|419.3|0
1650350290000|2022-04-19 06:38:10|421.86|419.06|421.86|419.06|421.86|419.06|421.86|419.06|0
1650350300000|2022-04-19 06:38:20|421.94|419.14|421.94|419.14|421.94|419.14|421.94|419.14|0
1650350310000|2022-04-19 06:38:30|421.79|418.99|421.79|418.99|421.79|418.99|421.79|418.99|0
1650350320000|2022-04-19 06:38:40|421.63|418.83|421.63|418.83|421.63|418.83|421.63|418.83|0
1650350330000|2022-04-19 06:38:50|421.55|418.75|421.79|418.99|421.79|418.99|421.55|418.75|0
1650350340000|2022-04-19 06:39:00|421.71|418.91|421.71|418.91|421.79|418.99|421.71|418.91|0
1650350350000|2022-04-19 06:39:10|421.79|418.99|421.71|418.91|421.79|418.99|421.71|418.91|0
1650350360000|2022-04-19 06:39:20|421.63|418.83|421.79|418.99|421.79|418.99|421.63|418.83|0
1650350370000|2022-04-19 06:39:30|421.94|419.14|421.94|419.14|421.94|419.14|421.94|419.14|0
1650350380000|2022-04-19 06:39:40|421.86|419.06|421.86|419.06|421.94|419.14|421.86|419.06|0
1650350390000|2022-04-19 06:39:50|421.94|419.14|421.79|418.99|421.94|419.14|421.79|418.99|0
1650350400000|2022-04-19 06:40:00|421.94|419.14|421.79|418.99|421.94|419.14|421.79|418.99|0
1650350420000|2022-04-19 06:40:20|421.94|419.14|421.79|418.99|421.94|419.14|421.79|418.99|0
1650350430000|2022-04-19 06:40:30|421.86|419.06|421.79|418.99|421.86|419.06|421.63|418.83|0
1650350440000|2022-04-19 06:40:40|421.94|419.14|422.09|419.29|422.09|419.29|421.94|419.14|0
1650350450000|2022-04-19 06:40:50|421.94|419.14|421.94|419.14|421.94|419.14|421.94|419.14|0
1650350460000|2022-04-19 06:41:00|421.86|419.06|421.94|419.14|421.94|419.14|421.86|419.06|0
1650350470000|2022-04-19 06:41:10|421.79|418.99|421.94|419.14|421.94|419.14|421.79|418.99|0
1650350480000|2022-04-19 06:41:20|421.78|418.98|421.78|418.98|421.86|419.06|421.78|418.98|0
1650350500000|2022-04-19 06:41:40|421.94|419.14|421.94|419.14|422.09|419.29|421.94|419.14|0
1650350510000|2022-04-19 06:41:50|421.86|419.06|421.78|418.98|421.94|419.14|421.7|418.9|0
1650350520000|2022-04-19 06:42:00|421.86|419.06|421.94|419.14|421.94|419.14|421.86|419.06|0
1650350530000|2022-04-19 06:42:10|421.86|419.06|421.78|418.98|421.86|419.06|421.78|418.98|0
1650350540000|2022-04-19 06:42:20|421.94|419.14|421.86|419.06|421.94|419.14|421.86|419.06|0
1650350550000|2022-04-19 06:42:30|421.78|418.98|421.63|418.83|421.78|418.98|421.63|418.83|0
1650350560000|2022-04-19 06:42:40|421.78|418.98|421.7|418.9|421.78|418.98|421.63|418.83|0
1650350570000|2022-04-19 06:42:50|421.78|418.98|421.78|418.98|421.86|419.06|421.63|418.83|0
1650350590000|2022-04-19 06:43:10|421.86|419.06|421.78|418.98|421.86|419.06|421.78|418.98|0
1650350610000|2022-04-19 06:43:30|421.94|419.14|421.94|419.14|421.94|419.14|421.94|419.14|0
1650350620000|2022-04-19 06:43:40|421.78|418.98|421.94|419.14|421.94|419.14|421.78|418.98|0
1650350630000|2022-04-19 06:43:50|422.09|419.29|422.09|419.29|422.09|419.29|422.09|419.29|0
1650350640000|2022-04-19 06:44:00|422.01|419.21|422.09|419.29|422.09|419.29|422.01|419.21|0
1650350650000|2022-04-19 06:44:10|422.25|419.45|422.4|419.6|422.4|419.6|422.25|419.45|0
1650350660000|2022-04-19 06:44:20|422.25|419.45|422.56|419.76|422.56|419.76|422.25|419.45|0
1650350680000|2022-04-19 06:44:40|422.71|419.91|422.71|419.91|422.71|419.91|422.71|419.91|0
1650350690000|2022-04-19 06:44:50|422.56|419.76|422.56|419.76|422.56|419.76|422.56|419.76|0
1650350700000|2022-04-19 06:45:00|422.4|419.6|422.56|419.76|422.71|419.91|422.4|419.6|0
1650350710000|2022-04-19 06:45:10|422.48|419.68|422.48|419.68|422.48|419.68|422.48|419.68|0
1650350720000|2022-04-19 06:45:20|422.4|419.6|422.32|419.52|422.4|419.6|422.32|419.52|0
1650350730000|2022-04-19 06:45:30|422.4|419.6|422.32|419.52|422.4|419.6|422.25|419.45|0
1650350740000|2022-04-19 06:45:40|422.25|419.45|422.25|419.45|422.25|419.45|422.25|419.45|0
1650350750000|2022-04-19 06:45:50|422.32|419.52|422.32|419.52|422.32|419.52|422.32|419.52|0
1650350760000|2022-04-19 06:46:00|422.25|419.45|422.25|419.45|422.25|419.45|422.25|419.45|0
1650350770000|2022-04-19 06:46:10|422.32|419.52|422.4|419.6|422.4|419.6|422.32|419.52|0
1650350780000|2022-04-19 06:46:20|422.32|419.52|422.4|419.6|422.4|419.6|422.32|419.52|0
1650350790000|2022-04-19 06:46:30|422.56|419.76|422.56|419.76|422.56|419.76|422.56|419.76|0
1650350800000|2022-04-19 06:46:40|422.4|419.6|422.4|419.6|422.4|419.6|422.4|419.6|0
1650350810000|2022-04-19 06:46:50|422.32|419.52|422.32|419.52|422.4|419.6|422.32|419.52|0
1650350820000|2022-04-19 06:47:00|422.25|419.45|421.94|419.14|422.25|419.45|421.94|419.14|0
1650350830000|2022-04-19 06:47:10|421.86|419.06|421.7|418.9|421.86|419.06|421.7|418.9|0
1650350840000|2022-04-19 06:47:20|421.78|418.98|421.78|418.98|421.86|419.06|421.78|418.98|0
1650350850000|2022-04-19 06:47:30|421.7|418.9|422.09|419.29|422.09|419.29|421.7|418.9|0
1650350860000|2022-04-19 06:47:40|422.25|419.45|422.4|419.6|422.4|419.6|422.25|419.45|0
1650350870000|2022-04-19 06:47:50|422.55|419.75|422.09|419.29|422.55|419.75|422.09|419.29|0
1650350880000|2022-04-19 06:48:00|422.25|419.45|422.25|419.45|422.25|419.45|422.17|419.37|0
1650350890000|2022-04-19 06:48:10|422.55|419.75|422.4|419.6|422.55|419.75|422.4|419.6|0
1650350900000|2022-04-19 06:48:20|422.47|419.67|422.47|419.67|422.47|419.67|422.47|419.67|0
1650350910000|2022-04-19 06:48:30|422.55|419.75|422.47|419.67|422.55|419.75|422.47|419.67|0
1650350920000|2022-04-19 06:48:40|422.55|419.75|422.01|419.21|422.55|419.75|422.01|419.21|0
1650350930000|2022-04-19 06:48:50|422.09|419.29|422.09|419.29|422.09|419.29|422.09|419.29|0
1650350940000|2022-04-19 06:49:00|421.94|419.14|422.01|419.21|422.01|419.21|421.94|419.14|0
1650350950000|2022-04-19 06:49:10|421.94|419.14|421.94|419.14|422.09|419.29|421.94|419.14|0
1650350960000|2022-04-19 06:49:20|421.78|418.98|422.09|419.29|422.09|419.29|421.78|418.98|0
1650350970000|2022-04-19 06:49:30|422.24|419.44|422.24|419.44|422.24|419.44|422.24|419.44|0
1650350990000|2022-04-19 06:49:50|422.09|419.29|422.09|419.29|422.09|419.29|422.09|419.29|0
1650351000000|2022-04-19 06:50:00|422.01|419.21|422.09|419.29|422.09|419.29|421.94|419.14|0
1650351010000|2022-04-19 06:50:10|422.24|419.44|422.09|419.29|422.24|419.44|422.09|419.29|0
1650351020000|2022-04-19 06:50:20|422.16|419.36|422.09|419.29|422.16|419.36|421.94|419.14|0
1650351050000|2022-04-19 06:50:50|422.24|419.44|422.4|419.6|422.4|419.6|422.24|419.44|0
1650351060000|2022-04-19 06:51:00|422.24|419.44|422.24|419.44|422.24|419.44|422.09|419.29|0
1650351070000|2022-04-19 06:51:10|422.16|419.36|422.4|419.6|422.4|419.6|422.16|419.36|0
1650351080000|2022-04-19 06:51:20|422.32|419.52|422.32|419.52|422.32|419.52|422.24|419.44|0
1650351090000|2022-04-19 06:51:30|422.4|419.6|422.24|419.44|422.4|419.6|422.09|419.29|0
1650351100000|2022-04-19 06:51:40|422.16|419.36|421.93|419.13|422.16|419.36|421.93|419.13|0
1650351110000|2022-04-19 06:51:50|422.01|419.21|422.01|419.21|422.01|419.21|421.93|419.13|0
1650351120000|2022-04-19 06:52:00|422.09|419.29|422.09|419.29|422.09|419.29|422.09|419.29|0
1650351130000|2022-04-19 06:52:10|422.24|419.44|422.24|419.44|422.24|419.44|422.24|419.44|0
1650351140000|2022-04-19 06:52:20|422.16|419.36|422.32|419.52|422.32|419.52|422.16|419.36|0
1650351150000|2022-04-19 06:52:30|422.09|419.29|422.24|419.44|422.24|419.44|422.09|419.29|0
1650351160000|2022-04-19 06:52:40|422.16|419.36|422.16|419.36|422.16|419.36|422.16|419.36|0
1650351170000|2022-04-19 06:52:50|422.24|419.44|422.16|419.36|422.24|419.44|422.09|419.29|0
1650351180000|2022-04-19 06:53:00|421.93|419.13|421.93|419.13|421.93|419.13|421.93|419.13|0
1650351190000|2022-04-19 06:53:10|421.62|418.82|421.7|418.9|421.78|418.98|421.62|418.82|0
1650351200000|2022-04-19 06:53:20|421.78|418.98|421.78|418.98|421.78|418.98|421.7|418.9|0
1650351210000|2022-04-19 06:53:30|421.7|418.9|421.7|418.9|421.7|418.9|421.7|418.9|0
1650351220000|2022-04-19 06:53:40|421.78|418.98|421.7|418.9|421.78|418.98|421.7|418.9|0
1650351230000|2022-04-19 06:53:50|421.78|418.98|421.93|419.13|421.93|419.13|421.78|418.98|0
1650351250000|2022-04-19 06:54:10|421.78|418.98|421.78|418.98|421.78|418.98|421.78|418.98|0
1650351260000|2022-04-19 06:54:20|421.7|418.9|421.62|418.82|421.78|418.98|421.62|418.82|0
1650351270000|2022-04-19 06:54:30|421.78|418.98|421.7|418.9|421.78|418.98|421.62|418.82|0
1650351280000|2022-04-19 06:54:40|421.62|418.82|421.32|418.52|421.62|418.82|421.32|418.52|0
1650351290000|2022-04-19 06:54:50|421.16|418.36|421.32|418.52|421.32|418.52|421.16|418.36|0
1650351300000|2022-04-19 06:55:00|421.62|418.82|421.32|418.52|421.62|418.82|421.32|418.52|0
1650351310000|2022-04-19 06:55:10|421.23|418.43|421.16|418.36|421.23|418.43|421.16|418.36|0
1650351320000|2022-04-19 06:55:20|421.23|418.43|421.31|418.51|421.32|418.52|421.23|418.43|0
1650351330000|2022-04-19 06:55:30|421.39|418.59|421.31|418.51|421.47|418.67|421.31|418.51|0
1650351340000|2022-04-19 06:55:40|421.47|418.67|421.23|418.43|421.47|418.67|421.23|418.43|0
1650351350000|2022-04-19 06:55:50|421.31|418.51|421.16|418.36|421.31|418.51|421.16|418.36|0
1650351360000|2022-04-19 06:56:00|421.31|418.51|421.23|418.43|421.31|418.51|421.16|418.36|0
1650351370000|2022-04-19 06:56:10|421.16|418.36|421.23|418.43|421.23|418.43|421.16|418.36|0
1650351380000|2022-04-19 06:56:20|421.16|418.36|420.85|418.05|421.16|418.36|420.77|417.97|0
1650351400000|2022-04-19 06:56:40|420.93|418.13|421.01|418.21|421.01|418.21|420.93|418.13|0
1650351410000|2022-04-19 06:56:50|420.93|418.13|421.16|418.36|421.16|418.36|420.93|418.13|0
1650351420000|2022-04-19 06:57:00|421.08|418.28|420.93|418.13|421.08|418.28|420.93|418.13|0
1650351430000|2022-04-19 06:57:10|420.85|418.05|420.54|417.74|420.85|418.05|420.54|417.74|0
1650351440000|2022-04-19 06:57:20|420.7|417.9|420.7|417.9|420.85|418.05|420.7|417.9|0
1650351450000|2022-04-19 06:57:30|420.85|418.05|420.7|417.9|420.85|418.05|420.7|417.9|0
1650351460000|2022-04-19 06:57:40|420.85|418.05|420.85|418.05|420.85|418.05|420.85|418.05|0
1650351470000|2022-04-19 06:57:50|420.7|417.9|420.85|418.05|420.85|418.05|420.7|417.9|0
1650351480000|2022-04-19 06:58:00|420.7|417.9|420.7|417.9|420.7|417.9|420.62|417.82|0
1650351490000|2022-04-19 06:58:10|420.85|418.05|420.85|418.05|420.85|418.05|420.85|418.05|0
1650351500000|2022-04-19 06:58:20|421|418.2|421|418.2|421|418.2|421|418.2|0
1650351510000|2022-04-19 06:58:30|421.16|418.36|421.31|418.51|421.31|418.51|421.16|418.36|0
1650351520000|2022-04-19 06:58:40|421.16|418.36|421.16|418.36|421.16|418.36|421.16|418.36|0
1650351530000|2022-04-19 06:58:50|421.31|418.51|421.39|418.59|421.39|418.59|421.31|418.51|0
1650351540000|2022-04-19 06:59:00|421.47|418.67|421.31|418.51|421.47|418.67|421.31|418.51|0
1650351550000|2022-04-19 06:59:10|421.47|418.67|421.23|418.43|421.47|418.67|421.23|418.43|0
1650351560000|2022-04-19 06:59:20|421.16|418.36|420.85|418.05|421.16|418.36|420.85|418.05|0
1650351570000|2022-04-19 06:59:30|420.77|417.97|420.46|417.66|420.77|417.97|420.39|417.59|0
1650351580000|2022-04-19 06:59:40|420.39|417.59|420.77|417.97|420.77|417.97|420.39|417.59|0
1650351590000|2022-04-19 06:59:50|420.85|418.05|421.16|418.36|421.16|418.36|420.85|418.05|0
1650351600000|2022-04-19 07:00:00|421.31|418.51|419.46|416.66|421.31|418.51|419.46|416.66|0
1650351610000|2022-04-19 07:00:10|419.62|416.82|419.77|416.97|419.92|417.12|419.62|416.82|0
1650351620000|2022-04-19 07:00:20|419.62|416.82|419.46|416.66|419.62|416.82|419.31|416.51|0
1650351630000|2022-04-19 07:00:30|419.31|416.51|418.23|415.43|419.31|416.51|418.23|415.43|0
1650351640000|2022-04-19 07:00:40|417.61|414.81|417.53|414.73|417.61|414.81|417|414.2|0
1650351650000|2022-04-19 07:00:50|417.61|414.81|417.77|414.97|417.77|414.97|417.46|414.66|0
1650351660000|2022-04-19 07:01:00|417.92|415.12|417.92|415.12|417.92|415.12|417.84|415.04|0
1650351670000|2022-04-19 07:01:10|418.08|415.28|417.92|415.12|418.08|415.28|417.61|414.81|0
1650351680000|2022-04-19 07:01:20|417.84|415.04|417.77|414.97|417.84|415.04|417.31|414.51|0
1650351690000|2022-04-19 07:01:30|417.23|414.43|417.31|414.51|417.46|414.66|417.23|414.43|0
1650351700000|2022-04-19 07:01:40|417.15|414.35|417|414.2|417.15|414.35|417|414.2|0
1650351710000|2022-04-19 07:01:50|417.15|414.35|417.31|414.51|417.31|414.51|417|414.2|0
1650351720000|2022-04-19 07:02:00|417.15|414.35|416.54|413.74|417.15|414.35|416.54|413.74|0
1650351730000|2022-04-19 07:02:10|416.69|413.89|417.15|414.35|417.15|414.35|416.69|413.89|0
1650351740000|2022-04-19 07:02:20|417.31|414.51|417.61|414.81|417.61|414.81|417.15|414.35|0
1650351750000|2022-04-19 07:02:30|417.46|414.66|417.46|414.66|417.46|414.66|417.15|414.35|0
1650351760000|2022-04-19 07:02:40|417.53|414.73|417.77|414.97|417.77|414.97|417.31|414.51|0
1650351770000|2022-04-19 07:02:50|417.61|414.81|418.35|414.99|418.35|414.99|417.61|414.81|0
1650351780000|2022-04-19 07:03:00|418.51|415.15|418.66|415.3|418.66|415.3|418.27|414.91|0
1650351790000|2022-04-19 07:03:10|418.97|415.61|418.97|415.61|419.12|415.76|418.97|415.61|0
1650351800000|2022-04-19 07:03:20|419.12|415.76|418.66|415.3|419.12|415.76|418.66|415.3|0
1650351810000|2022-04-19 07:03:30|418.51|415.15|418.2|414.84|418.51|415.15|418.2|414.84|0
1650351820000|2022-04-19 07:03:40|418.66|415.3|418.51|415.15|418.66|415.3|418.51|415.15|0
1650351830000|2022-04-19 07:03:50|418.35|414.99|418.58|415.22|418.58|415.22|418.35|414.99|0
1650351840000|2022-04-19 07:04:00|418.51|415.15|418.51|415.15|418.51|415.15|418.35|414.99|0
1650351850000|2022-04-19 07:04:10|418.82|415.46|419.43|416.07|419.43|416.07|418.82|415.46|0
1650351860000|2022-04-19 07:04:20|419.28|415.92|419.28|415.92|419.43|416.07|419.28|415.92|0
1650351870000|2022-04-19 07:04:30|419.12|415.76|418.82|415.46|419.12|415.76|418.82|415.46|0
1650351880000|2022-04-19 07:04:40|418.97|415.61|419.12|415.76|419.12|415.76|418.89|415.53|0
1650351890000|2022-04-19 07:04:50|419.28|415.92|419.59|416.23|419.59|416.23|419.28|415.92|0
1650351900000|2022-04-19 07:05:00|419.35|416.47|419.65|416.77|419.65|416.77|419.35|416.47|0
1650351910000|2022-04-19 07:05:10|419.81|416.93|420.12|417.24|420.12|417.24|419.81|416.93|0
1650351920000|2022-04-19 07:05:20|420.58|417.7|420.12|417.24|420.58|417.7|420.12|417.24|0
1650351930000|2022-04-19 07:05:30|419.96|417.08|419.65|416.77|419.96|417.08|419.65|416.77|0
1650351940000|2022-04-19 07:05:40|419.04|416.16|419.04|416.16|419.04|416.16|419.04|416.16|0
1650351950000|2022-04-19 07:05:50|419.19|416.31|419.19|416.31|419.19|416.31|418.88|416|0
1650351960000|2022-04-19 07:06:00|419.11|416.23|418.88|416|419.11|416.23|418.88|416|0
1650351970000|2022-04-19 07:06:10|418.65|415.77|419.04|416.16|419.04|416.16|418.57|415.69|0
1650351980000|2022-04-19 07:06:20|418.96|416.08|419.19|416.31|419.19|416.31|418.96|416.08|0
1650351990000|2022-04-19 07:06:30|419.26|416.38|418.73|415.85|419.26|416.38|418.73|415.85|0
1650352000000|2022-04-19 07:06:40|418.65|415.77|418.96|416.08|418.96|416.08|418.65|415.77|0
1650352010000|2022-04-19 07:06:50|418.88|416|418.42|415.54|418.88|416|418.42|415.54|0
1650352020000|2022-04-19 07:07:00|418.57|415.69|418.57|415.69|418.88|416|418.57|415.69|0
1650352030000|2022-04-19 07:07:10|418.65|415.77|418.27|415.39|418.65|415.77|418.27|415.39|0
1650352040000|2022-04-19 07:07:20|417.96|415.08|417.65|414.77|417.96|415.08|417.65|414.77|0
1650352050000|2022-04-19 07:07:30|417.8|414.92|417.42|414.54|417.8|414.92|417.42|414.54|0
1650352060000|2022-04-19 07:07:40|417.5|414.62|417.34|414.46|417.5|414.62|417.34|414.46|0
1650352070000|2022-04-19 07:07:50|417.26|414.38|417.72|414.84|417.72|414.84|417.26|414.38|0
1650352080000|2022-04-19 07:08:00|417.8|414.92|418.11|415.23|418.42|415.54|417.8|414.92|0
1650352090000|2022-04-19 07:08:10|418.27|415.39|418.42|415.54|418.65|415.77|418.27|415.39|0
1650352100000|2022-04-19 07:08:20|418.27|415.39|417.96|415.08|418.27|415.39|417.96|415.08|0
1650352110000|2022-04-19 07:08:30|418.11|415.23|417.88|415|418.11|415.23|417.88|415|0
1650352120000|2022-04-19 07:08:40|417.96|415.08|418.11|415.23|418.11|415.23|417.96|415.08|0
1650352150000|2022-04-19 07:09:10|417.96|415.08|418.11|415.23|418.11|415.23|417.96|415.08|0
1650352160000|2022-04-19 07:09:20|417.96|415.08|417.65|414.77|417.96|415.08|417.65|414.77|0
1650352170000|2022-04-19 07:09:30|417.8|414.92|417.65|414.77|417.8|414.92|417.5|414.62|0
1650352180000|2022-04-19 07:09:40|417.8|414.92|418.11|415.23|418.11|415.23|417.8|414.92|0
1650352190000|2022-04-19 07:09:50|417.96|415.08|418.11|415.23|418.27|415.39|417.8|414.92|0
1650352200000|2022-04-19 07:10:00|417.8|414.92|417.65|414.77|417.8|414.92|417.5|414.62|0
1650352210000|2022-04-19 07:10:10|417.72|414.84|416.73|413.85|417.72|414.84|416.57|413.69|0
1650352220000|2022-04-19 07:10:20|416.8|413.92|416.88|414|417.19|414.31|416.73|413.85|0
1650352230000|2022-04-19 07:10:30|417.03|414.15|416.27|413.39|417.03|414.15|416.27|413.39|0
1650352240000|2022-04-19 07:10:40|416.11|413.23|416.27|413.39|416.42|413.54|416.11|413.23|0
1650352250000|2022-04-19 07:10:50|415.96|413.08|415.96|413.08|416.11|413.23|415.96|413.08|0
1650352260000|2022-04-19 07:11:00|415.81|412.93|416.11|413.23|416.11|413.23|415.81|412.93|0
1650352270000|2022-04-19 07:11:10|416.03|413.15|415.96|413.08|416.03|413.15|415.81|412.93|0
1650352280000|2022-04-19 07:11:20|416.11|413.23|415.96|413.08|416.11|413.23|415.96|413.08|0
1650352290000|2022-04-19 07:11:30|416.19|413.31|415.81|412.93|416.42|413.54|415.81|412.93|0
1650352300000|2022-04-19 07:11:40|415.96|413.08|415.96|413.08|415.96|413.08|415.81|412.93|0
1650352310000|2022-04-19 07:11:50|416.11|413.23|416.42|413.54|416.42|413.54|416.11|413.23|0
1650352320000|2022-04-19 07:12:00|416.34|413.46|416.49|413.61|416.73|413.85|416.34|413.46|0
1650352330000|2022-04-19 07:12:10|416.57|413.69|417.03|414.15|417.03|414.15|416.57|413.69|0
1650352340000|2022-04-19 07:12:20|417.19|414.31|417.26|414.38|417.26|414.38|417.19|414.31|0
1650352350000|2022-04-19 07:12:30|417.11|414.23|417.03|414.15|417.26|414.38|417.03|414.15|0
1650352360000|2022-04-19 07:12:40|416.88|414|416.65|413.77|416.88|414|416.57|413.69|0
1650352370000|2022-04-19 07:12:50|415.96|413.08|416.03|413.15|416.27|413.39|415.96|413.08|0
1650352380000|2022-04-19 07:13:00|415.73|412.85|415.57|412.69|415.81|412.93|415.57|412.69|0
1650352390000|2022-04-19 07:13:10|415.96|413.08|415.57|412.69|415.96|413.08|415.57|412.69|0
1650352400000|2022-04-19 07:13:20|415.5|412.62|415.35|412.47|415.5|412.62|415.27|412.39|0
1650352410000|2022-04-19 07:13:30|415.81|412.93|415.81|412.93|415.81|412.93|415.65|412.77|0
1650352420000|2022-04-19 07:13:40|415.73|412.85|415.65|412.77|415.96|413.08|415.65|412.77|0
1650352430000|2022-04-19 07:13:50|415.04|412.16|414.43|411.55|415.19|412.31|414.43|411.55|0
1650352440000|2022-04-19 07:14:00|414.27|411.39|414.58|411.7|414.58|411.7|414.27|411.39|0
1650352450000|2022-04-19 07:14:10|414.12|411.24|414.43|411.55|414.43|411.55|414.04|411.16|0
1650352460000|2022-04-19 07:14:20|413.97|411.09|413.81|410.93|413.97|411.09|413.81|410.93|0
1650352470000|2022-04-19 07:14:30|413.97|411.09|414.43|411.55|414.43|411.55|413.97|411.09|0
1650352480000|2022-04-19 07:14:40|414.58|411.7|414.35|411.47|414.58|411.7|414.35|411.47|0
1650352490000|2022-04-19 07:14:50|414.19|411.31|413.81|410.93|414.19|411.31|413.81|410.93|0
1650352500000|2022-04-19 07:15:00|413.66|410.78|413.35|410.47|413.66|410.78|413.35|410.47|0
1650352510000|2022-04-19 07:15:10|413.2|410.32|413.2|410.32|413.35|410.47|413.2|410.32|0
1650352520000|2022-04-19 07:15:20|413.66|410.78|414.42|411.54|414.42|411.54|413.66|410.78|0
1650352530000|2022-04-19 07:15:30|414.12|411.24|414.42|411.54|414.42|411.54|414.12|411.24|0
1650352540000|2022-04-19 07:15:40|414.27|411.39|414.5|411.62|414.5|411.62|414.27|411.39|0
1650352550000|2022-04-19 07:15:50|414.73|411.85|414.65|411.77|414.73|411.85|414.58|411.7|0
1650352560000|2022-04-19 07:16:00|414.42|411.54|414.27|411.39|414.42|411.54|414.12|411.24|0
1650352570000|2022-04-19 07:16:10|413.97|411.09|413.81|410.93|413.97|411.09|413.51|410.63|0
1650352580000|2022-04-19 07:16:20|413.97|411.09|413.81|410.93|413.97|411.09|413.81|410.93|0
1650352590000|2022-04-19 07:16:30|413.58|410.7|413.51|410.63|413.58|410.7|413.2|410.32|0
1650352600000|2022-04-19 07:16:40|413.35|410.47|413.2|410.32|413.51|410.63|413.2|410.32|0
1650352610000|2022-04-19 07:16:50|413.35|410.47|413.2|410.32|413.35|410.47|413.2|410.32|0
1650352620000|2022-04-19 07:17:00|413.35|410.47|413.66|410.78|413.66|410.78|413.35|410.47|0
1650352630000|2022-04-19 07:17:10|413.35|410.47|413.51|410.63|413.51|410.63|413.35|410.47|0
1650352640000|2022-04-19 07:17:20|413.66|410.78|413.96|411.08|413.96|411.08|413.51|410.63|0
1650352650000|2022-04-19 07:17:30|413.81|410.93|413.51|410.63|413.81|410.93|413.51|410.63|0
1650352670000|2022-04-19 07:17:50|413.35|410.47|413.81|410.93|413.81|410.93|413.35|410.47|0
1650352680000|2022-04-19 07:18:00|413.58|410.7|413.35|410.47|413.58|410.7|413.35|410.47|0
1650352690000|2022-04-19 07:18:10|413.2|410.32|413.58|410.7|413.58|410.7|413.2|410.32|0
1650352700000|2022-04-19 07:18:20|413.66|410.78|413.96|411.08|413.96|411.08|413.51|410.63|0
1650352710000|2022-04-19 07:18:30|413.81|410.93|413.96|411.08|414.12|411.24|413.81|410.93|0
1650352720000|2022-04-19 07:18:40|414.19|411.31|414.58|411.7|414.58|411.7|414.12|411.24|0
1650352730000|2022-04-19 07:18:50|414.73|411.85|414.88|412|414.88|412|414.73|411.85|0
1650352740000|2022-04-19 07:19:00|414.96|412.08|415.04|412.16|415.04|412.16|414.96|412.08|0
1650352750000|2022-04-19 07:19:10|415.11|412.23|415.04|412.16|415.19|412.31|415.04|412.16|0
1650352760000|2022-04-19 07:19:20|414.88|412|415.04|412.16|415.04|412.16|414.88|412|0
1650352770000|2022-04-19 07:19:30|414.73|411.85|414.58|411.7|414.73|411.85|414.58|411.7|0
1650352780000|2022-04-19 07:19:40|414.73|411.85|414.42|411.54|414.73|411.85|414.27|411.39|0
1650352790000|2022-04-19 07:19:50|414.73|411.85|414.65|411.77|414.73|411.85|414.65|411.77|0
1650352800000|2022-04-19 07:20:00|414.58|411.7|413.96|411.08|414.58|411.7|413.96|411.08|0
1650352810000|2022-04-19 07:20:10|413.81|410.93|414.19|411.31|414.19|411.31|413.81|410.93|0
1650352820000|2022-04-19 07:20:20|414.27|411.39|414.58|411.7|414.58|411.7|414.27|411.39|0
1650352830000|2022-04-19 07:20:30|414.73|411.85|414.58|411.7|414.73|411.85|414.42|411.54|0
1650352840000|2022-04-19 07:20:40|414.65|411.77|414.73|411.85|414.88|412|414.65|411.77|0
1650352850000|2022-04-19 07:20:50|414.8|411.92|415.19|412.31|415.19|412.31|414.8|411.92|0
1650352870000|2022-04-19 07:21:10|415.04|412.16|415.04|412.16|415.19|412.31|415.04|412.16|0
1650352880000|2022-04-19 07:21:20|414.88|412|414.58|411.7|414.88|412|414.58|411.7|0
1650352890000|2022-04-19 07:21:30|414.42|411.54|414.34|411.46|414.42|411.54|414.12|411.24|0
1650352900000|2022-04-19 07:21:40|414.27|411.39|414.27|411.39|414.27|411.39|414.27|411.39|0
1650352910000|2022-04-19 07:21:50|414.19|411.31|414.58|411.7|414.58|411.7|414.19|411.31|0
1650352920000|2022-04-19 07:22:00|414.73|411.85|414.88|412|414.88|412|414.73|411.85|0
1650352930000|2022-04-19 07:22:10|414.42|411.54|414.04|411.16|414.42|411.54|414.04|411.16|0
1650352940000|2022-04-19 07:22:20|413.96|411.08|413.81|410.93|413.96|411.08|413.81|410.93|0
1650352950000|2022-04-19 07:22:30|413.66|410.78|413.81|410.93|413.81|410.93|413.66|410.78|0
1650352960000|2022-04-19 07:22:40|413.96|411.08|413.66|410.78|413.96|411.08|413.66|410.78|0
1650352970000|2022-04-19 07:22:50|413.58|410.7|413.66|410.78|413.66|410.78|413.58|410.7|0
1650352980000|2022-04-19 07:23:00|413.5|410.62|413.35|410.47|413.5|410.62|413.35|410.47|0
1650352990000|2022-04-19 07:23:10|413.5|410.62|413.42|410.54|413.5|410.62|413.42|410.54|0
1650353000000|2022-04-19 07:23:20|413.35|410.47|413.66|410.78|413.66|410.78|413.2|410.32|0
1650353010000|2022-04-19 07:23:30|413.5|410.62|413.35|410.47|413.5|410.62|413.35|410.47|0
1650353020000|2022-04-19 07:23:40|413.5|410.62|413.81|410.93|413.81|410.93|413.5|410.62|0
1650353030000|2022-04-19 07:23:50|413.66|410.78|413.81|410.93|413.81|410.93|413.66|410.78|0
1650353040000|2022-04-19 07:24:00|413.96|411.08|414.11|411.23|414.11|411.23|413.96|411.08|0
1650353050000|2022-04-19 07:24:10|413.81|410.93|413.96|411.08|413.96|411.08|413.81|410.93|0
1650353060000|2022-04-19 07:24:20|414.27|411.39|414.42|411.54|414.42|411.54|414.27|411.39|0
1650353070000|2022-04-19 07:24:30|414.57|411.69|414.73|411.85|414.73|411.85|414.57|411.69|0
1650353080000|2022-04-19 07:24:40|415.03|412.15|415.03|412.15|415.03|412.15|415.03|412.15|0
1650353090000|2022-04-19 07:24:50|414.88|412|414.8|411.92|414.88|412|414.8|411.92|0
1650353100000|2022-04-19 07:25:00|415.03|412.15|414.73|411.85|415.03|412.15|414.73|411.85|0
1650353110000|2022-04-19 07:25:10|414.57|411.69|414.88|412|414.88|412|414.57|411.69|0
1650353120000|2022-04-19 07:25:20|415.19|412.31|415.19|412.31|415.19|412.31|415.19|412.31|0
1650353130000|2022-04-19 07:25:30|415.34|412.46|415.19|412.31|415.34|412.46|415.19|412.31|0
1650353140000|2022-04-19 07:25:40|414.88|412|414.88|412|414.88|412|414.88|412|0
1650353150000|2022-04-19 07:25:50|415.03|412.15|414.57|411.69|415.03|412.15|414.57|411.69|0
1650353160000|2022-04-19 07:26:00|414.73|411.85|414.88|412|414.88|412|414.57|411.69|0
1650353170000|2022-04-19 07:26:10|414.95|412.07|414.73|411.85|414.95|412.07|414.73|411.85|0
1650353180000|2022-04-19 07:26:20|414.57|411.69|414.73|411.85|414.73|411.85|414.57|411.69|0
1650353190000|2022-04-19 07:26:30|414.88|412|414.73|411.85|414.88|412|414.73|411.85|0
1650353200000|2022-04-19 07:26:40|414.88|412|414.57|411.69|414.88|412|414.57|411.69|0
1650353210000|2022-04-19 07:26:50|414.42|411.54|414.65|411.77|414.65|411.77|414.42|411.54|0
1650353220000|2022-04-19 07:27:00|414.57|411.69|415.03|412.15|415.03|412.15|414.57|411.69|0
1650353230000|2022-04-19 07:27:10|415.19|412.31|415.19|412.31|415.19|412.31|415.19|412.31|0
1650353240000|2022-04-19 07:27:20|415.34|412.46|415.19|412.31|415.34|412.46|415.19|412.31|0
1650353250000|2022-04-19 07:27:30|415.26|412.38|414.88|412|415.26|412.38|414.88|412|0
1650353260000|2022-04-19 07:27:40|414.95|412.07|414.57|411.69|414.95|412.07|414.57|411.69|0
1650353270000|2022-04-19 07:27:50|414.11|411.23|414.57|411.69|414.73|411.85|414.11|411.23|0
1650353290000|2022-04-19 07:28:10|414.73|411.85|414.42|411.54|414.73|411.85|414.42|411.54|0
1650353300000|2022-04-19 07:28:20|414.49|411.61|414.49|411.61|414.49|411.61|414.49|411.61|0
1650353310000|2022-04-19 07:28:30|414.42|411.54|414.42|411.54|414.65|411.77|414.42|411.54|0
1650353320000|2022-04-19 07:28:40|414.27|411.39|414.42|411.54|414.42|411.54|414.27|411.39|0
1650353330000|2022-04-19 07:28:50|414.27|411.39|414.34|411.46|414.42|411.54|414.27|411.39|0
1650353340000|2022-04-19 07:29:00|414.27|411.39|414.34|411.46|414.42|411.54|414.27|411.39|0
1650353350000|2022-04-19 07:29:10|414.11|411.23|413.96|411.08|414.11|411.23|413.96|411.08|0
1650353360000|2022-04-19 07:29:20|414.27|411.39|414.27|411.39|414.27|411.39|414.11|411.23|0
1650353370000|2022-04-19 07:29:30|414.34|411.46|414.34|411.46|414.34|411.46|414.34|411.46|0
1650353380000|2022-04-19 07:29:40|414.42|411.54|414.42|411.54|414.49|411.61|414.42|411.54|0
1650353390000|2022-04-19 07:29:50|413.96|411.08|414.27|411.39|414.42|411.54|413.96|411.08|0
1650353400000|2022-04-19 07:30:00|414.42|411.54|414.72|411.84|414.72|411.84|414.42|411.54|0
1650353410000|2022-04-19 07:30:10|414.88|412|415.03|412.15|415.03|412.15|414.88|412|0
1650353420000|2022-04-19 07:30:20|415.18|412.3|415.18|412.3|415.34|412.46|415.18|412.3|0
1650353440000|2022-04-19 07:30:40|415.03|412.15|414.88|412|415.18|412.3|414.88|412|0
1650353450000|2022-04-19 07:30:50|414.57|411.69|414.49|411.61|414.57|411.69|414.42|411.54|0
1650353460000|2022-04-19 07:31:00|414.42|411.54|414.34|411.46|414.42|411.54|414.26|411.38|0
1650353470000|2022-04-19 07:31:10|414.42|411.54|414.03|411.15|414.42|411.54|414.03|411.15|0
1650353480000|2022-04-19 07:31:20|413.96|411.08|413.96|411.08|414.03|411.15|413.96|411.08|0
1650353490000|2022-04-19 07:31:30|414.03|411.15|413.81|410.93|414.03|411.15|413.81|410.93|0
1650353500000|2022-04-19 07:31:40|413.65|410.77|413.8|410.92|413.8|410.92|413.57|410.69|0
1650353510000|2022-04-19 07:31:50|413.96|411.08|413.88|411|413.96|411.08|413.8|410.92|0
1650353520000|2022-04-19 07:32:00|413.96|411.08|413.8|410.92|413.96|411.08|413.8|410.92|0
1650353530000|2022-04-19 07:32:10|413.96|411.08|413.8|410.92|413.96|411.08|413.8|410.92|0
1650353540000|2022-04-19 07:32:20|414.11|411.23|413.96|411.08|414.26|411.38|413.96|411.08|0
1650353550000|2022-04-19 07:32:30|414.11|411.23|413.73|410.85|414.11|411.23|413.73|410.85|0
1650353560000|2022-04-19 07:32:40|413.8|410.92|413.57|410.69|413.8|410.92|413.5|410.62|0
1650353570000|2022-04-19 07:32:50|413.5|410.62|413.42|410.54|413.5|410.62|413.42|410.54|0
1650353580000|2022-04-19 07:33:00|413.5|410.62|413.42|410.54|413.65|410.77|413.42|410.54|0
1650353590000|2022-04-19 07:33:10|413.5|410.62|413.35|410.47|413.5|410.62|413.35|410.47|0
1650353600000|2022-04-19 07:33:20|413.5|410.62|413.35|410.47|413.5|410.62|413.35|410.47|0
1650353610000|2022-04-19 07:33:30|413.42|410.54|413.65|410.77|413.65|410.77|413.42|410.54|0
1650353620000|2022-04-19 07:33:40|413.57|410.69|413.57|410.69|413.57|410.69|413.57|410.69|0
1650353630000|2022-04-19 07:33:50|413.5|410.62|413.5|410.62|413.5|410.62|413.35|410.47|0
1650353640000|2022-04-19 07:34:00|413.65|410.77|413.5|410.62|413.65|410.77|413.5|410.62|0
1650353650000|2022-04-19 07:34:10|413.42|410.54|413.19|410.31|413.42|410.54|413.19|410.31|0
1650353660000|2022-04-19 07:34:20|413.34|410.46|413.34|410.46|413.34|410.46|413.19|410.31|0
1650353670000|2022-04-19 07:34:30|413.5|410.62|413.5|410.62|413.5|410.62|413.34|410.46|0
1650353680000|2022-04-19 07:34:40|413.34|410.46|413.34|410.46|413.34|410.46|413.27|410.39|0
1650353690000|2022-04-19 07:34:50|413.27|410.39|413.26|410.38|413.27|410.39|413.26|410.38|0
1650353700000|2022-04-19 07:35:00|413.34|410.46|413.19|410.31|413.34|410.46|413.19|410.31|0
1650353720000|2022-04-19 07:35:20|413.34|410.46|413.34|410.46|413.34|410.46|413.34|410.46|0
1650353730000|2022-04-19 07:35:30|413.42|410.54|413.34|410.46|413.5|410.62|413.34|410.46|0
1650353740000|2022-04-19 07:35:40|413.42|410.54|413.5|410.62|413.5|410.62|413.42|410.54|0
1650353750000|2022-04-19 07:35:50|413.34|410.46|413.19|410.31|413.34|410.46|413.19|410.31|0
1650353760000|2022-04-19 07:36:00|413.34|410.46|413.34|410.46|413.34|410.46|413.34|410.46|0
1650353770000|2022-04-19 07:36:10|413.19|410.31|411.66|408.78|413.19|410.31|411.66|408.78|0
1650353780000|2022-04-19 07:36:20|411.97|409.09|412.27|409.39|412.27|409.39|411.97|409.09|0
1650353790000|2022-04-19 07:36:30|411.82|408.94|411.66|408.78|411.82|408.94|411.51|408.63|0
1650353800000|2022-04-19 07:36:40|411.51|408.63|411.66|408.78|411.66|408.78|411.51|408.63|0
1650353810000|2022-04-19 07:36:50|411.97|409.09|411.74|408.86|412.04|409.16|411.74|408.86|0
1650353820000|2022-04-19 07:37:00|411.82|408.94|411.66|408.78|411.82|408.94|411.66|408.78|0
1650353830000|2022-04-19 07:37:10|411.58|408.7|411.66|408.78|411.66|408.78|411.51|408.63|0
1650353840000|2022-04-19 07:37:20|411.58|408.7|411.36|408.48|411.58|408.7|411.36|408.48|0
1650353850000|2022-04-19 07:37:30|411.2|408.32|411.51|408.63|411.51|408.63|411.05|408.17|0
1650353860000|2022-04-19 07:37:40|411.36|408.48|411.51|408.63|411.51|408.63|411.36|408.48|0
1650353870000|2022-04-19 07:37:50|411.36|408.48|411.43|408.55|411.51|408.63|411.36|408.48|0
1650353880000|2022-04-19 07:38:00|411.36|408.48|411.2|408.32|411.36|408.48|411.2|408.32|0
1650353890000|2022-04-19 07:38:10|411.05|408.17|411.05|408.17|411.05|408.17|410.9|408.02|0
1650353900000|2022-04-19 07:38:20|411.13|408.25|411.2|408.32|411.2|408.32|411.13|408.25|0
1650353910000|2022-04-19 07:38:30|411.36|408.48|411.51|408.63|411.51|408.63|411.36|408.48|0
1650353920000|2022-04-19 07:38:40|411.66|408.78|411.43|408.55|411.66|408.78|411.36|408.48|0
1650353930000|2022-04-19 07:38:50|411.36|408.48|411.36|408.48|411.51|408.63|411.36|408.48|0
1650353940000|2022-04-19 07:39:00|411.66|408.78|411.43|408.55|411.66|408.78|411.36|408.48|0
1650353950000|2022-04-19 07:39:10|411.36|408.48|411.2|408.32|411.36|408.48|411.2|408.32|0
1650353960000|2022-04-19 07:39:20|411.36|408.48|411.36|408.48|411.51|408.63|411.36|408.48|0
1650353970000|2022-04-19 07:39:30|411.51|408.63|411.73|408.85|411.73|408.85|411.51|408.63|0
1650353980000|2022-04-19 07:39:40|411.66|408.78|411.66|408.78|411.81|408.93|411.66|408.78|0
1650353990000|2022-04-19 07:39:50|411.81|408.93|412.12|409.24|412.12|409.24|411.81|408.93|0
1650354000000|2022-04-19 07:40:00|412.04|409.16|411.43|408.55|412.04|409.16|411.43|408.55|0
1650354010000|2022-04-19 07:40:10|411.36|408.48|411.66|408.78|411.66|408.78|411.36|408.48|0
1650354020000|2022-04-19 07:40:20|411.58|408.7|411.43|408.55|411.58|408.7|411.43|408.55|0
1650354030000|2022-04-19 07:40:30|411.36|408.48|411.28|408.4|411.36|408.48|411.28|408.4|0
1650354040000|2022-04-19 07:40:40|411.2|408.32|411.2|408.32|411.36|408.48|411.2|408.32|0
1650354050000|2022-04-19 07:40:50|411.36|408.48|411.36|408.48|411.36|408.48|411.36|408.48|0
1650354060000|2022-04-19 07:41:00|411.2|408.32|411.2|408.32|411.2|408.32|411.05|408.17|0
1650354070000|2022-04-19 07:41:10|411.12|408.24|411.05|408.17|411.2|408.32|411.05|408.17|0
1650354080000|2022-04-19 07:41:20|411.36|408.48|411.66|408.78|411.66|408.78|411.36|408.48|0
1650354090000|2022-04-19 07:41:30|411.51|408.63|412.12|409.24|412.12|409.24|411.51|408.63|0
1650354100000|2022-04-19 07:41:40|411.97|409.09|411.97|409.09|411.97|409.09|411.97|409.09|0
1650354110000|2022-04-19 07:41:50|411.73|408.85|411.43|408.55|411.73|408.85|411.43|408.55|0
1650354120000|2022-04-19 07:42:00|411.36|408.48|411.51|408.63|411.51|408.63|411.36|408.48|0
1650354130000|2022-04-19 07:42:10|411.43|408.55|411.43|408.55|411.43|408.55|411.36|408.48|0
1650354140000|2022-04-19 07:42:20|411.51|408.63|411.51|408.63|411.51|408.63|411.51|408.63|0
1650354150000|2022-04-19 07:42:30|411.36|408.48|411.28|408.4|411.36|408.48|411.2|408.32|0
1650354160000|2022-04-19 07:42:40|411.35|408.47|411.2|408.32|411.43|408.55|411.2|408.32|0
1650354170000|2022-04-19 07:42:50|411.28|408.4|411.2|408.32|411.28|408.4|411.2|408.32|0
1650354180000|2022-04-19 07:43:00|411.35|408.47|411.51|408.63|411.51|408.63|411.35|408.47|0
1650354190000|2022-04-19 07:43:10|411.43|408.55|411.43|408.55|411.51|408.63|411.43|408.55|0
1650354200000|2022-04-19 07:43:20|411.58|408.7|412.12|409.24|412.12|409.24|411.58|408.7|0
1650354210000|2022-04-19 07:43:30|411.97|409.09|411.81|408.93|411.97|409.09|411.81|408.93|0
1650354220000|2022-04-19 07:43:40|411.89|409.01|411.89|409.01|411.89|409.01|411.81|408.93|0
1650354230000|2022-04-19 07:43:50|411.81|408.93|411.96|409.08|411.96|409.08|411.81|408.93|0
1650354240000|2022-04-19 07:44:00|412.12|409.24|412.04|409.16|412.19|409.31|412.04|409.16|0
1650354250000|2022-04-19 07:44:10|412.12|409.24|412.5|409.62|412.5|409.62|412.12|409.24|0
1650354260000|2022-04-19 07:44:20|412.42|409.54|412.27|409.39|412.42|409.54|412.27|409.39|0
1650354270000|2022-04-19 07:44:30|412.34|409.46|412.58|409.7|412.65|409.77|412.34|409.46|0
1650354280000|2022-04-19 07:44:40|412.5|409.62|412.5|409.62|412.5|409.62|412.5|409.62|0
1650354290000|2022-04-19 07:44:50|412.58|409.7|412.27|409.39|412.58|409.7|412.27|409.39|0
1650354300000|2022-04-19 07:45:00|412.12|409.24|412.19|409.31|412.19|409.31|412.12|409.24|0
1650354310000|2022-04-19 07:45:10|412.04|409.16|411.96|409.08|412.04|409.16|411.96|409.08|0
1650354320000|2022-04-19 07:45:20|412.04|409.16|411.96|409.08|412.04|409.16|411.96|409.08|0
1650354330000|2022-04-19 07:45:30|412.12|409.24|412.58|409.7|412.58|409.7|412.12|409.24|0
1650354340000|2022-04-19 07:45:40|412.42|409.54|412.58|409.7|412.58|409.7|412.42|409.54|0
1650354350000|2022-04-19 07:45:50|413.19|410.31|412.88|410|413.19|410.31|412.8|409.92|0
1650354360000|2022-04-19 07:46:00|412.95|410.07|413.11|410.23|413.11|410.23|412.95|410.07|0
1650354370000|2022-04-19 07:46:10|413.19|410.31|413.49|410.61|413.65|410.77|413.19|410.31|0
1650354380000|2022-04-19 07:46:20|413.57|410.69|413.8|410.92|413.8|410.92|413.57|410.69|0
1650354390000|2022-04-19 07:46:30|413.95|411.07|414.26|411.38|414.41|411.53|413.95|411.07|0
1650354400000|2022-04-19 07:46:40|413.95|411.07|414.1|411.22|414.18|411.3|413.95|411.07|0
1650354410000|2022-04-19 07:46:50|414.18|411.3|414.56|411.68|414.72|411.84|414.18|411.3|0
1650354420000|2022-04-19 07:47:00|414.41|411.53|414.41|411.53|414.41|411.53|414.41|411.53|0
1650354430000|2022-04-19 07:47:10|414.33|411.45|414.41|411.53|414.48|411.6|414.33|411.45|0
1650354440000|2022-04-19 07:47:20|414.33|411.45|414.26|411.38|414.33|411.45|414.26|411.38|0
1650354450000|2022-04-19 07:47:30|414.33|411.45|414.26|411.38|414.41|411.53|414.26|411.38|0
1650354460000|2022-04-19 07:47:40|414.41|411.53|414.56|411.68|414.56|411.68|414.41|411.53|0
1650354470000|2022-04-19 07:47:50|414.41|411.53|414.41|411.53|414.41|411.53|414.41|411.53|0
1650354480000|2022-04-19 07:48:00|414.33|411.45|414.41|411.53|414.41|411.53|414.33|411.45|0
1650354490000|2022-04-19 07:48:10|414.56|411.68|414.56|411.68|414.56|411.68|414.56|411.68|0
1650354500000|2022-04-19 07:48:20|414.72|411.84|414.87|411.99|414.87|411.99|414.72|411.84|0
1650354510000|2022-04-19 07:48:30|414.72|411.84|414.56|411.68|414.72|411.84|414.41|411.53|0
1650354530000|2022-04-19 07:48:50|414.41|411.53|414.41|411.53|414.41|411.53|414.26|411.38|0
1650354540000|2022-04-19 07:49:00|414.26|411.38|414.26|411.38|414.26|411.38|414.1|411.22|0
1650354550000|2022-04-19 07:49:10|414.1|411.22|414.18|411.3|414.18|411.3|414.1|411.22|0
1650354560000|2022-04-19 07:49:20|414.1|411.22|414.1|411.22|414.1|411.22|414.1|411.22|0
1650354570000|2022-04-19 07:49:30|414.18|411.3|414.26|411.38|414.26|411.38|414.18|411.3|0
1650354580000|2022-04-19 07:49:40|414.64|411.76|414.87|411.99|414.87|411.99|414.64|411.76|0
1650354590000|2022-04-19 07:49:50|414.79|411.91|414.72|411.84|414.79|411.91|414.72|411.84|0
1650354600000|2022-04-19 07:50:00|414.79|411.91|414.72|411.84|414.79|411.91|414.72|411.84|0
1650354610000|2022-04-19 07:50:10|415.02|412.14|414.94|412.06|415.02|412.14|414.94|412.06|0
1650354620000|2022-04-19 07:50:20|415.02|412.14|415.17|412.29|415.17|412.29|415.02|412.14|0
1650354630000|2022-04-19 07:50:30|415.02|412.14|414.79|411.91|415.02|412.14|414.79|411.91|0
1650354640000|2022-04-19 07:50:40|414.72|411.84|414.71|411.83|414.79|411.91|414.71|411.83|0
1650354650000|2022-04-19 07:50:50|414.64|411.76|414.64|411.76|414.71|411.83|414.64|411.76|0
1650354660000|2022-04-19 07:51:00|414.71|411.83|415.02|412.14|415.02|412.14|414.71|411.83|0
1650354670000|2022-04-19 07:51:10|415.09|412.21|415.17|412.29|415.17|412.29|415.09|412.21|0
1650354680000|2022-04-19 07:51:20|415.02|412.14|415.02|412.14|415.17|412.29|415.02|412.14|0
1650354690000|2022-04-19 07:51:30|414.94|412.06|414.79|411.91|414.94|412.06|414.79|411.91|0
1650354700000|2022-04-19 07:51:40|414.87|411.99|414.71|411.83|414.87|411.99|414.71|411.83|0
1650354710000|2022-04-19 07:51:50|414.63|411.75|414.63|411.75|414.71|411.83|414.63|411.75|0
1650354720000|2022-04-19 07:52:00|414.71|411.83|414.87|411.99|414.87|411.99|414.71|411.83|0
1650354730000|2022-04-19 07:52:10|414.79|411.91|415.09|412.21|415.09|412.21|414.79|411.91|0
1650354740000|2022-04-19 07:52:20|415.17|412.29|415.09|412.21|415.17|412.29|415.09|412.21|0
1650354750000|2022-04-19 07:52:30|415.17|412.29|415.02|412.14|415.33|412.45|415.02|412.14|0
1650354760000|2022-04-19 07:52:40|415.17|412.29|415.25|412.37|415.25|412.37|415.17|412.29|0
1650354770000|2022-04-19 07:52:50|415.17|412.29|415.17|412.29|415.17|412.29|415.17|412.29|0
1650354780000|2022-04-19 07:53:00|415.02|412.14|415.02|412.14|415.02|412.14|415.02|412.14|0
1650354790000|2022-04-19 07:53:10|414.87|411.99|415.02|412.14|415.02|412.14|414.87|411.99|0
1650354800000|2022-04-19 07:53:20|414.87|411.99|414.71|411.83|414.87|411.99|414.71|411.83|0
1650354810000|2022-04-19 07:53:30|414.87|411.99|414.87|411.99|414.94|412.06|414.87|411.99|0
1650354820000|2022-04-19 07:53:40|415.02|412.14|415.17|412.29|415.17|412.29|415.02|412.14|0
1650354830000|2022-04-19 07:53:50|415.09|412.21|415.02|412.14|415.09|412.21|415.02|412.14|0
1650354840000|2022-04-19 07:54:00|414.94|412.06|414.87|411.99|415.02|412.14|414.87|411.99|0
1650354850000|2022-04-19 07:54:10|415.02|412.14|414.79|411.91|415.02|412.14|414.79|411.91|0
1650354860000|2022-04-19 07:54:20|414.71|411.83|414.71|411.83|414.71|411.83|414.71|411.83|0
1650354870000|2022-04-19 07:54:30|414.79|411.91|414.87|411.99|414.87|411.99|414.71|411.83|0
1650354880000|2022-04-19 07:54:40|415.02|412.14|415.17|412.29|415.17|412.29|415.02|412.14|0
1650354890000|2022-04-19 07:54:50|415.09|412.21|415.17|412.29|415.17|412.29|415.09|412.21|0
1650354900000|2022-04-19 07:55:00|415.63|412.75|415.79|412.91|415.79|412.91|415.63|412.75|0
1650354910000|2022-04-19 07:55:10|415.94|413.06|416.4|413.52|416.4|413.52|415.94|413.06|0
1650354920000|2022-04-19 07:55:20|416.55|413.67|416.55|413.67|416.55|413.67|416.4|413.52|0
1650354930000|2022-04-19 07:55:30|416.86|413.98|416.86|413.98|417.01|414.13|416.86|413.98|0
1650354940000|2022-04-19 07:55:40|416.78|413.9|416.55|413.67|416.78|413.9|416.55|413.67|0
1650354950000|2022-04-19 07:55:50|416.71|413.83|416.55|413.67|416.71|413.83|416.55|413.67|0
1650354960000|2022-04-19 07:56:00|416.4|413.52|417.01|414.13|417.01|414.13|416.4|413.52|0
1650354970000|2022-04-19 07:56:10|417.17|414.29|416.86|413.98|417.17|414.29|416.86|413.98|0
1650354980000|2022-04-19 07:56:20|416.78|413.9|417.09|414.21|417.09|414.21|416.78|413.9|0
1650354990000|2022-04-19 07:56:30|417.17|414.29|417.32|414.44|417.32|414.44|417.17|414.29|0
1650355000000|2022-04-19 07:56:40|417.24|414.36|417.32|414.44|417.32|414.44|417.24|414.36|0
1650355010000|2022-04-19 07:56:50|417.55|414.67|417.47|414.59|417.55|414.67|417.47|414.59|0
1650355020000|2022-04-19 07:57:00|417.32|414.44|417.63|414.75|417.63|414.75|417.32|414.44|0
1650355030000|2022-04-19 07:57:10|417.47|414.59|417.32|414.44|417.47|414.59|417.32|414.44|0
1650355040000|2022-04-19 07:57:20|417.39|414.51|417.47|414.59|417.47|414.59|417.39|414.51|0
1650355050000|2022-04-19 07:57:30|417.63|414.75|417.47|414.59|417.63|414.75|417.47|414.59|0
1650355060000|2022-04-19 07:57:40|417.63|414.75|417.78|414.9|417.94|415.06|417.63|414.75|0
1650355070000|2022-04-19 07:57:50|417.63|414.75|417.63|414.75|417.63|414.75|417.63|414.75|0
1650355080000|2022-04-19 07:58:00|417.78|414.9|417.78|414.9|417.78|414.9|417.78|414.9|0
1650355090000|2022-04-19 07:58:10|417.7|414.82|417.94|415.06|417.94|415.06|417.7|414.82|0
1650355100000|2022-04-19 07:58:20|417.78|414.9|417.94|415.06|417.94|415.06|417.78|414.9|0
1650355110000|2022-04-19 07:58:30|418.24|415.36|418.4|415.52|418.4|415.52|418.24|415.36|0
1650355120000|2022-04-19 07:58:40|418.24|415.36|418.4|415.52|418.4|415.52|418.24|415.36|0
1650355130000|2022-04-19 07:58:50|418.55|415.67|418.4|415.52|418.55|415.67|418.4|415.52|0
1650355140000|2022-04-19 07:59:00|418.47|415.59|418.86|415.98|418.86|415.98|418.47|415.59|0
1650355150000|2022-04-19 07:59:10|419.01|416.13|418.93|416.05|419.01|416.13|418.93|416.05|0
1650355160000|2022-04-19 07:59:20|419.01|416.13|418.24|415.36|419.01|416.13|418.24|415.36|0
1650355170000|2022-04-19 07:59:30|418.4|415.52|418.32|415.44|418.4|415.52|418.32|415.44|0
1650355180000|2022-04-19 07:59:40|418.24|415.36|418.24|415.36|418.4|415.52|418.24|415.36|0
1650355190000|2022-04-19 07:59:50|418.4|415.52|417.93|415.05|418.4|415.52|417.93|415.05|0
1650355200000|2022-04-19 08:00:00|417.63|414.75|418.4|415.52|418.4|415.52|417.63|414.75|0
1650355210000|2022-04-19 08:00:10|418.55|415.67|418.62|415.74|418.7|415.82|418.55|415.67|0
1650355220000|2022-04-19 08:00:20|418.4|415.52|418.24|415.36|418.4|415.52|418.09|415.21|0
1650355230000|2022-04-19 08:00:30|418.55|415.67|419.01|416.13|419.17|416.29|418.55|415.67|0
1650355250000|2022-04-19 08:00:50|418.86|415.98|418.55|415.67|418.86|415.98|418.55|415.67|0
1650355260000|2022-04-19 08:01:00|418.7|415.82|418.7|415.82|418.7|415.82|418.62|415.74|0
1650355270000|2022-04-19 08:01:10|418.86|415.98|418.4|415.52|418.86|415.98|418.4|415.52|0
1650355280000|2022-04-19 08:01:20|418.55|415.67|418.4|415.52|418.55|415.67|418.4|415.52|0
1650355290000|2022-04-19 08:01:30|418.55|415.67|418.24|415.36|418.55|415.67|418.24|415.36|0
1650355300000|2022-04-19 08:01:40|418.55|415.67|418.4|415.52|418.55|415.67|418.4|415.52|0
1650355320000|2022-04-19 08:02:00|419.01|416.13|418.7|415.82|419.01|416.13|418.7|415.82|0
1650355330000|2022-04-19 08:02:10|418.86|415.98|418.93|416.05|419.16|416.28|418.86|415.98|0
1650355340000|2022-04-19 08:02:20|419.01|416.13|419.01|416.13|419.01|416.13|419.01|416.13|0
1650355350000|2022-04-19 08:02:30|419.32|416.44|419.16|416.28|419.32|416.44|419.16|416.28|0
1650355360000|2022-04-19 08:02:40|419.32|416.44|419.16|416.28|419.32|416.44|419.16|416.28|0
1650355370000|2022-04-19 08:02:50|419.32|416.44|419.16|416.28|419.32|416.44|419.16|416.28|0
1650355380000|2022-04-19 08:03:00|419.47|416.59|418.86|415.98|419.47|416.59|418.86|415.98|0
1650355390000|2022-04-19 08:03:10|419.01|416.13|418.86|415.98|419.01|416.13|418.86|415.98|0
1650355400000|2022-04-19 08:03:20|418.7|415.82|418.7|415.82|418.7|415.82|418.55|415.67|0
1650355410000|2022-04-19 08:03:30|418.78|415.9|419.32|416.44|419.32|416.44|418.78|415.9|0
1650355420000|2022-04-19 08:03:40|419.16|416.28|419.16|416.28|419.16|416.28|419.16|416.28|0
1650355430000|2022-04-19 08:03:50|419.24|416.36|418.86|415.98|419.24|416.36|418.86|415.98|0
1650355440000|2022-04-19 08:04:00|418.62|415.74|418.55|415.67|418.86|415.98|418.55|415.67|0
1650355450000|2022-04-19 08:04:10|418.47|415.59|418.55|415.67|418.55|415.67|418.39|415.51|0
1650355460000|2022-04-19 08:04:20|418.39|415.51|418.39|415.51|418.39|415.51|418.24|415.36|0
1650355470000|2022-04-19 08:04:30|418.24|415.36|418.55|415.67|418.55|415.67|418.24|415.36|0
1650355480000|2022-04-19 08:04:40|418.47|415.59|418.55|415.67|418.55|415.67|418.47|415.59|0
1650355490000|2022-04-19 08:04:50|418.7|415.82|418.55|415.67|418.7|415.82|418.55|415.67|0
1650355500000|2022-04-19 08:05:00|418.7|415.82|418.86|415.98|418.86|415.98|418.7|415.82|0
1650355510000|2022-04-19 08:05:10|418.7|415.82|418.7|415.82|418.7|415.82|418.55|415.67|0
1650355520000|2022-04-19 08:05:20|418.55|415.67|418.55|415.67|418.55|415.67|418.39|415.51|0
1650355530000|2022-04-19 08:05:30|418.47|415.59|418.39|415.51|418.47|415.59|418.39|415.51|0
1650355540000|2022-04-19 08:05:40|418.62|415.74|418.78|415.9|418.78|415.9|418.55|415.67|0
1650355550000|2022-04-19 08:05:50|418.86|415.98|418.7|415.82|418.86|415.98|418.7|415.82|0
1650355560000|2022-04-19 08:06:00|418.86|415.98|418.86|415.98|419.01|416.13|418.86|415.98|0
1650355570000|2022-04-19 08:06:10|418.77|415.89|418.62|415.74|418.77|415.89|418.55|415.67|0
1650355580000|2022-04-19 08:06:20|418.85|415.97|418.85|415.97|418.85|415.97|418.7|415.82|0
1650355590000|2022-04-19 08:06:30|418.77|415.89|418.85|415.97|418.85|415.97|418.7|415.82|0
1650355600000|2022-04-19 08:06:40|418.77|415.89|418.85|415.97|418.85|415.97|418.77|415.89|0
1650355610000|2022-04-19 08:06:50|418.77|415.89|418.77|415.89|418.77|415.89|418.7|415.82|0
1650355620000|2022-04-19 08:07:00|418.7|415.82|418.77|415.89|418.85|415.97|418.7|415.82|0
1650355630000|2022-04-19 08:07:10|418.85|415.97|418.85|415.97|418.85|415.97|418.7|415.82|0
1650355640000|2022-04-19 08:07:20|418.93|416.05|419.32|416.44|419.32|416.44|418.93|416.05|0
1650355650000|2022-04-19 08:07:30|419.47|416.59|419.78|416.9|419.78|416.9|419.47|416.59|0
1650355670000|2022-04-19 08:07:50|420.24|417.36|420.93|418.05|420.93|418.05|420.24|417.36|0
1650355680000|2022-04-19 08:08:00|421.01|418.13|421.32|418.44|421.32|418.44|421.01|418.13|0
1650355690000|2022-04-19 08:08:10|421.01|418.13|421.48|418.6|421.48|418.6|421.01|418.13|0
1650355700000|2022-04-19 08:08:20|421.32|418.44|421.17|418.29|421.32|418.44|421.17|418.29|0
1650355710000|2022-04-19 08:08:30|420.93|418.05|420.93|418.05|420.93|418.05|420.86|417.98|0
1650355720000|2022-04-19 08:08:40|420.78|417.9|420.24|417.36|420.78|417.9|420.09|417.21|0
1650355730000|2022-04-19 08:08:50|420.39|417.51|420.47|417.59|420.47|417.59|420.39|417.51|0
1650355740000|2022-04-19 08:09:00|420.39|417.51|419.85|416.97|420.39|417.51|419.78|416.9|0
1650355750000|2022-04-19 08:09:10|419.93|417.05|420.09|417.21|420.09|417.21|419.93|417.05|0
1650355760000|2022-04-19 08:09:20|420.24|417.36|420.09|417.21|420.24|417.36|420.09|417.21|0
1650355770000|2022-04-19 08:09:30|419.93|417.05|419.93|417.05|420.09|417.21|419.93|417.05|0
1650355780000|2022-04-19 08:09:40|420.09|417.21|419.78|416.9|420.09|417.21|419.78|416.9|0
1650355790000|2022-04-19 08:09:50|419.54|416.66|419.54|416.66|419.62|416.74|419.54|416.66|0
1650355800000|2022-04-19 08:10:00|419.62|416.74|419.47|416.59|419.62|416.74|419.47|416.59|0
1650355810000|2022-04-19 08:10:10|419.32|416.44|419.32|416.44|419.32|416.44|419.32|416.44|0
1650355820000|2022-04-19 08:10:20|419.47|416.59|419.62|416.74|419.62|416.74|419.47|416.59|0
1650355830000|2022-04-19 08:10:30|419.78|416.9|419.93|417.05|419.93|417.05|419.78|416.9|0
1650355840000|2022-04-19 08:10:40|419.78|416.9|419.93|417.05|419.93|417.05|419.62|416.74|0
1650355850000|2022-04-19 08:10:50|420.09|417.21|420.16|417.28|420.16|417.28|419.93|417.05|0
1650355860000|2022-04-19 08:11:00|419.93|417.05|420.09|417.21|420.09|417.21|419.93|417.05|0
1650355870000|2022-04-19 08:11:10|420.01|417.13|419.93|417.05|420.01|417.13|419.78|416.9|0
1650355880000|2022-04-19 08:11:20|420.09|417.21|420.31|417.43|420.31|417.43|420.09|417.21|0
1650355890000|2022-04-19 08:11:30|420.24|417.36|420.24|417.36|420.24|417.36|420.09|417.21|0
1650355900000|2022-04-19 08:11:40|420.16|417.28|419.93|417.05|420.16|417.28|419.93|417.05|0
1650355910000|2022-04-19 08:11:50|420|417.12|420.09|417.21|420.24|417.36|420|417.12|0
1650355920000|2022-04-19 08:12:00|420.16|417.28|419.78|416.9|420.24|417.36|419.78|416.9|0
1650355930000|2022-04-19 08:12:10|419.62|416.74|419.62|416.74|419.7|416.82|419.62|416.74|0
1650355940000|2022-04-19 08:12:20|419.7|416.82|419.47|416.59|419.7|416.82|419.47|416.59|0
1650355950000|2022-04-19 08:12:30|419.23|416.35|419.23|416.35|419.31|416.43|419.23|416.35|0
1650355960000|2022-04-19 08:12:40|419.16|416.28|418.85|415.97|419.16|416.28|418.85|415.97|0
1650355970000|2022-04-19 08:12:50|418.93|416.05|418.7|415.82|418.93|416.05|418.7|415.82|0
1650355980000|2022-04-19 08:13:00|418.85|415.97|419.08|416.2|419.08|416.2|418.85|415.97|0
1650355990000|2022-04-19 08:13:10|419.01|416.13|419.01|416.13|419.01|416.13|418.93|416.05|0
1650356000000|2022-04-19 08:13:20|418.93|416.05|418.93|416.05|419.01|416.13|418.93|416.05|0
1650356010000|2022-04-19 08:13:30|418.85|415.97|419.16|416.28|419.16|416.28|418.85|415.97|0
1650356020000|2022-04-19 08:13:40|419.01|416.13|419.39|416.51|419.54|416.66|419.01|416.13|0
1650356030000|2022-04-19 08:13:50|419.31|416.43|419.31|416.43|419.31|416.43|419.23|416.35|0
1650356040000|2022-04-19 08:14:00|419.16|416.28|418.93|416.05|419.16|416.28|418.85|415.97|0
1650356050000|2022-04-19 08:14:10|418.85|415.97|418.93|416.05|418.93|416.05|418.85|415.97|0
1650356060000|2022-04-19 08:14:20|418.85|415.97|418.7|415.82|418.93|416.05|418.7|415.82|0
1650356070000|2022-04-19 08:14:30|418.54|415.66|418.54|415.66|418.54|415.66|418.54|415.66|0
1650356080000|2022-04-19 08:14:40|418.39|415.51|418.24|415.36|418.39|415.51|418.24|415.36|0
1650356090000|2022-04-19 08:14:50|418.54|415.66|418.39|415.51|418.7|415.82|418.39|415.51|0
1650356100000|2022-04-19 08:15:00|418.54|415.66|418.54|415.66|418.7|415.82|418.54|415.66|0
1650356110000|2022-04-19 08:15:10|418.62|415.74|418.7|415.82|418.7|415.82|418.62|415.74|0
1650356120000|2022-04-19 08:15:20|418.85|415.97|418.7|415.82|418.85|415.97|418.7|415.82|0
1650356130000|2022-04-19 08:15:30|418.85|415.97|418.7|415.82|418.85|415.97|418.7|415.82|0
1650356140000|2022-04-19 08:15:40|418.54|415.66|418.62|415.74|418.7|415.82|418.54|415.66|0
1650356150000|2022-04-19 08:15:50|418.54|415.66|417.89|415.01|418.77|415.89|417.89|415.01|0
1650356160000|2022-04-19 08:16:00|417.96|415.08|418.2|415.32|418.2|415.32|417.96|415.08|0
1650356170000|2022-04-19 08:16:10|418.04|415.16|417.58|414.7|418.04|415.16|417.58|414.7|0
1650356180000|2022-04-19 08:16:20|417.74|414.86|417.43|414.55|417.74|414.86|417.43|414.55|0
1650356190000|2022-04-19 08:16:30|417.35|414.47|417.27|414.39|417.35|414.47|417.27|414.39|0
1650356200000|2022-04-19 08:16:40|417.12|414.24|417.43|414.55|417.43|414.55|417.12|414.24|0
1650356210000|2022-04-19 08:16:50|417.35|414.47|417.43|414.55|417.43|414.55|417.35|414.47|0
1650356220000|2022-04-19 08:17:00|417.35|414.47|417.58|414.7|417.58|414.7|417.35|414.47|0
1650356230000|2022-04-19 08:17:10|417.43|414.55|417.43|414.55|417.74|414.86|417.43|414.55|0
1650356240000|2022-04-19 08:17:20|417.5|414.62|417.74|414.86|417.74|414.86|417.5|414.62|0
1650356250000|2022-04-19 08:17:30|417.96|415.08|417.96|415.08|418.04|415.16|417.96|415.08|0
1650356260000|2022-04-19 08:17:40|417.89|415.01|417.58|414.7|417.89|415.01|417.58|414.7|0
1650356270000|2022-04-19 08:17:50|417.74|414.86|417.74|414.86|417.89|415.01|417.74|414.86|0
1650356280000|2022-04-19 08:18:00|417.58|414.7|417.58|414.7|417.74|414.86|417.5|414.62|0
1650356290000|2022-04-19 08:18:10|417.43|414.55|417.58|414.7|417.58|414.7|417.43|414.55|0
1650356300000|2022-04-19 08:18:20|417.89|415.01|417.81|414.93|417.89|415.01|417.74|414.86|0
1650356310000|2022-04-19 08:18:30|417.74|414.86|417.89|415.01|417.89|415.01|417.74|414.86|0
1650356320000|2022-04-19 08:18:40|417.96|415.08|418.2|415.32|418.2|415.32|417.89|415.01|0
1650356330000|2022-04-19 08:18:50|418.04|415.16|417.89|415.01|418.12|415.24|417.89|415.01|0
1650356340000|2022-04-19 08:19:00|417.96|415.08|418.04|415.16|418.04|415.16|417.89|415.01|0
1650356350000|2022-04-19 08:19:10|418.2|415.32|417.96|415.08|418.2|415.32|417.96|415.08|0
1650356360000|2022-04-19 08:19:20|417.89|415.01|417.81|414.93|417.89|415.01|417.74|414.86|0
1650356370000|2022-04-19 08:19:30|417.74|414.86|417.66|414.78|417.74|414.86|417.66|414.78|0
1650356380000|2022-04-19 08:19:40|417.74|414.86|417.58|414.7|417.74|414.86|417.58|414.7|0
1650356390000|2022-04-19 08:19:50|417.43|414.55|417.43|414.55|417.43|414.55|417.43|414.55|0
1650356400000|2022-04-19 08:20:00|417.27|414.39|417.27|414.39|417.27|414.39|417.27|414.39|0
1650356410000|2022-04-19 08:20:10|417.12|414.24|417.43|414.55|417.5|414.62|417.12|414.24|0
1650356420000|2022-04-19 08:20:20|417.58|414.7|417.5|414.62|417.58|414.7|417.5|414.62|0
1650356430000|2022-04-19 08:20:30|417.43|414.55|417.43|414.55|417.43|414.55|417.27|414.39|0
1650356440000|2022-04-19 08:20:40|417.5|414.62|417.58|414.7|417.58|414.7|417.5|414.62|0
1650356470000|2022-04-19 08:21:10|418.04|415.16|418.04|415.16|418.04|415.16|418.04|415.16|0
1650356480000|2022-04-19 08:21:20|418.35|415.47|418.27|415.39|418.35|415.47|418.27|415.39|0
1650356490000|2022-04-19 08:21:30|418.2|415.32|418.42|415.54|418.42|415.54|418.2|415.32|0
1650356500000|2022-04-19 08:21:40|418.35|415.47|418.12|415.24|418.35|415.47|418.12|415.24|0
1650356510000|2022-04-19 08:21:50|418.04|415.16|418.2|415.32|418.35|415.47|418.04|415.16|0
1650356520000|2022-04-19 08:22:00|418.27|415.39|418.26|415.86|418.35|415.86|418.26|415.39|0
1650356530000|2022-04-19 08:22:10|418.11|415.71|418.42|416.02|418.42|416.02|418.11|415.71|0
1650356540000|2022-04-19 08:22:20|418.34|415.94|419.04|416.64|419.04|416.64|418.34|415.94|0
1650356560000|2022-04-19 08:22:40|419.03|416.63|419.03|416.63|419.11|416.71|419.03|416.63|0
1650356570000|2022-04-19 08:22:50|418.88|416.48|419.03|416.63|419.03|416.63|418.88|416.48|0
1650356580000|2022-04-19 08:23:00|418.88|416.48|418.88|416.48|418.88|416.48|418.88|416.48|0
1650356590000|2022-04-19 08:23:10|418.8|416.4|418.8|416.4|418.88|416.48|418.8|416.4|0
1650356600000|2022-04-19 08:23:20|418.88|416.48|419.19|416.79|419.19|416.79|418.88|416.48|0
1650356610000|2022-04-19 08:23:30|419.03|416.63|419.03|416.63|419.03|416.63|418.88|416.48|0
1650356620000|2022-04-19 08:23:40|418.95|416.55|419.19|416.79|419.19|416.79|418.95|416.55|0
1650356630000|2022-04-19 08:23:50|419.34|416.94|419.19|416.79|419.34|416.94|419.19|416.79|0
1650356640000|2022-04-19 08:24:00|419.03|416.63|418.88|416.48|419.03|416.63|418.88|416.48|0
1650356650000|2022-04-19 08:24:10|418.95|416.55|418.73|416.33|418.95|416.55|418.73|416.33|0
1650356660000|2022-04-19 08:24:20|418.88|416.48|418.57|416.17|418.88|416.48|418.57|416.17|0
1650356670000|2022-04-19 08:24:30|418.42|416.02|418.65|416.25|418.73|416.33|418.42|416.02|0
1650356680000|2022-04-19 08:24:40|418.88|416.48|418.8|416.4|418.88|416.48|418.8|416.4|0
1650356690000|2022-04-19 08:24:50|418.65|416.25|418.73|416.33|418.73|416.33|418.65|416.25|0
1650356700000|2022-04-19 08:25:00|418.65|416.25|418.65|416.25|418.73|416.33|418.65|416.25|0
1650356710000|2022-04-19 08:25:10|418.57|416.17|418.73|416.33|418.88|416.48|418.57|416.17|0
1650356720000|2022-04-19 08:25:20|418.57|416.17|418.65|416.25|418.65|416.25|418.57|416.17|0
1650356730000|2022-04-19 08:25:30|418.73|416.33|418.64|416.24|418.73|416.33|418.64|416.24|0
1650356740000|2022-04-19 08:25:40|418.57|416.17|418.18|415.78|418.57|416.17|418.11|415.71|0
1650356750000|2022-04-19 08:25:50|418.03|415.63|418.11|415.71|418.11|415.71|418.03|415.63|0
1650356760000|2022-04-19 08:26:00|418.03|415.63|418.11|415.71|418.11|415.71|418.03|415.63|0
1650356770000|2022-04-19 08:26:10|418.26|415.86|418.18|415.78|418.26|415.86|418.18|415.78|0
1650356780000|2022-04-19 08:26:20|418.11|415.71|418.26|415.86|418.26|415.86|418.11|415.71|0
1650356790000|2022-04-19 08:26:30|418.11|415.71|418.11|415.71|418.11|415.71|418.03|415.63|0
1650356800000|2022-04-19 08:26:40|418.26|415.86|418.11|415.71|418.26|415.86|418.11|415.71|0
1650356810000|2022-04-19 08:26:50|418.18|415.78|418.11|415.71|418.18|415.78|418.11|415.71|0
1650356820000|2022-04-19 08:27:00|418.26|415.86|418.26|415.86|418.26|415.86|418.26|415.86|0
1650356830000|2022-04-19 08:27:10|418.42|416.02|418.57|416.17|418.57|416.17|418.42|416.02|0
1650356840000|2022-04-19 08:27:20|418.49|416.09|418.57|416.17|418.57|416.17|418.49|416.09|0
1650356850000|2022-04-19 08:27:30|419.19|416.79|419.34|416.94|419.34|416.94|419.11|416.71|0
1650356860000|2022-04-19 08:27:40|419.5|417.1|419.5|417.1|419.5|417.1|419.5|417.1|0
1650356870000|2022-04-19 08:27:50|419.65|417.25|419.65|417.25|419.65|417.25|419.65|417.25|0
1650356880000|2022-04-19 08:28:00|419.57|417.17|419.65|417.25|419.65|417.25|419.57|417.17|0
1650356890000|2022-04-19 08:28:10|419.5|417.1|419.5|417.1|419.5|417.1|419.5|417.1|0
1650356900000|2022-04-19 08:28:20|419.34|416.94|419.34|416.94|419.34|416.94|419.34|416.94|0
1650356910000|2022-04-19 08:28:30|419.5|417.1|419.41|417.01|419.5|417.1|419.41|417.01|0
1650356920000|2022-04-19 08:28:40|419.34|416.94|419.5|417.1|419.5|417.1|419.34|416.94|0
1650356930000|2022-04-19 08:28:50|419.34|416.94|419.34|416.94|419.34|416.94|419.34|416.94|0
1650356940000|2022-04-19 08:29:00|419.41|417.01|419.26|416.86|419.41|417.01|419.19|416.79|0
1650356950000|2022-04-19 08:29:10|419.19|416.79|418.88|416.48|419.19|416.79|418.88|416.48|0
1650356960000|2022-04-19 08:29:20|418.8|416.4|418.57|416.17|418.8|416.4|418.57|416.17|0
1650356970000|2022-04-19 08:29:30|418.42|416.02|418.57|416.17|418.57|416.17|418.41|416.01|0
1650356980000|2022-04-19 08:29:40|418.64|416.24|418.57|416.17|418.64|416.24|418.57|416.17|0
1650356990000|2022-04-19 08:29:50|418.72|416.32|418.64|416.24|418.72|416.32|418.64|416.24|0
1650357000000|2022-04-19 08:30:00|418.88|416.48|418.88|416.48|419.34|416.94|418.88|416.48|0
1650357010000|2022-04-19 08:30:10|418.95|416.55|419.03|416.63|419.03|416.63|418.95|416.55|0
1650357020000|2022-04-19 08:30:20|418.95|416.55|419.11|416.71|419.11|416.71|418.95|416.55|0
1650357030000|2022-04-19 08:30:30|418.95|416.55|418.72|416.32|419.03|416.63|418.72|416.32|0
1650357050000|2022-04-19 08:30:50|418.57|416.17|418.57|416.17|418.57|416.17|418.41|416.01|0
1650357060000|2022-04-19 08:31:00|418.72|416.32|418.41|416.01|418.72|416.32|418.41|416.01|0
1650357070000|2022-04-19 08:31:10|418.33|415.93|418.57|416.17|418.57|416.17|418.33|415.93|0
1650357080000|2022-04-19 08:31:20|418.26|415.86|418.11|415.71|418.26|415.86|418.11|415.71|0
1650357090000|2022-04-19 08:31:30|418.72|416.32|418.88|416.48|418.88|416.48|418.57|416.17|0
1650357100000|2022-04-19 08:31:40|419.03|416.63|419.19|416.79|419.19|416.79|419.03|416.63|0
1650357110000|2022-04-19 08:31:50|418.95|416.55|419.03|416.63|419.03|416.63|418.95|416.55|0
1650357120000|2022-04-19 08:32:00|418.88|416.48|419.03|416.63|419.03|416.63|418.88|416.48|0
1650357130000|2022-04-19 08:32:10|418.88|416.48|419.18|416.78|419.18|416.78|418.88|416.48|0
1650357140000|2022-04-19 08:32:20|419.26|416.86|419.18|416.78|419.26|416.86|419.18|416.78|0
1650357150000|2022-04-19 08:32:30|419.34|416.94|419.49|417.09|419.49|417.09|419.34|416.94|0
1650357160000|2022-04-19 08:32:40|419.65|417.25|420.11|417.71|420.11|417.71|419.65|417.25|0
1650357170000|2022-04-19 08:32:50|419.96|417.56|419.8|417.4|419.96|417.56|419.8|417.4|0
1650357180000|2022-04-19 08:33:00|419.65|417.25|419.18|416.78|419.65|417.25|419.18|416.78|0
1650357190000|2022-04-19 08:33:10|419.34|416.94|419.34|416.94|419.34|416.94|419.34|416.94|0
1650357200000|2022-04-19 08:33:20|419.41|417.01|419.18|416.78|419.49|417.09|419.18|416.78|0
1650357210000|2022-04-19 08:33:30|419.1|416.7|419.03|416.63|419.1|416.7|419.03|416.63|0
1650357220000|2022-04-19 08:33:40|419.18|416.78|419.03|416.63|419.18|416.78|419.03|416.63|0
1650357230000|2022-04-19 08:33:50|418.95|416.55|419.03|416.63|419.03|416.63|418.95|416.55|0
1650357240000|2022-04-19 08:34:00|419.18|416.78|418.95|416.55|419.18|416.78|418.95|416.55|0
1650357250000|2022-04-19 08:34:10|419.03|416.63|418.88|416.48|419.03|416.63|418.88|416.48|0
1650357270000|2022-04-19 08:34:30|419.03|416.63|419.1|416.7|419.18|416.78|419.03|416.63|0
1650357280000|2022-04-19 08:34:40|418.95|416.55|418.72|416.32|418.95|416.55|418.72|416.32|0
1650357290000|2022-04-19 08:34:50|418.79|416.39|418.95|416.55|418.95|416.55|418.79|416.39|0
1650357300000|2022-04-19 08:35:00|419.03|416.63|419.03|416.63|419.03|416.63|418.88|416.48|0
1650357310000|2022-04-19 08:35:10|419.18|416.78|419.18|416.78|419.18|416.78|419.18|416.78|0
1650357320000|2022-04-19 08:35:20|419.1|416.7|419.18|416.78|419.18|416.78|419.1|416.7|0
1650357330000|2022-04-19 08:35:30|419.03|416.63|419.03|416.63|419.18|416.78|419.03|416.63|0
1650357340000|2022-04-19 08:35:40|418.95|416.55|419.03|416.63|419.03|416.63|418.95|416.55|0
1650357350000|2022-04-19 08:35:50|418.87|416.47|418.87|416.47|419.03|416.63|418.87|416.47|0
1650357360000|2022-04-19 08:36:00|418.72|416.32|418.57|416.17|418.72|416.32|418.41|416.01|0
1650357370000|2022-04-19 08:36:10|418.41|416.01|418.41|416.01|418.41|416.01|418.26|415.86|0
1650357380000|2022-04-19 08:36:20|419.03|416.63|419.18|416.78|419.18|416.78|418.95|416.55|0
1650357390000|2022-04-19 08:36:30|419.65|417.25|419.72|417.32|419.8|417.4|419.65|417.25|0
1650357400000|2022-04-19 08:36:40|419.8|417.4|419.8|417.4|419.8|417.4|419.8|417.4|0
1650357410000|2022-04-19 08:36:50|419.65|417.25|419.65|417.25|419.72|417.32|419.65|417.25|0
1650357420000|2022-04-19 08:37:00|419.49|417.09|419.49|417.09|419.49|417.09|419.49|417.09|0
1650357430000|2022-04-19 08:37:10|419.57|417.17|419.34|416.94|419.65|417.25|419.34|416.94|0
1650357440000|2022-04-19 08:37:20|419.57|417.17|419.8|417.4|419.8|417.4|419.57|417.17|0
1650357450000|2022-04-19 08:37:30|419.72|417.32|419.65|417.25|419.72|417.32|419.65|417.25|0
1650357460000|2022-04-19 08:37:40|419.49|417.09|419.41|417.01|419.49|417.09|419.41|417.01|0
1650357470000|2022-04-19 08:37:50|419.8|417.4|420.26|417.86|420.26|417.86|419.8|417.4|0
1650357480000|2022-04-19 08:38:00|420.42|418.02|420.26|417.86|420.57|418.17|420.26|417.86|0
1650357490000|2022-04-19 08:38:10|420.11|417.71|419.8|417.4|420.11|417.71|419.8|417.4|0
1650357500000|2022-04-19 08:38:20|419.72|417.32|419.72|417.32|419.72|417.32|419.72|417.32|0
1650357510000|2022-04-19 08:38:30|419.8|417.4|419.64|417.24|419.8|417.4|419.64|417.24|0
1650357520000|2022-04-19 08:38:40|419.95|417.55|419.87|417.47|420.11|417.71|419.87|417.47|0
1650357530000|2022-04-19 08:38:50|419.8|417.4|419.72|417.32|419.8|417.4|419.72|417.32|0
1650357540000|2022-04-19 08:39:00|419.64|417.24|419.72|417.32|419.8|417.4|419.64|417.24|0
1650357550000|2022-04-19 08:39:10|419.64|417.24|419.64|417.24|419.72|417.32|419.64|417.24|0
1650357560000|2022-04-19 08:39:20|419.49|417.09|419.03|416.63|419.49|417.09|419.03|416.63|0
1650357570000|2022-04-19 08:39:30|419.18|416.78|419.1|416.7|419.18|416.78|419.03|416.63|0
1650357580000|2022-04-19 08:39:40|419.18|416.78|419.1|416.7|419.41|417.01|419.1|416.7|0
1650357590000|2022-04-19 08:39:50|419.18|416.78|419.03|416.63|419.18|416.78|419.03|416.63|0
1650357600000|2022-04-19 08:40:00|418.87|416.47|418.79|416.39|418.87|416.47|418.79|416.39|0
1650357610000|2022-04-19 08:40:10|418.87|416.47|418.72|416.32|418.87|416.47|418.72|416.32|0
1650357620000|2022-04-19 08:40:20|418.87|416.47|418.87|416.47|418.87|416.47|418.72|416.32|0
1650357630000|2022-04-19 08:40:30|418.56|416.16|418.41|416.01|418.56|416.16|418.26|415.86|0
1650357640000|2022-04-19 08:40:40|418.56|416.16|418.56|416.16|418.56|416.16|418.56|416.16|0
1650357650000|2022-04-19 08:40:50|418.48|416.08|418.79|416.39|418.87|416.47|418.48|416.08|0
1650357660000|2022-04-19 08:41:00|418.48|416.08|418.41|416.01|418.48|416.08|418.41|416.01|0
1650357680000|2022-04-19 08:41:20|418.33|415.93|418.48|416.08|418.48|416.08|418.33|415.93|0
1650357690000|2022-04-19 08:41:30|418.41|416.01|418.41|416.01|418.41|416.01|418.41|416.01|0
1650357700000|2022-04-19 08:41:40|418.56|416.16|418.56|416.16|418.56|416.16|418.48|416.08|0
1650357710000|2022-04-19 08:41:50|418.72|416.32|418.72|416.32|418.72|416.32|418.72|416.32|0
1650357720000|2022-04-19 08:42:00|418.87|416.47|418.87|416.47|418.87|416.47|418.87|416.47|0
1650357730000|2022-04-19 08:42:10|418.79|416.39|419.18|416.78|419.18|416.78|418.79|416.39|0
1650357740000|2022-04-19 08:42:20|419.1|416.7|419.03|416.63|419.1|416.7|418.87|416.47|0
1650357750000|2022-04-19 08:42:30|418.95|416.55|418.87|416.47|418.95|416.55|418.87|416.47|0
1650357760000|2022-04-19 08:42:40|418.95|416.55|419.03|416.63|419.03|416.63|418.95|416.55|0
1650357770000|2022-04-19 08:42:50|419.18|416.78|419.18|416.78|419.18|416.78|419.18|416.78|0
1650357790000|2022-04-19 08:43:10|419.1|416.7|419.03|416.63|419.1|416.7|419.03|416.63|0
1650357800000|2022-04-19 08:43:20|419.18|416.78|419.33|416.93|419.33|416.93|419.18|416.78|0
1650357810000|2022-04-19 08:43:30|419.49|417.09|419.33|416.93|419.49|417.09|419.33|416.93|0
1650357820000|2022-04-19 08:43:40|419.18|416.78|418.95|416.55|419.18|416.78|418.95|416.55|0
1650357830000|2022-04-19 08:43:50|418.72|416.32|418.56|416.16|418.72|416.32|418.56|416.16|0
1650357840000|2022-04-19 08:44:00|418.41|416.01|418.1|415.7|418.41|416.01|418.1|415.7|0
1650357850000|2022-04-19 08:44:10|417.95|415.55|417.18|414.78|417.95|415.55|417.18|414.78|0
1650357860000|2022-04-19 08:44:20|417.02|414.62|416.71|414.31|417.02|414.62|416.71|414.31|0
1650357870000|2022-04-19 08:44:30|416.87|414.47|417.02|414.62|417.18|414.78|416.87|414.47|0
1650357880000|2022-04-19 08:44:40|416.94|414.54|416.41|414.01|416.94|414.54|416.41|414.01|0
1650357890000|2022-04-19 08:44:50|416.33|413.93|416.56|414.16|416.56|414.16|416.33|413.93|0
1650357900000|2022-04-19 08:45:00|416.25|413.85|416.41|414.01|416.41|414.01|416.25|413.85|0
1650357910000|2022-04-19 08:45:10|416.25|413.85|416.56|414.16|416.63|414.23|416.25|413.85|0
1650357920000|2022-04-19 08:45:20|416.71|414.31|416.33|413.93|416.71|414.31|416.33|413.93|0
1650357930000|2022-04-19 08:45:30|416.17|413.77|415.79|413.39|416.17|413.77|415.79|413.39|0
1650357950000|2022-04-19 08:45:50|415.94|413.54|415.64|413.24|415.94|413.54|415.64|413.24|0
1650357960000|2022-04-19 08:46:00|415.56|413.16|415.48|413.08|415.56|413.16|415.48|413.08|0
1650357970000|2022-04-19 08:46:10|415.33|412.93|415.18|412.78|415.33|412.93|415.18|412.78|0
1650357980000|2022-04-19 08:46:20|415.02|412.62|414.94|412.54|415.02|412.62|414.94|412.54|0
1650357990000|2022-04-19 08:46:30|414.87|412.47|414.87|412.47|414.87|412.47|414.72|412.32|0
1650358000000|2022-04-19 08:46:40|414.79|412.39|414.87|412.47|414.87|412.47|414.72|412.32|0
1650358010000|2022-04-19 08:46:50|415.02|412.62|414.1|411.7|415.02|412.62|414.1|411.7|0
1650358020000|2022-04-19 08:47:00|414.02|411.62|413.8|411.4|414.02|411.62|413.64|411.24|0
1650358030000|2022-04-19 08:47:10|413.64|411.24|413.34|410.94|413.64|411.24|413.34|410.94|0
1650358040000|2022-04-19 08:47:20|413.49|411.09|413.18|410.78|413.49|411.09|413.18|410.78|0
1650358050000|2022-04-19 08:47:30|413.1|410.7|413.03|410.63|413.1|410.7|413.03|410.63|0
1650358060000|2022-04-19 08:47:40|413.18|410.78|412.88|410.48|413.18|410.78|412.72|410.32|0
1650358070000|2022-04-19 08:47:50|412.57|410.17|412.57|410.17|412.57|410.17|412.57|410.17|0
1650358080000|2022-04-19 08:48:00|412.72|410.32|412.11|409.71|412.72|410.32|412.11|409.71|0
1650358090000|2022-04-19 08:48:10|412.26|409.86|412.11|409.71|412.57|410.17|411.96|409.56|0
1650358100000|2022-04-19 08:48:20|411.8|409.4|411.65|409.25|411.8|409.4|411.5|409.1|0
1650358110000|2022-04-19 08:48:30|411.5|409.1|411.35|408.95|411.5|409.1|411.35|408.95|0
1650358120000|2022-04-19 08:48:40|411.04|408.64|411.35|408.95|411.35|408.95|411.04|408.64|0
1650358130000|2022-04-19 08:48:50|411.19|408.79|411.04|408.64|411.19|408.79|410.96|408.56|0
1650358140000|2022-04-19 08:49:00|410.81|408.41|410.5|408.1|410.81|408.41|410.5|408.1|0
1650358150000|2022-04-19 08:49:10|410.43|408.03|409.82|407.42|410.58|408.18|409.82|407.42|0
1650358160000|2022-04-19 08:49:20|409.97|407.57|409.97|407.57|409.97|407.57|409.97|407.57|0
1650358170000|2022-04-19 08:49:30|409.82|407.42|409.13|406.73|409.82|407.42|409.13|406.73|0
1650358180000|2022-04-19 08:49:40|409.21|406.81|409.21|406.81|409.21|406.81|409.06|406.66|0
1650358190000|2022-04-19 08:49:50|409.36|406.96|409.89|407.49|409.97|407.57|409.36|406.96|0
1650358200000|2022-04-19 08:50:00|409.51|407.11|409.51|407.11|409.51|407.11|409.51|407.11|0
1650358210000|2022-04-19 08:50:10|409.36|406.96|409.21|406.81|409.36|406.96|409.21|406.81|0
1650358220000|2022-04-19 08:50:20|409.13|406.73|409.51|407.11|409.51|407.11|409.13|406.73|0
1650358230000|2022-04-19 08:50:30|409.28|406.88|410.04|407.64|410.04|407.64|409.28|406.88|0
1650358240000|2022-04-19 08:50:40|410.12|407.72|410.04|407.64|410.2|407.8|409.97|407.57|0
1650358250000|2022-04-19 08:50:50|410.43|408.03|410.12|407.72|410.43|408.03|409.97|407.57|0
1650358260000|2022-04-19 08:51:00|409.97|407.57|410.04|407.64|410.12|407.72|409.97|407.57|0
1650358270000|2022-04-19 08:51:10|409.97|407.57|410.12|407.72|410.12|407.72|409.66|407.26|0
1650358280000|2022-04-19 08:51:20|410.27|407.87|410.67|407.79|410.67|407.95|410.27|407.79|0
1650358290000|2022-04-19 08:51:30|410.44|407.56|410.21|407.33|410.67|407.79|410.21|407.33|0
1650358300000|2022-04-19 08:51:40|410.51|407.63|410.36|407.48|410.51|407.63|410.36|407.48|0
1650358310000|2022-04-19 08:51:50|410.21|407.33|410.51|407.63|410.51|407.63|410.06|407.18|0
1650358320000|2022-04-19 08:52:00|410.36|407.48|410.36|407.48|410.36|407.48|410.36|407.48|0
1650358330000|2022-04-19 08:52:10|410.51|407.63|410.67|407.79|410.67|407.79|410.51|407.63|0
1650358340000|2022-04-19 08:52:20|410.51|407.63|409.9|407.02|410.51|407.63|409.9|407.02|0
1650358350000|2022-04-19 08:52:30|410.06|407.18|409.6|406.72|410.06|407.18|409.6|406.72|0
1650358360000|2022-04-19 08:52:40|409.9|407.02|409.75|406.87|409.9|407.02|409.6|406.72|0
1650358370000|2022-04-19 08:52:50|409.82|406.94|409.82|406.94|409.82|406.94|409.75|406.87|0
1650358380000|2022-04-19 08:53:00|409.75|406.87|409.75|406.87|409.75|406.87|409.6|406.72|0
1650358390000|2022-04-19 08:53:10|409.6|406.72|409.75|406.87|409.9|407.02|409.6|406.72|0
1650358400000|2022-04-19 08:53:20|409.82|406.94|409.75|406.87|409.9|407.02|409.75|406.87|0
1650358410000|2022-04-19 08:53:30|409.9|407.02|409.75|406.87|409.9|407.02|409.75|406.87|0
1650358420000|2022-04-19 08:53:40|409.98|407.1|409.9|407.02|409.98|407.1|409.9|407.02|0
1650358430000|2022-04-19 08:53:50|409.75|406.87|409.45|406.57|409.9|407.02|409.45|406.57|0
1650358440000|2022-04-19 08:54:00|409.29|406.41|409.14|406.26|409.29|406.41|409.14|406.26|0
1650358450000|2022-04-19 08:54:10|409.29|406.41|408.99|406.11|409.29|406.41|408.99|406.11|0
1650358460000|2022-04-19 08:54:20|408.76|405.88|408.84|405.96|408.99|406.11|408.76|405.88|0
1650358470000|2022-04-19 08:54:30|408.76|405.88|408.23|405.35|408.76|405.88|408.23|405.35|0
1650358480000|2022-04-19 08:54:40|408.38|405.5|407.92|405.04|408.38|405.5|407.92|405.04|0
1650358490000|2022-04-19 08:54:50|408.15|405.27|408.38|405.5|408.53|405.65|408.15|405.27|0
1650358500000|2022-04-19 08:55:00|408.07|405.19|408.23|405.35|408.23|405.35|408.07|405.19|0
1650358510000|2022-04-19 08:55:10|408.38|405.5|408.07|405.19|408.38|405.5|408.07|405.19|0
1650358520000|2022-04-19 08:55:20|408|405.12|407.92|405.04|408|405.12|407.84|404.96|0
1650358530000|2022-04-19 08:55:30|407.77|404.89|408.23|405.35|408.23|405.35|407.77|404.89|0
1650358540000|2022-04-19 08:55:40|408.07|405.19|408.53|405.65|408.53|405.65|408.07|405.19|0
1650358550000|2022-04-19 08:55:50|408.23|405.35|408.38|405.5|408.53|405.65|408.23|405.35|0
1650358560000|2022-04-19 08:56:00|408.45|405.57|406.47|403.59|408.53|405.65|406.47|403.59|0
1650358570000|2022-04-19 08:56:10|406.62|403.74|407.69|404.81|408|405.12|406.62|403.74|0
1650358580000|2022-04-19 08:56:20|407.84|404.96|409.14|406.26|409.14|406.26|407.69|404.81|0
1650358590000|2022-04-19 08:56:30|409.06|406.18|408.76|405.88|409.06|406.18|408.76|405.88|0
1650358600000|2022-04-19 08:56:40|408.61|405.73|408.76|405.88|408.76|405.88|408.61|405.73|0
1650358610000|2022-04-19 08:56:50|408.68|405.8|408.76|405.88|408.76|405.88|408.68|405.8|0
1650358620000|2022-04-19 08:57:00|408.46|405.58|408.83|405.95|408.83|405.95|408.46|405.58|0
1650358630000|2022-04-19 08:57:10|408.76|405.88|409.14|406.26|409.14|406.26|408.76|405.88|0
1650358640000|2022-04-19 08:57:20|409.22|406.34|408.91|406.03|409.22|406.34|408.91|406.03|0
1650358650000|2022-04-19 08:57:30|408.83|405.95|408.61|405.73|408.91|406.03|408.61|405.73|0
1650358660000|2022-04-19 08:57:40|408.76|405.88|408.46|405.58|408.76|405.88|408.46|405.58|0
1650358670000|2022-04-19 08:57:50|408.15|405.27|408.46|405.58|408.46|405.58|408.15|405.27|0
1650358680000|2022-04-19 08:58:00|408.53|405.65|408.53|405.65|408.53|405.65|408.53|405.65|0
1650358690000|2022-04-19 08:58:10|408.61|405.73|408.83|405.95|408.83|405.95|408.61|405.73|0
1650358700000|2022-04-19 08:58:20|408.91|406.03|408.76|405.88|408.91|406.03|408.76|405.88|0
1650358710000|2022-04-19 08:58:30|408.91|406.03|408.91|406.03|408.91|406.03|408.91|406.03|0
1650358720000|2022-04-19 08:58:40|409.06|406.18|408.91|406.03|409.06|406.18|408.91|406.03|0
1650358730000|2022-04-19 08:58:50|408.61|405.73|408.3|405.42|408.61|405.73|408.3|405.42|0
1650358740000|2022-04-19 08:59:00|408.46|405.58|408.61|405.73|408.61|405.73|408.46|405.58|0
1650358750000|2022-04-19 08:59:10|408.68|405.8|408.45|405.57|408.68|405.8|408.3|405.42|0
1650358760000|2022-04-19 08:59:20|408.3|405.42|408.45|405.57|408.45|405.57|408.3|405.42|0
1650358770000|2022-04-19 08:59:30|408.3|405.42|408.15|405.27|408.3|405.42|408.15|405.27|0
1650358780000|2022-04-19 08:59:40|407.69|404.81|407.85|404.97|407.85|404.97|407.69|404.81|0
1650358790000|2022-04-19 08:59:50|408|405.12|408.45|405.57|408.45|405.57|408|405.12|0
1650358800000|2022-04-19 09:00:00|408.15|405.27|408.45|405.57|408.45|405.57|408.07|405.19|0
1650358810000|2022-04-19 09:00:10|408.3|405.42|408.15|405.27|408.3|405.42|408.15|405.27|0
1650358820000|2022-04-19 09:00:20|408.22|405.34|408.38|405.5|408.38|405.5|408.22|405.34|0
1650358830000|2022-04-19 09:00:30|408.3|405.42|408.45|405.57|408.45|405.57|408.22|405.34|0
1650358840000|2022-04-19 09:00:40|408.3|405.42|408.15|405.27|408.3|405.42|408|405.12|0
1650358850000|2022-04-19 09:00:50|407.92|405.04|408|405.12|408|405.12|407.85|404.97|0
1650358860000|2022-04-19 09:01:00|407.85|404.97|407.77|404.89|407.85|404.97|407.69|404.81|0
1650358870000|2022-04-19 09:01:10|407.69|404.81|408|405.12|408|405.12|407.69|404.81|0
1650358880000|2022-04-19 09:01:20|408.15|405.27|408|405.12|408.22|405.34|408|405.12|0
1650358890000|2022-04-19 09:01:30|408.3|405.42|408|405.12|408.3|405.42|408|405.12|0
1650358900000|2022-04-19 09:01:40|407.85|404.97|407.85|404.97|408|405.12|407.85|404.97|0
1650358910000|2022-04-19 09:01:50|407.61|404.73|407.54|404.66|407.61|404.73|407.39|404.51|0
1650358920000|2022-04-19 09:02:00|407.61|404.73|407.54|404.66|407.61|404.73|407.54|404.66|0
1650358930000|2022-04-19 09:02:10|407.46|404.58|406.78|403.9|407.69|404.81|406.78|403.9|0
1650358940000|2022-04-19 09:02:20|407.09|404.21|407.09|404.21|407.24|404.36|407.09|404.21|0
1650358950000|2022-04-19 09:02:30|407.24|404.36|407.24|404.36|407.39|404.51|407.24|404.36|0
1650358960000|2022-04-19 09:02:40|407.31|404.43|407.16|404.28|407.31|404.43|407.16|404.28|0
1650358970000|2022-04-19 09:02:50|407.09|404.21|408.15|405.27|408.15|405.27|407.09|404.21|0
1650358980000|2022-04-19 09:03:00|407.85|404.97|408|405.12|408.15|405.27|407.85|404.97|0
1650358990000|2022-04-19 09:03:10|407.84|404.96|408.15|405.27|408.15|405.27|407.84|404.96|0
1650359000000|2022-04-19 09:03:20|408.22|405.34|408.15|405.27|408.22|405.34|408.15|405.27|0
1650359010000|2022-04-19 09:03:30|408|405.12|407.84|404.96|408|405.12|407.69|404.81|0
1650359020000|2022-04-19 09:03:40|408|405.12|407.69|404.81|408|405.12|407.69|404.81|0
1650359030000|2022-04-19 09:03:50|406.78|403.9|406.63|403.75|406.78|403.9|406.63|403.75|0
1650359040000|2022-04-19 09:04:00|406.93|404.05|407.39|404.51|407.39|404.51|406.93|404.05|0
1650359050000|2022-04-19 09:04:10|407.24|404.36|407.54|404.66|407.54|404.66|407.24|404.36|0
1650359060000|2022-04-19 09:04:20|407.24|404.36|407.54|404.66|407.69|404.81|407.24|404.36|0
1650359070000|2022-04-19 09:04:30|407.69|404.81|407.69|404.81|407.84|404.96|407.69|404.81|0
1650359080000|2022-04-19 09:04:40|407.54|404.66|407.69|404.81|407.69|404.81|407.54|404.66|0
1650359090000|2022-04-19 09:04:50|407.54|404.66|407.54|404.66|407.54|404.66|407.39|404.51|0
1650359100000|2022-04-19 09:05:00|407.39|404.51|407.54|404.66|407.69|404.81|407.39|404.51|0
1650359110000|2022-04-19 09:05:10|407.39|404.51|407.39|404.51|407.54|404.66|407.24|404.36|0
1650359120000|2022-04-19 09:05:20|407.24|404.36|407.08|404.2|407.24|404.36|407.08|404.2|0
1650359130000|2022-04-19 09:05:30|407.39|404.51|407.69|404.81|407.69|404.81|407.24|404.36|0
1650359140000|2022-04-19 09:05:40|407.39|404.51|407.54|404.66|407.54|404.66|407.39|404.51|0
1650359150000|2022-04-19 09:05:50|407.69|404.81|407.61|404.73|407.69|404.81|407.54|404.66|0
1650359160000|2022-04-19 09:06:00|407.69|404.81|407.39|404.51|407.69|404.81|407.39|404.51|0
1650359170000|2022-04-19 09:06:10|407.46|404.58|407.69|404.81|407.69|404.81|407.46|404.58|0
1650359180000|2022-04-19 09:06:20|407.92|405.04|407.84|404.96|408|405.12|407.84|404.96|0
1650359190000|2022-04-19 09:06:30|407.69|404.81|407.54|404.66|407.84|404.96|407.54|404.66|0
1650359200000|2022-04-19 09:06:40|407.39|404.51|407.54|404.66|407.54|404.66|407.39|404.51|0
1650359210000|2022-04-19 09:06:50|407.46|404.58|407.54|404.66|407.54|404.66|407.46|404.58|0
1650359220000|2022-04-19 09:07:00|407.69|404.81|407.69|404.81|407.69|404.81|407.54|404.66|0
1650359240000|2022-04-19 09:07:20|407.61|404.73|407.84|404.96|407.84|404.96|407.61|404.73|0
1650359250000|2022-04-19 09:07:30|407.69|404.81|407.54|404.66|407.69|404.81|407.54|404.66|0
1650359260000|2022-04-19 09:07:40|407.69|404.81|407.69|404.81|407.69|404.81|407.69|404.81|0
1650359270000|2022-04-19 09:07:50|407.84|404.96|407.54|404.66|407.84|404.96|407.54|404.66|0
1650359280000|2022-04-19 09:08:00|407.39|404.51|407.54|404.66|407.54|404.66|407.39|404.51|0
1650359290000|2022-04-19 09:08:10|407.46|404.58|407.31|404.43|407.46|404.58|407.31|404.43|0
1650359300000|2022-04-19 09:08:20|407.16|404.28|407.08|404.2|407.23|404.35|407.08|404.2|0
1650359310000|2022-04-19 09:08:30|407.23|404.35|407.23|404.35|407.23|404.35|407.23|404.35|0
1650359320000|2022-04-19 09:08:40|407.31|404.43|407.39|404.51|407.39|404.51|407.31|404.43|0
1650359340000|2022-04-19 09:09:00|407.23|404.35|407.08|404.2|407.23|404.35|407.08|404.2|0
1650359350000|2022-04-19 09:09:10|407.23|404.35|406.93|404.05|407.23|404.35|406.93|404.05|0
1650359360000|2022-04-19 09:09:20|407.08|404.2|406.85|403.97|407.08|404.2|406.85|403.97|0
1650359370000|2022-04-19 09:09:30|406.93|404.05|407.23|404.35|407.23|404.35|406.93|404.05|0
1650359390000|2022-04-19 09:09:50|407.54|404.66|407.54|404.66|407.69|404.81|407.46|404.58|0
1650359400000|2022-04-19 09:10:00|407.69|404.81|407.54|404.66|407.69|404.81|407.54|404.66|0
1650359410000|2022-04-19 09:10:10|407.69|404.81|407.84|404.96|407.84|404.96|407.54|404.66|0
1650359420000|2022-04-19 09:10:20|407.69|404.81|407.76|404.88|407.76|404.88|407.69|404.81|0
1650359430000|2022-04-19 09:10:30|407.84|404.96|407.54|404.66|407.84|404.96|407.54|404.66|0
1650359440000|2022-04-19 09:10:40|407.46|404.58|407.23|404.35|407.46|404.58|407.23|404.35|0
1650359450000|2022-04-19 09:10:50|407.08|404.2|406.78|403.9|407.08|404.2|406.78|403.9|0
1650359460000|2022-04-19 09:11:00|406.7|403.82|406.78|403.9|406.78|403.9|406.63|403.75|0
1650359480000|2022-04-19 09:11:20|406.85|403.97|406.93|404.05|406.93|404.05|406.85|403.97|0
1650359490000|2022-04-19 09:11:30|407|404.12|407|404.12|407|404.12|407|404.12|0
1650359500000|2022-04-19 09:11:40|406.93|404.05|407.08|404.2|407.23|404.35|406.93|404.05|0
1650359510000|2022-04-19 09:11:50|407.23|404.35|407.23|404.35|407.23|404.35|407.23|404.35|0
1650359520000|2022-04-19 09:12:00|407.39|404.51|407.38|404.5|407.39|404.51|407.38|404.5|0
1650359530000|2022-04-19 09:12:10|407.31|404.43|407.08|404.2|407.31|404.43|407.08|404.2|0
1650359540000|2022-04-19 09:12:20|406.93|404.05|406.7|403.82|406.93|404.05|406.7|403.82|0
1650359550000|2022-04-19 09:12:30|406.78|403.9|406.7|403.82|406.78|403.9|406.7|403.82|0
1650359560000|2022-04-19 09:12:40|406.63|403.75|406.63|403.75|406.7|403.82|406.63|403.75|0
1650359570000|2022-04-19 09:12:50|406.78|403.9|406.02|403.14|406.78|403.9|405.56|402.68|0
1650359580000|2022-04-19 09:13:00|405.87|402.99|406.02|403.14|406.02|403.14|405.72|402.84|0
1650359590000|2022-04-19 09:13:10|406.32|403.44|406.47|403.59|406.47|403.59|406.17|403.29|0
1650359600000|2022-04-19 09:13:20|406.32|403.44|406.17|403.29|406.32|403.44|406.17|403.29|0
1650359610000|2022-04-19 09:13:30|406.32|403.44|406.47|403.59|406.47|403.59|406.32|403.44|0
1650359620000|2022-04-19 09:13:40|406.55|403.67|406.63|403.75|406.63|403.75|406.47|403.59|0
1650359630000|2022-04-19 09:13:50|406.47|403.59|406.32|403.44|406.47|403.59|406.32|403.44|0
1650359640000|2022-04-19 09:14:00|406.02|403.14|406.02|403.14|406.09|403.21|405.87|402.99|0
1650359650000|2022-04-19 09:14:10|406.09|403.21|406.32|403.44|406.32|403.44|406.09|403.21|0
1650359660000|2022-04-19 09:14:20|406.55|403.67|406.62|403.74|406.62|403.74|406.47|403.59|0
1650359670000|2022-04-19 09:14:30|406.47|403.59|406.47|403.59|406.47|403.59|406.47|403.59|0
1650359680000|2022-04-19 09:14:40|406.32|403.44|406.47|403.59|406.47|403.59|406.32|403.44|0
1650359690000|2022-04-19 09:14:50|406.24|403.36|406.24|403.36|406.24|403.36|406.24|403.36|0
1650359700000|2022-04-19 09:15:00|406.17|403.29|406.02|403.14|406.17|403.29|405.87|402.99|0
1650359710000|2022-04-19 09:15:10|405.94|403.06|405.94|403.06|405.94|403.06|405.94|403.06|0
1650359720000|2022-04-19 09:15:20|405.87|402.99|406.32|403.44|406.32|403.44|405.87|402.99|0
1650359730000|2022-04-19 09:15:30|406.17|403.29|405.94|403.06|406.17|403.29|405.94|403.06|0
1650359740000|2022-04-19 09:15:40|405.87|402.99|406.17|403.29|406.17|403.29|405.87|402.99|0
1650359750000|2022-04-19 09:15:50|406.09|403.21|405.87|402.99|406.09|403.21|405.87|402.99|0
1650359760000|2022-04-19 09:16:00|406.02|403.14|406.02|403.14|406.17|403.29|406.02|403.14|0
1650359770000|2022-04-19 09:16:10|406.09|403.21|406.17|403.29|406.17|403.29|406.02|403.14|0
1650359780000|2022-04-19 09:16:20|406.24|403.36|406.17|403.29|406.32|403.44|405.87|402.99|0
1650359790000|2022-04-19 09:16:30|405.87|402.99|405.87|402.99|405.87|402.99|405.87|402.99|0
1650359800000|2022-04-19 09:16:40|405.71|402.83|405.56|402.68|405.71|402.83|405.41|402.53|0
1650359810000|2022-04-19 09:16:50|405.71|402.83|405.87|402.99|405.87|402.99|405.71|402.83|0
1650359820000|2022-04-19 09:17:00|405.71|402.83|405.87|402.99|406.02|403.14|405.71|402.83|0
1650359830000|2022-04-19 09:17:10|406.17|403.29|406.02|403.14|406.17|403.29|406.02|403.14|0
1650359840000|2022-04-19 09:17:20|406.17|403.29|406.02|403.14|406.17|403.29|406.02|403.14|0
1650359850000|2022-04-19 09:17:30|406.17|403.29|406.02|403.14|406.17|403.29|406.02|403.14|0
1650359860000|2022-04-19 09:17:40|405.86|402.98|405.94|403.06|406.02|403.14|405.86|402.98|0
1650359870000|2022-04-19 09:17:50|406.02|403.14|406.17|403.29|406.17|403.29|406.02|403.14|0
1650359880000|2022-04-19 09:18:00|406.09|403.21|406.17|403.29|406.32|403.44|406.09|403.21|0
1650359890000|2022-04-19 09:18:10|406.32|403.44|406.32|403.44|406.32|403.44|406.17|403.29|0
1650359900000|2022-04-19 09:18:20|406.24|403.36|406.47|403.59|406.47|403.59|406.17|403.29|0
1650359910000|2022-04-19 09:18:30|406.32|403.44|406.32|403.44|406.32|403.44|406.32|403.44|0
1650359920000|2022-04-19 09:18:40|406.47|403.59|406.54|403.66|406.54|403.66|406.47|403.59|0
1650359930000|2022-04-19 09:18:50|406.47|403.59|406.77|403.89|406.77|403.89|406.47|403.59|0
1650359940000|2022-04-19 09:19:00|406.62|403.74|406.7|403.82|406.7|403.82|406.62|403.74|0
1650359950000|2022-04-19 09:19:10|406.62|403.74|406.77|403.89|406.77|403.89|406.62|403.74|0
1650359960000|2022-04-19 09:19:20|406.62|403.74|406.39|403.51|406.62|403.74|406.32|403.44|0
1650359970000|2022-04-19 09:19:30|406.47|403.59|406.47|403.59|406.62|403.74|406.47|403.59|0
1650359980000|2022-04-19 09:19:40|406.32|403.44|406.17|403.29|406.32|403.44|406.09|403.21|0
1650359990000|2022-04-19 09:19:50|406.32|403.44|406.32|403.44|406.47|403.59|406.32|403.44|0
1650360000000|2022-04-19 09:20:00|406.17|403.29|406.24|403.36|406.24|403.36|406.02|403.14|0
1650360010000|2022-04-19 09:20:10|406.47|403.59|406.62|403.74|406.62|403.74|406.47|403.59|0
1650360020000|2022-04-19 09:20:20|406.47|403.59|406.17|403.29|406.47|403.59|406.17|403.29|0
1650360030000|2022-04-19 09:20:30|406.24|403.36|406.24|403.36|406.24|403.36|406.24|403.36|0
1650360040000|2022-04-19 09:20:40|406.32|403.44|406.24|403.36|406.32|403.44|406.17|403.29|0
1650360050000|2022-04-19 09:20:50|406.47|403.59|406.62|403.74|406.62|403.74|406.47|403.59|0
1650360060000|2022-04-19 09:21:00|406.69|403.81|406.69|403.81|406.69|403.81|406.69|403.81|0
1650360070000|2022-04-19 09:21:10|406.62|403.74|406.77|403.89|406.93|404.05|406.62|403.74|0
1650360080000|2022-04-19 09:21:20|406.93|404.05|407.08|404.2|407.08|404.2|406.93|404.05|0
1650360090000|2022-04-19 09:21:30|406.93|404.05|406.85|403.97|406.93|404.05|406.62|403.74|0
1650360100000|2022-04-19 09:21:40|406.77|403.89|406.77|403.89|406.85|403.97|406.77|403.89|0
1650360110000|2022-04-19 09:21:50|406.85|403.97|406.85|403.97|406.85|403.97|406.85|403.97|0
1650360120000|2022-04-19 09:22:00|406.77|403.89|406.62|403.74|406.77|403.89|406.62|403.74|0
1650360130000|2022-04-19 09:22:10|406.47|403.59|406.47|403.59|406.62|403.74|406.47|403.59|0
1650360140000|2022-04-19 09:22:20|406.01|403.13|406.01|403.13|406.01|403.13|406.01|403.13|0
1650360150000|2022-04-19 09:22:30|405.56|402.68|405.71|402.83|405.86|402.98|405.56|402.68|0
1650360160000|2022-04-19 09:22:40|405.56|402.68|405.71|402.83|405.71|402.83|405.56|402.68|0
1650360170000|2022-04-19 09:22:50|405.86|402.98|405.71|402.83|405.86|402.98|405.71|402.83|0
1650360180000|2022-04-19 09:23:00|405.86|402.98|405.41|402.53|405.86|402.98|405.41|402.53|0
1650360190000|2022-04-19 09:23:10|405.56|402.68|405.41|402.53|405.56|402.68|405.41|402.53|0
1650360200000|2022-04-19 09:23:20|405.56|402.68|405.41|402.53|405.56|402.68|405.41|402.53|0
1650360210000|2022-04-19 09:23:30|404.95|402.07|404.87|401.99|404.95|402.07|404.87|401.99|0
1650360220000|2022-04-19 09:23:40|404.8|401.92|404.65|401.77|404.8|401.92|404.65|401.77|0
1650360230000|2022-04-19 09:23:50|404.8|401.92|404.8|401.92|404.8|401.92|404.65|401.77|0
1650360240000|2022-04-19 09:24:00|404.72|401.84|405.26|402.38|405.26|402.38|404.72|401.84|0
1650360250000|2022-04-19 09:24:10|405.1|402.22|404.95|402.07|405.1|402.22|404.95|402.07|0
1650360260000|2022-04-19 09:24:20|404.65|401.77|404.2|401.32|404.65|401.77|404.2|401.32|0
1650360270000|2022-04-19 09:24:30|404.35|401.47|404.27|401.39|404.35|401.47|404.27|401.39|0
1650360280000|2022-04-19 09:24:40|404.2|401.32|404.27|401.39|404.27|401.39|404.2|401.32|0
1650360290000|2022-04-19 09:24:50|404.42|401.54|404.35|401.47|404.42|401.54|404.2|401.32|0
1650360310000|2022-04-19 09:25:10|404.2|401.32|404.5|401.62|404.5|401.62|404.2|401.32|0
1650360320000|2022-04-19 09:25:20|404.65|401.77|404.5|401.62|404.65|401.77|404.5|401.62|0
1650360340000|2022-04-19 09:25:40|404.65|401.77|404.57|401.69|404.65|401.77|404.5|401.62|0
1650360350000|2022-04-19 09:25:50|404.5|401.62|404.5|401.62|404.5|401.62|404.5|401.62|0
1650360360000|2022-04-19 09:26:00|404.35|401.47|404.35|401.47|404.35|401.47|404.35|401.47|0
1650360370000|2022-04-19 09:26:10|404.19|401.31|403.89|401.01|404.19|401.31|403.89|401.01|0
1650360380000|2022-04-19 09:26:20|403.74|400.86|403.74|400.86|403.74|400.86|403.74|400.86|0
1650360390000|2022-04-19 09:26:30|403.59|400.71|403.74|400.86|403.74|400.86|403.59|400.71|0
1650360400000|2022-04-19 09:26:40|403.89|401.01|403.89|401.01|404.04|401.16|403.89|401.01|0
1650360410000|2022-04-19 09:26:50|404.04|401.16|404.04|401.16|404.04|401.16|404.04|401.16|0
1650360420000|2022-04-19 09:27:00|403.89|401.01|404.04|401.16|404.19|401.31|403.89|401.01|0
1650360440000|2022-04-19 09:27:20|404.12|401.24|404.04|401.16|404.12|401.24|404.04|401.16|0
1650360450000|2022-04-19 09:27:30|403.89|401.01|403.74|400.86|403.89|401.01|403.74|400.86|0
1650360460000|2022-04-19 09:27:40|403.44|400.56|403.74|400.86|403.74|400.86|403.44|400.56|0
1650360470000|2022-04-19 09:27:50|403.66|400.78|403.59|400.71|403.66|400.78|403.59|400.71|0
1650360480000|2022-04-19 09:28:00|403.36|400.48|402.68|399.8|403.36|400.48|402.68|399.8|0
1650360490000|2022-04-19 09:28:10|402.75|399.87|403.14|400.26|403.14|400.26|402.75|399.87|0
1650360500000|2022-04-19 09:28:20|403.29|400.41|403.44|400.56|403.44|400.56|403.21|400.33|0
1650360510000|2022-04-19 09:28:30|403.29|400.41|403.14|400.26|403.29|400.41|403.14|400.26|0
1650360520000|2022-04-19 09:28:40|403.29|400.41|402.91|400.03|403.44|400.56|402.91|400.03|0
1650360530000|2022-04-19 09:28:50|402.98|400.1|402.98|400.1|403.14|400.26|402.83|399.95|0
1650360540000|2022-04-19 09:29:00|403.14|400.26|403.29|400.41|403.29|400.41|402.98|400.1|0
1650360550000|2022-04-19 09:29:10|403.44|400.56|403.29|400.41|403.44|400.56|403.29|400.41|0
1650360560000|2022-04-19 09:29:20|403.44|400.56|403.66|400.78|403.74|400.86|403.44|400.56|0
1650360570000|2022-04-19 09:29:30|403.74|400.86|403.59|400.71|403.74|400.86|403.59|400.71|0
1650360580000|2022-04-19 09:29:40|403.74|400.86|403.74|400.86|403.74|400.86|403.74|400.86|0
1650360590000|2022-04-19 09:29:50|403.59|400.71|403.21|400.33|403.59|400.71|403.21|400.33|0
1650360600000|2022-04-19 09:30:00|402.83|399.95|402.9|400.02|402.9|400.02|402.83|399.95|0
1650360610000|2022-04-19 09:30:10|402.98|400.1|402.98|400.1|402.98|400.1|402.83|399.95|0
1650360620000|2022-04-19 09:30:20|402.75|399.87|402.38|399.5|402.83|399.95|402.38|399.5|0
1650360630000|2022-04-19 09:30:30|402.08|399.2|402.38|399.5|402.38|399.5|401.93|399.05|0
1650360640000|2022-04-19 09:30:40|402.23|399.35|402.45|399.57|402.45|399.57|402.08|399.2|0
1650360650000|2022-04-19 09:30:50|402.53|399.65|402.38|399.5|402.53|399.65|402.23|399.35|0
1650360660000|2022-04-19 09:31:00|402.23|399.35|402.23|399.35|402.38|399.5|402.23|399.35|0
1650360670000|2022-04-19 09:31:10|402.08|399.2|402.23|399.35|402.23|399.35|402.08|399.2|0
1650360680000|2022-04-19 09:31:20|402.38|399.5|402.83|399.95|402.83|399.95|402.38|399.5|0
1650360690000|2022-04-19 09:31:30|402.98|400.1|403.28|400.4|403.28|400.4|402.98|400.1|0
1650360700000|2022-04-19 09:31:40|403.59|400.71|403.44|400.56|403.59|400.71|403.44|400.56|0
1650360710000|2022-04-19 09:31:50|403.28|400.4|403.28|400.4|403.28|400.4|403.28|400.4|0
1650360720000|2022-04-19 09:32:00|403.13|400.25|403.13|400.25|403.13|400.25|402.98|400.1|0
1650360730000|2022-04-19 09:32:10|402.98|400.1|402.98|400.1|402.98|400.1|402.98|400.1|0
1650360740000|2022-04-19 09:32:20|402.9|400.02|403.13|400.25|403.13|400.25|402.9|400.02|0
1650360750000|2022-04-19 09:32:30|402.98|400.1|403.28|400.4|403.28|400.4|402.98|400.1|0
1650360760000|2022-04-19 09:32:40|403.13|400.25|403.21|400.33|403.28|400.4|403.13|400.25|0
1650360770000|2022-04-19 09:32:50|403.28|400.4|403.28|400.4|403.28|400.4|403.28|400.4|0
1650360780000|2022-04-19 09:33:00|401.91|399.03|403.44|400.56|403.44|400.56|401.91|399.03|0
1650360790000|2022-04-19 09:33:10|403.51|400.63|403.44|400.56|403.59|400.71|403.44|400.56|0
1650360800000|2022-04-19 09:33:20|403.51|400.63|403.44|400.56|403.59|400.71|403.44|400.56|0
1650360810000|2022-04-19 09:33:30|403.89|401.01|403.74|400.86|403.89|401.01|403.74|400.86|0
1650360820000|2022-04-19 09:33:40|403.59|400.71|403.74|400.86|403.74|400.86|403.59|400.71|0
1650360830000|2022-04-19 09:33:50|403.59|400.71|404.04|401.16|404.04|401.16|403.59|400.71|0
1650360840000|2022-04-19 09:34:00|403.89|401.01|404.19|401.31|404.19|401.31|403.89|401.01|0
1650360850000|2022-04-19 09:34:10|404.11|401.23|404.04|401.16|404.19|401.31|404.04|401.16|0
1650360860000|2022-04-19 09:34:20|404.19|401.31|403.89|401.01|404.19|401.31|403.89|401.01|0
1650360870000|2022-04-19 09:34:30|403.74|400.86|403.81|400.93|403.89|401.01|403.74|400.86|0
1650360880000|2022-04-19 09:34:40|403.74|400.86|404.04|401.16|404.04|401.16|403.74|400.86|0
1650360890000|2022-04-19 09:34:50|403.89|401.01|403.89|401.01|403.89|401.01|403.89|401.01|0
1650360900000|2022-04-19 09:35:00|403.96|401.08|404.04|401.16|404.04|401.16|403.96|401.08|0
1650360910000|2022-04-19 09:35:10|404.19|401.31|404.19|401.31|404.19|401.31|404.19|401.31|0
1650360920000|2022-04-19 09:35:20|404.34|401.46|404.49|401.61|404.49|401.61|404.34|401.46|0
1650360930000|2022-04-19 09:35:30|405.25|402.37|405.1|402.22|405.25|402.37|405.1|402.22|0
1650360940000|2022-04-19 09:35:40|404.95|402.07|405.25|402.37|405.25|402.37|404.95|402.07|0
1650360950000|2022-04-19 09:35:50|405.1|402.22|405.25|402.37|405.25|402.37|405.1|402.22|0
1650360960000|2022-04-19 09:36:00|405.1|402.22|405.4|402.52|405.4|402.52|405.1|402.22|0
1650360970000|2022-04-19 09:36:10|405.25|402.37|404.95|402.07|405.25|402.37|404.8|401.92|0
1650360980000|2022-04-19 09:36:20|404.8|401.92|404.34|401.46|404.8|401.92|404.34|401.46|0
1650360990000|2022-04-19 09:36:30|404.49|401.61|404.49|401.61|404.49|401.61|404.49|401.61|0
1650361000000|2022-04-19 09:36:40|404.34|401.46|404.34|401.46|404.49|401.61|404.34|401.46|0
1650361010000|2022-04-19 09:36:50|403.89|401.01|403.89|401.01|403.89|401.01|403.74|400.86|0
1650361020000|2022-04-19 09:37:00|403.74|400.86|403.89|401.01|404.04|401.16|403.74|400.86|0
1650361030000|2022-04-19 09:37:10|403.81|400.93|403.89|401.01|403.89|401.01|403.81|400.93|0
1650361040000|2022-04-19 09:37:20|403.74|400.86|403.89|401.01|403.89|401.01|403.74|400.86|0
1650361050000|2022-04-19 09:37:30|404.04|401.16|404.04|401.16|404.04|401.16|404.04|401.16|0
1650361060000|2022-04-19 09:37:40|403.89|401.01|403.66|400.78|403.89|401.01|403.58|400.7|0
1650361070000|2022-04-19 09:37:50|403.43|400.55|403.74|400.86|403.74|400.86|403.28|400.4|0
1650361080000|2022-04-19 09:38:00|403.43|400.55|403.43|400.55|403.43|400.55|403.43|400.55|0
1650361090000|2022-04-19 09:38:10|403.28|400.4|403.13|400.25|403.28|400.4|403.13|400.25|0
1650361100000|2022-04-19 09:38:20|403.28|400.4|403.2|400.32|403.28|400.4|403.2|400.32|0
1650361110000|2022-04-19 09:38:30|403.28|400.4|403.2|400.32|403.28|400.4|403.2|400.32|0
1650361120000|2022-04-19 09:38:40|403.13|400.25|403.13|400.25|403.13|400.25|402.83|399.95|0
1650361140000|2022-04-19 09:39:00|402.98|400.1|402.98|400.1|403.13|400.25|402.98|400.1|0
1650361150000|2022-04-19 09:39:10|403.13|400.25|403.13|400.25|403.28|400.4|403.13|400.25|0
1650361160000|2022-04-19 09:39:20|403.28|400.4|403.28|400.4|403.28|400.4|403.2|400.32|0
1650361170000|2022-04-19 09:39:30|403.35|400.47|403.28|400.4|403.43|400.55|403.28|400.4|0
1650361180000|2022-04-19 09:39:40|403.43|400.55|403.43|400.55|403.43|400.55|403.43|400.55|0
1650361200000|2022-04-19 09:40:00|403.58|400.7|403.73|400.85|403.73|400.85|403.58|400.7|0
1650361210000|2022-04-19 09:40:10|403.58|400.7|403.89|401.01|403.89|401.01|403.58|400.7|0
1650361220000|2022-04-19 09:40:20|403.73|400.85|403.58|400.7|403.81|400.93|403.58|400.7|0
1650361230000|2022-04-19 09:40:30|403.43|400.55|403.43|400.55|403.43|400.55|403.43|400.55|0
1650361240000|2022-04-19 09:40:40|403.28|400.4|403.58|400.7|403.58|400.7|403.28|400.4|0
1650361250000|2022-04-19 09:40:50|403.28|400.4|403.13|400.25|403.28|400.4|403.13|400.25|0
1650361260000|2022-04-19 09:41:00|403.28|400.4|403.28|400.4|403.28|400.4|403.28|400.4|0
1650361270000|2022-04-19 09:41:10|403.43|400.55|403.43|400.55|403.43|400.55|403.43|400.55|0
1650361280000|2022-04-19 09:41:20|403.58|400.7|403.28|400.4|403.58|400.7|403.28|400.4|0
1650361300000|2022-04-19 09:41:40|403.43|400.55|403.28|400.4|403.43|400.55|403.28|400.4|0
1650361310000|2022-04-19 09:41:50|402.83|399.95|402.98|400.1|402.98|400.1|402.83|399.95|0
1650361320000|2022-04-19 09:42:00|402.9|400.02|402.83|399.95|402.9|400.02|402.75|399.87|0
1650361330000|2022-04-19 09:42:10|402.68|399.8|402.68|399.8|402.68|399.8|402.68|399.8|0
1650361340000|2022-04-19 09:42:20|402.83|399.95|402.52|399.64|402.83|399.95|402.52|399.64|0
1650361350000|2022-04-19 09:42:30|402.68|399.8|403.43|400.55|403.43|400.55|402.68|399.8|0
1650361360000|2022-04-19 09:42:40|403.5|400.62|403.43|400.55|403.58|400.7|403.43|400.55|0
1650361370000|2022-04-19 09:42:50|403.13|400.25|403.13|400.25|403.13|400.25|403.13|400.25|0
1650361380000|2022-04-19 09:43:00|403.28|400.4|403.43|400.55|403.43|400.55|403.28|400.4|0
1650361390000|2022-04-19 09:43:10|403.73|400.85|403.88|401|403.88|401|403.73|400.85|0
1650361400000|2022-04-19 09:43:20|404.04|401.16|404.04|401.16|404.34|401.46|404.04|401.16|0
1650361410000|2022-04-19 09:43:30|404.19|401.31|404.19|401.31|404.19|401.31|404.19|401.31|0
1650361420000|2022-04-19 09:43:40|404.04|401.16|403.88|401|404.04|401.16|403.88|401|0
1650361430000|2022-04-19 09:43:50|403.96|401.08|403.96|401.08|403.96|401.08|403.96|401.08|0
1650361440000|2022-04-19 09:44:00|403.88|401|403.73|400.85|403.88|401|403.73|400.85|0
1650361450000|2022-04-19 09:44:10|403.88|401|403.88|401|404.04|401.16|403.88|401|0
1650361460000|2022-04-19 09:44:20|403.73|400.85|403.73|400.85|403.73|400.85|403.73|400.85|0
1650361470000|2022-04-19 09:44:30|403.88|401|403.73|400.85|403.88|401|403.73|400.85|0
1650361490000|2022-04-19 09:44:50|403.88|401|403.88|401|403.88|401|403.8|400.92|0
1650361500000|2022-04-19 09:45:00|403.8|400.92|403.73|400.85|403.88|401|403.73|400.85|0
1650361510000|2022-04-19 09:45:10|403.88|401|403.96|401.08|403.96|401.08|403.73|400.85|0
1650361520000|2022-04-19 09:45:20|404.03|401.15|404.19|401.31|404.19|401.31|404.03|401.15|0
1650361530000|2022-04-19 09:45:30|404.03|401.15|404.03|401.15|404.03|401.15|403.73|400.85|0
1650361540000|2022-04-19 09:45:40|404.19|401.31|404.19|401.31|404.19|401.31|404.03|401.15|0
1650361550000|2022-04-19 09:45:50|404.26|401.38|404.11|401.23|404.26|401.38|404.03|401.15|0
1650361560000|2022-04-19 09:46:00|404.19|401.31|403.73|400.85|404.19|401.31|403.73|400.85|0
1650361570000|2022-04-19 09:46:10|403.88|401|403.88|401|403.88|401|403.73|400.85|0
1650361580000|2022-04-19 09:46:20|403.73|400.85|403.73|400.85|403.73|400.85|403.73|400.85|0
1650361590000|2022-04-19 09:46:30|403.88|401|403.88|401|403.88|401|403.88|401|0
1650361600000|2022-04-19 09:46:40|403.96|401.08|404.03|401.15|404.03|401.15|403.96|401.08|0
1650361610000|2022-04-19 09:46:50|404.11|401.23|404.11|401.23|404.19|401.31|404.11|401.23|0
1650361620000|2022-04-19 09:47:00|404.19|401.31|404.11|401.23|404.19|401.31|404.11|401.23|0
1650361630000|2022-04-19 09:47:10|404.03|401.15|404.19|401.31|404.19|401.31|404.03|401.15|0
1650361640000|2022-04-19 09:47:20|404.18|401.3|404.18|401.3|404.18|401.3|404.03|401.15|0
1650361650000|2022-04-19 09:47:30|404.11|401.23|404.18|401.3|404.18|401.3|404.11|401.23|0
1650361660000|2022-04-19 09:47:40|404.34|401.46|404.34|401.46|404.34|401.46|404.34|401.46|0
1650361670000|2022-04-19 09:47:50|404.26|401.38|404.26|401.38|404.26|401.38|404.26|401.38|0
1650361680000|2022-04-19 09:48:00|404.18|401.3|404.18|401.3|404.34|401.46|404.18|401.3|0
1650361690000|2022-04-19 09:48:10|404.34|401.46|404.18|401.3|404.34|401.46|404.18|401.3|0
1650361700000|2022-04-19 09:48:20|404.11|401.23|404.11|401.23|404.11|401.23|404.03|401.15|0
1650361710000|2022-04-19 09:48:30|404.18|401.3|404.03|401.15|404.18|401.3|404.03|401.15|0
1650361720000|2022-04-19 09:48:40|403.88|401|404.34|401.46|404.34|401.46|403.88|401|0
1650361730000|2022-04-19 09:48:50|404.18|401.3|404.18|401.3|404.18|401.3|404.18|401.3|0
1650361740000|2022-04-19 09:49:00|404.03|401.15|404.18|401.3|404.18|401.3|404.03|401.15|0
1650361750000|2022-04-19 09:49:10|404.34|401.46|404.34|401.46|404.34|401.46|404.34|401.46|0
1650361760000|2022-04-19 09:49:20|404.18|401.3|404.18|401.3|404.18|401.3|404.18|401.3|0
1650361770000|2022-04-19 09:49:30|404.34|401.46|404.11|401.23|404.34|401.46|404.11|401.23|0
1650361780000|2022-04-19 09:49:40|403.95|401.07|404.03|401.15|404.03|401.15|403.88|401|0
1650361790000|2022-04-19 09:49:50|403.88|401|403.88|401|404.03|401.15|403.88|401|0
1650361800000|2022-04-19 09:50:00|404.03|401.15|403.88|401|404.03|401.15|403.88|401|0
1650361810000|2022-04-19 09:50:10|404.03|401.15|403.88|401|404.03|401.15|403.88|401|0
1650361820000|2022-04-19 09:50:20|404.03|401.15|404.18|401.3|404.18|401.3|404.03|401.15|0
1650361840000|2022-04-19 09:50:40|404.03|401.15|404.03|401.15|404.18|401.3|404.03|401.15|0
1650361850000|2022-04-19 09:50:50|403.88|401|403.73|400.85|403.88|401|403.73|400.85|0
1650361860000|2022-04-19 09:51:00|403.65|400.77|403.43|400.55|403.65|400.77|403.43|400.55|0
1650361870000|2022-04-19 09:51:10|403.35|400.47|402.67|399.79|403.35|400.47|402.67|399.79|0
1650361880000|2022-04-19 09:51:20|402.82|399.94|402.97|400.09|403.12|400.24|402.82|399.94|0
1650361890000|2022-04-19 09:51:30|403.12|400.24|402.97|400.09|403.12|400.24|402.97|400.09|0
1650361900000|2022-04-19 09:51:40|403.12|400.24|402.97|400.09|403.12|400.24|402.97|400.09|0
1650361910000|2022-04-19 09:51:50|402.82|399.94|402.82|399.94|402.82|399.94|402.82|399.94|0
1650361920000|2022-04-19 09:52:00|402.97|400.09|402.97|400.09|402.97|400.09|402.82|399.94|0
1650361930000|2022-04-19 09:52:10|403.12|400.24|402.97|400.09|403.12|400.24|402.97|400.09|0
1650361940000|2022-04-19 09:52:20|403.05|400.17|402.97|400.09|403.12|400.24|402.97|400.09|0
1650361950000|2022-04-19 09:52:30|403.12|400.24|402.82|399.94|403.12|400.24|402.82|399.94|0
1650361960000|2022-04-19 09:52:40|402.67|399.79|402.67|399.79|402.67|399.79|402.67|399.79|0
1650361980000|2022-04-19 09:53:00|402.82|399.94|402.82|399.94|402.82|399.94|402.74|399.86|0
1650361990000|2022-04-19 09:53:10|402.74|399.86|402.82|399.94|402.82|399.94|402.67|399.79|0
1650362000000|2022-04-19 09:53:20|402.74|399.86|402.59|399.71|402.74|399.86|402.59|399.71|0
1650362010000|2022-04-19 09:53:30|402.67|399.79|402.37|399.49|402.67|399.79|402.37|399.49|0
1650362020000|2022-04-19 09:53:40|402.22|399.34|401.76|398.88|402.22|399.34|401.76|398.88|0
1650362030000|2022-04-19 09:53:50|401.61|398.73|401.76|398.88|401.76|398.88|401.61|398.73|0
1650362040000|2022-04-19 09:54:00|401.61|398.73|402.22|399.34|402.22|399.34|401.61|398.73|0
1650362050000|2022-04-19 09:54:10|402.14|399.26|402.37|399.49|402.37|399.49|402.14|399.26|0
1650362060000|2022-04-19 09:54:20|402.67|399.79|402.07|399.19|402.67|399.79|402.07|399.19|0
1650362070000|2022-04-19 09:54:30|402.37|399.49|402.22|399.34|402.37|399.49|402.22|399.34|0
1650362080000|2022-04-19 09:54:40|402.07|399.19|402.14|399.26|402.14|399.26|402.07|399.19|0
1650362090000|2022-04-19 09:54:50|402.22|399.34|401.84|398.96|402.22|399.34|401.84|398.96|0
1650362100000|2022-04-19 09:55:00|402.07|399.19|403.12|400.24|403.12|400.24|402.07|399.19|0
1650362110000|2022-04-19 09:55:10|402.97|400.09|403.12|400.24|403.12|400.24|402.97|400.09|0
1650362130000|2022-04-19 09:55:30|402.97|400.09|402.67|399.79|402.97|400.09|402.67|399.79|0
1650362140000|2022-04-19 09:55:40|402.82|399.94|402.82|399.94|402.82|399.94|402.82|399.94|0
1650362150000|2022-04-19 09:55:50|402.97|400.09|402.82|399.94|402.97|400.09|402.82|399.94|0
1650362160000|2022-04-19 09:56:00|402.97|400.09|402.97|400.09|402.97|400.09|402.97|400.09|0
1650362170000|2022-04-19 09:56:10|402.89|400.01|402.97|400.09|402.97|400.09|402.82|399.94|0
1650362180000|2022-04-19 09:56:20|402.89|400.01|402.97|400.09|402.97|400.09|402.89|400.01|0
1650362190000|2022-04-19 09:56:30|403.12|400.24|403.04|400.16|403.12|400.24|403.04|400.16|0
1650362200000|2022-04-19 09:56:40|402.97|400.09|402.97|400.09|402.97|400.09|402.89|400.01|0
1650362210000|2022-04-19 09:56:50|403.12|400.24|403.42|400.54|403.42|400.54|403.12|400.24|0
1650362220000|2022-04-19 09:57:00|403.58|400.7|403.73|400.85|403.73|400.85|403.58|400.7|0
1650362230000|2022-04-19 09:57:10|403.35|400.47|403.19|400.31|403.42|400.54|403.19|400.31|0
1650362240000|2022-04-19 09:57:20|403.27|400.39|403.42|400.54|403.42|400.54|403.27|400.39|0
1650362250000|2022-04-19 09:57:30|403.27|400.39|403.12|400.24|403.27|400.39|402.97|400.09|0
1650362260000|2022-04-19 09:57:40|403.35|400.47|403.42|400.54|403.42|400.54|403.27|400.39|0
1650362270000|2022-04-19 09:57:50|403.27|400.39|403.42|400.54|403.42|400.54|403.27|400.39|0
1650362280000|2022-04-19 09:58:00|403.5|400.62|403.58|400.7|403.58|400.7|403.5|400.62|0
1650362290000|2022-04-19 09:58:10|403.65|400.77|403.88|401|403.88|401|403.65|400.77|0
1650362300000|2022-04-19 09:58:20|404.03|401.15|404.18|401.3|404.18|401.3|403.95|401.07|0
1650362310000|2022-04-19 09:58:30|404.25|401.37|404.18|401.3|404.33|401.45|404.18|401.3|0
1650362320000|2022-04-19 09:58:40|404.25|401.37|404.33|401.45|404.33|401.45|404.25|401.37|0
1650362330000|2022-04-19 09:58:50|404.18|401.3|404.33|401.45|404.33|401.45|404.18|401.3|0
1650362340000|2022-04-19 09:59:00|404.18|401.3|404.33|401.45|404.48|401.6|404.18|401.3|0
1650362350000|2022-04-19 09:59:10|404.48|401.6|404.33|401.45|404.48|401.6|404.33|401.45|0
1650362360000|2022-04-19 09:59:20|404.48|401.6|404.33|401.45|404.48|401.6|404.33|401.45|0
1650362370000|2022-04-19 09:59:30|404.48|401.6|404.63|401.75|404.63|401.75|404.48|401.6|0
1650362380000|2022-04-19 09:59:40|404.71|401.83|404.71|401.83|404.78|401.9|404.63|401.75|0
1650362390000|2022-04-19 09:59:50|404.78|401.9|404.71|401.83|404.78|401.9|404.63|401.75|0
1650362400000|2022-04-19 10:00:00|404.63|401.75|404.63|401.75|404.63|401.75|404.55|401.67|0
1650362410000|2022-04-19 10:00:10|404.78|401.9|404.78|401.9|405.09|402.21|404.78|401.9|0
1650362420000|2022-04-19 10:00:20|404.94|402.06|404.94|402.06|404.94|402.06|404.94|402.06|0
1650362430000|2022-04-19 10:00:30|405.09|402.21|405.24|402.36|405.24|402.36|405.09|402.21|0
1650362440000|2022-04-19 10:00:40|405.09|402.21|404.78|401.9|405.09|402.21|404.78|401.9|0
1650362450000|2022-04-19 10:00:50|404.94|402.06|404.86|401.98|404.94|402.06|404.78|401.9|0
1650362460000|2022-04-19 10:01:00|404.78|401.9|404.63|401.75|404.78|401.9|404.63|401.75|0
1650362470000|2022-04-19 10:01:10|404.78|401.9|404.78|401.9|404.78|401.9|404.78|401.9|0
1650362480000|2022-04-19 10:01:20|404.94|402.06|404.78|401.9|404.94|402.06|404.78|401.9|0
1650362490000|2022-04-19 10:01:30|404.94|402.06|405.24|402.36|405.24|402.36|404.94|402.06|0
1650362500000|2022-04-19 10:01:40|405.16|402.28|405.24|402.36|405.39|402.51|404.94|402.06|0
1650362510000|2022-04-19 10:01:50|404.94|402.06|404.78|401.9|404.94|402.06|404.63|401.75|0
1650362520000|2022-04-19 10:02:00|404.7|401.82|404.63|401.75|404.7|401.82|404.63|401.75|0
1650362540000|2022-04-19 10:02:20|404.48|401.6|404.48|401.6|404.48|401.6|404.48|401.6|0
1650362550000|2022-04-19 10:02:30|404.33|401.45|404.18|401.3|404.33|401.45|404.18|401.3|0
1650362560000|2022-04-19 10:02:40|404.03|401.15|404.03|401.15|404.18|401.3|404.03|401.15|0
1650362570000|2022-04-19 10:02:50|403.88|401|403.72|400.84|403.88|401|403.72|400.84|0
1650362580000|2022-04-19 10:03:00|403.88|401|403.72|400.84|403.88|401|403.72|400.84|0
1650362590000|2022-04-19 10:03:10|403.88|401|403.72|400.84|403.88|401|403.72|400.84|0
1650362600000|2022-04-19 10:03:20|403.57|400.69|403.72|400.84|403.72|400.84|403.57|400.69|0
1650362610000|2022-04-19 10:03:30|403.57|400.69|403.27|400.39|403.57|400.69|403.27|400.39|0
1650362620000|2022-04-19 10:03:40|403.57|400.69|403.72|400.84|403.72|400.84|403.57|400.69|0
1650362630000|2022-04-19 10:03:50|403.57|400.69|403.72|400.84|403.72|400.84|403.57|400.69|0
1650362640000|2022-04-19 10:04:00|403.57|400.69|403.57|400.69|403.72|400.84|403.57|400.69|0
1650362650000|2022-04-19 10:04:10|403.72|400.84|403.33|400.93|403.72|401.08|403.33|400.84|0
1650362670000|2022-04-19 10:04:30|403.25|400.85|403.25|400.85|403.25|400.85|403.25|400.85|0
1650362680000|2022-04-19 10:04:40|403.48|401.08|403.33|400.93|403.48|401.08|403.33|400.93|0
1650362690000|2022-04-19 10:04:50|403.48|401.08|403.33|400.93|403.48|401.08|403.33|400.93|0
1650362700000|2022-04-19 10:05:00|403.48|401.08|403.4|401|403.48|401.08|403.4|401|0
1650362710000|2022-04-19 10:05:10|403.33|400.93|403.1|400.7|403.48|401.08|403.03|400.63|0
1650362720000|2022-04-19 10:05:20|403.03|400.63|403.03|400.63|403.03|400.63|402.88|400.48|0
1650362740000|2022-04-19 10:05:40|402.88|400.48|403.03|400.63|403.03|400.63|402.88|400.48|0
1650362780000|2022-04-19 10:06:20|403.18|400.78|403.03|400.63|403.18|400.78|403.03|400.63|0
1650362800000|2022-04-19 10:06:40|403.18|400.78|403.03|400.63|403.18|400.78|403.03|400.63|0
1650362810000|2022-04-19 10:06:50|402.88|400.48|402.73|400.33|402.88|400.48|402.73|400.33|0
1650362820000|2022-04-19 10:07:00|402.88|400.48|402.73|400.33|402.88|400.48|402.73|400.33|0
1650362830000|2022-04-19 10:07:10|402.88|400.48|402.95|400.55|402.95|400.55|402.8|400.4|0
1650362840000|2022-04-19 10:07:20|402.88|400.48|402.8|400.4|402.88|400.48|402.8|400.4|0
1650362850000|2022-04-19 10:07:30|402.88|400.48|403.1|400.7|403.1|400.7|402.88|400.48|0
1650362860000|2022-04-19 10:07:40|403.03|400.63|403.18|400.78|403.18|400.78|403.03|400.63|0
1650362870000|2022-04-19 10:07:50|403.03|400.63|403.18|400.78|403.18|400.78|403.03|400.63|0
1650362890000|2022-04-19 10:08:10|403.03|400.63|402.88|400.48|403.03|400.63|402.88|400.48|0
1650362900000|2022-04-19 10:08:20|402.73|400.33|403.03|400.63|403.03|400.63|402.73|400.33|0
1650362910000|2022-04-19 10:08:30|403.18|400.78|403.18|400.78|403.18|400.78|403.18|400.78|0
1650362930000|2022-04-19 10:08:50|403.03|400.63|403.03|400.63|403.03|400.63|403.03|400.63|0
1650362940000|2022-04-19 10:09:00|403.18|400.78|403.18|400.78|403.18|400.78|403.03|400.63|0
1650362950000|2022-04-19 10:09:10|403.03|400.63|403.18|400.78|403.18|400.78|403.03|400.63|0
1650362980000|2022-04-19 10:09:40|403.03|400.63|403.03|400.63|403.03|400.63|403.03|400.63|0
1650362990000|2022-04-19 10:09:50|402.88|400.48|402.73|400.33|402.88|400.48|402.73|400.33|0
1650363000000|2022-04-19 10:10:00|402.88|400.48|402.72|400.32|402.88|400.48|402.72|400.32|0
1650363030000|2022-04-19 10:10:30|402.88|400.48|402.8|400.4|402.88|400.48|402.8|400.4|0
1650363040000|2022-04-19 10:10:40|402.72|400.32|402.12|399.72|402.72|400.32|402.12|399.72|0
1650363050000|2022-04-19 10:10:50|402.27|399.87|402.34|399.94|402.34|399.94|402.27|399.87|0
1650363060000|2022-04-19 10:11:00|402.27|399.87|402.27|399.87|402.27|399.87|402.27|399.87|0
1650363070000|2022-04-19 10:11:10|402.19|399.79|402.12|399.72|402.19|399.79|402.12|399.72|0
1650363080000|2022-04-19 10:11:20|402.19|399.79|402.12|399.72|402.19|399.79|402.12|399.72|0
1650363090000|2022-04-19 10:11:30|401.97|399.57|401.82|399.42|401.97|399.57|401.82|399.42|0
1650363100000|2022-04-19 10:11:40|402.12|399.72|402.12|399.72|402.27|399.87|402.12|399.72|0
1650363110000|2022-04-19 10:11:50|402.27|399.87|402.42|400.02|402.42|400.02|402.19|399.79|0
1650363120000|2022-04-19 10:12:00|402.27|399.87|402.27|399.87|402.27|399.87|402.27|399.87|0
1650363130000|2022-04-19 10:12:10|402.34|399.94|402.57|400.17|402.57|400.17|402.27|399.87|0
1650363140000|2022-04-19 10:12:20|402.72|400.32|402.72|400.32|402.72|400.32|402.72|400.32|0
1650363150000|2022-04-19 10:12:30|402.57|400.17|402.65|400.25|402.65|400.25|402.57|400.17|0
1650363160000|2022-04-19 10:12:40|402.72|400.32|402.72|400.32|402.72|400.32|402.65|400.25|0
1650363170000|2022-04-19 10:12:50|402.57|400.17|402.72|400.32|402.87|400.47|402.57|400.17|0
1650363180000|2022-04-19 10:13:00|402.8|400.4|402.57|400.17|402.8|400.4|402.57|400.17|0
1650363190000|2022-04-19 10:13:10|402.72|400.32|403.03|400.63|403.03|400.63|402.72|400.32|0
1650363200000|2022-04-19 10:13:20|402.87|400.47|403.1|400.7|403.1|400.7|402.87|400.47|0
1650363210000|2022-04-19 10:13:30|403.18|400.78|403.03|400.63|403.18|400.78|403.03|400.63|0
1650363220000|2022-04-19 10:13:40|403.1|400.7|403.03|400.63|403.1|400.7|403.03|400.63|0
1650363230000|2022-04-19 10:13:50|403.1|400.7|403.03|400.63|403.18|400.78|403.03|400.63|0
1650363240000|2022-04-19 10:14:00|403.1|400.7|403.1|400.7|403.1|400.7|403.1|400.7|0
1650363250000|2022-04-19 10:14:10|403.18|400.78|403.48|401.08|403.48|401.08|403.18|400.78|0
1650363260000|2022-04-19 10:14:20|403.63|401.23|403.48|401.08|403.63|401.23|403.48|401.08|0
1650363270000|2022-04-19 10:14:30|403.55|401.15|403.48|401.08|403.55|401.15|403.48|401.08|0
1650363280000|2022-04-19 10:14:40|403.55|401.15|403.63|401.23|403.63|401.23|403.55|401.15|0
1650363290000|2022-04-19 10:14:50|403.78|401.38|403.78|401.38|403.78|401.38|403.63|401.23|0
1650363300000|2022-04-19 10:15:00|403.63|401.23|403.93|401.53|403.93|401.53|403.63|401.23|0
1650363320000|2022-04-19 10:15:20|404.08|401.68|404.31|401.91|404.39|401.99|404.08|401.68|0
1650363330000|2022-04-19 10:15:30|404.39|401.99|404.39|401.99|404.39|401.99|404.23|401.83|0
1650363340000|2022-04-19 10:15:40|404.54|402.14|404.54|402.14|404.54|402.14|404.39|401.99|0
1650363350000|2022-04-19 10:15:50|404.39|401.99|404.39|401.99|404.46|402.06|404.39|401.99|0
1650363360000|2022-04-19 10:16:00|404.46|402.06|404.39|401.99|404.46|402.06|404.39|401.99|0
1650363370000|2022-04-19 10:16:10|404.31|401.91|404.54|402.14|404.54|402.14|404.08|401.68|0
1650363380000|2022-04-19 10:16:20|404.61|402.21|404.61|402.21|404.61|402.21|404.61|402.21|0
1650363390000|2022-04-19 10:16:30|404.54|402.14|404.39|401.99|404.54|402.14|404.39|401.99|0
1650363400000|2022-04-19 10:16:40|404.54|402.14|404.69|402.29|404.69|402.29|404.54|402.14|0
1650363410000|2022-04-19 10:16:50|404.61|402.21|404.54|402.14|404.61|402.21|404.54|402.14|0
1650363440000|2022-04-19 10:17:20|404.69|402.29|404.54|402.14|404.69|402.29|404.54|402.14|0
1650363450000|2022-04-19 10:17:30|404.69|402.29|404.69|402.29|404.69|402.29|404.69|402.29|0
1650363460000|2022-04-19 10:17:40|405.14|402.74|404.99|402.59|405.14|402.74|404.99|402.59|0
1650363470000|2022-04-19 10:17:50|405.14|402.74|405.06|402.66|405.14|402.74|405.06|402.66|0
1650363480000|2022-04-19 10:18:00|404.99|402.59|404.84|402.44|404.99|402.59|404.84|402.44|0
1650363490000|2022-04-19 10:18:10|404.99|402.59|405.45|403.05|405.45|403.05|404.99|402.59|0
1650363500000|2022-04-19 10:18:20|405.29|402.89|405.37|402.97|405.37|402.97|405.29|402.89|0
1650363510000|2022-04-19 10:18:30|405.29|402.89|405.44|403.04|405.45|403.05|405.29|402.89|0
1650363520000|2022-04-19 10:18:40|405.6|403.2|405.6|403.2|405.6|403.2|405.44|403.04|0
1650363530000|2022-04-19 10:18:50|405.44|403.04|405.44|403.04|405.44|403.04|405.44|403.04|0
1650363540000|2022-04-19 10:19:00|405.52|403.12|405.6|403.2|405.6|403.2|405.52|403.12|0
1650363550000|2022-04-19 10:19:10|405.44|403.04|405.29|402.89|405.44|403.04|405.14|402.74|0
1650363560000|2022-04-19 10:19:20|405.44|403.04|405.75|403.35|405.75|403.35|405.44|403.04|0
1650363570000|2022-04-19 10:19:30|405.9|403.5|405.6|403.2|405.9|403.5|405.6|403.2|0
1650363580000|2022-04-19 10:19:40|405.75|403.35|405.67|403.27|405.75|403.35|405.67|403.27|0
1650363590000|2022-04-19 10:19:50|405.75|403.35|405.6|403.2|405.75|403.35|405.6|403.2|0
1650363600000|2022-04-19 10:20:00|405.44|403.04|405.6|403.2|405.6|403.2|405.44|403.04|0
1650363610000|2022-04-19 10:20:10|405.44|403.04|405.44|403.04|405.44|403.04|405.44|403.04|0
1650363620000|2022-04-19 10:20:20|405.6|403.2|405.75|403.35|405.75|403.35|405.6|403.2|0
1650363640000|2022-04-19 10:20:40|405.82|403.42|405.67|403.27|405.82|403.42|405.67|403.27|0
1650363650000|2022-04-19 10:20:50|405.6|403.2|405.6|403.2|405.6|403.2|405.44|403.04|0
1650363670000|2022-04-19 10:21:10|405.44|403.04|405.52|403.12|405.52|403.12|405.44|403.04|0
1650363680000|2022-04-19 10:21:20|405.44|403.04|405.6|403.2|405.6|403.2|405.44|403.04|0
1650363690000|2022-04-19 10:21:30|405.9|403.5|405.82|403.42|405.9|403.5|405.75|403.35|0
1650363700000|2022-04-19 10:21:40|405.9|403.5|405.9|403.5|405.9|403.5|405.9|403.5|0
1650363710000|2022-04-19 10:21:50|405.75|403.35|405.75|403.35|405.75|403.35|405.75|403.35|0
1650363720000|2022-04-19 10:22:00|405.82|403.42|405.9|403.5|405.9|403.5|405.82|403.42|0
1650363730000|2022-04-19 10:22:10|406.05|403.65|405.9|403.5|406.05|403.65|405.9|403.5|0
1650363740000|2022-04-19 10:22:20|406.2|403.8|405.9|403.5|406.2|403.8|405.9|403.5|0
1650363750000|2022-04-19 10:22:30|406.05|403.65|405.75|403.35|406.05|403.65|405.75|403.35|0
1650363760000|2022-04-19 10:22:40|406.05|403.65|406.2|403.8|406.2|403.8|406.05|403.65|0
1650363770000|2022-04-19 10:22:50|406.27|403.87|406.27|403.87|406.35|403.95|406.2|403.8|0
1650363780000|2022-04-19 10:23:00|406.35|403.95|406.2|403.8|406.35|403.95|406.2|403.8|0
1650363790000|2022-04-19 10:23:10|406.27|403.87|406.2|403.8|406.27|403.87|406.2|403.8|0
1650363800000|2022-04-19 10:23:20|406.12|403.72|406.05|403.65|406.2|403.8|406.05|403.65|0
1650363810000|2022-04-19 10:23:30|406.2|403.8|406.12|403.72|406.2|403.8|406.12|403.72|0
1650363820000|2022-04-19 10:23:40|406.05|403.65|406.05|403.65|406.05|403.65|405.9|403.5|0
1650363830000|2022-04-19 10:23:50|406.12|403.72|406.05|403.65|406.2|403.8|406.05|403.65|0
1650363840000|2022-04-19 10:24:00|406.2|403.8|406.35|403.95|406.35|403.95|406.2|403.8|0
1650363860000|2022-04-19 10:24:20|406.5|404.1|406.5|404.1|406.66|404.26|406.5|404.1|0
1650363870000|2022-04-19 10:24:30|406.66|404.26|406.81|404.41|406.81|404.41|406.66|404.26|0
1650363880000|2022-04-19 10:24:40|406.96|404.56|406.96|404.56|406.96|404.56|406.96|404.56|0
1650363900000|2022-04-19 10:25:00|407.42|405.02|407.11|404.71|407.42|405.02|407.11|404.71|0
1650363910000|2022-04-19 10:25:10|407.26|404.86|407.11|404.71|407.26|404.86|407.11|404.71|0
1650363920000|2022-04-19 10:25:20|406.81|404.41|406.66|404.26|406.96|404.56|406.66|404.26|0
1650363930000|2022-04-19 10:25:30|406.5|404.1|406.81|404.41|406.96|404.56|406.5|404.1|0
1650363940000|2022-04-19 10:25:40|406.96|404.56|407.11|404.71|407.11|404.71|406.96|404.56|0
1650363950000|2022-04-19 10:25:50|406.96|404.56|406.96|404.56|406.96|404.56|406.96|404.56|0
1650363960000|2022-04-19 10:26:00|407.11|404.71|406.96|404.56|407.11|404.71|406.81|404.41|0
1650363970000|2022-04-19 10:26:10|407.11|404.71|407.11|404.71|407.11|404.71|406.96|404.56|0
1650363980000|2022-04-19 10:26:20|406.96|404.56|406.81|404.41|406.96|404.56|406.81|404.41|0
1650363990000|2022-04-19 10:26:30|406.96|404.56|406.81|404.41|406.96|404.56|406.81|404.41|0
1650364000000|2022-04-19 10:26:40|406.65|404.25|406.65|404.25|406.81|404.41|406.65|404.25|0
1650364010000|2022-04-19 10:26:50|406.58|404.18|406.5|404.1|406.65|404.25|406.5|404.1|0
1650364020000|2022-04-19 10:27:00|406.65|404.25|406.5|404.1|406.65|404.25|406.5|404.1|0
1650364030000|2022-04-19 10:27:10|406.65|404.25|406.81|404.41|406.81|404.41|406.65|404.25|0
1650364040000|2022-04-19 10:27:20|406.96|404.56|407.03|404.63|407.11|404.71|406.96|404.56|0
1650364050000|2022-04-19 10:27:30|406.96|404.56|406.96|404.56|406.96|404.56|406.81|404.41|0
1650364060000|2022-04-19 10:27:40|406.81|404.41|406.96|404.56|406.96|404.56|406.81|404.41|0
1650364080000|2022-04-19 10:28:00|407.11|404.71|407.11|404.71|407.11|404.71|407.11|404.71|0
1650364090000|2022-04-19 10:28:10|407.03|404.63|406.96|404.56|407.03|404.63|406.81|404.41|0
1650364100000|2022-04-19 10:28:20|407.11|404.71|406.81|404.41|407.11|404.71|406.81|404.41|0
1650364110000|2022-04-19 10:28:30|406.96|404.56|406.96|404.56|406.96|404.56|406.96|404.56|0
1650364120000|2022-04-19 10:28:40|407.26|404.86|407.26|404.86|407.26|404.86|407.26|404.86|0
1650364130000|2022-04-19 10:28:50|407.18|404.78|407.11|404.71|407.18|404.78|407.11|404.71|0
1650364140000|2022-04-19 10:29:00|406.96|404.56|406.96|404.56|407.03|404.63|406.96|404.56|0
1650364150000|2022-04-19 10:29:10|406.81|404.41|406.81|404.41|406.81|404.41|406.81|404.41|0
1650364160000|2022-04-19 10:29:20|406.73|404.33|406.73|404.33|406.73|404.33|406.73|404.33|0
1650364170000|2022-04-19 10:29:30|406.65|404.25|406.65|404.25|406.65|404.25|406.65|404.25|0
1650364180000|2022-04-19 10:29:40|406.57|404.17|406.57|404.17|406.57|404.17|406.57|404.17|0
1650364190000|2022-04-19 10:29:50|406.5|404.1|406.5|404.1|406.57|404.17|406.5|404.1|0
1650364200000|2022-04-19 10:30:00|406.35|403.95|406.35|403.95|406.5|404.1|406.35|403.95|0
1650364210000|2022-04-19 10:30:10|406.42|404.02|406.05|403.65|406.42|404.02|406.05|403.65|0
1650364220000|2022-04-19 10:30:20|406.12|403.72|406.12|403.72|406.2|403.8|406.12|403.72|0
1650364230000|2022-04-19 10:30:30|406.2|403.8|406.12|403.72|406.35|403.95|406.12|403.72|0
1650364240000|2022-04-19 10:30:40|406.2|403.8|406.12|403.72|406.2|403.8|406.12|403.72|0
1650364250000|2022-04-19 10:30:50|406.05|403.65|406.05|403.65|406.05|403.65|406.05|403.65|0
1650364260000|2022-04-19 10:31:00|405.89|403.49|406.05|403.65|406.05|403.65|405.89|403.49|0
1650364270000|2022-04-19 10:31:10|406.2|403.8|406.05|403.65|406.2|403.8|406.05|403.65|0
1650364280000|2022-04-19 10:31:20|406.12|403.72|406.2|403.8|406.2|403.8|406.05|403.65|0
1650364290000|2022-04-19 10:31:30|406.35|403.95|406.35|403.95|406.35|403.95|406.35|403.95|0
1650364300000|2022-04-19 10:31:40|406.2|403.8|406.35|403.95|406.35|403.95|406.2|403.8|0
1650364310000|2022-04-19 10:31:50|406.27|403.87|406.35|403.95|406.35|403.95|406.27|403.87|0
1650364320000|2022-04-19 10:32:00|406.27|403.87|406.2|403.8|406.35|403.95|406.2|403.8|0
1650364330000|2022-04-19 10:32:10|406.12|403.72|406.2|403.8|406.2|403.8|406.12|403.72|0
1650364340000|2022-04-19 10:32:20|406.05|403.65|406.05|403.65|406.05|403.65|406.05|403.65|0
1650364350000|2022-04-19 10:32:30|406.35|403.95|406.2|403.8|406.35|403.95|406.2|403.8|0
1650364360000|2022-04-19 10:32:40|406.35|403.95|406.2|403.8|406.35|403.95|406.2|403.8|0
1650364370000|2022-04-19 10:32:50|406.35|403.95|406.42|404.02|406.42|404.02|406.35|403.95|0
1650364380000|2022-04-19 10:33:00|406.5|404.1|406.35|403.95|406.5|404.1|406.35|403.95|0
1650364410000|2022-04-19 10:33:30|406.2|403.8|406.12|403.72|406.2|403.8|406.04|403.64|0
1650364420000|2022-04-19 10:33:40|406.04|403.64|405.81|403.41|406.04|403.64|405.81|403.41|0
1650364430000|2022-04-19 10:33:50|405.74|403.34|405.97|403.57|406.04|403.64|405.74|403.34|0
1650364440000|2022-04-19 10:34:00|405.74|403.34|405.74|403.34|405.74|403.34|405.74|403.34|0
1650364450000|2022-04-19 10:34:10|405.59|403.19|405.59|403.19|405.59|403.19|405.44|403.04|0
1650364460000|2022-04-19 10:34:20|405.74|403.34|405.59|403.19|405.74|403.34|405.59|403.19|0
1650364470000|2022-04-19 10:34:30|405.51|403.11|405.74|403.34|405.74|403.34|405.44|403.04|0
1650364480000|2022-04-19 10:34:40|405.59|403.19|405.51|403.11|405.59|403.19|405.51|403.11|0
1650364490000|2022-04-19 10:34:50|405.44|403.04|405.44|403.04|405.51|403.11|405.44|403.04|0
1650364500000|2022-04-19 10:35:00|405.74|403.34|405.74|403.34|405.74|403.34|405.74|403.34|0
1650364510000|2022-04-19 10:35:10|405.89|403.49|406.2|403.8|406.2|403.8|405.89|403.49|0
1650364520000|2022-04-19 10:35:20|405.96|403.56|405.89|403.49|406.04|403.64|405.89|403.49|0
1650364540000|2022-04-19 10:35:40|406.04|403.64|405.89|403.49|406.04|403.64|405.89|403.49|0
1650364550000|2022-04-19 10:35:50|406.04|403.64|405.74|403.34|406.04|403.64|405.74|403.34|0
1650364560000|2022-04-19 10:36:00|405.89|403.49|405.89|403.49|405.89|403.49|405.89|403.49|0
1650364570000|2022-04-19 10:36:10|406.04|403.64|405.74|403.34|406.04|403.64|405.74|403.34|0
1650364580000|2022-04-19 10:36:20|405.89|403.49|406.04|403.64|406.04|403.64|405.89|403.49|0
1650364590000|2022-04-19 10:36:30|405.89|403.49|405.81|403.41|405.89|403.49|405.81|403.41|0
1650364600000|2022-04-19 10:36:40|405.89|403.49|405.59|403.19|405.89|403.49|405.59|403.19|0
1650364610000|2022-04-19 10:36:50|405.74|403.34|405.74|403.34|405.89|403.49|405.74|403.34|0
1650364620000|2022-04-19 10:37:00|405.66|403.26|405.74|403.34|405.74|403.34|405.66|403.26|0
1650364630000|2022-04-19 10:37:10|405.66|403.26|405.74|403.34|405.74|403.34|405.66|403.26|0
1650364640000|2022-04-19 10:37:20|405.89|403.49|405.74|403.34|405.89|403.49|405.74|403.34|0
1650364650000|2022-04-19 10:37:30|405.89|403.49|406.04|403.64|406.04|403.64|405.89|403.49|0
1650364670000|2022-04-19 10:37:50|406.19|403.79|406.27|403.87|406.35|403.95|406.19|403.79|0
1650364680000|2022-04-19 10:38:00|406.35|403.95|406.19|403.79|406.35|403.95|406.19|403.79|0
1650364690000|2022-04-19 10:38:10|406.35|403.95|406.35|403.95|406.35|403.95|406.35|403.95|0
1650364700000|2022-04-19 10:38:20|406.19|403.79|406.19|403.79|406.19|403.79|406.19|403.79|0
1650364710000|2022-04-19 10:38:30|406.27|403.87|406.19|403.79|406.27|403.87|406.04|403.64|0
1650364720000|2022-04-19 10:38:40|406.04|403.64|406.04|403.64|406.04|403.64|406.04|403.64|0
1650364730000|2022-04-19 10:38:50|406.19|403.79|406.19|403.79|406.19|403.79|406.04|403.64|0
1650364740000|2022-04-19 10:39:00|406.11|403.71|406.11|403.71|406.19|403.79|406.11|403.71|0
1650364750000|2022-04-19 10:39:10|406.04|403.64|406.19|403.79|406.19|403.79|406.04|403.64|0
1650364760000|2022-04-19 10:39:20|406.11|403.71|406.11|403.71|406.19|403.79|406.11|403.71|0
1650364770000|2022-04-19 10:39:30|406.19|403.79|406.11|403.71|406.19|403.79|406.11|403.71|0
1650364780000|2022-04-19 10:39:40|406.04|403.64|406.19|403.79|406.27|403.87|406.04|403.64|0
1650364800000|2022-04-19 10:40:00|406.04|403.64|406.04|403.64|406.11|403.71|406.04|403.64|0
1650364810000|2022-04-19 10:40:10|405.74|403.34|405.89|403.49|405.89|403.49|405.74|403.34|0
1650364830000|2022-04-19 10:40:30|406.04|403.64|405.89|403.49|406.04|403.64|405.89|403.49|0
1650364840000|2022-04-19 10:40:40|406.04|403.64|405.96|403.56|406.04|403.64|405.89|403.49|0
1650364850000|2022-04-19 10:40:50|405.89|403.49|405.81|403.41|405.89|403.49|405.81|403.41|0
1650364860000|2022-04-19 10:41:00|405.89|403.49|405.81|403.41|405.89|403.49|405.74|403.34|0
1650364870000|2022-04-19 10:41:10|405.74|403.34|405.59|403.19|405.74|403.34|405.59|403.19|0
1650364880000|2022-04-19 10:41:20|405.43|403.03|405.43|403.03|405.43|403.03|405.43|403.03|0
1650364890000|2022-04-19 10:41:30|405.36|402.96|405.28|402.88|405.36|402.96|405.28|402.88|0
1650364900000|2022-04-19 10:41:40|405.59|403.19|405.36|402.96|405.59|403.19|405.36|402.96|0
1650364910000|2022-04-19 10:41:50|405.43|403.03|406.04|403.64|406.04|403.64|405.43|403.03|0
1650364920000|2022-04-19 10:42:00|406.19|403.79|406.04|403.64|406.19|403.79|406.04|403.64|0
1650364930000|2022-04-19 10:42:10|406.11|403.71|405.89|403.49|406.11|403.71|405.89|403.49|0
1650364940000|2022-04-19 10:42:20|406.04|403.64|406.34|403.94|406.5|404.1|406.04|403.64|0
1650364950000|2022-04-19 10:42:30|406.42|404.02|406.34|403.94|406.42|404.02|406.34|403.94|0
1650364960000|2022-04-19 10:42:40|406.42|404.02|406.5|404.1|406.5|404.1|406.34|403.94|0
1650364970000|2022-04-19 10:42:50|406.57|404.17|406.65|404.25|406.65|404.25|406.57|404.17|0
1650364980000|2022-04-19 10:43:00|406.5|404.1|406.5|404.1|406.65|404.25|406.5|404.1|0
1650364990000|2022-04-19 10:43:10|406.65|404.25|406.5|404.1|406.65|404.25|406.5|404.1|0
1650365000000|2022-04-19 10:43:20|406.65|404.25|407.56|405.16|407.56|405.16|406.65|404.25|0
1650365010000|2022-04-19 10:43:30|407.71|405.31|407.41|405.01|407.71|405.31|407.41|405.01|0
1650365020000|2022-04-19 10:43:40|407.25|404.85|407.25|404.85|407.25|404.85|407.25|404.85|0
1650365030000|2022-04-19 10:43:50|407.33|404.93|407.41|405.01|407.41|405.01|407.25|404.85|0
1650365040000|2022-04-19 10:44:00|407.25|404.85|407.25|404.85|407.41|405.01|407.25|404.85|0
1650365050000|2022-04-19 10:44:10|407.56|405.16|407.86|405.46|407.86|405.46|407.56|405.16|0
1650365060000|2022-04-19 10:44:20|407.71|405.31|407.86|405.46|407.86|405.46|407.71|405.31|0
1650365070000|2022-04-19 10:44:30|407.71|405.31|407.71|405.31|407.71|405.31|407.71|405.31|0
1650365090000|2022-04-19 10:44:50|407.63|405.23|407.71|405.31|407.71|405.31|407.63|405.23|0
1650365100000|2022-04-19 10:45:00|407.41|405.01|406.95|404.55|407.41|405.01|406.95|404.55|0
1650365110000|2022-04-19 10:45:10|407.1|404.7|406.95|404.55|407.1|404.7|406.95|404.55|0
1650365120000|2022-04-19 10:45:20|407.1|404.7|407.1|404.7|407.1|404.7|407.1|404.7|0
1650365130000|2022-04-19 10:45:30|406.95|404.55|406.95|404.55|406.95|404.55|406.95|404.55|0
1650365140000|2022-04-19 10:45:40|406.87|404.47|406.87|404.47|406.87|404.47|406.87|404.47|0
1650365150000|2022-04-19 10:45:50|406.8|404.4|406.8|404.4|406.95|404.55|406.8|404.4|0
1650365160000|2022-04-19 10:46:00|406.49|404.09|406.19|403.79|406.49|404.09|406.19|403.79|0
1650365170000|2022-04-19 10:46:10|406.04|403.64|406.19|403.79|406.19|403.79|406.04|403.64|0
1650365180000|2022-04-19 10:46:20|406.34|403.94|406.34|403.94|406.34|403.94|406.34|403.94|0
1650365190000|2022-04-19 10:46:30|406.04|403.64|406.04|403.64|406.04|403.64|406.04|403.64|0
1650365200000|2022-04-19 10:46:40|406.19|403.79|406.04|403.64|406.19|403.79|406.04|403.64|0
1650365210000|2022-04-19 10:46:50|405.89|403.49|406.04|403.64|406.04|403.64|405.89|403.49|0
1650365220000|2022-04-19 10:47:00|405.89|403.49|405.89|403.49|406.04|403.64|405.89|403.49|0
1650365230000|2022-04-19 10:47:10|405.73|403.33|405.81|403.41|405.89|403.49|405.73|403.33|0
1650365240000|2022-04-19 10:47:20|405.89|403.49|405.89|403.49|405.89|403.49|405.89|403.49|0
1650365260000|2022-04-19 10:47:40|405.81|403.41|405.89|403.49|405.89|403.49|405.73|403.33|0
1650365270000|2022-04-19 10:47:50|405.73|403.33|405.81|403.41|405.89|403.49|405.73|403.33|0
1650365280000|2022-04-19 10:48:00|405.89|403.49|405.73|403.33|405.89|403.49|405.73|403.33|0
1650365290000|2022-04-19 10:48:10|405.58|403.18|405.58|403.18|405.58|403.18|405.43|403.03|0
1650365300000|2022-04-19 10:48:20|405.43|403.03|405.35|402.95|405.43|403.03|405.35|402.95|0
1650365310000|2022-04-19 10:48:30|405.28|402.88|405.43|403.03|405.43|403.03|405.28|402.88|0
1650365330000|2022-04-19 10:48:50|405.28|402.88|405.35|402.95|405.35|402.95|405.28|402.88|0
1650365340000|2022-04-19 10:49:00|405.43|403.03|405.58|403.18|405.58|403.18|405.43|403.03|0
1650365350000|2022-04-19 10:49:10|405.43|403.03|405.58|403.18|405.58|403.18|405.43|403.03|0
1650365360000|2022-04-19 10:49:20|405.73|403.33|405.73|403.33|405.73|403.33|405.58|403.18|0
1650365370000|2022-04-19 10:49:30|405.89|403.49|405.81|403.41|405.89|403.49|405.81|403.41|0
1650365380000|2022-04-19 10:49:40|406.04|403.64|406.04|403.64|406.04|403.64|405.89|403.49|0
1650365390000|2022-04-19 10:49:50|405.89|403.49|405.73|403.33|405.89|403.49|405.73|403.33|0
1650365400000|2022-04-19 10:50:00|405.89|403.49|405.43|403.03|405.89|403.49|405.43|403.03|0
1650365410000|2022-04-19 10:50:10|405.58|403.18|405.65|403.25|405.73|403.33|405.58|403.18|0
1650365420000|2022-04-19 10:50:20|405.73|403.33|405.89|403.49|405.89|403.49|405.73|403.33|0
1650365430000|2022-04-19 10:50:30|405.81|403.41|405.89|403.49|405.89|403.49|405.81|403.41|0
1650365440000|2022-04-19 10:50:40|405.81|403.41|405.73|403.33|405.81|403.41|405.73|403.33|0
1650365450000|2022-04-19 10:50:50|405.88|403.48|405.88|403.48|406.04|403.64|405.88|403.48|0
1650365460000|2022-04-19 10:51:00|406.04|403.64|406.19|403.79|406.19|403.79|406.04|403.64|0
1650365470000|2022-04-19 10:51:10|406.34|403.94|406.34|403.94|406.34|403.94|406.26|403.86|0
1650365480000|2022-04-19 10:51:20|406.26|403.86|406.26|403.86|406.34|403.94|406.26|403.86|0
1650365490000|2022-04-19 10:51:30|406.19|403.79|406.19|403.79|406.34|403.94|406.19|403.79|0
1650365500000|2022-04-19 10:51:40|406.04|403.64|405.88|403.48|406.04|403.64|405.88|403.48|0
1650365520000|2022-04-19 10:52:00|406.04|403.64|405.88|403.48|406.19|403.79|405.88|403.48|0
1650365530000|2022-04-19 10:52:10|406.04|403.64|406.04|403.64|406.04|403.64|406.04|403.64|0
1650365540000|2022-04-19 10:52:20|405.88|403.48|405.88|403.48|405.88|403.48|405.88|403.48|0
1650365550000|2022-04-19 10:52:30|406.04|403.64|406.19|403.79|406.19|403.79|406.04|403.64|0
1650365560000|2022-04-19 10:52:40|406.34|403.94|406.49|404.09|406.49|404.09|406.34|403.94|0
1650365570000|2022-04-19 10:52:50|405.88|403.48|405.88|403.48|406.04|403.64|405.88|403.48|0
1650365580000|2022-04-19 10:53:00|405.81|403.41|405.58|403.18|405.81|403.41|405.58|403.18|0
1650365590000|2022-04-19 10:53:10|405.73|403.33|406.04|403.64|406.04|403.64|405.73|403.33|0
1650365600000|2022-04-19 10:53:20|405.88|403.48|406.19|403.79|406.19|403.79|405.88|403.48|0
1650365610000|2022-04-19 10:53:30|406.34|403.94|406.34|403.94|406.49|404.09|406.34|403.94|0
1650365620000|2022-04-19 10:53:40|406.49|404.09|406.41|404.01|406.49|404.09|406.34|403.94|0
1650365630000|2022-04-19 10:53:50|406.49|404.09|406.64|404.24|406.79|404.39|406.49|404.09|0
1650365670000|2022-04-19 10:54:30|406.79|404.39|406.79|404.39|406.79|404.39|406.79|404.39|0
1650365680000|2022-04-19 10:54:40|406.95|404.55|407.25|404.85|407.25|404.85|406.95|404.55|0
1650365690000|2022-04-19 10:54:50|407.4|405|407.4|405|407.4|405|407.4|405|0
1650365700000|2022-04-19 10:55:00|407.25|404.85|407.17|404.77|407.25|404.85|407.17|404.77|0
1650365710000|2022-04-19 10:55:10|406.95|404.55|407.25|404.85|407.25|404.85|406.95|404.55|0
1650365730000|2022-04-19 10:55:30|407.4|405|407.4|405|407.4|405|407.4|405|0
1650365740000|2022-04-19 10:55:40|407.25|404.85|407.17|404.77|407.25|404.85|407.1|404.7|0
1650365750000|2022-04-19 10:55:50|407.1|404.7|406.49|404.09|407.1|404.7|406.49|404.09|0
1650365760000|2022-04-19 10:56:00|406.79|404.39|406.64|404.24|406.79|404.39|406.64|404.24|0
1650365770000|2022-04-19 10:56:10|406.41|404.01|406.64|404.24|406.79|404.39|406.34|403.94|0
1650365780000|2022-04-19 10:56:20|406.71|404.31|406.79|404.39|406.79|404.39|406.71|404.31|0
1650365800000|2022-04-19 10:56:40|406.71|404.31|406.79|404.39|406.79|404.39|406.71|404.31|0
1650365810000|2022-04-19 10:56:50|406.87|404.47|407.02|404.62|407.02|404.62|406.87|404.47|0
1650365820000|2022-04-19 10:57:00|406.94|404.54|407.4|405|407.4|405|406.94|404.54|0
1650365830000|2022-04-19 10:57:10|407.32|404.92|407.17|404.77|407.32|404.92|407.17|404.77|0
1650365840000|2022-04-19 10:57:20|407.25|404.85|406.64|404.24|407.25|404.85|406.64|404.24|0
1650365850000|2022-04-19 10:57:30|406.87|404.47|406.87|404.47|406.87|404.47|406.87|404.47|0
1650365860000|2022-04-19 10:57:40|406.79|404.39|407.25|404.85|407.25|404.85|406.79|404.39|0
1650365870000|2022-04-19 10:57:50|407.32|404.92|407.4|405|407.47|405.07|407.32|404.92|0
1650365880000|2022-04-19 10:58:00|407.55|405.15|407.55|405.15|407.55|405.15|407.55|405.15|0
1650365890000|2022-04-19 10:58:10|407.7|405.3|407.7|405.3|407.86|405.46|407.7|405.3|0
1650365900000|2022-04-19 10:58:20|407.55|405.15|407.55|405.15|407.55|405.15|407.55|405.15|0
1650365910000|2022-04-19 10:58:30|407.7|405.3|407.55|405.15|407.7|405.3|407.55|405.15|0
1650365920000|2022-04-19 10:58:40|407.62|405.22|407.86|405.46|407.86|405.46|407.62|405.22|0
1650365930000|2022-04-19 10:58:50|407.78|405.38|407.93|405.53|408.01|405.61|407.78|405.38|0
1650365940000|2022-04-19 10:59:00|408.01|405.61|408.31|405.91|408.31|405.91|408.01|405.61|0
1650365950000|2022-04-19 10:59:10|408.38|405.98|408.46|406.06|408.46|406.06|408.31|405.91|0
1650365960000|2022-04-19 10:59:20|408.38|405.98|408.38|405.98|408.38|405.98|408.31|405.91|0
1650365970000|2022-04-19 10:59:30|408.31|405.91|408.46|406.06|408.46|406.06|408.31|405.91|0
1650365980000|2022-04-19 10:59:40|408.54|406.14|408.62|406.22|408.62|406.22|408.54|406.14|0
1650365990000|2022-04-19 10:59:50|408.77|406.37|408.62|406.22|408.77|406.37|408.62|406.22|0
1650366000000|2022-04-19 11:00:00|408.92|406.52|408.69|406.29|408.92|406.52|408.62|406.22|0
1650366010000|2022-04-19 11:00:10|408.62|406.22|408.77|406.37|408.77|406.37|408.62|406.22|0
1650366020000|2022-04-19 11:00:20|408.62|406.22|408.62|406.22|408.62|406.22|408.46|406.06|0
1650366030000|2022-04-19 11:00:30|408.92|406.52|408.62|406.22|408.92|406.52|408.62|406.22|0
1650366040000|2022-04-19 11:00:40|408.46|406.06|408.46|406.06|408.62|406.22|408.46|406.06|0
1650366050000|2022-04-19 11:00:50|408.62|406.22|408.77|406.37|408.77|406.37|408.62|406.22|0
1650366060000|2022-04-19 11:01:00|408.92|406.52|408.46|406.06|408.92|406.52|408.46|406.06|0
1650366070000|2022-04-19 11:01:10|408.61|406.21|408.61|406.21|408.61|406.21|408.61|406.21|0
1650366080000|2022-04-19 11:01:20|408.77|406.37|409.07|406.67|409.07|406.67|408.77|406.37|0
1650366090000|2022-04-19 11:01:30|409.38|406.98|409.22|406.82|409.38|406.98|409.22|406.82|0
1650366100000|2022-04-19 11:01:40|409.07|406.67|409.22|406.82|409.22|406.82|409.07|406.67|0
1650366110000|2022-04-19 11:01:50|409.38|406.98|409.14|406.74|409.38|406.98|409.07|406.67|0
1650366120000|2022-04-19 11:02:00|409.07|406.67|408.77|406.37|409.07|406.67|408.77|406.37|0
1650366130000|2022-04-19 11:02:10|408.92|406.52|409.07|406.67|409.07|406.67|408.92|406.52|0
1650366140000|2022-04-19 11:02:20|408.92|406.52|409.22|406.82|409.22|406.82|408.92|406.52|0
1650366150000|2022-04-19 11:02:30|409.53|407.13|409.83|407.43|409.83|407.43|409.53|407.13|0
1650366160000|2022-04-19 11:02:40|409.75|407.35|409.99|407.59|409.99|407.59|409.53|407.13|0
1650366170000|2022-04-19 11:02:50|410.14|407.74|409.83|407.43|410.14|407.74|409.83|407.43|0
1650366180000|2022-04-19 11:03:00|409.99|407.59|409.99|407.59|409.99|407.59|409.83|407.43|0
1650366190000|2022-04-19 11:03:10|409.91|407.51|409.83|407.43|409.98|407.58|409.83|407.43|0
1650366210000|2022-04-19 11:03:30|409.98|407.58|410.14|407.74|410.14|407.74|409.98|407.58|0
1650366220000|2022-04-19 11:03:40|409.98|407.58|409.98|407.58|410.14|407.74|409.98|407.58|0
1650366230000|2022-04-19 11:03:50|410.14|407.74|410.14|407.74|410.14|407.74|410.14|407.74|0
1650366240000|2022-04-19 11:04:00|410.29|407.89|410.29|407.89|410.29|407.89|410.29|407.89|0
1650366260000|2022-04-19 11:04:20|410.44|408.04|410.75|408.35|410.75|408.35|410.44|408.04|0
1650366270000|2022-04-19 11:04:30|410.59|408.19|410.44|408.04|410.59|408.19|410.44|408.04|0
1650366280000|2022-04-19 11:04:40|410.29|407.89|410.29|407.89|410.36|407.96|410.29|407.89|0
1650366290000|2022-04-19 11:04:50|410.44|408.04|410.29|407.89|410.44|408.04|410.29|407.89|0
1650366300000|2022-04-19 11:05:00|410.44|408.04|410.75|408.35|410.75|408.35|410.44|408.04|0
1650366310000|2022-04-19 11:05:10|410.59|408.19|410.29|407.89|410.59|408.19|410.29|407.89|0
1650366320000|2022-04-19 11:05:20|410.21|407.81|410.14|407.74|410.21|407.81|410.14|407.74|0
1650366330000|2022-04-19 11:05:30|409.98|407.58|410.29|407.89|410.44|408.04|409.98|407.58|0
1650366340000|2022-04-19 11:05:40|410.14|407.74|410.14|407.74|410.14|407.74|410.14|407.74|0
1650366350000|2022-04-19 11:05:50|409.98|407.58|409.68|407.28|409.98|407.58|409.68|407.28|0
1650366360000|2022-04-19 11:06:00|410.14|407.74|409.98|407.58|410.14|407.74|409.98|407.58|0
1650366370000|2022-04-19 11:06:10|410.14|407.74|409.98|407.58|410.14|407.74|409.98|407.58|0
1650366390000|2022-04-19 11:06:30|409.83|407.43|410.14|407.74|410.14|407.74|409.83|407.43|0
1650366400000|2022-04-19 11:06:40|409.98|407.58|409.83|407.43|409.98|407.58|409.83|407.43|0
1650366410000|2022-04-19 11:06:50|409.6|407.2|409.6|407.2|409.6|407.2|409.53|407.13|0
1650366420000|2022-04-19 11:07:00|409.68|407.28|409.98|407.58|409.98|407.58|409.68|407.28|0
1650366430000|2022-04-19 11:07:10|409.83|407.43|409.83|407.43|409.83|407.43|409.83|407.43|0
1650366440000|2022-04-19 11:07:20|409.98|407.58|409.22|406.82|409.98|407.58|409.22|406.82|0
1650366450000|2022-04-19 11:07:30|409.53|407.13|409.53|407.13|409.53|407.13|409.53|407.13|0
1650366460000|2022-04-19 11:07:40|409.37|406.97|409.29|406.89|409.37|406.97|409.22|406.82|0
1650366470000|2022-04-19 11:07:50|409.22|406.82|409.22|406.82|409.22|406.82|409.22|406.82|0
1650366480000|2022-04-19 11:08:00|409.29|406.89|409.22|406.82|409.37|406.97|409.22|406.82|0
1650366500000|2022-04-19 11:08:20|409.53|407.13|409.37|406.97|409.53|407.13|409.37|406.97|0
1650366510000|2022-04-19 11:08:30|409.45|407.05|409.37|406.97|409.45|407.05|409.37|406.97|0
1650366540000|2022-04-19 11:09:00|409.22|406.82|409.37|406.97|409.37|406.97|409.22|406.82|0
1650366550000|2022-04-19 11:09:10|409.29|406.89|409.22|406.82|409.37|406.97|409.22|406.82|0
1650366560000|2022-04-19 11:09:20|409.37|406.97|409.37|406.97|409.52|407.12|409.37|406.97|0
1650366570000|2022-04-19 11:09:30|409.22|406.82|409.68|407.28|409.68|407.28|409.22|406.82|0
1650366580000|2022-04-19 11:09:40|409.83|407.43|409.83|407.43|409.83|407.43|409.83|407.43|0
1650366590000|2022-04-19 11:09:50|409.98|407.58|409.98|407.58|410.13|407.73|409.98|407.58|0
1650366600000|2022-04-19 11:10:00|409.9|407.5|409.98|407.58|409.98|407.58|409.9|407.5|0
1650366610000|2022-04-19 11:10:10|409.83|407.43|409.68|407.28|409.83|407.43|409.68|407.28|0
1650366620000|2022-04-19 11:10:20|409.52|407.12|409.68|407.28|409.68|407.28|409.52|407.12|0
1650366630000|2022-04-19 11:10:30|409.52|407.12|409.52|407.12|409.52|407.12|409.52|407.12|0
1650366640000|2022-04-19 11:10:40|409.37|406.97|409.37|406.97|409.37|406.97|409.37|406.97|0
1650366650000|2022-04-19 11:10:50|409.52|407.12|409.37|406.97|409.52|407.12|409.37|406.97|0
1650366660000|2022-04-19 11:11:00|409.44|407.04|409.44|407.04|409.44|407.04|409.44|407.04|0
1650366670000|2022-04-19 11:11:10|409.37|406.97|409.37|406.97|409.37|406.97|409.37|406.97|0
1650366680000|2022-04-19 11:11:20|409.29|406.89|409.22|406.82|409.37|406.97|409.22|406.82|0
1650366690000|2022-04-19 11:11:30|409.07|406.67|409.22|406.82|409.22|406.82|409.07|406.67|0
1650366700000|2022-04-19 11:11:40|409.37|406.97|409.37|406.97|409.37|406.97|409.37|406.97|0
1650366710000|2022-04-19 11:11:50|409.22|406.82|409.22|406.82|409.22|406.82|409.22|406.82|0
1650366730000|2022-04-19 11:12:10|409.37|406.97|409.37|406.97|409.37|406.97|409.37|406.97|0
1650366740000|2022-04-19 11:12:20|409.52|407.12|409.52|407.12|409.52|407.12|409.52|407.12|0
1650366750000|2022-04-19 11:12:30|409.68|407.28|409.6|407.2|409.68|407.28|409.6|407.2|0
1650366760000|2022-04-19 11:12:40|409.68|407.28|409.68|407.28|409.68|407.28|409.68|407.28|0
1650366770000|2022-04-19 11:12:50|409.52|407.12|409.52|407.12|409.52|407.12|409.52|407.12|0
1650366780000|2022-04-19 11:13:00|409.37|406.97|409.37|406.97|409.37|406.97|409.37|406.97|0
1650366800000|2022-04-19 11:13:20|409.52|407.12|409.52|407.12|409.52|407.12|409.37|406.97|0
1650366810000|2022-04-19 11:13:30|409.37|406.97|409.68|407.28|409.68|407.28|409.37|406.97|0
1650366820000|2022-04-19 11:13:40|409.83|407.43|409.75|407.35|409.98|407.58|409.75|407.35|0
1650366830000|2022-04-19 11:13:50|409.68|407.28|409.75|407.35|409.75|407.35|409.68|407.28|0
1650366840000|2022-04-19 11:14:00|409.6|407.2|409.44|407.04|409.6|407.2|409.44|407.04|0
1650366850000|2022-04-19 11:14:10|409.52|407.12|409.52|407.12|409.52|407.12|409.52|407.12|0
1650366860000|2022-04-19 11:14:20|409.67|407.27|409.52|407.12|409.67|407.27|409.52|407.12|0
1650366880000|2022-04-19 11:14:40|409.83|407.43|409.83|407.43|409.98|407.58|409.83|407.43|0
1650366890000|2022-04-19 11:14:50|409.67|407.27|409.52|407.12|409.67|407.27|409.52|407.12|0
1650366900000|2022-04-19 11:15:00|409.83|407.43|409.98|407.58|409.98|407.58|409.83|407.43|0
1650366910000|2022-04-19 11:15:10|410.13|407.73|409.98|407.58|410.13|407.73|409.98|407.58|0
1650366920000|2022-04-19 11:15:20|410.13|407.73|409.98|407.58|410.13|407.73|409.98|407.58|0
1650366930000|2022-04-19 11:15:30|410.05|407.65|410.44|408.04|410.44|408.04|410.05|407.65|0
1650366940000|2022-04-19 11:15:40|410.89|408.49|410.89|408.49|411.35|408.95|410.89|408.49|0
1650366950000|2022-04-19 11:15:50|410.74|408.34|410.59|408.19|410.74|408.34|410.59|408.19|0
1650366960000|2022-04-19 11:16:00|410.44|408.04|410.44|408.04|410.59|408.19|410.44|408.04|0
1650366970000|2022-04-19 11:16:10|410.28|407.88|410.28|407.88|410.28|407.88|410.28|407.88|0
1650366980000|2022-04-19 11:16:20|410.13|407.73|409.98|407.58|410.13|407.73|409.98|407.58|0
1650366990000|2022-04-19 11:16:30|409.9|407.5|409.67|407.27|409.9|407.5|409.67|407.27|0
1650367000000|2022-04-19 11:16:40|409.52|407.12|409.22|406.82|409.52|407.12|409.22|406.82|0
1650367010000|2022-04-19 11:16:50|409.37|406.97|409.22|406.82|409.37|406.97|409.22|406.82|0
1650367020000|2022-04-19 11:17:00|409.67|407.27|409.75|407.35|409.75|407.35|409.52|407.12|0
1650367030000|2022-04-19 11:17:10|409.83|407.43|409.52|407.12|409.83|407.43|409.52|407.12|0
1650367040000|2022-04-19 11:17:20|409.59|407.19|409.67|407.27|409.67|407.27|409.59|407.19|0
1650367050000|2022-04-19 11:17:30|409.52|407.12|409.83|407.43|409.83|407.43|409.52|407.12|0
1650367070000|2022-04-19 11:17:50|410.05|407.65|410.05|407.65|410.05|407.65|410.05|407.65|0
1650367080000|2022-04-19 11:18:00|410.13|407.73|409.98|407.58|410.13|407.73|409.98|407.58|0
1650367090000|2022-04-19 11:18:10|409.83|407.43|409.67|407.27|409.83|407.43|409.67|407.27|0
1650367100000|2022-04-19 11:18:20|409.75|407.35|409.75|407.35|409.83|407.43|409.67|407.27|0
1650367110000|2022-04-19 11:18:30|409.67|407.27|409.67|407.27|409.75|407.35|409.67|407.27|0
1650367120000|2022-04-19 11:18:40|409.83|407.43|409.75|407.35|409.83|407.43|409.67|407.27|0
1650367130000|2022-04-19 11:18:50|409.67|407.27|409.83|407.43|409.83|407.43|409.67|407.27|0
1650367140000|2022-04-19 11:19:00|409.98|407.58|410.13|407.73|410.13|407.73|409.98|407.58|0
1650367150000|2022-04-19 11:19:10|409.98|407.58|410.13|407.73|410.13|407.73|409.98|407.58|0
1650367160000|2022-04-19 11:19:20|410.05|407.65|410.13|407.73|410.13|407.73|410.05|407.65|0
1650367170000|2022-04-19 11:19:30|410.2|407.8|410.13|407.73|410.2|407.8|410.13|407.73|0
1650367180000|2022-04-19 11:19:40|409.98|407.58|409.98|407.58|410.05|407.65|409.98|407.58|0
1650367190000|2022-04-19 11:19:50|409.9|407.5|409.98|407.58|409.98|407.58|409.9|407.5|0
1650367200000|2022-04-19 11:20:00|409.67|407.27|409.67|407.27|409.67|407.27|409.67|407.27|0
1650367210000|2022-04-19 11:20:10|409.52|407.12|409.67|407.27|409.67|407.27|409.52|407.12|0
1650367220000|2022-04-19 11:20:20|409.59|407.19|409.59|407.19|409.59|407.19|409.59|407.19|0
1650367230000|2022-04-19 11:20:30|409.52|407.12|409.37|406.97|409.52|407.12|409.37|406.97|0
1650367240000|2022-04-19 11:20:40|409.22|406.82|409.21|406.81|409.22|406.82|409.21|406.81|0
1650367250000|2022-04-19 11:20:50|409.52|407.12|409.52|407.12|409.52|407.12|409.44|407.04|0
1650367260000|2022-04-19 11:21:00|409.44|407.04|409.52|407.12|409.52|407.12|409.37|406.97|0
1650367270000|2022-04-19 11:21:10|409.82|407.42|409.52|407.12|409.82|407.42|409.52|407.12|0
1650367280000|2022-04-19 11:21:20|409.44|407.04|409.67|407.27|409.67|407.27|409.44|407.04|0
1650367290000|2022-04-19 11:21:30|409.82|407.42|409.82|407.42|409.82|407.42|409.82|407.42|0
1650367300000|2022-04-19 11:21:40|409.98|407.58|409.98|407.58|409.98|407.58|409.98|407.58|0
1650367310000|2022-04-19 11:21:50|409.9|407.5|409.82|407.42|409.9|407.5|409.82|407.42|0
1650367320000|2022-04-19 11:22:00|411.2|408.8|410.35|407.95|411.35|408.95|410.28|407.88|0
1650367330000|2022-04-19 11:22:10|410.43|408.03|410.43|408.03|410.43|408.03|410.35|407.95|0
1650367340000|2022-04-19 11:22:20|410.59|408.19|410.59|408.19|410.59|408.19|410.59|408.19|0
1650367350000|2022-04-19 11:22:30|410.51|408.11|410.43|408.03|410.51|408.11|410.43|408.03|0
1650367360000|2022-04-19 11:22:40|410.59|408.19|410.59|408.19|410.59|408.19|410.59|408.19|0
1650367370000|2022-04-19 11:22:50|410.74|408.34|410.74|408.34|410.74|408.34|410.74|408.34|0
1650367380000|2022-04-19 11:23:00|410.66|408.26|410.43|408.03|410.66|408.26|410.43|408.03|0
1650367390000|2022-04-19 11:23:10|410.59|408.19|410.43|408.03|410.59|408.19|410.43|408.03|0
1650367400000|2022-04-19 11:23:20|410.59|408.19|410.43|408.03|410.59|408.19|410.43|408.03|0
1650367410000|2022-04-19 11:23:30|410.28|407.88|410.43|408.03|410.43|408.03|410.28|407.88|0
1650367420000|2022-04-19 11:23:40|410.51|408.11|410.66|408.26|410.66|408.26|410.51|408.11|0
1650367430000|2022-04-19 11:23:50|410.89|408.49|410.81|408.41|410.89|408.49|410.81|408.41|0
1650367440000|2022-04-19 11:24:00|410.74|408.34|410.59|408.19|410.74|408.34|410.59|408.19|0
1650367450000|2022-04-19 11:24:10|410.43|408.03|410.43|408.03|410.59|408.19|410.43|408.03|0
1650367460000|2022-04-19 11:24:20|410.59|408.19|410.59|408.19|410.59|408.19|410.43|408.03|0
1650367470000|2022-04-19 11:24:30|410.43|408.03|410.35|407.95|410.43|408.03|410.28|407.88|0
1650367480000|2022-04-19 11:24:40|410.43|408.03|410.59|408.19|410.59|408.19|410.43|408.03|0
1650367490000|2022-04-19 11:24:50|410.58|408.18|410.43|408.03|410.58|408.18|410.43|408.03|0
1650367500000|2022-04-19 11:25:00|410.58|408.18|410.74|408.34|410.74|408.34|410.58|408.18|0
1650367510000|2022-04-19 11:25:10|410.43|408.03|410.89|408.49|411.2|408.8|410.43|408.03|0
1650367520000|2022-04-19 11:25:20|410.74|408.34|410.43|408.03|410.74|408.34|410.43|408.03|0
1650367530000|2022-04-19 11:25:30|410.13|407.73|410.58|408.18|410.58|408.18|410.13|407.73|0
1650367540000|2022-04-19 11:25:40|410.43|408.03|410.58|408.18|410.58|408.18|410.43|408.03|0
1650367550000|2022-04-19 11:25:50|410.74|408.34|410.74|408.34|410.74|408.34|410.74|408.34|0
1650367560000|2022-04-19 11:26:00|410.96|408.56|411.27|408.87|411.27|408.87|410.96|408.56|0
1650367570000|2022-04-19 11:26:10|411.35|408.95|411.27|408.87|411.42|409.02|411.27|408.87|0
1650367580000|2022-04-19 11:26:20|411.04|408.64|411.19|408.79|411.27|408.87|411.04|408.64|0
1650367590000|2022-04-19 11:26:30|411.12|408.72|411.12|408.72|411.12|408.72|411.04|408.64|0
1650367600000|2022-04-19 11:26:40|411.04|408.64|410.89|408.49|411.04|408.64|410.89|408.49|0
1650367610000|2022-04-19 11:26:50|410.74|408.34|410.74|408.34|410.74|408.34|410.74|408.34|0
1650367620000|2022-04-19 11:27:00|410.58|408.18|410.74|408.34|410.74|408.34|410.58|408.18|0
1650367630000|2022-04-19 11:27:10|410.58|408.18|410.58|408.18|410.58|408.18|410.58|408.18|0
1650367640000|2022-04-19 11:27:20|410.74|408.34|410.74|408.34|410.74|408.34|410.74|408.34|0
1650367650000|2022-04-19 11:27:30|410.58|408.18|410.89|408.49|410.89|408.49|410.58|408.18|0
1650367660000|2022-04-19 11:27:40|410.96|408.56|410.96|408.56|411.04|408.64|410.89|408.49|0
1650367670000|2022-04-19 11:27:50|410.89|408.49|410.89|408.49|410.89|408.49|410.58|408.18|0
1650367680000|2022-04-19 11:28:00|410.74|408.34|410.13|407.73|410.74|408.34|409.97|407.57|0
1650367690000|2022-04-19 11:28:10|409.97|407.57|409.97|407.57|410.13|407.73|409.97|407.57|0
1650367700000|2022-04-19 11:28:20|409.67|407.27|409.67|407.27|409.67|407.27|409.67|407.27|0
1650367710000|2022-04-19 11:28:30|409.82|407.42|409.82|407.42|409.82|407.42|409.82|407.42|0
1650367720000|2022-04-19 11:28:40|409.97|407.57|409.82|407.42|409.97|407.57|409.82|407.42|0
1650367730000|2022-04-19 11:28:50|409.97|407.57|409.97|407.57|409.97|407.57|409.97|407.57|0
1650367740000|2022-04-19 11:29:00|410.13|407.73|409.89|407.49|410.13|407.73|409.89|407.49|0
1650367750000|2022-04-19 11:29:10|409.97|407.57|409.97|407.57|409.97|407.57|409.97|407.57|0
1650367760000|2022-04-19 11:29:20|409.82|407.42|409.82|407.42|409.82|407.42|409.74|407.34|0
1650367770000|2022-04-19 11:29:30|409.67|407.27|409.67|407.27|409.67|407.27|409.67|407.27|0
1650367780000|2022-04-19 11:29:40|409.21|406.81|409.36|406.96|409.36|406.96|409.21|406.81|0
1650367800000|2022-04-19 11:30:00|409.52|407.12|409.36|406.96|409.52|407.12|409.36|406.96|0
1650367810000|2022-04-19 11:30:10|409.28|406.88|409.52|407.12|409.52|407.12|409.28|406.88|0
1650367820000|2022-04-19 11:30:20|409.44|407.04|409.52|407.12|409.52|407.12|409.44|407.04|0
1650367830000|2022-04-19 11:30:30|409.67|407.27|409.67|407.27|409.67|407.27|409.52|407.12|0
1650367840000|2022-04-19 11:30:40|409.36|406.96|409.21|406.81|409.52|407.12|409.21|406.81|0
1650367850000|2022-04-19 11:30:50|409.36|406.96|409.36|406.96|409.36|406.96|409.36|406.96|0
1650367860000|2022-04-19 11:31:00|409.51|407.11|409.36|406.96|409.51|407.11|409.36|406.96|0
1650367870000|2022-04-19 11:31:10|409.44|407.04|409.51|407.11|409.51|407.11|409.44|407.04|0
1650367880000|2022-04-19 11:31:20|409.74|407.34|409.67|407.27|409.74|407.34|409.67|407.27|0
1650367890000|2022-04-19 11:31:30|409.82|407.42|409.82|407.42|409.82|407.42|409.82|407.42|0
1650367900000|2022-04-19 11:31:40|409.97|407.57|409.82|407.42|409.97|407.57|409.82|407.42|0
1650367910000|2022-04-19 11:31:50|409.67|407.27|409.67|407.27|409.67|407.27|409.67|407.27|0
1650367930000|2022-04-19 11:32:10|409.82|407.42|409.67|407.27|409.82|407.42|409.67|407.27|0
1650367940000|2022-04-19 11:32:20|409.82|407.42|409.82|407.42|409.82|407.42|409.82|407.42|0
1650367960000|2022-04-19 11:32:40|409.74|407.34|409.74|407.34|409.74|407.34|409.74|407.34|0
1650367970000|2022-04-19 11:32:50|409.82|407.42|409.82|407.42|409.82|407.42|409.82|407.42|0
1650367980000|2022-04-19 11:33:00|409.67|407.27|409.74|407.34|409.74|407.34|409.67|407.27|0
1650367990000|2022-04-19 11:33:10|410.12|407.72|410.12|407.72|410.12|407.72|410.12|407.72|0
1650368000000|2022-04-19 11:33:20|409.97|407.57|409.97|407.57|409.97|407.57|409.97|407.57|0
1650368010000|2022-04-19 11:33:30|409.82|407.42|409.82|407.42|409.82|407.42|409.82|407.42|0
1650368020000|2022-04-19 11:33:40|409.67|407.27|409.51|407.11|409.67|407.27|409.51|407.11|0
1650368030000|2022-04-19 11:33:50|409.43|407.03|409.36|406.96|409.51|407.11|409.36|406.96|0
1650368040000|2022-04-19 11:34:00|409.51|407.11|409.36|406.96|409.51|407.11|409.36|406.96|0
1650368050000|2022-04-19 11:34:10|409.43|407.03|409.51|407.11|409.51|407.11|409.36|406.96|0
1650368060000|2022-04-19 11:34:20|409.82|407.42|409.67|407.27|409.82|407.42|409.67|407.27|0
1650368100000|2022-04-19 11:35:00|409.59|407.19|409.51|407.11|409.67|407.27|409.51|407.11|0
1650368110000|2022-04-19 11:35:10|409.36|406.96|409.13|406.73|409.36|406.96|409.13|406.73|0
1650368120000|2022-04-19 11:35:20|408.9|406.5|408.75|406.35|408.9|406.5|408.75|406.35|0
1650368130000|2022-04-19 11:35:30|408.6|406.2|408.45|406.05|408.6|406.2|408.45|406.05|0
1650368140000|2022-04-19 11:35:40|408.52|406.12|408.52|406.12|408.52|406.12|408.52|406.12|0
1650368150000|2022-04-19 11:35:50|408.6|406.2|408.52|406.12|408.6|406.2|408.45|406.05|0
1650368160000|2022-04-19 11:36:00|408.45|406.05|408.45|406.05|408.6|406.2|408.29|405.89|0
1650368170000|2022-04-19 11:36:10|408.52|406.12|408.45|406.05|408.52|406.12|408.45|406.05|0
1650368180000|2022-04-19 11:36:20|408.29|405.89|408.45|406.05|408.45|406.05|408.29|405.89|0
1650368190000|2022-04-19 11:36:30|408.29|405.89|408.29|405.89|408.29|405.89|408.29|405.89|0
1650368200000|2022-04-19 11:36:40|408.37|405.97|408.45|406.05|408.45|406.05|408.29|405.89|0
1650368210000|2022-04-19 11:36:50|408.52|406.12|408.45|406.05|408.52|406.12|408.45|406.05|0
1650368220000|2022-04-19 11:37:00|408.6|406.2|408.52|406.12|408.6|406.2|408.45|406.05|0
1650368230000|2022-04-19 11:37:10|408.6|406.2|408.6|406.2|408.6|406.2|408.6|406.2|0
1650368240000|2022-04-19 11:37:20|408.9|406.5|408.75|406.35|408.9|406.5|408.75|406.35|0
1650368250000|2022-04-19 11:37:30|408.6|406.2|408.6|406.2|408.6|406.2|408.6|406.2|0
1650368260000|2022-04-19 11:37:40|408.75|406.35|408.75|406.35|408.75|406.35|408.75|406.35|0
1650368270000|2022-04-19 11:37:50|408.6|406.2|408.75|406.35|408.75|406.35|408.6|406.2|0
1650368280000|2022-04-19 11:38:00|408.67|406.27|408.6|406.2|408.67|406.27|408.6|406.2|0
1650368290000|2022-04-19 11:38:10|408.45|406.05|408.45|406.05|408.45|406.05|408.45|406.05|0
1650368300000|2022-04-19 11:38:20|408.29|405.89|408.14|405.74|408.29|405.89|408.14|405.74|0
1650368310000|2022-04-19 11:38:30|407.69|405.29|407.84|405.44|407.84|405.44|407.69|405.29|0
1650368320000|2022-04-19 11:38:40|407.69|405.29|407.38|404.98|407.69|405.29|407.38|404.98|0
1650368330000|2022-04-19 11:38:50|407.45|405.05|407.3|404.9|407.53|405.13|407.3|404.9|0
1650368340000|2022-04-19 11:39:00|407.38|404.98|407.61|405.21|407.61|405.21|407.38|404.98|0
1650368350000|2022-04-19 11:39:10|407.68|405.28|407.38|404.98|407.68|405.28|407.38|404.98|0
1650368360000|2022-04-19 11:39:20|407.61|405.21|407.53|405.13|407.61|405.21|407.53|405.13|0
1650368370000|2022-04-19 11:39:30|407.68|405.28|407.53|405.13|407.68|405.28|407.53|405.13|0
1650368380000|2022-04-19 11:39:40|407.68|405.28|407.53|405.13|407.68|405.28|407.53|405.13|0
1650368390000|2022-04-19 11:39:50|407.76|405.36|408.14|405.74|408.14|405.74|407.76|405.36|0
1650368400000|2022-04-19 11:40:00|407.99|405.59|407.99|405.59|407.99|405.59|407.99|405.59|0
1650368410000|2022-04-19 11:40:10|407.84|405.44|408.14|405.74|408.14|405.74|407.84|405.44|0
1650368420000|2022-04-19 11:40:20|407.99|405.59|407.99|405.59|407.99|405.59|407.99|405.59|0
1650368430000|2022-04-19 11:40:30|408.06|405.66|407.99|405.59|408.06|405.66|407.99|405.59|0
1650368440000|2022-04-19 11:40:40|407.91|405.51|407.91|405.51|407.99|405.59|407.91|405.51|0
1650368450000|2022-04-19 11:40:50|407.84|405.44|407.84|405.44|407.84|405.44|407.84|405.44|0
1650368470000|2022-04-19 11:41:10|407.99|405.59|407.99|405.59|407.99|405.59|407.99|405.59|0
1650368480000|2022-04-19 11:41:20|407.91|405.51|407.91|405.51|407.91|405.51|407.91|405.51|0
1650368490000|2022-04-19 11:41:30|407.84|405.44|407.91|405.51|407.99|405.59|407.84|405.44|0
1650368500000|2022-04-19 11:41:40|407.99|405.59|407.99|405.59|407.99|405.59|407.99|405.59|0
1650368530000|2022-04-19 11:42:10|408.14|405.74|408.14|405.74|408.14|405.74|408.14|405.74|0
1650368540000|2022-04-19 11:42:20|408.06|405.66|408.14|405.74|408.14|405.74|408.06|405.66|0
1650368550000|2022-04-19 11:42:30|408.29|405.89|408.44|406.04|408.44|406.04|408.29|405.89|0
1650368560000|2022-04-19 11:42:40|408.6|406.2|408.6|406.2|408.75|406.35|408.6|406.2|0
1650368570000|2022-04-19 11:42:50|408.75|406.35|408.9|406.5|408.9|406.5|408.75|406.35|0
1650368580000|2022-04-19 11:43:00|409.2|406.8|409.51|407.11|409.51|407.11|409.2|406.8|0
1650368590000|2022-04-19 11:43:10|409.36|406.96|409.36|406.96|409.36|406.96|409.36|406.96|0
1650368600000|2022-04-19 11:43:20|409.2|406.8|409.05|406.65|409.2|406.8|409.05|406.65|0
1650368610000|2022-04-19 11:43:30|409.2|406.8|409.2|406.8|409.36|406.96|409.2|406.8|0
1650368620000|2022-04-19 11:43:40|409.05|406.65|409.05|406.65|409.05|406.65|409.05|406.65|0
1650368630000|2022-04-19 11:43:50|409.2|406.8|409.2|406.8|409.2|406.8|409.2|406.8|0
1650368640000|2022-04-19 11:44:00|409.36|406.96|409.2|406.8|409.51|407.11|409.2|406.8|0
1650368650000|2022-04-19 11:44:10|409.05|406.65|409.05|406.65|409.05|406.65|409.05|406.65|0
1650368660000|2022-04-19 11:44:20|408.97|406.57|408.97|406.57|408.97|406.57|408.97|406.57|0
1650368670000|2022-04-19 11:44:30|409.05|406.65|409.12|406.72|409.2|406.8|409.05|406.65|0
1650368680000|2022-04-19 11:44:40|408.97|406.57|408.9|406.5|409.05|406.65|408.9|406.5|0
1650368690000|2022-04-19 11:44:50|408.59|406.19|408.59|406.19|408.59|406.19|408.59|406.19|0
1650368700000|2022-04-19 11:45:00|408.75|406.35|408.75|406.35|408.75|406.35|408.75|406.35|0
1650368710000|2022-04-19 11:45:10|409.05|406.65|408.97|406.57|409.05|406.65|408.9|406.5|0
1650368720000|2022-04-19 11:45:20|408.9|406.5|409.12|406.72|409.12|406.72|408.9|406.5|0
1650368730000|2022-04-19 11:45:30|409.2|406.8|409.05|406.65|409.2|406.8|409.05|406.65|0
1650368740000|2022-04-19 11:45:40|409.2|406.8|409.28|406.88|409.36|406.96|409.2|406.8|0
1650368750000|2022-04-19 11:45:50|409.36|406.96|409.2|406.8|409.36|406.96|409.2|406.8|0
1650368760000|2022-04-19 11:46:00|409.36|406.96|409.36|406.96|409.36|406.96|409.36|406.96|0
1650368770000|2022-04-19 11:46:10|409.51|407.11|409.36|406.96|409.51|407.11|409.36|406.96|0
1650368780000|2022-04-19 11:46:20|409.51|407.11|409.36|406.96|409.51|407.11|409.36|406.96|0
1650368790000|2022-04-19 11:46:30|409.2|406.8|409.2|406.8|409.2|406.8|409.05|406.65|0
1650368800000|2022-04-19 11:46:40|409.36|406.96|409.28|406.88|409.36|406.96|409.28|406.88|0
1650368810000|2022-04-19 11:46:50|409.36|406.96|409.12|406.72|409.36|406.96|409.05|406.65|0
1650368820000|2022-04-19 11:47:00|409.2|406.8|409.2|406.8|409.2|406.8|409.2|406.8|0
1650368830000|2022-04-19 11:47:10|409.36|406.96|409.51|407.11|409.51|407.11|409.28|406.88|0
1650368840000|2022-04-19 11:47:20|409.36|406.96|409.51|407.11|409.51|407.11|409.35|406.95|0
1650368850000|2022-04-19 11:47:30|409.66|407.26|409.73|407.33|409.73|407.33|409.66|407.26|0
1650368860000|2022-04-19 11:47:40|409.81|407.41|409.58|407.18|409.81|407.41|409.58|407.18|0
1650368870000|2022-04-19 11:47:50|409.66|407.26|409.81|407.41|409.81|407.41|409.66|407.26|0
1650368880000|2022-04-19 11:48:00|409.66|407.26|409.43|407.03|409.66|407.26|409.43|407.03|0
1650368890000|2022-04-19 11:48:10|409.35|406.95|409.51|407.11|409.51|407.11|409.35|406.95|0
1650368900000|2022-04-19 11:48:20|409.66|407.26|409.51|407.11|409.66|407.26|409.51|407.11|0
1650368910000|2022-04-19 11:48:30|409.58|407.18|409.58|407.18|409.58|407.18|409.58|407.18|0
1650368920000|2022-04-19 11:48:40|409.51|407.11|409.35|406.95|409.51|407.11|409.35|406.95|0
1650368930000|2022-04-19 11:48:50|409.51|407.11|409.66|407.26|409.73|407.33|409.51|407.11|0
1650368940000|2022-04-19 11:49:00|409.81|407.41|409.58|407.18|409.81|407.41|409.58|407.18|0
1650368950000|2022-04-19 11:49:10|409.81|407.41|409.81|407.41|409.81|407.41|409.81|407.41|0
1650368960000|2022-04-19 11:49:20|409.96|407.56|409.66|407.26|409.96|407.56|409.66|407.26|0
1650368970000|2022-04-19 11:49:30|409.81|407.41|409.81|407.41|409.81|407.41|409.73|407.33|0
1650368980000|2022-04-19 11:49:40|409.73|407.33|409.81|407.41|409.96|407.56|409.73|407.33|0
1650368990000|2022-04-19 11:49:50|409.66|407.26|409.73|407.33|409.73|407.33|409.66|407.26|0
1650369000000|2022-04-19 11:50:00|409.81|407.41|409.81|407.41|409.81|407.41|409.81|407.41|0
1650369010000|2022-04-19 11:50:10|409.88|407.48|409.96|407.56|409.96|407.56|409.81|407.41|0
1650369020000|2022-04-19 11:50:20|409.81|407.41|410.42|408.02|410.42|408.02|409.81|407.41|0
1650369030000|2022-04-19 11:50:30|410.73|408.33|410.57|408.17|410.73|408.33|410.57|408.17|0
1650369040000|2022-04-19 11:50:40|410.65|408.25|410.88|408.48|410.88|408.48|410.65|408.25|0
1650369050000|2022-04-19 11:50:50|411.03|408.63|411.1|408.7|411.18|408.78|411.03|408.63|0
1650369060000|2022-04-19 11:51:00|411.18|408.78|411.26|408.86|411.34|408.94|411.18|408.78|0
1650369070000|2022-04-19 11:51:10|411.49|409.09|411.95|409.55|411.95|409.55|411.49|409.09|0
1650369080000|2022-04-19 11:51:20|411.49|409.09|412.02|409.62|412.02|409.62|411.49|409.09|0
1650369090000|2022-04-19 11:51:30|411.95|409.55|411.79|409.39|411.95|409.55|411.79|409.39|0
1650369100000|2022-04-19 11:51:40|411.87|409.47|412.25|409.85|412.25|409.85|411.87|409.47|0
1650369110000|2022-04-19 11:51:50|412.17|409.77|411.95|409.55|412.17|409.77|411.95|409.55|0
1650369120000|2022-04-19 11:52:00|411.79|409.39|411.64|409.24|411.79|409.39|411.64|409.24|0
1650369130000|2022-04-19 11:52:10|411.34|408.94|411.34|408.94|411.34|408.94|411.34|408.94|0
1650369140000|2022-04-19 11:52:20|411.49|409.09|411.49|409.09|411.64|409.24|411.49|409.09|0
1650369150000|2022-04-19 11:52:30|411.64|409.24|411.56|409.16|411.64|409.24|411.56|409.16|0
1650369160000|2022-04-19 11:52:40|411.79|409.39|412.17|409.77|412.17|409.77|411.79|409.39|0
1650369170000|2022-04-19 11:52:50|412.1|409.7|412.25|409.85|412.25|409.85|412.1|409.7|0
1650369180000|2022-04-19 11:53:00|412.1|409.7|411.95|409.55|412.1|409.7|411.95|409.55|0
1650369190000|2022-04-19 11:53:10|412.25|409.85|412.25|409.85|412.33|409.93|412.25|409.85|0
1650369200000|2022-04-19 11:53:20|412.4|410|412.4|410|412.4|410|412.4|410|0
1650369210000|2022-04-19 11:53:30|412.25|409.85|412.4|410|412.4|410|412.25|409.85|0
1650369220000|2022-04-19 11:53:40|412.25|409.85|412.25|409.85|412.25|409.85|412.25|409.85|0
1650369230000|2022-04-19 11:53:50|412.48|410.08|412.56|410.16|412.56|410.16|412.4|410|0
1650369240000|2022-04-19 11:54:00|412.4|410|411.95|409.55|412.4|410|411.95|409.55|0
1650369250000|2022-04-19 11:54:10|412.1|409.7|412.25|409.85|412.25|409.85|412.1|409.7|0
1650369260000|2022-04-19 11:54:20|412.1|409.7|412.02|409.62|412.1|409.7|412.02|409.62|0
1650369270000|2022-04-19 11:54:30|412.1|409.7|412.1|409.7|412.17|409.77|412.1|409.7|0
1650369280000|2022-04-19 11:54:40|412.4|410|412.4|410|412.4|410|412.4|410|0
1650369290000|2022-04-19 11:54:50|412.25|409.85|412.1|409.7|412.25|409.85|412.1|409.7|0
1650369300000|2022-04-19 11:55:00|412.25|409.85|412.4|410|412.4|410|412.25|409.85|0
1650369310000|2022-04-19 11:55:10|412.71|410.31|412.71|410.31|412.71|410.31|412.56|410.16|0
1650369320000|2022-04-19 11:55:20|412.63|410.23|412.4|410|412.63|410.23|412.4|410|0
1650369330000|2022-04-19 11:55:30|412.71|410.31|412.56|410.16|412.71|410.31|412.56|410.16|0
1650369340000|2022-04-19 11:55:40|412.4|410|412.4|410|412.4|410|412.25|409.85|0
1650369350000|2022-04-19 11:55:50|412.25|409.85|412.25|409.85|412.32|409.92|412.25|409.85|0
1650369360000|2022-04-19 11:56:00|412.4|410|412.56|410.16|412.56|410.16|412.4|410|0
1650369370000|2022-04-19 11:56:10|412.71|410.31|412.86|410.46|412.86|410.46|412.71|410.31|0
1650369380000|2022-04-19 11:56:20|412.78|410.38|412.71|410.31|412.86|410.46|412.71|410.31|0
1650369390000|2022-04-19 11:56:30|412.56|410.16|412.4|410|412.56|410.16|412.4|410|0
1650369400000|2022-04-19 11:56:40|412.56|410.16|412.48|410.08|412.56|410.16|412.4|410|0
1650369410000|2022-04-19 11:56:50|412.4|410|412.1|409.7|412.4|410|412.1|409.7|0
1650369420000|2022-04-19 11:57:00|412.25|409.85|412.25|409.85|412.25|409.85|412.1|409.7|0
1650369430000|2022-04-19 11:57:10|412.1|409.7|412.25|409.85|412.25|409.85|412.1|409.7|0
1650369440000|2022-04-19 11:57:20|412.4|410|412.32|409.92|412.4|410|412.25|409.85|0
1650369450000|2022-04-19 11:57:30|412.4|410|412.25|409.85|412.4|410|412.25|409.85|0
1650369460000|2022-04-19 11:57:40|412.4|410|412.25|409.85|412.4|410|412.25|409.85|0
1650369480000|2022-04-19 11:58:00|412.17|409.77|412.56|410.16|412.56|410.16|412.17|409.77|0
1650369490000|2022-04-19 11:58:10|412.4|410|412.4|410|412.4|410|412.4|410|0
1650369510000|2022-04-19 11:58:30|412.25|409.85|412.1|409.7|412.25|409.85|412.1|409.7|0
1650369520000|2022-04-19 11:58:40|411.79|409.39|411.79|409.39|411.79|409.39|411.79|409.39|0
1650369530000|2022-04-19 11:58:50|411.94|409.54|411.33|408.93|411.94|409.54|411.33|408.93|0
1650369540000|2022-04-19 11:59:00|411.49|409.09|411.79|409.39|411.79|409.39|411.49|409.09|0
1650369550000|2022-04-19 11:59:10|411.94|409.54|411.94|409.54|411.94|409.54|411.94|409.54|0
1650369560000|2022-04-19 11:59:20|412.1|409.7|411.94|409.54|412.1|409.7|411.94|409.54|0
1650369570000|2022-04-19 11:59:30|412.1|409.7|412.1|409.7|412.1|409.7|412.1|409.7|0
1650369580000|2022-04-19 11:59:40|412.25|409.85|412.1|409.7|412.25|409.85|412.1|409.7|0
1650369590000|2022-04-19 11:59:50|411.94|409.54|411.94|409.54|411.94|409.54|411.94|409.54|0
1650369600000|2022-04-19 12:00:00|412.1|409.7|411.79|409.39|412.1|409.7|411.79|409.39|0
1650369610000|2022-04-19 12:00:10|411.64|409.24|411.33|408.93|411.64|409.24|411.33|408.93|0
1650369620000|2022-04-19 12:00:20|411.18|408.78|411.48|409.08|411.48|409.08|411.18|408.78|0
1650369630000|2022-04-19 12:00:30|411.33|408.93|411.33|408.93|411.33|408.93|411.25|408.85|0
1650369640000|2022-04-19 12:00:40|411.48|409.08|411.4|409|411.48|409.08|411.33|408.93|0
1650369650000|2022-04-19 12:00:50|411.33|408.93|411.64|409.24|411.64|409.24|411.33|408.93|0
1650369660000|2022-04-19 12:01:00|411.79|409.39|411.64|409.24|411.79|409.39|411.64|409.24|0
1650369670000|2022-04-19 12:01:10|411.33|408.93|411.4|409|411.48|409.08|411.33|408.93|0
1650369680000|2022-04-19 12:01:20|411.48|409.08|411.48|409.08|411.48|409.08|411.48|409.08|0
1650369690000|2022-04-19 12:01:30|411.56|409.16|411.48|409.08|411.64|409.24|411.48|409.08|0
1650369700000|2022-04-19 12:01:40|411.33|408.93|411.33|408.93|411.33|408.93|411.33|408.93|0
1650369710000|2022-04-19 12:01:50|411.48|409.08|411.33|408.93|411.48|409.08|411.33|408.93|0
1650369720000|2022-04-19 12:02:00|411.4|409|411.18|408.78|411.48|409.08|411.18|408.78|0
1650369730000|2022-04-19 12:02:10|411.25|408.85|411.18|408.78|411.33|408.93|411.18|408.78|0
1650369740000|2022-04-19 12:02:20|411.33|408.93|411.64|409.24|411.64|409.24|411.33|408.93|0
1650369750000|2022-04-19 12:02:30|411.48|409.08|411.4|409|411.48|409.08|411.33|408.93|0
1650369760000|2022-04-19 12:02:40|411.64|409.24|411.33|408.93|411.64|409.24|411.33|408.93|0
1650369780000|2022-04-19 12:03:00|411.18|408.78|411.18|408.78|411.18|408.78|411.18|408.78|0
1650369790000|2022-04-19 12:03:10|411.03|408.63|411.03|408.63|411.03|408.63|411.03|408.63|0
1650369800000|2022-04-19 12:03:20|411.18|408.78|410.87|408.47|411.18|408.78|410.87|408.47|0
1650369810000|2022-04-19 12:03:30|410.72|408.32|411.02|408.62|411.02|408.62|410.72|408.32|0
1650369820000|2022-04-19 12:03:40|411.18|408.78|411.33|408.93|411.33|408.93|411.18|408.78|0
1650369830000|2022-04-19 12:03:50|411.25|408.85|411.18|408.78|411.25|408.85|411.18|408.78|0
1650369840000|2022-04-19 12:04:00|411.33|408.93|411.48|409.08|411.48|409.08|411.33|408.93|0
1650369850000|2022-04-19 12:04:10|411.86|409.46|411.48|409.08|412.09|409.69|411.48|409.08|0
1650369870000|2022-04-19 12:04:30|411.33|408.93|411.18|408.78|411.33|408.93|411.18|408.78|0
1650369880000|2022-04-19 12:04:40|411.25|408.85|411.18|408.78|411.25|408.85|411.18|408.78|0
1650369890000|2022-04-19 12:04:50|411.33|408.93|411.94|409.54|411.94|409.54|411.18|408.78|0
1650369900000|2022-04-19 12:05:00|411.79|409.39|412.55|410.15|412.55|410.15|411.71|409.31|0
1650369910000|2022-04-19 12:05:10|412.71|410.31|413.01|410.61|413.01|410.61|412.71|410.31|0
1650369920000|2022-04-19 12:05:20|412.63|410.23|412.4|410|412.71|410.31|412.4|410|0
1650369930000|2022-04-19 12:05:30|412.25|409.85|412.4|410|412.55|410.15|412.25|409.85|0
1650369940000|2022-04-19 12:05:40|412.7|410.3|412.55|410.15|412.7|410.3|412.55|410.15|0
1650369950000|2022-04-19 12:05:50|412.4|410|412.55|410.15|412.55|410.15|412.4|410|0
1650369960000|2022-04-19 12:06:00|412.7|410.3|413.01|410.61|413.01|410.61|412.7|410.3|0
1650369970000|2022-04-19 12:06:10|412.86|410.46|412.7|410.3|412.86|410.46|412.7|410.3|0
1650369980000|2022-04-19 12:06:20|412.86|410.46|412.86|410.46|412.86|410.46|412.86|410.46|0
1650369990000|2022-04-19 12:06:30|413.08|410.68|413.01|410.61|413.08|410.68|413.01|410.61|0
1650370000000|2022-04-19 12:06:40|412.93|410.53|412.93|410.53|412.93|410.53|412.93|410.53|0
1650370010000|2022-04-19 12:06:50|413.01|410.61|412.86|410.46|413.16|410.76|412.86|410.46|0
1650370020000|2022-04-19 12:07:00|413.08|410.68|413.01|410.61|413.08|410.68|413.01|410.61|0
1650370030000|2022-04-19 12:07:10|412.86|410.46|412.86|410.46|413.01|410.61|412.86|410.46|0
1650370040000|2022-04-19 12:07:20|412.7|410.3|412.7|410.3|412.7|410.3|412.7|410.3|0
1650370070000|2022-04-19 12:07:50|412.62|410.22|412.4|410|412.62|410.22|412.4|410|0
1650370080000|2022-04-19 12:08:00|412.55|410.15|412.86|410.46|412.86|410.46|412.55|410.15|0
1650370090000|2022-04-19 12:08:10|412.7|410.3|412.78|410.38|412.86|410.46|412.7|410.3|0
1650370100000|2022-04-19 12:08:20|412.86|410.46|413.16|410.76|413.16|410.76|412.86|410.46|0
1650370110000|2022-04-19 12:08:30|413.01|410.61|413.01|410.61|413.01|410.61|413.01|410.61|0
1650370120000|2022-04-19 12:08:40|412.86|410.46|412.7|410.3|412.86|410.46|412.7|410.3|0
1650370140000|2022-04-19 12:09:00|412.55|410.15|412.78|410.38|412.86|410.46|412.55|410.15|0
1650370150000|2022-04-19 12:09:10|413.01|410.61|413.01|410.61|413.01|410.61|413.01|410.61|0
1650370160000|2022-04-19 12:09:20|413.16|410.76|413.01|410.61|413.16|410.76|413.01|410.61|0
1650370170000|2022-04-19 12:09:30|413.16|410.76|413.32|410.92|413.32|410.92|413.16|410.76|0
1650370180000|2022-04-19 12:09:40|413.47|411.07|413.93|411.53|413.93|411.53|413.47|411.07|0
1650370190000|2022-04-19 12:09:50|413.77|411.37|413.93|411.53|413.93|411.53|413.77|411.37|0
1650370200000|2022-04-19 12:10:00|413.77|411.37|413.77|411.37|413.77|411.37|413.62|411.22|0
1650370210000|2022-04-19 12:10:10|413.62|411.22|414.23|411.83|414.23|411.83|413.62|411.22|0
1650370220000|2022-04-19 12:10:20|414.39|411.99|414.54|412.14|414.54|412.14|414.39|411.99|0
1650370230000|2022-04-19 12:10:30|414.39|411.99|414|411.6|414.39|411.99|413.93|411.53|0
1650370240000|2022-04-19 12:10:40|414.23|411.83|414.23|411.83|414.54|412.14|414.23|411.83|0
1650370250000|2022-04-19 12:10:50|414.39|411.99|414.54|412.14|414.54|412.14|414.39|411.99|0
1650370260000|2022-04-19 12:11:00|414.23|411.83|414.08|411.68|414.23|411.83|414.08|411.68|0
1650370270000|2022-04-19 12:11:10|414.23|411.83|414.23|411.83|414.23|411.83|414.23|411.83|0
1650370280000|2022-04-19 12:11:20|414.39|411.99|414.23|411.83|414.39|411.99|414.23|411.83|0
1650370290000|2022-04-19 12:11:30|414.08|411.68|414.23|411.83|414.23|411.83|414.08|411.68|0
1650370300000|2022-04-19 12:11:40|414.39|411.99|414.54|412.14|414.54|412.14|414.39|411.99|0
1650370310000|2022-04-19 12:11:50|414.39|411.99|414.31|411.91|414.39|411.99|414.23|411.83|0
1650370320000|2022-04-19 12:12:00|414.23|411.83|414.31|411.91|414.31|411.91|414.23|411.83|0
1650370330000|2022-04-19 12:12:10|414.08|411.68|414.15|411.75|414.15|411.75|414.08|411.68|0
1650370340000|2022-04-19 12:12:20|414.23|411.83|414.23|411.83|414.23|411.83|414.23|411.83|0
1650370350000|2022-04-19 12:12:30|414.08|411.68|414.54|412.14|414.69|412.29|414.08|411.68|0
1650370360000|2022-04-19 12:12:40|414.39|411.99|414.39|411.99|414.39|411.99|414.39|411.99|0
1650370370000|2022-04-19 12:12:50|414.23|411.83|414.23|411.83|414.23|411.83|414.23|411.83|0
1650370380000|2022-04-19 12:13:00|414.08|411.68|413.93|411.53|414.08|411.68|413.77|411.37|0
1650370390000|2022-04-19 12:13:10|413.77|411.37|413.93|411.53|413.93|411.53|413.77|411.37|0
1650370400000|2022-04-19 12:13:20|414.08|411.68|414.08|411.68|414.08|411.68|414.08|411.68|0
1650370410000|2022-04-19 12:13:30|414|411.6|414|411.6|414.08|411.68|413.93|411.53|0
1650370420000|2022-04-19 12:13:40|414.08|411.68|413.93|411.53|414.08|411.68|413.77|411.37|0
1650370430000|2022-04-19 12:13:50|414.08|411.68|414|411.6|414.08|411.68|414|411.6|0
1650370440000|2022-04-19 12:14:00|413.93|411.53|413.77|411.37|413.93|411.53|413.62|411.22|0
1650370450000|2022-04-19 12:14:10|413.93|411.53|413.85|411.45|413.93|411.53|413.85|411.45|0
1650370460000|2022-04-19 12:14:20|414.08|411.68|414.08|411.68|414.23|411.83|414.08|411.68|0
1650370470000|2022-04-19 12:14:30|413.93|411.53|413.77|411.37|413.93|411.53|413.77|411.37|0
1650370480000|2022-04-19 12:14:40|413.62|411.22|413.47|411.07|413.62|411.22|413.47|411.07|0
1650370490000|2022-04-19 12:14:50|413.62|411.22|413.62|411.22|413.62|411.22|413.47|411.07|0
1650370500000|2022-04-19 12:15:00|413.77|411.37|414.73|412.33|414.73|412.33|413.77|411.37|0
1650370520000|2022-04-19 12:15:20|414.89|412.49|413.28|410.88|414.89|412.49|413.28|410.88|0
1650370530000|2022-04-19 12:15:30|413.36|410.96|413.36|410.96|413.36|410.96|413.36|410.96|0
1650370550000|2022-04-19 12:15:50|413.51|411.11|413.36|410.96|413.51|411.11|413.36|410.96|0
1650370560000|2022-04-19 12:16:00|413.21|410.81|413.28|410.88|413.28|410.88|413.21|410.81|0
1650370570000|2022-04-19 12:16:10|413.21|410.81|412.9|410.5|413.21|410.81|412.9|410.5|0
1650370580000|2022-04-19 12:16:20|413.05|410.65|412.59|410.19|413.05|410.65|412.59|410.19|0
1650370590000|2022-04-19 12:16:30|412.75|410.35|412.75|410.35|412.9|410.5|412.75|410.35|0
1650370600000|2022-04-19 12:16:40|412.9|410.5|412.59|410.19|412.9|410.5|412.59|410.19|0
1650370610000|2022-04-19 12:16:50|412.75|410.35|412.59|410.19|412.75|410.35|412.59|410.19|0
1650370620000|2022-04-19 12:17:00|412.44|410.04|412.59|410.19|412.59|410.19|412.44|410.04|0
1650370630000|2022-04-19 12:17:10|412.44|410.04|412.44|410.04|412.44|410.04|412.29|409.89|0
1650370640000|2022-04-19 12:17:20|412.29|409.89|412.13|409.73|412.29|409.89|412.13|409.73|0
1650370650000|2022-04-19 12:17:30|412.29|409.89|412.13|409.73|412.29|409.89|412.13|409.73|0
1650370660000|2022-04-19 12:17:40|412.29|409.89|412.44|410.04|412.44|410.04|412.29|409.89|0
1650370670000|2022-04-19 12:17:50|412.29|409.89|412.44|410.04|412.59|410.19|412.29|409.89|0
1650370680000|2022-04-19 12:18:00|412.59|410.19|412.59|410.19|412.59|410.19|412.59|410.19|0
1650370690000|2022-04-19 12:18:10|412.44|410.04|412.67|410.27|412.75|410.35|412.44|410.04|0
1650370700000|2022-04-19 12:18:20|412.59|410.19|412.44|410.04|412.59|410.19|412.29|409.89|0
1650370710000|2022-04-19 12:18:30|412.59|410.19|412.44|410.04|412.59|410.19|412.44|410.04|0
1650370720000|2022-04-19 12:18:40|412.29|409.89|412.29|409.89|412.29|409.89|412.29|409.89|0
1650370730000|2022-04-19 12:18:50|412.13|409.73|411.98|409.58|412.13|409.73|411.98|409.58|0
1650370740000|2022-04-19 12:19:00|412.13|409.73|412.13|409.73|412.13|409.73|412.13|409.73|0
1650370750000|2022-04-19 12:19:10|412.29|409.89|412.13|409.73|412.29|409.89|412.13|409.73|0
1650370760000|2022-04-19 12:19:20|412.29|409.89|412.13|409.73|412.29|409.89|412.13|409.73|0
1650370770000|2022-04-19 12:19:30|412.29|409.89|412.44|410.04|412.44|410.04|412.29|409.89|0
1650370780000|2022-04-19 12:19:40|412.29|409.89|412.29|409.89|412.44|410.04|412.29|409.89|0
1650370790000|2022-04-19 12:19:50|412.13|409.73|412.29|409.89|412.29|409.89|412.13|409.73|0
1650370800000|2022-04-19 12:20:00|412.51|410.11|412.29|409.89|412.51|410.11|412.29|409.89|0
1650370810000|2022-04-19 12:20:10|412.44|410.04|412.44|410.04|412.44|410.04|412.29|409.89|0
1650370820000|2022-04-19 12:20:20|412.59|410.19|412.59|410.19|412.59|410.19|412.59|410.19|0
1650370830000|2022-04-19 12:20:30|412.67|410.27|412.82|410.42|412.82|410.42|412.67|410.27|0
1650370840000|2022-04-19 12:20:40|412.9|410.5|412.75|410.35|412.9|410.5|412.75|410.35|0
1650370850000|2022-04-19 12:20:50|412.59|410.19|412.75|410.35|412.75|410.35|412.59|410.19|0
1650370860000|2022-04-19 12:21:00|412.59|410.19|412.44|410.04|412.59|410.19|412.44|410.04|0
1650370870000|2022-04-19 12:21:10|412.13|409.73|411.98|409.58|412.29|409.89|411.98|409.58|0
1650370900000|2022-04-19 12:21:40|412.13|409.73|411.98|409.58|412.13|409.73|411.98|409.58|0
1650370910000|2022-04-19 12:21:50|412.13|409.73|412.13|409.73|412.13|409.73|412.13|409.73|0
1650370920000|2022-04-19 12:22:00|412.29|409.89|412.29|409.89|412.29|409.89|412.29|409.89|0
1650370930000|2022-04-19 12:22:10|412.13|409.73|411.98|409.58|412.13|409.73|411.98|409.58|0
1650370940000|2022-04-19 12:22:20|411.22|408.82|411.06|408.66|411.37|408.97|411.06|408.66|0
1650370950000|2022-04-19 12:22:30|411.14|408.74|411.06|408.66|411.14|408.74|411.06|408.66|0
1650370960000|2022-04-19 12:22:40|411.14|408.74|411.06|408.66|411.14|408.74|410.91|408.51|0
1650370970000|2022-04-19 12:22:50|410.91|408.51|410.76|408.36|410.91|408.51|410.76|408.36|0
1650370980000|2022-04-19 12:23:00|410.6|408.2|410.6|408.2|410.6|408.2|410.6|408.2|0
1650370990000|2022-04-19 12:23:10|410.76|408.36|410.91|408.51|410.91|408.51|410.6|408.2|0
1650371000000|2022-04-19 12:23:20|411.06|408.66|410.98|408.58|411.06|408.66|410.98|408.58|0
1650371010000|2022-04-19 12:23:30|410.91|408.51|410.76|408.36|411.06|408.66|410.6|408.2|0
1650371020000|2022-04-19 12:23:40|410.91|408.51|411.06|408.66|411.06|408.66|410.91|408.51|0
1650371030000|2022-04-19 12:23:50|411.21|408.81|411.21|408.81|411.21|408.81|411.21|408.81|0
1650371040000|2022-04-19 12:24:00|411.06|408.66|411.21|408.81|411.21|408.81|411.06|408.66|0
1650371050000|2022-04-19 12:24:10|411.06|408.66|410.91|408.51|411.06|408.66|410.91|408.51|0
1650371060000|2022-04-19 12:24:20|411.06|408.66|411.21|408.81|411.21|408.81|411.06|408.66|0
1650371070000|2022-04-19 12:24:30|411.13|408.73|411.06|408.66|411.13|408.73|411.06|408.66|0
1650371080000|2022-04-19 12:24:40|411.21|408.81|410.98|408.58|411.21|408.81|410.91|408.51|0
1650371090000|2022-04-19 12:24:50|410.91|408.51|411.06|408.66|411.06|408.66|410.91|408.51|0
1650371100000|2022-04-19 12:25:00|410.91|408.51|411.06|408.66|411.06|408.66|410.91|408.51|0
1650371110000|2022-04-19 12:25:10|411.21|408.81|411.21|408.81|411.21|408.81|411.21|408.81|0
1650371170000|2022-04-19 12:26:10|411.13|408.73|410.91|408.51|411.13|408.73|410.91|408.51|0
1650371180000|2022-04-19 12:26:20|410.76|408.36|410.76|408.36|410.76|408.36|410.76|408.36|0
1650371190000|2022-04-19 12:26:30|410.45|408.05|410.6|408.2|410.6|408.2|410.45|408.05|0
1650371200000|2022-04-19 12:26:40|410.45|408.05|410.45|408.05|410.45|408.05|410.3|407.9|0
1650371210000|2022-04-19 12:26:50|410.76|408.36|410.91|408.51|410.91|408.51|410.76|408.36|0
1650371220000|2022-04-19 12:27:00|410.76|408.36|410.76|408.36|410.76|408.36|410.76|408.36|0
1650371230000|2022-04-19 12:27:10|410.75|408.35|411.21|408.81|411.21|408.81|410.75|408.35|0
1650371240000|2022-04-19 12:27:20|411.29|408.89|411.21|408.81|411.29|408.89|411.21|408.81|0
1650371250000|2022-04-19 12:27:30|411.06|408.66|411.06|408.66|411.06|408.66|411.06|408.66|0
1650371260000|2022-04-19 12:27:40|411.21|408.81|411.21|408.81|411.21|408.81|411.21|408.81|0
1650371270000|2022-04-19 12:27:50|411.06|408.66|411.06|408.66|411.06|408.66|411.06|408.66|0
1650371280000|2022-04-19 12:28:00|410.91|408.51|411.06|408.66|411.06|408.66|410.91|408.51|0
1650371290000|2022-04-19 12:28:10|411.13|408.73|411.21|408.81|411.21|408.81|411.13|408.73|0
1650371300000|2022-04-19 12:28:20|411.29|408.89|411.21|408.81|411.29|408.89|411.21|408.81|0
1650371310000|2022-04-19 12:28:30|411.29|408.89|411.29|408.89|411.29|408.89|411.29|408.89|0
1650371320000|2022-04-19 12:28:40|411.21|408.81|411.21|408.81|411.29|408.89|411.21|408.81|0
1650371330000|2022-04-19 12:28:50|411.29|408.89|411.21|408.81|411.29|408.89|411.21|408.81|0
1650371340000|2022-04-19 12:29:00|411.29|408.89|411.29|408.89|411.29|408.89|411.29|408.89|0
1650371350000|2022-04-19 12:29:10|411.21|408.81|411.29|408.89|411.29|408.89|411.21|408.81|0
1650371360000|2022-04-19 12:29:20|411.44|409.04|411.67|409.27|411.67|409.27|411.44|409.04|0
1650371370000|2022-04-19 12:29:30|411.59|409.19|411.52|409.12|411.59|409.19|411.52|409.12|0
1650371380000|2022-04-19 12:29:40|411.59|409.19|411.36|408.96|411.67|409.27|411.36|408.96|0
1650371390000|2022-04-19 12:29:50|411.52|409.12|411.67|409.27|411.67|409.27|411.52|409.12|0
1650371410000|2022-04-19 12:30:10|411.52|409.12|411.52|409.12|411.52|409.12|411.52|409.12|0
1650371420000|2022-04-19 12:30:20|411.67|409.27|411.67|409.27|411.67|409.27|411.67|409.27|0
1650371430000|2022-04-19 12:30:30|411.82|409.42|411.67|409.27|411.82|409.42|411.67|409.27|0
1650371440000|2022-04-19 12:30:40|411.36|408.96|411.82|409.42|411.82|409.42|411.36|408.96|0
1650371460000|2022-04-19 12:31:00|411.9|409.5|412.43|410.03|412.43|410.03|411.9|409.5|0
1650371470000|2022-04-19 12:31:10|412.59|410.19|412.66|410.26|412.74|410.34|412.59|410.19|0
1650371480000|2022-04-19 12:31:20|412.59|410.19|412.74|410.34|412.74|410.34|412.43|410.03|0
1650371490000|2022-04-19 12:31:30|413.05|410.65|413.2|410.8|413.35|410.95|413.05|410.65|0
1650371500000|2022-04-19 12:31:40|413.12|410.72|413.05|410.65|413.12|410.72|413.05|410.65|0
1650371510000|2022-04-19 12:31:50|413.2|410.8|412.89|410.49|413.27|410.87|412.89|410.49|0
1650371520000|2022-04-19 12:32:00|412.74|410.34|412.74|410.34|412.74|410.34|412.59|410.19|0
1650371530000|2022-04-19 12:32:10|412.59|410.19|412.89|410.49|412.89|410.49|412.43|410.03|0
1650371540000|2022-04-19 12:32:20|412.97|410.57|413.35|410.95|413.35|410.95|412.97|410.57|0
1650371550000|2022-04-19 12:32:30|412.89|410.49|412.89|410.49|412.89|410.49|412.89|410.49|0
1650371560000|2022-04-19 12:32:40|412.74|410.34|412.59|410.19|412.74|410.34|412.59|410.19|0
1650371570000|2022-04-19 12:32:50|412.51|410.11|412.28|409.88|412.59|410.19|412.28|409.88|0
1650371580000|2022-04-19 12:33:00|412.35|409.95|412.43|410.03|412.43|410.03|412.28|409.88|0
1650371590000|2022-04-19 12:33:10|412.35|409.95|412.13|409.73|412.35|409.95|412.13|409.73|0
1650371600000|2022-04-19 12:33:20|412.43|410.03|412.59|410.19|412.74|410.34|412.43|410.03|0
1650371610000|2022-04-19 12:33:30|412.43|410.03|412.43|410.03|412.43|410.03|412.43|410.03|0
1650371620000|2022-04-19 12:33:40|412.28|409.88|412.59|410.19|412.59|410.19|412.28|409.88|0
1650371630000|2022-04-19 12:33:50|412.43|410.03|412.74|410.34|412.74|410.34|412.43|410.03|0
1650371650000|2022-04-19 12:34:10|412.81|410.41|412.89|410.49|412.89|410.49|412.74|410.34|0
1650371660000|2022-04-19 12:34:20|412.74|410.34|412.74|410.34|412.89|410.49|412.74|410.34|0
1650371670000|2022-04-19 12:34:30|412.59|410.19|412.74|410.34|412.74|410.34|412.59|410.19|0
1650371680000|2022-04-19 12:34:40|412.89|410.49|413.05|410.65|413.05|410.65|412.89|410.49|0
1650371690000|2022-04-19 12:34:50|412.89|410.49|412.89|410.49|412.89|410.49|412.89|410.49|0
1650371700000|2022-04-19 12:35:00|413.04|410.64|412.89|410.49|413.04|410.64|412.89|410.49|0
1650371710000|2022-04-19 12:35:10|412.81|410.41|413.2|410.8|413.2|410.8|412.81|410.41|0
1650371720000|2022-04-19 12:35:20|413.12|410.72|412.97|410.57|413.12|410.72|412.89|410.49|0
1650371730000|2022-04-19 12:35:30|413.2|410.8|413.35|410.95|413.35|410.95|413.2|410.8|0
1650371740000|2022-04-19 12:35:40|413.2|410.8|413.2|410.8|413.35|410.95|413.2|410.8|0
1650371750000|2022-04-19 12:35:50|413.35|410.95|413.35|410.95|413.35|410.95|413.35|410.95|0
1650371760000|2022-04-19 12:36:00|413.27|410.87|413.2|410.8|413.27|410.87|413.2|410.8|0
1650371770000|2022-04-19 12:36:10|413.04|410.64|412.43|410.03|413.04|410.64|412.43|410.03|0
1650371780000|2022-04-19 12:36:20|412.28|409.88|412.13|409.73|412.28|409.88|411.97|409.57|0
1650371790000|2022-04-19 12:36:30|411.97|409.57|411.97|409.57|411.97|409.57|411.97|409.57|0
1650371800000|2022-04-19 12:36:40|411.82|409.42|411.67|409.27|411.97|409.57|411.36|408.96|0
1650371810000|2022-04-19 12:36:50|411.51|409.11|411.36|408.96|411.51|409.11|411.36|408.96|0
1650371820000|2022-04-19 12:37:00|411.06|408.66|410.9|408.5|411.06|408.66|410.75|408.35|0
1650371830000|2022-04-19 12:37:10|410.75|408.35|410.75|408.35|410.75|408.35|410.75|408.35|0
1650371840000|2022-04-19 12:37:20|410.82|408.42|410.44|408.04|410.82|408.42|410.44|408.04|0
1650371850000|2022-04-19 12:37:30|410.14|407.74|410.29|407.89|410.29|407.89|410.14|407.74|0
1650371860000|2022-04-19 12:37:40|410.44|408.04|410.29|407.89|410.44|408.04|410.14|407.74|0
1650371880000|2022-04-19 12:38:00|410.14|407.74|410.44|408.04|410.44|408.04|410.14|407.74|0
1650371890000|2022-04-19 12:38:10|410.29|407.89|410.6|408.2|410.6|408.2|410.29|407.89|0
1650371900000|2022-04-19 12:38:20|410.44|408.04|410.6|408.2|410.6|408.2|410.44|408.04|0
1650371910000|2022-04-19 12:38:30|410.75|408.35|410.75|408.35|410.75|408.35|410.75|408.35|0
1650371920000|2022-04-19 12:38:40|410.6|408.2|410.75|408.35|410.75|408.35|410.6|408.2|0
1650371930000|2022-04-19 12:38:50|410.9|408.5|410.75|408.35|410.9|408.5|410.75|408.35|0
1650371940000|2022-04-19 12:39:00|410.9|408.5|410.75|408.35|410.9|408.5|410.75|408.35|0
1650371950000|2022-04-19 12:39:10|410.9|408.5|410.9|408.5|410.9|408.5|410.9|408.5|0
1650371960000|2022-04-19 12:39:20|411.05|408.65|411.05|408.65|411.21|408.81|411.05|408.65|0
1650371970000|2022-04-19 12:39:30|410.98|408.58|411.05|408.65|411.05|408.65|410.98|408.58|0
1650371980000|2022-04-19 12:39:40|411.21|408.81|411.05|408.65|411.21|408.81|411.05|408.65|0
1650372000000|2022-04-19 12:40:00|410.9|408.5|410.44|408.04|410.9|408.5|410.44|408.04|0
1650372010000|2022-04-19 12:40:10|410.29|407.89|410.14|407.74|410.29|407.89|410.14|407.74|0
1650372020000|2022-04-19 12:40:20|410.29|407.89|410.29|407.89|410.29|407.89|410.14|407.74|0
1650372030000|2022-04-19 12:40:30|410.44|408.04|410.29|407.89|410.44|408.04|410.29|407.89|0
1650372040000|2022-04-19 12:40:40|410.36|407.96|410.44|408.04|410.44|408.04|410.29|407.89|0
1650372050000|2022-04-19 12:40:50|410.6|408.2|410.6|408.2|410.6|408.2|410.6|408.2|0
1650372060000|2022-04-19 12:41:00|410.44|408.04|410.29|407.89|410.44|408.04|410.29|407.89|0
1650372070000|2022-04-19 12:41:10|410.44|408.04|410.29|407.89|410.44|408.04|410.29|407.89|0
1650372080000|2022-04-19 12:41:20|410.36|407.96|410.6|408.2|410.6|408.2|410.36|407.96|0
1650372090000|2022-04-19 12:41:30|410.75|408.35|411.21|408.81|411.21|408.81|410.75|408.35|0
1650372100000|2022-04-19 12:41:40|411.05|408.65|411.05|408.65|411.05|408.65|411.05|408.65|0
1650372110000|2022-04-19 12:41:50|411.21|408.81|411.21|408.81|411.21|408.81|411.21|408.81|0
1650372120000|2022-04-19 12:42:00|411.66|409.26|411.66|409.26|411.66|409.26|411.66|409.26|0
1650372130000|2022-04-19 12:42:10|411.51|409.11|411.21|408.81|411.51|409.11|411.21|408.81|0
1650372140000|2022-04-19 12:42:20|411.05|408.65|411.21|408.81|411.21|408.81|411.05|408.65|0
1650372150000|2022-04-19 12:42:30|411.36|408.96|411.21|408.81|411.36|408.96|411.21|408.81|0
1650372160000|2022-04-19 12:42:40|411.28|408.88|411.05|408.65|411.28|408.88|411.05|408.65|0
1650372170000|2022-04-19 12:42:50|411.21|408.81|411.21|408.81|411.21|408.81|411.21|408.81|0
1650372180000|2022-04-19 12:43:00|411.05|408.65|410.59|408.19|411.21|408.81|410.59|408.19|0
1650372190000|2022-04-19 12:43:10|410.44|408.04|410.44|408.04|410.59|408.19|410.29|407.89|0
1650372200000|2022-04-19 12:43:20|410.75|408.35|410.75|408.35|410.75|408.35|410.75|408.35|0
1650372210000|2022-04-19 12:43:30|410.9|408.5|410.75|408.35|410.9|408.5|410.75|408.35|0
1650372220000|2022-04-19 12:43:40|410.82|408.42|410.75|408.35|410.82|408.42|410.59|408.19|0
1650372230000|2022-04-19 12:43:50|410.59|408.19|410.82|408.42|410.9|408.5|410.59|408.19|0
1650372240000|2022-04-19 12:44:00|411.05|408.65|411.05|408.65|411.05|408.65|411.05|408.65|0
1650372250000|2022-04-19 12:44:10|411.13|408.73|410.9|408.5|411.21|408.81|410.9|408.5|0
1650372260000|2022-04-19 12:44:20|410.75|408.35|410.9|408.5|410.9|408.5|410.75|408.35|0
1650372270000|2022-04-19 12:44:30|410.75|408.35|410.75|408.35|410.75|408.35|410.59|408.19|0
1650372280000|2022-04-19 12:44:40|410.67|408.27|410.59|408.19|410.67|408.27|410.44|408.04|0
1650372290000|2022-04-19 12:44:50|410.44|408.04|410.44|408.04|410.44|408.04|410.44|408.04|0
1650372300000|2022-04-19 12:45:00|410.14|407.74|410.59|408.19|410.59|408.19|410.14|407.74|0
1650372310000|2022-04-19 12:45:10|410.44|408.04|410.44|408.04|410.59|408.19|410.44|408.04|0
1650372320000|2022-04-19 12:45:20|410.14|407.74|410.29|407.89|410.44|408.04|410.14|407.74|0
1650372330000|2022-04-19 12:45:30|410.14|407.74|409.68|407.28|410.14|407.74|409.68|407.28|0
1650372340000|2022-04-19 12:45:40|409.83|407.43|409.83|407.43|409.98|407.58|409.83|407.43|0
1650372350000|2022-04-19 12:45:50|409.68|407.28|408.92|406.52|409.68|407.28|408.92|406.52|0
1650372360000|2022-04-19 12:46:00|409.07|406.67|409.07|406.67|409.22|406.82|409.07|406.67|0
1650372370000|2022-04-19 12:46:10|408.92|406.52|409.37|406.97|409.37|406.97|408.92|406.52|0
1650372380000|2022-04-19 12:46:20|409.22|406.82|409.07|406.67|409.22|406.82|409.07|406.67|0
1650372390000|2022-04-19 12:46:30|408.92|406.52|409.37|406.97|409.37|406.97|408.92|406.52|0
1650372400000|2022-04-19 12:46:40|409.22|406.82|409.37|406.97|409.53|407.13|409.22|406.82|0
1650372410000|2022-04-19 12:46:50|409.53|407.13|409.29|406.89|409.53|407.13|409.29|406.89|0
1650372420000|2022-04-19 12:47:00|409.14|406.74|409.53|407.13|409.53|407.13|409.14|406.74|0
1650372430000|2022-04-19 12:47:10|409.37|406.97|409.07|406.67|409.37|406.97|408.92|406.52|0
1650372440000|2022-04-19 12:47:20|409.22|406.82|409.37|406.97|409.37|406.97|409.22|406.82|0
1650372450000|2022-04-19 12:47:30|409.07|406.67|408.92|406.52|409.07|406.67|408.92|406.52|0
1650372460000|2022-04-19 12:47:40|409.07|406.67|408.92|406.52|409.07|406.67|408.92|406.52|0
1650372470000|2022-04-19 12:47:50|409.07|406.67|409.07|406.67|409.22|406.82|409.07|406.67|0
1650372480000|2022-04-19 12:48:00|409.22|406.82|408.92|406.52|409.22|406.82|408.92|406.52|0
1650372490000|2022-04-19 12:48:10|408.61|406.21|408.61|406.21|408.61|406.21|408.61|406.21|0
1650372500000|2022-04-19 12:48:20|408.46|406.06|408.46|406.06|408.61|406.21|408.46|406.06|0
1650372510000|2022-04-19 12:48:30|408.61|406.21|408.46|406.06|408.61|406.21|408.46|406.06|0
1650372520000|2022-04-19 12:48:40|408.61|406.21|408.46|406.06|408.76|406.36|408.46|406.06|0
1650372530000|2022-04-19 12:48:50|408.61|406.21|408.31|405.91|408.61|406.21|408.31|405.91|0
1650372540000|2022-04-19 12:49:00|408.46|406.06|408.76|406.36|408.76|406.36|408.46|406.06|0
1650372550000|2022-04-19 12:49:10|408.61|406.21|408.68|406.28|408.76|406.36|408.61|406.21|0
1650372560000|2022-04-19 12:49:20|408.76|406.36|408.91|406.51|408.91|406.51|408.76|406.36|0
1650372570000|2022-04-19 12:49:30|408.76|406.36|408.76|406.36|408.76|406.36|408.76|406.36|0
1650372580000|2022-04-19 12:49:40|408.46|406.06|408.46|406.06|408.46|406.06|408.46|406.06|0
1650372590000|2022-04-19 12:49:50|408.31|405.91|408.31|405.91|408.31|405.91|408.31|405.91|0
1650372600000|2022-04-19 12:50:00|408.46|406.06|408.3|405.9|408.46|406.06|408.3|405.9|0
1650372610000|2022-04-19 12:50:10|408.46|406.06|408.46|406.06|408.46|406.06|408.46|406.06|0
1650372620000|2022-04-19 12:50:20|408.3|405.9|408.46|406.06|408.46|406.06|408.3|405.9|0
1650372630000|2022-04-19 12:50:30|408.61|406.21|408.76|406.36|408.91|406.51|408.61|406.21|0
1650372640000|2022-04-19 12:50:40|408.91|406.51|408.91|406.51|408.91|406.51|408.91|406.51|0
1650372650000|2022-04-19 12:50:50|409.07|406.67|409.07|406.67|409.07|406.67|408.91|406.51|0
1650372660000|2022-04-19 12:51:00|408.91|406.51|408.91|406.51|409.07|406.67|408.91|406.51|0
1650372670000|2022-04-19 12:51:10|408.61|406.21|408.76|406.36|408.76|406.36|408.61|406.21|0
1650372680000|2022-04-19 12:51:20|408.68|406.28|408.3|405.9|408.68|406.28|408.3|405.9|0
1650372690000|2022-04-19 12:51:30|408.46|406.06|408.46|406.06|408.46|406.06|408.46|406.06|0
1650372710000|2022-04-19 12:51:50|408.53|406.13|408.91|406.51|408.91|406.51|408.53|406.13|0
1650372720000|2022-04-19 12:52:00|409.07|406.67|409.07|406.67|409.07|406.67|408.91|406.51|0
1650372730000|2022-04-19 12:52:10|408.91|406.51|409.07|406.67|409.07|406.67|408.91|406.51|0
1650372740000|2022-04-19 12:52:20|408.91|406.51|408.61|406.21|408.91|406.51|408.61|406.21|0
1650372750000|2022-04-19 12:52:30|408.46|406.06|408.3|405.9|408.46|406.06|408.3|405.9|0
1650372760000|2022-04-19 12:52:40|408.61|406.21|408.61|406.21|408.61|406.21|408.53|406.13|0
1650372770000|2022-04-19 12:52:50|408.46|406.06|408.46|406.06|408.61|406.21|408.46|406.06|0
1650372780000|2022-04-19 12:53:00|408.61|406.21|408.76|406.36|408.76|406.36|408.61|406.21|0
1650372790000|2022-04-19 12:53:10|408.91|406.51|408.76|406.36|408.91|406.51|408.76|406.36|0
1650372810000|2022-04-19 12:53:30|408.91|406.51|409.06|406.66|409.06|406.66|408.91|406.51|0
1650372820000|2022-04-19 12:53:40|408.91|406.51|408.61|406.21|408.91|406.51|408.61|406.21|0
1650372830000|2022-04-19 12:53:50|408.76|406.36|408.76|406.36|408.76|406.36|408.76|406.36|0
1650372840000|2022-04-19 12:54:00|408.61|406.21|408.68|406.28|408.68|406.28|408.61|406.21|0
1650372850000|2022-04-19 12:54:10|408.61|406.21|408.61|406.21|408.61|406.21|408.61|406.21|0
1650372860000|2022-04-19 12:54:20|408.76|406.36|408.76|406.36|408.76|406.36|408.61|406.21|0
1650372870000|2022-04-19 12:54:30|408.61|406.21|408.61|406.21|408.61|406.21|408.61|406.21|0
1650372880000|2022-04-19 12:54:40|408.91|406.51|408.76|406.36|408.91|406.51|408.76|406.36|0
1650372900000|2022-04-19 12:55:00|408.61|406.21|408.91|406.51|408.91|406.51|408.61|406.21|0
1650372910000|2022-04-19 12:55:10|408.76|406.36|408.61|406.21|408.76|406.36|408.61|406.21|0
1650372930000|2022-04-19 12:55:30|408.45|406.05|408.45|406.05|408.45|406.05|408.3|405.9|0
1650372940000|2022-04-19 12:55:40|408.3|405.9|408.45|406.05|408.45|406.05|408.3|405.9|0
1650372950000|2022-04-19 12:55:50|408.61|406.21|408.91|406.51|408.91|406.51|408.61|406.21|0
1650372960000|2022-04-19 12:56:00|408.76|406.36|408.76|406.36|408.76|406.36|408.76|406.36|0
1650372970000|2022-04-19 12:56:10|408.61|406.21|408.3|405.9|408.61|406.21|408.3|405.9|0
1650372980000|2022-04-19 12:56:20|408.45|406.05|408.3|405.9|408.45|406.05|408.3|405.9|0
1650372990000|2022-04-19 12:56:30|408.45|406.05|408.45|406.05|408.45|406.05|408.45|406.05|0
1650373000000|2022-04-19 12:56:40|408.3|405.9|408.61|406.21|408.61|406.21|408.3|405.9|0
1650373010000|2022-04-19 12:56:50|408.45|406.05|408.45|406.05|408.45|406.05|408.45|406.05|0
1650373020000|2022-04-19 12:57:00|408.3|405.9|408.3|405.9|408.45|406.05|408.3|405.9|0
1650373030000|2022-04-19 12:57:10|408.45|406.05|408.45|406.05|408.45|406.05|408.45|406.05|0
1650373040000|2022-04-19 12:57:20|408.61|406.21|408.61|406.21|408.61|406.21|408.61|406.21|0
1650373050000|2022-04-19 12:57:30|408.45|406.05|408.45|406.05|408.61|406.21|408.45|406.05|0
1650373060000|2022-04-19 12:57:40|408.3|405.9|408.3|405.9|408.3|405.9|408.3|405.9|0
1650373070000|2022-04-19 12:57:50|408.45|406.05|408.45|406.05|408.45|406.05|408.3|405.9|0
1650373080000|2022-04-19 12:58:00|408.3|405.9|408.3|405.9|408.3|405.9|408.3|405.9|0
1650373090000|2022-04-19 12:58:10|408.45|406.05|408.83|406.43|408.83|406.43|408.45|406.05|0
1650373100000|2022-04-19 12:58:20|408.91|406.51|408.91|406.51|408.91|406.51|408.76|406.36|0
1650373120000|2022-04-19 12:58:40|408.61|406.21|408.61|406.21|408.61|406.21|408.61|406.21|0
1650373130000|2022-04-19 12:58:50|408.45|406.05|408.61|406.21|408.61|406.21|408.45|406.05|0
1650373140000|2022-04-19 12:59:00|408.76|406.36|408.76|406.36|408.76|406.36|408.76|406.36|0
1650373150000|2022-04-19 12:59:10|408.91|406.51|408.76|406.36|408.91|406.51|408.76|406.36|0
1650373170000|2022-04-19 12:59:30|408.91|406.51|408.91|406.51|408.91|406.51|408.91|406.51|0
1650373180000|2022-04-19 12:59:40|409.06|406.66|409.06|406.66|409.06|406.66|409.06|406.66|0
1650373190000|2022-04-19 12:59:50|409.21|406.81|409.21|406.81|409.21|406.81|409.06|406.66|0
1650373200000|2022-04-19 13:00:00|409.06|406.66|409.21|406.81|409.21|406.81|409.06|406.66|0
1650373220000|2022-04-19 13:00:20|409.37|406.97|409.37|406.97|409.52|407.12|409.37|406.97|0
1650373230000|2022-04-19 13:00:30|409.21|406.81|409.37|406.97|409.37|406.97|409.21|406.81|0
1650373240000|2022-04-19 13:00:40|409.52|407.12|409.52|407.12|409.52|407.12|409.52|407.12|0
1650373250000|2022-04-19 13:00:50|409.67|407.27|409.98|407.58|409.98|407.58|409.67|407.27|0
1650373260000|2022-04-19 13:01:00|410.13|407.73|410.28|407.88|410.28|407.88|410.13|407.73|0
1650373270000|2022-04-19 13:01:10|410.13|407.73|410.13|407.73|410.13|407.73|410.13|407.73|0
1650373280000|2022-04-19 13:01:20|409.98|407.58|410.13|407.73|410.13|407.73|409.98|407.58|0
1650373290000|2022-04-19 13:01:30|409.98|407.58|409.98|407.58|409.98|407.58|409.98|407.58|0
1650373300000|2022-04-19 13:01:40|410.05|407.65|409.98|407.58|410.05|407.65|409.98|407.58|0
1650373310000|2022-04-19 13:01:50|409.67|407.27|409.82|407.42|409.82|407.42|409.67|407.27|0
1650373320000|2022-04-19 13:02:00|409.67|407.27|409.37|406.97|409.67|407.27|409.37|406.97|0
1650373330000|2022-04-19 13:02:10|409.52|407.12|409.06|406.66|409.52|407.12|409.06|406.66|0
1650373350000|2022-04-19 13:02:30|409.21|406.81|409.21|406.81|409.21|406.81|409.21|406.81|0
1650373360000|2022-04-19 13:02:40|409.37|406.97|409.37|406.97|409.52|407.12|409.37|406.97|0
1650373370000|2022-04-19 13:02:50|409.52|407.12|409.52|407.12|409.52|407.12|409.52|407.12|0
1650373380000|2022-04-19 13:03:00|409.82|407.42|409.67|407.27|409.82|407.42|409.67|407.27|0
1650373390000|2022-04-19 13:03:10|409.82|407.42|409.82|407.42|409.82|407.42|409.67|407.27|0
1650373400000|2022-04-19 13:03:20|410.28|407.88|410.43|408.03|410.43|408.03|410.28|407.88|0
1650373410000|2022-04-19 13:03:30|410.28|407.88|409.98|407.58|410.28|407.88|409.98|407.58|0
1650373420000|2022-04-19 13:03:40|409.9|407.5|409.82|407.42|409.98|407.58|409.82|407.42|0
1650373430000|2022-04-19 13:03:50|409.97|407.57|409.97|407.57|410.13|407.73|409.97|407.57|0
1650373440000|2022-04-19 13:04:00|409.52|407.12|409.67|407.27|409.67|407.27|409.52|407.12|0
1650373450000|2022-04-19 13:04:10|409.52|407.12|409.36|406.96|409.52|407.12|409.36|406.96|0
1650373460000|2022-04-19 13:04:20|409.52|407.12|409.36|406.96|409.52|407.12|409.36|406.96|0
1650373470000|2022-04-19 13:04:30|409.06|406.66|408.91|406.51|409.06|406.66|408.91|406.51|0
1650373480000|2022-04-19 13:04:40|408.76|406.36|408.76|406.36|408.91|406.51|408.76|406.36|0
1650373490000|2022-04-19 13:04:50|408.45|406.05|408.75|406.35|408.75|406.35|408.45|406.05|0
1650373500000|2022-04-19 13:05:00|408.6|406.2|407.69|405.29|408.6|406.2|407.69|405.29|0
1650373510000|2022-04-19 13:05:10|407.54|405.14|407.84|405.44|407.84|405.44|407.54|405.14|0
1650373520000|2022-04-19 13:05:20|407.99|405.59|407.39|404.99|407.99|405.59|407.39|404.99|0
1650373530000|2022-04-19 13:05:30|407.38|404.98|407.38|404.98|407.38|404.98|407.38|404.98|0
1650373540000|2022-04-19 13:05:40|407.23|404.83|406.62|404.22|407.23|404.83|406.62|404.22|0
1650373550000|2022-04-19 13:05:50|406.39|403.99|406.47|404.07|406.47|404.07|406.39|403.99|0
1650373560000|2022-04-19 13:06:00|406.32|403.92|406.32|403.92|406.32|403.92|406.17|403.77|0
1650373570000|2022-04-19 13:06:10|406.47|404.07|406.32|403.92|406.47|404.07|406.32|403.92|0
1650373580000|2022-04-19 13:06:20|406.17|403.77|405.71|403.31|406.17|403.77|405.71|403.31|0
1650373590000|2022-04-19 13:06:30|405.87|403.47|406.17|403.77|406.17|403.77|405.87|403.47|0
1650373600000|2022-04-19 13:06:40|406.32|403.92|405.56|403.16|406.32|403.92|405.56|403.16|0
1650373610000|2022-04-19 13:06:50|405.26|402.86|405.56|403.16|405.56|403.16|405.11|402.71|0
1650373620000|2022-04-19 13:07:00|405.41|403.01|404.95|402.55|405.41|403.01|404.65|402.25|0
1650373630000|2022-04-19 13:07:10|404.8|402.4|404.5|402.1|404.8|402.4|404.5|402.1|0
1650373640000|2022-04-19 13:07:20|404.35|401.95|404.65|402.25|404.65|402.25|404.35|401.95|0
1650373650000|2022-04-19 13:07:30|404.2|401.8|404.2|401.8|404.35|401.95|404.2|401.8|0
1650373660000|2022-04-19 13:07:40|404.27|401.87|404.8|402.4|404.95|402.55|404.27|401.87|0
1650373670000|2022-04-19 13:07:50|405.11|402.71|404.95|402.55|405.11|402.71|404.95|402.55|0
1650373680000|2022-04-19 13:08:00|405.11|402.71|404.95|402.55|405.11|402.71|404.95|402.55|0
1650373690000|2022-04-19 13:08:10|405.11|402.71|405.56|403.16|405.56|403.16|405.11|402.71|0
1650373700000|2022-04-19 13:08:20|405.41|403.01|405.41|403.01|405.56|403.16|405.41|403.01|0
1650373710000|2022-04-19 13:08:30|405.26|402.86|405.11|402.71|405.26|402.86|405.11|402.71|0
1650373720000|2022-04-19 13:08:40|405.41|403.01|405.41|403.01|405.41|403.01|405.33|402.93|0
1650373730000|2022-04-19 13:08:50|405.56|403.16|405.56|403.16|405.56|403.16|405.56|403.16|0
1650373740000|2022-04-19 13:09:00|405.71|403.31|405.71|403.31|405.71|403.31|405.56|403.16|0
1650373750000|2022-04-19 13:09:10|405.86|403.46|405.71|403.31|405.86|403.46|405.71|403.31|0
1650373760000|2022-04-19 13:09:20|405.86|403.46|406.02|403.62|406.02|403.62|405.86|403.46|0
1650373770000|2022-04-19 13:09:30|406.17|403.77|406.32|403.92|406.32|403.92|406.17|403.77|0
1650373780000|2022-04-19 13:09:40|406.47|404.07|406.47|404.07|406.47|404.07|406.47|404.07|0
1650373790000|2022-04-19 13:09:50|406.77|404.37|406.93|404.53|406.93|404.53|406.77|404.37|0
1650373800000|2022-04-19 13:10:00|406.77|404.37|406.77|404.37|406.77|404.37|406.77|404.37|0
1650373810000|2022-04-19 13:10:10|406.47|404.07|406.47|404.07|406.47|404.07|406.47|404.07|0
1650373820000|2022-04-19 13:10:20|407.08|404.68|407.08|404.68|407.08|404.68|407.08|404.68|0
1650373840000|2022-04-19 13:10:40|407.23|404.83|407.23|404.83|407.23|404.83|407.23|404.83|0
1650373850000|2022-04-19 13:10:50|407.38|404.98|407.23|404.83|407.38|404.98|407.23|404.83|0
1650373860000|2022-04-19 13:11:00|407.38|404.98|407.53|405.13|407.53|405.13|407.23|404.83|0
1650373870000|2022-04-19 13:11:10|407.69|405.29|407.69|405.29|407.69|405.29|407.69|405.29|0
1650373880000|2022-04-19 13:11:20|407.53|405.13|407.69|405.29|407.69|405.29|407.53|405.13|0
1650373890000|2022-04-19 13:11:30|407.53|405.13|407.38|404.98|407.53|405.13|407.38|404.98|0
1650373900000|2022-04-19 13:11:40|407.53|405.13|407.84|405.44|407.84|405.44|407.53|405.13|0
1650373910000|2022-04-19 13:11:50|407.69|405.29|407.69|405.29|407.69|405.29|407.69|405.29|0
1650373920000|2022-04-19 13:12:00|407.53|405.13|407.23|404.83|407.53|405.13|407.23|404.83|0
1650373930000|2022-04-19 13:12:10|407.08|404.68|407.08|404.68|407.23|404.83|407.08|404.68|0
1650373940000|2022-04-19 13:12:20|406.93|404.53|406.77|404.37|406.93|404.53|406.77|404.37|0
1650373950000|2022-04-19 13:12:30|406.93|404.53|406.93|404.53|406.93|404.53|406.77|404.37|0
1650373960000|2022-04-19 13:12:40|406.77|404.37|406.62|404.22|406.77|404.37|406.62|404.22|0
1650373970000|2022-04-19 13:12:50|406.77|404.37|406.77|404.37|406.77|404.37|406.77|404.37|0
1650373980000|2022-04-19 13:13:00|406.93|404.53|406.93|404.53|406.93|404.53|406.93|404.53|0
1650373990000|2022-04-19 13:13:10|407.08|404.68|406.17|403.77|407.08|404.68|406.17|403.77|0
1650374000000|2022-04-19 13:13:20|406.32|403.92|406.62|404.22|406.62|404.22|406.32|403.92|0
1650374010000|2022-04-19 13:13:30|406.77|404.37|406.62|404.22|406.77|404.37|406.62|404.22|0
1650374020000|2022-04-19 13:13:40|406.77|404.37|406.85|404.45|406.93|404.53|406.77|404.37|0
1650374030000|2022-04-19 13:13:50|406.77|404.37|406.77|404.37|406.77|404.37|406.77|404.37|0
1650374040000|2022-04-19 13:14:00|407.08|404.68|407.08|404.68|407.08|404.68|407.08|404.68|0
1650374050000|2022-04-19 13:14:10|407.23|404.83|407.23|404.83|407.23|404.83|407.23|404.83|0
1650374060000|2022-04-19 13:14:20|407.38|404.98|407.38|404.98|407.38|404.98|407.38|404.98|0
1650374070000|2022-04-19 13:14:30|407.23|404.83|407.23|404.83|407.23|404.83|407.23|404.83|0
1650374080000|2022-04-19 13:14:40|407.38|404.98|407.23|404.83|407.38|404.98|407.23|404.83|0
1650374090000|2022-04-19 13:14:50|407.38|404.98|407.38|404.98|407.38|404.98|407.38|404.98|0
1650374110000|2022-04-19 13:15:10|407.53|405.13|407.38|404.98|407.53|405.13|407.38|404.98|0
1650374120000|2022-04-19 13:15:20|407.23|404.83|407.23|404.83|407.23|404.83|407.23|404.83|0
1650374130000|2022-04-19 13:15:30|407.38|404.98|407.38|404.98|407.38|404.98|407.38|404.98|0
1650374140000|2022-04-19 13:15:40|407.68|405.28|407.68|405.28|407.68|405.28|407.68|405.28|0
1650374150000|2022-04-19 13:15:50|407.53|405.13|407.53|405.13|407.53|405.13|407.53|405.13|0
1650374160000|2022-04-19 13:16:00|407.84|405.44|407.99|405.59|407.99|405.59|407.68|405.28|0
1650374170000|2022-04-19 13:16:10|407.84|405.44|407.84|405.44|407.84|405.44|407.84|405.44|0
1650374180000|2022-04-19 13:16:20|407.53|405.13|407.53|405.13|407.53|405.13|407.53|405.13|0
1650374190000|2022-04-19 13:16:30|407.84|405.44|407.84|405.44|407.84|405.44|407.84|405.44|0
1650374200000|2022-04-19 13:16:40|407.76|405.36|407.84|405.44|407.84|405.44|407.76|405.36|0
1650374220000|2022-04-19 13:17:00|407.99|405.59|407.84|405.44|407.99|405.59|407.68|405.28|0
1650374230000|2022-04-19 13:17:10|408.29|405.89|408.14|405.74|408.29|405.89|408.14|405.74|0
1650374240000|2022-04-19 13:17:20|408.29|405.89|408.14|405.74|408.29|405.89|408.14|405.74|0
1650374250000|2022-04-19 13:17:30|407.99|405.59|407.99|405.59|407.99|405.59|407.84|405.44|0
1650374260000|2022-04-19 13:17:40|408.14|405.74|408.14|405.74|408.14|405.74|408.14|405.74|0
1650374270000|2022-04-19 13:17:50|407.99|405.59|407.99|405.59|408.06|405.66|407.99|405.59|0
1650374280000|2022-04-19 13:18:00|407.84|405.44|407.84|405.44|407.84|405.44|407.84|405.44|0
1650374300000|2022-04-19 13:18:20|407.68|405.28|407.53|405.13|407.68|405.28|407.53|405.13|0
1650374310000|2022-04-19 13:18:30|407.68|405.28|407.53|405.13|407.68|405.28|407.53|405.13|0
1650374330000|2022-04-19 13:18:50|407.38|404.98|407.38|404.98|407.38|404.98|407.38|404.98|0
1650374340000|2022-04-19 13:19:00|407.53|405.13|407.53|405.13|407.53|405.13|407.53|405.13|0
1650374350000|2022-04-19 13:19:10|407.68|405.28|407.83|405.43|407.83|405.43|407.68|405.28|0
1650374360000|2022-04-19 13:19:20|407.99|405.59|407.99|405.59|407.99|405.59|407.99|405.59|0
1650374380000|2022-04-19 13:19:40|407.83|405.43|407.68|405.28|407.83|405.43|407.68|405.28|0
1650374390000|2022-04-19 13:19:50|407.53|405.13|407.23|404.83|407.53|405.13|407.23|404.83|0
1650374400000|2022-04-19 13:20:00|407.07|404.67|407.07|404.67|407.07|404.67|407.07|404.67|0
1650374410000|2022-04-19 13:20:10|406.92|404.52|406.47|404.07|406.92|404.52|406.47|404.07|0
1650374420000|2022-04-19 13:20:20|406.62|404.22|406.62|404.22|406.77|404.37|406.62|404.22|0
1650374430000|2022-04-19 13:20:30|406.92|404.52|406.92|404.52|406.92|404.52|406.77|404.37|0
1650374440000|2022-04-19 13:20:40|407.07|404.67|407.53|405.13|407.53|405.13|407.07|404.67|0
1650374450000|2022-04-19 13:20:50|407.68|405.28|407.53|405.13|407.68|405.28|407.53|405.13|0
1650374460000|2022-04-19 13:21:00|407.68|405.28|407.68|405.28|407.68|405.28|407.68|405.28|0
1650374470000|2022-04-19 13:21:10|407.53|405.13|407.53|405.13|407.53|405.13|407.53|405.13|0
1650374480000|2022-04-19 13:21:20|407.68|405.28|407.91|405.51|407.91|405.51|407.68|405.28|0
1650374490000|2022-04-19 13:21:30|407.83|405.43|407.68|405.28|407.83|405.43|407.68|405.28|0
1650374500000|2022-04-19 13:21:40|407.6|405.2|407.68|405.28|407.75|405.35|407.6|405.2|0
1650374510000|2022-04-19 13:21:50|407.6|405.2|407.53|405.13|407.6|405.2|407.53|405.13|0
1650374520000|2022-04-19 13:22:00|407.38|404.98|407.68|405.28|407.68|405.28|407.38|404.98|0
1650374530000|2022-04-19 13:22:10|407.83|405.43|407.99|405.59|407.99|405.59|407.83|405.43|0
1650374540000|2022-04-19 13:22:20|407.83|405.43|407.99|405.59|407.99|405.59|407.83|405.43|0
1650374550000|2022-04-19 13:22:30|407.91|405.51|407.68|405.28|407.91|405.51|407.68|405.28|0
1650374560000|2022-04-19 13:22:40|407.6|405.2|407.6|405.2|407.6|405.2|407.6|405.2|0
1650374570000|2022-04-19 13:22:50|407.53|405.13|407.83|405.43|407.83|405.43|407.53|405.13|0
1650374580000|2022-04-19 13:23:00|407.99|405.59|407.83|405.43|407.99|405.59|407.83|405.43|0
1650374590000|2022-04-19 13:23:10|407.99|405.59|408.59|406.19|408.59|406.19|407.99|405.59|0
1650374600000|2022-04-19 13:23:20|408.44|406.04|408.59|406.19|408.59|406.19|408.44|406.04|0
1650374610000|2022-04-19 13:23:30|408.75|406.35|408.75|406.35|408.75|406.35|408.75|406.35|0
1650374620000|2022-04-19 13:23:40|408.9|406.5|408.9|406.5|408.9|406.5|408.9|406.5|0
1650374630000|2022-04-19 13:23:50|408.97|406.57|408.97|406.57|408.97|406.57|408.97|406.57|0
1650374640000|2022-04-19 13:24:00|408.9|406.5|409.36|406.96|409.36|406.96|408.9|406.5|0
1650374650000|2022-04-19 13:24:10|409.2|406.8|409.2|406.8|409.36|406.96|409.2|406.8|0
1650374660000|2022-04-19 13:24:20|409.36|406.96|408.9|406.5|409.36|406.96|408.9|406.5|0
1650374670000|2022-04-19 13:24:30|409.05|406.65|409.36|406.96|409.36|406.96|409.05|406.65|0
1650374680000|2022-04-19 13:24:40|409.51|407.11|409.51|407.11|409.51|407.11|409.36|406.96|0
1650374690000|2022-04-19 13:24:50|409.66|407.26|409.66|407.26|409.66|407.26|409.66|407.26|0
1650374700000|2022-04-19 13:25:00|409.81|407.41|409.66|407.26|409.97|407.57|409.66|407.26|0
1650374710000|2022-04-19 13:25:10|409.36|406.96|409.36|406.96|409.36|406.96|409.36|406.96|0
1650374720000|2022-04-19 13:25:20|409.2|406.8|409.51|407.11|409.51|407.11|409.2|406.8|0
1650374730000|2022-04-19 13:25:30|409.35|406.95|409.35|406.95|409.35|406.95|409.35|406.95|0
1650374740000|2022-04-19 13:25:40|409.05|406.65|409.05|406.65|409.05|406.65|408.9|406.5|0
1650374750000|2022-04-19 13:25:50|408.9|406.5|408.44|406.04|408.9|406.5|408.44|406.04|0
1650374760000|2022-04-19 13:26:00|408.59|406.19|408.75|406.35|408.75|406.35|408.59|406.19|0
1650374770000|2022-04-19 13:26:10|408.9|406.5|408.82|406.42|408.9|406.5|408.75|406.35|0
1650374780000|2022-04-19 13:26:20|408.9|406.5|409.05|406.65|409.05|406.65|408.9|406.5|0
1650374790000|2022-04-19 13:26:30|408.75|406.35|408.51|406.11|408.75|406.35|408.44|406.04|0
1650374800000|2022-04-19 13:26:40|408.44|406.04|408.29|405.89|408.44|406.04|408.14|405.74|0
1650374810000|2022-04-19 13:26:50|408.21|405.81|408.29|405.89|408.29|405.89|408.14|405.74|0
1650374820000|2022-04-19 13:27:00|408.14|405.74|407.68|405.28|408.29|405.89|407.68|405.28|0
1650374830000|2022-04-19 13:27:10|407.53|405.13|408.29|405.89|408.29|405.89|407.53|405.13|0
1650374840000|2022-04-19 13:27:20|408.14|405.74|407.98|405.58|408.14|405.74|407.98|405.58|0
1650374850000|2022-04-19 13:27:30|407.83|405.43|407.9|405.5|407.98|405.58|407.83|405.43|0
1650374860000|2022-04-19 13:27:40|407.83|405.43|407.68|405.28|407.83|405.43|407.68|405.28|0
1650374870000|2022-04-19 13:27:50|407.37|404.97|407.07|404.67|407.37|404.97|407.07|404.67|0
1650374880000|2022-04-19 13:28:00|407.22|404.82|407.14|404.74|407.22|404.82|406.99|404.59|0
1650374890000|2022-04-19 13:28:10|407.07|404.67|407.37|404.97|407.37|404.97|407.07|404.67|0
1650374900000|2022-04-19 13:28:20|407.53|405.13|407.68|405.28|407.68|405.28|407.37|404.97|0
1650374910000|2022-04-19 13:28:30|407.53|405.13|407.83|405.43|407.83|405.43|407.53|405.13|0
1650374920000|2022-04-19 13:28:40|407.68|405.28|407.9|405.5|407.9|405.5|407.68|405.28|0
1650374930000|2022-04-19 13:28:50|407.68|405.28|407.83|405.43|407.98|405.58|407.68|405.28|0
1650374940000|2022-04-19 13:29:00|407.98|405.58|408.13|405.73|408.13|405.73|407.98|405.58|0
1650374950000|2022-04-19 13:29:10|408.44|406.04|408.44|406.04|408.59|406.19|408.44|406.04|0
1650374960000|2022-04-19 13:29:20|408.66|406.26|408.74|406.34|408.74|406.34|408.66|406.26|0
1650374970000|2022-04-19 13:29:30|408.9|406.5|409.51|407.11|409.51|407.11|408.9|406.5|0
1650374980000|2022-04-19 13:29:40|409.66|407.26|409.81|407.41|409.81|407.41|409.51|407.11|0
1650374990000|2022-04-19 13:29:50|410.12|407.72|409.88|407.48|410.12|407.72|409.81|407.41|0
1650375000000|2022-04-19 13:30:00|409.96|407.56|411.64|409.24|411.64|409.24|409.96|407.56|0
1650375010000|2022-04-19 13:30:10|412.1|409.7|412.1|409.7|412.56|410.16|412.1|409.7|0
1650375020000|2022-04-19 13:30:20|411.8|409.4|412.1|409.7|412.56|410.16|411.8|409.4|0
1650375030000|2022-04-19 13:30:30|411.49|409.09|411.64|409.24|412.25|409.85|411.49|409.09|0
1650375040000|2022-04-19 13:30:40|411.49|409.09|411.34|408.94|411.64|409.24|411.34|408.94|0
1650375050000|2022-04-19 13:30:50|411.49|409.09|412.56|410.16|412.56|410.16|411.49|409.09|0
1650375060000|2022-04-19 13:31:00|412.71|410.31|413.94|411.54|413.94|411.54|412.71|410.31|0
1650375070000|2022-04-19 13:31:10|414.4|412|413.02|410.62|414.4|412|413.02|410.62|0
1650375080000|2022-04-19 13:31:20|413.33|410.93|411.03|408.63|413.33|410.93|411.03|408.63|0
1650375090000|2022-04-19 13:31:30|411.79|409.39|410.88|408.48|411.79|409.39|410.88|408.48|0
1650375100000|2022-04-19 13:31:40|410.73|408.33|410.88|408.48|411.64|409.24|410.73|408.33|0
1650375110000|2022-04-19 13:31:50|411.03|408.63|410.11|407.71|411.03|408.63|410.11|407.71|0
1650375120000|2022-04-19 13:32:00|410.73|408.33|410.49|408.09|410.73|408.33|410.42|408.02|0
1650375130000|2022-04-19 13:32:10|410.42|408.02|409.05|406.65|410.42|408.02|409.05|406.65|0
1650375140000|2022-04-19 13:32:20|409.66|407.26|409.27|406.87|409.96|407.56|409.27|406.87|0
1650375150000|2022-04-19 13:32:30|409.35|406.95|409.5|407.1|409.5|407.1|409.35|406.95|0
1650375160000|2022-04-19 13:32:40|409.96|407.56|410.11|407.71|410.11|407.71|409.96|407.56|0
1650375170000|2022-04-19 13:32:50|409.96|407.56|411.03|408.63|411.03|408.63|409.96|407.56|0
1650375180000|2022-04-19 13:33:00|411.34|408.94|411.79|409.39|411.79|409.39|411.03|408.63|0
1650375190000|2022-04-19 13:33:10|411.95|409.55|412.25|409.85|412.56|410.16|411.95|409.55|0
1650375200000|2022-04-19 13:33:20|412.1|409.7|412.25|409.85|412.25|409.85|411.95|409.55|0
1650375210000|2022-04-19 13:33:30|411.95|409.55|412.71|410.31|412.71|410.31|411.95|409.55|0
1650375220000|2022-04-19 13:33:40|412.86|410.46|413.32|410.92|413.86|411.46|412.86|410.46|0
1650375230000|2022-04-19 13:33:50|413.63|411.23|413.63|411.23|413.78|411.38|413.63|411.23|0
1650375240000|2022-04-19 13:34:00|413.32|410.92|413.78|411.38|414.09|411.69|413.32|410.92|0
1650375250000|2022-04-19 13:34:10|414.7|412.3|415.01|412.61|415.16|412.76|414.4|412|0
1650375260000|2022-04-19 13:34:20|415.47|413.07|415.62|413.22|415.62|413.22|415.39|412.99|0
1650375270000|2022-04-19 13:34:30|415.78|413.38|415.78|413.38|415.93|413.53|415.62|413.22|0
1650375280000|2022-04-19 13:34:40|415.93|413.53|414.86|412.46|415.93|413.53|414.86|412.46|0
1650375290000|2022-04-19 13:34:50|414.7|412.3|414.86|412.46|414.86|412.46|414.7|412.3|0
1650375300000|2022-04-19 13:35:00|415.01|412.61|415.47|413.07|415.47|413.07|415.01|412.61|0
1650375310000|2022-04-19 13:35:10|415.01|412.61|414.47|412.07|415.01|412.61|414.24|411.84|0
1650375320000|2022-04-19 13:35:20|414.4|412|413.02|410.62|414.4|412|412.71|410.31|0
1650375330000|2022-04-19 13:35:30|413.09|410.69|413.32|410.92|413.32|410.92|412.78|410.38|0
1650375340000|2022-04-19 13:35:40|413.48|411.08|414.09|411.69|414.09|411.69|413.32|410.92|0
1650375350000|2022-04-19 13:35:50|414.4|412|414.24|411.84|414.55|412.15|414.24|411.84|0
1650375360000|2022-04-19 13:36:00|414.4|412|414.4|412|414.4|412|414.4|412|0
1650375370000|2022-04-19 13:36:10|414.7|412.3|414.86|412.46|414.86|412.46|414.4|412|0
1650375380000|2022-04-19 13:36:20|414.55|412.15|415.01|412.61|415.01|412.61|414.4|412|0
1650375390000|2022-04-19 13:36:30|414.55|412.15|415.01|412.61|415.01|412.61|414.4|412|0
1650375400000|2022-04-19 13:36:40|414.86|412.46|415.54|413.14|415.54|413.14|414.86|412.46|0
1650375410000|2022-04-19 13:36:50|415.78|413.38|415.47|413.07|415.78|413.38|415.32|412.92|0
1650375420000|2022-04-19 13:37:00|415.16|412.76|415.78|413.38|415.78|413.38|415.01|412.61|0
1650375430000|2022-04-19 13:37:10|416.08|413.68|415.32|412.92|416.08|413.68|415.24|412.84|0
1650375440000|2022-04-19 13:37:20|415.01|412.61|413.48|411.08|415.01|412.61|413.48|411.08|0
1650375450000|2022-04-19 13:37:30|413.78|411.38|414.55|412.15|414.55|412.15|413.78|411.38|0
1650375460000|2022-04-19 13:37:40|415.01|412.61|415.16|412.76|415.32|412.92|415.01|412.61|0
1650375470000|2022-04-19 13:37:50|415.32|412.92|415.62|413.22|415.62|413.22|415.32|412.92|0
1650375480000|2022-04-19 13:38:00|415.47|413.07|415.16|412.76|415.47|413.07|414.86|412.46|0
1650375490000|2022-04-19 13:38:10|415.47|413.07|415.16|412.76|415.47|413.07|415.16|412.76|0
1650375500000|2022-04-19 13:38:20|414.86|412.46|414.78|412.38|414.86|412.46|414.7|412.3|0
1650375510000|2022-04-19 13:38:30|414.39|411.99|413.86|411.46|414.39|411.99|413.86|411.46|0
1650375520000|2022-04-19 13:38:40|413.93|411.53|414.55|412.15|414.55|412.15|413.93|411.53|0
1650375530000|2022-04-19 13:38:50|414.32|411.92|413.93|411.53|414.39|411.99|413.93|411.53|0
1650375540000|2022-04-19 13:39:00|413.78|411.38|413.47|411.07|413.78|411.38|413.47|411.07|0
1650375550000|2022-04-19 13:39:10|413.02|410.62|413.32|410.92|413.32|410.92|413.02|410.62|0
1650375560000|2022-04-19 13:39:20|413.63|411.23|412.4|410|413.63|411.23|412.4|410|0
1650375570000|2022-04-19 13:39:30|412.25|409.85|411.49|409.09|412.25|409.85|411.49|409.09|0
1650375580000|2022-04-19 13:39:40|411.33|408.93|411.94|409.54|411.94|409.54|411.18|408.78|0
1650375590000|2022-04-19 13:39:50|411.49|409.09|411.18|408.78|411.49|409.09|411.03|408.63|0
1650375600000|2022-04-19 13:40:00|410.42|408.02|410.11|407.71|410.42|408.02|409.96|407.56|0
1650375610000|2022-04-19 13:40:10|410.03|407.63|410.26|407.86|410.26|407.86|410.03|407.63|0
1650375620000|2022-04-19 13:40:20|410.42|408.02|411.94|409.54|411.94|409.54|410.42|408.02|0
1650375630000|2022-04-19 13:40:30|411.79|409.39|411.94|409.54|411.94|409.54|411.33|408.93|0
1650375640000|2022-04-19 13:40:40|411.64|409.24|412.02|409.62|412.25|409.85|411.64|409.24|0
1650375650000|2022-04-19 13:40:50|412.1|409.7|412.86|410.46|412.86|410.46|412.1|409.7|0
1650375660000|2022-04-19 13:41:00|412.71|410.31|413.01|410.61|413.17|410.77|412.71|410.31|0
1650375670000|2022-04-19 13:41:10|413.32|410.92|413.24|410.84|413.32|410.92|413.01|410.61|0
1650375680000|2022-04-19 13:41:20|413.32|410.92|412.71|410.31|413.32|410.92|412.71|410.31|0
1650375690000|2022-04-19 13:41:30|412.86|410.46|412.56|410.16|412.86|410.46|412.4|410|0
1650375700000|2022-04-19 13:41:40|412.86|410.46|412.55|410.15|412.86|410.46|412.55|410.15|0
1650375710000|2022-04-19 13:41:50|412.78|410.38|413.17|410.77|413.32|410.92|412.78|410.38|0
1650375720000|2022-04-19 13:42:00|413.47|411.07|413.01|410.61|413.47|411.07|412.48|410.08|0
1650375730000|2022-04-19 13:42:10|413.32|410.92|414.31|411.91|414.31|411.91|413.17|410.77|0
1650375740000|2022-04-19 13:42:20|414.09|411.69|414.62|412.22|414.7|412.3|414.09|411.69|0
1650375750000|2022-04-19 13:42:30|414.24|411.84|414.24|411.84|414.24|411.84|413.63|411.23|0
1650375760000|2022-04-19 13:42:40|414.09|411.69|414.85|412.45|414.85|412.45|413.93|411.53|0
1650375770000|2022-04-19 13:42:50|414.39|411.99|415.62|413.22|415.62|413.22|414.39|411.99|0
1650375780000|2022-04-19 13:43:00|416.7|414.3|416.7|414.3|416.7|414.3|416.7|414.3|0
1650375840000|2022-04-19 13:44:00|418.85|416.45|419.47|417.07|419.78|417.38|418.85|416.45|0
1650375850000|2022-04-19 13:44:10|419.62|417.22|420.09|417.69|420.09|417.69|419.62|417.22|0
1650375860000|2022-04-19 13:44:20|420.78|418.38|420.86|418.46|420.86|418.46|420.78|418.38|0
1650375870000|2022-04-19 13:44:30|421.17|418.77|421.32|418.92|421.63|419.23|421.17|418.77|0
1650375880000|2022-04-19 13:44:40|421.17|418.77|420.4|418|421.17|418.77|420.4|418|0
1650375890000|2022-04-19 13:44:50|419.93|417.53|419.78|417.38|420.09|417.69|419.78|417.38|0
1650375900000|2022-04-19 13:45:00|420.7|418.3|419.93|417.53|420.7|418.3|419.93|417.53|0
1650375910000|2022-04-19 13:45:10|420.09|417.69|420.24|417.84|420.55|418.15|420.09|417.69|0
1650375920000|2022-04-19 13:45:20|420.55|418.15|419.78|417.38|420.55|418.15|419.78|417.38|0
1650375930000|2022-04-19 13:45:30|419.16|416.76|418.7|416.3|419.62|417.22|418.7|416.3|0
1650375940000|2022-04-19 13:45:40|418.54|416.14|418.54|416.14|418.7|416.3|418.54|416.14|0
1650375950000|2022-04-19 13:45:50|418.39|415.99|418.54|416.14|418.7|416.3|418.39|415.99|0
1650375960000|2022-04-19 13:46:00|418.7|416.3|418.08|415.68|418.7|416.3|418.08|415.68|0
1650375970000|2022-04-19 13:46:10|418.7|416.3|419.16|416.76|419.16|416.76|418.7|416.3|0
1650375980000|2022-04-19 13:46:20|419.31|416.91|420.55|418.15|420.55|418.15|419.31|416.91|0
1650375990000|2022-04-19 13:46:30|420.7|418.3|420.39|417.99|420.7|418.3|420.09|417.69|0
1650376000000|2022-04-19 13:46:40|420.55|418.15|419.78|417.38|420.55|418.15|419.78|417.38|0
1650376010000|2022-04-19 13:46:50|420.09|417.69|419.62|417.22|420.09|417.69|419.62|417.22|0
1650376020000|2022-04-19 13:47:00|420.09|417.69|420.09|417.69|420.09|417.69|420.09|417.69|0
1650376030000|2022-04-19 13:47:10|420.24|417.84|420.86|418.46|420.86|418.46|420.24|417.84|0
1650376040000|2022-04-19 13:47:20|420.39|417.99|421.32|418.92|421.32|418.92|420.24|417.84|0
1650376050000|2022-04-19 13:47:30|421.17|418.77|423.02|420.62|423.02|420.62|421.17|418.77|0
1650376060000|2022-04-19 13:47:40|422.87|420.47|422.71|420.31|422.87|420.47|422.56|420.16|0
1650376070000|2022-04-19 13:47:50|422.4|420|422.87|420.47|423.02|420.62|422.4|420|0
1650376080000|2022-04-19 13:48:00|423.33|420.93|423.02|420.62|423.33|420.93|422.63|420.23|0
1650376090000|2022-04-19 13:48:10|422.87|420.47|422.4|420|422.87|420.47|422.4|420|0
1650376100000|2022-04-19 13:48:20|422.56|420.16|421.32|418.92|422.56|420.16|421.32|418.92|0
1650376110000|2022-04-19 13:48:30|421.17|418.77|420.7|418.3|421.17|418.77|420.7|418.3|0
1650376120000|2022-04-19 13:48:40|420.86|418.46|420.7|418.3|420.86|418.46|420.55|418.15|0
1650376130000|2022-04-19 13:48:50|420.55|418.15|420.08|417.68|420.55|418.15|420.08|417.68|0
1650376140000|2022-04-19 13:49:00|420.39|417.99|420.47|418.07|420.47|418.07|419.78|417.38|0
1650376150000|2022-04-19 13:49:10|420.7|418.3|421.32|418.92|421.79|419.39|420.7|418.3|0
1650376160000|2022-04-19 13:49:20|421.63|419.23|420.7|418.3|421.63|419.23|420.7|418.3|0
1650376170000|2022-04-19 13:49:30|420.86|418.46|419.28|416.88|421.87|419.47|419.28|416.88|0
1650376180000|2022-04-19 13:49:40|420.05|417.65|420.67|418.27|420.67|418.27|420.05|417.65|0
1650376190000|2022-04-19 13:49:50|420.52|418.12|420.05|417.65|420.67|418.27|420.05|417.65|0
1650376200000|2022-04-19 13:50:00|420.83|418.43|419.74|417.34|420.83|418.43|419.74|417.34|0
1650376210000|2022-04-19 13:50:10|419.59|417.19|419.59|417.19|419.74|417.34|419.51|417.11|0
1650376220000|2022-04-19 13:50:20|420.21|417.81|420.52|418.12|420.67|418.27|420.21|417.81|0
1650376230000|2022-04-19 13:50:30|420.67|418.27|420.52|418.12|420.67|418.27|420.52|418.12|0
1650376240000|2022-04-19 13:50:40|420.05|417.65|419.13|416.73|420.05|417.65|419.13|416.73|0
1650376250000|2022-04-19 13:50:50|419.28|416.88|419.13|416.73|419.28|416.88|419.13|416.73|0
1650376260000|2022-04-19 13:51:00|418.35|415.95|419.43|417.03|419.43|417.03|418.35|415.95|0
1650376320000|2022-04-19 13:52:00|420.83|418.43|422.06|419.66|422.06|419.66|420.83|418.43|0
1650376330000|2022-04-19 13:52:10|425.17|422.77|425.33|422.93|425.64|423.24|425.17|422.77|0
1650376340000|2022-04-19 13:52:20|425.17|422.77|426.26|423.86|426.26|423.86|425.01|422.61|0
1650376350000|2022-04-19 13:52:30|426.42|424.02|425.48|423.08|426.42|424.02|425.48|423.08|0
1650376360000|2022-04-19 13:52:40|425.33|422.93|426.1|423.7|426.1|423.7|425.33|422.93|0
1650376370000|2022-04-19 13:52:50|426.57|424.17|425.01|422.61|426.57|424.17|425.01|422.61|0
1650376380000|2022-04-19 13:53:00|424.86|422.46|426.42|424.02|426.42|424.02|424.86|422.46|0
1650376390000|2022-04-19 13:53:10|426.1|423.7|426.1|423.7|426.26|423.86|426.1|423.7|0
1650376400000|2022-04-19 13:53:20|426.88|424.48|425.95|423.55|426.88|424.48|425.95|423.55|0
1650376410000|2022-04-19 13:53:30|426.73|424.33|427.35|424.95|427.35|424.95|426.73|424.33|0
1650376420000|2022-04-19 13:53:40|426.88|424.48|427.19|424.79|427.19|424.79|426.88|424.48|0
1650376430000|2022-04-19 13:53:50|427.66|425.26|427.35|424.95|427.66|425.26|427.35|424.95|0
1650376440000|2022-04-19 13:54:00|427.19|424.79|426.88|424.48|427.35|424.95|426.88|424.48|0
1650376450000|2022-04-19 13:54:10|426.73|424.33|426.41|424.01|426.73|424.33|426.41|424.01|0
1650376460000|2022-04-19 13:54:20|426.73|424.33|426.73|424.33|427.04|424.64|426.73|424.33|0
1650376470000|2022-04-19 13:54:30|426.88|424.48|426.88|424.48|427.04|424.64|426.88|424.48|0
1650376480000|2022-04-19 13:54:40|426.73|424.33|426.41|424.01|426.73|424.33|426.41|424.01|0
1650376490000|2022-04-19 13:54:50|426.73|424.33|427.19|424.79|427.19|424.79|426.73|424.33|0
1650376500000|2022-04-19 13:55:00|426.57|424.17|427.19|424.79|427.19|424.79|426.57|424.17|0
1650376510000|2022-04-19 13:55:10|427.35|424.95|426.73|424.33|427.35|424.95|426.73|424.33|0
1650376520000|2022-04-19 13:55:20|426.88|424.48|427.35|424.95|427.35|424.95|426.88|424.48|0
1650376530000|2022-04-19 13:55:30|427.66|425.26|427.97|425.57|427.97|425.57|427.51|425.11|0
1650376540000|2022-04-19 13:55:40|428.13|425.73|427.97|425.57|428.13|425.73|427.51|425.11|0
1650376550000|2022-04-19 13:55:50|428.29|425.89|428.6|426.2|428.6|426.2|428.29|425.89|0
1650376560000|2022-04-19 13:56:00|427.97|425.57|427.82|425.42|428.13|425.73|427.82|425.42|0
1650376570000|2022-04-19 13:56:10|428.29|425.89|427.97|425.57|428.29|425.89|427.97|425.57|0
1650376580000|2022-04-19 13:56:20|427.66|425.26|427.51|425.11|427.66|425.26|427.51|425.11|0
1650376590000|2022-04-19 13:56:30|427.82|425.42|427.97|425.57|427.97|425.57|427.66|425.26|0
1650376600000|2022-04-19 13:56:40|427.82|425.42|427.74|425.34|427.82|425.42|427.51|425.11|0
1650376610000|2022-04-19 13:56:50|427.82|425.42|427.51|425.11|427.82|425.42|427.35|424.95|0
1650376620000|2022-04-19 13:57:00|427.66|425.26|427.66|425.26|427.66|425.26|427.35|424.95|0
1650376630000|2022-04-19 13:57:10|427.35|424.95|427.97|425.57|427.97|425.57|427.35|424.95|0
1650376640000|2022-04-19 13:57:20|428.13|425.73|427.66|425.26|428.13|425.73|427.66|425.26|0
1650376650000|2022-04-19 13:57:30|427.82|425.42|427.5|425.1|427.82|425.42|427.5|425.1|0
1650376660000|2022-04-19 13:57:40|427.04|424.64|427.35|424.95|427.35|424.95|427.04|424.64|0
1650376670000|2022-04-19 13:57:50|427.66|425.26|428.13|425.73|428.13|425.73|427.66|425.26|0
1650376680000|2022-04-19 13:58:00|427.82|425.42|428.44|426.04|428.44|426.04|427.82|425.42|0
1650376690000|2022-04-19 13:58:10|428.28|425.88|428.91|426.51|428.91|426.51|428.28|425.88|0
1650376700000|2022-04-19 13:58:20|428.75|426.35|428.91|426.51|428.91|426.51|428.44|426.04|0
1650376710000|2022-04-19 13:58:30|429.22|426.82|429.53|427.13|429.53|427.13|429.07|426.67|0
1650376720000|2022-04-19 13:58:40|429.38|426.98|429.07|426.67|429.38|426.98|428.91|426.51|0
1650376730000|2022-04-19 13:58:50|428.91|426.51|428.75|426.35|429.07|426.67|428.75|426.35|0
1650376740000|2022-04-19 13:59:00|429.07|426.67|429.07|426.67|429.07|426.67|429.07|426.67|0
1650376750000|2022-04-19 13:59:10|429.69|427.29|429.07|426.67|429.69|427.29|428.91|426.51|0
1650376760000|2022-04-19 13:59:20|429.22|426.82|430|427.6|430|427.6|429.22|426.82|0
1650376770000|2022-04-19 13:59:30|430.32|427.92|431.1|428.7|431.1|428.7|430.32|427.92|0
1650376780000|2022-04-19 13:59:40|430.94|428.54|431.1|428.7|431.1|428.7|430.63|428.23|0
1650376790000|2022-04-19 13:59:50|430.94|428.54|431.1|428.7|431.1|428.7|430.94|428.54|0
1650376800000|2022-04-19 14:00:00|431.41|429.01|430.79|428.39|431.57|429.17|430.79|428.39|0
1650376810000|2022-04-19 14:00:10|431.1|428.7|430.94|428.54|431.1|428.7|430.63|428.23|0
1650376820000|2022-04-19 14:00:20|430.79|428.39|430.47|428.07|431.1|428.7|430.47|428.07|0
1650376830000|2022-04-19 14:00:30|430.16|427.76|429.69|427.29|430.16|427.76|429.53|427.13|0
1650376840000|2022-04-19 14:00:40|429.85|427.45|430|427.6|430|427.6|429.85|427.45|0
1650376850000|2022-04-19 14:00:50|430.32|427.92|430.16|427.76|430.47|428.07|430.16|427.76|0
1650376860000|2022-04-19 14:01:00|430.63|428.23|430.79|428.39|431.1|428.7|430.63|428.23|0
1650376870000|2022-04-19 14:01:10|430.47|428.07|430.7|428.3|430.79|428.39|430.47|428.07|0
1650376880000|2022-04-19 14:01:20|430.94|428.54|430.94|428.54|430.94|428.54|430.63|428.23|0
1650376890000|2022-04-19 14:01:30|430.79|428.39|430.63|428.23|430.79|428.39|430.47|428.07|0
1650376900000|2022-04-19 14:01:40|431.1|428.7|430.63|428.23|431.1|428.7|430.63|428.23|0
1650376910000|2022-04-19 14:01:50|430.32|427.92|430.16|427.76|430.32|427.92|430|427.6|0
1650376920000|2022-04-19 14:02:00|430.47|428.07|430.63|428.23|430.78|428.38|430.47|428.07|0
1650376930000|2022-04-19 14:02:10|430.94|428.54|431.25|428.85|431.25|428.85|430.94|428.54|0
1650376940000|2022-04-19 14:02:20|431.1|428.7|431.72|429.32|431.72|429.32|431.1|428.7|0
1650376950000|2022-04-19 14:02:30|431.88|429.48|432.51|430.11|432.51|430.11|431.88|429.48|0
1650376960000|2022-04-19 14:02:40|432.2|429.8|432.2|429.8|432.51|430.11|432.2|429.8|0
1650376970000|2022-04-19 14:02:50|431.88|429.48|431.88|429.48|432.04|429.64|431.88|429.48|0
1650376980000|2022-04-19 14:03:00|432.04|429.64|432.19|429.79|432.82|430.42|432.04|429.64|0
1650376990000|2022-04-19 14:03:10|432.35|429.95|432.51|430.11|432.67|430.27|432.35|429.95|0
1650377000000|2022-04-19 14:03:20|432.35|429.95|431.72|429.32|432.35|429.95|431.72|429.32|0
1650377010000|2022-04-19 14:03:30|432.04|429.64|431.72|429.32|432.04|429.64|431.72|429.32|0
1650377020000|2022-04-19 14:03:40|431.88|429.48|431.41|429.01|431.88|429.48|431.41|429.01|0
1650377030000|2022-04-19 14:03:50|431.1|428.7|431.25|428.85|431.25|428.85|431.1|428.7|0
1650377040000|2022-04-19 14:04:00|431.57|429.17|431.57|429.17|431.88|429.48|431.57|429.17|0
1650377050000|2022-04-19 14:04:10|431.88|429.48|431.88|429.48|431.88|429.48|431.72|429.32|0
1650377060000|2022-04-19 14:04:20|431.72|429.32|431.41|429.01|431.72|429.32|431.41|429.01|0
1650377070000|2022-04-19 14:04:30|431.1|428.7|431.41|429.01|431.41|429.01|431.1|428.7|0
1650377080000|2022-04-19 14:04:40|431.57|429.17|432.04|429.64|432.04|429.64|431.57|429.17|0
1650377090000|2022-04-19 14:04:50|431.72|429.32|431.88|429.48|431.88|429.48|431.72|429.32|0
1650377100000|2022-04-19 14:05:00|431.72|429.32|432.35|429.95|432.35|429.95|431.72|429.32|0
1650377110000|2022-04-19 14:05:10|432.04|429.64|431.72|429.32|432.19|429.79|431.72|429.32|0
1650377120000|2022-04-19 14:05:20|431.88|429.48|431.88|429.48|432.04|429.64|431.88|429.48|0
1650377130000|2022-04-19 14:05:30|432.19|429.79|432.35|429.95|432.51|430.11|432.19|429.79|0
1650377140000|2022-04-19 14:05:40|432.19|429.79|431.41|429.01|432.35|429.95|431.41|429.01|0
1650377150000|2022-04-19 14:05:50|431.25|428.85|431.88|429.48|431.88|429.48|431.25|428.85|0
1650377160000|2022-04-19 14:06:00|432.04|429.64|433.45|431.05|433.45|431.05|432.04|429.64|0
1650377170000|2022-04-19 14:06:10|433.29|430.89|432.66|430.26|433.29|430.89|432.66|430.26|0
1650377180000|2022-04-19 14:06:20|432.82|430.42|433.45|431.05|433.61|431.21|432.82|430.42|0
1650377190000|2022-04-19 14:06:30|433.29|430.89|432.51|430.11|433.29|430.89|432.51|430.11|0
1650377200000|2022-04-19 14:06:40|432.35|429.95|432.82|430.42|432.82|430.42|432.35|429.95|0
1650377210000|2022-04-19 14:06:50|432.51|430.11|432.66|430.26|432.66|430.26|432.51|430.11|0
1650377220000|2022-04-19 14:07:00|432.51|430.11|432.98|430.58|432.98|430.58|432.35|429.95|0
1650377230000|2022-04-19 14:07:10|433.61|431.21|433.13|430.73|433.61|431.21|433.13|430.73|0
1650377240000|2022-04-19 14:07:20|433.29|430.89|432.98|430.58|433.29|430.89|432.98|430.58|0
1650377250000|2022-04-19 14:07:30|433.45|431.05|433.61|431.21|433.76|431.36|433.45|431.05|0
1650377260000|2022-04-19 14:07:40|433.45|431.05|432.98|430.58|433.45|431.05|432.98|430.58|0
1650377270000|2022-04-19 14:07:50|432.9|430.5|433.13|430.73|433.13|430.73|432.9|430.5|0
1650377280000|2022-04-19 14:08:00|433.29|430.89|432.98|430.58|433.29|430.89|432.98|430.58|0
1650377290000|2022-04-19 14:08:10|433.29|430.89|432.51|430.11|433.29|430.89|432.51|430.11|0
1650377300000|2022-04-19 14:08:20|432.66|430.26|433.13|430.73|433.13|430.73|432.66|430.26|0
1650377310000|2022-04-19 14:08:30|433.45|431.05|433.13|430.73|435.71|433.31|433.05|430.65|0
1650377320000|2022-04-19 14:08:40|433.45|431.05|433.29|430.89|433.45|431.05|433.13|430.73|0
1650377330000|2022-04-19 14:08:50|433.13|430.73|433.45|431.05|433.6|431.2|433.13|430.73|0
1650377340000|2022-04-19 14:09:00|433.92|431.52|433.52|431.12|433.92|431.52|432.98|430.58|0
1650377350000|2022-04-19 14:09:10|433.45|431.05|433.29|430.89|433.45|431.05|433.29|430.89|0
1650377360000|2022-04-19 14:09:20|433.13|430.73|432.82|430.42|433.13|430.73|432.82|430.42|0
1650377370000|2022-04-19 14:09:30|432.98|430.58|432.82|430.42|433.13|430.73|432.82|430.42|0
1650377380000|2022-04-19 14:09:40|432.98|430.58|433.45|431.05|433.45|431.05|432.98|430.58|0
1650377390000|2022-04-19 14:09:50|433.76|431.36|434.08|431.68|434.08|431.68|433.76|431.36|0
1650377400000|2022-04-19 14:10:00|434.39|431.99|434.08|431.68|434.39|431.99|434.08|431.68|0
1650377410000|2022-04-19 14:10:10|434.23|431.83|434.86|432.46|434.86|432.46|434.23|431.83|0
1650377420000|2022-04-19 14:10:20|435.18|432.78|435.02|432.62|435.33|432.93|435.02|432.62|0
1650377430000|2022-04-19 14:10:30|435.18|432.78|435.81|433.41|435.81|433.41|435.18|432.78|0
1650377440000|2022-04-19 14:10:40|435.33|432.93|435.25|432.85|435.65|433.25|435.18|432.78|0
1650377450000|2022-04-19 14:10:50|435.49|433.09|435.33|432.93|435.65|433.25|435.33|432.93|0
1650377460000|2022-04-19 14:11:00|435.49|433.09|436.28|433.88|436.28|433.88|435.49|433.09|0
1650377470000|2022-04-19 14:11:10|436.59|434.19|436.75|434.35|436.75|434.35|436.44|434.04|0
1650377480000|2022-04-19 14:11:20|437.22|434.82|437.07|434.67|437.22|434.82|437.07|434.67|0
1650377490000|2022-04-19 14:11:30|436.91|434.51|437.07|434.67|437.07|434.67|436.91|434.51|0
1650377500000|2022-04-19 14:11:40|437.22|434.82|438.01|435.61|438.01|435.61|437.22|434.82|0
1650377510000|2022-04-19 14:11:50|438.33|435.93|438.33|435.93|438.33|435.93|438.17|435.77|0
1650377520000|2022-04-19 14:12:00|438.49|436.09|438.49|436.09|438.65|436.25|438.33|435.93|0
1650377530000|2022-04-19 14:12:10|438.33|435.93|437.86|435.46|438.33|435.93|437.86|435.46|0
1650377540000|2022-04-19 14:12:20|437.54|435.14|436.98|434.58|437.54|435.14|436.98|434.58|0
1650377550000|2022-04-19 14:12:30|436.75|434.35|436.44|434.04|436.75|434.35|436.44|434.04|0
1650377560000|2022-04-19 14:12:40|436.75|434.35|436.75|434.35|436.91|434.51|436.75|434.35|0
1650377570000|2022-04-19 14:12:50|436.91|434.51|437.22|434.82|437.22|434.82|436.91|434.51|0
1650377580000|2022-04-19 14:13:00|436.75|434.35|436.91|434.51|437.07|434.67|436.75|434.35|0
1650377590000|2022-04-19 14:13:10|436.75|434.35|437.07|434.67|437.07|434.67|436.75|434.35|0
1650377600000|2022-04-19 14:13:20|436.75|434.35|436.59|434.19|436.91|434.51|436.44|434.04|0
1650377610000|2022-04-19 14:13:30|436.44|434.04|436.75|434.35|436.75|434.35|436.44|434.04|0
1650377620000|2022-04-19 14:13:40|436.98|434.58|436.91|434.51|436.98|434.58|436.75|434.35|0
1650377630000|2022-04-19 14:13:50|436.75|434.35|436.91|434.51|436.91|434.51|436.75|434.35|0
1650377640000|2022-04-19 14:14:00|437.59|435.19|437.43|435.03|437.59|435.19|437.43|435.03|0
1650377650000|2022-04-19 14:14:10|437.27|434.87|437.12|434.72|437.59|435.19|437.12|434.72|0
1650377660000|2022-04-19 14:14:20|437.43|435.03|438.64|436.24|438.64|436.24|437.12|434.72|0
1650377670000|2022-04-19 14:14:30|438.48|436.08|438.95|436.55|438.95|436.55|438.48|436.08|0
1650377680000|2022-04-19 14:14:40|438.64|436.24|438.32|435.92|438.64|436.24|438.32|435.92|0
1650377690000|2022-04-19 14:14:50|438.17|435.77|438.01|435.61|438.17|435.77|437.85|435.45|0
1650377700000|2022-04-19 14:15:00|437.85|435.45|437.77|435.37|438.01|435.61|437.69|435.29|0
1650377710000|2022-04-19 14:15:10|437.54|435.14|437.06|434.66|437.54|435.14|436.91|434.51|0
1650377720000|2022-04-19 14:15:20|436.91|434.51|436.75|434.35|437.06|434.66|436.75|434.35|0
1650377730000|2022-04-19 14:15:30|436.91|434.51|436.59|434.19|437.06|434.66|436.59|434.19|0
1650377740000|2022-04-19 14:15:40|436.91|434.51|436.12|433.72|436.91|434.51|436.12|433.72|0
1650377750000|2022-04-19 14:15:50|435.49|433.09|435.34|432.94|435.65|433.25|435.34|432.94|0
1650377760000|2022-04-19 14:16:00|435.49|433.09|435.49|433.09|435.49|433.09|435.33|432.93|0
1650377770000|2022-04-19 14:16:10|435.18|432.78|434.86|432.46|435.49|433.09|434.86|432.46|0
1650377780000|2022-04-19 14:16:20|435.65|433.25|436.12|433.72|436.12|433.72|435.65|433.25|0
1650377790000|2022-04-19 14:16:30|436.91|434.51|437.06|434.66|437.38|434.98|436.91|434.51|0
1650377800000|2022-04-19 14:16:40|436.91|434.51|437.06|434.66|437.22|434.82|436.91|434.51|0
1650377810000|2022-04-19 14:16:50|437.22|434.82|437.38|434.98|437.53|435.13|437.22|434.82|0
1650377820000|2022-04-19 14:17:00|437.22|434.82|437.06|434.66|437.53|435.13|437.06|434.66|0
1650377830000|2022-04-19 14:17:10|437.53|435.13|438.32|435.92|438.32|435.92|437.53|435.13|0
1650377840000|2022-04-19 14:17:20|438.79|436.39|438.64|436.24|438.79|436.39|438.32|435.92|0
1650377850000|2022-04-19 14:17:30|438.32|435.92|438.79|436.39|438.79|436.39|438.32|435.92|0
1650377860000|2022-04-19 14:17:40|438.32|435.92|438.48|436.08|438.48|436.08|438.16|435.76|0
1650377870000|2022-04-19 14:17:50|438.64|436.24|438.48|436.08|438.64|436.24|438.48|436.08|0
1650377880000|2022-04-19 14:18:00|438.32|435.92|438.64|436.24|438.64|436.24|438.32|435.92|0
1650377890000|2022-04-19 14:18:10|438.95|436.55|438.48|436.08|438.95|436.55|438.48|436.08|0
1650377900000|2022-04-19 14:18:20|438.32|435.92|438.01|435.61|438.32|435.92|437.85|435.45|0
1650377910000|2022-04-19 14:18:30|437.85|435.45|438.01|435.61|438.01|435.61|437.85|435.45|0
1650377920000|2022-04-19 14:18:40|438.16|435.76|437.53|435.13|438.16|435.76|437.53|435.13|0
1650377930000|2022-04-19 14:18:50|437.69|435.29|437.38|434.98|437.69|435.29|437.38|434.98|0
1650377940000|2022-04-19 14:19:00|437.53|435.13|437.85|435.45|437.85|435.45|437.22|434.82|0
1650377950000|2022-04-19 14:19:10|437.92|435.52|437.53|435.13|437.92|435.52|437.53|435.13|0
1650377960000|2022-04-19 14:19:20|437.38|434.98|437.69|435.29|437.69|435.29|437.38|434.98|0
1650377970000|2022-04-19 14:19:30|437.53|435.13|437.53|435.13|437.69|435.29|437.38|434.98|0
1650377980000|2022-04-19 14:19:40|437.69|435.29|437.22|434.82|437.69|435.29|437.22|434.82|0
1650377990000|2022-04-19 14:19:50|437.14|434.74|437.06|434.66|437.22|434.82|437.06|434.66|0
1650378000000|2022-04-19 14:20:00|437.22|434.82|437.06|434.66|437.22|434.82|436.75|434.35|0
1650378010000|2022-04-19 14:20:10|436.9|434.5|436.28|433.88|436.9|434.5|436.28|433.88|0
1650378020000|2022-04-19 14:20:20|436.43|434.03|436.28|433.88|436.43|434.03|436.28|433.88|0
1650378030000|2022-04-19 14:20:30|436.43|434.03|436.9|434.5|436.9|434.5|436.28|433.88|0
1650378040000|2022-04-19 14:20:40|436.59|434.19|436.9|434.5|436.9|434.5|436.59|434.19|0
1650378050000|2022-04-19 14:20:50|436.75|434.35|436.75|434.35|436.75|434.35|436.59|434.19|0
1650378060000|2022-04-19 14:21:00|437.53|435.13|437.53|435.13|437.53|435.13|437.38|434.98|0
1650378070000|2022-04-19 14:21:10|437.69|435.29|437.53|435.13|437.69|435.29|437.53|435.13|0
1650378080000|2022-04-19 14:21:20|437.38|434.98|437.22|434.82|437.53|435.13|437.22|434.82|0
1650378090000|2022-04-19 14:21:30|437.38|434.98|437.22|434.82|437.69|435.29|437.22|434.82|0
1650378100000|2022-04-19 14:21:40|437.14|434.74|437.38|434.98|437.38|434.98|437.14|434.74|0
1650378110000|2022-04-19 14:21:50|437.22|434.82|437.22|434.82|437.22|434.82|437.22|434.82|0
1650378120000|2022-04-19 14:22:00|437.38|434.98|437.06|434.66|437.53|435.13|437.06|434.66|0
1650378130000|2022-04-19 14:22:10|437.22|434.82|437.53|435.13|437.53|435.13|437.22|434.82|0
1650378140000|2022-04-19 14:22:20|437.85|435.45|437.69|435.29|437.85|435.45|437.53|435.13|0
1650378150000|2022-04-19 14:22:30|437.85|435.45|437.37|434.97|437.85|435.45|437.37|434.97|0
1650378160000|2022-04-19 14:22:40|437.22|434.82|437.29|434.89|437.37|434.97|437.22|434.82|0
1650378170000|2022-04-19 14:22:50|437.37|434.97|437.69|435.29|437.85|435.45|437.37|434.97|0
1650378180000|2022-04-19 14:23:00|437.85|435.45|437.53|435.13|437.85|435.45|437.53|435.13|0
1650378190000|2022-04-19 14:23:10|437.85|435.45|437.85|435.45|437.85|435.45|437.69|435.29|0
1650378200000|2022-04-19 14:23:20|438.08|435.68|438|435.6|438.16|435.76|438|435.6|0
1650378210000|2022-04-19 14:23:30|438.16|435.76|438.48|436.08|438.48|436.08|438.16|435.76|0
1650378220000|2022-04-19 14:23:40|439.11|436.71|439.42|437.02|439.42|437.02|438.95|436.55|0
1650378230000|2022-04-19 14:23:50|439.26|436.86|438.79|436.39|439.26|436.86|438.48|436.08|0
1650378240000|2022-04-19 14:24:00|439.11|436.71|439.74|437.34|439.74|437.34|439.11|436.71|0
1650378250000|2022-04-19 14:24:10|439.42|437.02|439.74|437.34|439.74|437.34|439.42|437.02|0
1650378260000|2022-04-19 14:24:20|439.26|436.86|438.95|436.55|439.26|436.86|438.95|436.55|0
1650378270000|2022-04-19 14:24:30|438.79|436.39|438.95|436.55|438.95|436.55|438.63|436.23|0
1650378280000|2022-04-19 14:24:40|439.11|436.71|439.42|437.02|439.58|437.18|439.11|436.71|0
1650378290000|2022-04-19 14:24:50|439.74|437.34|439.42|437.02|439.74|437.34|439.42|437.02|0
1650378300000|2022-04-19 14:25:00|439.58|437.18|439.42|437.02|439.58|437.18|439.42|437.02|0
1650378310000|2022-04-19 14:25:10|439.58|437.18|439.58|437.18|439.58|437.18|439.42|437.02|0
1650378320000|2022-04-19 14:25:20|439.89|437.49|439.42|437.02|439.89|437.49|439.34|436.94|0
1650378330000|2022-04-19 14:25:30|439.26|436.86|440.37|437.97|440.37|437.97|439.26|436.86|0
1650378340000|2022-04-19 14:25:40|440.21|437.81|440.21|437.81|440.21|437.81|440.21|437.81|0
1650378350000|2022-04-19 14:25:50|440.05|437.65|439.89|437.49|440.05|437.65|439.74|437.34|0
1650378360000|2022-04-19 14:26:00|440.05|437.65|440.05|437.65|440.05|437.65|440.05|437.65|0
1650378370000|2022-04-19 14:26:10|439.97|437.57|439.89|437.49|440.05|437.65|439.89|437.49|0
1650378380000|2022-04-19 14:26:20|439.74|437.34|439.58|437.18|439.74|437.34|439.58|437.18|0
1650378390000|2022-04-19 14:26:30|439.74|437.34|439.89|437.49|440.21|437.81|439.74|437.34|0
1650378400000|2022-04-19 14:26:40|440.05|437.65|440.05|437.65|440.05|437.65|439.89|437.49|0
1650378410000|2022-04-19 14:26:50|439.89|437.49|439.74|437.34|439.89|437.49|439.74|437.34|0
1650378420000|2022-04-19 14:27:00|440.21|437.81|441|438.6|441|438.6|440.21|437.81|0
1650378430000|2022-04-19 14:27:10|440.68|438.28|441.79|439.39|441.79|439.39|440.68|438.28|0
1650378440000|2022-04-19 14:27:20|441.95|439.55|442.1|439.7|442.26|439.86|441.95|439.55|0
1650378450000|2022-04-19 14:27:30|442.34|439.94|442.1|439.7|442.34|439.94|442.1|439.7|0
1650378460000|2022-04-19 14:27:40|441.79|439.39|440.68|438.28|441.79|439.39|440.68|438.28|0
1650378470000|2022-04-19 14:27:50|440.84|438.44|440.52|438.12|440.84|438.44|440.52|438.12|0
1650378480000|2022-04-19 14:28:00|440.37|437.97|440.37|437.97|440.37|437.97|440.21|437.81|0
1650378490000|2022-04-19 14:28:10|440.05|437.65|440.05|437.65|440.05|437.65|440.05|437.65|0
1650378500000|2022-04-19 14:28:20|440.21|437.81|440.21|437.81|440.21|437.81|439.97|437.57|0
1650378510000|2022-04-19 14:28:30|440.52|438.12|438.85|436.45|440.52|438.12|438.85|436.45|0
1650378520000|2022-04-19 14:28:40|439|436.6|439.63|437.23|439.63|437.23|439|436.6|0
1650378530000|2022-04-19 14:28:50|439.48|437.08|439.48|437.08|439.79|437.39|439.48|437.08|0
1650378540000|2022-04-19 14:29:00|439.32|436.92|439.16|436.76|439.48|437.08|439.16|436.76|0
1650378550000|2022-04-19 14:29:10|439.32|436.92|439.32|436.92|439.32|436.92|439.32|436.92|0
1650378560000|2022-04-19 14:29:20|439.39|436.99|439.16|436.76|439.63|437.23|439.16|436.76|0
1650378570000|2022-04-19 14:29:30|439.48|437.08|439.32|436.92|439.48|437.08|439.32|436.92|0
1650378580000|2022-04-19 14:29:40|439.16|436.76|439.16|436.76|439.32|436.92|439.16|436.76|0
1650378590000|2022-04-19 14:29:50|439.32|436.92|439.63|437.23|439.63|437.23|439.32|436.92|0
1650378600000|2022-04-19 14:30:00|440.42|438.02|439.79|437.39|440.42|438.02|439.79|437.39|0
1650378610000|2022-04-19 14:30:10|439.95|437.55|440.58|438.18|440.58|438.18|439.95|437.55|0
1650378620000|2022-04-19 14:30:20|440.74|438.34|440.42|438.02|440.74|438.34|440.42|438.02|0
1650378630000|2022-04-19 14:30:30|440.27|437.87|440.58|438.18|440.58|438.18|440.27|437.87|0
1650378640000|2022-04-19 14:30:40|440.42|438.02|440.27|437.87|440.58|438.18|440.27|437.87|0
1650378650000|2022-04-19 14:30:50|440.11|437.71|440.11|437.71|440.42|438.02|440.11|437.71|0
1650378660000|2022-04-19 14:31:00|439.95|437.55|439.87|437.47|439.95|437.55|439.87|437.47|0
1650378670000|2022-04-19 14:31:10|440.27|437.87|440.27|437.87|440.42|438.02|440.27|437.87|0
1650378680000|2022-04-19 14:31:20|440.42|438.02|440.58|438.18|440.74|438.34|440.42|438.02|0
1650378690000|2022-04-19 14:31:30|440.42|438.02|440.58|438.18|440.74|438.34|440.42|438.02|0
1650378700000|2022-04-19 14:31:40|440.27|437.87|440.34|437.94|440.42|438.02|440.27|437.87|0
1650378710000|2022-04-19 14:31:50|440.42|438.02|440.11|437.71|440.58|438.18|440.11|437.71|0
1650378720000|2022-04-19 14:32:00|440.27|437.87|440.82|438.42|440.82|438.42|440.27|437.87|0
1650378730000|2022-04-19 14:32:10|441.06|438.66|440.9|438.5|441.06|438.66|440.74|438.34|0
1650378740000|2022-04-19 14:32:20|441.53|439.13|441.85|439.45|442.01|439.61|441.53|439.13|0
1650378750000|2022-04-19 14:32:30|441.69|439.29|440.9|438.5|441.69|439.29|440.9|438.5|0
1650378760000|2022-04-19 14:32:40|440.74|438.34|440.58|438.18|440.74|438.34|440.58|438.18|0
1650378770000|2022-04-19 14:32:50|440.74|438.34|441.37|438.97|441.37|438.97|440.74|438.34|0
1650378780000|2022-04-19 14:33:00|441.53|439.13|441.53|439.13|441.69|439.29|441.53|439.13|0
1650378790000|2022-04-19 14:33:10|441.21|438.81|441.37|438.97|441.37|438.97|441.21|438.81|0
1650378800000|2022-04-19 14:33:20|441.53|439.13|441.69|439.29|441.69|439.29|441.37|438.97|0
1650378810000|2022-04-19 14:33:30|441.53|439.13|441.21|438.81|441.53|439.13|441.06|438.66|0
1650378820000|2022-04-19 14:33:40|441.06|438.66|440.97|438.57|441.06|438.66|440.97|438.57|0
1650378830000|2022-04-19 14:33:50|440.9|438.5|441.21|438.81|441.21|438.81|440.9|438.5|0
1650378840000|2022-04-19 14:34:00|441.06|438.66|440.74|438.34|441.06|438.66|440.74|438.34|0
1650378860000|2022-04-19 14:34:20|440.58|438.18|440.74|438.34|440.9|438.5|440.58|438.18|0
1650378870000|2022-04-19 14:34:30|440.9|438.5|440.58|438.18|440.9|438.5|440.58|438.18|0
1650378880000|2022-04-19 14:34:40|440.42|438.02|440.42|438.02|440.58|438.18|440.42|438.02|0
1650378890000|2022-04-19 14:34:50|440.58|438.18|440.74|438.34|441.06|438.66|440.58|438.18|0
1650378900000|2022-04-19 14:35:00|440.81|438.41|441.06|438.66|441.06|438.66|440.58|438.18|0
1650378910000|2022-04-19 14:35:10|440.74|438.34|440.74|438.34|440.74|438.34|440.58|438.18|0
1650378920000|2022-04-19 14:35:20|440.58|438.18|440.74|438.34|440.74|438.34|440.58|438.18|0
1650378930000|2022-04-19 14:35:30|440.58|438.18|440.11|437.71|440.58|438.18|440.11|437.71|0
1650378940000|2022-04-19 14:35:40|439.95|437.55|439.95|437.55|440.11|437.71|439.95|437.55|0
1650378950000|2022-04-19 14:35:50|439.87|437.47|439.79|437.39|440.11|437.71|439.79|437.39|0
1650378960000|2022-04-19 14:36:00|439.32|436.92|439.16|436.76|439.47|437.07|439.16|436.76|0
1650378970000|2022-04-19 14:36:10|439.32|436.92|439.32|436.92|439.32|436.92|439|436.6|0
1650378980000|2022-04-19 14:36:20|438.84|436.44|439|436.6|439.16|436.76|438.84|436.44|0
1650378990000|2022-04-19 14:36:30|438.68|436.28|439|436.6|439|436.6|438.68|436.28|0
1650379000000|2022-04-19 14:36:40|438.84|436.44|439.16|436.76|439.16|436.76|438.84|436.44|0
1650379010000|2022-04-19 14:36:50|439|436.6|438.53|436.13|439|436.6|438.53|436.13|0
1650379020000|2022-04-19 14:37:00|439.47|437.07|439.16|436.76|439.47|437.07|439.16|436.76|0
1650379030000|2022-04-19 14:37:10|439|436.6|439.31|436.91|439.31|436.91|439|436.6|0
1650379040000|2022-04-19 14:37:20|439.16|436.76|439.16|436.76|439.16|436.76|439.16|436.76|0
1650379050000|2022-04-19 14:37:30|439.31|436.91|439.23|436.83|439.31|436.91|439.23|436.83|0
1650379060000|2022-04-19 14:37:40|439.47|437.07|439.07|436.67|439.47|437.07|439.07|436.67|0
1650379070000|2022-04-19 14:37:50|439.16|436.76|439.31|436.91|439.31|436.91|439.16|436.76|0
1650379080000|2022-04-19 14:38:00|439.63|437.23|439.63|437.23|439.63|437.23|439.47|437.07|0
1650379090000|2022-04-19 14:38:10|440.26|437.86|440.42|438.02|440.58|438.18|440.1|437.7|0
1650379100000|2022-04-19 14:38:20|440.58|438.18|440.74|438.34|440.74|438.34|440.42|438.02|0
1650379110000|2022-04-19 14:38:30|440.58|438.18|440.26|437.86|440.58|438.18|440.26|437.86|0
1650379120000|2022-04-19 14:38:40|440.42|438.02|440.9|438.5|440.9|438.5|440.42|438.02|0
1650379130000|2022-04-19 14:38:50|441.05|438.65|441.37|438.97|441.37|438.97|441.05|438.65|0
1650379140000|2022-04-19 14:39:00|441.53|439.13|441.53|439.13|441.53|439.13|441.53|439.13|0
1650379150000|2022-04-19 14:39:10|441.69|439.29|441.85|439.45|441.85|439.45|441.69|439.29|0
1650379160000|2022-04-19 14:39:20|442|439.6|442|439.6|442|439.6|442|439.6|0
1650379170000|2022-04-19 14:39:30|441.69|439.29|441.53|439.13|441.69|439.29|441.53|439.13|0
1650379180000|2022-04-19 14:39:40|441.69|439.29|442|439.6|442|439.6|441.69|439.29|0
1650379190000|2022-04-19 14:39:50|441.69|439.29|441.31|438.91|442|439.6|441.31|438.91|0
1650379200000|2022-04-19 14:40:00|441.16|438.76|440.84|438.44|441.16|438.76|440.84|438.44|0
1650379210000|2022-04-19 14:40:10|440.68|438.28|441|438.6|441|438.6|440.68|438.28|0
1650379220000|2022-04-19 14:40:20|440.84|438.44|441.15|438.75|441.15|438.75|440.84|438.44|0
1650379230000|2022-04-19 14:40:30|441|438.6|441.15|438.75|441.15|438.75|441|438.6|0
1650379240000|2022-04-19 14:40:40|441.47|439.07|442.26|439.86|442.26|439.86|441.47|439.07|0
1650379250000|2022-04-19 14:40:50|442.58|440.18|442.26|439.86|442.58|440.18|442.11|439.71|0
1650379260000|2022-04-19 14:41:00|442.42|440.02|442.9|440.5|442.9|440.5|442.42|440.02|0
1650379270000|2022-04-19 14:41:10|442.74|440.34|442.9|440.5|442.9|440.5|442.74|440.34|0
1650379280000|2022-04-19 14:41:20|442.58|440.18|442.74|440.34|443.06|440.66|442.58|440.18|0
1650379290000|2022-04-19 14:41:30|442.9|440.5|443.06|440.66|443.06|440.66|442.9|440.5|0
1650379300000|2022-04-19 14:41:40|443.22|440.82|443.37|440.97|443.37|440.97|443.22|440.82|0
1650379310000|2022-04-19 14:41:50|443.06|440.66|443.37|440.97|443.37|440.97|442.9|440.5|0
1650379320000|2022-04-19 14:42:00|443.53|441.13|443.61|441.21|443.69|441.29|443.53|441.13|0
1650379330000|2022-04-19 14:42:10|443.85|441.45|443.85|441.45|443.85|441.45|443.85|441.45|0
1650379340000|2022-04-19 14:42:20|444.01|441.61|443.85|441.45|444.01|441.61|443.69|441.29|0
1650379350000|2022-04-19 14:42:30|444.01|441.61|443.85|441.45|444.01|441.61|443.69|441.29|0
1650379360000|2022-04-19 14:42:40|443.37|440.97|443.53|441.13|443.69|441.29|443.37|440.97|0
1650379370000|2022-04-19 14:42:50|443.06|440.66|443.37|440.97|443.53|441.13|443.06|440.66|0
1650379380000|2022-04-19 14:43:00|443.45|441.05|443.22|440.82|443.45|441.05|443.22|440.82|0
1650379390000|2022-04-19 14:43:10|443.06|440.66|443.22|440.82|443.22|440.82|443.06|440.66|0
1650379400000|2022-04-19 14:43:20|443.53|441.13|443.06|440.66|443.53|441.13|443.06|440.66|0
1650379410000|2022-04-19 14:43:30|443.53|441.13|443.53|441.13|443.69|441.29|443.53|441.13|0
1650379420000|2022-04-19 14:43:40|443.61|441.21|443.85|441.45|443.85|441.45|443.61|441.21|0
1650379430000|2022-04-19 14:43:50|444.01|441.61|444.01|441.61|444.17|441.77|443.85|441.45|0
1650379440000|2022-04-19 14:44:00|443.85|441.45|444.01|441.61|444.01|441.61|443.85|441.45|0
1650379450000|2022-04-19 14:44:10|443.85|441.45|443.53|441.13|443.85|441.45|443.53|441.13|0
1650379460000|2022-04-19 14:44:20|443.37|440.97|443.53|441.13|443.69|441.29|443.37|440.97|0
1650379470000|2022-04-19 14:44:30|443.69|441.29|443.69|441.29|443.85|441.45|443.69|441.29|0
1650379480000|2022-04-19 14:44:40|443.53|441.13|443.37|440.97|443.53|441.13|443.37|440.97|0
1650379490000|2022-04-19 14:44:50|443.21|440.81|443.13|440.73|443.21|440.81|443.06|440.66|0
1650379500000|2022-04-19 14:45:00|443.53|441.13|443.53|441.13|443.53|441.13|443.21|440.81|0
1650379510000|2022-04-19 14:45:10|443.69|441.29|443.85|441.45|444.01|441.61|443.69|441.29|0
1650379520000|2022-04-19 14:45:20|444.01|441.61|444.01|441.61|444.01|441.61|444.01|441.61|0
1650379530000|2022-04-19 14:45:30|443.85|441.45|444.01|441.61|444.01|441.61|443.85|441.45|0
1650379540000|2022-04-19 14:45:40|444.17|441.77|444.17|441.77|444.17|441.77|444.01|441.61|0
1650379560000|2022-04-19 14:46:00|444.01|441.61|444.17|441.77|444.17|441.77|443.85|441.45|0
1650379570000|2022-04-19 14:46:10|444.33|441.93|444.01|441.61|444.33|441.93|444.01|441.61|0
1650379580000|2022-04-19 14:46:20|443.85|441.45|444.17|441.77|444.17|441.77|443.69|441.29|0
1650379590000|2022-04-19 14:46:30|444.33|441.93|445.44|443.04|445.44|443.04|444.33|441.93|0
1650379600000|2022-04-19 14:46:40|445.6|443.2|445.44|443.04|445.92|443.52|445.44|443.04|0
1650379610000|2022-04-19 14:46:50|445.28|442.88|446.08|443.68|446.08|443.68|445.28|442.88|0
1650379620000|2022-04-19 14:47:00|445.92|443.52|445.92|443.52|445.92|443.52|445.76|443.36|0
1650379630000|2022-04-19 14:47:10|445.76|443.36|445.92|443.52|445.92|443.52|445.6|443.2|0
1650379640000|2022-04-19 14:47:20|445.76|443.36|445.44|443.04|445.76|443.36|445.44|443.04|0
1650379650000|2022-04-19 14:47:30|445.6|443.2|445.92|443.52|445.92|443.52|445.6|443.2|0
1650379660000|2022-04-19 14:47:40|446.08|443.68|446.55|444.15|446.55|444.15|446.08|443.68|0
1650379670000|2022-04-19 14:47:50|446.39|443.99|446.23|443.83|446.55|444.15|446.23|443.83|0
1650379680000|2022-04-19 14:48:00|446.08|443.68|446.08|443.68|446.08|443.68|445.92|443.52|0
1650379690000|2022-04-19 14:48:10|446.23|443.83|446.08|443.68|446.23|443.83|446.08|443.68|0
1650379700000|2022-04-19 14:48:20|446.23|443.83|446.08|443.68|446.23|443.83|446.08|443.68|0
1650379710000|2022-04-19 14:48:30|445.92|443.52|445.92|443.52|445.92|443.52|445.76|443.36|0
1650379720000|2022-04-19 14:48:40|446.08|443.68|445.92|443.52|446.08|443.68|445.92|443.52|0
1650379730000|2022-04-19 14:48:50|445.76|443.36|445.76|443.36|445.76|443.36|445.6|443.2|0
1650379740000|2022-04-19 14:49:00|445.6|443.2|446.08|443.68|446.08|443.68|445.6|443.2|0
1650379750000|2022-04-19 14:49:10|446.23|443.83|446.39|443.99|446.39|443.99|446.23|443.83|0
1650379760000|2022-04-19 14:49:20|446.55|444.15|446.55|444.15|446.55|444.15|446.55|444.15|0
1650379770000|2022-04-19 14:49:30|446.39|443.99|446.23|443.83|446.39|443.99|446.23|443.83|0
1650379780000|2022-04-19 14:49:40|446.07|443.67|445.76|443.36|446.39|443.99|445.76|443.36|0
1650379790000|2022-04-19 14:49:50|445.6|443.2|445.28|442.88|445.6|443.2|445.28|442.88|0
1650379800000|2022-04-19 14:50:00|445.12|442.72|445.44|443.04|445.6|443.2|445.12|442.72|0
1650379810000|2022-04-19 14:50:10|445.12|442.72|444.8|442.4|445.12|442.72|444.8|442.4|0
1650379820000|2022-04-19 14:50:20|444.64|442.24|444.64|442.24|444.64|442.24|444.64|442.24|0
1650379830000|2022-04-19 14:50:30|444.8|442.4|444.96|442.56|444.96|442.56|444.64|442.24|0
1650379840000|2022-04-19 14:50:40|444.48|442.08|444.64|442.24|444.64|442.24|444.32|441.92|0
1650379850000|2022-04-19 14:50:50|444.48|442.08|444.32|441.92|444.64|442.24|444.32|441.92|0
1650379860000|2022-04-19 14:51:00|444.8|442.4|444.8|442.4|444.8|442.4|444.64|442.24|0
1650379870000|2022-04-19 14:51:10|444.64|442.24|444.16|441.76|444.64|442.24|444.16|441.76|0
1650379880000|2022-04-19 14:51:20|444.64|442.24|444.48|442.08|444.64|442.24|444.48|442.08|0
1650379890000|2022-04-19 14:51:30|444.32|441.92|444.16|441.76|444.32|441.92|444.16|441.76|0
1650379900000|2022-04-19 14:51:40|443.85|441.45|443.85|441.45|443.85|441.45|443.85|441.45|0
1650379910000|2022-04-19 14:51:50|443.69|441.29|443.69|441.29|443.85|441.45|443.69|441.29|0
1650379920000|2022-04-19 14:52:00|443.85|441.45|444.01|441.61|444.01|441.61|443.85|441.45|0
1650379930000|2022-04-19 14:52:10|444.32|441.92|444.01|441.61|444.32|441.92|444.01|441.61|0
1650379940000|2022-04-19 14:52:20|443.85|441.45|443.53|441.13|444.01|441.61|443.53|441.13|0
1650379950000|2022-04-19 14:52:30|443.69|441.29|443.53|441.13|443.69|441.29|443.37|440.97|0
1650379960000|2022-04-19 14:52:40|443.37|440.97|443.53|441.13|443.69|441.29|443.37|440.97|0
1650379970000|2022-04-19 14:52:50|443.37|440.97|443.37|440.97|443.53|441.13|443.37|440.97|0
1650379980000|2022-04-19 14:53:00|443.21|440.81|443.21|440.81|443.21|440.81|443.21|440.81|0
1650379990000|2022-04-19 14:53:10|443.53|441.13|443.29|440.89|443.53|441.13|443.21|440.81|0
1650380000000|2022-04-19 14:53:20|443.37|440.97|442.73|440.33|443.37|440.97|442.73|440.33|0
1650380010000|2022-04-19 14:53:30|442.58|440.18|442.42|440.02|442.58|440.18|442.42|440.02|0
1650380020000|2022-04-19 14:53:40|442.58|440.18|442.73|440.33|442.73|440.33|442.42|440.02|0
1650380030000|2022-04-19 14:53:50|442.58|440.18|442.42|440.02|442.58|440.18|442.42|440.02|0
1650380040000|2022-04-19 14:54:00|442.73|440.33|442.26|439.86|442.73|440.33|442.26|439.86|0
1650380050000|2022-04-19 14:54:10|442.42|440.02|442.26|439.86|442.42|440.02|442.26|439.86|0
1650380060000|2022-04-19 14:54:20|442.42|440.02|442.58|440.18|442.58|440.18|442.42|440.02|0
1650380070000|2022-04-19 14:54:30|442.65|440.25|442.26|439.86|442.73|440.33|442.26|439.86|0
1650380080000|2022-04-19 14:54:40|442.1|439.7|442.1|439.7|442.1|439.7|442.1|439.7|0
1650380090000|2022-04-19 14:54:50|441.94|439.54|441.62|439.22|441.94|439.54|441.62|439.22|0
1650380100000|2022-04-19 14:55:00|441.78|439.38|441.78|439.38|441.94|439.54|441.62|439.22|0
1650380110000|2022-04-19 14:55:10|441.47|439.07|441.47|439.07|441.47|439.07|441.15|438.75|0
1650380120000|2022-04-19 14:55:20|441.78|439.38|442.26|439.86|442.26|439.86|441.78|439.38|0
1650380130000|2022-04-19 14:55:30|442.1|439.7|442.26|439.86|442.26|439.86|442.1|439.7|0
1650380140000|2022-04-19 14:55:40|442.1|439.7|442.26|439.86|442.26|439.86|442.1|439.7|0
1650380150000|2022-04-19 14:55:50|442.42|440.02|442.57|440.17|442.73|440.33|442.42|440.02|0
1650380160000|2022-04-19 14:56:00|442.73|440.33|442.42|440.02|442.73|440.33|442.42|440.02|0
1650380170000|2022-04-19 14:56:10|442.26|439.86|442.1|439.7|442.57|440.17|442.1|439.7|0
1650380180000|2022-04-19 14:56:20|441.78|439.38|441.94|439.54|442.1|439.7|441.78|439.38|0
1650380190000|2022-04-19 14:56:30|442.1|439.7|441.78|439.38|442.1|439.7|441.78|439.38|0
1650380200000|2022-04-19 14:56:40|442.1|439.7|442.26|439.86|442.26|439.86|442.1|439.7|0
1650380210000|2022-04-19 14:56:50|442.1|439.7|442.1|439.7|442.1|439.7|441.94|439.54|0
1650380220000|2022-04-19 14:57:00|442.17|439.77|442.57|440.17|442.57|440.17|442.1|439.7|0
1650380230000|2022-04-19 14:57:10|442.42|440.02|442.57|440.17|442.73|440.33|442.42|440.02|0
1650380240000|2022-04-19 14:57:20|443.21|440.81|443.53|441.13|443.53|441.13|443.21|440.81|0
1650380250000|2022-04-19 14:57:30|443.84|441.44|443.69|441.29|443.84|441.44|443.69|441.29|0
1650380260000|2022-04-19 14:57:40|443.53|441.13|443.05|440.65|443.53|441.13|443.05|440.65|0
1650380270000|2022-04-19 14:57:50|443.21|440.81|443.53|441.13|443.53|441.13|443.05|440.65|0
1650380280000|2022-04-19 14:58:00|443.76|441.36|444.16|441.76|444.16|441.76|443.76|441.36|0
1650380290000|2022-04-19 14:58:10|444.32|441.92|443.84|441.44|444.32|441.92|443.68|441.28|0
1650380300000|2022-04-19 14:58:20|444|441.6|443.21|440.81|444|441.6|443.21|440.81|0
1650380310000|2022-04-19 14:58:30|443.37|440.97|443.53|441.13|443.53|441.13|443.21|440.81|0
1650380320000|2022-04-19 14:58:40|443.37|440.97|443.37|440.97|443.37|440.97|443.37|440.97|0
1650380330000|2022-04-19 14:58:50|443.53|441.13|443.05|440.65|443.53|441.13|443.05|440.65|0
1650380340000|2022-04-19 14:59:00|442.89|440.49|442.73|440.33|442.89|440.49|442.73|440.33|0
1650380350000|2022-04-19 14:59:10|442.41|440.01|442.41|440.01|442.41|440.01|442.41|440.01|0
1650380360000|2022-04-19 14:59:20|442.73|440.33|442.57|440.17|442.73|440.33|442.41|440.01|0
1650380370000|2022-04-19 14:59:30|442.26|439.86|442.26|439.86|442.26|439.86|442.26|439.86|0
1650380380000|2022-04-19 14:59:40|442.41|440.01|442.33|439.93|442.41|440.01|442.33|439.93|0
1650380390000|2022-04-19 14:59:50|442.26|439.86|442.41|440.01|442.41|440.01|442.26|439.86|0
1650380400000|2022-04-19 15:00:00|442.1|439.7|441.94|439.54|442.1|439.7|441.94|439.54|0
1650380410000|2022-04-19 15:00:10|442.1|439.7|441.3|438.9|442.1|439.7|441.3|438.9|0
1650380420000|2022-04-19 15:00:20|441.46|439.06|442.51|440.11|442.66|440.26|441.3|438.9|0
1650380430000|2022-04-19 15:00:30|441.71|439.31|441.4|439|441.71|439.31|441.4|439|0
1650380440000|2022-04-19 15:00:40|441.08|438.68|441.24|438.84|441.4|439|441.08|438.68|0
1650380450000|2022-04-19 15:00:50|441.4|439|441.56|439.16|441.56|439.16|441.4|439|0
1650380460000|2022-04-19 15:01:00|441.71|439.31|441.71|439.31|441.87|439.47|441.71|439.31|0
1650380470000|2022-04-19 15:01:10|441.56|439.16|441.4|439|441.56|439.16|441.24|438.84|0
1650380480000|2022-04-19 15:01:20|441.56|439.16|441.87|439.47|441.87|439.47|441.4|439|0
1650380490000|2022-04-19 15:01:30|442.03|439.63|441.87|439.47|442.03|439.63|441.87|439.47|0
1650380510000|2022-04-19 15:01:50|442.03|439.63|442.03|439.63|442.03|439.63|441.87|439.47|0
1650380520000|2022-04-19 15:02:00|441.71|439.31|441.87|439.47|441.87|439.47|441.71|439.31|0
1650380530000|2022-04-19 15:02:10|441.71|439.31|441.95|439.55|441.95|439.55|441.71|439.31|0
1650380540000|2022-04-19 15:02:20|442.03|439.63|442.98|440.58|442.98|440.58|442.03|439.63|0
1650380550000|2022-04-19 15:02:30|442.82|440.42|442.66|440.26|442.82|440.42|442.66|440.26|0
1650380560000|2022-04-19 15:02:40|442.5|440.1|442.35|439.95|442.5|440.1|442.35|439.95|0
1650380570000|2022-04-19 15:02:50|442.5|440.1|442.66|440.26|442.66|440.26|442.5|440.1|0
1650380580000|2022-04-19 15:03:00|442.5|440.1|442.66|440.26|442.66|440.26|442.5|440.1|0
1650380590000|2022-04-19 15:03:10|443.3|440.9|443.45|441.05|443.45|441.05|443.3|440.9|0
1650380600000|2022-04-19 15:03:20|443.3|440.9|443.61|441.21|443.61|441.21|443.3|440.9|0
1650380610000|2022-04-19 15:03:30|443.77|441.37|443.93|441.53|443.93|441.53|443.77|441.37|0
1650380620000|2022-04-19 15:03:40|443.61|441.21|443.3|440.9|443.61|441.21|443.3|440.9|0
1650380630000|2022-04-19 15:03:50|443.14|440.74|443.14|440.74|443.14|440.74|443.14|440.74|0
1650380640000|2022-04-19 15:04:00|443.3|440.9|443.61|441.21|443.61|441.21|443.3|440.9|0
1650380650000|2022-04-19 15:04:10|443.45|441.05|443.45|441.05|443.45|441.05|443.3|440.9|0
1650380660000|2022-04-19 15:04:20|443.77|441.37|443.77|441.37|443.77|441.37|443.77|441.37|0
1650380670000|2022-04-19 15:04:30|443.61|441.21|443.77|441.37|443.77|441.37|443.61|441.21|0
1650380680000|2022-04-19 15:04:40|443.61|441.21|444.09|441.69|444.09|441.69|443.61|441.21|0
1650380690000|2022-04-19 15:04:50|443.93|441.53|444.09|441.69|444.25|441.85|443.93|441.53|0
1650380700000|2022-04-19 15:05:00|444.25|441.85|444.25|441.85|444.25|441.85|443.93|441.53|0
1650380710000|2022-04-19 15:05:10|443.77|441.37|443.77|441.37|443.77|441.37|443.77|441.37|0
1650380720000|2022-04-19 15:05:20|443.61|441.21|443.77|441.37|443.93|441.53|443.61|441.21|0
1650380730000|2022-04-19 15:05:30|443.93|441.53|443.77|441.37|443.93|441.53|443.61|441.21|0
1650380740000|2022-04-19 15:05:40|443.93|441.53|443.61|441.21|443.93|441.53|443.61|441.21|0
1650380750000|2022-04-19 15:05:50|443.77|441.37|443.93|441.53|443.93|441.53|443.77|441.37|0
1650380760000|2022-04-19 15:06:00|444.09|441.69|444.09|441.69|444.25|441.85|444.09|441.69|0
1650380770000|2022-04-19 15:06:10|444.25|441.85|444.56|442.16|444.56|442.16|444.16|441.76|0
1650380780000|2022-04-19 15:06:20|444.72|442.32|444.72|442.32|444.72|442.32|444.56|442.16|0
1650380790000|2022-04-19 15:06:30|444.88|442.48|445.2|442.8|445.2|442.8|444.88|442.48|0
1650380810000|2022-04-19 15:06:50|445.36|442.96|445.04|442.64|445.36|442.96|445.04|442.64|0
1650380820000|2022-04-19 15:07:00|445.2|442.8|445.83|443.43|445.83|443.43|445.2|442.8|0
1650380830000|2022-04-19 15:07:10|445.99|443.59|445.83|443.43|445.99|443.59|445.83|443.43|0
1650380840000|2022-04-19 15:07:20|445.99|443.59|445.99|443.59|445.99|443.59|445.83|443.43|0
1650380850000|2022-04-19 15:07:30|445.68|443.28|445.68|443.28|445.68|443.28|445.52|443.12|0
1650380860000|2022-04-19 15:07:40|445.83|443.43|446.31|443.91|446.31|443.91|445.83|443.43|0
1650380870000|2022-04-19 15:07:50|446.15|443.75|445.99|443.59|446.15|443.75|445.99|443.59|0
1650380880000|2022-04-19 15:08:00|446.15|443.75|446.15|443.75|446.15|443.75|445.99|443.59|0
1650380890000|2022-04-19 15:08:10|446.31|443.91|446.31|443.91|446.47|444.07|446.31|443.91|0
1650380900000|2022-04-19 15:08:20|446.15|443.75|446.31|443.91|446.47|444.07|446.15|443.75|0
1650380910000|2022-04-19 15:08:30|446.15|443.75|445.99|443.59|446.15|443.75|445.99|443.59|0
1650380920000|2022-04-19 15:08:40|446.15|443.75|445.99|443.59|446.15|443.75|445.99|443.59|0
1650380930000|2022-04-19 15:08:50|446.15|443.75|446.47|444.07|446.47|444.07|446.15|443.75|0
1650380940000|2022-04-19 15:09:00|446.31|443.91|446.15|443.75|446.31|443.91|446.15|443.75|0
1650380950000|2022-04-19 15:09:10|445.99|443.59|445.99|443.59|446.15|443.75|445.99|443.59|0
1650380960000|2022-04-19 15:09:20|445.83|443.43|445.52|443.12|445.83|443.43|445.52|443.12|0
1650380970000|2022-04-19 15:09:30|445.36|442.96|445.04|442.64|445.36|442.96|445.04|442.64|0
1650380980000|2022-04-19 15:09:40|444.56|442.16|444.88|442.48|444.88|442.48|444.56|442.16|0
1650380990000|2022-04-19 15:09:50|445.36|442.96|445.04|442.64|445.36|442.96|445.04|442.64|0
1650381000000|2022-04-19 15:10:00|445.2|442.8|445.36|442.96|445.36|442.96|444.88|442.48|0
1650381010000|2022-04-19 15:10:10|445.52|443.12|445.52|443.12|445.52|443.12|445.36|442.96|0
1650381020000|2022-04-19 15:10:20|445.36|442.96|445.04|442.64|445.36|442.96|445.04|442.64|0
1650381030000|2022-04-19 15:10:30|444.88|442.48|444.72|442.32|444.88|442.48|444.72|442.32|0
1650381040000|2022-04-19 15:10:40|444.88|442.48|444.88|442.48|444.88|442.48|444.72|442.32|0
1650381060000|2022-04-19 15:11:00|444.56|442.16|444.88|442.48|444.88|442.48|444.4|442|0
1650381070000|2022-04-19 15:11:10|445.04|442.64|444.4|442|445.04|442.64|444.4|442|0
1650381080000|2022-04-19 15:11:20|444.72|442.32|444.56|442.16|444.72|442.32|444.56|442.16|0
1650381090000|2022-04-19 15:11:30|444.4|442|444.4|442|444.56|442.16|444.4|442|0
1650381100000|2022-04-19 15:11:40|444.56|442.16|445.04|442.64|445.04|442.64|444.56|442.16|0
1650381110000|2022-04-19 15:11:50|444.88|442.48|444.72|442.32|444.88|442.48|444.72|442.32|0
1650381120000|2022-04-19 15:12:00|444.56|442.16|444.24|441.84|444.56|442.16|444.24|441.84|0
1650381130000|2022-04-19 15:12:10|444.4|442|444.24|441.84|444.4|442|444.09|441.69|0
1650381140000|2022-04-19 15:12:20|444.4|442|444.72|442.32|444.72|442.32|444.4|442|0
1650381150000|2022-04-19 15:12:30|444.56|442.16|444.32|441.92|444.56|442.16|444.24|441.84|0
1650381160000|2022-04-19 15:12:40|444.24|441.84|444.24|441.84|444.24|441.84|444.24|441.84|0
1650381170000|2022-04-19 15:12:50|444.56|442.16|444.4|442|444.72|442.32|444.4|442|0
1650381180000|2022-04-19 15:13:00|444.56|442.16|444.88|442.48|444.88|442.48|444.56|442.16|0
1650381190000|2022-04-19 15:13:10|445.04|442.64|445.51|443.11|445.67|443.27|445.04|442.64|0
1650381200000|2022-04-19 15:13:20|445.35|442.95|445.35|442.95|445.51|443.11|445.35|442.95|0
1650381210000|2022-04-19 15:13:30|445.04|442.64|445.2|442.8|445.35|442.95|445.04|442.64|0
1650381220000|2022-04-19 15:13:40|445.35|442.95|445.2|442.8|445.35|442.95|444.88|442.48|0
1650381230000|2022-04-19 15:13:50|445.51|443.11|445.51|443.11|445.59|443.19|445.51|443.11|0
1650381240000|2022-04-19 15:14:00|445.2|442.8|445.2|442.8|445.2|442.8|445.2|442.8|0
1650381250000|2022-04-19 15:14:10|445.04|442.64|445.04|442.64|445.04|442.64|444.88|442.48|0
1650381260000|2022-04-19 15:14:20|444.95|442.55|445.2|442.8|445.2|442.8|444.88|442.48|0
1650381270000|2022-04-19 15:14:30|445.04|442.64|444.88|442.48|445.04|442.64|444.88|442.48|0
1650381280000|2022-04-19 15:14:40|445.04|442.64|444.88|442.48|445.2|442.8|444.88|442.48|0
1650381290000|2022-04-19 15:14:50|444.72|442.32|444.56|442.16|444.72|442.32|444.56|442.16|0
1650381300000|2022-04-19 15:15:00|444.72|442.32|445.04|442.64|445.04|442.64|444.72|442.32|0
1650381310000|2022-04-19 15:15:10|444.56|442.16|444.88|442.48|444.88|442.48|444.56|442.16|0
1650381320000|2022-04-19 15:15:20|445.04|442.64|445.67|443.27|445.67|443.27|445.04|442.64|0
1650381330000|2022-04-19 15:15:30|445.51|443.11|445.83|443.43|445.83|443.43|445.51|443.11|0
1650381340000|2022-04-19 15:15:40|445.99|443.59|446.47|444.07|446.47|444.07|445.99|443.59|0
1650381350000|2022-04-19 15:15:50|446.63|444.23|447.58|445.18|447.58|445.18|446.63|444.23|0
1650381360000|2022-04-19 15:16:00|447.74|445.34|448.06|445.66|448.22|445.82|447.74|445.34|0
1650381370000|2022-04-19 15:16:10|447.74|445.34|447.58|445.18|448.06|445.66|447.58|445.18|0
1650381380000|2022-04-19 15:16:20|447.42|445.02|447.42|445.02|447.42|445.02|447.42|445.02|0
1650381390000|2022-04-19 15:16:30|447.58|445.18|447.26|444.86|447.58|445.18|447.26|444.86|0
1650381400000|2022-04-19 15:16:40|446.94|444.54|446.47|444.07|446.94|444.54|446.47|444.07|0
1650381410000|2022-04-19 15:16:50|446.15|443.75|445.99|443.59|446.31|443.91|445.83|443.43|0
1650381420000|2022-04-19 15:17:00|445.51|443.11|445.19|442.79|445.51|443.11|445.19|442.79|0
1650381430000|2022-04-19 15:17:10|445.04|442.64|444.88|442.48|445.04|442.64|444.88|442.48|0
1650381440000|2022-04-19 15:17:20|445.04|442.64|445.35|442.95|445.35|442.95|445.04|442.64|0
1650381450000|2022-04-19 15:17:30|445.19|442.79|445.04|442.64|445.35|442.95|445.04|442.64|0
1650381460000|2022-04-19 15:17:40|445.35|442.95|445.04|442.64|445.35|442.95|445.04|442.64|0
1650381470000|2022-04-19 15:17:50|445.19|442.79|445.19|442.79|445.19|442.79|445.04|442.64|0
1650381480000|2022-04-19 15:18:00|445.04|442.64|444.88|442.48|445.11|442.71|444.88|442.48|0
1650381490000|2022-04-19 15:18:10|444.72|442.32|444.88|442.48|444.88|442.48|444.72|442.32|0
1650381500000|2022-04-19 15:18:20|444.72|442.32|444.95|442.55|445.03|442.63|444.72|442.32|0
1650381510000|2022-04-19 15:18:30|445.03|442.63|444.56|442.16|445.03|442.63|444.56|442.16|0
1650381520000|2022-04-19 15:18:40|444.72|442.32|445.03|442.63|445.03|442.63|444.72|442.32|0
1650381530000|2022-04-19 15:18:50|444.88|442.48|444.72|442.32|444.88|442.48|444.72|442.32|0
1650381540000|2022-04-19 15:19:00|444.88|442.48|445.03|442.63|445.03|442.63|444.79|442.39|0
1650381550000|2022-04-19 15:19:10|444.56|442.16|444.56|442.16|444.56|442.16|444.56|442.16|0
1650381560000|2022-04-19 15:19:20|444.4|442|444.08|441.68|444.4|442|444.08|441.68|0
1650381570000|2022-04-19 15:19:30|444.24|441.84|444.24|441.84|444.4|442|444.24|441.84|0
1650381580000|2022-04-19 15:19:40|444.08|441.68|444.24|441.84|444.24|441.84|444.08|441.68|0
1650381590000|2022-04-19 15:19:50|444.08|441.68|444.4|442|444.4|442|444.08|441.68|0
1650381600000|2022-04-19 15:20:00|444.56|442.16|443.92|441.52|444.56|442.16|443.92|441.52|0
1650381610000|2022-04-19 15:20:10|444.08|441.68|443.76|441.36|444.08|441.68|443.76|441.36|0
1650381620000|2022-04-19 15:20:20|443.61|441.21|443.61|441.21|443.61|441.21|443.45|441.05|0
1650381630000|2022-04-19 15:20:30|443.45|441.05|443.92|441.52|443.92|441.52|443.45|441.05|0
1650381640000|2022-04-19 15:20:40|444.08|441.68|444.24|441.84|444.24|441.84|444.08|441.68|0
1650381660000|2022-04-19 15:21:00|444.08|441.68|443.92|441.52|444.08|441.68|443.92|441.52|0
1650381670000|2022-04-19 15:21:10|443.84|441.44|443.76|441.36|443.92|441.52|443.76|441.36|0
1650381680000|2022-04-19 15:21:20|444.08|441.68|443.92|441.52|444.08|441.68|443.92|441.52|0
1650381690000|2022-04-19 15:21:30|444.08|441.68|444.56|442.16|444.56|442.16|444.08|441.68|0
1650381700000|2022-04-19 15:21:40|445.03|442.63|445.19|442.79|445.19|442.79|445.03|442.63|0
1650381720000|2022-04-19 15:22:00|445.35|442.95|445.51|443.11|445.51|443.11|445.19|442.79|0
1650381730000|2022-04-19 15:22:10|445.83|443.43|445.99|443.59|446.46|444.06|445.83|443.43|0
1650381740000|2022-04-19 15:22:20|446.3|443.9|446.3|443.9|446.46|444.06|446.15|443.75|0
1650381750000|2022-04-19 15:22:30|446.15|443.75|445.99|443.59|446.3|443.9|445.83|443.43|0
1650381760000|2022-04-19 15:22:40|445.83|443.43|445.51|443.11|445.99|443.59|445.51|443.11|0
1650381770000|2022-04-19 15:22:50|445.35|442.95|445.67|443.27|445.67|443.27|445.35|442.95|0
1650381780000|2022-04-19 15:23:00|446.15|443.75|446.15|443.75|446.3|443.9|446.15|443.75|0
1650381790000|2022-04-19 15:23:10|446.22|443.82|446.46|444.06|446.46|444.06|446.22|443.82|0
1650381800000|2022-04-19 15:23:20|446.62|444.22|446.3|443.9|446.62|444.22|446.15|443.75|0
1650381810000|2022-04-19 15:23:30|446.46|444.06|446.78|444.38|446.94|444.54|446.46|444.06|0
1650381820000|2022-04-19 15:23:40|446.94|444.54|446.78|444.38|446.94|444.54|446.78|444.38|0
1650381830000|2022-04-19 15:23:50|446.94|444.54|446.94|444.54|446.94|444.54|446.94|444.54|0
1650381840000|2022-04-19 15:24:00|447.26|444.86|447.58|445.18|447.58|445.18|447.26|444.86|0
1650381850000|2022-04-19 15:24:10|447.74|445.34|447.9|445.5|448.05|445.65|447.74|445.34|0
1650381860000|2022-04-19 15:24:20|448.05|445.65|448.05|445.65|448.05|445.65|448.05|445.65|0
1650381870000|2022-04-19 15:24:30|448.21|445.81|447.9|445.5|448.21|445.81|447.9|445.5|0
1650381880000|2022-04-19 15:24:40|447.74|445.34|447.9|445.5|447.9|445.5|447.74|445.34|0
1650381890000|2022-04-19 15:24:50|448.05|445.65|448.05|445.65|448.21|445.81|448.05|445.65|0
1650381900000|2022-04-19 15:25:00|447.9|445.5|447.74|445.34|447.9|445.5|447.74|445.34|0
1650381910000|2022-04-19 15:25:10|447.9|445.5|447.74|445.34|447.9|445.5|447.74|445.34|0
1650381920000|2022-04-19 15:25:20|447.58|445.18|447.26|444.86|447.58|445.18|447.26|444.86|0
1650381930000|2022-04-19 15:25:30|447.58|445.18|447.42|445.02|447.58|445.18|447.42|445.02|0
1650381940000|2022-04-19 15:25:40|447.26|444.86|447.58|445.18|447.58|445.18|447.26|444.86|0
1650381950000|2022-04-19 15:25:50|447.74|445.34|446.94|444.54|447.74|445.34|446.94|444.54|0
1650381960000|2022-04-19 15:26:00|447.1|444.7|447.1|444.7|447.1|444.7|447.1|444.7|0
1650381970000|2022-04-19 15:26:10|446.94|444.54|446.78|444.38|446.94|444.54|446.78|444.38|0
1650381980000|2022-04-19 15:26:20|446.62|444.22|446.62|444.22|446.78|444.38|446.62|444.22|0
1650381990000|2022-04-19 15:26:30|446.3|443.9|446.3|443.9|446.3|443.9|446.14|443.74|0
1650382000000|2022-04-19 15:26:40|446.46|444.06|446.14|443.74|446.46|444.06|446.14|443.74|0
1650382010000|2022-04-19 15:26:50|446.46|444.06|446.3|443.9|446.62|444.22|446.3|443.9|0
1650382020000|2022-04-19 15:27:00|446.14|443.74|446.14|443.74|446.46|444.06|446.14|443.74|0
1650382030000|2022-04-19 15:27:10|445.98|443.58|445.83|443.43|445.98|443.58|445.83|443.43|0
1650382040000|2022-04-19 15:27:20|445.67|443.27|445.98|443.58|445.98|443.58|445.67|443.27|0
1650382050000|2022-04-19 15:27:30|446.14|443.74|446.3|443.9|446.3|443.9|446.14|443.74|0
1650382060000|2022-04-19 15:27:40|446.46|444.06|446.14|443.74|446.46|444.06|445.98|443.58|0
1650382070000|2022-04-19 15:27:50|445.98|443.58|445.98|443.58|445.98|443.58|445.98|443.58|0
1650382080000|2022-04-19 15:28:00|445.82|443.42|446.46|444.06|446.46|444.06|445.82|443.42|0
1650382090000|2022-04-19 15:28:10|446.3|443.9|447.1|444.7|447.1|444.7|446.3|443.9|0
1650382100000|2022-04-19 15:28:20|446.94|444.54|447.1|444.7|447.1|444.7|446.94|444.54|0
1650382110000|2022-04-19 15:28:30|445.74|443.34|445.9|443.5|445.9|443.5|445.58|443.18|0
1650382120000|2022-04-19 15:28:40|445.74|443.34|445.74|443.34|445.74|443.34|445.42|443.02|0
1650382130000|2022-04-19 15:28:50|446.06|443.66|446.06|443.66|446.06|443.66|446.06|443.66|0
1650382140000|2022-04-19 15:29:00|446.22|443.82|446.54|444.14|446.54|444.14|446.06|443.66|0
1650382150000|2022-04-19 15:29:10|446.7|444.3|446.7|444.3|446.86|444.46|446.7|444.3|0
1650382160000|2022-04-19 15:29:20|446.38|443.98|446.22|443.82|446.38|443.98|446.22|443.82|0
1650382170000|2022-04-19 15:29:30|446.38|443.98|446.85|444.45|446.85|444.45|446.38|443.98|0
1650382180000|2022-04-19 15:29:40|447.01|444.61|447.01|444.61|447.01|444.61|447.01|444.61|0
1650382190000|2022-04-19 15:29:50|446.85|444.45|446.85|444.45|446.85|444.45|446.7|444.3|0
1650382200000|2022-04-19 15:30:00|446.54|444.14|446.7|444.3|446.7|444.3|446.54|444.14|0
1650382210000|2022-04-19 15:30:10|447.01|444.61|447.49|445.09|447.65|445.25|447.01|444.61|0
1650382220000|2022-04-19 15:30:20|447.17|444.77|446.22|443.82|447.17|444.77|446.22|443.82|0
1650382230000|2022-04-19 15:30:30|446.54|444.14|446.85|444.45|446.85|444.45|446.54|444.14|0
1650382240000|2022-04-19 15:30:40|446.7|444.3|446.54|444.14|446.7|444.3|446.54|444.14|0
1650382250000|2022-04-19 15:30:50|446.29|443.89|446.06|443.66|446.29|443.89|446.06|443.66|0
1650382260000|2022-04-19 15:31:00|446.22|443.82|446.06|443.66|446.22|443.82|446.06|443.66|0
1650382270000|2022-04-19 15:31:10|446.22|443.82|446.38|443.98|446.38|443.98|446.06|443.66|0
1650382280000|2022-04-19 15:31:20|446.54|444.14|446.54|444.14|446.69|444.29|446.54|444.14|0
1650382290000|2022-04-19 15:31:30|446.69|444.29|446.38|443.98|446.69|444.29|446.38|443.98|0
1650382300000|2022-04-19 15:31:40|446.54|444.14|446.54|444.14|446.69|444.29|446.38|443.98|0
1650382310000|2022-04-19 15:31:50|446.77|444.37|446.45|444.05|446.77|444.37|446.38|443.98|0
1650382320000|2022-04-19 15:32:00|446.22|443.82|445.74|443.34|446.22|443.82|445.74|443.34|0
1650382330000|2022-04-19 15:32:10|445.42|443.02|445.42|443.02|445.42|443.02|445.26|442.86|0
1650382340000|2022-04-19 15:32:20|445.26|442.86|445.1|442.7|445.26|442.86|445.1|442.7|0
1650382350000|2022-04-19 15:32:30|445.26|442.86|445.42|443.02|445.42|443.02|445.26|442.86|0
1650382360000|2022-04-19 15:32:40|445.26|442.86|445.74|443.34|445.74|443.34|445.26|442.86|0
1650382370000|2022-04-19 15:32:50|445.26|442.86|445.26|442.86|445.26|442.86|445.26|442.86|0
1650382380000|2022-04-19 15:33:00|445.1|442.7|444.86|442.46|445.1|442.7|444.86|442.46|0
1650382390000|2022-04-19 15:33:10|444.79|442.39|444.79|442.39|444.94|442.54|444.79|442.39|0
1650382400000|2022-04-19 15:33:20|444.63|442.23|444.79|442.39|444.79|442.39|444.63|442.23|0
1650382410000|2022-04-19 15:33:30|444.86|442.46|444.78|442.38|444.94|442.54|444.63|442.23|0
1650382420000|2022-04-19 15:33:40|444.63|442.23|444.54|442.14|444.63|442.23|444.47|442.07|0
1650382430000|2022-04-19 15:33:50|444.31|441.91|444.31|441.91|444.31|441.91|444.15|441.75|0
1650382440000|2022-04-19 15:34:00|444.47|442.07|444.31|441.91|444.78|442.38|444.31|441.91|0
1650382450000|2022-04-19 15:34:10|444.15|441.75|443.83|441.43|444.15|441.75|443.83|441.43|0
1650382460000|2022-04-19 15:34:20|443.99|441.59|444.47|442.07|444.47|442.07|443.99|441.59|0
1650382470000|2022-04-19 15:34:30|444.63|442.23|444.31|441.91|444.63|442.23|444.15|441.75|0
1650382480000|2022-04-19 15:34:40|444.38|441.98|444.47|442.07|444.63|442.23|444.38|441.98|0
1650382490000|2022-04-19 15:34:50|444.63|442.23|444.63|442.23|444.63|442.23|444.31|441.91|0
1650382500000|2022-04-19 15:35:00|444.78|442.38|445.1|442.7|445.1|442.7|444.63|442.23|0
1650382510000|2022-04-19 15:35:10|445.42|443.02|444.94|442.54|445.42|443.02|444.94|442.54|0
1650382520000|2022-04-19 15:35:20|444.63|442.23|444.63|442.23|444.63|442.23|444.47|442.07|0
1650382530000|2022-04-19 15:35:30|444.54|442.14|444.63|442.23|444.63|442.23|444.47|442.07|0
1650382540000|2022-04-19 15:35:40|444.47|442.07|444.63|442.23|444.63|442.23|444.47|442.07|0
1650382550000|2022-04-19 15:35:50|444.78|442.38|445.26|442.86|445.26|442.86|444.78|442.38|0
1650382560000|2022-04-19 15:36:00|445.42|443.02|445.58|443.18|445.74|443.34|445.42|443.02|0
1650382570000|2022-04-19 15:36:10|445.42|443.02|444.31|441.91|445.42|443.02|444.31|441.91|0
1650382580000|2022-04-19 15:36:20|444.47|442.07|444.47|442.07|444.62|442.22|444.31|441.91|0
1650382590000|2022-04-19 15:36:30|444.62|442.22|444.62|442.22|444.62|442.22|444.47|442.07|0
1650382600000|2022-04-19 15:36:40|444.47|442.07|444.62|442.22|444.62|442.22|444.47|442.07|0
1650382610000|2022-04-19 15:36:50|444.47|442.07|444.62|442.22|444.62|442.22|444.47|442.07|0
1650382620000|2022-04-19 15:37:00|444.78|442.38|444.62|442.22|444.78|442.38|444.47|442.07|0
1650382630000|2022-04-19 15:37:10|444.47|442.07|444.62|442.22|444.62|442.22|444.47|442.07|0
1650382640000|2022-04-19 15:37:20|444.47|442.07|444.78|442.38|444.78|442.38|444.47|442.07|0
1650382650000|2022-04-19 15:37:30|444.86|442.46|445.1|442.7|445.1|442.7|444.86|442.46|0
1650382660000|2022-04-19 15:37:40|445.02|442.62|444.78|442.38|445.02|442.62|444.78|442.38|0
1650382670000|2022-04-19 15:37:50|444.62|442.22|445.1|442.7|445.1|442.7|444.62|442.22|0
1650382680000|2022-04-19 15:38:00|445.26|442.86|445.26|442.86|445.26|442.86|445.18|442.78|0
1650382690000|2022-04-19 15:38:10|445.42|443.02|445.1|442.7|445.42|443.02|445.1|442.7|0
1650382700000|2022-04-19 15:38:20|444.94|442.54|445.1|442.7|445.1|442.7|444.94|442.54|0
1650382710000|2022-04-19 15:38:30|445.58|443.18|445.9|443.5|446.05|443.65|445.58|443.18|0
1650382720000|2022-04-19 15:38:40|445.58|443.18|445.74|443.34|445.74|443.34|445.58|443.18|0
1650382730000|2022-04-19 15:38:50|445.65|443.25|445.65|443.25|445.65|443.25|445.65|443.25|0
1650382740000|2022-04-19 15:39:00|445.42|443.02|445.26|442.86|445.42|443.02|445.26|442.86|0
1650382750000|2022-04-19 15:39:10|445.58|443.18|445.9|443.5|445.9|443.5|445.42|443.02|0
1650382760000|2022-04-19 15:39:20|445.74|443.34|446.05|443.65|446.05|443.65|445.74|443.34|0
1650382770000|2022-04-19 15:39:30|445.9|443.5|445.74|443.34|445.9|443.5|445.58|443.18|0
1650382780000|2022-04-19 15:39:40|445.9|443.5|446.21|443.81|446.21|443.81|445.9|443.5|0
1650382790000|2022-04-19 15:39:50|446.53|444.13|447.17|444.77|447.17|444.77|446.53|444.13|0
1650382800000|2022-04-19 15:40:00|447.01|444.61|446.85|444.45|447.01|444.61|446.69|444.29|0
1650382810000|2022-04-19 15:40:10|446.37|443.97|446.37|443.97|446.37|443.97|446.37|443.97|0
1650382820000|2022-04-19 15:40:20|446.53|444.13|446.53|444.13|446.69|444.29|446.53|444.13|0
1650382830000|2022-04-19 15:40:30|446.85|444.45|446.21|443.81|446.85|444.45|446.21|443.81|0
1650382840000|2022-04-19 15:40:40|446.37|443.97|446.45|444.05|446.45|444.05|446.37|443.97|0
1650382850000|2022-04-19 15:40:50|446.53|444.13|446.85|444.45|446.85|444.45|446.37|443.97|0
1650382860000|2022-04-19 15:41:00|447.01|444.61|446.69|444.29|447.01|444.61|446.69|444.29|0
1650382870000|2022-04-19 15:41:10|446.85|444.45|446.85|444.45|446.85|444.45|446.85|444.45|0
1650382880000|2022-04-19 15:41:20|446.61|444.21|446.85|444.45|446.85|444.45|446.53|444.13|0
1650382890000|2022-04-19 15:41:30|447.01|444.61|446.85|444.45|447.01|444.61|446.85|444.45|0
1650382900000|2022-04-19 15:41:40|447.33|444.93|447.17|444.77|447.33|444.93|447.17|444.77|0
1650382910000|2022-04-19 15:41:50|447.65|445.25|447.65|445.25|447.65|445.25|447.65|445.25|0
1650382920000|2022-04-19 15:42:00|447.33|444.93|446.85|444.45|447.33|444.93|446.85|444.45|0
1650382930000|2022-04-19 15:42:10|446.53|444.13|446.53|444.13|446.53|444.13|446.37|443.97|0
1650382940000|2022-04-19 15:42:20|446.37|443.97|446.37|443.97|446.53|444.13|446.37|443.97|0
1650382950000|2022-04-19 15:42:30|446.53|444.13|446.85|444.45|446.93|444.53|446.53|444.13|0
1650382960000|2022-04-19 15:42:40|447.01|444.61|447.49|445.09|447.49|445.09|446.85|444.45|0
1650382970000|2022-04-19 15:42:50|447.33|444.93|447.49|445.09|447.49|445.09|447.33|444.93|0
1650382980000|2022-04-19 15:43:00|447.65|445.25|447.96|445.56|447.96|445.56|447.65|445.25|0
1650382990000|2022-04-19 15:43:10|447.8|445.4|447.8|445.4|447.8|445.4|447.65|445.25|0
1650383000000|2022-04-19 15:43:20|447.65|445.25|447.65|445.25|447.65|445.25|447.49|445.09|0
1650383010000|2022-04-19 15:43:30|447.8|445.4|447.8|445.4|447.8|445.4|447.8|445.4|0
1650383020000|2022-04-19 15:43:40|447.65|445.25|447.65|445.25|447.65|445.25|447.65|445.25|0
1650383030000|2022-04-19 15:43:50|447.8|445.4|447.33|444.93|447.96|445.56|447.33|444.93|0
1650383040000|2022-04-19 15:44:00|447.49|445.09|447.33|444.93|447.49|445.09|447.33|444.93|0
1650383050000|2022-04-19 15:44:10|447.17|444.77|447.17|444.77|447.17|444.77|446.85|444.45|0
1650383060000|2022-04-19 15:44:20|447.33|444.93|447.01|444.61|447.33|444.93|446.85|444.45|0
1650383070000|2022-04-19 15:44:30|446.85|444.45|447.01|444.61|447.01|444.61|446.85|444.45|0
1650383080000|2022-04-19 15:44:40|447.17|444.77|447.33|444.93|447.33|444.93|447.17|444.77|0
1650383090000|2022-04-19 15:44:50|447.24|444.84|447.33|444.93|447.33|444.93|447.17|444.77|0
1650383100000|2022-04-19 15:45:00|447.49|445.09|447.64|445.24|447.64|445.24|447.33|444.93|0
1650383110000|2022-04-19 15:45:10|447.49|445.09|447.01|444.61|447.49|445.09|447.01|444.61|0
1650383120000|2022-04-19 15:45:20|447.49|445.09|447.17|444.77|447.49|445.09|447.17|444.77|0
1650383130000|2022-04-19 15:45:30|447.33|444.93|447.17|444.77|447.33|444.93|447.17|444.77|0
1650383140000|2022-04-19 15:45:40|447.01|444.61|447.33|444.93|447.33|444.93|447.01|444.61|0
1650383150000|2022-04-19 15:45:50|447.4|445|447.48|445.08|447.48|445.08|447.4|445|0
1650383160000|2022-04-19 15:46:00|447.64|445.24|447.64|445.24|447.64|445.24|447.48|445.08|0
1650383170000|2022-04-19 15:46:10|447.48|445.08|447.64|445.24|447.64|445.24|447.48|445.08|0
1650383180000|2022-04-19 15:46:20|447.48|445.08|447.24|444.84|447.48|445.08|447.24|444.84|0
1650383190000|2022-04-19 15:46:30|447.17|444.77|447.01|444.61|447.33|444.93|447.01|444.61|0
1650383200000|2022-04-19 15:46:40|447.17|444.77|447.17|444.77|447.17|444.77|447.01|444.61|0
1650383210000|2022-04-19 15:46:50|447.01|444.61|447.17|444.77|447.17|444.77|447.01|444.61|0
1650383220000|2022-04-19 15:47:00|447.32|444.92|447.01|444.61|447.32|444.92|447.01|444.61|0
1650383230000|2022-04-19 15:47:10|447.32|444.92|447.32|444.92|447.48|445.08|447.32|444.92|0
1650383240000|2022-04-19 15:47:20|447.4|445|447.17|444.77|447.4|445|447.17|444.77|0
1650383250000|2022-04-19 15:47:30|447.01|444.61|446.69|444.29|447.01|444.61|446.69|444.29|0
1650383260000|2022-04-19 15:47:40|446.53|444.13|446.53|444.13|446.53|444.13|446.53|444.13|0
1650383270000|2022-04-19 15:47:50|446.37|443.97|446.85|444.45|446.85|444.45|446.37|443.97|0
1650383280000|2022-04-19 15:48:00|447.01|444.61|447.17|444.77|447.17|444.77|446.85|444.45|0
1650383290000|2022-04-19 15:48:10|447.16|444.76|447.01|444.61|447.16|444.76|447.01|444.61|0
1650383300000|2022-04-19 15:48:20|446.85|444.45|447.16|444.76|447.16|444.76|446.85|444.45|0
1650383310000|2022-04-19 15:48:30|447.01|444.61|446.85|444.45|447.01|444.61|446.85|444.45|0
1650383320000|2022-04-19 15:48:40|447.01|444.61|447.01|444.61|447.01|444.61|446.85|444.45|0
1650383330000|2022-04-19 15:48:50|447.16|444.76|447.16|444.76|447.16|444.76|447.01|444.61|0
1650383340000|2022-04-19 15:49:00|447.01|444.61|446.85|444.45|447.16|444.76|446.85|444.45|0
1650383350000|2022-04-19 15:49:10|446.69|444.29|446.69|444.29|446.69|444.29|446.53|444.13|0
1650383360000|2022-04-19 15:49:20|446.53|444.13|446.37|443.97|446.53|444.13|446.37|443.97|0
1650383370000|2022-04-19 15:49:30|446.53|444.13|446.53|444.13|446.69|444.29|446.53|444.13|0
1650383380000|2022-04-19 15:49:40|446.69|444.29|447|444.6|447|444.6|446.69|444.29|0
1650383390000|2022-04-19 15:49:50|447.16|444.76|447.16|444.76|447.32|444.92|447.16|444.76|0
1650383400000|2022-04-19 15:50:00|447.32|444.92|447.48|445.08|447.48|445.08|447.32|444.92|0
1650383410000|2022-04-19 15:50:10|447.8|445.4|447.8|445.4|447.8|445.4|447.64|445.24|0
1650383420000|2022-04-19 15:50:20|447.48|445.08|447.64|445.24|447.64|445.24|447.4|445|0
1650383430000|2022-04-19 15:50:30|447.8|445.4|448.04|445.64|448.04|445.64|447.8|445.4|0
1650383440000|2022-04-19 15:50:40|448.12|445.72|448.12|445.72|448.28|445.88|448.12|445.72|0
1650383450000|2022-04-19 15:50:50|447.96|445.56|448.28|445.88|448.28|445.88|447.96|445.56|0
1650383460000|2022-04-19 15:51:00|448.44|446.04|448.44|446.04|448.44|446.04|448.28|445.88|0
1650383470000|2022-04-19 15:51:10|449.08|446.68|449.24|446.84|449.24|446.84|449.08|446.68|0
1650383480000|2022-04-19 15:51:20|449.56|447.16|449.24|446.84|449.56|447.16|449.08|446.68|0
1650383490000|2022-04-19 15:51:30|449.08|446.68|449.08|446.68|449.08|446.68|448.92|446.52|0
1650383500000|2022-04-19 15:51:40|449.24|446.84|449.4|447|449.56|447.16|449.24|446.84|0
1650383510000|2022-04-19 15:51:50|449.24|446.84|449.56|447.16|449.56|447.16|449.24|446.84|0
1650383520000|2022-04-19 15:52:00|449.88|447.48|449.72|447.32|449.88|447.48|449.72|447.32|0
1650383530000|2022-04-19 15:52:10|450.04|447.64|449.56|447.16|450.04|447.64|449.56|447.16|0
1650383540000|2022-04-19 15:52:20|449.72|447.32|449.72|447.32|449.72|447.32|449.72|447.32|0
1650383550000|2022-04-19 15:52:30|449.4|447|449.24|446.84|449.4|447|449.08|446.68|0
1650383560000|2022-04-19 15:52:40|449.08|446.68|449.24|446.84|449.4|447|449.08|446.68|0
1650383570000|2022-04-19 15:52:50|449.08|446.68|449.4|447|449.4|447|449.08|446.68|0
1650383580000|2022-04-19 15:53:00|449.47|447.07|449.4|447|449.47|447.07|449.4|447|0
1650383590000|2022-04-19 15:53:10|449.56|447.16|449.72|447.32|449.72|447.32|449.56|447.16|0
1650383600000|2022-04-19 15:53:20|449.56|447.16|449.72|447.32|449.72|447.32|449.56|447.16|0
1650383630000|2022-04-19 15:53:50|449.56|447.16|449.56|447.16|449.56|447.16|449.56|447.16|0
1650383640000|2022-04-19 15:54:00|449.72|447.32|449.72|447.32|449.72|447.32|449.72|447.32|0
1650383650000|2022-04-19 15:54:10|449.87|447.47|450.03|447.63|450.19|447.79|449.87|447.47|0
1650383660000|2022-04-19 15:54:20|449.95|447.55|449.87|447.47|449.95|447.55|449.87|447.47|0
1650383670000|2022-04-19 15:54:30|449.71|447.31|449.4|447|449.71|447.31|449.4|447|0
1650383680000|2022-04-19 15:54:40|449.24|446.84|449.24|446.84|449.24|446.84|449.24|446.84|0
1650383690000|2022-04-19 15:54:50|449.4|447|449.4|447|449.4|447|449.4|447|0
1650383700000|2022-04-19 15:55:00|449.24|446.84|449.08|446.68|449.24|446.84|449.08|446.68|0
1650383710000|2022-04-19 15:55:10|448.92|446.52|448.76|446.36|448.92|446.52|448.76|446.36|0
1650383720000|2022-04-19 15:55:20|448.28|445.88|448.44|446.04|448.44|446.04|448.28|445.88|0
1650383730000|2022-04-19 15:55:30|448.28|445.88|447.8|445.4|448.28|445.88|447.8|445.4|0
1650383740000|2022-04-19 15:55:40|448.12|445.72|448.12|445.72|448.44|446.04|448.12|445.72|0
1650383750000|2022-04-19 15:55:50|447.96|445.56|447.96|445.56|447.96|445.56|447.8|445.4|0
1650383760000|2022-04-19 15:56:00|447.8|445.4|448.28|445.88|448.28|445.88|447.8|445.4|0
1650383770000|2022-04-19 15:56:10|448.12|445.72|447.32|444.92|448.12|445.72|447.32|444.92|0
1650383780000|2022-04-19 15:56:20|447.48|445.08|447.32|444.92|447.48|445.08|447.32|444.92|0
1650383790000|2022-04-19 15:56:30|447.64|445.24|447.8|445.4|447.8|445.4|447.64|445.24|0
1650383800000|2022-04-19 15:56:40|447.64|445.24|447.64|445.24|447.8|445.4|447.64|445.24|0
1650383810000|2022-04-19 15:56:50|447.56|445.16|447.32|444.92|447.56|445.16|447.32|444.92|0
1650383820000|2022-04-19 15:57:00|447.16|444.76|447.4|445|447.4|445|447.16|444.76|0
1650383830000|2022-04-19 15:57:10|447.32|444.92|447.32|444.92|447.48|445.08|447.16|444.76|0
1650383840000|2022-04-19 15:57:20|447.48|445.08|447.48|445.08|447.48|445.08|447.48|445.08|0
1650383850000|2022-04-19 15:57:30|447.64|445.24|447.48|445.08|447.64|445.24|447.48|445.08|0
1650383860000|2022-04-19 15:57:40|447.16|444.76|447.32|444.92|447.32|444.92|447.16|444.76|0
1650383870000|2022-04-19 15:57:50|447.16|444.76|447.32|444.92|447.32|444.92|447.16|444.76|0
1650383880000|2022-04-19 15:58:00|447.16|444.76|447.32|444.92|447.32|444.92|447.16|444.76|0
1650383890000|2022-04-19 15:58:10|447.16|444.76|447.32|444.92|447.32|444.92|447.16|444.76|0
1650383900000|2022-04-19 15:58:20|447.48|445.08|447.48|445.08|447.48|445.08|447.32|444.92|0
1650383910000|2022-04-19 15:58:30|447.64|445.24|447.32|444.92|447.64|445.24|447.32|444.92|0
1650383920000|2022-04-19 15:58:40|447.16|444.76|447|444.6|447.16|444.76|447|444.6|0
1650383930000|2022-04-19 15:58:50|446.84|444.44|447|444.6|447|444.6|446.84|444.44|0
1650383940000|2022-04-19 15:59:00|446.84|444.44|446.68|444.28|446.84|444.44|446.68|444.28|0
1650383950000|2022-04-19 15:59:10|446.76|444.36|446.84|444.44|446.84|444.44|446.76|444.36|0
1650383960000|2022-04-19 15:59:20|446.68|444.28|446.68|444.28|446.68|444.28|446.68|444.28|0
1650383970000|2022-04-19 15:59:30|446.52|444.12|446.36|443.96|446.52|444.12|446.36|443.96|0
1650383980000|2022-04-19 15:59:40|446.52|444.12|446.84|444.44|446.84|444.44|446.52|444.12|0
1650383990000|2022-04-19 15:59:50|447|444.6|446.68|444.28|447|444.6|446.68|444.28|0
1650384000000|2022-04-19 16:00:00|446.84|444.44|446.6|444.2|446.84|444.44|446.52|444.12|0
1650384010000|2022-04-19 16:00:10|446.68|444.28|446.6|444.2|446.84|444.44|446.6|444.2|0
1650384020000|2022-04-19 16:00:20|446.68|444.28|446.36|443.96|446.68|444.28|446.36|443.96|0
1650384030000|2022-04-19 16:00:30|446.52|444.12|446.52|444.12|446.52|444.12|446.52|444.12|0
1650384040000|2022-04-19 16:00:40|446.68|444.28|446.84|444.44|446.84|444.44|446.68|444.28|0
1650384050000|2022-04-19 16:00:50|447|444.6|446.84|444.44|447|444.6|446.68|444.28|0
1650384070000|2022-04-19 16:01:10|447|444.6|446.68|444.28|447|444.6|446.68|444.28|0
1650384080000|2022-04-19 16:01:20|446.36|443.96|445.89|443.49|446.36|443.96|445.73|443.33|0
1650384090000|2022-04-19 16:01:30|446.04|443.64|445.57|443.17|446.04|443.64|445.57|443.17|0
1650384100000|2022-04-19 16:01:40|445.41|443.01|445.57|443.17|445.57|443.17|445.25|442.85|0
1650384110000|2022-04-19 16:01:50|445.41|443.01|445.41|443.01|445.41|443.01|445.25|442.85|0
1650384120000|2022-04-19 16:02:00|445.57|443.17|445.41|443.01|445.57|443.17|445.41|443.01|0
1650384130000|2022-04-19 16:02:10|445.57|443.17|446.2|443.8|446.2|443.8|445.57|443.17|0
1650384140000|2022-04-19 16:02:20|445.73|443.33|445.41|443.01|445.73|443.33|445.41|443.01|0
1650384150000|2022-04-19 16:02:30|445.57|443.17|445.57|443.17|445.57|443.17|445.57|443.17|0
1650384160000|2022-04-19 16:02:40|445.41|443.01|445.25|442.85|445.57|443.17|445.25|442.85|0
1650384180000|2022-04-19 16:03:00|445.09|442.69|444.77|442.37|445.09|442.69|444.77|442.37|0
1650384190000|2022-04-19 16:03:10|444.93|442.53|444.93|442.53|444.93|442.53|444.77|442.37|0
1650384200000|2022-04-19 16:03:20|445.09|442.69|445.25|442.85|445.25|442.85|445.09|442.69|0
1650384210000|2022-04-19 16:03:30|445.09|442.69|444.93|442.53|445.09|442.69|444.77|442.37|0
1650384220000|2022-04-19 16:03:40|445.25|442.85|445.57|443.17|445.57|443.17|445.25|442.85|0
1650384230000|2022-04-19 16:03:50|445.73|443.33|445.41|443.01|445.73|443.33|445.41|443.01|0
1650384240000|2022-04-19 16:04:00|445.25|442.85|445.72|443.32|445.72|443.32|445.25|442.85|0
1650384250000|2022-04-19 16:04:10|445.88|443.48|446.04|443.64|446.2|443.8|445.88|443.48|0
1650384260000|2022-04-19 16:04:20|446.2|443.8|446.2|443.8|446.2|443.8|446.2|443.8|0
1650384270000|2022-04-19 16:04:30|446.04|443.64|445.88|443.48|446.04|443.64|445.88|443.48|0
1650384280000|2022-04-19 16:04:40|446.04|443.64|446.36|443.96|446.52|444.12|446.04|443.64|0
1650384290000|2022-04-19 16:04:50|446.52|444.12|446.52|444.12|446.52|444.12|446.36|443.96|0
1650384300000|2022-04-19 16:05:00|446.68|444.28|446.84|444.44|446.84|444.44|446.68|444.28|0
1650384310000|2022-04-19 16:05:10|446.68|444.28|446.36|443.96|446.68|444.28|446.36|443.96|0
1650384320000|2022-04-19 16:05:20|446.2|443.8|445.88|443.48|446.2|443.8|445.88|443.48|0
1650384330000|2022-04-19 16:05:30|446.04|443.64|445.88|443.48|446.04|443.64|445.88|443.48|0
1650384340000|2022-04-19 16:05:40|446.04|443.64|446.04|443.64|446.04|443.64|445.88|443.48|0
1650384350000|2022-04-19 16:05:50|445.88|443.48|445.72|443.32|445.88|443.48|445.72|443.32|0
1650384360000|2022-04-19 16:06:00|445.88|443.48|446.04|443.64|446.12|443.72|445.88|443.48|0
1650384380000|2022-04-19 16:06:20|445.96|443.56|445.88|443.48|446.04|443.64|445.88|443.48|0
1650384390000|2022-04-19 16:06:30|445.72|443.32|445.72|443.32|445.72|443.32|445.72|443.32|0
1650384400000|2022-04-19 16:06:40|445.88|443.48|445.72|443.32|445.88|443.48|445.72|443.32|0
1650384410000|2022-04-19 16:06:50|445.88|443.48|445.72|443.32|445.88|443.48|445.72|443.32|0
1650384420000|2022-04-19 16:07:00|445.88|443.48|445.72|443.32|445.88|443.48|445.72|443.32|0
1650384430000|2022-04-19 16:07:10|445.88|443.48|446.04|443.64|446.04|443.64|445.88|443.48|0
1650384450000|2022-04-19 16:07:30|446.2|443.8|446.2|443.8|446.36|443.96|446.2|443.8|0
1650384460000|2022-04-19 16:07:40|446.36|443.96|446.44|444.04|446.44|444.04|446.36|443.96|0
1650384470000|2022-04-19 16:07:50|446.36|443.96|446.36|443.96|446.36|443.96|446.36|443.96|0
1650384480000|2022-04-19 16:08:00|446.52|444.12|447|444.6|447|444.6|446.52|444.12|0
1650384490000|2022-04-19 16:08:10|447.32|444.92|447|444.6|447.32|444.92|446.84|444.44|0
1650384500000|2022-04-19 16:08:20|447.07|444.67|447.16|444.76|447.16|444.76|446.84|444.44|0
1650384510000|2022-04-19 16:08:30|447.32|444.92|447.32|444.92|447.32|444.92|447.32|444.92|0
1650384520000|2022-04-19 16:08:40|447.31|444.91|447.16|444.76|447.31|444.91|447|444.6|0
1650384530000|2022-04-19 16:08:50|446.84|444.44|446.68|444.28|446.84|444.44|446.68|444.28|0
1650384540000|2022-04-19 16:09:00|446.52|444.12|446.36|443.96|446.52|444.12|446.36|443.96|0
1650384550000|2022-04-19 16:09:10|446.52|444.12|447.16|444.76|447.16|444.76|446.52|444.12|0
1650384560000|2022-04-19 16:09:20|447|444.6|447|444.6|447|444.6|446.84|444.44|0
1650384570000|2022-04-19 16:09:30|446.84|444.44|447.31|444.91|447.31|444.91|446.84|444.44|0
1650384580000|2022-04-19 16:09:40|447.47|445.07|447.47|445.07|447.47|445.07|447.47|445.07|0
1650384600000|2022-04-19 16:10:00|447.16|444.76|447.47|445.07|447.47|445.07|447.16|444.76|0
1650384610000|2022-04-19 16:10:10|447.31|444.91|447.31|444.91|447.47|445.07|447.31|444.91|0
1650384620000|2022-04-19 16:10:20|447.47|445.07|447.31|444.91|447.47|445.07|447.31|444.91|0
1650384630000|2022-04-19 16:10:30|447.15|444.75|446.91|444.51|447.31|444.91|446.91|444.51|0
1650384640000|2022-04-19 16:10:40|446.84|444.44|446.84|444.44|447.15|444.75|446.84|444.44|0
1650384650000|2022-04-19 16:10:50|446.68|444.28|446.68|444.28|446.68|444.28|446.68|444.28|0
1650384660000|2022-04-19 16:11:00|446.52|444.12|446.84|444.44|446.84|444.44|446.52|444.12|0
1650384670000|2022-04-19 16:11:10|446.75|444.35|447|444.6|447|444.6|446.75|444.35|0
1650384680000|2022-04-19 16:11:20|446.84|444.44|446.68|444.28|447|444.6|446.68|444.28|0
1650384690000|2022-04-19 16:11:30|447|444.6|447.31|444.91|447.31|444.91|447|444.6|0
1650384700000|2022-04-19 16:11:40|447.07|444.67|447.31|444.91|447.31|444.91|447.07|444.67|0
1650384710000|2022-04-19 16:11:50|447.47|445.07|447.15|444.75|447.47|445.07|447.15|444.75|0
1650384720000|2022-04-19 16:12:00|447.31|444.91|447.15|444.75|447.31|444.91|447.15|444.75|0
1650384730000|2022-04-19 16:12:10|446.99|444.59|446.99|444.59|446.99|444.59|446.99|444.59|0
1650384740000|2022-04-19 16:12:20|447.15|444.75|446.84|444.44|447.15|444.75|446.84|444.44|0
1650384750000|2022-04-19 16:12:30|446.91|444.51|446.99|444.59|446.99|444.59|446.91|444.51|0
1650384760000|2022-04-19 16:12:40|447.07|444.67|446.84|444.44|447.07|444.67|446.84|444.44|0
1650384770000|2022-04-19 16:12:50|446.68|444.28|446.84|444.44|446.84|444.44|446.68|444.28|0
1650384780000|2022-04-19 16:13:00|446.68|444.28|446.99|444.59|446.99|444.59|446.68|444.28|0
1650384790000|2022-04-19 16:13:10|446.83|444.43|446.52|444.12|446.83|444.43|446.52|444.12|0
1650384800000|2022-04-19 16:13:20|446.2|443.8|446.52|444.12|446.52|444.12|446.2|443.8|0
1650384810000|2022-04-19 16:13:30|446.68|444.28|446.36|443.96|446.68|444.28|446.36|443.96|0
1650384820000|2022-04-19 16:13:40|446.52|444.12|446.52|444.12|446.52|444.12|446.36|443.96|0
1650384830000|2022-04-19 16:13:50|446.83|444.43|446.68|444.28|446.83|444.43|446.68|444.28|0
1650384840000|2022-04-19 16:14:00|446.52|444.12|446.36|443.96|446.52|444.12|446.36|443.96|0
1650384850000|2022-04-19 16:14:10|446.2|443.8|446.04|443.64|446.2|443.8|446.04|443.64|0
1650384860000|2022-04-19 16:14:20|445.88|443.48|446.2|443.8|446.2|443.8|445.88|443.48|0
1650384870000|2022-04-19 16:14:30|446.04|443.64|446.04|443.64|446.2|443.8|446.04|443.64|0
1650384890000|2022-04-19 16:14:50|446.2|443.8|446.2|443.8|446.2|443.8|446.2|443.8|0
1650384900000|2022-04-19 16:15:00|446.36|443.96|446.04|443.64|446.36|443.96|445.96|443.56|0
1650384910000|2022-04-19 16:15:10|445.96|443.56|445.88|443.48|446.2|443.8|445.88|443.48|0
1650384920000|2022-04-19 16:15:20|445.72|443.32|445.56|443.16|445.72|443.32|445.56|443.16|0
1650384930000|2022-04-19 16:15:30|445.4|443|445.72|443.32|445.72|443.32|445.4|443|0
1650384940000|2022-04-19 16:15:40|445.88|443.48|446.2|443.8|446.2|443.8|445.88|443.48|0
1650384950000|2022-04-19 16:15:50|446.36|443.96|446.52|444.12|446.52|444.12|446.36|443.96|0
1650384960000|2022-04-19 16:16:00|446.67|444.27|446.67|444.27|446.67|444.27|446.67|444.27|0
1650384970000|2022-04-19 16:16:10|446.52|444.12|446.36|443.96|446.52|444.12|446.36|443.96|0
1650384980000|2022-04-19 16:16:20|446.2|443.8|446.2|443.8|446.2|443.8|446.2|443.8|0
1650384990000|2022-04-19 16:16:30|446.51|444.11|446.67|444.27|446.67|444.27|446.51|444.11|0
1650385000000|2022-04-19 16:16:40|446.83|444.43|446.83|444.43|446.83|444.43|446.67|444.27|0
1650385010000|2022-04-19 16:16:50|446.67|444.27|446.67|444.27|446.83|444.43|446.67|444.27|0
1650385020000|2022-04-19 16:17:00|446.51|444.11|446.51|444.11|446.51|444.11|446.51|444.11|0
1650385030000|2022-04-19 16:17:10|446.36|443.96|446.36|443.96|446.36|443.96|446.2|443.8|0
1650385040000|2022-04-19 16:17:20|446.51|444.11|446.36|443.96|446.51|444.11|446.36|443.96|0
1650385050000|2022-04-19 16:17:30|446.2|443.8|446.04|443.64|446.2|443.8|446.04|443.64|0
1650385060000|2022-04-19 16:17:40|445.88|443.48|445.72|443.32|445.88|443.48|445.72|443.32|0
1650385070000|2022-04-19 16:17:50|445.56|443.16|445.56|443.16|445.72|443.32|445.56|443.16|0
1650385080000|2022-04-19 16:18:00|445.72|443.32|445.88|443.48|446.04|443.64|445.72|443.32|0
1650385090000|2022-04-19 16:18:10|446.04|443.64|446.04|443.64|446.04|443.64|446.04|443.64|0
1650385100000|2022-04-19 16:18:20|445.88|443.48|445.88|443.48|445.88|443.48|445.88|443.48|0
1650385110000|2022-04-19 16:18:30|446.2|443.8|445.88|443.48|446.2|443.8|445.88|443.48|0
1650385120000|2022-04-19 16:18:40|446.04|443.64|446.35|443.95|446.35|443.95|446.04|443.64|0
1650385130000|2022-04-19 16:18:50|446.2|443.8|446.51|444.11|446.51|444.11|446.2|443.8|0
1650385140000|2022-04-19 16:19:00|446.67|444.27|446.2|443.8|446.67|444.27|446.2|443.8|0
1650385150000|2022-04-19 16:19:10|446.43|444.03|446.67|444.27|446.67|444.27|446.43|444.03|0
1650385160000|2022-04-19 16:19:20|446.83|444.43|446.67|444.27|446.83|444.43|446.67|444.27|0
1650385170000|2022-04-19 16:19:30|446.51|444.11|446.35|443.95|446.51|444.11|446.35|443.95|0
1650385180000|2022-04-19 16:19:40|446.51|444.11|446.35|443.95|446.51|444.11|446.35|443.95|0
1650385190000|2022-04-19 16:19:50|446.51|444.11|446.67|444.27|446.67|444.27|446.51|444.11|0
1650385200000|2022-04-19 16:20:00|446.51|444.11|446.83|444.43|446.83|444.43|446.51|444.11|0
1650385210000|2022-04-19 16:20:10|446.67|444.27|446.83|444.43|446.83|444.43|446.67|444.27|0
1650385220000|2022-04-19 16:20:20|446.51|444.11|446.51|444.11|446.67|444.27|446.51|444.11|0
1650385230000|2022-04-19 16:20:30|446.83|444.43|446.83|444.43|446.99|444.59|446.83|444.43|0
1650385240000|2022-04-19 16:20:40|446.67|444.27|446.67|444.27|446.67|444.27|446.67|444.27|0
1650385250000|2022-04-19 16:20:50|446.51|444.11|446.51|444.11|446.51|444.11|446.51|444.11|0
1650385260000|2022-04-19 16:21:00|446.59|444.19|446.67|444.27|446.67|444.27|446.51|444.11|0
1650385270000|2022-04-19 16:21:10|446.83|444.43|446.83|444.43|446.99|444.59|446.83|444.43|0
1650385280000|2022-04-19 16:21:20|446.91|444.51|446.99|444.59|446.99|444.59|446.83|444.43|0
1650385290000|2022-04-19 16:21:30|446.83|444.43|446.83|444.43|446.83|444.43|446.83|444.43|0
1650385300000|2022-04-19 16:21:40|446.99|444.59|446.99|444.59|446.99|444.59|446.99|444.59|0
1650385310000|2022-04-19 16:21:50|447.15|444.75|447.15|444.75|447.15|444.75|447.15|444.75|0
1650385320000|2022-04-19 16:22:00|447.31|444.91|448.11|445.71|448.11|445.71|447.31|444.91|0
1650385330000|2022-04-19 16:22:10|447.95|445.55|447.79|445.39|447.95|445.55|447.79|445.39|0
1650385340000|2022-04-19 16:22:20|447.63|445.23|447.95|445.55|447.95|445.55|447.63|445.23|0
1650385350000|2022-04-19 16:22:30|448.11|445.71|447.79|445.39|448.11|445.71|447.79|445.39|0
1650385360000|2022-04-19 16:22:40|447.95|445.55|447.95|445.55|447.95|445.55|447.95|445.55|0
1650385370000|2022-04-19 16:22:50|448.11|445.71|447.79|445.39|448.11|445.71|447.79|445.39|0
1650385380000|2022-04-19 16:23:00|447.63|445.23|448.11|445.71|448.11|445.71|447.63|445.23|0
1650385390000|2022-04-19 16:23:10|448.26|445.86|448.11|445.71|448.26|445.86|447.95|445.55|0
1650385400000|2022-04-19 16:23:20|448.26|445.86|448.11|445.71|448.26|445.86|448.11|445.71|0
1650385410000|2022-04-19 16:23:30|447.95|445.55|447.79|445.39|447.95|445.55|447.79|445.39|0
1650385420000|2022-04-19 16:23:40|447.95|445.55|448.11|445.71|448.11|445.71|447.95|445.55|0
1650385430000|2022-04-19 16:23:50|447.95|445.55|447.95|445.55|447.95|445.55|447.95|445.55|0
1650385440000|2022-04-19 16:24:00|448.11|445.71|447.63|445.23|448.11|445.71|447.63|445.23|0
1650385450000|2022-04-19 16:24:10|447.79|445.39|447.79|445.39|447.79|445.39|447.79|445.39|0
1650385460000|2022-04-19 16:24:20|447.95|445.55|448.1|445.7|448.1|445.7|447.95|445.55|0
1650385470000|2022-04-19 16:24:30|447.95|445.55|448.1|445.7|448.1|445.7|447.95|445.55|0
1650385480000|2022-04-19 16:24:40|448.26|445.86|448.1|445.7|448.26|445.86|448.1|445.7|0
1650385490000|2022-04-19 16:24:50|448.26|445.86|447.95|445.55|448.26|445.86|447.95|445.55|0
1650385500000|2022-04-19 16:25:00|447.79|445.39|448.1|445.7|448.1|445.7|447.79|445.39|0
1650385510000|2022-04-19 16:25:10|447.95|445.55|447.95|445.55|448.1|445.7|447.95|445.55|0
1650385520000|2022-04-19 16:25:20|447.94|445.54|447.79|445.39|447.94|445.54|447.79|445.39|0
1650385530000|2022-04-19 16:25:30|447.63|445.23|447.63|445.23|447.63|445.23|447.47|445.07|0
1650385540000|2022-04-19 16:25:40|447.47|445.07|448.26|445.86|448.26|445.86|447.47|445.07|0
1650385550000|2022-04-19 16:25:50|448.1|445.7|448.42|446.02|448.58|446.18|448.1|445.7|0
1650385560000|2022-04-19 16:26:00|448.26|445.86|448.26|445.86|448.42|446.02|448.26|445.86|0
1650385570000|2022-04-19 16:26:10|448.1|445.7|448.1|445.7|448.26|445.86|448.1|445.7|0
1650385580000|2022-04-19 16:26:20|447.94|445.54|448.1|445.7|448.1|445.7|447.94|445.54|0
1650385590000|2022-04-19 16:26:30|448.26|445.86|447.94|445.54|448.26|445.86|447.94|445.54|0
1650385600000|2022-04-19 16:26:40|448.1|445.7|447.78|445.38|448.1|445.7|447.78|445.38|0
1650385610000|2022-04-19 16:26:50|447.63|445.23|447.63|445.23|447.63|445.23|447.63|445.23|0
1650385620000|2022-04-19 16:27:00|447.47|445.07|447.47|445.07|447.47|445.07|447.31|444.91|0
1650385630000|2022-04-19 16:27:10|447.31|444.91|447.15|444.75|447.31|444.91|447.15|444.75|0
1650385640000|2022-04-19 16:27:20|447.06|444.66|447.06|444.66|447.06|444.66|447.06|444.66|0
1650385650000|2022-04-19 16:27:30|447.15|444.75|447.15|444.75|447.15|444.75|447.15|444.75|0
1650385660000|2022-04-19 16:27:40|447.31|444.91|447.47|445.07|447.63|445.23|447.31|444.91|0
1650385670000|2022-04-19 16:27:50|447.31|444.91|446.99|444.59|447.31|444.91|446.99|444.59|0
1650385680000|2022-04-19 16:28:00|447.31|444.91|446.67|444.27|447.31|444.91|446.67|444.27|0
1650385690000|2022-04-19 16:28:10|446.51|444.11|446.35|443.95|446.51|444.11|446.35|443.95|0
1650385700000|2022-04-19 16:28:20|446.51|444.11|446.51|444.11|446.51|444.11|446.35|443.95|0
1650385710000|2022-04-19 16:28:30|446.35|443.95|446.03|443.63|446.35|443.95|446.03|443.63|0
1650385720000|2022-04-19 16:28:40|446.35|443.95|446.19|443.79|446.35|443.95|446.19|443.79|0
1650385730000|2022-04-19 16:28:50|446.03|443.63|446.19|443.79|446.19|443.79|446.03|443.63|0
1650385740000|2022-04-19 16:29:00|446.03|443.63|446.03|443.63|446.19|443.79|445.87|443.47|0
1650385750000|2022-04-19 16:29:10|445.87|443.47|445.71|443.31|445.87|443.47|445.71|443.31|0
1650385760000|2022-04-19 16:29:20|445.4|443|445.4|443|445.4|443|445.24|442.84|0
1650385770000|2022-04-19 16:29:30|445.55|443.15|445.87|443.47|445.87|443.47|445.4|443|0
1650385780000|2022-04-19 16:29:40|445.79|443.39|445.71|443.31|446.03|443.63|445.71|443.31|0
1650385790000|2022-04-19 16:29:50|445.87|443.47|445.71|443.31|445.87|443.47|445.71|443.31|0
1650385800000|2022-04-19 16:30:00|445.87|443.47|446.19|443.79|446.19|443.79|445.87|443.47|0
1650385810000|2022-04-19 16:30:10|446.51|444.11|445.71|443.31|446.51|444.11|445.71|443.31|0
1650385820000|2022-04-19 16:30:20|445.55|443.15|445.24|442.84|445.55|443.15|445.24|442.84|0
1650385830000|2022-04-19 16:30:30|445.39|442.99|445.39|442.99|445.39|442.99|445.39|442.99|0
1650385840000|2022-04-19 16:30:40|444.92|442.52|445.39|442.99|445.39|442.99|444.92|442.52|0
1650385850000|2022-04-19 16:30:50|445.31|442.91|445.08|442.68|445.39|442.99|445.08|442.68|0
1650385860000|2022-04-19 16:31:00|445.24|442.84|444.92|442.52|445.24|442.84|444.92|442.52|0
1650385870000|2022-04-19 16:31:10|445.08|442.68|445.24|442.84|445.24|442.84|445.08|442.68|0
1650385880000|2022-04-19 16:31:20|445.55|443.15|445.24|442.84|445.55|443.15|445.24|442.84|0
1650385890000|2022-04-19 16:31:30|445.08|442.68|445.08|442.68|445.08|442.68|445.08|442.68|0
1650385900000|2022-04-19 16:31:40|445.24|442.84|445.39|442.99|445.39|442.99|445.24|442.84|0
1650385910000|2022-04-19 16:31:50|445.71|443.31|445.71|443.31|445.71|443.31|445.71|443.31|0
1650385920000|2022-04-19 16:32:00|445.55|443.15|445.39|442.99|445.55|443.15|445.39|442.99|0
1650385930000|2022-04-19 16:32:10|445.55|443.15|445.39|442.99|445.55|443.15|445.39|442.99|0
1650385940000|2022-04-19 16:32:20|445.55|443.15|445.23|442.83|445.55|443.15|445.23|442.83|0
1650385950000|2022-04-19 16:32:30|445.08|442.68|445.23|442.83|445.23|442.83|445.08|442.68|0
1650385960000|2022-04-19 16:32:40|445.39|442.99|445.31|442.91|445.39|442.99|445.23|442.83|0
1650385970000|2022-04-19 16:32:50|445.23|442.83|445.23|442.83|445.23|442.83|445.23|442.83|0
1650385980000|2022-04-19 16:33:00|445.39|442.99|445.08|442.68|445.39|442.99|445.08|442.68|0
1650385990000|2022-04-19 16:33:10|445.23|442.83|445.39|442.99|445.39|442.99|445.23|442.83|0
1650386000000|2022-04-19 16:33:20|445.55|443.15|445.39|442.99|445.55|443.15|445.39|442.99|0
1650386030000|2022-04-19 16:33:50|445.55|443.15|445.55|443.15|445.55|443.15|445.55|443.15|0
1650386040000|2022-04-19 16:34:00|446.19|443.79|446.19|443.79|446.35|443.95|446.19|443.79|0
1650386050000|2022-04-19 16:34:10|446.35|443.95|445.71|443.31|446.35|443.95|445.71|443.31|0
1650386060000|2022-04-19 16:34:20|445.87|443.47|445.87|443.47|445.87|443.47|445.71|443.31|0
1650386070000|2022-04-19 16:34:30|446.03|443.63|446.03|443.63|446.03|443.63|446.03|443.63|0
1650386080000|2022-04-19 16:34:40|446.19|443.79|446.19|443.79|446.19|443.79|446.19|443.79|0
1650386090000|2022-04-19 16:34:50|446.03|443.63|446.19|443.79|446.19|443.79|446.03|443.63|0
1650386100000|2022-04-19 16:35:00|446.35|443.95|446.51|444.11|446.51|444.11|446.35|443.95|0
1650386110000|2022-04-19 16:35:10|446.67|444.27|446.82|444.42|446.82|444.42|446.67|444.27|0
1650386120000|2022-04-19 16:35:20|446.67|444.27|446.51|444.11|446.67|444.27|446.51|444.11|0
1650386130000|2022-04-19 16:35:30|446.58|444.18|446.58|444.18|446.58|444.18|446.58|444.18|0
1650386140000|2022-04-19 16:35:40|446.35|443.95|446.03|443.63|446.35|443.95|446.03|443.63|0
1650386150000|2022-04-19 16:35:50|446.19|443.79|446.19|443.79|446.19|443.79|446.19|443.79|0
1650386160000|2022-04-19 16:36:00|446.35|443.95|446.51|444.11|446.51|444.11|446.19|443.79|0
1650386170000|2022-04-19 16:36:10|446.67|444.27|446.35|443.95|446.67|444.27|446.35|443.95|0
1650386180000|2022-04-19 16:36:20|446.51|444.11|446.19|443.79|446.51|444.11|446.19|443.79|0
1650386190000|2022-04-19 16:36:30|446.03|443.63|446.03|443.63|446.03|443.63|446.03|443.63|0
1650386200000|2022-04-19 16:36:40|446.19|443.79|446.19|443.79|446.19|443.79|446.19|443.79|0
1650386210000|2022-04-19 16:36:50|446.03|443.63|446.03|443.63|446.1|443.7|446.03|443.63|0
1650386220000|2022-04-19 16:37:00|445.87|443.47|445.55|443.15|445.87|443.47|445.47|443.07|0
1650386230000|2022-04-19 16:37:10|445.39|442.99|444.91|442.51|445.39|442.99|444.91|442.51|0
1650386240000|2022-04-19 16:37:20|444.76|442.36|444.6|442.2|444.76|442.36|444.44|442.04|0
1650386250000|2022-04-19 16:37:30|444.76|442.36|444.91|442.51|444.91|442.51|444.76|442.36|0
1650386260000|2022-04-19 16:37:40|444.76|442.36|444.76|442.36|444.76|442.36|444.6|442.2|0
1650386270000|2022-04-19 16:37:50|444.6|442.2|444.6|442.2|444.6|442.2|444.44|442.04|0
1650386280000|2022-04-19 16:38:00|444.44|442.04|443.8|441.4|444.44|442.04|443.8|441.4|0
1650386290000|2022-04-19 16:38:10|443.96|441.56|443.96|441.56|443.96|441.56|443.96|441.56|0
1650386300000|2022-04-19 16:38:20|443.8|441.4|443.72|441.32|443.8|441.4|443.64|441.24|0
1650386310000|2022-04-19 16:38:30|443.64|441.24|443.33|440.93|443.64|441.24|443.33|440.93|0
1650386320000|2022-04-19 16:38:40|443.48|441.08|443.8|441.4|443.8|441.4|443.48|441.08|0
1650386330000|2022-04-19 16:38:50|443.48|441.08|443.48|441.08|443.48|441.08|443.33|440.93|0
1650386340000|2022-04-19 16:39:00|443.8|441.4|443.8|441.4|443.8|441.4|443.8|441.4|0
1650386350000|2022-04-19 16:39:10|443.33|440.93|443.33|440.93|443.33|440.93|443.33|440.93|0
1650386360000|2022-04-19 16:39:20|443.17|440.77|443.17|440.77|443.17|440.77|443.17|440.77|0
1650386370000|2022-04-19 16:39:30|443.33|440.93|443.17|440.77|443.33|440.93|443.17|440.77|0
1650386380000|2022-04-19 16:39:40|442.85|440.45|442.85|440.45|442.85|440.45|442.69|440.29|0
1650386390000|2022-04-19 16:39:50|442.69|440.29|442.85|440.45|442.85|440.45|442.69|440.29|0
1650386400000|2022-04-19 16:40:00|443.01|440.61|443.17|440.77|443.17|440.77|443.01|440.61|0
1650386410000|2022-04-19 16:40:10|443.01|440.61|443.01|440.61|443.01|440.61|443.01|440.61|0
1650386420000|2022-04-19 16:40:20|443.08|440.68|443.33|440.93|443.33|440.93|443.08|440.68|0
1650386430000|2022-04-19 16:40:30|443.17|440.77|443.01|440.61|443.17|440.77|443.01|440.61|0
1650386440000|2022-04-19 16:40:40|442.85|440.45|442.85|440.45|442.85|440.45|442.85|440.45|0
1650386450000|2022-04-19 16:40:50|443.17|440.77|443.33|440.93|443.33|440.93|443.01|440.61|0
1650386460000|2022-04-19 16:41:00|443.17|440.77|442.85|440.45|443.17|440.77|442.85|440.45|0
1650386470000|2022-04-19 16:41:10|443.01|440.61|442.69|440.29|443.01|440.61|442.69|440.29|0
1650386480000|2022-04-19 16:41:20|442.85|440.45|442.85|440.45|442.85|440.45|442.85|440.45|0
1650386490000|2022-04-19 16:41:30|442.77|440.37|442.85|440.45|442.85|440.45|442.69|440.29|0
1650386500000|2022-04-19 16:41:40|442.69|440.29|443.17|440.77|443.17|440.77|442.69|440.29|0
1650386510000|2022-04-19 16:41:50|443.01|440.61|443.01|440.61|443.01|440.61|443.01|440.61|0
1650386520000|2022-04-19 16:42:00|443.17|440.77|443.32|440.92|443.32|440.92|443.17|440.77|0
1650386530000|2022-04-19 16:42:10|443.48|441.08|443.17|440.77|443.48|441.08|443.17|440.77|0
1650386540000|2022-04-19 16:42:20|443.32|440.92|443.01|440.61|443.32|440.92|443.01|440.61|0
1650386550000|2022-04-19 16:42:30|443.17|440.77|443.17|440.77|443.17|440.77|443.17|440.77|0
1650386560000|2022-04-19 16:42:40|443.01|440.61|443.17|440.77|443.17|440.77|443.01|440.61|0
1650386570000|2022-04-19 16:42:50|443.01|440.61|443.01|440.61|443.01|440.61|443.01|440.61|0
1650386580000|2022-04-19 16:43:00|443.17|440.77|443.01|440.61|443.17|440.77|443.01|440.61|0
1650386590000|2022-04-19 16:43:10|442.85|440.45|442.85|440.45|442.85|440.45|442.85|440.45|0
1650386600000|2022-04-19 16:43:20|443.01|440.61|442.85|440.45|443.01|440.61|442.85|440.45|0
1650386610000|2022-04-19 16:43:30|443.01|440.61|443.17|440.77|443.17|440.77|443.01|440.61|0
1650386620000|2022-04-19 16:43:40|443.32|440.92|443.32|440.92|443.32|440.92|443.32|440.92|0
1650386630000|2022-04-19 16:43:50|443.48|441.08|443.48|441.08|443.48|441.08|443.48|441.08|0
1650386640000|2022-04-19 16:44:00|443.64|441.24|444.28|441.88|444.28|441.88|443.64|441.24|0
1650386660000|2022-04-19 16:44:20|444.59|442.19|444.28|441.88|444.59|442.19|444.28|441.88|0
1650386670000|2022-04-19 16:44:30|444.43|442.03|444.59|442.19|444.75|442.35|444.43|442.03|0
1650386680000|2022-04-19 16:44:40|444.43|442.03|444.28|441.88|444.43|442.03|444.28|441.88|0
1650386690000|2022-04-19 16:44:50|444.43|442.03|444.12|441.72|444.43|442.03|444.12|441.72|0
1650386710000|2022-04-19 16:45:10|443.8|441.4|443.32|440.92|443.8|441.4|443.32|440.92|0
1650386730000|2022-04-19 16:45:30|443.48|441.08|443.48|441.08|443.48|441.08|443.48|441.08|0
1650386740000|2022-04-19 16:45:40|443.32|440.92|443.16|440.76|443.32|440.92|443.16|440.76|0
1650386750000|2022-04-19 16:45:50|443.64|441.24|443.64|441.24|443.64|441.24|443.64|441.24|0
1650386760000|2022-04-19 16:46:00|443.8|441.4|443.96|441.56|443.96|441.56|443.8|441.4|0
1650386770000|2022-04-19 16:46:10|444.12|441.72|444.12|441.72|444.12|441.72|444.12|441.72|0
1650386780000|2022-04-19 16:46:20|444.03|441.63|444.27|441.87|444.28|441.88|444.03|441.63|0
1650386790000|2022-04-19 16:46:30|444.12|441.72|443.8|441.4|444.12|441.72|443.8|441.4|0
1650386800000|2022-04-19 16:46:40|443.96|441.56|443.96|441.56|443.96|441.56|443.96|441.56|0
1650386810000|2022-04-19 16:46:50|444.12|441.72|443.96|441.56|444.12|441.72|443.96|441.56|0
1650386820000|2022-04-19 16:47:00|444.12|441.72|444.12|441.72|444.12|441.72|444.12|441.72|0
1650386830000|2022-04-19 16:47:10|444.27|441.87|444.27|441.87|444.27|441.87|444.27|441.87|0
1650386840000|2022-04-19 16:47:20|444.43|442.03|444.75|442.35|444.75|442.35|444.43|442.03|0
1650386850000|2022-04-19 16:47:30|444.59|442.19|444.59|442.19|444.59|442.19|444.59|442.19|0
1650386860000|2022-04-19 16:47:40|444.75|442.35|444.75|442.35|444.75|442.35|444.75|442.35|0
1650386870000|2022-04-19 16:47:50|444.59|442.19|444.27|441.87|444.59|442.19|444.27|441.87|0
1650386880000|2022-04-19 16:48:00|444.43|442.03|444.59|442.19|444.59|442.19|444.43|442.03|0
1650386890000|2022-04-19 16:48:10|444.43|442.03|444.59|442.19|444.59|442.19|444.43|442.03|0
1650386910000|2022-04-19 16:48:30|444.75|442.35|444.59|442.19|444.75|442.35|444.59|442.19|0
1650386920000|2022-04-19 16:48:40|444.43|442.03|444.43|442.03|444.43|442.03|444.43|442.03|0
1650386930000|2022-04-19 16:48:50|444.59|442.19|444.59|442.19|444.59|442.19|444.43|442.03|0
1650386940000|2022-04-19 16:49:00|444.43|442.03|444.27|441.87|444.43|442.03|444.27|441.87|0
1650386950000|2022-04-19 16:49:10|444.43|442.03|444.59|442.19|444.59|442.19|444.43|442.03|0
1650386960000|2022-04-19 16:49:20|444.51|442.11|444.43|442.03|444.59|442.19|444.43|442.03|0
1650386970000|2022-04-19 16:49:30|444.27|441.87|444.43|442.03|444.43|442.03|444.27|441.87|0
1650386980000|2022-04-19 16:49:40|444.75|442.35|444.59|442.19|444.75|442.35|444.59|442.19|0
1650386990000|2022-04-19 16:49:50|444.43|442.03|444.43|442.03|444.43|442.03|444.43|442.03|0
1650387000000|2022-04-19 16:50:00|444.27|441.87|444.35|441.95|444.43|442.03|444.27|441.87|0
1650387010000|2022-04-19 16:50:10|444.43|442.03|444.35|441.95|444.59|442.19|444.35|441.95|0
1650387020000|2022-04-19 16:50:20|444.27|441.87|444.27|441.87|444.27|441.87|444.11|441.71|0
1650387030000|2022-04-19 16:50:30|444.43|442.03|444.43|442.03|444.43|442.03|444.43|442.03|0
1650387040000|2022-04-19 16:50:40|444.59|442.19|444.75|442.35|444.75|442.35|444.59|442.19|0
1650387050000|2022-04-19 16:50:50|444.59|442.19|444.91|442.51|444.91|442.51|444.59|442.19|0
1650387060000|2022-04-19 16:51:00|445.07|442.67|445.39|442.99|445.7|443.3|445.07|442.67|0
1650387070000|2022-04-19 16:51:10|445.54|443.14|445.86|443.46|445.86|443.46|445.54|443.14|0
1650387080000|2022-04-19 16:51:20|446.02|443.62|446.18|443.78|446.18|443.78|446.02|443.62|0
1650387090000|2022-04-19 16:51:30|446.34|443.94|446.34|443.94|446.34|443.94|446.18|443.78|0
1650387100000|2022-04-19 16:51:40|446.5|444.1|446.5|444.1|446.5|444.1|446.34|443.94|0
1650387110000|2022-04-19 16:51:50|446.34|443.94|446.18|443.78|446.34|443.94|446.18|443.78|0
1650387120000|2022-04-19 16:52:00|446.34|443.94|446.02|443.62|446.34|443.94|446.02|443.62|0
1650387130000|2022-04-19 16:52:10|446.18|443.78|446.02|443.62|446.18|443.78|446.02|443.62|0
1650387150000|2022-04-19 16:52:30|445.86|443.46|445.86|443.46|445.86|443.46|445.86|443.46|0
1650387160000|2022-04-19 16:52:40|446.02|443.62|446.18|443.78|446.34|443.94|446.02|443.62|0
1650387170000|2022-04-19 16:52:50|446.02|443.62|446.02|443.62|446.02|443.62|446.02|443.62|0
1650387180000|2022-04-19 16:53:00|445.86|443.46|445.7|443.3|445.86|443.46|445.7|443.3|0
1650387190000|2022-04-19 16:53:10|445.86|443.46|445.86|443.46|445.86|443.46|445.86|443.46|0
1650387200000|2022-04-19 16:53:20|445.7|443.3|445.54|443.14|445.7|443.3|445.54|443.14|0
1650387210000|2022-04-19 16:53:30|445.7|443.3|445.54|443.14|445.7|443.3|445.54|443.14|0
1650387220000|2022-04-19 16:53:40|445.7|443.3|446.02|443.62|446.02|443.62|445.7|443.3|0
1650387230000|2022-04-19 16:53:50|445.86|443.46|445.7|443.3|446.02|443.62|445.7|443.3|0
1650387240000|2022-04-19 16:54:00|445.54|443.14|445.86|443.46|445.86|443.46|445.54|443.14|0
1650387250000|2022-04-19 16:54:10|446.02|443.62|445.86|443.46|446.02|443.62|445.7|443.3|0
1650387260000|2022-04-19 16:54:20|446.02|443.62|445.7|443.3|446.02|443.62|445.7|443.3|0
1650387270000|2022-04-19 16:54:30|445.86|443.46|445.54|443.14|445.86|443.46|445.54|443.14|0
1650387280000|2022-04-19 16:54:40|445.7|443.3|445.7|443.3|445.7|443.3|445.7|443.3|0
1650387290000|2022-04-19 16:54:50|445.54|443.14|445.7|443.3|445.7|443.3|445.54|443.14|0
1650387300000|2022-04-19 16:55:00|445.54|443.14|445.7|443.3|445.7|443.3|445.54|443.14|0
1650387310000|2022-04-19 16:55:10|445.62|443.22|446.02|443.62|446.02|443.62|445.54|443.14|0
1650387320000|2022-04-19 16:55:20|446.18|443.78|445.86|443.46|446.18|443.78|445.86|443.46|0
1650387340000|2022-04-19 16:55:40|446.02|443.62|445.86|443.46|446.02|443.62|445.86|443.46|0
1650387350000|2022-04-19 16:55:50|445.7|443.3|445.54|443.14|445.7|443.3|445.54|443.14|0
1650387370000|2022-04-19 16:56:10|445.7|443.3|445.86|443.46|445.86|443.46|445.7|443.3|0
1650387380000|2022-04-19 16:56:20|445.7|443.3|445.86|443.46|445.86|443.46|445.7|443.3|0
1650387390000|2022-04-19 16:56:30|445.54|443.14|445.54|443.14|445.86|443.46|445.54|443.14|0
1650387400000|2022-04-19 16:56:40|445.7|443.3|445.06|442.66|445.7|443.3|445.06|442.66|0
1650387410000|2022-04-19 16:56:50|444.91|442.51|445.06|442.66|445.06|442.66|444.75|442.35|0
1650387420000|2022-04-19 16:57:00|444.91|442.51|444.91|442.51|444.91|442.51|444.75|442.35|0
1650387430000|2022-04-19 16:57:10|444.75|442.35|444.75|442.35|444.75|442.35|444.75|442.35|0
1650387440000|2022-04-19 16:57:20|445.06|442.66|444.91|442.51|445.06|442.66|444.91|442.51|0
1650387450000|2022-04-19 16:57:30|445.06|442.66|444.91|442.51|445.06|442.66|444.91|442.51|0
1650387460000|2022-04-19 16:57:40|444.75|442.35|444.75|442.35|444.91|442.51|444.75|442.35|0
1650387470000|2022-04-19 16:57:50|444.91|442.51|445.06|442.66|445.06|442.66|444.91|442.51|0
1650387480000|2022-04-19 16:58:00|444.75|442.35|444.43|442.03|444.75|442.35|444.27|441.87|0
1650387490000|2022-04-19 16:58:10|444.91|442.51|444.91|442.51|444.91|442.51|444.75|442.35|0
1650387500000|2022-04-19 16:58:20|444.75|442.35|444.43|442.03|444.75|442.35|444.43|442.03|0
1650387510000|2022-04-19 16:58:30|444.5|442.1|444.59|442.19|444.59|442.19|444.5|442.1|0
1650387520000|2022-04-19 16:58:40|444.9|442.5|445.22|442.82|445.22|442.82|444.9|442.5|0
1650387530000|2022-04-19 16:58:50|445.38|442.98|445.38|442.98|445.54|443.14|445.38|442.98|0
1650387540000|2022-04-19 16:59:00|445.06|442.66|445.22|442.82|445.22|442.82|445.06|442.66|0
1650387550000|2022-04-19 16:59:10|445.06|442.66|444.9|442.5|445.06|442.66|444.9|442.5|0
1650387560000|2022-04-19 16:59:20|444.75|442.35|444.9|442.5|444.9|442.5|444.75|442.35|0
1650387570000|2022-04-19 16:59:30|444.75|442.35|444.59|442.19|444.75|442.35|444.59|442.19|0
1650387580000|2022-04-19 16:59:40|444.75|442.35|444.43|442.03|444.75|442.35|444.43|442.03|0
1650387590000|2022-04-19 16:59:50|444.5|442.1|444.43|442.03|444.5|442.1|444.43|442.03|0
1650387600000|2022-04-19 17:00:00|444.9|442.5|444.59|442.19|444.9|442.5|444.59|442.19|0
1650387610000|2022-04-19 17:00:10|444.43|442.03|444.43|442.03|444.59|442.19|444.43|442.03|0
1650387620000|2022-04-19 17:00:20|444.27|441.87|444.27|441.87|444.27|441.87|444.27|441.87|0
1650387640000|2022-04-19 17:00:40|444.43|442.03|444.27|441.87|444.59|442.19|444.27|441.87|0
1650387650000|2022-04-19 17:00:50|444.11|441.71|444.11|441.71|444.11|441.71|444.11|441.71|0
1650387660000|2022-04-19 17:01:00|444.43|442.03|444.11|441.71|444.43|442.03|444.11|441.71|0
1650387670000|2022-04-19 17:01:10|444.43|442.03|444.59|442.19|444.59|442.19|444.43|442.03|0
1650387680000|2022-04-19 17:01:20|444.74|442.34|444.59|442.19|444.74|442.34|444.59|442.19|0
1650387690000|2022-04-19 17:01:30|444.43|442.03|444.11|441.71|444.43|442.03|444.11|441.71|0
1650387700000|2022-04-19 17:01:40|444.43|442.03|444.27|441.87|444.43|442.03|444.27|441.87|0
1650387710000|2022-04-19 17:01:50|444.59|442.19|444.59|442.19|444.59|442.19|444.59|442.19|0
1650387720000|2022-04-19 17:02:00|444.43|442.03|444.43|442.03|444.59|442.19|444.27|441.87|0
1650387730000|2022-04-19 17:02:10|444.5|442.1|444.59|442.19|444.59|442.19|444.5|442.1|0
1650387740000|2022-04-19 17:02:20|444.74|442.34|444.66|442.26|444.74|442.34|444.43|442.03|0
1650387750000|2022-04-19 17:02:30|444.74|442.34|444.59|442.19|444.74|442.34|444.59|442.19|0
1650387760000|2022-04-19 17:02:40|444.43|442.03|444.74|442.34|444.74|442.34|444.43|442.03|0
1650387770000|2022-04-19 17:02:50|444.9|442.5|445.38|442.98|445.38|442.98|444.9|442.5|0
1650387780000|2022-04-19 17:03:00|445.54|443.14|445.86|443.46|446.02|443.62|445.54|443.14|0
1650387790000|2022-04-19 17:03:10|445.7|443.3|445.7|443.3|445.86|443.46|445.7|443.3|0
1650387800000|2022-04-19 17:03:20|445.93|443.53|446.18|443.78|446.18|443.78|445.93|443.53|0
1650387810000|2022-04-19 17:03:30|446.02|443.62|446.02|443.62|446.02|443.62|445.86|443.46|0
1650387820000|2022-04-19 17:03:40|445.86|443.46|445.86|443.46|445.86|443.46|445.86|443.46|0
1650387830000|2022-04-19 17:03:50|446.02|443.62|445.54|443.14|446.02|443.62|445.54|443.14|0
1650387850000|2022-04-19 17:04:10|445.38|442.98|445.06|442.66|445.46|443.06|445.06|442.66|0
1650387860000|2022-04-19 17:04:20|444.9|442.5|445.38|442.98|445.38|442.98|444.9|442.5|0
1650387870000|2022-04-19 17:04:30|445.54|443.14|445.38|442.98|445.54|443.14|445.38|442.98|0
1650387880000|2022-04-19 17:04:40|445.54|443.14|445.38|442.98|445.7|443.3|445.38|442.98|0
1650387890000|2022-04-19 17:04:50|445.3|442.9|445.22|442.82|445.3|442.9|445.22|442.82|0
1650387900000|2022-04-19 17:05:00|445.06|442.66|445.22|442.82|445.22|442.82|445.06|442.66|0
1650387910000|2022-04-19 17:05:10|445.38|442.98|445.06|442.66|445.38|442.98|445.06|442.66|0
1650387920000|2022-04-19 17:05:20|444.9|442.5|444.9|442.5|444.9|442.5|444.9|442.5|0
1650387930000|2022-04-19 17:05:30|445.06|442.66|444.9|442.5|445.22|442.82|444.9|442.5|0
1650387940000|2022-04-19 17:05:40|444.74|442.34|444.58|442.18|444.74|442.34|444.58|442.18|0
1650387950000|2022-04-19 17:05:50|444.74|442.34|444.98|442.58|444.98|442.58|444.74|442.34|0
1650387960000|2022-04-19 17:06:00|445.06|442.66|445.54|443.14|445.54|443.14|445.06|442.66|0
1650387970000|2022-04-19 17:06:10|445.7|443.3|445.86|443.46|445.86|443.46|445.7|443.3|0
1650387980000|2022-04-19 17:06:20|445.7|443.3|445.38|442.98|445.7|443.3|445.38|442.98|0
1650387990000|2022-04-19 17:06:30|445.22|442.82|445.54|443.14|445.54|443.14|445.22|442.82|0
1650388000000|2022-04-19 17:06:40|445.7|443.3|445.86|443.46|445.86|443.46|445.54|443.14|0
1650388010000|2022-04-19 17:06:50|446.01|443.61|445.86|443.46|446.01|443.61|445.86|443.46|0
1650388020000|2022-04-19 17:07:00|445.7|443.3|445.14|442.74|445.7|443.3|445.14|442.74|0
1650388030000|2022-04-19 17:07:10|445.38|442.98|445.06|442.66|445.38|442.98|445.06|442.66|0
1650388040000|2022-04-19 17:07:20|444.9|442.5|444.9|442.5|444.9|442.5|444.9|442.5|0
1650388050000|2022-04-19 17:07:30|445.06|442.66|444.58|442.18|445.06|442.66|444.58|442.18|0
1650388060000|2022-04-19 17:07:40|444.42|442.02|444.58|442.18|444.58|442.18|444.42|442.02|0
1650388080000|2022-04-19 17:08:00|444.74|442.34|445.06|442.66|445.06|442.66|444.58|442.18|0
1650388090000|2022-04-19 17:08:10|445.22|442.82|445.22|442.82|445.38|442.98|445.22|442.82|0
1650388100000|2022-04-19 17:08:20|445.38|442.98|444.9|442.5|445.38|442.98|444.9|442.5|0
1650388110000|2022-04-19 17:08:30|445.06|442.66|444.9|442.5|445.22|442.82|444.9|442.5|0
1650388120000|2022-04-19 17:08:40|444.98|442.58|444.58|442.18|444.98|442.58|444.58|442.18|0
1650388130000|2022-04-19 17:08:50|444.42|442.02|444.74|442.34|444.74|442.34|444.42|442.02|0
1650388140000|2022-04-19 17:09:00|444.58|442.18|444.82|442.42|444.9|442.5|444.58|442.18|0
1650388150000|2022-04-19 17:09:10|444.58|442.18|444.74|442.34|444.74|442.34|444.58|442.18|0
1650388160000|2022-04-19 17:09:20|444.9|442.5|444.9|442.5|444.9|442.5|444.9|442.5|0
1650388170000|2022-04-19 17:09:30|445.22|442.82|444.9|442.5|445.22|442.82|444.74|442.34|0
1650388180000|2022-04-19 17:09:40|444.74|442.34|444.26|441.86|444.74|442.34|444.26|441.86|0
1650388190000|2022-04-19 17:09:50|444.42|442.02|443.79|441.39|444.42|442.02|443.79|441.39|0
1650388200000|2022-04-19 17:10:00|443.95|441.55|443.95|441.55|443.95|441.55|443.79|441.39|0
1650388210000|2022-04-19 17:10:10|443.47|441.07|443.95|441.55|443.95|441.55|443.47|441.07|0
1650388220000|2022-04-19 17:10:20|443.79|441.39|443.15|440.75|443.79|441.39|443.15|440.75|0
1650388230000|2022-04-19 17:10:30|443.31|440.91|443.47|441.07|443.47|441.07|443.31|440.91|0
1650388240000|2022-04-19 17:10:40|443.63|441.23|443.47|441.07|443.63|441.23|443.47|441.07|0
1650388250000|2022-04-19 17:10:50|443.63|441.23|443.79|441.39|443.79|441.39|443.63|441.23|0
1650388260000|2022-04-19 17:11:00|443.95|441.55|444.1|441.7|444.1|441.7|443.95|441.55|0
1650388270000|2022-04-19 17:11:10|444.26|441.86|444.26|441.86|444.26|441.86|444.26|441.86|0
1650388280000|2022-04-19 17:11:20|444.1|441.7|444.1|441.7|444.1|441.7|444.1|441.7|0
1650388290000|2022-04-19 17:11:30|443.63|441.23|443.95|441.55|443.95|441.55|443.63|441.23|0
1650388300000|2022-04-19 17:11:40|443.79|441.39|443.79|441.39|443.79|441.39|443.79|441.39|0
1650388310000|2022-04-19 17:11:50|443.63|441.23|443.63|441.23|443.63|441.23|443.63|441.23|0
1650388320000|2022-04-19 17:12:00|443.79|441.39|443.79|441.39|443.79|441.39|443.63|441.23|0
1650388330000|2022-04-19 17:12:10|443.63|441.23|443.79|441.39|443.79|441.39|443.63|441.23|0
1650388340000|2022-04-19 17:12:20|443.95|441.55|444.1|441.7|444.1|441.7|443.95|441.55|0
1650388350000|2022-04-19 17:12:30|443.95|441.55|444.1|441.7|444.1|441.7|443.95|441.55|0
1650388360000|2022-04-19 17:12:40|443.95|441.55|444.1|441.7|444.18|441.78|443.95|441.55|0
1650388370000|2022-04-19 17:12:50|444.26|441.86|444.26|441.86|444.26|441.86|444.26|441.86|0
1650388380000|2022-04-19 17:13:00|444.34|441.94|443.95|441.55|444.34|441.94|443.95|441.55|0
1650388390000|2022-04-19 17:13:10|443.79|441.39|443.79|441.39|443.79|441.39|443.79|441.39|0
1650388400000|2022-04-19 17:13:20|443.63|441.23|443.79|441.39|443.79|441.39|443.63|441.23|0
1650388410000|2022-04-19 17:13:30|443.94|441.54|443.86|441.46|443.94|441.54|443.79|441.39|0
1650388420000|2022-04-19 17:13:40|443.79|441.39|444.1|441.7|444.1|441.7|443.79|441.39|0
1650388430000|2022-04-19 17:13:50|444.26|441.86|443.94|441.54|444.26|441.86|443.86|441.46|0
1650388440000|2022-04-19 17:14:00|443.79|441.39|443.79|441.39|443.94|441.54|443.79|441.39|0
1650388450000|2022-04-19 17:14:10|443.63|441.23|444.26|441.86|444.26|441.86|443.63|441.23|0
1650388460000|2022-04-19 17:14:20|444.1|441.7|444.26|441.86|444.26|441.86|444.1|441.7|0
1650388470000|2022-04-19 17:14:30|444.42|442.02|444.26|441.86|444.42|442.02|444.1|441.7|0
1650388480000|2022-04-19 17:14:40|444.1|441.7|444.1|441.7|444.1|441.7|444.02|441.62|0
1650388490000|2022-04-19 17:14:50|444.26|441.86|444.42|442.02|444.42|442.02|444.26|441.86|0
1650388500000|2022-04-19 17:15:00|444.26|441.86|444.26|441.86|444.26|441.86|444.26|441.86|0
1650388510000|2022-04-19 17:15:10|444.42|442.02|444.1|441.7|444.42|442.02|444.1|441.7|0
1650388520000|2022-04-19 17:15:20|443.94|441.54|444.26|441.86|444.26|441.86|443.94|441.54|0
1650388530000|2022-04-19 17:15:30|444.34|441.94|444.26|441.86|444.34|441.94|444.26|441.86|0
1650388540000|2022-04-19 17:15:40|444.42|442.02|444.9|442.5|444.9|442.5|444.42|442.02|0
1650388550000|2022-04-19 17:15:50|444.74|442.34|445.21|442.81|445.21|442.81|444.74|442.34|0
1650388560000|2022-04-19 17:16:00|445.06|442.66|445.21|442.81|445.21|442.81|445.06|442.66|0
1650388570000|2022-04-19 17:16:10|445.29|442.89|445.53|443.13|445.53|443.13|445.29|442.89|0
1650388580000|2022-04-19 17:16:20|445.37|442.97|445.37|442.97|445.37|442.97|445.37|442.97|0
1650388590000|2022-04-19 17:16:30|445.53|443.13|445.13|442.73|445.53|443.13|445.13|442.73|0
1650388600000|2022-04-19 17:16:40|445.21|442.81|445.06|442.66|445.21|442.81|445.06|442.66|0
1650388610000|2022-04-19 17:16:50|445.21|442.81|445.06|442.66|445.21|442.81|445.06|442.66|0
1650388620000|2022-04-19 17:17:00|445.21|442.81|445.06|442.66|445.21|442.81|445.06|442.66|0
1650388630000|2022-04-19 17:17:10|444.9|442.5|444.74|442.34|445.06|442.66|444.74|442.34|0
1650388650000|2022-04-19 17:17:30|444.58|442.18|444.42|442.02|444.58|442.18|444.42|442.02|0
1650388660000|2022-04-19 17:17:40|444.5|442.1|444.58|442.18|444.58|442.18|444.42|442.02|0
1650388670000|2022-04-19 17:17:50|444.74|442.34|444.74|442.34|444.9|442.5|444.74|442.34|0
1650388680000|2022-04-19 17:18:00|444.58|442.18|444.58|442.18|444.58|442.18|444.58|442.18|0
1650388690000|2022-04-19 17:18:10|444.65|442.25|444.42|442.02|444.65|442.25|444.26|441.86|0
1650388700000|2022-04-19 17:18:20|444.26|441.86|444.42|442.02|444.42|442.02|444.26|441.86|0
1650388710000|2022-04-19 17:18:30|444.74|442.34|444.9|442.5|444.9|442.5|444.74|442.34|0
1650388720000|2022-04-19 17:18:40|444.74|442.34|444.74|442.34|444.74|442.34|444.74|442.34|0
1650388730000|2022-04-19 17:18:50|444.58|442.18|444.9|442.5|444.9|442.5|444.58|442.18|0
1650388740000|2022-04-19 17:19:00|444.97|442.57|445.05|442.65|445.05|442.65|444.9|442.5|0
1650388750000|2022-04-19 17:19:10|444.74|442.34|444.9|442.5|444.9|442.5|444.74|442.34|0
1650388760000|2022-04-19 17:19:20|445.05|442.65|444.9|442.5|445.05|442.65|444.9|442.5|0
1650388770000|2022-04-19 17:19:30|444.74|442.34|444.74|442.34|444.9|442.5|444.74|442.34|0
1650388780000|2022-04-19 17:19:40|444.9|442.5|445.05|442.65|445.05|442.65|444.9|442.5|0
1650388790000|2022-04-19 17:19:50|444.9|442.5|444.9|442.5|444.9|442.5|444.9|442.5|0
1650388800000|2022-04-19 17:20:00|444.74|442.34|444.9|442.5|444.9|442.5|444.74|442.34|0
1650388810000|2022-04-19 17:20:10|444.74|442.34|445.05|442.65|445.05|442.65|444.74|442.34|0
1650388820000|2022-04-19 17:20:20|445.13|442.73|445.21|442.81|445.29|442.89|445.05|442.65|0
1650388830000|2022-04-19 17:20:30|445.37|442.97|445.37|442.97|445.53|443.13|445.37|442.97|0
1650388840000|2022-04-19 17:20:40|445.53|443.13|445.53|443.13|445.53|443.13|445.53|443.13|0
1650388850000|2022-04-19 17:20:50|445.69|443.29|445.77|443.37|445.77|443.37|445.69|443.29|0
1650388860000|2022-04-19 17:21:00|445.69|443.29|445.53|443.13|445.69|443.29|445.53|443.13|0
1650388870000|2022-04-19 17:21:10|445.37|442.97|445.05|442.65|445.37|442.97|445.05|442.65|0
1650388880000|2022-04-19 17:21:20|444.89|442.49|445.37|442.97|445.37|442.97|444.89|442.49|0
1650388890000|2022-04-19 17:21:30|445.21|442.81|445.53|443.13|445.69|443.29|445.21|442.81|0
1650388900000|2022-04-19 17:21:40|445.37|442.97|445.37|442.97|445.37|442.97|445.37|442.97|0
1650388910000|2022-04-19 17:21:50|445.53|443.13|445.37|442.97|445.53|443.13|445.37|442.97|0
1650388920000|2022-04-19 17:22:00|445.53|443.13|445.53|443.13|445.53|443.13|445.53|443.13|0
1650388930000|2022-04-19 17:22:10|445.69|443.29|445.85|443.45|446.17|443.77|445.69|443.29|0
1650388940000|2022-04-19 17:22:20|445.69|443.29|445.69|443.29|445.69|443.29|445.53|443.13|0
1650388950000|2022-04-19 17:22:30|445.53|443.13|445.05|442.65|445.53|443.13|445.05|442.65|0
1650388960000|2022-04-19 17:22:40|445.21|442.81|445.05|442.65|445.21|442.81|445.05|442.65|0
1650388970000|2022-04-19 17:22:50|444.89|442.49|444.42|442.02|444.89|442.49|444.42|442.02|0
1650388980000|2022-04-19 17:23:00|444.26|441.86|444.42|442.02|444.42|442.02|444.26|441.86|0
1650388990000|2022-04-19 17:23:10|444.58|442.18|444.42|442.02|444.58|442.18|444.26|441.86|0
1650389000000|2022-04-19 17:23:20|444.58|442.18|444.73|442.33|444.73|442.33|444.58|442.18|0
1650389010000|2022-04-19 17:23:30|444.58|442.18|444.73|442.33|444.73|442.33|444.58|442.18|0
1650389020000|2022-04-19 17:23:40|444.89|442.49|444.89|442.49|445.05|442.65|444.89|442.49|0
1650389030000|2022-04-19 17:23:50|444.73|442.33|444.58|442.18|444.73|442.33|444.42|442.02|0
1650389040000|2022-04-19 17:24:00|444.42|442.02|444.42|442.02|444.42|442.02|444.26|441.86|0
1650389050000|2022-04-19 17:24:10|444.58|442.18|444.73|442.33|444.73|442.33|444.58|442.18|0
1650389060000|2022-04-19 17:24:20|444.58|442.18|444.42|442.02|444.58|442.18|444.42|442.02|0
1650389070000|2022-04-19 17:24:30|444.49|442.09|444.17|441.77|444.58|442.18|444.17|441.77|0
1650389080000|2022-04-19 17:24:40|444.26|441.86|444.73|442.33|444.73|442.33|444.26|441.86|0
1650389090000|2022-04-19 17:24:50|444.42|442.02|444.1|441.7|444.42|442.02|444.1|441.7|0
1650389100000|2022-04-19 17:25:00|444.26|441.86|444.1|441.7|444.26|441.86|443.94|441.54|0
1650389110000|2022-04-19 17:25:10|443.94|441.54|444.26|441.86|444.26|441.86|443.78|441.38|0
1650389120000|2022-04-19 17:25:20|444.1|441.7|444.26|441.86|444.26|441.86|444.1|441.7|0
1650389130000|2022-04-19 17:25:30|444.1|441.7|443.94|441.54|444.1|441.7|443.94|441.54|0
1650389140000|2022-04-19 17:25:40|443.78|441.38|443.62|441.22|443.78|441.38|443.62|441.22|0
1650389150000|2022-04-19 17:25:50|443.78|441.38|443.78|441.38|443.78|441.38|443.78|441.38|0
1650389160000|2022-04-19 17:26:00|443.94|441.54|443.62|441.22|443.94|441.54|443.62|441.22|0
1650389170000|2022-04-19 17:26:10|443.46|441.06|443.46|441.06|443.62|441.22|443.46|441.06|0
1650389180000|2022-04-19 17:26:20|443.3|440.9|443.46|441.06|443.46|441.06|443.15|440.75|0
1650389190000|2022-04-19 17:26:30|443.62|441.22|443.78|441.38|443.78|441.38|443.62|441.22|0
1650389200000|2022-04-19 17:26:40|443.62|441.22|443.3|440.9|443.62|441.22|443.3|440.9|0
1650389210000|2022-04-19 17:26:50|443.15|440.75|442.04|439.64|443.15|440.75|442.04|439.64|0
1650389220000|2022-04-19 17:27:00|442.35|439.95|441.88|439.48|442.35|439.95|441.88|439.48|0
1650389230000|2022-04-19 17:27:10|442.04|439.64|442.04|439.64|442.04|439.64|441.88|439.48|0
1650389240000|2022-04-19 17:27:20|441.88|439.48|442.51|440.11|442.51|440.11|441.88|439.48|0
1650389250000|2022-04-19 17:27:30|442.67|440.27|442.51|440.11|442.67|440.27|442.35|439.95|0
1650389260000|2022-04-19 17:27:40|442.35|439.95|441.88|439.48|442.35|439.95|441.88|439.48|0
1650389270000|2022-04-19 17:27:50|441.72|439.32|441.08|438.68|441.72|439.32|441.08|438.68|0
1650389280000|2022-04-19 17:28:00|441.24|438.84|441.56|439.16|441.56|439.16|441.24|438.84|0
1650389290000|2022-04-19 17:28:10|441.72|439.32|441.4|439|441.72|439.32|441.4|439|0
1650389300000|2022-04-19 17:28:20|441.56|439.16|441.08|438.68|441.56|439.16|441.08|438.68|0
1650389310000|2022-04-19 17:28:30|440.93|438.53|440.93|438.53|440.93|438.53|440.93|438.53|0
1650389320000|2022-04-19 17:28:40|440.77|438.37|440.93|438.53|440.93|438.53|440.69|438.29|0
1650389330000|2022-04-19 17:28:50|440.77|438.37|440.77|438.37|440.84|438.44|440.77|438.37|0
1650389340000|2022-04-19 17:29:00|440.14|437.74|440.14|437.74|440.29|437.89|440.14|437.74|0
1650389350000|2022-04-19 17:29:10|439.98|437.58|439.98|437.58|439.98|437.58|439.82|437.42|0
1650389360000|2022-04-19 17:29:20|440.05|437.65|440.29|437.89|440.29|437.89|440.05|437.65|0
1650389370000|2022-04-19 17:29:30|440.14|437.74|439.98|437.58|440.14|437.74|439.98|437.58|0
1650389380000|2022-04-19 17:29:40|440.14|437.74|439.98|437.58|440.14|437.74|439.98|437.58|0
1650389390000|2022-04-19 17:29:50|440.13|437.73|440.13|437.73|440.13|437.73|439.98|437.58|0
1650389400000|2022-04-19 17:30:00|439.98|437.58|439.98|437.58|440.13|437.73|439.98|437.58|0
1650389410000|2022-04-19 17:30:10|440.13|437.73|440.61|438.21|440.77|438.37|440.13|437.73|0
1650389420000|2022-04-19 17:30:20|440.77|438.37|440.61|438.21|440.93|438.53|440.61|438.21|0
1650389430000|2022-04-19 17:30:30|440.77|438.37|440.77|438.37|440.77|438.37|440.77|438.37|0
1650389440000|2022-04-19 17:30:40|440.93|438.53|441.08|438.68|441.24|438.84|440.93|438.53|0
1650389450000|2022-04-19 17:30:50|441.24|438.84|441.4|439|441.4|439|441.24|438.84|0
1650389460000|2022-04-19 17:31:00|441.88|439.48|441.88|439.48|442.03|439.63|441.88|439.48|0
1650389470000|2022-04-19 17:31:10|442.03|439.63|442.03|439.63|442.19|439.79|442.03|439.63|0
1650389480000|2022-04-19 17:31:20|441.88|439.48|442.03|439.63|442.03|439.63|441.72|439.32|0
1650389490000|2022-04-19 17:31:30|442.19|439.79|442.35|439.95|442.35|439.95|442.19|439.79|0
1650389500000|2022-04-19 17:31:40|442.19|439.79|442.03|439.63|442.19|439.79|442.03|439.63|0
1650389510000|2022-04-19 17:31:50|441.87|439.47|442.03|439.63|442.03|439.63|441.87|439.47|0
1650389520000|2022-04-19 17:32:00|442.19|439.79|442.03|439.63|442.35|439.95|442.03|439.63|0
1650389530000|2022-04-19 17:32:10|442.19|439.79|442.19|439.79|442.19|439.79|442.19|439.79|0
1650389540000|2022-04-19 17:32:20|442.27|439.87|442.43|440.03|442.43|440.03|442.27|439.87|0
1650389550000|2022-04-19 17:32:30|442.51|440.11|442.35|439.95|442.67|440.27|442.35|439.95|0
1650389560000|2022-04-19 17:32:40|442.19|439.79|442.19|439.79|442.19|439.79|442.19|439.79|0
1650389570000|2022-04-19 17:32:50|442.35|439.95|442.35|439.95|442.35|439.95|442.35|439.95|0
1650389580000|2022-04-19 17:33:00|442.51|440.11|442.67|440.27|442.67|440.27|442.51|440.11|0
1650389590000|2022-04-19 17:33:10|442.98|440.58|442.98|440.58|442.98|440.58|442.98|440.58|0
1650389600000|2022-04-19 17:33:20|442.9|440.5|442.98|440.58|442.98|440.58|442.9|440.5|0
1650389610000|2022-04-19 17:33:30|443.14|440.74|442.98|440.58|443.14|440.74|442.98|440.58|0
1650389620000|2022-04-19 17:33:40|442.82|440.42|442.82|440.42|442.82|440.42|442.82|440.42|0
1650389630000|2022-04-19 17:33:50|442.98|440.58|443.3|440.9|443.3|440.9|442.98|440.58|0
1650389640000|2022-04-19 17:34:00|443.46|441.06|443.46|441.06|443.46|441.06|443.46|441.06|0
1650389650000|2022-04-19 17:34:10|443.62|441.22|443.46|441.06|443.62|441.22|443.38|440.98|0
1650389660000|2022-04-19 17:34:20|443.3|440.9|443.3|440.9|443.3|440.9|443.14|440.74|0
1650389670000|2022-04-19 17:34:30|443.14|440.74|443.14|440.74|443.14|440.74|443.14|440.74|0
1650389680000|2022-04-19 17:34:40|442.98|440.58|442.82|440.42|442.98|440.58|442.82|440.42|0
1650389690000|2022-04-19 17:34:50|442.67|440.27|442.82|440.42|442.82|440.42|442.67|440.27|0
1650389700000|2022-04-19 17:35:00|442.98|440.58|442.98|440.58|442.98|440.58|442.82|440.42|0
1650389710000|2022-04-19 17:35:10|443.14|440.74|442.82|440.42|443.14|440.74|442.67|440.27|0
1650389720000|2022-04-19 17:35:20|442.74|440.34|442.51|440.11|442.74|440.34|442.51|440.11|0
1650389730000|2022-04-19 17:35:30|442.67|440.27|442.98|440.58|442.98|440.58|442.67|440.27|0
1650389740000|2022-04-19 17:35:40|442.82|440.42|442.82|440.42|442.98|440.58|442.82|440.42|0
1650389750000|2022-04-19 17:35:50|442.67|440.27|442.74|440.34|442.74|440.34|442.51|440.11|0
1650389760000|2022-04-19 17:36:00|442.82|440.42|443.14|440.74|443.14|440.74|442.67|440.27|0
1650389770000|2022-04-19 17:36:10|442.98|440.58|442.98|440.58|442.98|440.58|442.98|440.58|0
1650389780000|2022-04-19 17:36:20|442.82|440.42|442.67|440.27|442.82|440.42|442.67|440.27|0
1650389790000|2022-04-19 17:36:30|442.82|440.42|442.98|440.58|442.98|440.58|442.82|440.42|0
1650389800000|2022-04-19 17:36:40|442.82|440.42|442.67|440.27|442.98|440.58|442.67|440.27|0
1650389810000|2022-04-19 17:36:50|442.66|440.26|442.66|440.26|442.66|440.26|442.66|440.26|0
1650389820000|2022-04-19 17:37:00|442.82|440.42|442.98|440.58|442.98|440.58|442.82|440.42|0
1650389830000|2022-04-19 17:37:10|443.14|440.74|443.14|440.74|443.3|440.9|443.14|440.74|0
1650389840000|2022-04-19 17:37:20|442.98|440.58|443.14|440.74|443.14|440.74|442.98|440.58|0
1650389860000|2022-04-19 17:37:40|442.82|440.42|442.98|440.58|442.98|440.58|442.82|440.42|0
1650389870000|2022-04-19 17:37:50|443.14|440.74|443.14|440.74|443.14|440.74|443.06|440.66|0
1650389880000|2022-04-19 17:38:00|443.22|440.82|442.98|440.58|443.22|440.82|442.98|440.58|0
1650389890000|2022-04-19 17:38:10|443.14|440.74|442.98|440.58|443.14|440.74|442.98|440.58|0
1650389900000|2022-04-19 17:38:20|442.9|440.5|442.82|440.42|442.9|440.5|442.82|440.42|0
1650389910000|2022-04-19 17:38:30|442.98|440.58|442.82|440.42|442.98|440.58|442.82|440.42|0
1650389920000|2022-04-19 17:38:40|442.66|440.26|442.66|440.26|442.66|440.26|442.66|440.26|0
1650389930000|2022-04-19 17:38:50|442.82|440.42|442.66|440.26|442.82|440.42|442.66|440.26|0
1650389940000|2022-04-19 17:39:00|442.74|440.34|442.82|440.42|442.82|440.42|442.74|440.34|0
1650389950000|2022-04-19 17:39:10|442.98|440.58|443.14|440.74|443.14|440.74|442.98|440.58|0
1650389960000|2022-04-19 17:39:20|442.98|440.58|442.98|440.58|442.98|440.58|442.98|440.58|0
1650389970000|2022-04-19 17:39:30|442.9|440.5|442.98|440.58|442.98|440.58|442.82|440.42|0
1650389980000|2022-04-19 17:39:40|443.06|440.66|443.14|440.74|443.14|440.74|443.06|440.66|0
1650389990000|2022-04-19 17:39:50|443.3|440.9|443.14|440.74|443.3|440.9|443.14|440.74|0
1650390000000|2022-04-19 17:40:00|443.22|440.82|443.3|440.9|443.3|440.9|443.22|440.82|0
1650390010000|2022-04-19 17:40:10|443.22|440.82|443.3|440.9|443.3|440.9|443.14|440.74|0
1650390020000|2022-04-19 17:40:20|443.14|440.74|442.98|440.58|443.14|440.74|442.98|440.58|0
1650390030000|2022-04-19 17:40:30|442.82|440.42|442.82|440.42|442.82|440.42|442.82|440.42|0
1650390040000|2022-04-19 17:40:40|442.98|440.58|442.82|440.42|442.98|440.58|442.82|440.42|0
1650390050000|2022-04-19 17:40:50|442.66|440.26|442.66|440.26|442.66|440.26|442.66|440.26|0
1650390060000|2022-04-19 17:41:00|442.35|439.95|442.19|439.79|442.35|439.95|442.19|439.79|0
1650390070000|2022-04-19 17:41:10|442.66|440.26|442.66|440.26|442.82|440.42|442.66|440.26|0
1650390080000|2022-04-19 17:41:20|442.82|440.42|442.82|440.42|442.82|440.42|442.82|440.42|0
1650390090000|2022-04-19 17:41:30|442.98|440.58|442.82|440.42|442.98|440.58|442.66|440.26|0
1650390100000|2022-04-19 17:41:40|442.66|440.26|442.5|440.1|442.66|440.26|442.5|440.1|0
1650390110000|2022-04-19 17:41:50|442.66|440.26|442.5|440.1|442.66|440.26|442.5|440.1|0
1650390120000|2022-04-19 17:42:00|442.66|440.26|442.5|440.1|442.66|440.26|442.5|440.1|0
1650390140000|2022-04-19 17:42:20|442.35|439.95|442.5|440.1|442.5|440.1|442.35|439.95|0
1650390150000|2022-04-19 17:42:30|442.35|439.95|442.35|439.95|442.35|439.95|442.35|439.95|0
1650390160000|2022-04-19 17:42:40|442.19|439.79|442.19|439.79|442.19|439.79|442.03|439.63|0
1650390170000|2022-04-19 17:42:50|442.03|439.63|442.03|439.63|442.03|439.63|442.03|439.63|0
1650390180000|2022-04-19 17:43:00|441.87|439.47|441.87|439.47|442.03|439.63|441.87|439.47|0
1650390190000|2022-04-19 17:43:10|441.71|439.31|441.71|439.31|441.71|439.31|441.71|439.31|0
1650390200000|2022-04-19 17:43:20|441.87|439.47|441.87|439.47|441.87|439.47|441.87|439.47|0
1650390210000|2022-04-19 17:43:30|441.71|439.31|442.03|439.63|442.03|439.63|441.71|439.31|0
1650390220000|2022-04-19 17:43:40|442.19|439.79|442.34|439.94|442.34|439.94|442.19|439.79|0
1650390230000|2022-04-19 17:43:50|442.19|439.79|441.87|439.47|442.19|439.79|441.87|439.47|0
1650390240000|2022-04-19 17:44:00|442.19|439.79|442.03|439.63|442.19|439.79|442.03|439.63|0
1650390250000|2022-04-19 17:44:10|441.87|439.47|441.71|439.31|441.87|439.47|441.71|439.31|0
1650390260000|2022-04-19 17:44:20|441.55|439.15|441.55|439.15|441.71|439.31|441.55|439.15|0
1650390270000|2022-04-19 17:44:30|441.63|439.23|441.87|439.47|441.87|439.47|441.55|439.15|0
1650390280000|2022-04-19 17:44:40|442.03|439.63|441.87|439.47|442.03|439.63|441.87|439.47|0
1650390290000|2022-04-19 17:44:50|441.71|439.31|441.55|439.15|441.71|439.31|441.55|439.15|0
1650390300000|2022-04-19 17:45:00|441.71|439.31|441.87|439.47|441.87|439.47|441.71|439.31|0
1650390310000|2022-04-19 17:45:10|441.55|439.15|441.39|438.99|441.55|439.15|441.39|438.99|0
1650390320000|2022-04-19 17:45:20|441.24|438.84|441.39|438.99|441.39|438.99|441.24|438.84|0
1650390330000|2022-04-19 17:45:30|441.24|438.84|440.92|438.52|441.24|438.84|440.92|438.52|0
1650390340000|2022-04-19 17:45:40|441.08|438.68|440.76|438.36|441.24|438.84|440.76|438.36|0
1650390360000|2022-04-19 17:46:00|440.6|438.2|441.39|438.99|441.39|438.99|440.6|438.2|0
1650390370000|2022-04-19 17:46:10|441.55|439.15|441.23|438.83|441.55|439.15|441.23|438.83|0
1650390380000|2022-04-19 17:46:20|441.39|438.99|441.55|439.15|441.55|439.15|441.39|438.99|0
1650390390000|2022-04-19 17:46:30|441.71|439.31|441.87|439.47|441.87|439.47|441.71|439.31|0
1650390400000|2022-04-19 17:46:40|442.03|439.63|441.71|439.31|442.03|439.63|441.71|439.31|0
1650390410000|2022-04-19 17:46:50|441.55|439.15|441.39|438.99|441.71|439.31|441.39|438.99|0
1650390420000|2022-04-19 17:47:00|441.55|439.15|441.39|438.99|441.55|439.15|441.39|438.99|0
1650390430000|2022-04-19 17:47:10|441.23|438.83|441.39|438.99|441.39|438.99|441.23|438.83|0
1650390440000|2022-04-19 17:47:20|441.55|439.15|441.63|439.23|441.71|439.31|441.55|439.15|0
1650390450000|2022-04-19 17:47:30|441.55|439.15|441.23|438.83|441.55|439.15|441.23|438.83|0
1650390460000|2022-04-19 17:47:40|441.08|438.68|441.23|438.83|441.23|438.83|440.92|438.52|0
1650390470000|2022-04-19 17:47:50|441.39|438.99|441.39|438.99|441.39|438.99|441.39|438.99|0
1650390480000|2022-04-19 17:48:00|441.71|439.31|441.71|439.31|441.71|439.31|441.71|439.31|0
1650390490000|2022-04-19 17:48:10|441.87|439.47|442.18|439.78|442.18|439.78|441.87|439.47|0
1650390500000|2022-04-19 17:48:20|442.5|440.1|442.5|440.1|442.5|440.1|442.34|439.94|0
1650390510000|2022-04-19 17:48:30|442.66|440.26|442.34|439.94|442.66|440.26|442.34|439.94|0
1650390520000|2022-04-19 17:48:40|442.5|440.1|442.5|440.1|442.5|440.1|442.5|440.1|0
1650390530000|2022-04-19 17:48:50|442.66|440.26|442.98|440.58|442.98|440.58|442.66|440.26|0
1650390540000|2022-04-19 17:49:00|443.14|440.74|443.61|441.21|443.61|441.21|443.14|440.74|0
1650390550000|2022-04-19 17:49:10|443.45|441.05|443.29|440.89|443.61|441.21|443.29|440.89|0
1650390560000|2022-04-19 17:49:20|443.14|440.74|443.29|440.89|443.29|440.89|443.14|440.74|0
1650390570000|2022-04-19 17:49:30|443.45|441.05|443.45|441.05|443.45|441.05|443.29|440.89|0
1650390580000|2022-04-19 17:49:40|443.61|441.21|443.61|441.21|443.77|441.37|443.61|441.21|0
1650390590000|2022-04-19 17:49:50|443.77|441.37|444.56|442.16|444.56|442.16|443.77|441.37|0
1650390600000|2022-04-19 17:50:00|444.25|441.85|444.72|442.32|444.72|442.32|444.25|441.85|0
1650390610000|2022-04-19 17:50:10|444.88|442.48|445.52|443.12|445.52|443.12|444.88|442.48|0
1650390620000|2022-04-19 17:50:20|445.84|443.44|446.15|443.75|446.15|443.75|445.84|443.44|0
1650390630000|2022-04-19 17:50:30|445.99|443.59|445.84|443.44|445.99|443.59|445.52|443.12|0
1650390640000|2022-04-19 17:50:40|445.68|443.28|446.15|443.75|446.15|443.75|445.68|443.28|0
1650390650000|2022-04-19 17:50:50|446.47|444.07|446.47|444.07|446.63|444.23|446.31|443.91|0
1650390660000|2022-04-19 17:51:00|446.31|443.91|446.31|443.91|446.47|444.07|446.31|443.91|0
1650390670000|2022-04-19 17:51:10|446.15|443.75|446.31|443.91|446.79|444.39|446.15|443.75|0
1650390680000|2022-04-19 17:51:20|446.15|443.75|446.47|444.07|446.47|444.07|446.15|443.75|0
1650390690000|2022-04-19 17:51:30|446.31|443.91|446.63|444.23|446.63|444.23|446.31|443.91|0
1650390700000|2022-04-19 17:51:40|446.47|444.07|446.31|443.91|446.47|444.07|446.31|443.91|0
1650390710000|2022-04-19 17:51:50|446.47|444.07|446.15|443.75|446.47|444.07|446.15|443.75|0
1650390720000|2022-04-19 17:52:00|446.31|443.91|445.99|443.59|446.31|443.91|445.99|443.59|0
1650390730000|2022-04-19 17:52:10|446.15|443.75|447.27|444.87|447.27|444.87|446.15|443.75|0
1650390740000|2022-04-19 17:52:20|446.95|444.55|447.27|444.87|447.27|444.87|446.95|444.55|0
1650390750000|2022-04-19 17:52:30|447.11|444.71|446.95|444.55|447.11|444.71|446.95|444.55|0
1650390760000|2022-04-19 17:52:40|447.27|444.87|447.43|445.03|447.43|445.03|447.27|444.87|0
1650390770000|2022-04-19 17:52:50|447.34|444.94|447.11|444.71|447.34|444.94|447.11|444.71|0
1650390780000|2022-04-19 17:53:00|446.95|444.55|446.63|444.23|446.95|444.55|446.63|444.23|0
1650390790000|2022-04-19 17:53:10|446.79|444.39|446.79|444.39|446.79|444.39|446.79|444.39|0
1650390800000|2022-04-19 17:53:20|446.63|444.23|446.63|444.23|446.63|444.23|446.63|444.23|0
1650390810000|2022-04-19 17:53:30|446.47|444.07|445.99|443.59|446.47|444.07|445.99|443.59|0
1650390820000|2022-04-19 17:53:40|446.15|443.75|446.31|443.91|446.47|444.07|446.15|443.75|0
1650390830000|2022-04-19 17:53:50|446.63|444.23|446.47|444.07|446.63|444.23|446.47|444.07|0
1650390840000|2022-04-19 17:54:00|446.63|444.23|446.47|444.07|446.63|444.23|446.47|444.07|0
1650390850000|2022-04-19 17:54:10|446.63|444.23|446.47|444.07|446.63|444.23|446.47|444.07|0
1650390860000|2022-04-19 17:54:20|446.31|443.91|446.31|443.91|446.47|444.07|446.31|443.91|0
1650390870000|2022-04-19 17:54:30|446.15|443.75|446.15|443.75|446.15|443.75|446.15|443.75|0
1650390880000|2022-04-19 17:54:40|445.99|443.59|445.99|443.59|446.15|443.75|445.99|443.59|0
1650390890000|2022-04-19 17:54:50|446.15|443.75|446.47|444.07|446.47|444.07|446.15|443.75|0
1650390900000|2022-04-19 17:55:00|446.63|444.23|446.79|444.39|446.79|444.39|446.63|444.23|0
1650390910000|2022-04-19 17:55:10|446.63|444.23|446.47|444.07|446.63|444.23|446.47|444.07|0
1650390920000|2022-04-19 17:55:20|446.31|443.91|446.31|443.91|446.47|444.07|446.31|443.91|0
1650390930000|2022-04-19 17:55:30|446.47|444.07|446.15|443.75|446.47|444.07|446.15|443.75|0
1650390940000|2022-04-19 17:55:40|446.31|443.91|445.99|443.59|446.31|443.91|445.99|443.59|0
1650390950000|2022-04-19 17:55:50|446.15|443.75|445.91|443.51|446.15|443.75|445.91|443.51|0
1650390960000|2022-04-19 17:56:00|445.83|443.43|445.51|443.11|445.83|443.43|445.51|443.11|0
1650390970000|2022-04-19 17:56:10|445.67|443.27|445.67|443.27|445.67|443.27|445.67|443.27|0
1650390980000|2022-04-19 17:56:20|445.99|443.59|446.31|443.91|446.31|443.91|445.99|443.59|0
1650390990000|2022-04-19 17:56:30|446.15|443.75|445.99|443.59|446.15|443.75|445.99|443.59|0
1650391000000|2022-04-19 17:56:40|445.83|443.43|445.83|443.43|445.83|443.43|445.67|443.27|0
1650391010000|2022-04-19 17:56:50|445.99|443.59|445.99|443.59|445.99|443.59|445.83|443.43|0
1650391020000|2022-04-19 17:57:00|445.83|443.43|445.99|443.59|445.99|443.59|445.67|443.27|0
1650391030000|2022-04-19 17:57:10|446.07|443.67|446.15|443.75|446.31|443.91|446.07|443.67|0
1650391040000|2022-04-19 17:57:20|445.99|443.59|445.99|443.59|445.99|443.59|445.99|443.59|0
1650391050000|2022-04-19 17:57:30|446.15|443.75|445.99|443.59|446.15|443.75|445.99|443.59|0
1650391060000|2022-04-19 17:57:40|445.83|443.43|445.99|443.59|445.99|443.59|445.83|443.43|0
1650391070000|2022-04-19 17:57:50|446.15|443.75|446.15|443.75|446.15|443.75|446.15|443.75|0
1650391080000|2022-04-19 17:58:00|446.31|443.91|446.63|444.23|446.63|444.23|446.31|443.91|0
1650391090000|2022-04-19 17:58:10|446.79|444.39|446.63|444.23|446.79|444.39|446.63|444.23|0
1650391100000|2022-04-19 17:58:20|446.95|444.55|446.95|444.55|446.95|444.55|446.79|444.39|0
1650391110000|2022-04-19 17:58:30|447.11|444.71|447.11|444.71|447.11|444.71|446.95|444.55|0
1650391120000|2022-04-19 17:58:40|446.95|444.55|446.95|444.55|446.95|444.55|446.95|444.55|0
1650391130000|2022-04-19 17:58:50|446.79|444.39|446.79|444.39|446.79|444.39|446.79|444.39|0
1650391140000|2022-04-19 17:59:00|446.95|444.55|447.26|444.86|447.42|445.02|446.95|444.55|0
1650391150000|2022-04-19 17:59:10|447.11|444.71|446.79|444.39|447.11|444.71|446.63|444.23|0
1650391160000|2022-04-19 17:59:20|446.63|444.23|446.47|444.07|446.63|444.23|446.47|444.07|0
1650391170000|2022-04-19 17:59:30|446.31|443.91|446.47|444.07|446.47|444.07|446.15|443.75|0
1650391180000|2022-04-19 17:59:40|446.31|443.91|445.99|443.59|446.31|443.91|445.99|443.59|0
1650391190000|2022-04-19 17:59:50|445.83|443.43|445.67|443.27|445.83|443.43|445.67|443.27|0
1650391200000|2022-04-19 18:00:00|445.51|443.11|445.51|443.11|445.51|443.11|445.35|442.95|0
1650391210000|2022-04-19 18:00:10|445.35|442.95|445.19|442.79|445.51|443.11|445.19|442.79|0
1650391220000|2022-04-19 18:00:20|445.35|442.95|445.51|443.11|445.51|443.11|445.35|442.95|0
1650391230000|2022-04-19 18:00:30|445.35|442.95|445.67|443.27|445.99|443.59|445.35|442.95|0
1650391240000|2022-04-19 18:00:40|445.19|442.79|445.04|442.64|445.35|442.95|445.04|442.64|0
1650391250000|2022-04-19 18:00:50|445.19|442.79|445.51|443.11|445.51|443.11|445.19|442.79|0
1650391260000|2022-04-19 18:01:00|445.67|443.27|445.67|443.27|445.99|443.59|445.67|443.27|0
1650391270000|2022-04-19 18:01:10|445.83|443.43|445.51|443.11|445.83|443.43|445.51|443.11|0
1650391280000|2022-04-19 18:01:20|445.67|443.27|445.83|443.43|445.83|443.43|445.67|443.27|0
1650391290000|2022-04-19 18:01:30|445.99|443.59|445.67|443.27|445.99|443.59|445.67|443.27|0
1650391300000|2022-04-19 18:01:40|445.59|443.19|445.51|443.11|445.59|443.19|445.51|443.11|0
1650391310000|2022-04-19 18:01:50|445.35|442.95|445.67|443.27|445.67|443.27|445.35|442.95|0
1650391320000|2022-04-19 18:02:00|445.83|443.43|445.51|443.11|445.83|443.43|445.51|443.11|0
1650391330000|2022-04-19 18:02:10|445.35|442.95|444.88|442.48|445.35|442.95|444.88|442.48|0
1650391340000|2022-04-19 18:02:20|444.4|442|445.03|442.63|445.03|442.63|444.4|442|0
1650391350000|2022-04-19 18:02:30|444.88|442.48|445.19|442.79|445.19|442.79|444.88|442.48|0
1650391360000|2022-04-19 18:02:40|445.35|442.95|445.19|442.79|445.35|442.95|444.95|442.55|0
1650391370000|2022-04-19 18:02:50|445.27|442.87|445.19|442.79|445.27|442.87|445.19|442.79|0
1650391380000|2022-04-19 18:03:00|445.35|442.95|445.19|442.79|445.35|442.95|445.19|442.79|0
1650391390000|2022-04-19 18:03:10|444.72|442.32|445.03|442.63|445.03|442.63|444.72|442.32|0
1650391400000|2022-04-19 18:03:20|445.19|442.79|444.88|442.48|445.19|442.79|444.88|442.48|0
1650391410000|2022-04-19 18:03:30|444.56|442.16|444.72|442.32|444.72|442.32|444.56|442.16|0
1650391420000|2022-04-19 18:03:40|444.56|442.16|444.88|442.48|444.88|442.48|444.56|442.16|0
1650391430000|2022-04-19 18:03:50|444.72|442.32|444.72|442.32|444.72|442.32|444.72|442.32|0
1650391440000|2022-04-19 18:04:00|444.87|442.47|444.4|442|444.87|442.47|444.4|442|0
1650391450000|2022-04-19 18:04:10|444.56|442.16|444.56|442.16|444.63|442.23|444.56|442.16|0
1650391460000|2022-04-19 18:04:20|444.4|442|444.4|442|444.4|442|444.4|442|0
1650391470000|2022-04-19 18:04:30|444.24|441.84|444.56|442.16|444.56|442.16|444.24|441.84|0
1650391480000|2022-04-19 18:04:40|444.87|442.47|445.03|442.63|445.03|442.63|444.87|442.47|0
1650391490000|2022-04-19 18:04:50|444.87|442.47|444.87|442.47|445.03|442.63|444.87|442.47|0
1650391510000|2022-04-19 18:05:10|444.72|442.32|444.87|442.47|444.87|442.47|444.72|442.32|0
1650391520000|2022-04-19 18:05:20|445.03|442.63|444.95|442.55|445.03|442.63|444.95|442.55|0
1650391530000|2022-04-19 18:05:30|445.03|442.63|444.87|442.47|445.03|442.63|444.72|442.32|0
1650391540000|2022-04-19 18:05:40|445.03|442.63|445.35|442.95|445.35|442.95|445.03|442.63|0
1650391550000|2022-04-19 18:05:50|445.51|443.11|445.83|443.43|445.83|443.43|445.51|443.11|0
1650391560000|2022-04-19 18:06:00|445.99|443.59|445.83|443.43|445.99|443.59|445.67|443.27|0
1650391570000|2022-04-19 18:06:10|445.99|443.59|445.67|443.27|445.99|443.59|445.67|443.27|0
1650391580000|2022-04-19 18:06:20|445.51|443.11|445.83|443.43|445.83|443.43|445.51|443.11|0
1650391590000|2022-04-19 18:06:30|445.67|443.27|445.35|442.95|445.67|443.27|445.35|442.95|0
1650391600000|2022-04-19 18:06:40|445.51|443.11|445.35|442.95|445.51|443.11|445.35|442.95|0
1650391610000|2022-04-19 18:06:50|444.87|442.47|444.87|442.47|444.87|442.47|444.71|442.31|0
1650391620000|2022-04-19 18:07:00|444.71|442.31|442.62|440.22|444.71|442.31|442.62|440.22|0
1650391630000|2022-04-19 18:07:10|442.15|439.75|442.31|439.91|442.31|439.91|442.15|439.75|0
1650391640000|2022-04-19 18:07:20|442.15|439.75|442.47|440.07|442.78|440.38|442.15|439.75|0
1650391650000|2022-04-19 18:07:30|442.31|439.91|442.22|439.82|442.31|439.91|442.22|439.82|0
1650391660000|2022-04-19 18:07:40|442.15|439.75|442.46|440.06|442.46|440.06|441.99|439.59|0
1650391670000|2022-04-19 18:07:50|442.62|440.22|442.31|439.91|442.78|440.38|442.31|439.91|0
1650391680000|2022-04-19 18:08:00|442.62|440.22|442.46|440.06|442.62|440.22|442.31|439.91|0
1650391690000|2022-04-19 18:08:10|442.15|439.75|441.99|439.59|442.15|439.75|441.99|439.59|0
1650391700000|2022-04-19 18:08:20|441.83|439.43|441.67|439.27|441.83|439.43|441.35|438.95|0
1650391710000|2022-04-19 18:08:30|441.83|439.43|442.15|439.75|442.15|439.75|441.83|439.43|0
1650391720000|2022-04-19 18:08:40|442.31|439.91|442.7|440.3|442.7|440.3|442.31|439.91|0
1650391730000|2022-04-19 18:08:50|442.62|440.22|442.31|439.91|442.62|440.22|442.31|439.91|0
1650391750000|2022-04-19 18:09:10|442.15|439.75|441.83|439.43|442.15|439.75|441.83|439.43|0
1650391760000|2022-04-19 18:09:20|441.99|439.59|441.83|439.43|441.99|439.59|441.83|439.43|0
1650391770000|2022-04-19 18:09:30|441.67|439.27|441.51|439.11|441.83|439.43|441.51|439.11|0
1650391780000|2022-04-19 18:09:40|441.35|438.95|441.19|438.79|441.35|438.95|441.19|438.79|0
1650391790000|2022-04-19 18:09:50|441.35|438.95|441.67|439.27|441.67|439.27|441.35|438.95|0
1650391800000|2022-04-19 18:10:00|441.99|439.59|441.83|439.43|441.99|439.59|441.83|439.43|0
1650391810000|2022-04-19 18:10:10|441.51|439.11|441.11|438.71|441.51|439.11|441.11|438.71|0
1650391820000|2022-04-19 18:10:20|441.19|438.79|441.03|438.63|441.19|438.79|441.03|438.63|0
1650391830000|2022-04-19 18:10:30|441.51|439.11|441.19|438.79|441.51|439.11|441.19|438.79|0
1650391850000|2022-04-19 18:10:50|441.03|438.63|441.19|438.79|441.19|438.79|440.88|438.48|0
1650391860000|2022-04-19 18:11:00|441.03|438.63|440.4|438|441.03|438.63|440.4|438|0
1650391870000|2022-04-19 18:11:10|440.24|437.84|439.77|437.37|440.24|437.84|439.77|437.37|0
1650391880000|2022-04-19 18:11:20|439.92|437.52|439.77|437.37|439.92|437.52|439.61|437.21|0
1650391890000|2022-04-19 18:11:30|439.61|437.21|438.81|436.41|439.61|437.21|438.81|436.41|0
1650391900000|2022-04-19 18:11:40|438.5|436.1|438.18|435.78|438.5|436.1|438.18|435.78|0
1650391910000|2022-04-19 18:11:50|438.5|436.1|438.18|435.78|438.5|436.1|438.18|435.78|0
1650391920000|2022-04-19 18:12:00|438.02|435.62|437.07|434.67|438.02|435.62|437.07|434.67|0
1650391930000|2022-04-19 18:12:10|437.39|434.99|437.07|434.67|437.39|434.99|437.07|434.67|0
1650391940000|2022-04-19 18:12:20|437.39|434.99|438.02|435.62|438.18|435.78|437.39|434.99|0
1650391950000|2022-04-19 18:12:30|438.34|435.94|438.81|436.41|438.81|436.41|438.34|435.94|0
1650391960000|2022-04-19 18:12:40|438.66|436.26|438.81|436.41|438.97|436.57|438.66|436.26|0
1650391970000|2022-04-19 18:12:50|438.97|436.57|438.89|436.49|439.13|436.73|438.89|436.49|0
1650391980000|2022-04-19 18:13:00|438.34|435.94|437.71|435.31|438.34|435.94|437.71|435.31|0
1650391990000|2022-04-19 18:13:10|437.55|435.15|437.39|434.99|437.55|435.15|437.39|434.99|0
1650392000000|2022-04-19 18:13:20|437.23|434.83|437.71|435.31|437.71|435.31|437.23|434.83|0
1650392010000|2022-04-19 18:13:30|437.55|435.15|437.55|435.15|437.55|435.15|437.55|435.15|0
1650392020000|2022-04-19 18:13:40|438.34|435.94|438.81|436.41|438.81|436.41|438.34|435.94|0
1650392030000|2022-04-19 18:13:50|438.66|436.26|438.66|436.26|438.66|436.26|438.66|436.26|0
1650392040000|2022-04-19 18:14:00|438.81|436.41|439.13|436.73|439.13|436.73|438.81|436.41|0
1650392050000|2022-04-19 18:14:10|438.97|436.57|439.45|437.05|439.45|437.05|438.97|436.57|0
1650392060000|2022-04-19 18:14:20|439.61|437.21|439.45|437.05|439.61|437.21|439.29|436.89|0
1650392070000|2022-04-19 18:14:30|439.29|436.89|438.97|436.57|439.61|437.21|438.81|436.41|0
1650392080000|2022-04-19 18:14:40|439.45|437.05|439.61|437.21|439.61|437.21|439.45|437.05|0
1650392090000|2022-04-19 18:14:50|439.45|437.05|439.45|437.05|439.45|437.05|439.29|436.89|0
1650392100000|2022-04-19 18:15:00|439.29|436.89|438.97|436.57|439.29|436.89|438.97|436.57|0
1650392110000|2022-04-19 18:15:10|438.81|436.41|438.65|436.25|438.81|436.41|438.65|436.25|0
1650392120000|2022-04-19 18:15:20|438.5|436.1|438.18|435.78|438.5|436.1|438.18|435.78|0
1650392130000|2022-04-19 18:15:30|438.02|435.62|438.5|436.1|438.5|436.1|438.02|435.62|0
1650392140000|2022-04-19 18:15:40|438.65|436.25|438.5|436.1|438.81|436.41|438.5|436.1|0
1650392150000|2022-04-19 18:15:50|438.65|436.25|438.34|435.94|438.65|436.25|438.34|435.94|0
1650392160000|2022-04-19 18:16:00|438.18|435.78|437.86|435.46|438.18|435.78|437.86|435.46|0
1650392170000|2022-04-19 18:16:10|437.71|435.31|437.86|435.46|437.86|435.46|437.71|435.31|0
1650392180000|2022-04-19 18:16:20|437.71|435.31|438.02|435.62|438.02|435.62|437.71|435.31|0
1650392190000|2022-04-19 18:16:30|438.1|435.7|437.55|435.15|438.1|435.7|437.55|435.15|0
1650392200000|2022-04-19 18:16:40|437.46|435.06|438.18|435.78|438.18|435.78|437.46|435.06|0
1650392210000|2022-04-19 18:16:50|438.34|435.94|438.26|435.86|438.34|435.94|438.26|435.86|0
1650392220000|2022-04-19 18:17:00|438.34|435.94|437.86|435.46|438.34|435.94|437.86|435.46|0
1650392230000|2022-04-19 18:17:10|438.02|435.62|438.1|435.7|438.18|435.78|438.02|435.62|0
1650392240000|2022-04-19 18:17:20|438.02|435.62|437.7|435.3|438.02|435.62|437.7|435.3|0
1650392250000|2022-04-19 18:17:30|437.86|435.46|438.02|435.62|438.02|435.62|437.86|435.46|0
1650392260000|2022-04-19 18:17:40|437.86|435.46|437.7|435.3|437.86|435.46|437.7|435.3|0
1650392280000|2022-04-19 18:18:00|437.55|435.15|438.02|435.62|438.02|435.62|437.39|434.99|0
1650392290000|2022-04-19 18:18:10|438.18|435.78|438.02|435.62|438.18|435.78|438.02|435.62|0
1650392300000|2022-04-19 18:18:20|437.94|435.54|438.02|435.62|438.18|435.78|437.94|435.54|0
1650392310000|2022-04-19 18:18:30|438.18|435.78|437.86|435.46|438.18|435.78|437.86|435.46|0
1650392320000|2022-04-19 18:18:40|437.7|435.3|437.86|435.46|438.02|435.62|437.7|435.3|0
1650392330000|2022-04-19 18:18:50|437.7|435.3|438.02|435.62|438.02|435.62|437.7|435.3|0
1650392340000|2022-04-19 18:19:00|437.86|435.46|437.7|435.3|437.86|435.46|437.7|435.3|0
1650392350000|2022-04-19 18:19:10|437.94|435.54|438.02|435.62|438.18|435.78|437.86|435.46|0
1650392360000|2022-04-19 18:19:20|438.18|435.78|438.18|435.78|438.18|435.78|438.02|435.62|0
1650392370000|2022-04-19 18:19:30|437.86|435.46|437.7|435.3|437.86|435.46|437.55|435.15|0
1650392380000|2022-04-19 18:19:40|437.86|435.46|437.55|435.15|437.86|435.46|437.39|434.99|0
1650392390000|2022-04-19 18:19:50|437.39|434.99|437.39|434.99|437.7|435.3|437.39|434.99|0
1650392400000|2022-04-19 18:20:00|437.55|435.15|437.23|434.83|437.55|435.15|437.23|434.83|0
1650392410000|2022-04-19 18:20:10|437.39|434.99|437.55|435.15|437.7|435.3|437.39|434.99|0
1650392420000|2022-04-19 18:20:20|437.39|434.99|437.07|434.67|437.39|434.99|437.07|434.67|0
1650392430000|2022-04-19 18:20:30|437.23|434.83|437.15|434.75|437.23|434.83|437.15|434.75|0
1650392440000|2022-04-19 18:20:40|437.7|435.3|437.55|435.15|437.7|435.3|437.55|435.15|0
1650392450000|2022-04-19 18:20:50|437.86|435.46|437.86|435.46|438.02|435.62|437.86|435.46|0
1650392460000|2022-04-19 18:21:00|438.02|435.62|437.7|435.3|438.02|435.62|437.7|435.3|0
1650392470000|2022-04-19 18:21:10|437.86|435.46|437.86|435.46|438.02|435.62|437.86|435.46|0
1650392480000|2022-04-19 18:21:20|437.7|435.3|438.02|435.62|438.02|435.62|437.7|435.3|0
1650392490000|2022-04-19 18:21:30|438.18|435.78|438.49|436.09|438.65|436.25|438.18|435.78|0
1650392500000|2022-04-19 18:21:40|438.34|435.94|438.49|436.09|438.49|436.09|438.18|435.78|0
1650392510000|2022-04-19 18:21:50|438.65|436.25|438.65|436.25|438.65|436.25|438.65|436.25|0
1650392520000|2022-04-19 18:22:00|438.57|436.17|438.81|436.41|438.97|436.57|438.57|436.17|0
1650392530000|2022-04-19 18:22:10|438.97|436.57|438.65|436.25|438.97|436.57|438.65|436.25|0
1650392540000|2022-04-19 18:22:20|438.49|436.09|438.65|436.25|438.81|436.41|438.49|436.09|0
1650392550000|2022-04-19 18:22:30|438.81|436.41|438.97|436.57|439.13|436.73|438.81|436.41|0
1650392560000|2022-04-19 18:22:40|439.04|436.64|439.28|436.88|439.44|437.04|439.04|436.64|0
1650392570000|2022-04-19 18:22:50|439.13|436.73|439.13|436.73|439.13|436.73|438.97|436.57|0
1650392580000|2022-04-19 18:23:00|438.97|436.57|439.44|437.04|439.44|437.04|438.97|436.57|0
1650392590000|2022-04-19 18:23:10|439.6|437.2|439.28|436.88|439.6|437.2|439.28|436.88|0
1650392600000|2022-04-19 18:23:20|439.44|437.04|439.6|437.2|439.6|437.2|439.44|437.04|0
1650392610000|2022-04-19 18:23:30|439.44|437.04|439.13|436.73|439.44|437.04|439.13|436.73|0
1650392620000|2022-04-19 18:23:40|438.97|436.57|439.28|436.88|439.28|436.88|438.81|436.41|0
1650392630000|2022-04-19 18:23:50|438.81|436.41|438.81|436.41|438.81|436.41|438.65|436.25|0
1650392640000|2022-04-19 18:24:00|438.49|436.09|438.97|436.57|438.97|436.57|438.49|436.09|0
1650392650000|2022-04-19 18:24:10|439.13|436.73|439.13|436.73|439.28|436.88|439.13|436.73|0
1650392660000|2022-04-19 18:24:20|439.28|436.88|439.44|437.04|439.44|437.04|439.13|436.73|0
1650392670000|2022-04-19 18:24:30|439.6|437.2|440.08|437.68|440.08|437.68|439.6|437.2|0
1650392680000|2022-04-19 18:24:40|440.23|437.83|439.76|437.36|440.23|437.83|439.76|437.36|0
1650392690000|2022-04-19 18:24:50|438.92|436.52|439.08|436.68|439.24|436.84|438.92|436.52|0
1650392700000|2022-04-19 18:25:00|438.76|436.36|438.76|436.36|438.76|436.36|438.76|436.36|0
1650392710000|2022-04-19 18:25:10|438.92|436.52|438.76|436.36|438.92|436.52|438.76|436.36|0
1650392720000|2022-04-19 18:25:20|438.68|436.28|438.76|436.36|438.76|436.36|438.68|436.28|0
1650392730000|2022-04-19 18:25:30|438.44|436.04|438.13|435.73|438.44|436.04|438.13|435.73|0
1650392740000|2022-04-19 18:25:40|438.29|435.89|437.81|435.41|438.29|435.89|437.81|435.41|0
1650392750000|2022-04-19 18:25:50|437.97|435.57|437.65|435.25|437.97|435.57|437.65|435.25|0
1650392760000|2022-04-19 18:26:00|437.81|435.41|437.18|434.78|437.81|435.41|437.18|434.78|0
1650392770000|2022-04-19 18:26:10|437.34|434.94|436.86|434.46|437.34|434.94|436.86|434.46|0
1650392780000|2022-04-19 18:26:20|436.55|434.15|437.18|434.78|437.18|434.78|436.55|434.15|0
1650392790000|2022-04-19 18:26:30|437.02|434.62|437.65|435.25|437.65|435.25|437.02|434.62|0
1650392800000|2022-04-19 18:26:40|437.49|435.09|437.49|435.09|437.57|435.17|437.49|435.09|0
1650392810000|2022-04-19 18:26:50|437.34|434.94|437.18|434.78|437.34|434.94|437.18|434.78|0
1650392820000|2022-04-19 18:27:00|437.34|434.94|437.49|435.09|437.49|435.09|437.18|434.78|0
1650392830000|2022-04-19 18:27:10|437.65|435.25|437.81|435.41|437.81|435.41|437.65|435.25|0
1650392840000|2022-04-19 18:27:20|437.97|435.57|437.81|435.41|438.13|435.73|437.81|435.41|0
1650392850000|2022-04-19 18:27:30|437.97|435.57|437.81|435.41|437.97|435.57|437.81|435.41|0
1650392860000|2022-04-19 18:27:40|437.65|435.25|437.49|435.09|437.81|435.41|437.49|435.09|0
1650392870000|2022-04-19 18:27:50|437.65|435.25|437.65|435.25|437.65|435.25|437.65|435.25|0
1650392880000|2022-04-19 18:28:00|437.97|435.57|437.81|435.41|437.97|435.57|437.65|435.25|0
1650392890000|2022-04-19 18:28:10|437.97|435.57|437.81|435.41|437.97|435.57|437.65|435.25|0
1650392900000|2022-04-19 18:28:20|438.13|435.73|438.44|436.04|438.6|436.2|438.13|435.73|0
1650392910000|2022-04-19 18:28:30|438.6|436.2|438.44|436.04|438.6|436.2|438.44|436.04|0
1650392920000|2022-04-19 18:28:40|438.13|435.73|438.28|435.88|438.28|435.88|438.13|435.73|0
1650392930000|2022-04-19 18:28:50|438.13|435.73|438.6|436.2|438.6|436.2|438.13|435.73|0
1650392940000|2022-04-19 18:29:00|438.44|436.04|438.28|435.88|438.44|436.04|438.13|435.73|0
1650392950000|2022-04-19 18:29:10|438.44|436.04|439.08|436.68|439.08|436.68|438.44|436.04|0
1650392960000|2022-04-19 18:29:20|439.39|436.99|439.24|436.84|439.39|436.99|439.08|436.68|0
1650392970000|2022-04-19 18:29:30|439.23|436.83|439.08|436.68|439.23|436.83|439.08|436.68|0
1650392980000|2022-04-19 18:29:40|438.92|436.52|438.92|436.52|439.08|436.68|438.92|436.52|0
1650392990000|2022-04-19 18:29:50|439.08|436.68|439.23|436.83|439.39|436.99|439.08|436.68|0
1650393000000|2022-04-19 18:30:00|439.08|436.68|439.39|436.99|439.39|436.99|438.92|436.52|0
1650393010000|2022-04-19 18:30:10|439.55|437.15|439.23|436.83|439.55|437.15|439.23|436.83|0
1650393020000|2022-04-19 18:30:20|439.08|436.68|438.76|436.36|439.08|436.68|438.76|436.36|0
1650393030000|2022-04-19 18:30:30|438.6|436.2|438.92|436.52|438.92|436.52|438.6|436.2|0
1650393040000|2022-04-19 18:30:40|439.23|436.83|439.71|437.31|439.71|437.31|439.23|436.83|0
1650393050000|2022-04-19 18:30:50|440.03|437.63|440.5|438.1|440.66|438.26|440.03|437.63|0
1650393060000|2022-04-19 18:31:00|440.66|438.26|440.5|438.1|440.66|438.26|440.5|438.1|0
1650393070000|2022-04-19 18:31:10|440.66|438.26|440.03|437.63|440.82|438.42|440.03|437.63|0
1650393080000|2022-04-19 18:31:20|439.87|437.47|439.71|437.31|439.87|437.47|439.71|437.31|0
1650393090000|2022-04-19 18:31:30|439.55|437.15|439.55|437.15|439.55|437.15|439.55|437.15|0
1650393100000|2022-04-19 18:31:40|439.39|436.99|438.76|436.36|439.39|436.99|438.76|436.36|0
1650393110000|2022-04-19 18:31:50|438.83|436.43|438.76|436.36|438.92|436.52|438.76|436.36|0
1650393120000|2022-04-19 18:32:00|438.6|436.2|438.6|436.2|438.76|436.36|438.6|436.2|0
1650393130000|2022-04-19 18:32:10|438.28|435.88|439.39|436.99|439.39|436.99|438.28|435.88|0
1650393140000|2022-04-19 18:32:20|439.55|437.15|439.23|436.83|439.55|437.15|439.23|436.83|0
1650393150000|2022-04-19 18:32:30|439.39|436.99|439.39|436.99|439.39|436.99|439.39|436.99|0
1650393160000|2022-04-19 18:32:40|439.55|437.15|439.23|436.83|439.71|437.31|439.23|436.83|0
1650393170000|2022-04-19 18:32:50|438.92|436.52|438.83|436.43|438.92|436.52|438.76|436.36|0
1650393180000|2022-04-19 18:33:00|438.92|436.52|438.92|436.52|438.92|436.52|438.6|436.2|0
1650393190000|2022-04-19 18:33:10|439.23|436.83|439.23|436.83|439.23|436.83|439.23|436.83|0
1650393200000|2022-04-19 18:33:20|439.07|436.67|439.07|436.67|439.07|436.67|438.92|436.52|0
1650393210000|2022-04-19 18:33:30|438.92|436.52|439.07|436.67|439.23|436.83|438.92|436.52|0
1650393220000|2022-04-19 18:33:40|438.92|436.52|438.99|436.59|438.99|436.59|438.76|436.36|0
1650393230000|2022-04-19 18:33:50|439.07|436.67|438.76|436.36|439.07|436.67|438.6|436.2|0
1650393240000|2022-04-19 18:34:00|438.68|436.28|438.68|436.28|438.68|436.28|438.6|436.2|0
1650393250000|2022-04-19 18:34:10|438.28|435.88|438.28|435.88|438.76|436.36|438.12|435.72|0
1650393260000|2022-04-19 18:34:20|438.12|435.72|437.97|435.57|438.12|435.72|437.97|435.57|0
1650393270000|2022-04-19 18:34:30|438.12|435.72|438.28|435.88|438.44|436.04|438.12|435.72|0
1650393280000|2022-04-19 18:34:40|438.44|436.04|438.44|436.04|438.44|436.04|438.28|435.88|0
1650393290000|2022-04-19 18:34:50|438.28|435.88|438.44|436.04|438.44|436.04|438.28|435.88|0
1650393300000|2022-04-19 18:35:00|438.6|436.2|439.07|436.67|439.23|436.83|438.6|436.2|0
1650393310000|2022-04-19 18:35:10|438.92|436.52|439.07|436.67|439.07|436.67|438.92|436.52|0
1650393320000|2022-04-19 18:35:20|438.92|436.52|438.92|436.52|439.07|436.67|438.92|436.52|0
1650393330000|2022-04-19 18:35:30|439.07|436.67|439.39|436.99|439.47|437.07|439.07|436.67|0
1650393340000|2022-04-19 18:35:40|439.23|436.83|439.39|436.99|439.39|436.99|439.23|436.83|0
1650393350000|2022-04-19 18:35:50|439.55|437.15|439.87|437.47|439.87|437.47|439.55|437.15|0
1650393360000|2022-04-19 18:36:00|439.71|437.31|439.39|436.99|439.71|437.31|439.39|436.99|0
1650393370000|2022-04-19 18:36:10|439.23|436.83|439.23|436.83|439.39|436.99|439.23|436.83|0
1650393380000|2022-04-19 18:36:20|439.39|436.99|438.76|436.36|439.39|436.99|438.76|436.36|0
1650393390000|2022-04-19 18:36:30|438.6|436.2|439.07|436.67|439.07|436.67|438.6|436.2|0
1650393400000|2022-04-19 18:36:40|438.91|436.51|438.91|436.51|439.07|436.67|438.91|436.51|0
1650393410000|2022-04-19 18:36:50|438.76|436.36|438.67|436.27|438.76|436.36|438.6|436.2|0
1650393420000|2022-04-19 18:37:00|438.76|436.36|438.76|436.36|438.91|436.51|438.6|436.2|0
1650393430000|2022-04-19 18:37:10|438.6|436.2|438.44|436.04|438.6|436.2|438.28|435.88|0
1650393440000|2022-04-19 18:37:20|438.28|435.88|438.44|436.04|438.44|436.04|438.12|435.72|0
1650393450000|2022-04-19 18:37:30|438.28|435.88|438.28|435.88|438.28|435.88|438.28|435.88|0
1650393460000|2022-04-19 18:37:40|438.6|436.2|438.76|436.36|438.76|436.36|438.6|436.2|0
1650393470000|2022-04-19 18:37:50|438.91|436.51|438.91|436.51|438.91|436.51|438.76|436.36|0
1650393480000|2022-04-19 18:38:00|439.23|436.83|438.91|436.51|439.39|436.99|438.91|436.51|0
1650393490000|2022-04-19 18:38:10|439.07|436.67|439.23|436.83|439.23|436.83|438.91|436.51|0
1650393500000|2022-04-19 18:38:20|439.39|436.99|439.55|437.15|439.55|437.15|439.39|436.99|0
1650393510000|2022-04-19 18:38:30|439.71|437.31|439.87|437.47|439.87|437.47|439.71|437.31|0
1650393520000|2022-04-19 18:38:40|440.02|437.62|440.02|437.62|440.02|437.62|440.02|437.62|0
1650393530000|2022-04-19 18:38:50|440.18|437.78|440.18|437.78|440.34|437.94|440.18|437.78|0
1650393540000|2022-04-19 18:39:00|440.42|438.02|440.5|438.1|440.5|438.1|440.42|438.02|0
1650393550000|2022-04-19 18:39:10|440.82|438.42|440.66|438.26|440.82|438.42|440.66|438.26|0
1650393560000|2022-04-19 18:39:20|441.45|439.05|441.93|439.53|442.09|439.69|441.45|439.05|0
1650393570000|2022-04-19 18:39:30|442.09|439.69|442.09|439.69|442.25|439.85|442.09|439.69|0
1650393580000|2022-04-19 18:39:40|441.93|439.53|441.77|439.37|441.93|439.53|441.77|439.37|0
1650393590000|2022-04-19 18:39:50|441.93|439.53|441.93|439.53|442.16|439.76|441.93|439.53|0
1650393600000|2022-04-19 18:40:00|441.77|439.37|441.77|439.37|441.77|439.37|441.77|439.37|0
1650393610000|2022-04-19 18:40:10|441.61|439.21|441.85|439.45|441.93|439.53|441.61|439.21|0
1650393620000|2022-04-19 18:40:20|441.77|439.37|441.77|439.37|441.93|439.53|441.77|439.37|0
1650393630000|2022-04-19 18:40:30|441.69|439.29|442.09|439.69|442.09|439.69|441.69|439.29|0
1650393640000|2022-04-19 18:40:40|442.32|439.92|442.41|440.01|442.41|440.01|442.32|439.92|0
1650393650000|2022-04-19 18:40:50|442.57|440.17|442.72|440.32|442.72|440.32|442.41|440.01|0
1650393660000|2022-04-19 18:41:00|442.88|440.48|442.41|440.01|442.88|440.48|442.41|440.01|0
1650393670000|2022-04-19 18:41:10|442.25|439.85|441.77|439.37|442.25|439.85|441.77|439.37|0
1650393680000|2022-04-19 18:41:20|441.61|439.21|441.13|438.73|441.61|439.21|441.13|438.73|0
1650393690000|2022-04-19 18:41:30|441.29|438.89|441.45|439.05|441.45|439.05|441.29|438.89|0
1650393700000|2022-04-19 18:41:40|441.61|439.21|441.77|439.37|441.77|439.37|441.61|439.21|0
1650393710000|2022-04-19 18:41:50|441.61|439.21|441.45|439.05|441.61|439.21|441.45|439.05|0
1650393720000|2022-04-19 18:42:00|441.61|439.21|441.45|439.05|441.61|439.21|441.45|439.05|0
1650393730000|2022-04-19 18:42:10|441.61|439.21|441.77|439.37|441.77|439.37|441.61|439.21|0
1650393740000|2022-04-19 18:42:20|441.93|439.53|442.41|440.01|442.56|440.16|441.93|439.53|0
1650393750000|2022-04-19 18:42:30|442.56|440.16|442.88|440.48|442.88|440.48|442.56|440.16|0
1650393760000|2022-04-19 18:42:40|442.56|440.16|442.25|439.85|442.56|440.16|442.25|439.85|0
1650393770000|2022-04-19 18:42:50|441.77|439.37|441.77|439.37|441.93|439.53|441.77|439.37|0
1650393780000|2022-04-19 18:43:00|442.09|439.69|442.88|440.48|442.88|440.48|442.09|439.69|0
1650393790000|2022-04-19 18:43:10|442.72|440.32|442.72|440.32|442.72|440.32|442.56|440.16|0
1650393800000|2022-04-19 18:43:20|442.88|440.48|442.88|440.48|443.04|440.64|442.88|440.48|0
1650393810000|2022-04-19 18:43:30|443.2|440.8|442.72|440.32|443.2|440.8|442.72|440.32|0
1650393820000|2022-04-19 18:43:40|442.4|440|442.25|439.85|442.4|440|442.25|439.85|0
1650393830000|2022-04-19 18:43:50|442.4|440|442.56|440.16|442.56|440.16|442.4|440|0
1650393840000|2022-04-19 18:44:00|442.4|440|442.56|440.16|442.56|440.16|442.4|440|0
1650393850000|2022-04-19 18:44:10|442.72|440.32|442.72|440.32|442.88|440.48|442.72|440.32|0
1650393860000|2022-04-19 18:44:20|442.88|440.48|443.04|440.64|443.04|440.64|442.88|440.48|0
1650393870000|2022-04-19 18:44:30|443.2|440.8|442.88|440.48|443.2|440.8|442.88|440.48|0
1650393880000|2022-04-19 18:44:40|442.8|440.4|442.56|440.16|442.8|440.4|442.56|440.16|0
1650393890000|2022-04-19 18:44:50|442.4|440|442.56|440.16|442.56|440.16|442.4|440|0
1650393900000|2022-04-19 18:45:00|442.72|440.32|442.25|439.85|442.72|440.32|442.25|439.85|0
1650393910000|2022-04-19 18:45:10|442.09|439.69|442.24|439.84|442.24|439.84|442.09|439.69|0
1650393920000|2022-04-19 18:45:20|442.56|440.16|442.24|439.84|442.56|440.16|442.24|439.84|0
1650393930000|2022-04-19 18:45:30|442.09|439.69|442.4|440|442.4|440|442.09|439.69|0
1650393940000|2022-04-19 18:45:40|442.56|440.16|442.72|440.32|442.88|440.48|442.56|440.16|0
1650393950000|2022-04-19 18:45:50|442.88|440.48|442.88|440.48|442.88|440.48|442.72|440.32|0
1650393960000|2022-04-19 18:46:00|442.96|440.56|442.72|440.32|442.96|440.56|442.56|440.16|0
1650393970000|2022-04-19 18:46:10|442.56|440.16|442.4|440|442.56|440.16|442.4|440|0
1650393980000|2022-04-19 18:46:20|442.72|440.32|442.56|440.16|442.88|440.48|442.56|440.16|0
1650393990000|2022-04-19 18:46:30|442.72|440.32|442.56|440.16|442.72|440.32|442.4|440|0
1650394000000|2022-04-19 18:46:40|442.32|439.92|442.56|440.16|442.56|440.16|442.32|439.92|0
1650394010000|2022-04-19 18:46:50|442.72|440.32|442.56|440.16|442.72|440.32|442.56|440.16|0
1650394020000|2022-04-19 18:47:00|442.72|440.32|442.4|440|442.72|440.32|442.4|440|0
1650394030000|2022-04-19 18:47:10|442.24|439.84|442.4|440|442.4|440|442.24|439.84|0
1650394040000|2022-04-19 18:47:20|442.24|439.84|442.4|440|442.48|440.08|442.24|439.84|0
1650394050000|2022-04-19 18:47:30|442.08|439.68|442|439.6|442.08|439.68|441.93|439.53|0
1650394060000|2022-04-19 18:47:40|441.93|439.53|441.77|439.37|441.93|439.53|441.77|439.37|0
1650394070000|2022-04-19 18:47:50|441.61|439.21|441.77|439.37|441.77|439.37|441.61|439.21|0
1650394080000|2022-04-19 18:48:00|442|439.6|441.77|439.37|442|439.6|441.77|439.37|0
1650394090000|2022-04-19 18:48:10|441.93|439.53|442.08|439.68|442.08|439.68|441.77|439.37|0
1650394100000|2022-04-19 18:48:20|442.24|439.84|442.24|439.84|442.56|440.16|442.24|439.84|0
1650394120000|2022-04-19 18:48:40|442.4|440|442.24|439.84|442.4|440|442.24|439.84|0
1650394130000|2022-04-19 18:48:50|442.08|439.68|441.93|439.53|442.08|439.68|441.93|439.53|0
1650394140000|2022-04-19 18:49:00|441.77|439.37|441.68|439.28|441.93|439.53|441.68|439.28|0
1650394150000|2022-04-19 18:49:10|441.77|439.37|442.08|439.68|442.08|439.68|441.77|439.37|0
1650394160000|2022-04-19 18:49:20|442.24|439.84|442.72|440.32|442.72|440.32|442.24|439.84|0
1650394170000|2022-04-19 18:49:30|442.88|440.48|442.24|439.84|442.88|440.48|442.24|439.84|0
1650394180000|2022-04-19 18:49:40|442.56|440.16|442.56|440.16|442.56|440.16|442.4|440|0
1650394190000|2022-04-19 18:49:50|442.72|440.32|442.56|440.16|442.72|440.32|442.4|440|0
1650394200000|2022-04-19 18:50:00|442.72|440.32|442.88|440.48|443.04|440.64|442.72|440.32|0
1650394210000|2022-04-19 18:50:10|442.72|440.32|442.72|440.32|442.88|440.48|442.72|440.32|0
1650394220000|2022-04-19 18:50:20|442.88|440.48|442.4|440|442.88|440.48|442.4|440|0
1650394230000|2022-04-19 18:50:30|442.56|440.16|442.56|440.16|442.56|440.16|442.56|440.16|0
1650394240000|2022-04-19 18:50:40|442.72|440.32|443.36|440.96|443.36|440.96|442.72|440.32|0
1650394250000|2022-04-19 18:50:50|443.68|441.28|443.36|440.96|443.68|441.28|443.36|440.96|0
1650394260000|2022-04-19 18:51:00|443.52|441.12|444.31|441.91|444.47|442.07|443.52|441.12|0
1650394270000|2022-04-19 18:51:10|444.47|442.07|444.15|441.75|444.79|442.39|444.15|441.75|0
1650394280000|2022-04-19 18:51:20|443.99|441.59|444.15|441.75|444.15|441.75|443.99|441.59|0
1650394290000|2022-04-19 18:51:30|443.99|441.59|443.52|441.12|443.99|441.59|443.52|441.12|0
1650394300000|2022-04-19 18:51:40|443.36|440.96|443.2|440.8|443.36|440.96|443.2|440.8|0
1650394310000|2022-04-19 18:51:50|443.36|440.96|443.36|440.96|443.52|441.12|443.36|440.96|0
1650394320000|2022-04-19 18:52:00|443.52|441.12|443.36|440.96|443.52|441.12|443.36|440.96|0
1650394330000|2022-04-19 18:52:10|443.67|441.27|443.83|441.43|443.83|441.43|443.67|441.27|0
1650394340000|2022-04-19 18:52:20|443.67|441.27|443.52|441.12|443.67|441.27|443.52|441.12|0
1650394350000|2022-04-19 18:52:30|443.36|440.96|443.04|440.64|443.36|440.96|443.04|440.64|0
1650394360000|2022-04-19 18:52:40|442.88|440.48|442.56|440.16|442.88|440.48|442.4|440|0
1650394370000|2022-04-19 18:52:50|442.88|440.48|442.72|440.32|442.88|440.48|442.56|440.16|0
1650394380000|2022-04-19 18:53:00|443.04|440.64|442.72|440.32|443.04|440.64|442.72|440.32|0
1650394390000|2022-04-19 18:53:10|442.56|440.16|442.56|440.16|442.56|440.16|442.56|440.16|0
1650394400000|2022-04-19 18:53:20|442.4|440|442.24|439.84|442.4|440|442.24|439.84|0
1650394410000|2022-04-19 18:53:30|441.92|439.52|441.92|439.52|442.24|439.84|441.92|439.52|0
1650394420000|2022-04-19 18:53:40|442.08|439.68|441.92|439.52|442.16|439.76|441.92|439.52|0
1650394430000|2022-04-19 18:53:50|442.08|439.68|442.24|439.84|442.24|439.84|441.92|439.52|0
1650394440000|2022-04-19 18:54:00|442.4|440|442.4|440|442.4|440|442.24|439.84|0
1650394450000|2022-04-19 18:54:10|442.24|439.84|442.08|439.68|442.4|440|442.08|439.68|0
1650394460000|2022-04-19 18:54:20|441.92|439.52|441.92|439.52|441.92|439.52|441.92|439.52|0
1650394470000|2022-04-19 18:54:30|442.08|439.68|442.4|440|442.4|440|442.08|439.68|0
1650394480000|2022-04-19 18:54:40|442.48|440.08|442.56|440.16|442.56|440.16|442.4|440|0
1650394500000|2022-04-19 18:55:00|442.48|440.08|442.79|440.39|443.04|440.64|442.4|440|0
1650394510000|2022-04-19 18:55:10|442.72|440.32|442.72|440.32|442.72|440.32|442.56|440.16|0
1650394520000|2022-04-19 18:55:20|443.04|440.64|442.88|440.48|443.04|440.64|442.88|440.48|0
1650394530000|2022-04-19 18:55:30|442.72|440.32|443.27|440.87|443.27|440.87|442.72|440.32|0
1650394540000|2022-04-19 18:55:40|443.35|440.95|443.2|440.8|443.35|440.95|443.2|440.8|0
1650394550000|2022-04-19 18:55:50|443.27|440.87|443.67|441.27|443.67|441.27|443.27|440.87|0
1650394560000|2022-04-19 18:56:00|443.35|440.95|443.35|440.95|443.35|440.95|443.19|440.79|0
1650394570000|2022-04-19 18:56:10|443.19|440.79|443.51|441.11|443.51|441.11|443.19|440.79|0
1650394580000|2022-04-19 18:56:20|443.35|440.95|443.83|441.43|443.83|441.43|443.35|440.95|0
1650394590000|2022-04-19 18:56:30|443.67|441.27|443.51|441.11|443.67|441.27|443.51|441.11|0
1650394600000|2022-04-19 18:56:40|443.67|441.27|443.51|441.11|443.67|441.27|443.51|441.11|0
1650394610000|2022-04-19 18:56:50|443.67|441.27|443.35|440.95|443.67|441.27|443.35|440.95|0
1650394620000|2022-04-19 18:57:00|443.51|441.11|443.51|441.11|443.51|441.11|443.43|441.03|0
1650394630000|2022-04-19 18:57:10|443.67|441.27|443.51|441.11|443.67|441.27|443.51|441.11|0
1650394640000|2022-04-19 18:57:20|443.67|441.27|443.83|441.43|443.83|441.43|443.67|441.27|0
1650394650000|2022-04-19 18:57:30|443.99|441.59|443.99|441.59|443.99|441.59|443.83|441.43|0
1650394660000|2022-04-19 18:57:40|443.83|441.43|443.83|441.43|443.83|441.43|443.67|441.27|0
1650394670000|2022-04-19 18:57:50|443.67|441.27|443.67|441.27|443.67|441.27|443.67|441.27|0
1650394680000|2022-04-19 18:58:00|443.91|441.51|443.83|441.43|443.91|441.51|443.67|441.27|0
1650394690000|2022-04-19 18:58:10|443.99|441.59|443.99|441.59|443.99|441.59|443.91|441.51|0
1650394700000|2022-04-19 18:58:20|443.83|441.43|443.99|441.59|443.99|441.59|443.83|441.43|0
1650394710000|2022-04-19 18:58:30|443.91|441.51|444.31|441.91|444.31|441.91|443.91|441.51|0
1650394720000|2022-04-19 18:58:40|444.15|441.75|443.99|441.59|444.15|441.75|443.99|441.59|0
1650394730000|2022-04-19 18:58:50|443.67|441.27|443.83|441.43|443.83|441.43|443.51|441.11|0
1650394740000|2022-04-19 18:59:00|443.67|441.27|443.67|441.27|443.67|441.27|443.67|441.27|0
1650394750000|2022-04-19 18:59:10|443.51|441.11|443.99|441.59|443.99|441.59|443.51|441.11|0
1650394760000|2022-04-19 18:59:20|443.91|441.51|443.99|441.59|443.99|441.59|443.91|441.51|0
1650394770000|2022-04-19 18:59:30|444.63|442.23|444.15|441.75|444.63|442.23|443.99|441.59|0
1650394780000|2022-04-19 18:59:40|444.31|441.91|444.31|441.91|444.31|441.91|444.31|441.91|0
1650394790000|2022-04-19 18:59:50|444.47|442.07|444.63|442.23|444.63|442.23|444.47|442.07|0
1650394800000|2022-04-19 19:00:00|444.31|441.91|444.31|441.91|444.31|441.91|444.15|441.75|0
1650394810000|2022-04-19 19:00:10|444.63|442.23|443.99|441.59|444.63|442.23|443.99|441.59|0
1650394820000|2022-04-19 19:00:20|444.15|441.75|444.31|441.91|444.47|442.07|444.15|441.75|0
1650394830000|2022-04-19 19:00:30|444.15|441.75|444.79|442.39|444.79|442.39|444.15|441.75|0
1650394840000|2022-04-19 19:00:40|445.27|442.87|445.11|442.71|445.27|442.87|445.11|442.71|0
1650394850000|2022-04-19 19:00:50|445.27|442.87|445.34|442.94|445.42|443.02|445.27|442.87|0
1650394860000|2022-04-19 19:01:00|445.27|442.87|445.11|442.71|445.42|443.02|445.11|442.71|0
1650394870000|2022-04-19 19:01:10|444.95|442.55|444.63|442.23|444.95|442.55|444.63|442.23|0
1650394880000|2022-04-19 19:01:20|444.79|442.39|445.02|442.62|445.02|442.62|444.79|442.39|0
1650394890000|2022-04-19 19:01:30|445.11|442.71|444.95|442.55|445.11|442.71|444.79|442.39|0
1650394900000|2022-04-19 19:01:40|445.11|442.71|444.95|442.55|445.11|442.71|444.95|442.55|0
1650394910000|2022-04-19 19:01:50|444.79|442.39|445.11|442.71|445.11|442.71|444.79|442.39|0
1650394920000|2022-04-19 19:02:00|444.95|442.55|445.26|442.86|445.26|442.86|444.95|442.55|0
1650394930000|2022-04-19 19:02:10|445.42|443.02|445.26|442.86|445.42|443.02|445.26|442.86|0
1650394940000|2022-04-19 19:02:20|445.42|443.02|445.1|442.7|445.42|443.02|445.1|442.7|0
1650394950000|2022-04-19 19:02:30|444.95|442.55|444.79|442.39|444.95|442.55|444.79|442.39|0
1650394960000|2022-04-19 19:02:40|444.47|442.07|444.15|441.75|444.47|442.07|443.99|441.59|0
1650394970000|2022-04-19 19:02:50|444.47|442.07|444.15|441.75|444.47|442.07|443.83|441.43|0
1650394980000|2022-04-19 19:03:00|443.99|441.59|443.83|441.43|443.99|441.59|443.51|441.11|0
1650394990000|2022-04-19 19:03:10|443.67|441.27|443.67|441.27|443.83|441.43|443.67|441.27|0
1650395000000|2022-04-19 19:03:20|443.99|441.59|444.15|441.75|444.31|441.91|443.83|441.43|0
1650395010000|2022-04-19 19:03:30|443.99|441.59|444.15|441.75|444.15|441.75|443.99|441.59|0
1650395020000|2022-04-19 19:03:40|443.99|441.59|443.99|441.59|444.15|441.75|443.99|441.59|0
1650395030000|2022-04-19 19:03:50|444.15|441.75|443.99|441.59|444.15|441.75|443.99|441.59|0
1650395040000|2022-04-19 19:04:00|443.83|441.43|443.67|441.27|443.83|441.43|443.67|441.27|0
1650395050000|2022-04-19 19:04:10|443.75|441.35|443.83|441.43|443.83|441.43|443.75|441.35|0
1650395060000|2022-04-19 19:04:20|444.15|441.75|443.99|441.59|444.15|441.75|443.99|441.59|0
1650395070000|2022-04-19 19:04:30|444.15|441.75|443.99|441.59|444.15|441.75|443.99|441.59|0
1650395080000|2022-04-19 19:04:40|444.06|441.66|444.15|441.75|444.15|441.75|444.06|441.66|0
1650395090000|2022-04-19 19:04:50|443.99|441.59|443.83|441.43|443.99|441.59|443.67|441.27|0
1650395100000|2022-04-19 19:05:00|443.99|441.59|443.67|441.27|443.99|441.59|443.67|441.27|0
1650395110000|2022-04-19 19:05:10|443.51|441.11|443.83|441.43|443.83|441.43|443.51|441.11|0
1650395120000|2022-04-19 19:05:20|443.9|441.5|443.99|441.59|443.99|441.59|443.83|441.43|0
1650395130000|2022-04-19 19:05:30|444.15|441.75|443.99|441.59|444.15|441.75|443.99|441.59|0
1650395140000|2022-04-19 19:05:40|443.83|441.43|443.51|441.11|443.83|441.43|443.51|441.11|0
1650395150000|2022-04-19 19:05:50|443.59|441.19|443.59|441.19|443.59|441.19|443.59|441.19|0
1650395160000|2022-04-19 19:06:00|443.51|441.11|443.67|441.27|443.67|441.27|443.03|440.63|0
1650395170000|2022-04-19 19:06:10|443.51|441.11|442.87|440.47|443.51|441.11|442.87|440.47|0
1650395180000|2022-04-19 19:06:20|443.19|440.79|443.51|441.11|443.51|441.11|443.19|440.79|0
1650395190000|2022-04-19 19:06:30|443.83|441.43|443.83|441.43|443.83|441.43|443.83|441.43|0
1650395200000|2022-04-19 19:06:40|443.67|441.27|443.67|441.27|443.67|441.27|443.67|441.27|0
1650395210000|2022-04-19 19:06:50|443.51|441.11|443.83|441.43|443.99|441.59|443.51|441.11|0
1650395220000|2022-04-19 19:07:00|443.99|441.59|443.83|441.43|444.15|441.75|443.83|441.43|0
1650395230000|2022-04-19 19:07:10|443.74|441.34|443.67|441.27|443.83|441.43|443.67|441.27|0
1650395240000|2022-04-19 19:07:20|443.51|441.11|443.83|441.43|443.99|441.59|443.51|441.11|0
1650395250000|2022-04-19 19:07:30|443.67|441.27|443.51|441.11|443.67|441.27|443.35|440.95|0
1650395260000|2022-04-19 19:07:40|443.67|441.27|443.51|441.11|443.83|441.43|443.51|441.11|0
1650395270000|2022-04-19 19:07:50|443.83|441.43|443.83|441.43|443.83|441.43|443.83|441.43|0
1650395280000|2022-04-19 19:08:00|444.15|441.75|444.15|441.75|444.15|441.75|444.15|441.75|0
1650395290000|2022-04-19 19:08:10|444.22|441.82|444.46|442.06|444.46|442.06|444.22|441.82|0
1650395300000|2022-04-19 19:08:20|444.62|442.22|444.78|442.38|444.94|442.54|444.62|442.22|0
1650395310000|2022-04-19 19:08:30|444.94|442.54|445.1|442.7|445.1|442.7|444.94|442.54|0
1650395320000|2022-04-19 19:08:40|445.26|442.86|445.9|443.5|445.9|443.5|445.26|442.86|0
1650395330000|2022-04-19 19:08:50|446.06|443.66|445.9|443.5|446.06|443.66|445.9|443.5|0
1650395340000|2022-04-19 19:09:00|446.06|443.66|446.38|443.98|446.38|443.98|446.06|443.66|0
1650395350000|2022-04-19 19:09:10|446.54|444.14|446.54|444.14|446.54|444.14|446.22|443.82|0
1650395360000|2022-04-19 19:09:20|446.38|443.98|446.22|443.82|446.38|443.98|446.22|443.82|0
1650395370000|2022-04-19 19:09:30|446.06|443.66|445.9|443.5|446.22|443.82|445.9|443.5|0
1650395380000|2022-04-19 19:09:40|446.22|443.82|446.54|444.14|446.54|444.14|446.22|443.82|0
1650395390000|2022-04-19 19:09:50|446.7|444.3|446.7|444.3|446.86|444.46|446.7|444.3|0
1650395400000|2022-04-19 19:10:00|446.54|444.14|446.22|443.82|446.54|444.14|446.22|443.82|0
1650395410000|2022-04-19 19:10:10|445.74|443.34|446.22|443.82|446.22|443.82|445.74|443.34|0
1650395420000|2022-04-19 19:10:20|446.38|443.98|446.7|444.3|446.86|444.46|446.38|443.98|0
1650395430000|2022-04-19 19:10:30|446.54|444.14|446.38|443.98|446.54|444.14|446.38|443.98|0
1650395440000|2022-04-19 19:10:40|446.46|444.06|446.54|444.14|446.54|444.14|446.38|443.98|0
1650395450000|2022-04-19 19:10:50|446.7|444.3|446.86|444.46|446.86|444.46|446.54|444.14|0
1650395460000|2022-04-19 19:11:00|447.02|444.62|447.02|444.62|447.02|444.62|447.02|444.62|0
1650395470000|2022-04-19 19:11:10|446.86|444.46|446.86|444.46|446.86|444.46|446.86|444.46|0
1650395480000|2022-04-19 19:11:20|447.02|444.62|448.46|446.06|448.46|446.06|447.02|444.62|0
1650395490000|2022-04-19 19:11:30|448.78|446.38|448.3|445.9|448.78|446.38|448.3|445.9|0
1650395500000|2022-04-19 19:11:40|448.78|446.38|448.94|446.54|448.94|446.54|448.62|446.22|0
1650395510000|2022-04-19 19:11:50|448.78|446.38|448.85|446.45|448.94|446.54|448.78|446.38|0
1650395520000|2022-04-19 19:12:00|448.62|446.22|448.94|446.54|448.94|446.54|448.62|446.22|0
1650395530000|2022-04-19 19:12:10|449.1|446.7|449.42|447.02|449.42|447.02|448.94|446.54|0
1650395540000|2022-04-19 19:12:20|449.26|446.86|448.94|446.54|449.26|446.86|448.94|446.54|0
1650395550000|2022-04-19 19:12:30|448.78|446.38|448.94|446.54|448.94|446.54|448.78|446.38|0
1650395560000|2022-04-19 19:12:40|449.1|446.7|449.42|447.02|449.42|447.02|449.1|446.7|0
1650395570000|2022-04-19 19:12:50|449.26|446.86|449.74|447.34|449.74|447.34|449.26|446.86|0
1650395580000|2022-04-19 19:13:00|449.9|447.5|450.38|447.98|450.38|447.98|449.9|447.5|0
1650395590000|2022-04-19 19:13:10|450.54|448.14|451.18|448.78|451.18|448.78|450.54|448.14|0
1650395600000|2022-04-19 19:13:20|451.5|449.1|451.18|448.78|451.5|449.1|451.18|448.78|0
1650395610000|2022-04-19 19:13:30|451.34|448.94|451.5|449.1|451.67|449.27|451.34|448.94|0
1650395620000|2022-04-19 19:13:40|451.34|448.94|451.34|448.94|451.34|448.94|451.18|448.78|0
1650395630000|2022-04-19 19:13:50|451.5|449.1|451.5|449.1|451.67|449.27|451.5|449.1|0
1650395640000|2022-04-19 19:14:00|451.67|449.27|451.5|449.1|451.67|449.27|451.5|449.1|0
1650395650000|2022-04-19 19:14:10|451.34|448.94|451.18|448.78|451.34|448.94|451.18|448.78|0
1650395660000|2022-04-19 19:14:20|451.34|448.94|451.18|448.78|451.5|449.1|451.18|448.78|0
1650395670000|2022-04-19 19:14:30|451.02|448.62|451.34|448.94|451.34|448.94|451.02|448.62|0
1650395680000|2022-04-19 19:14:40|451.5|449.1|451.5|449.1|451.66|449.26|451.5|449.1|0
1650395690000|2022-04-19 19:14:50|451.66|449.26|451.83|449.43|451.83|449.43|451.66|449.26|0
1650395700000|2022-04-19 19:15:00|451.66|449.26|451.66|449.26|451.99|449.59|451.66|449.26|0
1650395710000|2022-04-19 19:15:10|451.83|449.43|451.66|449.26|451.83|449.43|451.66|449.26|0
1650395720000|2022-04-19 19:15:20|451.83|449.43|451.66|449.26|451.83|449.43|451.5|449.1|0
1650395730000|2022-04-19 19:15:30|451.99|449.59|451.99|449.59|452.15|449.75|451.99|449.59|0
1650395740000|2022-04-19 19:15:40|452.15|449.75|451.66|449.26|452.15|449.75|451.66|449.26|0
1650395750000|2022-04-19 19:15:50|451.83|449.43|452.15|449.75|452.15|449.75|451.83|449.43|0
1650395760000|2022-04-19 19:16:00|452.31|449.91|452.15|449.75|452.31|449.91|452.15|449.75|0
1650395770000|2022-04-19 19:16:10|452.31|449.91|453.11|450.71|453.11|450.71|452.31|449.91|0
1650395780000|2022-04-19 19:16:20|453.27|450.87|453.11|450.71|453.27|450.87|453.11|450.71|0
1650395790000|2022-04-19 19:16:30|453.27|450.87|453.27|450.87|453.27|450.87|453.11|450.71|0
1650395800000|2022-04-19 19:16:40|453.11|450.71|453.11|450.71|453.11|450.71|453.11|450.71|0
1650395810000|2022-04-19 19:16:50|453.27|450.87|453.59|451.19|453.59|451.19|453.27|450.87|0
1650395820000|2022-04-19 19:17:00|453.76|451.36|453.27|450.87|453.76|451.36|453.27|450.87|0
1650395830000|2022-04-19 19:17:10|452.95|450.55|452.95|450.55|453.11|450.71|452.95|450.55|0
1650395840000|2022-04-19 19:17:20|453.27|450.87|453.11|450.71|453.27|450.87|453.11|450.71|0
1650395850000|2022-04-19 19:17:30|453.27|450.87|453.27|450.87|453.27|450.87|453.27|450.87|0
1650395860000|2022-04-19 19:17:40|453.11|450.71|453.11|450.71|453.11|450.71|453.11|450.71|0
1650395870000|2022-04-19 19:17:50|452.95|450.55|452.63|450.23|452.95|450.55|452.63|450.23|0
1650395880000|2022-04-19 19:18:00|452.79|450.39|452.79|450.39|452.79|450.39|452.47|450.07|0
1650395890000|2022-04-19 19:18:10|452.95|450.55|452.95|450.55|452.95|450.55|452.63|450.23|0
1650395900000|2022-04-19 19:18:20|453.11|450.71|453.27|450.87|453.27|450.87|453.11|450.71|0
1650395910000|2022-04-19 19:18:30|453.19|450.79|453.59|451.19|453.59|451.19|453.19|450.79|0
1650395920000|2022-04-19 19:18:40|453.43|451.03|453.43|451.03|453.43|451.03|453.43|451.03|0
1650395930000|2022-04-19 19:18:50|453.27|450.87|453.11|450.71|453.27|450.87|453.11|450.71|0
1650395940000|2022-04-19 19:19:00|452.79|450.39|452.63|450.23|452.95|450.55|452.63|450.23|0
1650395950000|2022-04-19 19:19:10|452.79|450.39|452.95|450.55|452.95|450.55|452.79|450.39|0
1650395960000|2022-04-19 19:19:20|452.79|450.39|453.27|450.87|453.27|450.87|452.79|450.39|0
1650395970000|2022-04-19 19:19:30|453.19|450.79|452.95|450.55|453.19|450.79|452.95|450.55|0
1650395980000|2022-04-19 19:19:40|452.79|450.39|452.79|450.39|452.79|450.39|452.79|450.39|0
1650395990000|2022-04-19 19:19:50|452.63|450.23|452.79|450.39|452.79|450.39|452.63|450.23|0
1650396000000|2022-04-19 19:20:00|452.95|450.55|452.95|450.55|453.11|450.71|452.79|450.39|0
1650396010000|2022-04-19 19:20:10|452.63|450.23|452.63|450.23|452.79|450.39|452.63|450.23|0
1650396020000|2022-04-19 19:20:20|452.47|450.07|452.31|449.91|452.63|450.23|452.31|449.91|0
1650396030000|2022-04-19 19:20:30|452.14|449.74|452.31|449.91|452.47|450.07|452.14|449.74|0
1650396040000|2022-04-19 19:20:40|452.14|449.74|452.14|449.74|452.14|449.74|452.14|449.74|0
1650396050000|2022-04-19 19:20:50|451.82|449.42|451.98|449.58|451.98|449.58|451.82|449.42|0
1650396060000|2022-04-19 19:21:00|452.14|449.74|452.14|449.74|452.31|449.91|452.14|449.74|0
1650396070000|2022-04-19 19:21:10|452.22|449.82|452.14|449.74|452.22|449.82|452.14|449.74|0
1650396080000|2022-04-19 19:21:20|452.06|449.66|452.14|449.74|452.14|449.74|452.06|449.66|0
1650396090000|2022-04-19 19:21:30|452.3|449.9|452.14|449.74|452.3|449.9|452.14|449.74|0
1650396100000|2022-04-19 19:21:40|452.3|449.9|451.98|449.58|452.3|449.9|451.98|449.58|0
1650396110000|2022-04-19 19:21:50|452.14|449.74|452.14|449.74|452.14|449.74|451.98|449.58|0
1650396120000|2022-04-19 19:22:00|452.3|449.9|452.79|450.39|452.79|450.39|452.3|449.9|0
1650396130000|2022-04-19 19:22:10|452.63|450.23|452.95|450.55|452.95|450.55|452.63|450.23|0
1650396140000|2022-04-19 19:22:20|453.11|450.71|453.91|451.51|453.91|451.51|453.11|450.71|0
1650396150000|2022-04-19 19:22:30|454.08|451.68|453.91|451.51|454.08|451.68|453.91|451.51|0
1650396160000|2022-04-19 19:22:40|454.08|451.68|453.75|451.35|454.08|451.68|453.75|451.35|0
1650396170000|2022-04-19 19:22:50|453.91|451.51|453.59|451.19|454.24|451.84|453.27|450.87|0
1650396180000|2022-04-19 19:23:00|453.91|451.51|453.27|450.87|453.91|451.51|453.27|450.87|0
1650396190000|2022-04-19 19:23:10|453.43|451.03|453.35|450.95|453.43|451.03|453.11|450.71|0
1650396200000|2022-04-19 19:23:20|453.43|451.03|453.11|450.71|453.43|451.03|453.11|450.71|0
1650396210000|2022-04-19 19:23:30|452.95|450.55|452.7|450.3|452.95|450.55|452.7|450.3|0
1650396220000|2022-04-19 19:23:40|452.79|450.39|452.79|450.39|452.79|450.39|452.63|450.23|0
1650396230000|2022-04-19 19:23:50|452.63|450.23|452.79|450.39|452.79|450.39|452.46|450.06|0
1650396240000|2022-04-19 19:24:00|452.63|450.23|453.11|450.71|453.11|450.71|452.63|450.23|0
1650396250000|2022-04-19 19:24:10|453.27|450.87|453.43|451.03|453.51|451.11|453.27|450.87|0
1650396260000|2022-04-19 19:24:20|453.59|451.19|453.91|451.51|453.91|451.51|453.59|451.19|0
1650396270000|2022-04-19 19:24:30|454.07|451.67|454.24|451.84|454.24|451.84|453.91|451.51|0
1650396280000|2022-04-19 19:24:40|454.07|451.67|454.07|451.67|454.07|451.67|453.91|451.51|0
1650396290000|2022-04-19 19:24:50|453.91|451.51|453.91|451.51|454.07|451.67|453.91|451.51|0
1650396300000|2022-04-19 19:25:00|454.07|451.67|454.07|451.67|454.07|451.67|454.07|451.67|0
1650396310000|2022-04-19 19:25:10|453.91|451.51|454.23|451.83|454.24|451.84|453.91|451.51|0
1650396320000|2022-04-19 19:25:20|454.07|451.67|453.99|451.59|454.07|451.67|453.99|451.59|0
1650396330000|2022-04-19 19:25:30|454.07|451.67|454.23|451.83|454.23|451.83|453.91|451.51|0
1650396340000|2022-04-19 19:25:40|454.4|452|454.23|451.83|454.4|452|454.23|451.83|0
1650396350000|2022-04-19 19:25:50|454.15|451.75|454.31|451.91|454.31|451.91|454.15|451.75|0
1650396360000|2022-04-19 19:26:00|454.07|451.67|453.75|451.35|454.07|451.67|453.75|451.35|0
1650396370000|2022-04-19 19:26:10|453.59|451.19|453.59|451.19|453.75|451.35|453.59|451.19|0
1650396380000|2022-04-19 19:26:20|453.67|451.27|453.59|451.19|453.67|451.27|453.59|451.19|0
1650396390000|2022-04-19 19:26:30|453.43|451.03|453.27|450.87|453.43|451.03|453.27|450.87|0
1650396400000|2022-04-19 19:26:40|453.59|451.19|453.27|450.87|453.59|451.19|453.27|450.87|0
1650396410000|2022-04-19 19:26:50|453.11|450.71|453.27|450.87|453.27|450.87|453.11|450.71|0
1650396420000|2022-04-19 19:27:00|453.43|451.03|453.27|450.87|453.43|451.03|453.27|450.87|0
1650396430000|2022-04-19 19:27:10|453.43|451.03|453.11|450.71|453.43|451.03|453.11|450.71|0
1650396440000|2022-04-19 19:27:20|452.95|450.55|452.46|450.06|452.95|450.55|452.46|450.06|0
1650396450000|2022-04-19 19:27:30|452.62|450.22|453.11|450.71|453.11|450.71|452.62|450.22|0
1650396460000|2022-04-19 19:27:40|453.27|450.87|453.11|450.71|453.27|450.87|453.11|450.71|0
1650396470000|2022-04-19 19:27:50|452.95|450.55|452.62|450.22|452.95|450.55|452.62|450.22|0
1650396480000|2022-04-19 19:28:00|452.78|450.38|452.78|450.38|452.95|450.55|452.78|450.38|0
1650396490000|2022-04-19 19:28:10|452.95|450.55|452.95|450.55|453.11|450.71|452.95|450.55|0
1650396500000|2022-04-19 19:28:20|452.78|450.38|452.62|450.22|452.78|450.38|452.46|450.06|0
1650396510000|2022-04-19 19:28:30|452.46|450.06|452.46|450.06|452.46|450.06|452.46|450.06|0
1650396520000|2022-04-19 19:28:40|452.62|450.22|452.78|450.38|452.78|450.38|452.62|450.22|0
1650396530000|2022-04-19 19:28:50|452.95|450.55|453.43|451.03|453.43|451.03|452.95|450.55|0
1650396540000|2022-04-19 19:29:00|453.27|450.87|453.27|450.87|453.27|450.87|452.94|450.54|0
1650396550000|2022-04-19 19:29:10|453.43|451.03|453.75|451.35|453.75|451.35|453.43|451.03|0
1650396560000|2022-04-19 19:29:20|453.91|451.51|453.43|451.03|453.91|451.51|453.43|451.03|0
1650396570000|2022-04-19 19:29:30|453.75|451.35|453.59|451.19|453.75|451.35|453.59|451.19|0
1650396580000|2022-04-19 19:29:40|453.43|451.03|452.78|450.38|453.43|451.03|452.78|450.38|0
1650396600000|2022-04-19 19:30:00|452.62|450.22|452.94|450.54|452.94|450.54|452.62|450.22|0
1650396610000|2022-04-19 19:30:10|453.18|450.78|452.7|450.3|453.18|450.78|452.62|450.22|0
1650396620000|2022-04-19 19:30:20|452.94|450.54|452.62|450.22|452.94|450.54|452.62|450.22|0
1650396630000|2022-04-19 19:30:30|452.78|450.38|452.94|450.54|452.94|450.54|452.78|450.38|0
1650396640000|2022-04-19 19:30:40|453.11|450.71|453.43|451.03|453.43|451.03|453.11|450.71|0
1650396650000|2022-04-19 19:30:50|453.59|451.19|454.07|451.67|454.07|451.67|453.59|451.19|0
1650396660000|2022-04-19 19:31:00|453.91|451.51|453.75|451.35|453.91|451.51|453.75|451.35|0
1650396670000|2022-04-19 19:31:10|454.23|451.83|454.39|451.99|454.39|451.99|454.23|451.83|0
1650396680000|2022-04-19 19:31:20|454.23|451.83|454.55|452.15|454.55|452.15|454.23|451.83|0
1650396690000|2022-04-19 19:31:30|454.39|451.99|454.39|451.99|454.39|451.99|454.23|451.83|0
1650396700000|2022-04-19 19:31:40|454.47|452.07|454.39|451.99|454.47|452.07|454.39|451.99|0
1650396710000|2022-04-19 19:31:50|453.99|451.59|453.59|451.19|453.99|451.59|453.59|451.19|0
1650396720000|2022-04-19 19:32:00|453.91|451.51|453.59|451.19|453.91|451.51|453.59|451.19|0
1650396730000|2022-04-19 19:32:10|453.75|451.35|453.75|451.35|453.91|451.51|453.75|451.35|0
1650396740000|2022-04-19 19:32:20|453.91|451.51|454.39|451.99|454.55|452.15|453.91|451.51|0
1650396750000|2022-04-19 19:32:30|454.55|452.15|454.72|452.32|454.72|452.32|454.55|452.15|0
1650396760000|2022-04-19 19:32:40|454.88|452.48|455.36|452.96|455.36|452.96|454.88|452.48|0
1650396770000|2022-04-19 19:32:50|455.04|452.64|454.88|452.48|455.04|452.64|454.72|452.32|0
1650396780000|2022-04-19 19:33:00|455.04|452.64|455.2|452.8|455.2|452.8|454.88|452.48|0
1650396790000|2022-04-19 19:33:10|455.52|453.12|455.68|453.28|455.68|453.28|455.52|453.12|0
1650396800000|2022-04-19 19:33:20|455.52|453.12|455.52|453.12|455.52|453.12|455.2|452.8|0
1650396810000|2022-04-19 19:33:30|455.2|452.8|455.04|452.64|455.2|452.8|454.88|452.48|0
1650396820000|2022-04-19 19:33:40|455.36|452.96|455.2|452.8|455.36|452.96|455.2|452.8|0
1650396830000|2022-04-19 19:33:50|455.28|452.88|455.04|452.64|455.28|452.88|455.04|452.64|0
1650396840000|2022-04-19 19:34:00|454.88|452.48|454.23|451.83|454.88|452.48|454.23|451.83|0
1650396850000|2022-04-19 19:34:10|453.91|451.51|453.91|451.51|454.23|451.83|453.91|451.51|0
1650396860000|2022-04-19 19:34:20|453.75|451.35|453.59|451.19|453.75|451.35|453.59|451.19|0
1650396870000|2022-04-19 19:34:30|453.91|451.51|453.59|451.19|453.91|451.51|453.59|451.19|0
1650396880000|2022-04-19 19:34:40|453.75|451.35|454.23|451.83|454.55|452.15|453.75|451.35|0
1650396890000|2022-04-19 19:34:50|454.39|451.99|454.07|451.67|454.39|451.99|454.07|451.67|0
1650396900000|2022-04-19 19:35:00|453.91|451.51|453.59|451.19|453.91|451.51|453.59|451.19|0
1650396910000|2022-04-19 19:35:10|453.43|451.03|453.26|450.86|453.43|451.03|453.26|450.86|0
1650396920000|2022-04-19 19:35:20|453.43|451.03|453.91|451.51|453.91|451.51|453.43|451.03|0
1650396930000|2022-04-19 19:35:30|454.07|451.67|454.07|451.67|454.23|451.83|454.07|451.67|0
1650396940000|2022-04-19 19:35:40|454.23|451.83|454.55|452.15|454.55|452.15|454.23|451.83|0
1650396950000|2022-04-19 19:35:50|456.66|454.26|453.12|450.72|456.66|454.26|453.12|450.72|0
1650396960000|2022-04-19 19:36:00|453.28|450.88|453.12|450.72|453.28|450.88|452.96|450.56|0
1650396970000|2022-04-19 19:36:10|453.44|451.04|453.12|450.72|453.44|451.04|453.12|450.72|0
1650396980000|2022-04-19 19:36:20|453.44|451.04|453.44|451.04|453.6|451.2|453.44|451.04|0
1650396990000|2022-04-19 19:36:30|453.6|451.2|453.44|451.04|453.76|451.36|453.44|451.04|0
1650397000000|2022-04-19 19:36:40|453.28|450.88|453.28|450.88|453.44|451.04|453.28|450.88|0
1650397010000|2022-04-19 19:36:50|453.6|451.2|453.28|450.88|453.6|451.2|453.28|450.88|0
1650397020000|2022-04-19 19:37:00|453.12|450.72|453.19|450.79|453.28|450.88|453.12|450.72|0
1650397030000|2022-04-19 19:37:10|453.44|451.04|453.12|450.72|453.44|451.04|453.12|450.72|0
1650397040000|2022-04-19 19:37:20|453.28|450.88|452.96|450.56|453.28|450.88|452.96|450.56|0
1650397050000|2022-04-19 19:37:30|452.79|450.39|452.96|450.56|452.96|450.56|452.63|450.23|0
1650397060000|2022-04-19 19:37:40|453.12|450.72|453.44|451.04|453.52|451.12|453.12|450.72|0
1650397070000|2022-04-19 19:37:50|453.6|451.2|453.92|451.52|453.92|451.52|453.6|451.2|0
1650397080000|2022-04-19 19:38:00|454.08|451.68|454.25|451.85|454.25|451.85|454.08|451.68|0
1650397090000|2022-04-19 19:38:10|454.08|451.68|454.81|452.41|454.81|452.41|454.08|451.68|0
1650397100000|2022-04-19 19:38:20|455.05|452.65|454.81|452.41|455.05|452.65|454.73|452.33|0
1650397110000|2022-04-19 19:38:30|454.89|452.49|454.89|452.49|455.05|452.65|454.89|452.49|0
1650397120000|2022-04-19 19:38:40|454.73|452.33|454.65|452.25|454.89|452.49|454.57|452.17|0
1650397130000|2022-04-19 19:38:50|454.57|452.17|454.25|451.85|454.73|452.33|454.25|451.85|0
1650397140000|2022-04-19 19:39:00|453.92|451.52|454.08|451.68|454.08|451.68|453.92|451.52|0
1650397150000|2022-04-19 19:39:10|453.92|451.52|453.76|451.36|453.92|451.52|453.76|451.36|0
1650397160000|2022-04-19 19:39:20|454.08|451.68|454.08|451.68|454.25|451.85|454.08|451.68|0
1650397170000|2022-04-19 19:39:30|454.25|451.85|454.41|452.01|454.41|452.01|454.25|451.85|0
1650397180000|2022-04-19 19:39:40|454.25|451.85|454.08|451.68|454.25|451.85|454.08|451.68|0
1650397190000|2022-04-19 19:39:50|454.16|451.76|453.76|451.36|454.16|451.76|453.76|451.36|0
1650397200000|2022-04-19 19:40:00|453.44|451.04|452.79|450.39|453.44|451.04|452.79|450.39|0
1650397210000|2022-04-19 19:40:10|452.47|450.07|452.47|450.07|452.63|450.23|452.47|450.07|0
1650397220000|2022-04-19 19:40:20|452.55|450.15|452.79|450.39|452.79|450.39|452.55|450.15|0
1650397230000|2022-04-19 19:40:30|452.95|450.55|452.95|450.55|452.95|450.55|452.95|450.55|0
1650397240000|2022-04-19 19:40:40|453.12|450.72|451.83|449.43|453.12|450.72|451.83|449.43|0
1650397250000|2022-04-19 19:40:50|451.66|449.26|452.15|449.75|452.15|449.75|451.66|449.26|0
1650397260000|2022-04-19 19:41:00|451.99|449.59|451.83|449.43|451.99|449.59|451.83|449.43|0
1650397270000|2022-04-19 19:41:10|452.15|449.75|452.63|450.23|452.63|450.23|452.15|449.75|0
1650397280000|2022-04-19 19:41:20|452.47|450.07|451.99|449.59|452.47|450.07|451.99|449.59|0
1650397290000|2022-04-19 19:41:30|451.83|449.43|452.15|449.75|452.15|449.75|451.83|449.43|0
1650397310000|2022-04-19 19:41:50|452.31|449.91|452.15|449.75|452.31|449.91|452.15|449.75|0
1650397320000|2022-04-19 19:42:00|451.99|449.59|451.99|449.59|451.99|449.59|451.99|449.59|0
1650397330000|2022-04-19 19:42:10|451.83|449.43|451.18|448.78|451.83|449.43|451.18|448.78|0
1650397340000|2022-04-19 19:42:20|451.02|448.62|451.66|449.26|451.66|449.26|450.86|448.46|0
1650397350000|2022-04-19 19:42:30|451.5|449.1|451.18|448.78|451.5|449.1|451.18|448.78|0
1650397360000|2022-04-19 19:42:40|451.34|448.94|451.82|449.42|451.82|449.42|451.34|448.94|0
1650397370000|2022-04-19 19:42:50|451.66|449.26|451.5|449.1|451.82|449.42|451.5|449.1|0
1650397380000|2022-04-19 19:43:00|451.99|449.59|451.5|449.1|451.99|449.59|451.5|449.1|0
1650397390000|2022-04-19 19:43:10|451.18|448.78|450.86|448.46|451.18|448.78|450.7|448.3|0
1650397400000|2022-04-19 19:43:20|450.7|448.3|450.22|447.82|450.7|448.3|450.22|447.82|0
1650397410000|2022-04-19 19:43:30|450.38|447.98|450.22|447.82|450.38|447.98|450.22|447.82|0
1650397420000|2022-04-19 19:43:40|450.05|447.65|449.73|447.33|450.05|447.65|449.73|447.33|0
1650397430000|2022-04-19 19:43:50|449.57|447.17|450.05|447.65|450.05|447.65|449.41|447.01|0
1650397440000|2022-04-19 19:44:00|450.38|447.98|450.05|447.65|450.38|447.98|450.05|447.65|0
1650397450000|2022-04-19 19:44:10|449.73|447.33|449.89|447.49|449.89|447.49|449.73|447.33|0
1650397460000|2022-04-19 19:44:20|450.05|447.65|449.73|447.33|450.21|447.81|449.73|447.33|0
1650397470000|2022-04-19 19:44:30|449.89|447.49|449.73|447.33|449.89|447.49|449.73|447.33|0
1650397480000|2022-04-19 19:44:40|449.89|447.49|449.73|447.33|449.89|447.49|449.57|447.17|0
1650397490000|2022-04-19 19:44:50|449.89|447.49|450.21|447.81|450.21|447.81|449.89|447.49|0
1650397500000|2022-04-19 19:45:00|450.05|447.65|449.41|447.01|450.05|447.65|449.41|447.01|0
1650397510000|2022-04-19 19:45:10|449.57|447.17|449.41|447.01|449.57|447.17|449.41|447.01|0
1650397520000|2022-04-19 19:45:20|449.25|446.85|448.61|446.21|449.25|446.85|448.61|446.21|0
1650397530000|2022-04-19 19:45:30|448.93|446.53|448.93|446.53|448.93|446.53|448.77|446.37|0
1650397540000|2022-04-19 19:45:40|448.85|446.45|448.93|446.53|449.09|446.69|448.85|446.45|0
1650397550000|2022-04-19 19:45:50|448.77|446.37|448.29|445.89|448.77|446.37|448.13|445.73|0
1650397560000|2022-04-19 19:46:00|448.45|446.05|448.61|446.21|448.77|446.37|448.45|446.05|0
1650397570000|2022-04-19 19:46:10|448.77|446.37|448.45|446.05|448.77|446.37|448.45|446.05|0
1650397580000|2022-04-19 19:46:20|448.61|446.21|448.45|446.05|448.68|446.28|448.45|446.05|0
1650397590000|2022-04-19 19:46:30|448.61|446.21|448.45|446.05|448.77|446.37|448.45|446.05|0
1650397600000|2022-04-19 19:46:40|448.29|445.89|448.29|445.89|448.45|446.05|448.29|445.89|0
1650397610000|2022-04-19 19:46:50|448.13|445.73|447.64|445.24|448.13|445.73|447.64|445.24|0
1650397620000|2022-04-19 19:47:00|447.32|444.92|447.48|445.08|447.64|445.24|447.32|444.92|0
1650397630000|2022-04-19 19:47:10|447.64|445.24|448.13|445.73|448.13|445.73|447.64|445.24|0
1650397640000|2022-04-19 19:47:20|447.8|445.4|448.29|445.89|448.29|445.89|447.8|445.4|0
1650397650000|2022-04-19 19:47:30|448.45|446.05|448.13|445.73|448.45|446.05|448.13|445.73|0
1650397660000|2022-04-19 19:47:40|447.97|445.57|447.48|445.08|448.13|445.73|447.48|445.08|0
1650397670000|2022-04-19 19:47:50|447.32|444.92|447.8|445.4|447.8|445.4|447.32|444.92|0
1650397680000|2022-04-19 19:48:00|447.97|445.57|447.96|445.56|447.97|445.57|447.8|445.4|0
1650397690000|2022-04-19 19:48:10|448.13|445.73|448.45|446.05|448.45|446.05|448.13|445.73|0
1650397700000|2022-04-19 19:48:20|448.93|446.53|449.25|446.85|449.25|446.85|448.93|446.53|0
1650397710000|2022-04-19 19:48:30|449.73|447.33|449.57|447.17|449.89|447.49|449.57|447.17|0
1650397720000|2022-04-19 19:48:40|450.21|447.81|449.89|447.49|450.21|447.81|449.89|447.49|0
1650397730000|2022-04-19 19:48:50|450.21|447.81|450.29|447.89|450.29|447.89|450.21|447.81|0
1650397740000|2022-04-19 19:49:00|450.05|447.65|450.37|447.97|450.37|447.97|450.05|447.65|0
1650397750000|2022-04-19 19:49:10|450.21|447.81|450.21|447.81|450.37|447.97|450.21|447.81|0
1650397760000|2022-04-19 19:49:20|450.37|447.97|450.37|447.97|450.53|448.13|450.37|447.97|0
1650397770000|2022-04-19 19:49:30|450.21|447.81|450.21|447.81|450.21|447.81|450.21|447.81|0
1650397780000|2022-04-19 19:49:40|450.05|447.65|449.25|446.85|450.05|447.65|449.25|446.85|0
1650397790000|2022-04-19 19:49:50|448.93|446.53|449.41|447.01|449.57|447.17|448.93|446.53|0
1650397800000|2022-04-19 19:50:00|451.98|449.58|453.59|451.19|453.92|451.52|451.98|449.58|0
1650397810000|2022-04-19 19:50:10|454.08|451.68|453.92|451.52|454.24|451.84|453.92|451.52|0
1650397820000|2022-04-19 19:50:20|453.59|451.19|454.24|451.84|454.56|452.16|453.59|451.19|0
1650397830000|2022-04-19 19:50:30|453.59|451.19|452.95|450.55|453.59|451.19|452.95|450.55|0
1650397840000|2022-04-19 19:50:40|453.43|451.03|453.27|450.87|453.43|451.03|453.27|450.87|0
1650397850000|2022-04-19 19:50:50|453.43|451.03|452.79|450.39|453.43|451.03|452.79|450.39|0
1650397860000|2022-04-19 19:51:00|452.95|450.55|452.63|450.23|452.95|450.55|452.22|449.82|0
1650397870000|2022-04-19 19:51:10|452.79|450.39|454.08|451.68|454.08|451.68|452.79|450.39|0
1650397880000|2022-04-19 19:51:20|454.24|451.84|454.4|452|454.4|452|454.24|451.84|0
1650397890000|2022-04-19 19:51:30|454.56|452.16|454.24|451.84|454.72|452.32|454.24|451.84|0
1650397900000|2022-04-19 19:51:40|454.56|452.16|455.21|452.81|455.21|452.81|454.56|452.16|0
1650397910000|2022-04-19 19:51:50|455.53|453.13|455.37|452.97|455.53|453.13|455.37|452.97|0
1650397920000|2022-04-19 19:52:00|455.53|453.13|455.37|452.97|455.53|453.13|455.37|452.97|0
1650397930000|2022-04-19 19:52:10|455.21|452.81|455.21|452.81|455.21|452.81|454.72|452.32|0
1650397940000|2022-04-19 19:52:20|455.37|452.97|454.89|452.49|455.37|452.97|454.72|452.32|0
1650397950000|2022-04-19 19:52:30|454.72|452.32|455.37|452.97|455.37|452.97|454.72|452.32|0
1650397960000|2022-04-19 19:52:40|454.89|452.49|454.89|452.49|454.89|452.49|454.72|452.32|0
1650397970000|2022-04-19 19:52:50|454.72|452.32|454.4|452|454.72|452.32|454.4|452|0
1650397980000|2022-04-19 19:53:00|454.56|452.16|453.11|450.71|454.56|452.16|453.11|450.71|0
1650397990000|2022-04-19 19:53:10|453.43|451.03|453.43|451.03|453.43|451.03|453.19|450.79|0
1650398000000|2022-04-19 19:53:20|453.19|450.79|453.11|450.71|453.27|450.87|453.11|450.71|0
1650398010000|2022-04-19 19:53:30|453.03|450.63|451.82|449.42|453.03|450.63|451.82|449.42|0
1650398020000|2022-04-19 19:53:40|452.63|450.23|452.95|450.55|452.95|450.55|452.22|449.82|0
1650398030000|2022-04-19 19:53:50|453.27|450.87|454.24|451.84|454.4|452|453.27|450.87|0
1650398040000|2022-04-19 19:54:00|454.08|451.68|453.92|451.52|454.24|451.84|453.92|451.52|0
1650398050000|2022-04-19 19:54:10|454.08|451.68|453.92|451.52|454.08|451.68|453.75|451.35|0
1650398060000|2022-04-19 19:54:20|453.75|451.35|454.08|451.68|454.08|451.68|453.75|451.35|0
1650398070000|2022-04-19 19:54:30|453.27|450.87|453.11|450.71|453.43|451.03|453.11|450.71|0
1650398080000|2022-04-19 19:54:40|453.35|450.95|452.14|449.74|453.35|450.95|451.98|449.58|0
1650398090000|2022-04-19 19:54:50|451.34|448.94|450.53|448.13|451.34|448.94|450.53|448.13|0
1650398100000|2022-04-19 19:55:00|449.41|447.01|447.32|444.92|449.57|447.17|447.32|444.92|0
1650398110000|2022-04-19 19:55:10|446.84|444.44|446.68|444.28|446.84|444.44|446.68|444.28|0
1650398120000|2022-04-19 19:55:20|447.16|444.76|446.36|443.96|447.48|445.08|446.36|443.96|0
1650398130000|2022-04-19 19:55:30|446.52|444.12|446.36|443.96|446.52|444.12|446.36|443.96|0
1650398140000|2022-04-19 19:55:40|447.64|445.24|447.48|445.08|447.64|445.24|447.48|445.08|0
1650398150000|2022-04-19 19:55:50|447.32|444.92|446.68|444.28|447.48|445.08|446.68|444.28|0
1650398160000|2022-04-19 19:56:00|446.36|443.96|447.32|444.92|447.32|444.92|446.2|443.8|0
1650398170000|2022-04-19 19:56:10|447.16|444.76|447.16|444.76|447.48|445.08|447|444.6|0
1650398180000|2022-04-19 19:56:20|447|444.6|447.96|445.56|447.96|445.56|447|444.6|0
1650398190000|2022-04-19 19:56:30|447.64|445.24|447.96|445.56|447.96|445.56|447.32|444.92|0
1650398200000|2022-04-19 19:56:40|447.64|445.24|447.16|444.76|447.64|445.24|447.16|444.76|0
1650398210000|2022-04-19 19:56:50|447|444.6|447.64|445.24|447.64|445.24|446.84|444.44|0
1650398220000|2022-04-19 19:57:00|447.16|444.76|446.36|443.96|447.16|444.76|446.36|443.96|0
1650398230000|2022-04-19 19:57:10|446.68|444.28|447.64|445.24|447.64|445.24|446.68|444.28|0
1650398240000|2022-04-19 19:57:20|447.48|445.08|447.48|445.08|447.8|445.4|447.48|445.08|0
1650398250000|2022-04-19 19:57:30|447.24|444.84|447.32|444.92|447.32|444.92|447|444.6|0
1650398260000|2022-04-19 19:57:40|447.16|444.76|447.16|444.76|447.32|444.92|447.16|444.76|0
1650398270000|2022-04-19 19:57:50|447.32|444.92|448.6|446.2|448.6|446.2|447.32|444.92|0
1650398280000|2022-04-19 19:58:00|448.76|446.36|447.96|445.56|448.76|446.36|447.64|445.24|0
1650398290000|2022-04-19 19:58:10|448.44|446.04|447.96|445.56|448.44|446.04|447.96|445.56|0
1650398300000|2022-04-19 19:58:20|447.64|445.24|447.64|445.24|448.28|445.88|447.64|445.24|0
1650398310000|2022-04-19 19:58:30|448.44|446.04|448.28|445.88|448.6|446.2|448.28|445.88|0
1650398320000|2022-04-19 19:58:40|448.44|446.04|448.92|446.52|448.92|446.52|448.44|446.04|0
1650398330000|2022-04-19 19:58:50|448.76|446.36|449.4|447|449.4|447|448.76|446.36|0
1650398340000|2022-04-19 19:59:00|450.37|447.97|450.53|448.13|450.53|448.13|450.37|447.97|0
1650398350000|2022-04-19 19:59:10|451.01|448.61|450.69|448.29|451.33|448.93|450.69|448.29|0
1650398360000|2022-04-19 19:59:20|451.17|448.77|452.14|449.74|452.14|449.74|450.85|448.45|0
1650398370000|2022-04-19 19:59:30|451.98|449.58|450.45|448.05|451.98|449.58|449.73|447.33|0
1650398380000|2022-04-19 19:59:40|450.37|447.97|451.82|449.42|451.82|449.42|450.37|447.97|0
1650398390000|2022-04-19 19:59:50|451.66|449.26|450.37|447.97|451.66|449.26|450.37|447.97|0
1650398400000|2022-04-19 20:00:00|450.53|448.13|449.4|447|450.53|448.13|449.4|447|0
1650398410000|2022-04-19 20:00:10|449.56|447.16|449.08|446.68|449.56|447.16|449.08|446.68|0
1650398420000|2022-04-19 20:00:20|448.76|446.36|445.24|442.84|448.76|446.36|445.08|442.68|0
1650398430000|2022-04-19 20:00:30|446.2|443.8|444.76|442.36|446.2|443.8|444.76|442.36|0
1650398440000|2022-04-19 20:00:40|445.4|443|446.52|444.12|446.52|444.12|445.4|443|0
1650398450000|2022-04-19 20:00:50|447.16|444.76|445.88|443.48|447.16|444.76|445.88|443.48|0
1650398460000|2022-04-19 20:01:00|445.08|442.68|444.92|442.52|445.08|442.68|444.28|441.88|0
1650398470000|2022-04-19 20:01:10|444.44|442.04|444.6|442.2|444.92|442.52|443.96|441.56|0
1650398480000|2022-04-19 20:01:20|444.12|441.72|443.48|441.08|444.12|441.72|443.48|441.08|0
1650398490000|2022-04-19 20:01:30|443.16|440.76|441.72|439.32|443.16|440.76|441.72|439.32|0
1650398500000|2022-04-19 20:01:40|440.93|438.53|441.25|438.85|441.57|439.17|440.93|438.53|0
1650398510000|2022-04-19 20:01:50|440.29|437.89|440.77|438.37|440.77|438.37|439.5|437.1|0
1650398520000|2022-04-19 20:02:00|440.45|438.05|440.93|438.53|440.93|438.53|439.97|437.57|0
1650398530000|2022-04-19 20:02:10|440.77|438.37|440.61|438.21|440.77|438.37|440.61|438.21|0
1650398540000|2022-04-19 20:02:20|441.09|438.69|440.45|438.05|441.09|438.69|440.45|438.05|0
1650398550000|2022-04-19 20:02:30|440.61|438.21|442.2|439.8|442.2|439.8|440.61|438.21|0
1650398560000|2022-04-19 20:02:40|442.36|439.96|443|440.6|443|440.6|441.88|439.48|0
1650398570000|2022-04-19 20:02:50|442.84|440.44|443|440.6|443|440.6|442.84|440.44|0
1650398580000|2022-04-19 20:03:00|442.36|439.96|441.56|439.16|442.36|439.96|441.56|439.16|0
1650398590000|2022-04-19 20:03:10|441.41|439.01|440.93|438.53|441.41|439.01|440.93|438.53|0
1650398600000|2022-04-19 20:03:20|440.77|438.37|440.77|438.37|441.09|438.69|440.77|438.37|0
1650398610000|2022-04-19 20:03:30|440.29|437.89|440.77|438.37|440.77|438.37|440.29|437.89|0
1650398620000|2022-04-19 20:03:40|441.41|439.01|440.77|438.37|441.41|439.01|440.77|438.37|0
1650398630000|2022-04-19 20:03:50|440.61|438.21|440.61|438.21|440.61|438.21|439.97|437.57|0
1650398640000|2022-04-19 20:04:00|440.45|438.05|439.97|437.57|441.09|438.69|439.97|437.57|0
1650398650000|2022-04-19 20:04:10|440.13|437.73|439.97|437.57|440.13|437.73|439.97|437.57|0
1650398660000|2022-04-19 20:04:20|440.29|437.89|439.65|437.25|440.29|437.89|439.5|437.1|0
1650398670000|2022-04-19 20:04:30|439.81|437.41|439.5|437.1|439.81|437.41|439.5|437.1|0
1650398680000|2022-04-19 20:04:40|439.18|436.78|439.18|436.78|439.18|436.78|438.86|436.46|0
1650398690000|2022-04-19 20:04:50|438.86|436.46|438.38|435.98|438.86|436.46|438.23|435.83|0
1650398700000|2022-04-19 20:05:00|438.7|436.3|438.86|436.46|439.02|436.62|438.54|436.14|0
1650398710000|2022-04-19 20:05:10|439.02|436.62|439.02|436.62|439.18|436.78|439.02|436.62|0
1650398720000|2022-04-19 20:05:20|439.34|436.94|440.13|437.73|440.13|437.73|439.34|436.94|0
1650398730000|2022-04-19 20:05:30|440.29|437.89|440.45|438.05|440.45|438.05|440.13|437.73|0
1650398740000|2022-04-19 20:05:40|440.61|438.21|440.61|438.21|440.61|438.21|440.45|438.05|0
1650398750000|2022-04-19 20:05:50|440.29|437.89|440.29|437.89|440.29|437.89|440.29|437.89|0
1650398760000|2022-04-19 20:06:00|439.81|437.41|439.18|436.78|439.81|437.41|439.18|436.78|0
1650398770000|2022-04-19 20:06:10|439.02|436.62|439.5|437.1|439.5|437.1|439.02|436.62|0
1650398780000|2022-04-19 20:06:20|439.97|437.57|440.45|438.05|440.45|438.05|439.97|437.57|0
1650398790000|2022-04-19 20:06:30|440.13|437.73|439.97|437.57|440.29|437.89|439.97|437.57|0
1650398800000|2022-04-19 20:06:40|439.81|437.41|439.65|437.25|439.81|437.41|439.65|437.25|0
1650398810000|2022-04-19 20:06:50|439.97|437.57|439.18|436.78|439.97|437.57|439.18|436.78|0
1650398820000|2022-04-19 20:07:00|439.34|436.94|439.18|436.78|439.34|436.94|439.18|436.78|0
1650398830000|2022-04-19 20:07:10|439.09|436.69|438.86|436.46|439.09|436.69|438.86|436.46|0
1650398840000|2022-04-19 20:07:20|438.7|436.3|439.18|436.78|439.18|436.78|438.7|436.3|0
1650398850000|2022-04-19 20:07:30|439.02|436.62|438.86|436.46|439.02|436.62|438.86|436.46|0
1650398860000|2022-04-19 20:07:40|439.18|436.78|439.65|437.25|439.81|437.41|439.18|436.78|0
1650398870000|2022-04-19 20:07:50|439.34|436.94|439.81|437.41|439.81|437.41|439.34|436.94|0
1650398880000|2022-04-19 20:08:00|439.57|437.17|439.49|437.09|439.57|437.17|439.34|436.94|0
1650398890000|2022-04-19 20:08:10|439.97|437.57|440.45|438.05|440.45|438.05|439.97|437.57|0
1650398900000|2022-04-19 20:08:20|439.97|437.57|440.45|438.05|440.45|438.05|439.97|437.57|0
1650398910000|2022-04-19 20:08:30|440.52|438.12|439.34|436.94|440.52|438.12|439.34|436.94|0
1650398920000|2022-04-19 20:08:40|439.65|437.25|439.34|436.94|439.65|437.25|439.18|436.78|0
1650398930000|2022-04-19 20:08:50|439.18|436.78|439.41|437.01|439.49|437.09|439.18|436.78|0
1650398940000|2022-04-19 20:09:00|439.34|436.94|439.33|436.93|439.49|437.09|439.33|436.93|0
1650398950000|2022-04-19 20:09:10|439.49|437.09|439.81|437.41|439.97|437.57|439.49|437.09|0
1650398960000|2022-04-19 20:09:20|439.97|437.57|439.33|436.93|439.97|437.57|439.33|436.93|0
1650398970000|2022-04-19 20:09:30|439.49|437.09|439.18|436.78|439.49|437.09|439.18|436.78|0
1650398980000|2022-04-19 20:09:40|439.33|436.93|440.64|438.24|440.64|438.24|436.57|434.17|0
1650398990000|2022-04-19 20:09:50|440.33|437.93|440.33|437.93|440.49|438.09|440.17|437.77|0
1650399000000|2022-04-19 20:10:00|440.4|438|440.49|438.09|440.49|438.09|440.17|437.77|0
1650399010000|2022-04-19 20:10:10|440.33|437.93|440.01|437.61|440.33|437.93|439.85|437.45|0
1650399020000|2022-04-19 20:10:20|440.17|437.77|440.17|437.77|440.33|437.93|440.17|437.77|0
1650399030000|2022-04-19 20:10:30|440.01|437.61|440.33|437.93|440.33|437.93|440.01|437.61|0
1650399040000|2022-04-19 20:10:40|440.17|437.77|440.33|437.93|440.33|437.93|440.17|437.77|0
1650399050000|2022-04-19 20:10:50|440.17|437.77|440.09|437.69|440.17|437.77|440.01|437.61|0
1650399060000|2022-04-19 20:11:00|440.17|437.77|440.49|438.09|440.49|438.09|440.17|437.77|0
1650399070000|2022-04-19 20:11:10|440.56|438.16|440.49|438.09|440.56|438.16|440.49|438.09|0
1650399080000|2022-04-19 20:11:20|440.64|438.24|440.49|438.09|440.64|438.24|440.49|438.09|0
1650399090000|2022-04-19 20:11:30|440.33|437.93|440.33|437.93|440.33|437.93|440.33|437.93|0
1650399100000|2022-04-19 20:11:40|440.17|437.77|440.17|437.77|440.33|437.93|440.17|437.77|0
1650399110000|2022-04-19 20:11:50|440.01|437.61|440.01|437.61|440.01|437.61|440.01|437.61|0
1650399120000|2022-04-19 20:12:00|439.93|437.53|440.01|437.61|440.01|437.61|439.85|437.45|0
1650399130000|2022-04-19 20:12:10|440.17|437.77|439.69|437.29|440.17|437.77|439.69|437.29|0
1650399140000|2022-04-19 20:12:20|439.53|437.13|439.37|436.97|439.53|437.13|439.22|436.82|0
1650399150000|2022-04-19 20:12:30|439.22|436.82|439.53|437.13|439.53|437.13|439.22|436.82|0
1650399160000|2022-04-19 20:12:40|439.69|437.29|439.53|437.13|439.69|437.29|439.22|436.82|0
1650399170000|2022-04-19 20:12:50|439.06|436.66|438.74|436.34|439.06|436.66|438.58|436.18|0
1650399180000|2022-04-19 20:13:00|438.97|436.57|439.37|436.97|439.37|436.97|438.97|436.57|0
1650399190000|2022-04-19 20:13:10|439.22|436.82|439.22|436.82|439.29|436.89|439.22|436.82|0
1650399200000|2022-04-19 20:13:20|439.06|436.66|439.06|436.66|439.06|436.66|438.9|436.5|0
1650399210000|2022-04-19 20:13:30|438.9|436.5|438.74|436.34|438.9|436.5|438.74|436.34|0
1650399220000|2022-04-19 20:13:40|438.58|436.18|438.26|435.86|438.58|436.18|438.26|435.86|0
1650399230000|2022-04-19 20:13:50|438.11|435.71|437.95|435.55|438.11|435.71|437.95|435.55|0
1650399240000|2022-04-19 20:14:00|437.87|435.47|437.63|435.23|437.87|435.47|437.47|435.07|0
1650399250000|2022-04-19 20:14:10|437.47|435.07|437.31|434.91|437.47|435.07|437.31|434.91|0
1650399260000|2022-04-19 20:14:20|437.63|435.23|437.63|435.23|437.63|435.23|437.63|435.23|0
1650399270000|2022-04-19 20:14:30|437.47|435.07|436.68|434.28|437.47|435.07|436.68|434.28|0
1650399280000|2022-04-19 20:14:40|436.84|434.44|436.37|433.97|436.84|434.44|436.37|433.97|0
1650399290000|2022-04-19 20:14:50|436.05|433.65|436.68|434.28|436.68|434.28|436.05|433.65|0
1650399300000|2022-04-19 20:15:00|436.44|434.04|436.44|434.04|436.44|434.04|436.44|434.04|0
1650399310000|2022-04-19 20:15:10|438.31|435.51|438.31|435.51|438.31|435.51|438.31|435.51|0
1650399320000|2022-04-19 20:15:20|438.78|435.98|439.1|436.3|439.1|436.3|438.78|435.98|0
1650399330000|2022-04-19 20:15:30|438.78|435.98|438.78|435.98|438.78|435.98|438.62|435.82|0
1650399340000|2022-04-19 20:15:40|438.94|436.14|439.1|436.3|439.1|436.3|438.94|436.14|0
1650399350000|2022-04-19 20:15:50|439.26|436.46|439.26|436.46|439.41|436.61|439.26|436.46|0
1650399360000|2022-04-19 20:16:00|439.41|436.61|439.65|436.85|439.65|436.85|439.41|436.61|0
1650399370000|2022-04-19 20:16:10|439.41|436.61|439.57|436.77|439.57|436.77|439.41|436.61|0
1650399380000|2022-04-19 20:16:20|439.73|436.93|439.57|436.77|439.73|436.93|439.57|436.77|0
1650399400000|2022-04-19 20:16:40|439.41|436.61|439.57|436.77|439.57|436.77|439.25|436.45|0
1650399410000|2022-04-19 20:16:50|439.49|436.69|439.41|436.61|439.49|436.69|439.41|436.61|0
1650399420000|2022-04-19 20:17:00|439.57|436.77|439.73|436.93|439.73|436.93|439.57|436.77|0
1650399430000|2022-04-19 20:17:10|439.89|437.09|440.05|437.25|440.05|437.25|439.89|437.09|0
1650399440000|2022-04-19 20:17:20|439.89|437.09|440.05|437.25|440.05|437.25|439.89|437.09|0
1650399450000|2022-04-19 20:17:30|439.89|437.09|439.89|437.09|439.89|437.09|439.89|437.09|0
1650399470000|2022-04-19 20:17:50|440.05|437.25|440.05|437.25|440.05|437.25|440.05|437.25|0
1650399480000|2022-04-19 20:18:00|440.21|437.41|440.05|437.25|440.21|437.41|440.05|437.25|0
1650399490000|2022-04-19 20:18:10|440.21|437.41|440.21|437.41|440.21|437.41|440.21|437.41|0
1650399500000|2022-04-19 20:18:20|440.12|437.32|440.21|437.41|440.21|437.41|440.12|437.32|0
1650399510000|2022-04-19 20:18:30|440.05|437.25|440.05|437.25|440.05|437.25|440.05|437.25|0
1650399520000|2022-04-19 20:18:40|440.21|437.41|440.21|437.41|440.21|437.41|440.21|437.41|0
1650399530000|2022-04-19 20:18:50|441.16|438.36|441.16|438.36|441.16|438.36|441.16|438.36|0
1650399540000|2022-04-19 20:19:00|441|438.2|441|438.2|441|438.2|441|438.2|0
1650399560000|2022-04-19 20:19:20|440.84|438.04|440.84|438.04|441|438.2|440.84|438.04|0
1650399570000|2022-04-19 20:19:30|441|438.2|440.92|438.12|441|438.2|440.92|438.12|0
1650399580000|2022-04-19 20:19:40|441|438.2|440.68|437.88|441|438.2|440.68|437.88|0
1650399590000|2022-04-19 20:19:50|440.76|437.96|440.84|438.04|440.84|438.04|440.76|437.96|0
1650399600000|2022-04-19 20:20:00|440.68|437.88|440.84|438.04|440.84|438.04|440.68|437.88|0
1650399610000|2022-04-19 20:20:10|441|438.2|441|438.2|441|438.2|441|438.2|0
1650399620000|2022-04-19 20:20:20|440.84|438.04|440.84|438.04|440.84|438.04|440.84|438.04|0
1650399630000|2022-04-19 20:20:30|441.16|438.36|440.84|438.04|441.16|438.36|440.84|438.04|0
1650399640000|2022-04-19 20:20:40|441|438.2|440.68|437.88|441|438.2|440.68|437.88|0
1650399650000|2022-04-19 20:20:50|440.84|438.04|440.84|438.04|440.84|438.04|440.84|438.04|0
1650399660000|2022-04-19 20:21:00|441|438.2|441|438.2|441|438.2|441|438.2|0
1650399670000|2022-04-19 20:21:10|441.16|438.36|441|438.2|441.16|438.36|441|438.2|0
1650399680000|2022-04-19 20:21:20|440.68|437.88|440.84|438.04|440.84|438.04|440.68|437.88|0
1650399690000|2022-04-19 20:21:30|441.16|438.36|441.16|438.36|441.16|438.36|441.16|438.36|0
1650399700000|2022-04-19 20:21:40|441.47|438.67|441.32|438.52|441.47|438.67|441.32|438.52|0
1650399710000|2022-04-19 20:21:50|441.47|438.67|441.39|438.59|441.47|438.67|441.39|438.59|0
1650399720000|2022-04-19 20:22:00|441.47|438.67|441.32|438.52|441.47|438.67|441.32|438.52|0
1650399730000|2022-04-19 20:22:10|441.47|438.67|441.63|438.83|441.63|438.83|441.47|438.67|0
1650399740000|2022-04-19 20:22:20|441.79|438.99|441.79|438.99|441.79|438.99|441.79|438.99|0
1650399750000|2022-04-19 20:22:30|441.63|438.83|442.11|439.31|442.11|439.31|441.63|438.83|0
1650399760000|2022-04-19 20:22:40|441.79|438.99|441.79|438.99|441.79|438.99|441.63|438.83|0
1650399770000|2022-04-19 20:22:50|441.63|438.83|442.27|439.47|442.27|439.47|441.63|438.83|0
1650399780000|2022-04-19 20:23:00|442.11|439.31|442.43|439.63|442.43|439.63|442.11|439.31|0
1650399790000|2022-04-19 20:23:10|442.27|439.47|442.27|439.47|442.43|439.63|442.27|439.47|0
1650399800000|2022-04-19 20:23:20|442.11|439.31|442.27|439.47|442.27|439.47|442.11|439.31|0
1650399810000|2022-04-19 20:23:30|442.11|439.31|442.11|439.31|442.11|439.31|442.11|439.31|0
1650399820000|2022-04-19 20:23:40|441.95|439.15|441.79|438.99|442.11|439.31|441.79|438.99|0
1650399840000|2022-04-19 20:24:00|441.95|439.15|441.95|439.15|441.95|439.15|441.79|438.99|0
1650399850000|2022-04-19 20:24:10|442.11|439.31|442.11|439.31|442.11|439.31|442.11|439.31|0
1650399860000|2022-04-19 20:24:20|441.95|439.15|442.11|439.31|442.27|439.47|441.95|439.15|0
1650399870000|2022-04-19 20:24:30|442.27|439.47|442.43|439.63|442.43|439.63|442.27|439.47|0
1650399880000|2022-04-19 20:24:40|442.27|439.47|442.11|439.31|442.27|439.47|442.11|439.31|0
1650399890000|2022-04-19 20:24:50|442.27|439.47|442.11|439.31|442.27|439.47|442.11|439.31|0
1650399910000|2022-04-19 20:25:10|441.95|439.15|441.47|438.67|441.95|439.15|441.47|438.67|0
1650399920000|2022-04-19 20:25:20|441.79|438.99|441.39|438.59|441.79|438.99|441.31|438.51|0
1650399930000|2022-04-19 20:25:30|441.31|438.51|441.31|438.51|441.31|438.51|441.31|438.51|0
1650399950000|2022-04-19 20:25:50|441|438.2|441|438.2|441|438.2|441|438.2|0
1650399960000|2022-04-19 20:26:00|441.07|438.27|440.84|438.04|441.15|438.35|440.84|438.04|0
1650399970000|2022-04-19 20:26:10|441|438.2|440.84|438.04|441|438.2|440.84|438.04|0
1650399980000|2022-04-19 20:26:20|440.68|437.88|440.68|437.88|440.68|437.88|440.68|437.88|0
1650399990000|2022-04-19 20:26:30|440.84|438.04|440.68|437.88|440.84|438.04|440.68|437.88|0
1650400000000|2022-04-19 20:26:40|440.84|438.04|440.68|437.88|440.84|438.04|440.68|437.88|0
1650400010000|2022-04-19 20:26:50|440.84|438.04|441|438.2|441|438.2|440.84|438.04|0
1650400020000|2022-04-19 20:27:00|440.91|438.11|441.07|438.27|441.15|438.35|440.91|438.11|0
1650400030000|2022-04-19 20:27:10|441.31|438.51|441.31|438.51|441.31|438.51|441.15|438.35|0
1650400040000|2022-04-19 20:27:20|441.47|438.67|441.47|438.67|441.47|438.67|441.47|438.67|0
1650400050000|2022-04-19 20:27:30|441.31|438.51|441.39|438.59|441.39|438.59|441.31|438.51|0
1650400060000|2022-04-19 20:27:40|441.31|438.51|441.15|438.35|441.31|438.51|441.15|438.35|0
1650400070000|2022-04-19 20:27:50|441.23|438.43|441.23|438.43|441.23|438.43|441.23|438.43|0
1650400080000|2022-04-19 20:28:00|441.15|438.35|441.15|438.35|441.15|438.35|440.84|438.04|0
1650400090000|2022-04-19 20:28:10|441.07|438.27|441.07|438.27|441.15|438.35|441.07|438.27|0
1650400100000|2022-04-19 20:28:20|440.99|438.19|441.15|438.35|441.15|438.35|440.99|438.19|0
1650400110000|2022-04-19 20:28:30|441.31|438.51|441.31|438.51|441.31|438.51|441.31|438.51|0
1650400120000|2022-04-19 20:28:40|441.15|438.35|440.99|438.19|441.15|438.35|440.99|438.19|0
1650400140000|2022-04-19 20:29:00|441.15|438.35|441.15|438.35|441.15|438.35|441.07|438.27|0
1650400160000|2022-04-19 20:29:20|440.99|438.19|441.15|438.35|441.15|438.35|440.99|438.19|0
1650400170000|2022-04-19 20:29:30|441.07|438.27|440.99|438.19|441.07|438.27|440.99|438.19|0
1650400180000|2022-04-19 20:29:40|440.84|438.04|440.84|438.04|440.99|438.19|440.84|438.04|0
1650400190000|2022-04-19 20:29:50|440.68|437.88|440.68|437.88|440.68|437.88|440.68|437.88|0
1650400200000|2022-04-19 20:30:00|440.84|438.04|440.84|438.04|440.84|438.04|440.84|438.04|0
1650400220000|2022-04-19 20:30:20|440.52|437.72|440.52|437.72|440.52|437.72|440.52|437.72|0
1650400230000|2022-04-19 20:30:30|440.68|437.88|440.68|437.88|440.68|437.88|440.68|437.88|0
1650400240000|2022-04-19 20:30:40|440.84|438.04|440.84|438.04|440.84|438.04|440.84|438.04|0
1650400250000|2022-04-19 20:30:50|440.68|437.88|440.68|437.88|440.68|437.88|440.68|437.88|0
1650400260000|2022-04-19 20:31:00|440.83|438.03|440.99|438.19|440.99|438.19|440.83|438.03|0
1650400270000|2022-04-19 20:31:10|440.91|438.11|441.07|438.27|441.07|438.27|440.91|438.11|0
1650400280000|2022-04-19 20:31:20|440.99|438.19|440.83|438.03|440.99|438.19|440.83|438.03|0
1650400290000|2022-04-19 20:31:30|440.99|438.19|440.99|438.19|440.99|438.19|440.83|438.03|0
1650400300000|2022-04-19 20:31:40|441.15|438.35|440.91|438.11|441.15|438.35|440.91|438.11|0
1650400310000|2022-04-19 20:31:50|440.68|437.88|440.68|437.88|440.68|437.88|440.68|437.88|0
1650400320000|2022-04-19 20:32:00|440.52|437.72|440.83|438.03|440.83|438.03|440.52|437.72|0
1650400330000|2022-04-19 20:32:10|440.99|438.19|441.15|438.35|441.15|438.35|440.99|438.19|0
1650400350000|2022-04-19 20:32:30|441.31|438.51|441.47|438.67|441.47|438.67|441.31|438.51|0
1650400360000|2022-04-19 20:32:40|441.31|438.51|441.47|438.67|441.47|438.67|441.31|438.51|0
1650400370000|2022-04-19 20:32:50|441.31|438.51|441.31|438.51|441.31|438.51|441.31|438.51|0
1650400380000|2022-04-19 20:33:00|441.15|438.35|440.99|438.19|441.31|438.51|440.99|438.19|0
1650400390000|2022-04-19 20:33:10|440.83|438.03|440.68|437.88|440.83|438.03|440.68|437.88|0
1650400400000|2022-04-19 20:33:20|440.83|438.03|440.83|438.03|440.83|438.03|440.83|438.03|0
1650400420000|2022-04-19 20:33:40|440.67|437.87|440.67|437.87|440.67|437.87|440.67|437.87|0
1650400430000|2022-04-19 20:33:50|440.59|437.79|440.67|437.87|440.67|437.87|440.52|437.72|0
1650400440000|2022-04-19 20:34:00|440.83|438.03|440.83|438.03|440.83|438.03|440.83|438.03|0
1650400450000|2022-04-19 20:34:10|440.67|437.87|440.67|437.87|440.67|437.87|440.67|437.87|0
1650400470000|2022-04-19 20:34:30|440.52|437.72|440.67|437.87|440.83|438.03|440.52|437.72|0
1650400480000|2022-04-19 20:34:40|440.83|438.03|440.99|438.19|440.99|438.19|440.83|438.03|0
1650400490000|2022-04-19 20:34:50|440.83|438.03|440.83|438.03|440.83|438.03|440.83|438.03|0
1650400500000|2022-04-19 20:35:00|440.99|438.19|440.99|438.19|440.99|438.19|440.99|438.19|0
1650400520000|2022-04-19 20:35:20|441.15|438.35|441.15|438.35|441.15|438.35|441.15|438.35|0
1650400530000|2022-04-19 20:35:30|441.31|438.51|441.15|438.35|441.31|438.51|441.15|438.35|0
1650400590000|2022-04-19 20:36:30|441.31|438.51|441.31|438.51|441.31|438.51|441.31|438.51|0
1650400600000|2022-04-19 20:36:40|440.99|438.19|440.83|438.03|440.99|438.19|440.83|438.03|0
1650400610000|2022-04-19 20:36:50|440.67|437.87|440.99|438.19|440.99|438.19|440.67|437.87|0
1650400620000|2022-04-19 20:37:00|441.15|438.35|441.15|438.35|441.15|438.35|441.15|438.35|0
1650400630000|2022-04-19 20:37:10|440.99|438.19|440.99|438.19|440.99|438.19|440.99|438.19|0
1650400640000|2022-04-19 20:37:20|441.15|438.35|441.31|438.51|441.31|438.51|441.15|438.35|0
1650400660000|2022-04-19 20:37:40|441.15|438.35|441.31|438.51|441.31|438.51|441.15|438.35|0
1650400670000|2022-04-19 20:37:50|441.15|438.35|440.67|437.87|441.15|438.35|440.67|437.87|0
1650400710000|2022-04-19 20:38:30|440.83|438.03|440.75|437.95|440.83|438.03|440.75|437.95|0
1650400720000|2022-04-19 20:38:40|440.67|437.87|440.67|437.87|440.67|437.87|440.67|437.87|0
1650400740000|2022-04-19 20:39:00|440.83|438.03|440.67|437.87|440.83|438.03|440.67|437.87|0
1650400750000|2022-04-19 20:39:10|440.83|438.03|440.99|438.19|440.99|438.19|440.67|437.87|0
1650400760000|2022-04-19 20:39:20|441.15|438.35|441.31|438.51|441.31|438.51|440.99|438.19|0
1650400770000|2022-04-19 20:39:30|441.47|438.67|441.47|438.67|441.47|438.67|441.47|438.67|0
1650400780000|2022-04-19 20:39:40|441.31|438.51|441.15|438.35|441.31|438.51|441.15|438.35|0
1650400800000|2022-04-19 20:40:00|441.31|438.51|441.47|438.67|441.47|438.67|441.31|438.51|0
1650400810000|2022-04-19 20:40:10|441.31|438.51|441.47|438.67|441.47|438.67|441.31|438.51|0
1650400820000|2022-04-19 20:40:20|441.31|438.51|441.31|438.51|441.31|438.51|441.31|438.51|0
1650400850000|2022-04-19 20:40:50|441.47|438.67|441.31|438.51|441.47|438.67|441.31|438.51|0
1650400870000|2022-04-19 20:41:10|441.38|438.58|441.31|438.51|441.38|438.58|441.31|438.51|0
1650400880000|2022-04-19 20:41:20|441.15|438.35|441.15|438.35|441.15|438.35|441.15|438.35|0
1650400890000|2022-04-19 20:41:30|441.38|438.58|441.62|438.82|441.62|438.82|441.38|438.58|0
1650400900000|2022-04-19 20:41:40|441.78|438.98|441.78|438.98|441.78|438.98|441.78|438.98|0
1650400910000|2022-04-19 20:41:50|441.86|439.06|441.94|439.14|441.94|439.14|441.78|438.98|0
1650400920000|2022-04-19 20:42:00|441.86|439.06|441.94|439.14|441.94|439.14|441.86|439.06|0
1650400930000|2022-04-19 20:42:10|441.78|438.98|441.78|438.98|441.78|438.98|441.78|438.98|0
1650400940000|2022-04-19 20:42:20|441.47|438.67|441.47|438.67|441.47|438.67|441.47|438.67|0
1650400950000|2022-04-19 20:42:30|441.31|438.51|441.46|438.66|441.47|438.67|441.31|438.51|0
1650400960000|2022-04-19 20:42:40|441.38|438.58|441.31|438.51|441.38|438.58|441.31|438.51|0
1650400970000|2022-04-19 20:42:50|441.22|438.42|441.15|438.35|441.22|438.42|441.15|438.35|0
1650400980000|2022-04-19 20:43:00|441.31|438.51|441.31|438.51|441.31|438.51|441.31|438.51|0
1650400990000|2022-04-19 20:43:10|441.38|438.58|441.62|438.82|441.62|438.82|441.38|438.58|0
1650401000000|2022-04-19 20:43:20|441.46|438.66|441.46|438.66|441.46|438.66|441.46|438.66|0
1650401010000|2022-04-19 20:43:30|441.31|438.51|441.31|438.51|441.46|438.66|441.31|438.51|0
1650401020000|2022-04-19 20:43:40|441.15|438.35|440.99|438.19|441.15|438.35|440.99|438.19|0
1650401030000|2022-04-19 20:43:50|440.83|438.03|441.06|438.26|441.06|438.26|440.83|438.03|0
1650401040000|2022-04-19 20:44:00|440.83|438.03|440.91|438.11|440.91|438.11|440.83|438.03|0
1650401050000|2022-04-19 20:44:10|440.83|438.03|440.75|437.95|440.83|438.03|440.75|437.95|0
1650401060000|2022-04-19 20:44:20|440.99|438.19|441.15|438.35|441.15|438.35|440.99|438.19|0
1650401070000|2022-04-19 20:44:30|441.31|438.51|441.46|438.66|441.46|438.66|441.31|438.51|0
1650401080000|2022-04-19 20:44:40|441.15|438.35|440.83|438.03|441.15|438.35|440.83|438.03|0
1650401090000|2022-04-19 20:44:50|440.67|437.87|440.67|437.87|440.67|437.87|440.67|437.87|0
1650401100000|2022-04-19 20:45:00|440.99|438.19|440.83|438.03|440.99|438.19|440.83|438.03|0
1650401120000|2022-04-19 20:45:20|441.06|438.26|441.15|438.35|441.15|438.35|441.06|438.26|0
1650401130000|2022-04-19 20:45:30|440.99|438.19|440.99|438.19|440.99|438.19|440.99|438.19|0
1650401140000|2022-04-19 20:45:40|441.06|438.26|440.83|438.03|441.06|438.26|440.83|438.03|0
1650401150000|2022-04-19 20:45:50|441.06|438.26|440.99|438.19|441.06|438.26|440.99|438.19|0
1650401160000|2022-04-19 20:46:00|440.67|437.87|440.83|438.03|440.83|438.03|440.67|437.87|0
1650401170000|2022-04-19 20:46:10|440.67|437.87|440.67|437.87|440.67|437.87|440.67|437.87|0
1650401180000|2022-04-19 20:46:20|440.51|437.71|440.51|437.71|440.51|437.71|440.51|437.71|0
1650401190000|2022-04-19 20:46:30|440.67|437.87|440.51|437.71|440.67|437.87|440.51|437.71|0
1650401200000|2022-04-19 20:46:40|440.67|437.87|440.51|437.71|440.67|437.87|440.51|437.71|0
1650401210000|2022-04-19 20:46:50|440.67|437.87|440.51|437.71|440.67|437.87|440.51|437.71|0
1650401220000|2022-04-19 20:47:00|440.59|437.79|440.67|437.87|440.83|438.03|440.59|437.79|0
1650401230000|2022-04-19 20:47:10|440.83|438.03|440.83|438.03|440.83|438.03|440.83|438.03|0
1650401240000|2022-04-19 20:47:20|440.67|437.87|440.67|437.87|440.67|437.87|440.67|437.87|0
1650401250000|2022-04-19 20:47:30|440.74|437.94|440.74|437.94|440.74|437.94|440.74|437.94|0
1650401260000|2022-04-19 20:47:40|440.83|438.03|440.51|437.71|440.83|438.03|440.51|437.71|0
1650401270000|2022-04-19 20:47:50|440.67|437.87|440.67|437.87|440.83|438.03|440.67|437.87|0
1650401280000|2022-04-19 20:48:00|440.83|438.03|440.83|438.03|440.83|438.03|440.74|437.94|0
1650401300000|2022-04-19 20:48:20|440.74|437.94|440.74|437.94|440.74|437.94|440.74|437.94|0
1650401310000|2022-04-19 20:48:30|440.67|437.87|440.83|438.03|440.83|438.03|440.67|437.87|0
1650401330000|2022-04-19 20:48:50|441.14|438.34|440.99|438.19|441.14|438.34|440.99|438.19|0
1650401340000|2022-04-19 20:49:00|440.83|438.03|440.99|438.19|440.99|438.19|440.83|438.03|0
1650401350000|2022-04-19 20:49:10|440.83|438.03|440.83|438.03|440.83|438.03|440.83|438.03|0
1650401380000|2022-04-19 20:49:40|440.67|437.87|440.67|437.87|440.67|437.87|440.67|437.87|0
1650401390000|2022-04-19 20:49:50|440.83|438.03|440.67|437.87|440.83|438.03|440.67|437.87|0
1650401400000|2022-04-19 20:50:00|440.83|438.03|440.83|438.03|440.83|438.03|440.83|438.03|0
1650401430000|2022-04-19 20:50:30|440.98|438.18|440.98|438.18|440.98|438.18|440.98|438.18|0
1650401460000|2022-04-19 20:51:00|440.83|438.03|440.83|438.03|440.83|438.03|440.83|438.03|0
1650401510000|2022-04-19 20:51:50|440.67|437.87|440.67|437.87|440.67|437.87|440.67|437.87|0
1650401530000|2022-04-19 20:52:10|440.51|437.71|440.51|437.71|440.51|437.71|440.51|437.71|0
1650401560000|2022-04-19 20:52:40|440.67|437.87|440.67|437.87|440.67|437.87|440.67|437.87|0
1650401570000|2022-04-19 20:52:50|440.74|437.94|440.82|438.02|440.82|438.02|440.67|437.87|0
1650401580000|2022-04-19 20:53:00|440.67|437.87|440.67|437.87|440.67|437.87|440.67|437.87|0
1650401610000|2022-04-19 20:53:30|440.51|437.71|440.67|437.87|440.67|437.87|440.51|437.71|0
1650401630000|2022-04-19 20:53:50|440.82|438.02|440.82|438.02|440.82|438.02|440.82|438.02|0
1650401690000|2022-04-19 20:54:50|440.98|438.18|440.98|438.18|440.98|438.18|440.98|438.18|0
1650401700000|2022-04-19 20:55:00|441.14|438.34|441.14|438.34|441.14|438.34|441.14|438.34|0
1650401710000|2022-04-19 20:55:10|441.3|438.5|441.3|438.5|441.3|438.5|441.3|438.5|0
1650401720000|2022-04-19 20:55:20|441.14|438.34|441.3|438.5|441.3|438.5|441.14|438.34|0
1650401730000|2022-04-19 20:55:30|441.14|438.34|441.22|438.42|441.22|438.42|441.14|438.34|0
1650401740000|2022-04-19 20:55:40|441.14|438.34|441.14|438.34|441.14|438.34|441.14|438.34|0
1650401750000|2022-04-19 20:55:50|440.98|438.18|440.98|438.18|440.98|438.18|440.98|438.18|0
1650401770000|2022-04-19 20:56:10|440.82|438.02|440.66|437.86|440.82|438.02|440.66|437.86|0
1650401780000|2022-04-19 20:56:20|440.51|437.71|440.66|437.86|440.66|437.86|440.51|437.71|0
1650401790000|2022-04-19 20:56:30|440.74|437.94|440.74|437.94|440.74|437.94|440.74|437.94|0
1650401800000|2022-04-19 20:56:40|440.66|437.86|440.74|437.94|440.74|437.94|440.66|437.86|0
1650401810000|2022-04-19 20:56:50|440.66|437.86|440.82|438.02|440.82|438.02|440.66|437.86|0
1650401820000|2022-04-19 20:57:00|440.66|437.86|440.66|437.86|440.66|437.86|440.66|437.86|0
1650401830000|2022-04-19 20:57:10|440.51|437.71|440.51|437.71|440.66|437.86|440.51|437.71|0
1650401840000|2022-04-19 20:57:20|440.66|437.86|440.66|437.86|440.66|437.86|440.66|437.86|0
1650401860000|2022-04-19 20:57:40|440.51|437.71|440.51|437.71|440.51|437.71|440.51|437.71|0
1650401870000|2022-04-19 20:57:50|440.66|437.86|440.66|437.86|440.66|437.86|440.66|437.86|0
1650401880000|2022-04-19 20:58:00|440.58|437.78|440.66|437.86|440.66|437.86|440.58|437.78|0
1650401890000|2022-04-19 20:58:10|440.74|437.94|440.66|437.86|440.74|437.94|440.66|437.86|0
1650401910000|2022-04-19 20:58:30|440.5|437.7|440.5|437.7|440.5|437.7|440.5|437.7|0
1650401920000|2022-04-19 20:58:40|440.58|437.78|440.66|437.86|440.66|437.86|440.5|437.7|0
1650401970000|2022-04-19 20:59:30|440.82|438.02|440.82|438.02|440.82|438.02|440.82|438.02|0
1650401980000|2022-04-19 20:59:40|440.98|438.18|440.98|438.18|440.98|438.18|440.98|438.18|0
1650401990000|2022-04-19 20:59:50|441.06|438.26|440.89|438.09|441.06|438.26|440.89|438.09|0
1650402000000|2022-04-19 21:00:00|440.9|438.1|440.9|438.1|441.02|438.22|440.9|438.1|0
1650402030000|2022-04-19 21:00:30|440.99|438.19|440.99|438.19|440.99|438.19|440.99|438.19|0
1650402040000|2022-04-19 21:00:40|440.9|438.1|440.9|438.1|440.9|438.1|440.9|438.1|0
1650402050000|2022-04-19 21:00:50|440.62|437.82|440.62|437.82|440.62|437.82|440.57|437.77|0
1650402080000|2022-04-19 21:01:20|440.57|437.77|440.55|437.75|440.57|437.77|440.55|437.75|0
1650402100000|2022-04-19 21:01:40|440.6|437.8|440.6|437.8|440.6|437.8|440.6|437.8|0
1650402150000|2022-04-19 21:02:30|440.57|437.77|440.57|437.77|440.57|437.77|440.57|437.77|0
1650402170000|2022-04-19 21:02:50|440.6|437.8|440.6|437.8|440.6|437.8|440.6|437.8|0
1650402180000|2022-04-19 21:03:00|440.57|437.77|440.57|437.77|440.57|437.77|440.57|437.77|0
1650402210000|2022-04-19 21:03:30|440.55|437.75|440.55|437.75|440.55|437.75|440.55|437.75|0
1650402260000|2022-04-19 21:04:20|440.57|437.77|440.57|437.77|440.57|437.77|440.57|437.77|0
1650402270000|2022-04-19 21:04:30|440.6|437.8|440.6|437.8|440.6|437.8|440.6|437.8|0
1650402310000|2022-04-19 21:05:10|440.57|437.77|440.57|437.77|440.57|437.77|440.57|437.77|0
1650402320000|2022-04-19 21:05:20|440.55|437.75|440.55|437.75|440.55|437.75|440.55|437.75|0
1650402330000|2022-04-19 21:05:30|440.5|437.7|440.5|437.7|440.5|437.7|440.5|437.7|0
1650402340000|2022-04-19 21:05:40|440.6|437.8|440.48|437.68|440.6|437.8|440.48|437.68|0
1650402370000|2022-04-19 21:06:10|440.43|437.63|440.43|437.63|440.43|437.63|440.43|437.63|0
1650402380000|2022-04-19 21:06:20|440.5|437.7|440.5|437.7|440.5|437.7|440.5|437.7|0
1650402410000|2022-04-19 21:06:50|440.43|437.63|440.43|437.63|440.43|437.63|440.43|437.63|0
1650402580000|2022-04-19 21:09:40|440.5|437.7|440.46|437.66|440.5|437.7|440.46|437.66|0
1650402590000|2022-04-19 21:09:50|440.5|437.7|440.66|437.86|440.66|437.86|440.5|437.7|0
1650402600000|2022-04-19 21:10:00|440.69|437.89|440.69|437.89|440.69|437.89|440.69|437.89|0
1650402610000|2022-04-19 21:10:10|440.59|437.79|440.59|437.79|440.59|437.79|440.59|437.79|0
1650402650000|2022-04-19 21:10:50|440.55|437.75|440.52|437.72|440.55|437.75|440.52|437.72|0
1650402660000|2022-04-19 21:11:00|440.62|437.82|440.62|437.82|440.62|437.82|440.62|437.82|0
1650402670000|2022-04-19 21:11:10|440.59|437.79|440.59|437.79|440.59|437.79|440.59|437.79|0
1650402680000|2022-04-19 21:11:20|440.57|437.77|440.57|437.77|440.57|437.77|440.57|437.77|0
1650402700000|2022-04-19 21:11:40|440.55|437.75|440.55|437.75|440.55|437.75|440.55|437.75|0
1650402710000|2022-04-19 21:11:50|440.71|437.91|440.71|437.91|440.71|437.91|440.71|437.91|0
1650402720000|2022-04-19 21:12:00|440.66|437.86|440.66|437.86|440.66|437.86|440.66|437.86|0
1650402740000|2022-04-19 21:12:20|440.62|437.82|440.66|437.86|440.66|437.86|440.62|437.82|0
1650402750000|2022-04-19 21:12:30|440.62|437.82|440.62|437.82|440.62|437.82|440.62|437.82|0
1650402760000|2022-04-19 21:12:40|440.52|437.72|440.57|437.77|440.57|437.77|440.52|437.72|0
1650402770000|2022-04-19 21:12:50|440.59|437.79|440.59|437.79|440.59|437.79|440.59|437.79|0
1650402780000|2022-04-19 21:13:00|440.57|437.77|440.57|437.77|440.57|437.77|440.57|437.77|0
1650402820000|2022-04-19 21:13:40|440.48|437.68|440.52|437.72|440.57|437.77|440.48|437.68|0
1650402840000|2022-04-19 21:14:00|440.43|437.63|440.43|437.63|440.43|437.63|440.43|437.63|0
1650402880000|2022-04-19 21:14:40|440.5|437.7|440.5|437.7|440.5|437.7|440.5|437.7|0
1650402900000|2022-04-19 21:15:00|440.52|437.72|440.52|437.72|440.52|437.72|440.52|437.72|0
1650402910000|2022-04-19 21:15:10|440.5|437.7|440.5|437.7|440.5|437.7|440.5|437.7|0
1650402930000|2022-04-19 21:15:30|440.43|437.63|440.43|437.63|440.43|437.63|440.43|437.63|0
1650402940000|2022-04-19 21:15:40|440.5|437.7|440.5|437.7|440.5|437.7|440.5|437.7|0
1650403030000|2022-04-19 21:17:10|440.66|437.86|440.66|437.86|440.66|437.86|440.64|437.84|0
1650403060000|2022-04-19 21:17:40|440.69|437.89|440.69|437.89|440.69|437.89|440.69|437.89|0
1650403090000|2022-04-19 21:18:10|440.73|437.93|440.73|437.93|440.73|437.93|440.73|437.93|0
1650403100000|2022-04-19 21:18:20|440.71|437.91|440.69|437.89|440.71|437.91|440.69|437.89|0
1650403110000|2022-04-19 21:18:30|440.5|437.7|440.38|437.58|440.5|437.7|440.38|437.58|0
1650403140000|2022-04-19 21:19:00|440.43|437.63|440.43|437.63|440.43|437.63|440.43|437.63|0
1650403160000|2022-04-19 21:19:20|440.36|437.56|440.36|437.56|440.36|437.56|440.36|437.56|0
1650403170000|2022-04-19 21:19:30|440.34|437.54|440.34|437.54|440.34|437.54|440.34|437.54|0
1650403180000|2022-04-19 21:19:40|440.24|437.44|440.01|437.21|440.24|437.44|440.01|437.21|0
1650403270000|2022-04-19 21:21:10|439.99|437.19|439.99|437.19|439.99|437.19|439.99|437.19|0
1650403290000|2022-04-19 21:21:30|440.01|437.21|440.01|437.21|440.01|437.21|440.01|437.21|0
1650403310000|2022-04-19 21:21:50|440.03|437.23|440.03|437.23|440.03|437.23|440.03|437.23|0
1650403330000|2022-04-19 21:22:10|439.96|437.16|439.99|437.19|440.01|437.21|439.96|437.16|0
1650403360000|2022-04-19 21:22:40|440.01|437.21|440.01|437.21|440.01|437.21|440.01|437.21|0
1650403440000|2022-04-19 21:24:00|440.03|437.23|440.03|437.23|440.03|437.23|440.03|437.23|0
1650403450000|2022-04-19 21:24:10|440.21|437.41|440.14|437.34|440.21|437.41|440.14|437.34|0
1650403470000|2022-04-19 21:24:30|440.12|437.32|440.12|437.32|440.12|437.32|440.12|437.32|0
1650403480000|2022-04-19 21:24:40|440.19|437.39|440.19|437.39|440.19|437.39|440.19|437.39|0
1650403490000|2022-04-19 21:24:50|440.26|437.46|440.17|437.37|440.26|437.46|440.17|437.37|0
1650403500000|2022-04-19 21:25:00|440.21|437.41|440.21|437.41|440.21|437.41|440.21|437.41|0
1650403510000|2022-04-19 21:25:10|440.17|437.37|440.17|437.37|440.17|437.37|440.17|437.37|0
1650403520000|2022-04-19 21:25:20|440.01|437.21|440.01|437.21|440.01|437.21|440.01|437.21|0
1650403550000|2022-04-19 21:25:50|440.03|437.23|440.03|437.23|440.03|437.23|440.03|437.23|0
1650403560000|2022-04-19 21:26:00|440.1|437.3|440.1|437.3|440.1|437.3|440.1|437.3|0
1650403570000|2022-04-19 21:26:10|439.91|437.11|439.91|437.11|439.91|437.11|439.91|437.11|0
1650403610000|2022-04-19 21:26:50|439.87|437.07|439.87|437.07|439.87|437.07|439.87|437.07|0
1650403630000|2022-04-19 21:27:10|439.84|437.04|439.84|437.04|439.84|437.04|439.76|436.96|0
1650403640000|2022-04-19 21:27:20|439.87|437.07|439.87|437.07|439.87|437.07|439.87|437.07|0
1650403660000|2022-04-19 21:27:40|439.96|437.16|439.98|437.18|439.98|437.18|439.96|437.16|0
1650403670000|2022-04-19 21:27:50|440.05|437.25|440.05|437.25|440.05|437.25|440.05|437.25|0
1650403690000|2022-04-19 21:28:10|440.08|437.28|440.08|437.28|440.08|437.28|440.08|437.28|0
1650403700000|2022-04-19 21:28:20|440.1|437.3|440.1|437.3|440.1|437.3|440.1|437.3|0
1650403710000|2022-04-19 21:28:30|439.98|437.18|439.98|437.18|439.98|437.18|439.98|437.18|0
1650403720000|2022-04-19 21:28:40|439.71|436.91|439.96|437.16|439.96|437.16|439.71|436.91|0
1650403810000|2022-04-19 21:30:10|440.01|437.21|440.01|437.21|440.01|437.21|440.01|437.21|0
1650403860000|2022-04-19 21:31:00|440.03|437.23|440.03|437.23|440.03|437.23|440.03|437.23|0
1650403890000|2022-04-19 21:31:30|439.47|436.67|439.47|436.67|439.47|436.67|439.47|436.67|0
1650403950000|2022-04-19 21:32:30|439.39|436.59|439.39|436.59|439.39|436.59|439.39|436.59|0
1650403990000|2022-04-19 21:33:10|439.52|436.72|439.39|436.59|439.52|436.72|439.39|436.59|0
1650404000000|2022-04-19 21:33:20|439.38|436.58|439.38|436.58|439.38|436.58|439.38|436.58|0
1650404030000|2022-04-19 21:33:50|439.47|436.67|439.47|436.67|439.47|436.67|439.47|436.67|0
1650404070000|2022-04-19 21:34:30|439.5|436.7|439.5|436.7|439.5|436.7|439.5|436.7|0
1650404090000|2022-04-19 21:34:50|439.73|436.93|439.73|436.93|439.73|436.93|439.73|436.93|0
1650404180000|2022-04-19 21:36:20|439.84|437.04|439.84|437.04|439.84|437.04|439.84|437.04|0
1650404230000|2022-04-19 21:37:10|439.95|437.15|439.95|437.15|439.95|437.15|439.95|437.15|0
1650404250000|2022-04-19 21:37:30|440.07|437.27|440.05|437.25|440.07|437.27|440.05|437.25|0
1650404260000|2022-04-19 21:37:40|439.95|437.15|439.95|437.15|439.95|437.15|439.95|437.15|0
1650404280000|2022-04-19 21:38:00|440.05|437.25|440.05|437.25|440.05|437.25|440.05|437.25|0
1650404310000|2022-04-19 21:38:30|440.02|437.22|440.02|437.22|440.02|437.22|440.02|437.22|0
1650404330000|2022-04-19 21:38:50|439.91|437.11|440|437.2|440|437.2|439.71|436.91|0
1650404350000|2022-04-19 21:39:10|440.02|437.22|440.07|437.27|440.07|437.27|440.02|437.22|0
1650404430000|2022-04-19 21:40:30|439.95|437.15|439.95|437.15|439.95|437.15|439.95|437.15|0
1650404490000|2022-04-19 21:41:30|439.84|437.04|440|437.2|440|437.2|439.84|437.04|0
1650404510000|2022-04-19 21:41:50|439.84|437.04|439.95|437.15|439.95|437.15|439.84|437.04|0
1650404520000|2022-04-19 21:42:00|439.84|437.04|439.84|437.04|439.84|437.04|439.84|437.04|0
1650404540000|2022-04-19 21:42:20|439.72|436.92|439.72|436.92|439.72|436.92|439.72|436.92|0
1650404550000|2022-04-19 21:42:30|439.84|437.04|439.84|437.04|439.84|437.04|439.84|437.04|0
1650404570000|2022-04-19 21:42:50|439.61|436.81|439.61|436.81|439.61|436.81|439.61|436.81|0
1650404580000|2022-04-19 21:43:00|439.59|436.79|439.59|436.79|439.59|436.79|439.59|436.79|0
1650404590000|2022-04-19 21:43:10|439.66|436.86|439.66|436.86|439.66|436.86|439.66|436.86|0
1650404600000|2022-04-19 21:43:20|439.56|436.76|439.56|436.76|439.56|436.76|439.56|436.76|0
1650404610000|2022-04-19 21:43:30|439.59|436.79|439.59|436.79|439.59|436.79|439.59|436.79|0
1650404620000|2022-04-19 21:43:40|439.75|436.95|439.75|436.95|439.75|436.95|439.75|436.95|0
1650404660000|2022-04-19 21:44:20|439.81|437.01|439.81|437.01|439.81|437.01|439.81|437.01|0
1650404670000|2022-04-19 21:44:30|439.75|436.95|439.52|436.72|439.75|436.95|439.52|436.72|0
1650404690000|2022-04-19 21:44:50|439.75|436.95|439.75|436.95|439.75|436.95|439.75|436.95|0
1650404780000|2022-04-19 21:46:20|439.91|437.11|439.91|437.11|439.91|437.11|439.91|437.11|0
1650404800000|2022-04-19 21:46:40|439.93|437.13|439.93|437.13|439.93|437.13|439.93|437.13|0
1650404810000|2022-04-19 21:46:50|440|437.2|440|437.2|440|437.2|440|437.2|0
1650404850000|2022-04-19 21:47:30|439.93|437.13|440|437.2|440|437.2|439.93|437.13|0
1650404860000|2022-04-19 21:47:40|439.93|437.13|439.93|437.13|439.93|437.13|439.93|437.13|0
1650404870000|2022-04-19 21:47:50|439.9|437.1|439.9|437.1|439.9|437.1|439.9|437.1|0
1650404890000|2022-04-19 21:48:10|440|437.2|439.93|437.13|440|437.2|439.93|437.13|0
1650404990000|2022-04-19 21:49:50|439.97|437.17|439.97|437.17|439.97|437.17|439.97|437.17|0
1650405010000|2022-04-19 21:50:10|440|437.2|440|437.2|440|437.2|440|437.2|0
1650405040000|2022-04-19 21:50:40|439.97|437.17|439.97|437.17|439.97|437.17|439.97|437.17|0
1650405060000|2022-04-19 21:51:00|439.93|437.13|440|437.2|440|437.2|439.93|437.13|0
1650405150000|2022-04-19 21:52:30|439.86|437.06|439.86|437.06|439.86|437.06|439.86|437.06|0
1650405180000|2022-04-19 21:53:00|439.93|437.13|439.74|436.94|439.93|437.13|439.74|436.94|0
1650405260000|2022-04-19 21:54:20|439.81|437.01|439.81|437.01|439.81|437.01|439.81|437.01|0
1650405270000|2022-04-19 21:54:30|439.74|436.94|439.93|437.13|439.93|437.13|439.74|436.94|0
1650405280000|2022-04-19 21:54:40|439.79|436.99|439.83|437.03|439.83|437.03|439.79|436.99|0
1650405310000|2022-04-19 21:55:10|439.7|436.9|439.88|437.08|439.88|437.08|439.7|436.9|0
1650405320000|2022-04-19 21:55:20|439.79|436.99|439.79|436.99|439.79|436.99|439.79|436.99|0
1650405330000|2022-04-19 21:55:30|439.88|437.08|439.88|437.08|439.88|437.08|439.88|437.08|0
1650405370000|2022-04-19 21:56:10|439.9|437.1|439.9|437.1|439.9|437.1|439.9|437.1|0
1650405380000|2022-04-19 21:56:20|439.93|437.13|439.93|437.13|439.93|437.13|439.93|437.13|0
1650405390000|2022-04-19 21:56:30|439.95|437.15|439.93|437.13|440|437.2|439.93|437.13|0
1650405410000|2022-04-19 21:56:50|440.07|437.27|440.13|437.33|440.13|437.33|440.07|437.27|0
1650405420000|2022-04-19 21:57:00|440.15|437.35|440.15|437.35|440.15|437.35|440.15|437.35|0
1650405460000|2022-04-19 21:57:40|440.13|437.33|440.13|437.33|440.13|437.33|440.13|437.33|0
1650405480000|2022-04-19 21:58:00|440.15|437.35|440.15|437.35|440.15|437.35|440.15|437.35|0
1650405490000|2022-04-19 21:58:10|440.18|437.38|440.18|437.38|440.18|437.38|440.18|437.38|0
1650405510000|2022-04-19 21:58:30|440.13|437.33|440.13|437.33|440.13|437.33|440.13|437.33|0
1650405540000|2022-04-19 21:59:00|440.04|437.24|440.04|437.24|440.04|437.24|440.04|437.24|0
1650405550000|2022-04-19 21:59:10|440.06|437.26|439.94|437.14|440.06|437.26|439.94|437.14|0
1650405560000|2022-04-19 21:59:20|440.06|437.26|440.06|437.26|440.06|437.26|440.06|437.26|0
1650405570000|2022-04-19 21:59:30|439.7|436.9|439.7|436.9|439.7|436.9|439.7|436.9|0
1650405590000|2022-04-19 21:59:50|439.72|436.92|439.72|436.92|439.72|436.92|439.72|436.92|0
1650405600000|2022-04-19 22:00:00|439.92|437.12|439.13|436.33|439.92|437.12|439.13|436.33|0
1650405610000|2022-04-19 22:00:10|439.44|436.64|439.84|437.04|439.84|437.04|439.44|436.64|0
1650405620000|2022-04-19 22:00:20|439.37|436.57|439.37|436.57|439.37|436.57|439.37|436.57|0
1650405630000|2022-04-19 22:00:30|439.52|436.72|439.52|436.72|439.52|436.72|439.28|436.48|0
1650405640000|2022-04-19 22:00:40|439.68|436.88|439.6|436.8|439.68|436.88|439.52|436.72|0
1650405650000|2022-04-19 22:00:50|439.68|436.88|439.44|436.64|439.84|437.04|439.44|436.64|0
1650405660000|2022-04-19 22:01:00|439.52|436.72|439.52|436.72|439.6|436.8|439.28|436.48|0
1650405670000|2022-04-19 22:01:10|439.44|436.64|440|437.2|440|437.2|439.44|436.64|0
1650405680000|2022-04-19 22:01:20|440.32|437.52|440.16|437.36|440.32|437.52|440.16|437.36|0
1650405690000|2022-04-19 22:01:30|440.32|437.52|440.63|437.83|440.63|437.83|440.32|437.52|0
1650405700000|2022-04-19 22:01:40|440.48|437.68|440.48|437.68|440.48|437.68|440.48|437.68|0
1650405710000|2022-04-19 22:01:50|440.32|437.52|440.48|437.68|440.48|437.68|440.32|437.52|0
1650405720000|2022-04-19 22:02:00|440.55|437.75|440.63|437.83|440.63|437.83|440.55|437.75|0
1650405730000|2022-04-19 22:02:10|440.48|437.68|440.48|437.68|440.48|437.68|440.48|437.68|0
1650405750000|2022-04-19 22:02:30|440.32|437.52|440.48|437.68|440.48|437.68|440.32|437.52|0
1650405760000|2022-04-19 22:02:40|440.32|437.52|440.16|437.36|440.32|437.52|440.16|437.36|0
1650405770000|2022-04-19 22:02:50|440.08|437.28|440.16|437.36|440.16|437.36|440|437.2|0
1650405780000|2022-04-19 22:03:00|440.32|437.52|440|437.2|440.32|437.52|440|437.2|0
1650405790000|2022-04-19 22:03:10|439.84|437.04|439.84|437.04|439.84|437.04|439.68|436.88|0
1650405800000|2022-04-19 22:03:20|439.68|436.88|439.84|437.04|440|437.2|439.68|436.88|0
1650405810000|2022-04-19 22:03:30|439.68|436.88|439.6|436.8|439.68|436.88|439.6|436.8|0
1650405820000|2022-04-19 22:03:40|439.68|436.88|439.52|436.72|439.68|436.88|439.44|436.64|0
1650405830000|2022-04-19 22:03:50|439.68|436.88|439.52|436.72|439.68|436.88|439.52|436.72|0
1650405840000|2022-04-19 22:04:00|439.6|436.8|439.84|437.04|439.84|437.04|439.6|436.8|0
1650405850000|2022-04-19 22:04:10|439.76|436.96|439.68|436.88|439.84|437.04|439.68|436.88|0
1650405880000|2022-04-19 22:04:40|439.84|437.04|439.84|437.04|439.84|437.04|439.84|437.04|0
1650405890000|2022-04-19 22:04:50|439.76|436.96|439.68|436.88|439.84|437.04|439.68|436.88|0
1650405900000|2022-04-19 22:05:00|439.84|437.04|439.68|436.88|439.84|437.04|439.68|436.88|0
1650405910000|2022-04-19 22:05:10|439.76|436.96|439.68|436.88|439.76|436.96|439.68|436.88|0
1650405920000|2022-04-19 22:05:20|439.76|436.96|439.68|436.88|439.84|437.04|439.68|436.88|0
1650405930000|2022-04-19 22:05:30|439.52|436.72|439.84|437.04|439.84|437.04|439.52|436.72|0
1650405960000|2022-04-19 22:06:00|439.92|437.12|440|437.2|440|437.2|439.52|436.72|0
1650405970000|2022-04-19 22:06:10|439.84|437.04|439.6|436.8|439.84|437.04|439.52|436.72|0
1650405980000|2022-04-19 22:06:20|439.68|436.88|439.68|436.88|440|437.2|439.68|436.88|0
1650405990000|2022-04-19 22:06:30|439.84|437.04|440|437.2|440|437.2|439.68|436.88|0
1650406050000|2022-04-19 22:07:30|439.84|437.04|439.84|437.04|439.84|437.04|439.84|437.04|0
1650406080000|2022-04-19 22:08:00|440|437.2|440|437.2|440.16|437.36|440|437.2|0
1650406090000|2022-04-19 22:08:10|439.84|437.04|439.84|437.04|439.84|437.04|439.84|437.04|0
1650406100000|2022-04-19 22:08:20|440|437.2|439.84|437.04|440|437.2|439.84|437.04|0
1650406120000|2022-04-19 22:08:40|440.16|437.36|440.47|437.67|440.47|437.67|440.16|437.36|0
1650406130000|2022-04-19 22:08:50|440.79|437.99|440.87|438.07|440.87|438.07|440.79|437.99|0
1650406140000|2022-04-19 22:09:00|441.03|438.23|441.27|438.47|441.27|438.47|440.95|438.15|0
1650406150000|2022-04-19 22:09:10|441.43|438.63|441.27|438.47|441.43|438.63|441.27|438.47|0
1650406160000|2022-04-19 22:09:20|441.11|438.31|441.11|438.31|441.11|438.31|441.11|438.31|0
1650406170000|2022-04-19 22:09:30|441.27|438.47|441.43|438.63|441.43|438.63|441.27|438.47|0
1650406180000|2022-04-19 22:09:40|441.5|438.7|441.58|438.78|441.58|438.78|441.43|438.63|0
1650406190000|2022-04-19 22:09:50|441.74|438.94|441.74|438.94|441.74|438.94|441.74|438.94|0
1650406200000|2022-04-19 22:10:00|441.58|438.78|441.58|438.78|441.58|438.78|441.58|438.78|0
1650406210000|2022-04-19 22:10:10|441.43|438.63|441.43|438.63|441.58|438.78|441.43|438.63|0
1650406220000|2022-04-19 22:10:20|441.5|438.7|441.43|438.63|441.5|438.7|441.43|438.63|0
1650406230000|2022-04-19 22:10:30|441.27|438.47|441.5|438.7|441.5|438.7|441.27|438.47|0
1650406240000|2022-04-19 22:10:40|441.58|438.78|441.74|438.94|441.74|438.94|441.58|438.78|0
1650406250000|2022-04-19 22:10:50|441.58|438.78|441.74|438.94|441.74|438.94|441.58|438.78|0
1650406260000|2022-04-19 22:11:00|441.66|438.86|441.58|438.78|441.66|438.86|441.58|438.78|0
1650406270000|2022-04-19 22:11:10|441.66|438.86|441.66|438.86|441.66|438.86|441.66|438.86|0
1650406280000|2022-04-19 22:11:20|441.74|438.94|441.74|438.94|441.74|438.94|441.74|438.94|0
1650406300000|2022-04-19 22:11:40|441.82|439.02|441.58|438.78|441.82|439.02|441.58|438.78|0
1650406310000|2022-04-19 22:11:50|441.74|438.94|441.58|438.78|441.74|438.94|441.58|438.78|0
1650406320000|2022-04-19 22:12:00|441.66|438.86|441.66|438.86|441.66|438.86|441.58|438.78|0
1650406330000|2022-04-19 22:12:10|441.74|438.94|441.5|438.7|441.74|438.94|441.5|438.7|0
1650406340000|2022-04-19 22:12:20|441.58|438.78|441.58|438.78|441.58|438.78|441.58|438.78|0
1650406350000|2022-04-19 22:12:30|441.74|438.94|441.74|438.94|441.74|438.94|441.74|438.94|0
1650406360000|2022-04-19 22:12:40|441.9|439.1|441.74|438.94|441.9|439.1|441.74|438.94|0
1650406370000|2022-04-19 22:12:50|441.58|438.78|441.66|438.86|441.66|438.86|441.58|438.78|0
1650406380000|2022-04-19 22:13:00|441.58|438.78|441.66|438.86|441.66|438.86|441.58|438.78|0
1650406400000|2022-04-19 22:13:20|441.74|438.94|441.74|438.94|441.74|438.94|441.74|438.94|0
1650406420000|2022-04-19 22:13:40|441.66|438.86|441.66|438.86|441.74|438.94|441.66|438.86|0
1650406430000|2022-04-19 22:13:50|441.74|438.94|441.74|438.94|441.74|438.94|441.74|438.94|0
1650406440000|2022-04-19 22:14:00|441.82|439.02|441.9|439.1|441.9|439.1|441.82|439.02|0
1650406450000|2022-04-19 22:14:10|442.06|439.26|442.06|439.26|442.06|439.26|442.06|439.26|0
1650406460000|2022-04-19 22:14:20|442.22|439.42|442.22|439.42|442.22|439.42|442.06|439.26|0
1650406470000|2022-04-19 22:14:30|442.06|439.26|442.06|439.26|442.06|439.26|442.06|439.26|0
1650406480000|2022-04-19 22:14:40|442.22|439.42|442.14|439.34|442.22|439.42|442.14|439.34|0
1650406490000|2022-04-19 22:14:50|442.06|439.26|442.06|439.26|442.06|439.26|442.06|439.26|0
1650406500000|2022-04-19 22:15:00|442.14|439.34|442.22|439.42|442.38|439.58|442.14|439.34|0
1650406510000|2022-04-19 22:15:10|442.06|439.26|442.06|439.26|442.06|439.26|442.06|439.26|0
1650406530000|2022-04-19 22:15:30|442.13|439.33|442.22|439.42|442.22|439.42|442.13|439.33|0
1650406540000|2022-04-19 22:15:40|442.38|439.58|442.38|439.58|442.38|439.58|442.38|439.58|0
1650406550000|2022-04-19 22:15:50|442.54|439.74|442.45|439.65|442.54|439.74|442.38|439.58|0
1650406560000|2022-04-19 22:16:00|442.38|439.58|442.45|439.65|442.45|439.65|442.38|439.58|0
1650406570000|2022-04-19 22:16:10|442.54|439.74|442.54|439.74|442.54|439.74|442.54|439.74|0
1650406580000|2022-04-19 22:16:20|442.61|439.81|442.61|439.81|442.61|439.81|442.61|439.81|0
1650406590000|2022-04-19 22:16:30|442.69|439.89|442.69|439.89|442.69|439.89|442.69|439.89|0
1650406600000|2022-04-19 22:16:40|442.85|440.05|442.85|440.05|442.85|440.05|442.85|440.05|0
1650406620000|2022-04-19 22:17:00|442.69|439.89|442.69|439.89|442.69|439.89|442.69|439.89|0
1650406630000|2022-04-19 22:17:10|442.85|440.05|442.85|440.05|442.85|440.05|442.85|440.05|0
1650406650000|2022-04-19 22:17:30|443.01|440.21|443.01|440.21|443.01|440.21|443.01|440.21|0
1650406660000|2022-04-19 22:17:40|442.69|439.89|442.69|439.89|442.69|439.89|442.69|439.89|0
1650406670000|2022-04-19 22:17:50|442.85|440.05|442.61|439.81|443.01|440.21|442.61|439.81|0
1650406680000|2022-04-19 22:18:00|442.53|439.73|442.38|439.58|442.53|439.73|442.22|439.42|0
1650406690000|2022-04-19 22:18:10|442.45|439.65|442.45|439.65|442.45|439.65|442.45|439.65|0
1650406700000|2022-04-19 22:18:20|442.53|439.73|442.53|439.73|442.53|439.73|442.53|439.73|0
1650406710000|2022-04-19 22:18:30|442.69|439.89|442.69|439.89|442.69|439.89|442.69|439.89|0
1650406720000|2022-04-19 22:18:40|442.53|439.73|442.53|439.73|442.53|439.73|442.53|439.73|0
1650406730000|2022-04-19 22:18:50|442.69|439.89|443.01|440.21|443.01|440.21|442.69|439.89|0
1650406740000|2022-04-19 22:19:00|442.85|440.05|442.85|440.05|442.85|440.05|442.69|439.89|0
1650406750000|2022-04-19 22:19:10|443.01|440.21|443.01|440.21|443.01|440.21|443.01|440.21|0
1650406770000|2022-04-19 22:19:30|443.17|440.37|443.25|440.45|443.25|440.45|443.17|440.37|0
1650406780000|2022-04-19 22:19:40|443.17|440.37|443.01|440.21|443.17|440.37|443.01|440.21|0
1650406800000|2022-04-19 22:20:00|443.17|440.37|443.01|440.21|443.17|440.37|443.01|440.21|0
1650406810000|2022-04-19 22:20:10|442.93|440.13|442.93|440.13|443.01|440.21|442.93|440.13|0
1650406820000|2022-04-19 22:20:20|442.85|440.05|442.85|440.05|442.85|440.05|442.85|440.05|0
1650406840000|2022-04-19 22:20:40|442.69|439.89|442.37|439.57|442.69|439.89|442.37|439.57|0
1650406850000|2022-04-19 22:20:50|442.22|439.42|442.53|439.73|442.53|439.73|442.22|439.42|0
1650406860000|2022-04-19 22:21:00|442.45|439.65|442.37|439.57|442.45|439.65|442.37|439.57|0
1650406870000|2022-04-19 22:21:10|442.53|439.73|442.53|439.73|442.53|439.73|442.53|439.73|0
1650406880000|2022-04-19 22:21:20|442.69|439.89|442.06|439.26|442.69|439.89|442.06|439.26|0
1650406890000|2022-04-19 22:21:30|442.21|439.41|442.37|439.57|442.37|439.57|442.21|439.41|0
1650406910000|2022-04-19 22:21:50|442.21|439.41|442.37|439.57|442.37|439.57|442.21|439.41|0
1650406920000|2022-04-19 22:22:00|442.53|439.73|442.53|439.73|442.53|439.73|442.53|439.73|0
1650406930000|2022-04-19 22:22:10|442.61|439.81|442.61|439.81|442.61|439.81|442.61|439.81|0
1650406940000|2022-04-19 22:22:20|442.69|439.89|442.69|439.89|442.69|439.89|442.69|439.89|0
1650406950000|2022-04-19 22:22:30|442.77|439.97|442.69|439.89|442.77|439.97|442.69|439.89|0
1650406960000|2022-04-19 22:22:40|442.53|439.73|442.53|439.73|442.53|439.73|442.53|439.73|0
1650406980000|2022-04-19 22:23:00|442.45|439.65|442.53|439.73|442.53|439.73|442.45|439.65|0
1650406990000|2022-04-19 22:23:10|442.61|439.81|442.61|439.81|442.61|439.81|442.61|439.81|0
1650407000000|2022-04-19 22:23:20|442.53|439.73|442.53|439.73|442.53|439.73|442.53|439.73|0
1650407020000|2022-04-19 22:23:40|442.61|439.81|442.61|439.81|442.61|439.81|442.61|439.81|0
1650407030000|2022-04-19 22:23:50|442.69|439.89|442.69|439.89|442.69|439.89|442.69|439.89|0
1650407050000|2022-04-19 22:24:10|442.61|439.81|442.61|439.81|442.61|439.81|442.61|439.81|0
1650407060000|2022-04-19 22:24:20|442.53|439.73|442.53|439.73|442.61|439.81|442.53|439.73|0
1650407090000|2022-04-19 22:24:50|442.69|439.89|442.69|439.89|442.69|439.89|442.69|439.89|0
1650407120000|2022-04-19 22:25:20|442.85|440.05|442.85|440.05|442.85|440.05|442.85|440.05|0
1650407130000|2022-04-19 22:25:30|442.93|440.13|443.01|440.21|443.01|440.21|442.93|440.13|0
1650407140000|2022-04-19 22:25:40|443.17|440.37|443.17|440.37|443.17|440.37|443.17|440.37|0
1650407160000|2022-04-19 22:26:00|443.01|440.21|443.01|440.21|443.01|440.21|443.01|440.21|0
1650407170000|2022-04-19 22:26:10|442.85|440.05|442.85|440.05|442.85|440.05|442.85|440.05|0
1650407190000|2022-04-19 22:26:30|442.69|439.89|442.69|439.89|442.69|439.89|442.69|439.89|0
1650407210000|2022-04-19 22:26:50|442.53|439.73|442.53|439.73|442.53|439.73|442.53|439.73|0
1650407220000|2022-04-19 22:27:00|442.37|439.57|442.37|439.57|442.37|439.57|442.37|439.57|0
1650407250000|2022-04-19 22:27:30|442.21|439.41|442.05|439.25|442.21|439.41|442.05|439.25|0
1650407260000|2022-04-19 22:27:40|442.21|439.41|442.37|439.57|442.37|439.57|442.21|439.41|0
1650407270000|2022-04-19 22:27:50|442.29|439.49|442.21|439.41|442.29|439.49|442.21|439.41|0
1650407290000|2022-04-19 22:28:10|442.37|439.57|442.21|439.41|442.37|439.57|442.21|439.41|0
1650407310000|2022-04-19 22:28:30|442.37|439.57|442.53|439.73|442.53|439.73|442.37|439.57|0
1650407330000|2022-04-19 22:28:50|442.69|439.89|442.69|439.89|442.69|439.89|442.69|439.89|0
1650407360000|2022-04-19 22:29:20|442.53|439.73|442.61|439.81|442.61|439.81|442.53|439.73|0
1650407370000|2022-04-19 22:29:30|442.53|439.73|442.53|439.73|442.53|439.73|442.53|439.73|0
1650407380000|2022-04-19 22:29:40|442.69|439.89|442.85|440.05|442.85|440.05|442.69|439.89|0
1650407410000|2022-04-19 22:30:10|443.01|440.21|443.01|440.21|443.01|440.21|443.01|440.21|0
1650407420000|2022-04-19 22:30:20|443.17|440.37|442.85|440.05|443.17|440.37|442.85|440.05|0
1650407430000|2022-04-19 22:30:30|442.92|440.12|442.85|440.05|442.92|440.12|442.85|440.05|0
1650407440000|2022-04-19 22:30:40|443.01|440.21|443.01|440.21|443.01|440.21|443.01|440.21|0
1650407450000|2022-04-19 22:30:50|443.24|440.44|443.32|440.52|443.32|440.52|443.24|440.44|0
1650407470000|2022-04-19 22:31:10|443.48|440.68|443.48|440.68|443.48|440.68|443.48|440.68|0
1650407480000|2022-04-19 22:31:20|443.32|440.52|443.64|440.84|443.64|440.84|443.32|440.52|0
1650407490000|2022-04-19 22:31:30|443.32|440.52|443.32|440.52|443.32|440.52|443.32|440.52|0
1650407510000|2022-04-19 22:31:50|443.48|440.68|443.48|440.68|443.48|440.68|443.48|440.68|0
1650407520000|2022-04-19 22:32:00|443.32|440.52|443.32|440.52|443.48|440.68|443.32|440.52|0
1650407530000|2022-04-19 22:32:10|443.4|440.6|443.48|440.68|443.48|440.68|443.4|440.6|0
1650407550000|2022-04-19 22:32:30|443.64|440.84|443.64|440.84|443.64|440.84|443.64|440.84|0
1650407560000|2022-04-19 22:32:40|443.48|440.68|443.64|440.84|443.64|440.84|443.48|440.68|0
1650407570000|2022-04-19 22:32:50|443.48|440.68|443.48|440.68|443.48|440.68|443.48|440.68|0
1650407580000|2022-04-19 22:33:00|443.32|440.52|443.64|440.84|443.64|440.84|443.32|440.52|0
1650407600000|2022-04-19 22:33:20|443.8|441|443.8|441|443.8|441|443.8|441|0
1650407610000|2022-04-19 22:33:30|443.96|441.16|443.96|441.16|443.96|441.16|443.96|441.16|0
1650407630000|2022-04-19 22:33:50|444.12|441.32|444.12|441.32|444.12|441.32|444.12|441.32|0
1650407640000|2022-04-19 22:34:00|443.96|441.16|443.96|441.16|443.96|441.16|443.96|441.16|0
1650407660000|2022-04-19 22:34:20|444.12|441.32|444.12|441.32|444.12|441.32|444.12|441.32|0
1650407710000|2022-04-19 22:35:10|443.96|441.16|443.96|441.16|443.96|441.16|443.96|441.16|0
1650407720000|2022-04-19 22:35:20|444.28|441.48|444.12|441.32|444.28|441.48|444.12|441.32|0
1650407730000|2022-04-19 22:35:30|443.96|441.16|444.28|441.48|444.28|441.48|443.96|441.16|0
1650407740000|2022-04-19 22:35:40|444.44|441.64|444.28|441.48|444.44|441.64|444.28|441.48|0
1650407760000|2022-04-19 22:36:00|444.35|441.55|444.44|441.64|444.44|441.64|444.35|441.55|0
1650407770000|2022-04-19 22:36:10|444.35|441.55|444.44|441.64|444.44|441.64|444.35|441.55|0
1650407790000|2022-04-19 22:36:30|444.51|441.71|444.6|441.8|444.6|441.8|444.51|441.71|0
1650407800000|2022-04-19 22:36:40|444.76|441.96|444.6|441.8|444.76|441.96|444.6|441.8|0
1650407820000|2022-04-19 22:37:00|444.76|441.96|444.76|441.96|444.76|441.96|444.6|441.8|0
1650407870000|2022-04-19 22:37:50|444.92|442.12|444.92|442.12|444.92|442.12|444.92|442.12|0
1650407890000|2022-04-19 22:38:10|445.07|442.27|444.91|442.11|445.07|442.27|444.91|442.11|0
1650407900000|2022-04-19 22:38:20|445.07|442.27|445.07|442.27|445.07|442.27|445.07|442.27|0
1650407920000|2022-04-19 22:38:40|445.23|442.43|445.07|442.27|445.23|442.43|445.07|442.27|0
1650407940000|2022-04-19 22:39:00|445.23|442.43|445.23|442.43|445.23|442.43|445.23|442.43|0
1650407950000|2022-04-19 22:39:10|445.39|442.59|445.39|442.59|445.39|442.59|445.39|442.59|0
1650407960000|2022-04-19 22:39:20|445.23|442.43|445.23|442.43|445.23|442.43|445.23|442.43|0
1650407970000|2022-04-19 22:39:30|445.07|442.27|445.07|442.27|445.07|442.27|445.07|442.27|0
1650407990000|2022-04-19 22:39:50|444.99|442.19|444.91|442.11|444.99|442.19|444.91|442.11|0
1650408000000|2022-04-19 22:40:00|444.83|442.03|444.75|441.95|444.83|442.03|444.75|441.95|0
1650408010000|2022-04-19 22:40:10|444.6|441.8|444.6|441.8|444.6|441.8|444.6|441.8|0
1650408020000|2022-04-19 22:40:20|444.44|441.64|444.6|441.8|444.6|441.8|444.44|441.64|0
1650408030000|2022-04-19 22:40:30|444.59|441.79|444.59|441.79|444.59|441.79|444.59|441.79|0
1650408040000|2022-04-19 22:40:40|444.44|441.64|444.51|441.71|444.59|441.79|444.44|441.64|0
1650408050000|2022-04-19 22:40:50|444.59|441.79|444.59|441.79|444.59|441.79|444.44|441.64|0
1650408060000|2022-04-19 22:41:00|444.51|441.71|444.59|441.79|444.59|441.79|444.51|441.71|0
1650408070000|2022-04-19 22:41:10|444.51|441.71|444.44|441.64|444.51|441.71|444.44|441.64|0
1650408090000|2022-04-19 22:41:30|444.28|441.48|444.44|441.64|444.44|441.64|444.28|441.48|0
1650408100000|2022-04-19 22:41:40|444.59|441.79|444.43|441.63|444.59|441.79|444.43|441.63|0
1650408120000|2022-04-19 22:42:00|444.51|441.71|444.51|441.71|444.51|441.71|444.51|441.71|0
1650408130000|2022-04-19 22:42:10|444.43|441.63|444.51|441.71|444.51|441.71|444.43|441.63|0
1650408140000|2022-04-19 22:42:20|444.43|441.63|444.59|441.79|444.59|441.79|444.43|441.63|0
1650408150000|2022-04-19 22:42:30|444.75|441.95|444.75|441.95|444.83|442.03|444.75|441.95|0
1650408160000|2022-04-19 22:42:40|444.43|441.63|444.28|441.48|444.43|441.63|444.28|441.48|0
1650408180000|2022-04-19 22:43:00|444.27|441.47|444.12|441.32|444.27|441.47|444.12|441.32|0
1650408190000|2022-04-19 22:43:10|444.27|441.47|444.27|441.47|444.27|441.47|444.27|441.47|0
1650408210000|2022-04-19 22:43:30|444.43|441.63|444.12|441.32|444.43|441.63|444.12|441.32|0
1650408250000|2022-04-19 22:44:10|443.96|441.16|443.96|441.16|443.96|441.16|443.96|441.16|0
1650408260000|2022-04-19 22:44:20|444.11|441.31|444.11|441.31|444.11|441.31|444.11|441.31|0
1650408270000|2022-04-19 22:44:30|444.27|441.47|444.27|441.47|444.27|441.47|444.27|441.47|0
1650408280000|2022-04-19 22:44:40|444.43|441.63|444.11|441.31|444.43|441.63|444.11|441.31|0
1650408290000|2022-04-19 22:44:50|444.27|441.47|444.27|441.47|444.27|441.47|444.27|441.47|0
1650408300000|2022-04-19 22:45:00|444.11|441.31|444.11|441.31|444.11|441.31|444.11|441.31|0
1650408360000|2022-04-19 22:46:00|444.27|441.47|444.27|441.47|444.27|441.47|444.27|441.47|0
1650408370000|2022-04-19 22:46:10|444.43|441.63|444.43|441.63|444.43|441.63|444.43|441.63|0
1650408380000|2022-04-19 22:46:20|444.27|441.47|444.27|441.47|444.27|441.47|444.27|441.47|0
1650408400000|2022-04-19 22:46:40|444.11|441.31|444.11|441.31|444.11|441.31|444.11|441.31|0
1650408410000|2022-04-19 22:46:50|444.03|441.23|443.95|441.15|444.03|441.23|443.95|441.15|0
1650408420000|2022-04-19 22:47:00|443.8|441|443.95|441.15|443.95|441.15|443.8|441|0
1650408460000|2022-04-19 22:47:40|444.11|441.31|443.95|441.15|444.11|441.31|443.95|441.15|0
1650408500000|2022-04-19 22:48:20|443.79|440.99|443.79|440.99|443.79|440.99|443.79|440.99|0
1650408570000|2022-04-19 22:49:30|443.95|441.15|443.95|441.15|443.95|441.15|443.95|441.15|0
1650408580000|2022-04-19 22:49:40|443.79|440.99|443.79|440.99|443.79|440.99|443.79|440.99|0
1650408600000|2022-04-19 22:50:00|443.63|440.83|443.48|440.68|443.63|440.83|443.48|440.68|0
1650408620000|2022-04-19 22:50:20|443.47|440.67|443.47|440.67|443.47|440.67|443.47|440.67|0
1650408640000|2022-04-19 22:50:40|443.32|440.52|443.32|440.52|443.32|440.52|443.32|440.52|0
1650408660000|2022-04-19 22:51:00|443.47|440.67|443.47|440.67|443.47|440.67|443.47|440.67|0
1650408670000|2022-04-19 22:51:10|443.39|440.59|443.47|440.67|443.47|440.67|443.39|440.59|0
1650408680000|2022-04-19 22:51:20|443.32|440.52|443.32|440.52|443.32|440.52|443.32|440.52|0
1650408690000|2022-04-19 22:51:30|443.47|440.67|443.47|440.67|443.47|440.67|443.47|440.67|0
1650408700000|2022-04-19 22:51:40|443.63|440.83|443.63|440.83|443.63|440.83|443.63|440.83|0
1650408710000|2022-04-19 22:51:50|443.79|440.99|443.79|440.99|443.79|440.99|443.79|440.99|0
1650408720000|2022-04-19 22:52:00|443.63|440.83|443.63|440.83|443.63|440.83|443.63|440.83|0
1650408730000|2022-04-19 22:52:10|443.71|440.91|443.63|440.83|443.71|440.91|443.63|440.83|0
1650408760000|2022-04-19 22:52:40|443.79|440.99|443.79|440.99|443.79|440.99|443.79|440.99|0
1650408790000|2022-04-19 22:53:10|443.87|441.07|443.79|440.99|443.87|441.07|443.79|440.99|0
1650408800000|2022-04-19 22:53:20|443.63|440.83|443.63|440.83|443.63|440.83|443.63|440.83|0
1650408840000|2022-04-19 22:54:00|443.47|440.67|443.47|440.67|443.47|440.67|443.47|440.67|0
1650408860000|2022-04-19 22:54:20|443.15|440.35|443.31|440.51|443.31|440.51|443.15|440.35|0
1650408870000|2022-04-19 22:54:30|443.47|440.67|443.47|440.67|443.47|440.67|443.47|440.67|0
1650408910000|2022-04-19 22:55:10|443.55|440.75|443.63|440.83|443.63|440.83|443.55|440.75|0
1650408940000|2022-04-19 22:55:40|443.79|440.99|443.79|440.99|443.79|440.99|443.63|440.83|0
1650408980000|2022-04-19 22:56:20|443.87|441.07|443.87|441.07|443.87|441.07|443.79|440.99|0
1650408990000|2022-04-19 22:56:30|443.79|440.99|443.79|440.99|443.79|440.99|443.79|440.99|0
1650409000000|2022-04-19 22:56:40|443.71|440.91|443.79|440.99|443.79|440.99|443.63|440.83|0
1650409020000|2022-04-19 22:57:00|443.71|440.91|443.71|440.91|443.71|440.91|443.71|440.91|0
1650409030000|2022-04-19 22:57:10|443.63|440.83|443.63|440.83|443.63|440.83|443.63|440.83|0
1650409040000|2022-04-19 22:57:20|443.47|440.67|443.31|440.51|443.47|440.67|443.31|440.51|0
1650409050000|2022-04-19 22:57:30|443.47|440.67|443.47|440.67|443.47|440.67|443.47|440.67|0
1650409080000|2022-04-19 22:58:00|443.55|440.75|443.47|440.67|443.55|440.75|443.47|440.67|0
1650409110000|2022-04-19 22:58:30|443.39|440.59|443.31|440.51|443.47|440.67|443.31|440.51|0
1650409120000|2022-04-19 22:58:40|443.47|440.67|443.47|440.67|443.47|440.67|443.47|440.67|0
1650409130000|2022-04-19 22:58:50|443.55|440.75|442.99|440.19|443.63|440.83|442.99|440.19|0
1650409140000|2022-04-19 22:59:00|443.15|440.35|442.83|440.03|443.15|440.35|442.83|440.03|0
1650409150000|2022-04-19 22:59:10|442.91|440.11|442.83|440.03|442.91|440.11|442.83|440.03|0
1650409160000|2022-04-19 22:59:20|442.99|440.19|442.99|440.19|442.99|440.19|442.99|440.19|0
1650409170000|2022-04-19 22:59:30|442.91|440.11|442.91|440.11|442.91|440.11|442.91|440.11|0
1650409180000|2022-04-19 22:59:40|442.99|440.19|443.15|440.35|443.15|440.35|442.99|440.19|0
1650409190000|2022-04-19 22:59:50|443.31|440.51|443.15|440.35|443.31|440.51|443.15|440.35|0
1650409200000|2022-04-19 23:00:00|443.31|440.51|443.23|440.43|443.47|440.67|443.23|440.43|0
1650409210000|2022-04-19 23:00:10|443.31|440.51|443.31|440.51|443.31|440.51|443.31|440.51|0
1650409220000|2022-04-19 23:00:20|443.47|440.67|443.31|440.51|443.47|440.67|443.31|440.51|0
1650409230000|2022-04-19 23:00:30|443.15|440.35|443.15|440.35|443.15|440.35|443.15|440.35|0
1650409240000|2022-04-19 23:00:40|442.99|440.19|442.99|440.19|443.07|440.27|442.99|440.19|0
1650409250000|2022-04-19 23:00:50|443.15|440.35|443.15|440.35|443.15|440.35|443.15|440.35|0
1650409260000|2022-04-19 23:01:00|442.99|440.19|442.99|440.19|442.99|440.19|442.99|440.19|0
1650409290000|2022-04-19 23:01:30|442.83|440.03|442.83|440.03|442.83|440.03|442.83|440.03|0
1650409310000|2022-04-19 23:01:50|442.75|439.95|442.67|439.87|442.75|439.95|442.67|439.87|0
1650409320000|2022-04-19 23:02:00|442.36|439.56|441.88|439.08|442.36|439.56|441.88|439.08|0
1650409330000|2022-04-19 23:02:10|442.04|439.24|441.8|439|442.04|439.24|441.72|438.92|0
1650409340000|2022-04-19 23:02:20|441.72|438.92|441.88|439.08|441.88|439.08|441.72|438.92|0
1650409350000|2022-04-19 23:02:30|441.72|438.92|441.72|438.92|441.72|438.92|441.72|438.92|0
1650409360000|2022-04-19 23:02:40|441.56|438.76|441.56|438.76|441.56|438.76|441.56|438.76|0
1650409370000|2022-04-19 23:02:50|441.64|438.84|441.48|438.68|441.64|438.84|441.48|438.68|0
1650409380000|2022-04-19 23:03:00|441.56|438.76|441.56|438.76|441.56|438.76|441.4|438.6|0
1650409390000|2022-04-19 23:03:10|441.72|438.92|441.72|438.92|441.72|438.92|441.64|438.84|0
1650409410000|2022-04-19 23:03:30|441.64|438.84|441.4|438.6|441.64|438.84|441.4|438.6|0
1650409430000|2022-04-19 23:03:50|441.24|438.44|441.24|438.44|441.24|438.44|441.24|438.44|0
1650409440000|2022-04-19 23:04:00|441.4|438.6|441.4|438.6|441.4|438.6|441.4|438.6|0
1650409450000|2022-04-19 23:04:10|441.48|438.68|441.56|438.76|441.56|438.76|441.48|438.68|0
1650409460000|2022-04-19 23:04:20|441.72|438.92|441.95|439.15|441.95|439.15|441.72|438.92|0
1650409470000|2022-04-19 23:04:30|441.88|439.08|441.88|439.08|441.95|439.15|441.88|439.08|0
1650409510000|2022-04-19 23:05:10|442.04|439.24|442.04|439.24|442.04|439.24|442.04|439.24|0
1650409530000|2022-04-19 23:05:30|441.88|439.08|441.88|439.08|441.88|439.08|441.88|439.08|0
1650409540000|2022-04-19 23:05:40|442.04|439.24|442.04|439.24|442.04|439.24|442.04|439.24|0
1650409550000|2022-04-19 23:05:50|441.88|439.08|441.72|438.92|441.88|439.08|441.72|438.92|0
1650409560000|2022-04-19 23:06:00|441.56|438.76|441.72|438.92|441.79|438.99|441.56|438.76|0
1650409580000|2022-04-19 23:06:20|441.79|438.99|441.72|438.92|441.79|438.99|441.72|438.92|0
1650409600000|2022-04-19 23:06:40|441.56|438.76|441.63|438.83|441.72|438.92|441.56|438.76|0
1650409610000|2022-04-19 23:06:50|441.56|438.76|441.56|438.76|441.56|438.76|441.56|438.76|0
1650409630000|2022-04-19 23:07:10|441.63|438.83|441.63|438.83|441.63|438.83|441.63|438.83|0
1650409640000|2022-04-19 23:07:20|441.56|438.76|441.56|438.76|441.56|438.76|441.56|438.76|0
1650409690000|2022-04-19 23:08:10|441.48|438.68|441.48|438.68|441.48|438.68|441.48|438.68|0
1650409700000|2022-04-19 23:08:20|441.4|438.6|441.24|438.44|441.4|438.6|441.24|438.44|0
1650409710000|2022-04-19 23:08:30|441.4|438.6|441.4|438.6|441.47|438.67|441.4|438.6|0
1650409720000|2022-04-19 23:08:40|441.24|438.44|441.24|438.44|441.24|438.44|441.24|438.44|0
1650409750000|2022-04-19 23:09:10|441.4|438.6|441.56|438.76|441.56|438.76|441.4|438.6|0
1650409810000|2022-04-19 23:10:10|441.63|438.83|441.63|438.83|441.63|438.83|441.63|438.83|0
1650409820000|2022-04-19 23:10:20|441.72|438.92|441.72|438.92|441.72|438.92|441.72|438.92|0
1650409840000|2022-04-19 23:10:40|441.87|439.07|441.56|438.76|441.87|439.07|441.56|438.76|0
1650409850000|2022-04-19 23:10:50|441.72|438.92|441.63|438.83|441.72|438.92|441.63|438.83|0
1650409860000|2022-04-19 23:11:00|441.72|438.92|441.56|438.76|441.72|438.92|441.56|438.76|0
1650409890000|2022-04-19 23:11:30|441.47|438.67|441.4|438.6|441.47|438.67|441.4|438.6|0
1650409910000|2022-04-19 23:11:50|441.24|438.44|441.08|438.28|441.24|438.44|441.08|438.28|0
1650409920000|2022-04-19 23:12:00|441.4|438.6|441.4|438.6|441.4|438.6|441.4|438.6|0
1650409940000|2022-04-19 23:12:20|441.56|438.76|441.56|438.76|441.56|438.76|441.56|438.76|0
1650409980000|2022-04-19 23:13:00|441.63|438.83|441.4|438.6|441.63|438.83|441.4|438.6|0
1650410020000|2022-04-19 23:13:40|441.47|438.67|441.4|438.6|441.56|438.76|441.4|438.6|0
1650410030000|2022-04-19 23:13:50|441.47|438.67|441.47|438.67|441.47|438.67|441.4|438.6|0
1650410040000|2022-04-19 23:14:00|441.4|438.6|441.47|438.67|441.47|438.67|441.4|438.6|0
1650410050000|2022-04-19 23:14:10|441.4|438.6|441.47|438.67|441.47|438.67|441.4|438.6|0
1650410060000|2022-04-19 23:14:20|441.55|438.75|441.55|438.75|441.55|438.75|441.47|438.67|0
1650410070000|2022-04-19 23:14:30|441.63|438.83|441.63|438.83|441.63|438.83|441.63|438.83|0
1650410080000|2022-04-19 23:14:40|441.71|438.91|441.71|438.91|441.71|438.91|441.71|438.91|0
1650410090000|2022-04-19 23:14:50|441.55|438.75|441.55|438.75|441.55|438.75|441.55|438.75|0
1650410120000|2022-04-19 23:15:20|441.4|438.6|441.4|438.6|441.4|438.6|441.4|438.6|0
1650410130000|2022-04-19 23:15:30|441.31|438.51|441.4|438.6|441.4|438.6|441.24|438.44|0
1650410140000|2022-04-19 23:15:40|441.24|438.44|441.24|438.44|441.24|438.44|441.24|438.44|0
1650410150000|2022-04-19 23:15:50|441.31|438.51|441.4|438.6|441.4|438.6|441.31|438.51|0
1650410180000|2022-04-19 23:16:20|441.55|438.75|441.55|438.75|441.55|438.75|441.55|438.75|0
1650410200000|2022-04-19 23:16:40|441.71|438.91|441.71|438.91|441.71|438.91|441.71|438.91|0
1650410230000|2022-04-19 23:17:10|441.55|438.75|441.55|438.75|441.55|438.75|441.55|438.75|0
1650410280000|2022-04-19 23:18:00|441.63|438.83|441.63|438.83|441.63|438.83|441.63|438.83|0
1650410290000|2022-04-19 23:18:10|441.55|438.75|441.55|438.75|441.55|438.75|441.55|438.75|0
1650410320000|2022-04-19 23:18:40|441.63|438.83|441.63|438.83|441.63|438.83|441.55|438.75|0
1650410330000|2022-04-19 23:18:50|441.55|438.75|441.71|438.91|441.71|438.91|441.55|438.75|0
1650410340000|2022-04-19 23:19:00|441.55|438.75|441.63|438.83|441.63|438.83|441.55|438.75|0
1650410350000|2022-04-19 23:19:10|441.55|438.75|441.63|438.83|441.63|438.83|441.55|438.75|0
1650410360000|2022-04-19 23:19:20|441.55|438.75|441.71|438.91|441.71|438.91|441.55|438.75|0
1650410390000|2022-04-19 23:19:50|441.79|438.99|441.71|438.91|441.79|438.99|441.71|438.91|0
1650410400000|2022-04-19 23:20:00|441.79|438.99|441.71|438.91|441.79|438.99|441.71|438.91|0
1650410420000|2022-04-19 23:20:20|441.79|438.99|441.87|439.07|441.87|439.07|441.79|438.99|0
1650410440000|2022-04-19 23:20:40|442.03|439.23|442.03|439.23|442.03|439.23|442.03|439.23|0
1650410450000|2022-04-19 23:20:50|441.87|439.07|441.95|439.15|441.95|439.15|441.87|439.07|0
1650410460000|2022-04-19 23:21:00|442.03|439.23|442.03|439.23|442.03|439.23|442.03|439.23|0
1650410470000|2022-04-19 23:21:10|442.19|439.39|442.19|439.39|442.19|439.39|442.19|439.39|0
1650410480000|2022-04-19 23:21:20|442.26|439.46|442.26|439.46|442.26|439.46|442.26|439.46|0
1650410490000|2022-04-19 23:21:30|442.19|439.39|442.19|439.39|442.26|439.46|442.19|439.39|0
1650410500000|2022-04-19 23:21:40|442.26|439.46|442.35|439.55|442.35|439.55|442.26|439.46|0
1650410510000|2022-04-19 23:21:50|442.19|439.39|442.19|439.39|442.19|439.39|442.19|439.39|0
1650410520000|2022-04-19 23:22:00|442.26|439.46|442.35|439.55|442.35|439.55|442.19|439.39|0
1650410540000|2022-04-19 23:22:20|442.42|439.62|442.42|439.62|442.42|439.62|442.42|439.62|0
1650410550000|2022-04-19 23:22:30|442.51|439.71|442.51|439.71|442.51|439.71|442.51|439.71|0
1650410580000|2022-04-19 23:23:00|442.35|439.55|442.35|439.55|442.35|439.55|442.35|439.55|0
1650410600000|2022-04-19 23:23:20|442.5|439.7|442.35|439.55|442.5|439.7|442.35|439.55|0
1650410610000|2022-04-19 23:23:30|442.42|439.62|442.35|439.55|442.42|439.62|442.35|439.55|0
1650410630000|2022-04-19 23:23:50|442.19|439.39|442.03|439.23|442.19|439.39|442.03|439.23|0
1650410650000|2022-04-19 23:24:10|442.19|439.39|442.19|439.39|442.19|439.39|442.19|439.39|0
1650410660000|2022-04-19 23:24:20|442.26|439.46|442.26|439.46|442.26|439.46|442.26|439.46|0
1650410670000|2022-04-19 23:24:30|442.19|439.39|442.19|439.39|442.19|439.39|442.19|439.39|0
1650410680000|2022-04-19 23:24:40|442.03|439.23|441.87|439.07|442.03|439.23|441.87|439.07|0
1650410690000|2022-04-19 23:24:50|441.94|439.14|441.87|439.07|441.94|439.14|441.87|439.07|0
1650410700000|2022-04-19 23:25:00|441.94|439.14|441.94|439.14|441.94|439.14|441.94|439.14|0
1650410710000|2022-04-19 23:25:10|441.87|439.07|441.87|439.07|441.87|439.07|441.87|439.07|0
1650410720000|2022-04-19 23:25:20|442.03|439.23|442.03|439.23|442.03|439.23|442.03|439.23|0
1650410740000|2022-04-19 23:25:40|441.87|439.07|441.71|438.91|441.87|439.07|441.71|438.91|0
1650410750000|2022-04-19 23:25:50|441.39|438.59|441.23|438.43|441.39|438.59|441.23|438.43|0
1650410760000|2022-04-19 23:26:00|441.39|438.59|441.39|438.59|441.39|438.59|441.39|438.59|0
1650410780000|2022-04-19 23:26:20|441.23|438.43|441.23|438.43|441.23|438.43|441.23|438.43|0
1650410800000|2022-04-19 23:26:40|441.07|438.27|441.07|438.27|441.07|438.27|441.07|438.27|0
1650410810000|2022-04-19 23:26:50|440.99|438.19|440.91|438.11|440.99|438.19|440.91|438.11|0
1650410820000|2022-04-19 23:27:00|440.99|438.19|441.23|438.43|441.23|438.43|440.99|438.19|0
1650410830000|2022-04-19 23:27:10|441.07|438.27|441.23|438.43|441.23|438.43|441.07|438.27|0
1650410840000|2022-04-19 23:27:20|441.15|438.35|441.23|438.43|441.23|438.43|441.15|438.35|0
1650410880000|2022-04-19 23:28:00|441.07|438.27|441.07|438.27|441.07|438.27|441.07|438.27|0
1650410890000|2022-04-19 23:28:10|441.23|438.43|441.23|438.43|441.23|438.43|441.23|438.43|0
1650410910000|2022-04-19 23:28:30|441.07|438.27|441.23|438.43|441.23|438.43|441.07|438.27|0
1650410920000|2022-04-19 23:28:40|441.07|438.27|440.6|437.8|441.07|438.27|440.6|437.8|0
1650410930000|2022-04-19 23:28:50|440.44|437.64|440.28|437.48|440.6|437.8|440.28|437.48|0
1650410940000|2022-04-19 23:29:00|440.44|437.64|440.35|437.55|440.44|437.64|440.28|437.48|0
1650410950000|2022-04-19 23:29:10|440.44|437.64|440.6|437.8|440.6|437.8|440.44|437.64|0
1650410960000|2022-04-19 23:29:20|440.75|437.95|440.91|438.11|440.91|438.11|440.75|437.95|0
1650410970000|2022-04-19 23:29:30|440.75|437.95|440.75|437.95|440.91|438.11|440.59|437.79|0
1650410990000|2022-04-19 23:29:50|440.59|437.79|440.44|437.64|440.59|437.79|440.44|437.64|0
1650411000000|2022-04-19 23:30:00|440.59|437.79|440.44|437.64|440.59|437.79|440.44|437.64|0
1650411030000|2022-04-19 23:30:30|440.28|437.48|440.28|437.48|440.28|437.48|440.28|437.48|0
1650411040000|2022-04-19 23:30:40|440.44|437.64|440.44|437.64|440.44|437.64|440.44|437.64|0
1650411050000|2022-04-19 23:30:50|440.59|437.79|440.59|437.79|440.59|437.79|440.59|437.79|0
1650411060000|2022-04-19 23:31:00|440.75|437.95|440.59|437.79|440.75|437.95|440.59|437.79|0
1650411070000|2022-04-19 23:31:10|440.75|437.95|440.75|437.95|440.75|437.95|440.75|437.95|0
1650411080000|2022-04-19 23:31:20|440.59|437.79|440.59|437.79|440.59|437.79|440.59|437.79|0
1650411090000|2022-04-19 23:31:30|440.44|437.64|440.59|437.79|440.59|437.79|440.44|437.64|0
1650411100000|2022-04-19 23:31:40|440.44|437.64|440.44|437.64|440.44|437.64|440.44|437.64|0
1650411110000|2022-04-19 23:31:50|440.28|437.48|440.28|437.48|440.28|437.48|440.28|437.48|0
1650411120000|2022-04-19 23:32:00|440.51|437.71|440.75|437.95|440.75|437.95|440.51|437.71|0
1650411130000|2022-04-19 23:32:10|440.91|438.11|440.91|438.11|440.91|438.11|440.91|438.11|0
1650411140000|2022-04-19 23:32:20|440.83|438.03|440.91|438.11|440.91|438.11|440.83|438.03|0
1650411150000|2022-04-19 23:32:30|440.83|438.03|440.75|437.95|440.83|438.03|440.75|437.95|0
1650411160000|2022-04-19 23:32:40|440.83|438.03|440.91|438.11|440.91|438.11|440.75|437.95|0
1650411170000|2022-04-19 23:32:50|440.59|437.79|440.59|437.79|440.59|437.79|440.59|437.79|0
1650411180000|2022-04-19 23:33:00|440.43|437.63|440.43|437.63|440.43|437.63|440.43|437.63|0
1650411190000|2022-04-19 23:33:10|440.35|437.55|440.35|437.55|440.43|437.63|440.35|437.55|0
1650411200000|2022-04-19 23:33:20|440.43|437.63|440.43|437.63|440.43|437.63|440.43|437.63|0
1650411230000|2022-04-19 23:33:50|440.59|437.79|440.59|437.79|440.59|437.79|440.59|437.79|0
1650411250000|2022-04-19 23:34:10|440.75|437.95|440.75|437.95|440.75|437.95|440.75|437.95|0
1650411260000|2022-04-19 23:34:20|440.67|437.87|440.59|437.79|440.67|437.87|440.59|437.79|0
1650411270000|2022-04-19 23:34:30|440.51|437.71|440.43|437.63|440.59|437.79|440.43|437.63|0
1650411280000|2022-04-19 23:34:40|440.28|437.48|440.28|437.48|440.28|437.48|440.28|437.48|0
1650411290000|2022-04-19 23:34:50|439.96|437.16|439.96|437.16|439.96|437.16|439.96|437.16|0
1650411300000|2022-04-19 23:35:00|440.03|437.23|439.96|437.16|440.03|437.23|439.96|437.16|0
1650411320000|2022-04-19 23:35:20|439.8|437|439.64|436.84|439.8|437|439.64|436.84|0
1650411330000|2022-04-19 23:35:30|439.56|436.76|439.64|436.84|439.64|436.84|439.48|436.68|0
1650411340000|2022-04-19 23:35:40|439.56|436.76|439.8|437|439.8|437|439.56|436.76|0
1650411350000|2022-04-19 23:35:50|439.87|437.07|439.96|437.16|439.96|437.16|439.87|437.07|0
1650411360000|2022-04-19 23:36:00|440.12|437.32|440.12|437.32|440.12|437.32|440.12|437.32|0
1650411380000|2022-04-19 23:36:20|440.27|437.47|440.27|437.47|440.27|437.47|440.27|437.47|0
1650411390000|2022-04-19 23:36:30|440.43|437.63|440.43|437.63|440.43|437.63|440.43|437.63|0
1650411400000|2022-04-19 23:36:40|440.59|437.79|440.43|437.63|440.59|437.79|440.27|437.47|0
1650411410000|2022-04-19 23:36:50|440.59|437.79|440.59|437.79|440.59|437.79|440.51|437.71|0
1650411420000|2022-04-19 23:37:00|440.43|437.63|440.59|437.79|440.59|437.79|440.43|437.63|0
1650411430000|2022-04-19 23:37:10|440.75|437.95|440.83|438.03|440.91|438.11|440.75|437.95|0
1650411440000|2022-04-19 23:37:20|440.75|437.95|440.91|438.11|440.91|438.11|440.75|437.95|0
1650411460000|2022-04-19 23:37:40|440.75|437.95|440.59|437.79|440.75|437.95|440.59|437.79|0
1650411470000|2022-04-19 23:37:50|440.43|437.63|440.43|437.63|440.43|437.63|440.43|437.63|0
1650411480000|2022-04-19 23:38:00|440.59|437.79|440.75|437.95|440.75|437.95|440.59|437.79|0
1650411510000|2022-04-19 23:38:30|440.91|438.11|441.07|438.27|441.07|438.27|440.91|438.11|0
1650411540000|2022-04-19 23:39:00|440.91|438.11|440.75|437.95|440.91|438.11|440.75|437.95|0
1650411550000|2022-04-19 23:39:10|440.91|438.11|441.07|438.27|441.07|438.27|440.91|438.11|0
1650411560000|2022-04-19 23:39:20|441.14|438.34|441.07|438.27|441.14|438.34|441.07|438.27|0
1650411600000|2022-04-19 23:40:00|441.23|438.43|441.23|438.43|441.23|438.43|441.23|438.43|0
1650411610000|2022-04-19 23:40:10|441.38|438.58|441.7|438.9|441.7|438.9|441.38|438.58|0
1650411620000|2022-04-19 23:40:20|441.86|439.06|441.7|438.9|442.02|439.22|441.7|438.9|0
1650411630000|2022-04-19 23:40:30|441.54|438.74|441.54|438.74|441.54|438.74|441.38|438.58|0
1650411640000|2022-04-19 23:40:40|441.7|438.9|441.7|438.9|441.7|438.9|441.7|438.9|0
1650411650000|2022-04-19 23:40:50|441.86|439.06|441.86|439.06|441.86|439.06|441.86|439.06|0
1650411660000|2022-04-19 23:41:00|441.94|439.14|441.94|439.14|441.94|439.14|441.94|439.14|0
1650411670000|2022-04-19 23:41:10|441.86|439.06|441.86|439.06|441.94|439.14|441.86|439.06|0
1650411680000|2022-04-19 23:41:20|441.94|439.14|441.94|439.14|441.94|439.14|441.86|439.06|0
1650411690000|2022-04-19 23:41:30|442.02|439.22|441.94|439.14|442.02|439.22|441.94|439.14|0
1650411700000|2022-04-19 23:41:40|442.02|439.22|442.02|439.22|442.02|439.22|442.02|439.22|0
1650411710000|2022-04-19 23:41:50|442.18|439.38|442.18|439.38|442.18|439.38|442.18|439.38|0
1650411720000|2022-04-19 23:42:00|442.1|439.3|442.1|439.3|442.1|439.3|442.1|439.3|0
1650411730000|2022-04-19 23:42:10|442.18|439.38|442.34|439.54|442.34|439.54|442.18|439.38|0
1650411740000|2022-04-19 23:42:20|442.18|439.38|442.18|439.38|442.18|439.38|442.18|439.38|0
1650411760000|2022-04-19 23:42:40|442.25|439.45|442.18|439.38|442.25|439.45|442.18|439.38|0
1650411780000|2022-04-19 23:43:00|442.34|439.54|442.5|439.7|442.5|439.7|442.34|439.54|0
1650411830000|2022-04-19 23:43:50|442.34|439.54|442.34|439.54|442.34|439.54|442.34|439.54|0
1650411840000|2022-04-19 23:44:00|442.18|439.38|442.34|439.54|442.34|439.54|442.18|439.38|0
1650411880000|2022-04-19 23:44:40|442.41|439.61|442.34|439.54|442.41|439.61|442.34|439.54|0
1650411890000|2022-04-19 23:44:50|442.41|439.61|442.5|439.7|442.5|439.7|442.41|439.61|0
1650411900000|2022-04-19 23:45:00|442.65|439.85|442.65|439.85|442.81|440.01|442.65|439.85|0
1650411910000|2022-04-19 23:45:10|442.81|440.01|442.97|440.17|442.97|440.17|442.81|440.01|0
1650411920000|2022-04-19 23:45:20|442.81|440.01|442.81|440.01|442.81|440.01|442.81|440.01|0
1650411970000|2022-04-19 23:46:10|442.65|439.85|442.65|439.85|442.65|439.85|442.49|439.69|0
1650411980000|2022-04-19 23:46:20|442.49|439.69|442.65|439.85|442.65|439.85|442.49|439.69|0
1650411990000|2022-04-19 23:46:30|442.49|439.69|442.49|439.69|442.49|439.69|442.49|439.69|0
1650412010000|2022-04-19 23:46:50|442.65|439.85|442.49|439.69|442.65|439.85|442.49|439.69|0
1650412020000|2022-04-19 23:47:00|442.34|439.54|442.49|439.69|442.49|439.69|442.34|439.54|0
1650412040000|2022-04-19 23:47:20|442.33|439.53|442.33|439.53|442.33|439.53|442.33|439.53|0
1650412050000|2022-04-19 23:47:30|442.49|439.69|442.33|439.53|442.49|439.69|442.33|439.53|0
1650412060000|2022-04-19 23:47:40|442.25|439.45|442.18|439.38|442.25|439.45|442.18|439.38|0
1650412070000|2022-04-19 23:47:50|442.02|439.22|442.09|439.29|442.18|439.38|442.02|439.22|0
1650412080000|2022-04-19 23:48:00|442.02|439.22|442.02|439.22|442.02|439.22|442.02|439.22|0
1650412090000|2022-04-19 23:48:10|442.18|439.38|442.18|439.38|442.18|439.38|442.18|439.38|0
1650412100000|2022-04-19 23:48:20|442.09|439.29|442.02|439.22|442.18|439.38|442.02|439.22|0
1650412130000|2022-04-19 23:48:50|441.77|438.97|441.86|439.06|441.86|439.06|441.77|438.97|0
1650412140000|2022-04-19 23:49:00|441.7|438.9|441.7|438.9|441.7|438.9|441.7|438.9|0
1650412150000|2022-04-19 23:49:10|441.62|438.82|441.54|438.74|441.62|438.82|441.54|438.74|0
1650412170000|2022-04-19 23:49:30|441.7|438.9|441.7|438.9|441.7|438.9|441.7|438.9|0
1650412180000|2022-04-19 23:49:40|441.54|438.74|441.54|438.74|441.54|438.74|441.54|438.74|0
1650412190000|2022-04-19 23:49:50|441.7|438.9|441.7|438.9|441.7|438.9|441.7|438.9|0
1650412200000|2022-04-19 23:50:00|441.54|438.74|441.62|438.82|441.62|438.82|441.54|438.74|0
1650412210000|2022-04-19 23:50:10|441.54|438.74|441.7|438.9|441.7|438.9|441.54|438.74|0
1650412220000|2022-04-19 23:50:20|441.61|438.81|441.7|438.9|441.7|438.9|441.61|438.81|0
1650412230000|2022-04-19 23:50:30|441.61|438.81|441.86|439.06|441.86|439.06|441.61|438.81|0
1650412240000|2022-04-19 23:50:40|441.77|438.97|441.86|439.06|441.86|439.06|441.7|438.9|0
1650412260000|2022-04-19 23:51:00|441.93|439.13|442.02|439.22|442.02|439.22|441.93|439.13|0
1650412270000|2022-04-19 23:51:10|442.17|439.37|442.33|439.53|442.33|439.53|442.09|439.29|0
1650412290000|2022-04-19 23:51:30|442.49|439.69|442.33|439.53|442.49|439.69|442.33|439.53|0
1650412310000|2022-04-19 23:51:50|442.01|439.21|442.33|439.53|442.33|439.53|442.01|439.21|0
1650412320000|2022-04-19 23:52:00|442.41|439.61|442.49|439.69|442.49|439.69|442.41|439.61|0
1650412330000|2022-04-19 23:52:10|442.65|439.85|442.65|439.85|442.65|439.85|442.65|439.85|0
1650412340000|2022-04-19 23:52:20|442.49|439.69|442.65|439.85|442.65|439.85|442.49|439.69|0
1650412350000|2022-04-19 23:52:30|442.81|440.01|442.81|440.01|442.81|440.01|442.65|439.85|0
1650412370000|2022-04-19 23:52:50|442.73|439.93|442.73|439.93|442.73|439.93|442.73|439.93|0
1650412380000|2022-04-19 23:53:00|442.65|439.85|442.49|439.69|442.65|439.85|442.49|439.69|0
1650412390000|2022-04-19 23:53:10|442.33|439.53|442.33|439.53|442.33|439.53|442.33|439.53|0
1650412400000|2022-04-19 23:53:20|442.17|439.37|442.17|439.37|442.17|439.37|442.17|439.37|0
1650412420000|2022-04-19 23:53:40|442.33|439.53|442.33|439.53|442.33|439.53|442.33|439.53|0
1650412430000|2022-04-19 23:53:50|442.41|439.61|442.41|439.61|442.41|439.61|442.41|439.61|0
1650412440000|2022-04-19 23:54:00|442.33|439.53|442.33|439.53|442.33|439.53|442.33|439.53|0
1650412450000|2022-04-19 23:54:10|442.17|439.37|442.17|439.37|442.17|439.37|442.17|439.37|0
1650412460000|2022-04-19 23:54:20|442.33|439.53|442.33|439.53|442.33|439.53|442.33|439.53|0
1650412470000|2022-04-19 23:54:30|442.17|439.37|442.01|439.21|442.17|439.37|442.01|439.21|0
1650412480000|2022-04-19 23:54:40|442.09|439.29|442.17|439.37|442.17|439.37|442.09|439.29|0
1650412490000|2022-04-19 23:54:50|442.33|439.53|442.33|439.53|442.33|439.53|442.33|439.53|0
1650412500000|2022-04-19 23:55:00|442.41|439.61|442.17|439.37|442.41|439.61|442.17|439.37|0
1650412510000|2022-04-19 23:55:10|442.33|439.53|442.33|439.53|442.33|439.53|442.33|439.53|0
1650412520000|2022-04-19 23:55:20|442.49|439.69|442.65|439.85|442.65|439.85|442.49|439.69|0
1650412540000|2022-04-19 23:55:40|442.81|440.01|442.81|440.01|442.81|440.01|442.65|439.85|0
1650412550000|2022-04-19 23:55:50|442.65|439.85|442.65|439.85|442.65|439.85|442.65|439.85|0
1650412560000|2022-04-19 23:56:00|442.81|440.01|442.81|440.01|442.81|440.01|442.81|440.01|0
1650412590000|2022-04-19 23:56:30|442.65|439.85|442.65|439.85|442.65|439.85|442.65|439.85|0
1650412600000|2022-04-19 23:56:40|442.49|439.69|442.49|439.69|442.57|439.77|442.49|439.69|0
1650412610000|2022-04-19 23:56:50|442.33|439.53|442.49|439.69|442.49|439.69|442.33|439.53|0
1650412620000|2022-04-19 23:57:00|442.41|439.61|442.33|439.53|442.41|439.61|442.33|439.53|0
1650412630000|2022-04-19 23:57:10|442.25|439.45|442.41|439.61|442.41|439.61|442.25|439.45|0
1650412640000|2022-04-19 23:57:20|442.33|439.53|442.33|439.53|442.41|439.61|442.17|439.37|0
1650412650000|2022-04-19 23:57:30|442.25|439.45|442.17|439.37|442.33|439.53|442.17|439.37|0
1650412670000|2022-04-19 23:57:50|442.25|439.45|442.33|439.53|442.33|439.53|442.25|439.45|0
1650412690000|2022-04-19 23:58:10|442.17|439.37|442.09|439.29|442.17|439.37|442.09|439.29|0
1650412700000|2022-04-19 23:58:20|442.17|439.37|442.01|439.21|442.17|439.37|442.01|439.21|0
1650412720000|2022-04-19 23:58:40|442.17|439.37|442.01|439.21|442.25|439.45|442.01|439.21|0
1650412730000|2022-04-19 23:58:50|441.85|439.05|442.01|439.21|442.01|439.21|441.85|439.05|0
1650412740000|2022-04-19 23:59:00|442.09|439.29|442.01|439.21|442.17|439.37|442.01|439.21|0
1650412750000|2022-04-19 23:59:10|441.85|439.05|441.85|439.05|441.85|439.05|441.85|439.05|0
1650412760000|2022-04-19 23:59:20|441.77|438.97|441.69|438.89|441.77|438.97|441.69|438.89|0
1650412780000|2022-04-19 23:59:40|442.01|439.21|442.17|439.37|442.17|439.37|442.01|439.21|0
1650412790000|2022-04-19 23:59:50|442.33|439.53|442.33|439.53|442.33|439.53|442.17|439.37|0
1650412800000|2022-04-20 00:00:00|442.17|439.37|442.49|439.69|442.49|439.69|442.01|439.21|0
1650412810000|2022-04-20 00:00:10|442.41|439.61|442.65|439.85|442.81|440.01|442.41|439.61|0
1650412820000|2022-04-20 00:00:20|442.49|439.69|442.65|439.85|442.65|439.85|442.49|439.69|0
1650412830000|2022-04-20 00:00:30|442.56|439.76|442.17|439.37|442.56|439.76|442.17|439.37|0
1650412840000|2022-04-20 00:00:40|442.41|439.61|442.81|440.01|442.81|440.01|442.41|439.61|0
1650412850000|2022-04-20 00:00:50|442.65|439.85|442.01|439.21|442.65|439.85|442.01|439.21|0
1650412860000|2022-04-20 00:01:00|441.93|439.13|441.53|438.73|441.93|439.13|441.53|438.73|0
1650412870000|2022-04-20 00:01:10|441.69|438.89|442.01|439.21|442.01|439.21|441.69|438.89|0
1650412880000|2022-04-20 00:01:20|442.17|439.37|442.33|439.53|442.33|439.53|442.17|439.37|0
1650412890000|2022-04-20 00:01:30|442.17|439.37|442.25|439.45|442.25|439.45|442.17|439.37|0
1650412900000|2022-04-20 00:01:40|442.33|439.53|442.01|439.21|442.33|439.53|442.01|439.21|0
1650412910000|2022-04-20 00:01:50|442.09|439.29|442.01|439.21|442.09|439.29|441.85|439.05|0
1650412920000|2022-04-20 00:02:00|441.85|439.05|441.93|439.13|442.01|439.21|441.85|439.05|0
1650412930000|2022-04-20 00:02:10|441.69|438.89|441.69|438.89|441.69|438.89|441.53|438.73|0
1650412940000|2022-04-20 00:02:20|441.77|438.97|441.69|438.89|441.85|439.05|441.69|438.89|0
1650412950000|2022-04-20 00:02:30|441.53|438.73|441.22|438.42|441.53|438.73|441.22|438.42|0
1650412960000|2022-04-20 00:02:40|441.06|438.26|440.74|437.94|441.22|438.42|440.74|437.94|0
1650412970000|2022-04-20 00:02:50|440.9|438.1|440.42|437.62|440.9|438.1|440.42|437.62|0
1650412980000|2022-04-20 00:03:00|440.74|437.94|441.13|438.33|441.13|438.33|440.74|437.94|0
1650412990000|2022-04-20 00:03:10|441.21|438.41|440.9|438.1|441.21|438.41|440.9|438.1|0
1650413010000|2022-04-20 00:03:30|440.74|437.94|440.74|437.94|440.74|437.94|440.66|437.86|0
1650413020000|2022-04-20 00:03:40|440.81|438.01|440.74|437.94|440.81|438.01|440.74|437.94|0
1650413030000|2022-04-20 00:03:50|440.58|437.78|440.66|437.86|440.66|437.86|440.58|437.78|0
1650413040000|2022-04-20 00:04:00|440.26|437.46|440.42|437.62|440.5|437.7|440.26|437.46|0
1650413050000|2022-04-20 00:04:10|440.26|437.46|440.26|437.46|440.26|437.46|440.1|437.3|0
1650413060000|2022-04-20 00:04:20|440.1|437.3|439.94|437.14|440.1|437.3|439.94|437.14|0
1650413080000|2022-04-20 00:04:40|440.1|437.3|440.1|437.3|440.26|437.46|440.1|437.3|0
1650413090000|2022-04-20 00:04:50|440.58|437.78|440.58|437.78|440.66|437.86|440.58|437.78|0
1650413100000|2022-04-20 00:05:00|440.42|437.62|440.1|437.3|440.42|437.62|440.1|437.3|0
1650413110000|2022-04-20 00:05:10|440.02|437.22|440.1|437.3|440.26|437.46|439.94|437.14|0
1650413120000|2022-04-20 00:05:20|440.18|437.38|440.1|437.3|440.18|437.38|440.1|437.3|0
1650413130000|2022-04-20 00:05:30|440.02|437.22|439.94|437.14|440.02|437.22|439.94|437.14|0
1650413140000|2022-04-20 00:05:40|440.02|437.22|439.79|436.99|440.1|437.3|439.79|436.99|0
1650413150000|2022-04-20 00:05:50|439.63|436.83|439.63|436.83|439.78|436.98|439.63|436.83|0
1650413160000|2022-04-20 00:06:00|439.78|436.98|439.78|436.98|439.78|436.98|439.78|436.98|0
1650413180000|2022-04-20 00:06:20|439.94|437.14|439.78|436.98|439.94|437.14|439.78|436.98|0
1650413190000|2022-04-20 00:06:30|439.94|437.14|439.78|436.98|439.94|437.14|439.78|436.98|0
1650413200000|2022-04-20 00:06:40|439.94|437.14|439.78|436.98|439.94|437.14|439.78|436.98|0
1650413210000|2022-04-20 00:06:50|439.94|437.14|439.94|437.14|439.94|437.14|439.78|436.98|0
1650413220000|2022-04-20 00:07:00|439.78|436.98|439.78|436.98|439.78|436.98|439.78|436.98|0
1650413230000|2022-04-20 00:07:10|439.7|436.9|439.63|436.83|439.78|436.98|439.63|436.83|0
1650413240000|2022-04-20 00:07:20|439.78|436.98|439.63|436.83|439.78|436.98|439.63|436.83|0
1650413260000|2022-04-20 00:07:40|439.78|436.98|439.78|436.98|439.78|436.98|439.63|436.83|0
1650413270000|2022-04-20 00:07:50|440.1|437.3|440.34|437.54|440.42|437.62|440.1|437.3|0
1650413280000|2022-04-20 00:08:00|440.26|437.46|440.9|438.1|440.9|438.1|440.26|437.46|0
1650413290000|2022-04-20 00:08:10|440.89|438.09|440.42|437.62|440.89|438.09|440.42|437.62|0
1650413300000|2022-04-20 00:08:20|440.26|437.46|440.26|437.46|440.26|437.46|440.1|437.3|0
1650413310000|2022-04-20 00:08:30|440.34|437.54|440.26|437.46|440.34|437.54|440.26|437.46|0
1650413320000|2022-04-20 00:08:40|440.34|437.54|440.42|437.62|440.42|437.62|440.34|437.54|0
1650413340000|2022-04-20 00:09:00|440.26|437.46|440.26|437.46|440.26|437.46|440.26|437.46|0
1650413350000|2022-04-20 00:09:10|440.42|437.62|440.26|437.46|440.42|437.62|440.26|437.46|0
1650413360000|2022-04-20 00:09:20|440.34|437.54|440.26|437.46|440.34|437.54|440.26|437.46|0
1650413380000|2022-04-20 00:09:40|440.18|437.38|440.1|437.3|440.18|437.38|440.1|437.3|0
1650413390000|2022-04-20 00:09:50|440.26|437.46|440.1|437.3|440.26|437.46|440.1|437.3|0
1650413400000|2022-04-20 00:10:00|440.18|437.38|440.1|437.3|440.18|437.38|440.1|437.3|0
1650413410000|2022-04-20 00:10:10|440.26|437.46|440.26|437.46|440.34|437.54|440.26|437.46|0
1650413420000|2022-04-20 00:10:20|440.42|437.62|440.26|437.46|440.42|437.62|440.26|437.46|0
1650413440000|2022-04-20 00:10:40|440.1|437.3|440.42|437.62|440.42|437.62|440.1|437.3|0
1650413450000|2022-04-20 00:10:50|440.58|437.78|440.58|437.78|440.58|437.78|440.49|437.69|0
1650413460000|2022-04-20 00:11:00|440.65|437.85|440.65|437.85|440.73|437.93|440.65|437.85|0
1650413470000|2022-04-20 00:11:10|440.73|437.93|440.89|438.09|440.89|438.09|440.73|437.93|0
1650413480000|2022-04-20 00:11:20|440.97|438.17|440.73|437.93|440.97|438.17|440.73|437.93|0
1650413490000|2022-04-20 00:11:30|440.58|437.78|440.42|437.62|440.58|437.78|440.42|437.62|0
1650413500000|2022-04-20 00:11:40|440.1|437.3|440.26|437.46|440.26|437.46|440.1|437.3|0
1650413520000|2022-04-20 00:12:00|440.42|437.62|440.33|437.53|440.42|437.62|440.33|437.53|0
1650413530000|2022-04-20 00:12:10|440.26|437.46|440.26|437.46|440.33|437.53|440.26|437.46|0
1650413540000|2022-04-20 00:12:20|440.1|437.3|440.1|437.3|440.1|437.3|439.94|437.14|0
1650413550000|2022-04-20 00:12:30|440.26|437.46|440.26|437.46|440.26|437.46|440.26|437.46|0
1650413560000|2022-04-20 00:12:40|440.1|437.3|440.26|437.46|440.26|437.46|440.1|437.3|0
1650413570000|2022-04-20 00:12:50|440.18|437.38|440.26|437.46|440.26|437.46|440.18|437.38|0
1650413580000|2022-04-20 00:13:00|440.42|437.62|440.42|437.62|440.42|437.62|440.42|437.62|0
1650413590000|2022-04-20 00:13:10|440.33|437.53|440.42|437.62|440.42|437.62|440.33|437.53|0
1650413610000|2022-04-20 00:13:30|440.33|437.53|440.26|437.46|440.33|437.53|440.26|437.46|0
1650413620000|2022-04-20 00:13:40|440.17|437.37|440.1|437.3|440.17|437.37|440.1|437.3|0
1650413630000|2022-04-20 00:13:50|440.26|437.46|440.42|437.62|440.42|437.62|440.26|437.46|0
1650413640000|2022-04-20 00:14:00|440.26|437.46|440.26|437.46|440.26|437.46|440.1|437.3|0
1650413650000|2022-04-20 00:14:10|440.42|437.62|440.49|437.69|440.57|437.77|440.42|437.62|0
1650413660000|2022-04-20 00:14:20|440.57|437.77|440.73|437.93|440.73|437.93|440.57|437.77|0
1650413670000|2022-04-20 00:14:30|440.89|438.09|441.21|438.41|441.21|438.41|440.89|438.09|0
1650413680000|2022-04-20 00:14:40|441.05|438.25|440.89|438.09|441.05|438.25|440.89|438.09|0
1650413700000|2022-04-20 00:15:00|440.73|437.93|440.42|437.62|440.89|438.09|440.42|437.62|0
1650413710000|2022-04-20 00:15:10|440.57|437.77|441.21|438.41|441.21|438.41|440.57|437.77|0
1650413720000|2022-04-20 00:15:20|441.37|438.57|441.05|438.25|441.37|438.57|441.05|438.25|0
1650413730000|2022-04-20 00:15:30|441.13|438.33|441.37|438.57|441.37|438.57|441.13|438.33|0
1650413740000|2022-04-20 00:15:40|441.21|438.41|441.13|438.33|441.21|438.41|441.13|438.33|0
1650413750000|2022-04-20 00:15:50|441.05|438.25|441.21|438.41|441.21|438.41|441.05|438.25|0
1650413760000|2022-04-20 00:16:00|441.53|438.73|441.84|439.04|441.84|439.04|441.53|438.73|0
1650413770000|2022-04-20 00:16:10|442|439.2|441.84|439.04|442|439.2|441.84|439.04|0
1650413780000|2022-04-20 00:16:20|441.76|438.96|441.69|438.89|441.76|438.96|441.53|438.73|0
1650413790000|2022-04-20 00:16:30|441.29|438.49|440.89|438.09|441.29|438.49|440.89|438.09|0
1650413800000|2022-04-20 00:16:40|441.05|438.25|441.05|438.25|441.05|438.25|440.89|438.09|0
1650413810000|2022-04-20 00:16:50|441.13|438.33|441.28|438.48|441.28|438.48|441.13|438.33|0
1650413820000|2022-04-20 00:17:00|441.37|438.57|441.05|438.25|441.37|438.57|441.05|438.25|0
1650413830000|2022-04-20 00:17:10|441.21|438.41|441.37|438.57|441.37|438.57|441.21|438.41|0
1650413840000|2022-04-20 00:17:20|441.28|438.48|441.28|438.48|441.28|438.48|441.28|438.48|0
1650413850000|2022-04-20 00:17:30|441.37|438.57|441.05|438.25|441.37|438.57|440.89|438.09|0
1650413860000|2022-04-20 00:17:40|440.89|438.09|441.05|438.25|441.05|438.25|440.73|437.93|0
1650413870000|2022-04-20 00:17:50|440.89|438.09|440.89|438.09|441.05|438.25|440.89|438.09|0
1650413880000|2022-04-20 00:18:00|440.97|438.17|440.73|437.93|440.97|438.17|440.73|437.93|0
1650413890000|2022-04-20 00:18:10|440.89|438.09|440.89|438.09|441.05|438.25|440.89|438.09|0
1650413900000|2022-04-20 00:18:20|440.81|438.01|440.65|437.85|440.81|438.01|440.65|437.85|0
1650413910000|2022-04-20 00:18:30|440.73|437.93|440.26|437.46|440.73|437.93|440.26|437.46|0
1650413930000|2022-04-20 00:18:50|440.17|437.37|440.17|437.37|440.17|437.37|440.17|437.37|0
1650413940000|2022-04-20 00:19:00|440.26|437.46|440.1|437.3|440.26|437.46|440.1|437.3|0
1650413950000|2022-04-20 00:19:10|440.25|437.45|440.41|437.61|440.41|437.61|440.25|437.45|0
1650413960000|2022-04-20 00:19:20|440.57|437.77|440.41|437.61|440.57|437.77|440.41|437.61|0
1650413970000|2022-04-20 00:19:30|440.33|437.53|440.25|437.45|440.41|437.61|440.25|437.45|0
1650413980000|2022-04-20 00:19:40|440.41|437.61|440.25|437.45|440.41|437.61|440.25|437.45|0
1650413990000|2022-04-20 00:19:50|440.41|437.61|440.1|437.3|440.41|437.61|440.1|437.3|0
1650414000000|2022-04-20 00:20:00|440.25|437.45|440.1|437.3|440.25|437.45|439.94|437.14|0
1650414010000|2022-04-20 00:20:10|439.94|437.14|439.94|437.14|439.94|437.14|439.94|437.14|0
1650414020000|2022-04-20 00:20:20|440.1|437.3|440.1|437.3|440.1|437.3|440.1|437.3|0
1650414040000|2022-04-20 00:20:40|440.25|437.45|440.1|437.3|440.41|437.61|440.1|437.3|0
1650414050000|2022-04-20 00:20:50|440.01|437.21|440.25|437.45|440.25|437.45|440.01|437.21|0
1650414060000|2022-04-20 00:21:00|440.17|437.37|440.25|437.45|440.25|437.45|440.17|437.37|0
1650414070000|2022-04-20 00:21:10|440.1|437.3|440.1|437.3|440.1|437.3|440.01|437.21|0
1650414080000|2022-04-20 00:21:20|439.94|437.14|439.94|437.14|439.94|437.14|439.94|437.14|0
1650414090000|2022-04-20 00:21:30|440.1|437.3|439.94|437.14|440.1|437.3|439.94|437.14|0
1650414100000|2022-04-20 00:21:40|440.01|437.21|440.01|437.21|440.01|437.21|440.01|437.21|0
1650414110000|2022-04-20 00:21:50|440.1|437.3|440.09|437.29|440.1|437.3|440.01|437.21|0
1650414120000|2022-04-20 00:22:00|440.25|437.45|440.33|437.53|440.33|437.53|440.25|437.45|0
1650414130000|2022-04-20 00:22:10|440.41|437.61|440.49|437.69|440.49|437.69|440.41|437.61|0
1650414140000|2022-04-20 00:22:20|440.41|437.61|440.25|437.45|440.41|437.61|440.25|437.45|0
1650414150000|2022-04-20 00:22:30|440.41|437.61|440.41|437.61|440.41|437.61|440.25|437.45|0
1650414170000|2022-04-20 00:22:50|440.57|437.77|440.73|437.93|440.73|437.93|440.49|437.69|0
1650414180000|2022-04-20 00:23:00|440.57|437.77|440.57|437.77|440.57|437.77|440.57|437.77|0
1650414190000|2022-04-20 00:23:10|440.09|437.29|440.01|437.21|440.09|437.29|440.01|437.21|0
1650414200000|2022-04-20 00:23:20|439.94|437.14|440.01|437.21|440.09|437.29|439.94|437.14|0
1650414210000|2022-04-20 00:23:30|440.09|437.29|440.25|437.45|440.25|437.45|440.09|437.29|0
1650414220000|2022-04-20 00:23:40|440.41|437.61|440.73|437.93|440.73|437.93|440.41|437.61|0
1650414230000|2022-04-20 00:23:50|440.89|438.09|440.25|437.45|440.89|438.09|440.25|437.45|0
1650414240000|2022-04-20 00:24:00|440.41|437.61|440.57|437.77|440.57|437.77|440.41|437.61|0
1650414250000|2022-04-20 00:24:10|440.73|437.93|440.81|438.01|440.81|438.01|440.73|437.93|0
1650414260000|2022-04-20 00:24:20|440.73|437.93|440.81|438.01|440.89|438.09|440.73|437.93|0
1650414270000|2022-04-20 00:24:30|440.73|437.93|440.8|438|440.89|438.09|440.73|437.93|0
1650414280000|2022-04-20 00:24:40|440.73|437.93|440.73|437.93|440.73|437.93|440.73|437.93|0
1650414290000|2022-04-20 00:24:50|441.05|438.25|441.21|438.41|441.21|438.41|441.05|438.25|0
1650414300000|2022-04-20 00:25:00|441.05|438.25|440.96|438.16|441.05|438.25|440.96|438.16|0
1650414310000|2022-04-20 00:25:10|441.05|438.25|441.36|438.56|441.36|438.56|441.05|438.25|0
1650414320000|2022-04-20 00:25:20|441.2|438.4|441.2|438.4|441.2|438.4|441.05|438.25|0
1650414330000|2022-04-20 00:25:30|441.36|438.56|441.36|438.56|441.36|438.56|441.36|438.56|0
1650414340000|2022-04-20 00:25:40|441.28|438.48|441.36|438.56|441.36|438.56|441.28|438.48|0
1650414350000|2022-04-20 00:25:50|441.52|438.72|441.68|438.88|441.68|438.88|441.52|438.72|0
1650414360000|2022-04-20 00:26:00|441.84|439.04|441.76|438.96|441.84|439.04|441.76|438.96|0
1650414370000|2022-04-20 00:26:10|441.84|439.04|441.52|438.72|441.84|439.04|441.52|438.72|0
1650414380000|2022-04-20 00:26:20|441.68|438.88|441.84|439.04|441.84|439.04|441.68|438.88|0
1650414400000|2022-04-20 00:26:40|441.68|438.88|441.84|439.04|441.84|439.04|441.68|438.88|0
1650414410000|2022-04-20 00:26:50|441.76|438.96|441.84|439.04|441.84|439.04|441.76|438.96|0
1650414420000|2022-04-20 00:27:00|441.76|438.96|441.68|438.88|441.84|439.04|441.52|438.72|0
1650414430000|2022-04-20 00:27:10|441.84|439.04|442|439.2|442|439.2|441.84|439.04|0
1650414440000|2022-04-20 00:27:20|442.16|439.36|442.16|439.36|442.16|439.36|442.16|439.36|0
1650414450000|2022-04-20 00:27:30|442|439.2|441.84|439.04|442|439.2|441.84|439.04|0
1650414460000|2022-04-20 00:27:40|441.68|438.88|441.52|438.72|441.68|438.88|441.52|438.72|0
1650414470000|2022-04-20 00:27:50|441.6|438.8|441.36|438.56|441.6|438.8|441.36|438.56|0
1650414480000|2022-04-20 00:28:00|441.52|438.72|441.52|438.72|441.52|438.72|441.52|438.72|0
1650414490000|2022-04-20 00:28:10|441.68|438.88|441.84|439.04|441.84|439.04|441.6|438.8|0
1650414500000|2022-04-20 00:28:20|441.52|438.72|441.52|438.72|441.68|438.88|441.52|438.72|0
1650414510000|2022-04-20 00:28:30|441.68|438.88|441.68|438.88|441.68|438.88|441.68|438.88|0
1650414530000|2022-04-20 00:28:50|441.52|438.72|441.36|438.56|441.52|438.72|441.36|438.56|0
1650414540000|2022-04-20 00:29:00|441.44|438.64|441.52|438.72|441.52|438.72|441.44|438.64|0
1650414550000|2022-04-20 00:29:10|441.44|438.64|441.52|438.72|441.52|438.72|441.44|438.64|0
1650414560000|2022-04-20 00:29:20|441.36|438.56|441.36|438.56|441.44|438.64|441.36|438.56|0
1650414570000|2022-04-20 00:29:30|441.52|438.72|441.68|438.88|441.68|438.88|441.52|438.72|0
1650414580000|2022-04-20 00:29:40|441.52|438.72|441.6|438.8|441.68|438.88|441.52|438.72|0
1650414590000|2022-04-20 00:29:50|441.68|438.88|441.44|438.64|441.68|438.88|441.44|438.64|0
1650414600000|2022-04-20 00:30:00|441.52|438.72|441.84|439.04|441.84|439.04|441.52|438.72|0
1650414610000|2022-04-20 00:30:10|442|439.2|442|439.2|442|439.2|441.84|439.04|0
1650414620000|2022-04-20 00:30:20|441.91|439.11|442.16|439.36|442.16|439.36|441.91|439.11|0
1650414630000|2022-04-20 00:30:30|442.32|439.52|441.68|438.88|442.32|439.52|441.68|438.88|0
1650414640000|2022-04-20 00:30:40|441.76|438.96|441.76|438.96|441.76|438.96|441.76|438.96|0
1650414650000|2022-04-20 00:30:50|441.84|439.04|441.84|439.04|441.84|439.04|441.76|438.96|0
1650414660000|2022-04-20 00:31:00|441.91|439.11|441.36|438.56|441.91|439.11|441.36|438.56|0
1650414680000|2022-04-20 00:31:20|441.2|438.4|441.36|438.56|441.36|438.56|441.2|438.4|0
1650414690000|2022-04-20 00:31:30|441.52|438.72|441.36|438.56|441.52|438.72|441.36|438.56|0
1650414700000|2022-04-20 00:31:40|441.44|438.64|441.44|438.64|441.44|438.64|441.44|438.64|0
1650414710000|2022-04-20 00:31:50|441.36|438.56|441.52|438.72|441.52|438.72|441.36|438.56|0
1650414720000|2022-04-20 00:32:00|441.84|439.04|442.16|439.36|442.16|439.36|441.84|439.04|0
1650414730000|2022-04-20 00:32:10|442.31|439.51|442.31|439.51|442.31|439.51|442.31|439.51|0
1650414740000|2022-04-20 00:32:20|442.16|439.36|442.16|439.36|442.31|439.51|442.16|439.36|0
1650414750000|2022-04-20 00:32:30|442.07|439.27|442.16|439.36|442.16|439.36|442.07|439.27|0
1650414760000|2022-04-20 00:32:40|442.07|439.27|442.16|439.36|442.16|439.36|442.07|439.27|0
1650414770000|2022-04-20 00:32:50|442|439.2|442.16|439.36|442.16|439.36|442|439.2|0
1650414780000|2022-04-20 00:33:00|442|439.2|442|439.2|442|439.2|442|439.2|0
1650414790000|2022-04-20 00:33:10|441.84|439.04|441.91|439.11|442|439.2|441.84|439.04|0
1650414800000|2022-04-20 00:33:20|442|439.2|441.84|439.04|442|439.2|441.84|439.04|0
1650414810000|2022-04-20 00:33:30|441.68|438.88|441.68|438.88|441.68|438.88|441.36|438.56|0
1650414820000|2022-04-20 00:33:40|441.84|439.04|441.75|438.95|441.84|439.04|441.68|438.88|0
1650414830000|2022-04-20 00:33:50|441.52|438.72|441.44|438.64|441.52|438.72|441.36|438.56|0
1650414840000|2022-04-20 00:34:00|441.52|438.72|441.68|438.88|441.68|438.88|441.44|438.64|0
1650414860000|2022-04-20 00:34:20|441.84|439.04|441.84|439.04|441.84|439.04|441.84|439.04|0
1650414870000|2022-04-20 00:34:30|441.91|439.11|441.91|439.11|442|439.2|441.91|439.11|0
1650414880000|2022-04-20 00:34:40|441.84|439.04|441.84|439.04|441.84|439.04|441.84|439.04|0
1650414890000|2022-04-20 00:34:50|441.68|438.88|441.44|438.64|441.68|438.88|441.44|438.64|0
1650414900000|2022-04-20 00:35:00|441.52|438.72|441.84|439.04|441.84|439.04|441.52|438.72|0
1650414910000|2022-04-20 00:35:10|441.75|438.95|441.75|438.95|441.75|438.95|441.75|438.95|0
1650414920000|2022-04-20 00:35:20|441.68|438.88|441.68|438.88|441.68|438.88|441.68|438.88|0
1650414930000|2022-04-20 00:35:30|441.84|439.04|441.84|439.04|441.99|439.19|441.84|439.04|0
1650414950000|2022-04-20 00:35:50|441.75|438.95|441.84|439.04|441.84|439.04|441.75|438.95|0
1650414960000|2022-04-20 00:36:00|441.75|438.95|441.59|438.79|441.75|438.95|441.59|438.79|0
1650414970000|2022-04-20 00:36:10|441.52|438.72|441.52|438.72|441.52|438.72|441.52|438.72|0
1650414980000|2022-04-20 00:36:20|441.44|438.64|441.44|438.64|441.44|438.64|441.44|438.64|0
1650414990000|2022-04-20 00:36:30|441.84|439.04|441.84|439.04|441.84|439.04|441.75|438.95|0
1650415000000|2022-04-20 00:36:40|441.91|439.11|441.91|439.11|441.91|439.11|441.91|439.11|0
1650415010000|2022-04-20 00:36:50|441.99|439.19|441.84|439.04|441.99|439.19|441.84|439.04|0
1650415030000|2022-04-20 00:37:10|441.99|439.19|441.99|439.19|441.99|439.19|441.99|439.19|0
1650415040000|2022-04-20 00:37:20|441.91|439.11|441.84|439.04|441.91|439.11|441.84|439.04|0
1650415050000|2022-04-20 00:37:30|441.75|438.95|441.59|438.79|441.75|438.95|441.59|438.79|0
1650415060000|2022-04-20 00:37:40|441.68|438.88|441.68|438.88|441.68|438.88|441.59|438.79|0
1650415070000|2022-04-20 00:37:50|441.59|438.79|441.68|438.88|441.75|438.95|441.59|438.79|0
1650415080000|2022-04-20 00:38:00|441.75|438.95|441.68|438.88|441.75|438.95|441.68|438.88|0
1650415100000|2022-04-20 00:38:20|441.83|439.03|441.83|439.03|441.83|439.03|441.83|439.03|0
1650415110000|2022-04-20 00:38:30|441.91|439.11|441.91|439.11|441.91|439.11|441.91|439.11|0
1650415120000|2022-04-20 00:38:40|441.83|439.03|441.75|438.95|441.83|439.03|441.75|438.95|0
1650415130000|2022-04-20 00:38:50|441.83|439.03|441.83|439.03|441.83|439.03|441.83|439.03|0
1650415150000|2022-04-20 00:39:10|441.99|439.19|441.99|439.19|441.99|439.19|441.99|439.19|0
1650415180000|2022-04-20 00:39:40|442.15|439.35|442.47|439.67|442.47|439.67|442.15|439.35|0
1650415190000|2022-04-20 00:39:50|442.31|439.51|442.71|439.91|442.71|439.91|442.31|439.51|0
1650415200000|2022-04-20 00:40:00|442.63|439.83|442.47|439.67|442.71|439.91|442.47|439.67|0
1650415210000|2022-04-20 00:40:10|442.39|439.59|442.47|439.67|442.47|439.67|442.39|439.59|0
1650415220000|2022-04-20 00:40:20|442.31|439.51|442.15|439.35|442.31|439.51|442.15|439.35|0
1650415230000|2022-04-20 00:40:30|442.23|439.43|442.23|439.43|442.23|439.43|442.23|439.43|0
1650415240000|2022-04-20 00:40:40|442.31|439.51|442.23|439.43|442.31|439.51|442.23|439.43|0
1650415250000|2022-04-20 00:40:50|442.15|439.35|442.15|439.35|442.15|439.35|442.15|439.35|0
1650415260000|2022-04-20 00:41:00|442.31|439.51|442.31|439.51|442.31|439.51|442.31|439.51|0
1650415280000|2022-04-20 00:41:20|442.47|439.67|442.31|439.51|442.47|439.67|442.31|439.51|0
1650415290000|2022-04-20 00:41:30|442.39|439.59|442.47|439.67|442.47|439.67|442.39|439.59|0
1650415310000|2022-04-20 00:41:50|442.31|439.51|442.31|439.51|442.31|439.51|442.31|439.51|0
1650415320000|2022-04-20 00:42:00|442.47|439.67|442.31|439.51|442.47|439.67|442.31|439.51|0
1650415330000|2022-04-20 00:42:10|442.15|439.35|442.15|439.35|442.15|439.35|442.15|439.35|0
1650415340000|2022-04-20 00:42:20|442.23|439.43|442.23|439.43|442.31|439.51|442.23|439.43|0
1650415350000|2022-04-20 00:42:30|442.31|439.51|442.31|439.51|442.31|439.51|442.31|439.51|0
1650415370000|2022-04-20 00:42:50|442.15|439.35|442.31|439.51|442.31|439.51|442.15|439.35|0
1650415380000|2022-04-20 00:43:00|442.15|439.35|442.15|439.35|442.15|439.35|442.15|439.35|0
1650415390000|2022-04-20 00:43:10|442.31|439.51|442.47|439.67|442.47|439.67|442.31|439.51|0
1650415410000|2022-04-20 00:43:30|442.31|439.51|442.31|439.51|442.31|439.51|442.31|439.51|0
1650415420000|2022-04-20 00:43:40|442.23|439.43|442.31|439.51|442.31|439.51|442.23|439.43|0
1650415450000|2022-04-20 00:44:10|442.47|439.67|442.47|439.67|442.47|439.67|442.47|439.67|0
1650415480000|2022-04-20 00:44:40|442.31|439.51|442.31|439.51|442.31|439.51|442.31|439.51|0
1650415490000|2022-04-20 00:44:50|442.15|439.35|442.15|439.35|442.15|439.35|442.15|439.35|0
1650415500000|2022-04-20 00:45:00|442.23|439.43|442.23|439.43|442.31|439.51|442.23|439.43|0
1650415510000|2022-04-20 00:45:10|442.15|439.35|442.15|439.35|442.15|439.35|442.15|439.35|0
1650415520000|2022-04-20 00:45:20|442.31|439.51|442.31|439.51|442.31|439.51|442.31|439.51|0
1650415530000|2022-04-20 00:45:30|442.15|439.35|442.15|439.35|442.31|439.51|442.15|439.35|0
1650415540000|2022-04-20 00:45:40|442.31|439.51|442.31|439.51|442.31|439.51|442.31|439.51|0
1650415550000|2022-04-20 00:45:50|442.47|439.67|442.31|439.51|442.47|439.67|442.31|439.51|0
1650415560000|2022-04-20 00:46:00|442.15|439.35|442.15|439.35|442.15|439.35|442.15|439.35|0
1650415570000|2022-04-20 00:46:10|442.31|439.51|442.31|439.51|442.31|439.51|442.23|439.43|0
1650415620000|2022-04-20 00:47:00|442.23|439.43|442.31|439.51|442.31|439.51|442.23|439.43|0
1650415640000|2022-04-20 00:47:20|442.15|439.35|442.15|439.35|442.15|439.35|442.15|439.35|0
1650415660000|2022-04-20 00:47:40|441.83|439.03|441.99|439.19|441.99|439.19|441.83|439.03|0
1650415690000|2022-04-20 00:48:10|441.83|439.03|441.83|439.03|441.83|439.03|441.83|439.03|0
1650415710000|2022-04-20 00:48:30|441.67|438.87|441.67|438.87|441.67|438.87|441.67|438.87|0
1650415720000|2022-04-20 00:48:40|441.83|439.03|441.67|438.87|441.83|439.03|441.67|438.87|0
1650415730000|2022-04-20 00:48:50|441.59|438.79|441.67|438.87|441.67|438.87|441.59|438.79|0
1650415740000|2022-04-20 00:49:00|441.51|438.71|441.67|438.87|441.67|438.87|441.51|438.71|0
1650415750000|2022-04-20 00:49:10|441.51|438.71|441.67|438.87|441.67|438.87|441.51|438.71|0
1650415760000|2022-04-20 00:49:20|441.51|438.71|441.67|438.87|441.67|438.87|441.51|438.71|0
1650415790000|2022-04-20 00:49:50|441.51|438.71|441.67|438.87|441.67|438.87|441.51|438.71|0
1650415800000|2022-04-20 00:50:00|441.59|438.79|441.51|438.71|441.67|438.87|441.51|438.71|0
1650415810000|2022-04-20 00:50:10|441.67|438.87|441.83|439.03|441.83|439.03|441.67|438.87|0
1650415850000|2022-04-20 00:50:50|441.67|438.87|441.67|438.87|441.67|438.87|441.67|438.87|0
1650415860000|2022-04-20 00:51:00|441.83|439.03|441.67|438.87|441.83|439.03|441.67|438.87|0
1650415870000|2022-04-20 00:51:10|441.51|438.71|441.51|438.71|441.51|438.71|441.51|438.71|0
1650415880000|2022-04-20 00:51:20|441.35|438.55|441.35|438.55|441.35|438.55|441.35|438.55|0
1650415910000|2022-04-20 00:51:50|441.19|438.39|441.35|438.55|441.35|438.55|441.19|438.39|0
1650415940000|2022-04-20 00:52:20|441.51|438.71|441.51|438.71|441.67|438.87|441.51|438.71|0
1650415950000|2022-04-20 00:52:30|441.67|438.87|441.67|438.87|441.67|438.87|441.67|438.87|0
1650415960000|2022-04-20 00:52:40|441.83|439.03|441.83|439.03|441.83|439.03|441.83|439.03|0
1650415970000|2022-04-20 00:52:50|441.67|438.87|441.83|439.03|441.83|439.03|441.67|438.87|0
1650415980000|2022-04-20 00:53:00|441.9|439.1|441.67|438.87|441.99|439.19|441.67|438.87|0
1650415990000|2022-04-20 00:53:10|441.75|438.95|441.83|439.03|441.83|439.03|441.67|438.87|0
1650416000000|2022-04-20 00:53:20|441.99|439.19|441.99|439.19|441.99|439.19|441.83|439.03|0
1650416010000|2022-04-20 00:53:30|442.06|439.26|441.99|439.19|442.06|439.26|441.99|439.19|0
1650416020000|2022-04-20 00:53:40|442.15|439.35|442.15|439.35|442.15|439.35|442.15|439.35|0
1650416040000|2022-04-20 00:54:00|442.22|439.42|442.15|439.35|442.22|439.42|442.15|439.35|0
1650416050000|2022-04-20 00:54:10|442.3|439.5|442.3|439.5|442.3|439.5|442.3|439.5|0
1650416060000|2022-04-20 00:54:20|442.22|439.42|442.3|439.5|442.3|439.5|442.22|439.42|0
1650416070000|2022-04-20 00:54:30|442.15|439.35|442.22|439.42|442.22|439.42|441.99|439.19|0
1650416080000|2022-04-20 00:54:40|442.15|439.35|441.99|439.19|442.15|439.35|441.99|439.19|0
1650416100000|2022-04-20 00:55:00|442.15|439.35|442.15|439.35|442.15|439.35|442.15|439.35|0
1650416110000|2022-04-20 00:55:10|441.99|439.19|441.99|439.19|441.99|439.19|441.99|439.19|0
1650416120000|2022-04-20 00:55:20|442.15|439.35|442.3|439.5|442.3|439.5|442.14|439.34|0
1650416130000|2022-04-20 00:55:30|442.14|439.34|442.14|439.34|442.14|439.34|442.14|439.34|0
1650416140000|2022-04-20 00:55:40|442.3|439.5|442.3|439.5|442.3|439.5|442.3|439.5|0
1650416150000|2022-04-20 00:55:50|442.14|439.34|442.14|439.34|442.22|439.42|442.14|439.34|0
1650416160000|2022-04-20 00:56:00|442.3|439.5|442.3|439.5|442.3|439.5|442.3|439.5|0
1650416170000|2022-04-20 00:56:10|442.46|439.66|442.3|439.5|442.46|439.66|442.3|439.5|0
1650416180000|2022-04-20 00:56:20|442.46|439.66|441.99|439.19|442.46|439.66|441.99|439.19|0
1650416190000|2022-04-20 00:56:30|442.14|439.34|442.14|439.34|442.3|439.5|442.14|439.34|0
1650416200000|2022-04-20 00:56:40|442.06|439.26|442.14|439.34|442.14|439.34|442.06|439.26|0
1650416230000|2022-04-20 00:57:10|442.3|439.5|442.54|439.74|442.54|439.74|442.3|439.5|0
1650416240000|2022-04-20 00:57:20|442.46|439.66|442.3|439.5|442.46|439.66|442.3|439.5|0
1650416250000|2022-04-20 00:57:30|442.46|439.66|442.3|439.5|442.46|439.66|442.3|439.5|0
1650416260000|2022-04-20 00:57:40|442.46|439.66|442.46|439.66|442.46|439.66|442.46|439.66|0
1650416330000|2022-04-20 00:58:50|442.62|439.82|442.46|439.66|442.62|439.82|442.46|439.66|0
1650416360000|2022-04-20 00:59:20|442.38|439.58|442.3|439.5|442.38|439.58|442.3|439.5|0
1650416370000|2022-04-20 00:59:30|442.46|439.66|442.46|439.66|442.46|439.66|442.46|439.66|0
1650416380000|2022-04-20 00:59:40|442.3|439.5|442.3|439.5|442.3|439.5|442.3|439.5|0
1650416390000|2022-04-20 00:59:50|442.46|439.66|442.46|439.66|442.46|439.66|442.46|439.66|0
1650416400000|2022-04-20 01:00:00|442.62|439.82|442.46|439.66|442.62|439.82|442.46|439.66|0
1650416410000|2022-04-20 01:00:10|442.62|439.82|442.46|439.66|442.62|439.82|442.46|439.66|0
1650416430000|2022-04-20 01:00:30|442.38|439.58|442.3|439.5|442.38|439.58|442.3|439.5|0
1650416440000|2022-04-20 01:00:40|442.38|439.58|442.46|439.66|442.46|439.66|442.38|439.58|0
1650416450000|2022-04-20 01:00:50|442.62|439.82|442.62|439.82|442.78|439.98|442.62|439.82|0
1650416460000|2022-04-20 01:01:00|442.7|439.9|443.42|440.62|443.42|440.62|442.7|439.9|0
1650416470000|2022-04-20 01:01:10|443.26|440.46|443.42|440.62|443.42|440.62|443.26|440.46|0
1650416490000|2022-04-20 01:01:30|443.57|440.77|443.73|440.93|443.73|440.93|443.57|440.77|0
1650416500000|2022-04-20 01:01:40|443.89|441.09|443.89|441.09|443.89|441.09|443.89|441.09|0
1650416510000|2022-04-20 01:01:50|444.05|441.25|444.05|441.25|444.05|441.25|443.73|440.93|0
1650416520000|2022-04-20 01:02:00|443.97|441.17|444.05|441.25|444.05|441.25|443.97|441.17|0
1650416530000|2022-04-20 01:02:10|443.89|441.09|443.57|440.77|443.89|441.09|443.57|440.77|0
1650416540000|2022-04-20 01:02:20|443.73|440.93|443.73|440.93|443.73|440.93|443.73|440.93|0
1650416550000|2022-04-20 01:02:30|443.57|440.77|443.57|440.77|443.57|440.77|443.49|440.69|0
1650416570000|2022-04-20 01:02:50|443.41|440.61|442.78|439.98|443.41|440.61|442.78|439.98|0
1650416580000|2022-04-20 01:03:00|442.62|439.82|443.1|440.3|443.26|440.46|442.62|439.82|0
1650416590000|2022-04-20 01:03:10|443.17|440.37|443.1|440.3|443.17|440.37|443.1|440.3|0
1650416600000|2022-04-20 01:03:20|442.85|440.05|442.94|440.14|442.94|440.14|442.78|439.98|0
1650416610000|2022-04-20 01:03:30|443.1|440.3|442.94|440.14|443.1|440.3|442.85|440.05|0
1650416620000|2022-04-20 01:03:40|442.85|440.05|442.78|439.98|442.85|440.05|442.78|439.98|0
1650416640000|2022-04-20 01:04:00|442.85|440.05|442.94|440.14|442.94|440.14|442.85|440.05|0
1650416650000|2022-04-20 01:04:10|442.85|440.05|442.94|440.14|442.94|440.14|442.85|440.05|0
1650416660000|2022-04-20 01:04:20|442.85|440.05|442.62|439.82|442.85|440.05|442.62|439.82|0
1650416670000|2022-04-20 01:04:30|442.46|439.66|442.46|439.66|442.46|439.66|442.46|439.66|0
1650416680000|2022-04-20 01:04:40|442.3|439.5|442.3|439.5|442.3|439.5|442.3|439.5|0
1650416690000|2022-04-20 01:04:50|442.22|439.42|442.46|439.66|442.46|439.66|442.22|439.42|0
1650416700000|2022-04-20 01:05:00|442.62|439.82|442.62|439.82|442.69|439.89|442.62|439.82|0
1650416710000|2022-04-20 01:05:10|442.46|439.66|442.46|439.66|442.46|439.66|442.3|439.5|0
1650416720000|2022-04-20 01:05:20|442.62|439.82|442.62|439.82|442.62|439.82|442.62|439.82|0
1650416730000|2022-04-20 01:05:30|442.53|439.73|442.46|439.66|442.53|439.73|442.46|439.66|0
1650416740000|2022-04-20 01:05:40|442.38|439.58|442.46|439.66|442.46|439.66|442.38|439.58|0
1650416750000|2022-04-20 01:05:50|442.53|439.73|442.62|439.82|442.62|439.82|442.53|439.73|0
1650416780000|2022-04-20 01:06:20|442.53|439.73|442.53|439.73|442.53|439.73|442.53|439.73|0
1650416790000|2022-04-20 01:06:30|442.38|439.58|442.38|439.58|442.46|439.66|442.38|439.58|0
1650416800000|2022-04-20 01:06:40|442.46|439.66|442.46|439.66|442.46|439.66|442.38|439.58|0
1650416810000|2022-04-20 01:06:50|442.3|439.5|442.06|439.26|442.3|439.5|442.06|439.26|0
1650416820000|2022-04-20 01:07:00|441.98|439.18|441.98|439.18|442.06|439.26|441.98|439.18|0
1650416830000|2022-04-20 01:07:10|441.9|439.1|441.98|439.18|441.98|439.18|441.9|439.1|0
1650416840000|2022-04-20 01:07:20|442.14|439.34|442.14|439.34|442.14|439.34|442.14|439.34|0
1650416870000|2022-04-20 01:07:50|442.3|439.5|442.14|439.34|442.3|439.5|442.14|439.34|0
1650416880000|2022-04-20 01:08:00|442.06|439.26|441.98|439.18|442.06|439.26|441.98|439.18|0
1650416890000|2022-04-20 01:08:10|442.14|439.34|442.14|439.34|442.14|439.34|442.14|439.34|0
1650416900000|2022-04-20 01:08:20|441.98|439.18|441.98|439.18|441.98|439.18|441.98|439.18|0
1650416910000|2022-04-20 01:08:30|442.14|439.34|442.14|439.34|442.14|439.34|442.14|439.34|0
1650416930000|2022-04-20 01:08:50|442.06|439.26|442.3|439.5|442.3|439.5|442.06|439.26|0
1650416940000|2022-04-20 01:09:00|442.14|439.34|441.9|439.1|442.14|439.34|441.9|439.1|0
1650416950000|2022-04-20 01:09:10|441.66|438.86|441.66|438.86|441.66|438.86|441.66|438.86|0
1650416960000|2022-04-20 01:09:20|441.82|439.02|441.82|439.02|441.82|439.02|441.74|438.94|0
1650416970000|2022-04-20 01:09:30|441.9|439.1|442.06|439.26|442.06|439.26|441.9|439.1|0
1650416980000|2022-04-20 01:09:40|441.98|439.18|441.98|439.18|441.98|439.18|441.9|439.1|0
1650416990000|2022-04-20 01:09:50|442.14|439.34|442.14|439.34|442.14|439.34|442.14|439.34|0
1650417010000|2022-04-20 01:10:10|442.37|439.57|442.14|439.34|442.37|439.57|442.14|439.34|0
1650417020000|2022-04-20 01:10:20|442.3|439.5|441.98|439.18|442.46|439.66|441.98|439.18|0
1650417030000|2022-04-20 01:10:30|442.14|439.34|442.06|439.26|442.14|439.34|442.06|439.26|0
1650417040000|2022-04-20 01:10:40|442.3|439.5|442.14|439.34|442.3|439.5|441.98|439.18|0
1650417050000|2022-04-20 01:10:50|441.98|439.18|441.98|439.18|441.98|439.18|441.98|439.18|0
1650417060000|2022-04-20 01:11:00|442.06|439.26|442.3|439.5|442.3|439.5|442.06|439.26|0
1650417070000|2022-04-20 01:11:10|442.21|439.41|442.3|439.5|442.3|439.5|442.21|439.41|0
1650417080000|2022-04-20 01:11:20|442.46|439.66|442.3|439.5|442.46|439.66|442.3|439.5|0
1650417090000|2022-04-20 01:11:30|442.21|439.41|442.14|439.34|442.3|439.5|442.14|439.34|0
1650417100000|2022-04-20 01:11:40|441.98|439.18|442.14|439.34|442.14|439.34|441.98|439.18|0
1650417110000|2022-04-20 01:11:50|442.3|439.5|442.14|439.34|442.3|439.5|442.14|439.34|0
1650417120000|2022-04-20 01:12:00|441.98|439.18|442.14|439.34|442.14|439.34|441.98|439.18|0
1650417130000|2022-04-20 01:12:10|442.21|439.41|442.14|439.34|442.21|439.41|442.14|439.34|0
1650417140000|2022-04-20 01:12:20|442.21|439.41|442.14|439.34|442.21|439.41|442.14|439.34|0
1650417150000|2022-04-20 01:12:30|441.98|439.18|441.98|439.18|441.98|439.18|441.98|439.18|0
1650417160000|2022-04-20 01:12:40|441.9|439.1|442.05|439.25|442.14|439.34|441.9|439.1|0
1650417170000|2022-04-20 01:12:50|441.98|439.18|441.66|438.86|441.98|439.18|441.66|438.86|0
1650417180000|2022-04-20 01:13:00|441.82|439.02|441.9|439.1|441.9|439.1|441.82|439.02|0
1650417190000|2022-04-20 01:13:10|441.98|439.18|441.66|438.86|441.98|439.18|441.66|438.86|0
1650417210000|2022-04-20 01:13:30|441.82|439.02|441.82|439.02|441.82|439.02|441.66|438.86|0
1650417220000|2022-04-20 01:13:40|441.89|439.09|441.82|439.02|441.89|439.09|441.82|439.02|0
1650417230000|2022-04-20 01:13:50|441.74|438.94|441.82|439.02|441.82|439.02|441.66|438.86|0
1650417240000|2022-04-20 01:14:00|441.66|438.86|441.66|438.86|441.74|438.94|441.66|438.86|0
1650417250000|2022-04-20 01:14:10|441.82|439.02|441.5|438.7|441.82|439.02|441.5|438.7|0
1650417260000|2022-04-20 01:14:20|441.66|438.86|441.66|438.86|441.66|438.86|441.66|438.86|0
1650417270000|2022-04-20 01:14:30|441.58|438.78|441.66|438.86|441.66|438.86|441.5|438.7|0
1650417280000|2022-04-20 01:14:40|441.58|438.78|441.58|438.78|441.66|438.86|441.58|438.78|0
1650417290000|2022-04-20 01:14:50|441.66|438.86|441.58|438.78|441.66|438.86|441.58|438.78|0
1650417300000|2022-04-20 01:15:00|441.5|438.7|441.02|438.22|441.5|438.7|441.02|438.22|0
1650417310000|2022-04-20 01:15:10|440.55|437.75|440.07|437.27|440.55|437.75|440.07|437.27|0
1650417320000|2022-04-20 01:15:20|439.51|436.71|439.44|436.64|439.51|436.71|439.44|436.64|0
1650417330000|2022-04-20 01:15:30|439.12|436.32|439.59|436.79|439.59|436.79|439.12|436.32|0
1650417340000|2022-04-20 01:15:40|439.44|436.64|439.75|436.95|439.75|436.95|439.44|436.64|0
1650417350000|2022-04-20 01:15:50|439.59|436.79|438.17|435.37|439.59|436.79|437.69|434.89|0
1650417360000|2022-04-20 01:16:00|438.01|435.21|437.54|434.74|438.01|435.21|437.38|434.58|0
1650417370000|2022-04-20 01:16:10|437.69|434.89|437.22|434.42|437.69|434.89|437.22|434.42|0
1650417380000|2022-04-20 01:16:20|437.54|434.74|438.01|435.21|438.01|435.21|437.54|434.74|0
1650417390000|2022-04-20 01:16:30|437.85|435.05|438.01|435.21|438.01|435.21|437.77|434.97|0
1650417400000|2022-04-20 01:16:40|437.93|435.13|437.85|435.05|437.93|435.13|437.85|435.05|0
1650417410000|2022-04-20 01:16:50|437.69|434.89|437.85|435.05|437.85|435.05|437.69|434.89|0
1650417420000|2022-04-20 01:17:00|438.01|435.21|438.01|435.21|438.01|435.21|438.01|435.21|0
1650417430000|2022-04-20 01:17:10|438.17|435.37|438.33|435.53|438.33|435.53|438.01|435.21|0
1650417440000|2022-04-20 01:17:20|438.48|435.68|438.33|435.53|438.48|435.68|438.33|435.53|0
1650417450000|2022-04-20 01:17:30|438.48|435.68|438.17|435.37|438.48|435.68|438.17|435.37|0
1650417460000|2022-04-20 01:17:40|438.01|435.21|438.17|435.37|438.17|435.37|438.01|435.21|0
1650417470000|2022-04-20 01:17:50|438.09|435.29|438.01|435.21|438.09|435.29|438.01|435.21|0
1650417480000|2022-04-20 01:18:00|437.85|435.05|437.53|434.73|437.85|435.05|437.53|434.73|0
1650417490000|2022-04-20 01:18:10|437.38|434.58|437.38|434.58|437.38|434.58|437.38|434.58|0
1650417500000|2022-04-20 01:18:20|437.45|434.65|437.38|434.58|437.53|434.73|437.38|434.58|0
1650417510000|2022-04-20 01:18:30|437.45|434.65|437.69|434.89|437.69|434.89|437.45|434.65|0
1650417520000|2022-04-20 01:18:40|437.85|435.05|438.17|435.37|438.17|435.37|437.85|435.05|0
1650417530000|2022-04-20 01:18:50|438.33|435.53|438.01|435.21|438.33|435.53|438.01|435.21|0
1650417540000|2022-04-20 01:19:00|437.77|434.97|437.69|434.89|437.77|434.97|437.69|434.89|0
1650417550000|2022-04-20 01:19:10|437.61|434.81|437.38|434.58|437.61|434.81|437.38|434.58|0
1650417560000|2022-04-20 01:19:20|437.22|434.42|437.38|434.58|437.38|434.58|437.22|434.42|0
1650417570000|2022-04-20 01:19:30|437.22|434.42|437.06|434.26|437.22|434.42|437.06|434.26|0
1650417580000|2022-04-20 01:19:40|437.22|434.42|437.06|434.26|437.22|434.42|437.06|434.26|0
1650417590000|2022-04-20 01:19:50|436.9|434.1|436.74|433.94|436.9|434.1|436.58|433.78|0
1650417600000|2022-04-20 01:20:00|436.58|433.78|436.27|433.47|436.58|433.78|436.19|433.39|0
1650417610000|2022-04-20 01:20:10|436.43|433.63|436.74|433.94|436.74|433.94|436.43|433.63|0
1650417620000|2022-04-20 01:20:20|436.9|434.1|436.9|434.1|437.06|434.26|436.9|434.1|0
1650417630000|2022-04-20 01:20:30|437.06|434.26|437.06|434.26|437.06|434.26|436.9|434.1|0
1650417640000|2022-04-20 01:20:40|437.22|434.42|437.06|434.26|437.22|434.42|437.06|434.26|0
1650417650000|2022-04-20 01:20:50|436.9|434.1|437.06|434.26|437.06|434.26|436.9|434.1|0
1650417680000|2022-04-20 01:21:20|436.9|434.1|436.82|434.02|436.98|434.18|436.82|434.02|0
1650417690000|2022-04-20 01:21:30|437.06|434.26|437.06|434.26|437.06|434.26|437.06|434.26|0
1650417700000|2022-04-20 01:21:40|437.22|434.42|437.22|434.42|437.22|434.42|437.22|434.42|0
1650417710000|2022-04-20 01:21:50|437.37|434.57|437.37|434.57|437.45|434.65|437.37|434.57|0
1650417720000|2022-04-20 01:22:00|437.22|434.42|437.06|434.26|437.22|434.42|437.06|434.26|0
1650417730000|2022-04-20 01:22:10|437.13|434.33|437.22|434.42|437.22|434.42|437.06|434.26|0
1650417740000|2022-04-20 01:22:20|437.37|434.57|437.37|434.57|437.37|434.57|437.37|434.57|0
1650417750000|2022-04-20 01:22:30|437.22|434.42|437.22|434.42|437.37|434.57|437.22|434.42|0
1650417760000|2022-04-20 01:22:40|437.37|434.57|437.37|434.57|437.45|434.65|437.37|434.57|0
1650417770000|2022-04-20 01:22:50|437.53|434.73|437.53|434.73|437.53|434.73|437.53|434.73|0
1650417780000|2022-04-20 01:23:00|437.37|434.57|437.69|434.89|437.69|434.89|437.37|434.57|0
1650417790000|2022-04-20 01:23:10|437.85|435.05|438.01|435.21|438.01|435.21|437.85|435.05|0
1650417800000|2022-04-20 01:23:20|437.85|435.05|437.69|434.89|437.85|435.05|437.61|434.81|0
1650417820000|2022-04-20 01:23:40|437.85|435.05|437.45|434.65|437.85|435.05|437.45|434.65|0
1650417830000|2022-04-20 01:23:50|437.53|434.73|437.53|434.73|437.53|434.73|437.37|434.57|0
1650417840000|2022-04-20 01:24:00|437.45|434.65|437.37|434.57|437.53|434.73|437.37|434.57|0
1650417850000|2022-04-20 01:24:10|437.69|434.89|437.61|434.81|437.85|435.05|437.61|434.81|0
1650417860000|2022-04-20 01:24:20|437.53|434.73|437.85|435.05|437.85|435.05|437.37|434.57|0
1650417870000|2022-04-20 01:24:30|437.69|434.89|437.61|434.81|437.69|434.89|437.61|434.81|0
1650417880000|2022-04-20 01:24:40|437.69|434.89|437.85|435.05|437.85|435.05|437.69|434.89|0
1650417890000|2022-04-20 01:24:50|437.77|434.97|437.69|434.89|437.77|434.97|437.69|434.89|0
1650417900000|2022-04-20 01:25:00|437.53|434.73|437.37|434.57|437.53|434.73|437.37|434.57|0
1650417910000|2022-04-20 01:25:10|437.69|434.89|437.61|434.81|437.69|434.89|437.53|434.73|0
1650417920000|2022-04-20 01:25:20|437.53|434.73|437.53|434.73|437.53|434.73|437.45|434.65|0
1650417930000|2022-04-20 01:25:30|437.61|434.81|437.53|434.73|437.61|434.81|437.53|434.73|0
1650417940000|2022-04-20 01:25:40|437.37|434.57|437.53|434.73|437.53|434.73|437.37|434.57|0
1650417950000|2022-04-20 01:25:50|437.37|434.57|437.37|434.57|437.37|434.57|437.29|434.49|0
1650417960000|2022-04-20 01:26:00|437.21|434.41|437.06|434.26|437.21|434.41|437.06|434.26|0
1650417970000|2022-04-20 01:26:10|436.9|434.1|437.13|434.33|437.13|434.33|436.9|434.1|0
1650417980000|2022-04-20 01:26:20|437.21|434.41|437.06|434.26|437.21|434.41|437.06|434.26|0
1650417990000|2022-04-20 01:26:30|436.9|434.1|437.06|434.26|437.06|434.26|436.9|434.1|0
1650418000000|2022-04-20 01:26:40|437.21|434.41|437.21|434.41|437.21|434.41|437.21|434.41|0
1650418010000|2022-04-20 01:26:50|437.06|434.26|437.21|434.41|437.21|434.41|437.06|434.26|0
1650418020000|2022-04-20 01:27:00|437.13|434.33|437.21|434.41|437.21|434.41|437.13|434.33|0
1650418030000|2022-04-20 01:27:10|437.06|434.26|436.9|434.1|437.06|434.26|436.9|434.1|0
1650418040000|2022-04-20 01:27:20|436.74|433.94|436.74|433.94|436.74|433.94|436.74|433.94|0
1650418050000|2022-04-20 01:27:30|436.58|433.78|436.42|433.62|436.58|433.78|435.95|433.15|0
1650418060000|2022-04-20 01:27:40|436.58|433.78|437.21|434.41|437.21|434.41|436.58|433.78|0
1650418070000|2022-04-20 01:27:50|437.06|434.26|436.74|433.94|437.21|434.41|436.74|433.94|0
1650418080000|2022-04-20 01:28:00|436.66|433.86|436.9|434.1|436.9|434.1|436.66|433.86|0
1650418090000|2022-04-20 01:28:10|436.74|433.94|436.58|433.78|436.74|433.94|436.58|433.78|0
1650418110000|2022-04-20 01:28:30|436.74|433.94|436.9|434.1|437.05|434.25|436.74|433.94|0
1650418120000|2022-04-20 01:28:40|437.05|434.25|437.05|434.25|437.05|434.25|436.9|434.1|0
1650418130000|2022-04-20 01:28:50|437.21|434.41|437.53|434.73|437.53|434.73|437.21|434.41|0
1650418140000|2022-04-20 01:29:00|437.61|434.81|437.85|435.05|437.85|435.05|437.61|434.81|0
1650418150000|2022-04-20 01:29:10|437.69|434.89|437.53|434.73|437.69|434.89|437.53|434.73|0
1650418160000|2022-04-20 01:29:20|437.37|434.57|437.21|434.41|437.37|434.57|437.21|434.41|0
1650418170000|2022-04-20 01:29:30|437.37|434.57|437.37|434.57|437.37|434.57|437.37|434.57|0
1650418190000|2022-04-20 01:29:50|437.21|434.41|437.37|434.57|437.37|434.57|437.21|434.41|0
1650418200000|2022-04-20 01:30:00|437.21|434.41|436.97|434.17|437.21|434.41|436.9|434.1|0
1650418210000|2022-04-20 01:30:10|437.37|434.57|437.69|434.89|437.69|434.89|437.37|434.57|0
1650418220000|2022-04-20 01:30:20|437.53|434.73|437.69|434.89|437.85|435.05|437.53|434.73|0
1650418230000|2022-04-20 01:30:30|437.6|434.8|437.69|434.89|437.69|434.89|437.37|434.57|0
1650418240000|2022-04-20 01:30:40|438|435.2|438.16|435.36|438.16|435.36|438|435.2|0
1650418250000|2022-04-20 01:30:50|438.32|435.52|437.84|435.04|438.32|435.52|437.84|435.04|0
1650418260000|2022-04-20 01:31:00|438|435.2|438.16|435.36|438.48|435.68|438|435.2|0
1650418270000|2022-04-20 01:31:10|438|435.2|437.69|434.89|438.16|435.36|437.69|434.89|0
1650418280000|2022-04-20 01:31:20|437.37|434.57|437.45|434.65|437.45|434.65|437.21|434.41|0
1650418290000|2022-04-20 01:31:30|437.6|434.8|437.05|434.25|437.6|434.8|437.05|434.25|0
1650418300000|2022-04-20 01:31:40|437.21|434.41|437.21|434.41|437.21|434.41|437.05|434.25|0
1650418310000|2022-04-20 01:31:50|437.05|434.25|437.21|434.41|437.21|434.41|436.97|434.17|0
1650418320000|2022-04-20 01:32:00|437.05|434.25|437.21|434.41|437.21|434.41|437.05|434.25|0
1650418330000|2022-04-20 01:32:10|437.05|434.25|437.05|434.25|437.05|434.25|437.05|434.25|0
1650418340000|2022-04-20 01:32:20|437.21|434.41|437.21|434.41|437.21|434.41|437.13|434.33|0
1650418350000|2022-04-20 01:32:30|437.05|434.25|437.05|434.25|437.21|434.41|437.05|434.25|0
1650418360000|2022-04-20 01:32:40|436.74|433.94|436.74|433.94|436.74|433.94|436.74|433.94|0
1650418370000|2022-04-20 01:32:50|436.89|434.09|436.81|434.01|436.89|434.09|436.81|434.01|0
1650418380000|2022-04-20 01:33:00|436.74|433.94|436.81|434.01|437.05|434.25|436.74|433.94|0
1650418390000|2022-04-20 01:33:10|436.89|434.09|437.05|434.25|437.05|434.25|436.81|434.01|0
1650418410000|2022-04-20 01:33:30|436.89|434.09|436.89|434.09|436.97|434.17|436.89|434.09|0
1650418420000|2022-04-20 01:33:40|436.74|433.94|436.42|433.62|436.74|433.94|436.42|433.62|0
1650418430000|2022-04-20 01:33:50|436.34|433.54|436.42|433.62|436.42|433.62|436.26|433.46|0
1650418440000|2022-04-20 01:34:00|436.26|433.46|436.5|433.7|436.5|433.7|435.95|433.15|0
1650418450000|2022-04-20 01:34:10|436.42|433.62|436.26|433.46|436.42|433.62|436.26|433.46|0
1650418460000|2022-04-20 01:34:20|436.1|433.3|436.1|433.3|436.1|433.3|436.1|433.3|0
1650418470000|2022-04-20 01:34:30|435.95|433.15|435.95|433.15|436.02|433.22|435.95|433.15|0
1650418480000|2022-04-20 01:34:40|436.1|433.3|435.95|433.15|436.1|433.3|435.95|433.15|0
1650418500000|2022-04-20 01:35:00|436.1|433.3|436.58|433.78|436.58|433.78|436.1|433.3|0
1650418510000|2022-04-20 01:35:10|436.74|433.94|437.05|434.25|437.05|434.25|436.74|433.94|0
1650418520000|2022-04-20 01:35:20|436.74|433.94|436.58|433.78|436.74|433.94|436.58|433.78|0
1650418530000|2022-04-20 01:35:30|436.42|433.62|436.74|433.94|436.74|433.94|436.42|433.62|0
1650418540000|2022-04-20 01:35:40|436.89|434.09|437.21|434.41|437.21|434.41|436.74|433.94|0
1650418550000|2022-04-20 01:35:50|437.05|434.25|436.89|434.09|437.05|434.25|436.89|434.09|0
1650418560000|2022-04-20 01:36:00|437.05|434.25|437.05|434.25|437.05|434.25|436.74|433.94|0
1650418570000|2022-04-20 01:36:10|436.89|434.09|436.89|434.09|436.89|434.09|436.89|434.09|0
1650418580000|2022-04-20 01:36:20|437.05|434.25|437.37|434.57|437.37|434.57|437.05|434.25|0
1650418590000|2022-04-20 01:36:30|437.53|434.73|437.53|434.73|437.53|434.73|437.53|434.73|0
1650418600000|2022-04-20 01:36:40|437.68|434.88|437.68|434.88|437.84|435.04|437.53|434.73|0
1650418610000|2022-04-20 01:36:50|437.44|434.64|437.53|434.73|437.53|434.73|437.37|434.57|0
1650418620000|2022-04-20 01:37:00|437.68|434.88|437.68|434.88|437.68|434.88|437.53|434.73|0
1650418630000|2022-04-20 01:37:10|437.84|435.04|438.16|435.36|438.16|435.36|437.84|435.04|0
1650418640000|2022-04-20 01:37:20|438.32|435.52|438.16|435.36|438.32|435.52|438.16|435.36|0
1650418650000|2022-04-20 01:37:30|438|435.2|438.32|435.52|438.32|435.52|438|435.2|0
1650418660000|2022-04-20 01:37:40|438.16|435.36|438.16|435.36|438.16|435.36|438.16|435.36|0
1650418670000|2022-04-20 01:37:50|438|435.2|438|435.2|438.16|435.36|438|435.2|0
1650418680000|2022-04-20 01:38:00|437.84|435.04|438|435.2|438|435.2|437.84|435.04|0
1650418690000|2022-04-20 01:38:10|438.16|435.36|438|435.2|438.16|435.36|438|435.2|0
1650418700000|2022-04-20 01:38:20|438.16|435.36|438.16|435.36|438.16|435.36|438.16|435.36|0
1650418710000|2022-04-20 01:38:30|438.32|435.52|438.16|435.36|438.32|435.52|438.08|435.28|0
1650418720000|2022-04-20 01:38:40|438.32|435.52|438.39|435.59|438.39|435.59|438.32|435.52|0
1650418730000|2022-04-20 01:38:50|438.32|435.52|438.39|435.59|438.39|435.59|438.32|435.52|0
1650418740000|2022-04-20 01:39:00|438.47|435.67|438.32|435.52|438.47|435.67|438.16|435.36|0
1650418750000|2022-04-20 01:39:10|438.47|435.67|438.16|435.36|438.47|435.67|438.16|435.36|0
1650418760000|2022-04-20 01:39:20|438.32|435.52|438|435.2|438.32|435.52|438|435.2|0
1650418770000|2022-04-20 01:39:30|437.84|435.04|437.68|434.88|437.84|435.04|437.68|434.88|0
1650418780000|2022-04-20 01:39:40|437.52|434.72|437.52|434.72|437.52|434.72|437.52|434.72|0
1650418790000|2022-04-20 01:39:50|437.37|434.57|437.6|434.8|437.6|434.8|437.21|434.41|0
1650418800000|2022-04-20 01:40:00|437.52|434.72|437.37|434.57|437.52|434.72|437.37|434.57|0
1650418810000|2022-04-20 01:40:10|437.44|434.64|437.52|434.72|437.52|434.72|437.44|434.64|0
1650418820000|2022-04-20 01:40:20|437.37|434.57|437.44|434.64|437.44|434.64|437.37|434.57|0
1650418830000|2022-04-20 01:40:30|437.68|434.88|437.52|434.72|437.68|434.88|437.52|434.72|0
1650418840000|2022-04-20 01:40:40|437.37|434.57|437.37|434.57|437.52|434.72|437.37|434.57|0
1650418850000|2022-04-20 01:40:50|437.68|434.88|437.68|434.88|437.84|435.04|437.68|434.88|0
1650418860000|2022-04-20 01:41:00|437.84|435.04|437.84|435.04|437.84|435.04|437.84|435.04|0
1650418870000|2022-04-20 01:41:10|437.68|434.88|437.52|434.72|437.68|434.88|437.52|434.72|0
1650418880000|2022-04-20 01:41:20|437.44|434.64|437.52|434.72|437.52|434.72|437.44|434.64|0
1650418890000|2022-04-20 01:41:30|437.37|434.57|437.52|434.72|437.52|434.72|437.37|434.57|0
1650418900000|2022-04-20 01:41:40|437.68|434.88|437.52|434.72|437.68|434.88|437.52|434.72|0
1650418920000|2022-04-20 01:42:00|437.68|434.88|437.76|434.96|437.76|434.96|437.68|434.88|0
1650418930000|2022-04-20 01:42:10|437.52|434.72|437.68|434.88|437.68|434.88|437.52|434.72|0
1650418940000|2022-04-20 01:42:20|437.76|434.96|437.76|434.96|437.76|434.96|437.76|434.96|0
1650418950000|2022-04-20 01:42:30|437.84|435.04|438|435.2|438|435.2|437.84|435.04|0
1650418960000|2022-04-20 01:42:40|438.16|435.36|438.16|435.36|438.16|435.36|438.16|435.36|0
1650418970000|2022-04-20 01:42:50|438|435.2|438|435.2|438|435.2|438|435.2|0
1650418980000|2022-04-20 01:43:00|438.16|435.36|437.92|435.12|438.16|435.36|437.92|435.12|0
1650418990000|2022-04-20 01:43:10|438|435.2|438.16|435.36|438.16|435.36|438|435.2|0
1650419000000|2022-04-20 01:43:20|438|435.2|438|435.2|438.07|435.27|438|435.2|0
1650419010000|2022-04-20 01:43:30|437.84|435.04|438.07|435.27|438.07|435.27|437.84|435.04|0
1650419020000|2022-04-20 01:43:40|438.16|435.36|438|435.2|438.16|435.36|438|435.2|0
1650419030000|2022-04-20 01:43:50|437.91|435.11|438|435.2|438|435.2|437.91|435.11|0
1650419040000|2022-04-20 01:44:00|437.76|434.96|437.68|434.88|437.76|434.96|437.68|434.88|0
1650419050000|2022-04-20 01:44:10|437.76|434.96|437.76|434.96|437.76|434.96|437.76|434.96|0
1650419060000|2022-04-20 01:44:20|437.84|435.04|437.68|434.88|437.84|435.04|437.68|434.88|0
1650419070000|2022-04-20 01:44:30|437.6|434.8|437.68|434.88|437.68|434.88|437.6|434.8|0
1650419080000|2022-04-20 01:44:40|437.52|434.72|437.6|434.8|437.6|434.8|437.52|434.72|0
1650419090000|2022-04-20 01:44:50|437.52|434.72|437.36|434.56|437.6|434.8|437.36|434.56|0
1650419100000|2022-04-20 01:45:00|437.44|434.64|437.52|434.72|437.52|434.72|437.44|434.64|0
1650419110000|2022-04-20 01:45:10|437.44|434.64|437.21|434.41|437.44|434.64|437.21|434.41|0
1650419120000|2022-04-20 01:45:20|436.89|434.09|437.05|434.25|437.12|434.32|436.89|434.09|0
1650419130000|2022-04-20 01:45:30|436.96|434.16|436.96|434.16|436.96|434.16|436.96|434.16|0
1650419140000|2022-04-20 01:45:40|437.21|434.41|437.36|434.56|437.36|434.56|437.05|434.25|0
1650419150000|2022-04-20 01:45:50|437.44|434.64|437.52|434.72|437.52|434.72|437.36|434.56|0
1650419160000|2022-04-20 01:46:00|437.68|434.88|437.84|435.04|437.84|435.04|437.68|434.88|0
1650419170000|2022-04-20 01:46:10|437.91|435.11|438|435.2|438|435.2|437.91|435.11|0
1650419180000|2022-04-20 01:46:20|437.91|435.11|437.68|434.88|438|435.2|437.68|434.88|0
1650419190000|2022-04-20 01:46:30|437.76|434.96|437.68|434.88|437.76|434.96|437.68|434.88|0
1650419200000|2022-04-20 01:46:40|437.52|434.72|437.68|434.88|437.68|434.88|437.52|434.72|0
1650419210000|2022-04-20 01:46:50|437.52|434.72|437.44|434.64|437.52|434.72|437.44|434.64|0
1650419220000|2022-04-20 01:47:00|437.36|434.56|437.2|434.4|437.36|434.56|437.2|434.4|0
1650419230000|2022-04-20 01:47:10|437.36|434.56|437.44|434.64|437.52|434.72|437.36|434.56|0
1650419240000|2022-04-20 01:47:20|437.52|434.72|437.36|434.56|437.52|434.72|437.36|434.56|0
1650419250000|2022-04-20 01:47:30|437.52|434.72|437.6|434.8|437.68|434.88|437.52|434.72|0
1650419260000|2022-04-20 01:47:40|437.68|434.88|437.52|434.72|437.84|435.04|437.52|434.72|0
1650419270000|2022-04-20 01:47:50|437.36|434.56|437.36|434.56|437.36|434.56|437.36|434.56|0
1650419280000|2022-04-20 01:48:00|437.52|434.72|437.52|434.72|437.6|434.8|437.52|434.72|0
1650419290000|2022-04-20 01:48:10|437.68|434.88|437.6|434.8|437.68|434.88|437.6|434.8|0
1650419300000|2022-04-20 01:48:20|437.36|434.56|437.36|434.56|437.52|434.72|437.36|434.56|0
1650419310000|2022-04-20 01:48:30|437.52|434.72|437.52|434.72|437.52|434.72|437.52|434.72|0
1650419320000|2022-04-20 01:48:40|437.6|434.8|437.68|434.88|437.68|434.88|437.52|434.72|0
1650419330000|2022-04-20 01:48:50|437.6|434.8|437.68|434.88|437.68|434.88|437.52|434.72|0
1650419340000|2022-04-20 01:49:00|437.52|434.72|437.44|434.64|437.68|434.88|437.44|434.64|0
1650419350000|2022-04-20 01:49:10|437.52|434.72|437.68|434.88|437.68|434.88|437.52|434.72|0
1650419360000|2022-04-20 01:49:20|437.52|434.72|437.52|434.72|437.52|434.72|437.52|434.72|0
1650419370000|2022-04-20 01:49:30|437.44|434.64|437.36|434.56|437.52|434.72|437.36|434.56|0
1650419380000|2022-04-20 01:49:40|437.44|434.64|437.36|434.56|437.44|434.64|437.36|434.56|0
1650419390000|2022-04-20 01:49:50|437.44|434.64|437.52|434.72|437.52|434.72|437.36|434.56|0
1650419400000|2022-04-20 01:50:00|437.44|434.64|437.75|434.95|437.84|435.04|437.44|434.64|0
1650419410000|2022-04-20 01:50:10|437.84|435.04|437.68|434.88|437.84|435.04|437.68|434.88|0
1650419420000|2022-04-20 01:50:20|437.75|434.95|437.75|434.95|437.84|435.04|437.75|434.95|0
1650419430000|2022-04-20 01:50:30|437.68|434.88|437.84|435.04|437.84|435.04|437.68|434.88|0
1650419450000|2022-04-20 01:50:50|437.68|434.88|437.68|434.88|437.68|434.88|437.68|434.88|0
1650419460000|2022-04-20 01:51:00|437.52|434.72|437.52|434.72|437.52|434.72|437.52|434.72|0
1650419470000|2022-04-20 01:51:10|437.44|434.64|437.52|434.72|437.52|434.72|437.44|434.64|0
1650419480000|2022-04-20 01:51:20|437.44|434.64|437.52|434.72|437.52|434.72|437.44|434.64|0
1650419490000|2022-04-20 01:51:30|437.68|434.88|437.68|434.88|437.68|434.88|437.59|434.79|0
1650419500000|2022-04-20 01:51:40|437.59|434.79|437.68|434.88|437.68|434.88|437.52|434.72|0
1650419510000|2022-04-20 01:51:50|437.52|434.72|437.52|434.72|437.52|434.72|437.52|434.72|0
1650419520000|2022-04-20 01:52:00|437.68|434.88|437.59|434.79|437.68|434.88|437.52|434.72|0
1650419530000|2022-04-20 01:52:10|437.68|434.88|437.52|434.72|437.68|434.88|437.52|434.72|0
1650419540000|2022-04-20 01:52:20|437.68|434.88|437.52|434.72|437.68|434.88|437.52|434.72|0
1650419550000|2022-04-20 01:52:30|437.68|434.88|437.52|434.72|437.68|434.88|437.52|434.72|0
1650419560000|2022-04-20 01:52:40|437.44|434.64|437.52|434.72|437.52|434.72|437.44|434.64|0
1650419570000|2022-04-20 01:52:50|437.68|434.88|437.68|434.88|437.68|434.88|437.68|434.88|0
1650419580000|2022-04-20 01:53:00|437.83|435.03|437.83|435.03|437.83|435.03|437.83|435.03|0
1650419590000|2022-04-20 01:53:10|437.68|434.88|437.68|434.88|437.68|434.88|437.68|434.88|0
1650419600000|2022-04-20 01:53:20|437.52|434.72|437.52|434.72|437.52|434.72|437.52|434.72|0
1650419610000|2022-04-20 01:53:30|437.68|434.88|437.83|435.03|437.83|435.03|437.68|434.88|0
1650419620000|2022-04-20 01:53:40|437.68|434.88|437.83|435.03|437.83|435.03|437.68|434.88|0
1650419630000|2022-04-20 01:53:50|437.68|434.88|437.83|435.03|437.83|435.03|437.68|434.88|0
1650419640000|2022-04-20 01:54:00|437.99|435.19|437.68|434.88|437.99|435.19|437.68|434.88|0
1650419650000|2022-04-20 01:54:10|437.59|434.79|437.68|434.88|437.83|435.03|437.59|434.79|0
1650419660000|2022-04-20 01:54:20|437.75|434.95|437.75|434.95|437.75|434.95|437.75|434.95|0
1650419670000|2022-04-20 01:54:30|437.83|435.03|437.68|434.88|437.83|435.03|437.68|434.88|0
1650419680000|2022-04-20 01:54:40|437.52|434.72|437.52|434.72|437.52|434.72|437.36|434.56|0
1650419690000|2022-04-20 01:54:50|437.68|434.88|437.68|434.88|437.68|434.88|437.68|434.88|0
1650419700000|2022-04-20 01:55:00|437.83|435.03|437.91|435.11|437.99|435.19|437.83|435.03|0
1650419710000|2022-04-20 01:55:10|438.07|435.27|437.83|435.03|438.07|435.27|437.83|435.03|0
1650419720000|2022-04-20 01:55:20|437.99|435.19|437.99|435.19|437.99|435.19|437.99|435.19|0
1650419730000|2022-04-20 01:55:30|437.91|435.11|437.99|435.19|437.99|435.19|437.91|435.11|0
1650419740000|2022-04-20 01:55:40|437.83|435.03|437.83|435.03|437.83|435.03|437.83|435.03|0
1650419750000|2022-04-20 01:55:50|437.75|434.95|437.75|434.95|437.75|434.95|437.75|434.95|0
1650419760000|2022-04-20 01:56:00|437.68|434.88|437.68|434.88|437.68|434.88|437.68|434.88|0
1650419780000|2022-04-20 01:56:20|437.59|434.79|437.68|434.88|437.68|434.88|437.59|434.79|0
1650419790000|2022-04-20 01:56:30|437.67|434.87|437.67|434.87|437.67|434.87|437.67|434.87|0
1650419800000|2022-04-20 01:56:40|437.75|434.95|437.83|435.03|437.83|435.03|437.75|434.95|0
1650419810000|2022-04-20 01:56:50|437.75|434.95|437.67|434.87|437.75|434.95|437.67|434.87|0
1650419820000|2022-04-20 01:57:00|437.83|435.03|437.83|435.03|437.83|435.03|437.67|434.87|0
1650419830000|2022-04-20 01:57:10|438.15|435.35|438.15|435.35|438.15|435.35|438.15|435.35|0
1650419840000|2022-04-20 01:57:20|438.31|435.51|438.31|435.51|438.31|435.51|438.31|435.51|0
1650419850000|2022-04-20 01:57:30|438.47|435.67|438.31|435.51|438.47|435.67|438.31|435.51|0
1650419860000|2022-04-20 01:57:40|438.23|435.43|438.31|435.51|438.31|435.51|438.23|435.43|0
1650419870000|2022-04-20 01:57:50|438.23|435.43|438.23|435.43|438.23|435.43|438.23|435.43|0
1650419880000|2022-04-20 01:58:00|438.31|435.51|438.31|435.51|438.31|435.51|438.31|435.51|0
1650419890000|2022-04-20 01:58:10|438.47|435.67|438.47|435.67|438.47|435.67|438.47|435.67|0
1650419900000|2022-04-20 01:58:20|438.31|435.51|438.15|435.35|438.31|435.51|438.15|435.35|0
1650419910000|2022-04-20 01:58:30|438.31|435.51|438.15|435.35|438.31|435.51|438.15|435.35|0
1650419920000|2022-04-20 01:58:40|438.07|435.27|438.07|435.27|438.07|435.27|438.07|435.27|0
1650419930000|2022-04-20 01:58:50|437.99|435.19|437.99|435.19|437.99|435.19|437.99|435.19|0
1650419940000|2022-04-20 01:59:00|437.83|435.03|437.52|434.72|437.83|435.03|437.52|434.72|0
1650419950000|2022-04-20 01:59:10|437.67|434.87|437.67|434.87|437.75|434.95|437.67|434.87|0
1650419960000|2022-04-20 01:59:20|437.75|434.95|437.83|435.03|437.83|435.03|437.75|434.95|0
1650419970000|2022-04-20 01:59:30|437.67|434.87|437.83|435.03|437.83|435.03|437.67|434.87|0
1650419980000|2022-04-20 01:59:40|437.99|435.19|437.83|435.03|437.99|435.19|437.67|434.87|0
1650419990000|2022-04-20 01:59:50|437.67|434.87|437.67|434.87|437.67|434.87|437.67|434.87|0
1650420000000|2022-04-20 02:00:00|437.83|435.03|437.75|434.95|437.83|435.03|437.67|434.87|0
1650420010000|2022-04-20 02:00:10|437.83|435.03|437.83|435.03|437.83|435.03|437.83|435.03|0
1650420020000|2022-04-20 02:00:20|437.91|435.11|437.83|435.03|437.91|435.11|437.67|434.87|0
1650420040000|2022-04-20 02:00:40|437.99|435.19|438.15|435.35|438.15|435.35|437.99|435.19|0
1650420050000|2022-04-20 02:00:50|438.22|435.42|438.31|435.51|438.31|435.51|438.22|435.42|0
1650420060000|2022-04-20 02:01:00|438.46|435.66|438.46|435.66|438.46|435.66|438.46|435.66|0
1650420070000|2022-04-20 02:01:10|438.54|435.74|438.54|435.74|438.54|435.74|438.54|435.74|0
1650420080000|2022-04-20 02:01:20|438.46|435.66|438.62|435.82|438.62|435.82|438.46|435.66|0
1650420100000|2022-04-20 02:01:40|438.46|435.66|438.46|435.66|438.62|435.82|438.46|435.66|0
1650420120000|2022-04-20 02:02:00|438.31|435.51|438.31|435.51|438.31|435.51|438.31|435.51|0
1650420130000|2022-04-20 02:02:10|438.15|435.35|438.31|435.51|438.31|435.51|438.15|435.35|0
1650420140000|2022-04-20 02:02:20|438.15|435.35|438.15|435.35|438.31|435.51|438.15|435.35|0
1650420160000|2022-04-20 02:02:40|438.06|435.26|438.15|435.35|438.15|435.35|437.99|435.19|0
1650420170000|2022-04-20 02:02:50|437.83|435.03|437.67|434.87|437.83|435.03|437.67|434.87|0
1650420180000|2022-04-20 02:03:00|437.51|434.71|437.27|434.47|437.51|434.71|437.27|434.47|0
1650420190000|2022-04-20 02:03:10|437.36|434.56|437.27|434.47|437.36|434.56|437.27|434.47|0
1650420200000|2022-04-20 02:03:20|437.2|434.4|437.2|434.4|437.36|434.56|437.2|434.4|0
1650420210000|2022-04-20 02:03:30|437.04|434.24|436.88|434.08|437.04|434.24|436.88|434.08|0
1650420220000|2022-04-20 02:03:40|436.96|434.16|436.88|434.08|437.04|434.24|436.88|434.08|0
1650420230000|2022-04-20 02:03:50|436.72|433.92|436.88|434.08|436.88|434.08|436.72|433.92|0
1650420240000|2022-04-20 02:04:00|436.96|434.16|436.96|434.16|437.04|434.24|436.96|434.16|0
1650420250000|2022-04-20 02:04:10|436.88|434.08|436.72|433.92|436.88|434.08|436.72|433.92|0
1650420260000|2022-04-20 02:04:20|436.8|434|437.04|434.24|437.04|434.24|436.8|434|0
1650420270000|2022-04-20 02:04:30|437.2|434.4|437.2|434.4|437.2|434.4|437.2|434.4|0
1650420280000|2022-04-20 02:04:40|437.35|434.55|437.35|434.55|437.35|434.55|437.35|434.55|0
1650420290000|2022-04-20 02:04:50|437.51|434.71|437.99|435.19|437.99|435.19|437.51|434.71|0
1650420300000|2022-04-20 02:05:00|438.3|435.5|437.99|435.19|438.3|435.5|437.99|435.19|0
1650420310000|2022-04-20 02:05:10|438.15|435.35|438.3|435.5|438.3|435.5|438.15|435.35|0
1650420320000|2022-04-20 02:05:20|438.15|435.35|437.99|435.19|438.15|435.35|437.99|435.19|0
1650420330000|2022-04-20 02:05:30|437.83|435.03|438.15|435.35|438.15|435.35|437.83|435.03|0
1650420340000|2022-04-20 02:05:40|438.22|435.42|438.15|435.35|438.22|435.42|438.15|435.35|0
1650420350000|2022-04-20 02:05:50|438.3|435.5|438.3|435.5|438.3|435.5|438.3|435.5|0
1650420360000|2022-04-20 02:06:00|438.15|435.35|437.99|435.19|438.15|435.35|437.99|435.19|0
1650420380000|2022-04-20 02:06:20|438.06|435.26|438.15|435.35|438.15|435.35|437.99|435.19|0
1650420390000|2022-04-20 02:06:30|438.06|435.26|438.15|435.35|438.15|435.35|438.06|435.26|0
1650420400000|2022-04-20 02:06:40|438.3|435.5|438.3|435.5|438.3|435.5|438.3|435.5|0
1650420410000|2022-04-20 02:06:50|438.15|435.35|437.99|435.19|438.15|435.35|437.99|435.19|0
1650420420000|2022-04-20 02:07:00|438.06|435.26|438.15|435.35|438.22|435.42|437.99|435.19|0
1650420430000|2022-04-20 02:07:10|438.3|435.5|438.3|435.5|438.3|435.5|438.22|435.42|0
1650420440000|2022-04-20 02:07:20|438.22|435.42|438.14|435.34|438.22|435.42|438.14|435.34|0
1650420450000|2022-04-20 02:07:30|438.3|435.5|438.3|435.5|438.3|435.5|438.3|435.5|0
1650420460000|2022-04-20 02:07:40|438.46|435.66|438.46|435.66|438.46|435.66|438.46|435.66|0
1650420470000|2022-04-20 02:07:50|438.3|435.5|438.78|435.98|438.78|435.98|438.3|435.5|0
1650420480000|2022-04-20 02:08:00|439.73|436.93|439.89|437.09|439.89|437.09|439.73|436.93|0
1650420490000|2022-04-20 02:08:10|439.65|436.85|439.73|436.93|439.73|436.93|439.57|436.77|0
1650420500000|2022-04-20 02:08:20|439.89|437.09|440.84|438.04|440.84|438.04|439.89|437.09|0
1650420510000|2022-04-20 02:08:30|441.16|438.36|441|438.2|441.16|438.36|441|438.2|0
1650420520000|2022-04-20 02:08:40|441.16|438.36|440.52|437.72|441.16|438.36|440.52|437.72|0
1650420530000|2022-04-20 02:08:50|440.68|437.88|440.36|437.56|440.68|437.88|440.36|437.56|0
1650420540000|2022-04-20 02:09:00|440.21|437.41|440.05|437.25|440.21|437.41|440.05|437.25|0
1650420550000|2022-04-20 02:09:10|439.89|437.09|439.65|436.85|439.89|437.09|439.65|436.85|0
1650420560000|2022-04-20 02:09:20|439.73|436.93|439.89|437.09|439.89|437.09|439.73|436.93|0
1650420570000|2022-04-20 02:09:30|440.05|437.25|440.2|437.4|440.2|437.4|440.05|437.25|0
1650420580000|2022-04-20 02:09:40|440.12|437.32|440.2|437.4|440.2|437.4|440.12|437.32|0
1650420590000|2022-04-20 02:09:50|440.12|437.32|440.2|437.4|440.2|437.4|440.12|437.32|0
1650420600000|2022-04-20 02:10:00|440.05|437.25|440.05|437.25|440.2|437.4|440.05|437.25|0
1650420610000|2022-04-20 02:10:10|439.89|437.09|440.05|437.25|440.05|437.25|439.89|437.09|0
1650420620000|2022-04-20 02:10:20|440.2|437.4|440.05|437.25|440.2|437.4|440.05|437.25|0
1650420630000|2022-04-20 02:10:30|439.96|437.16|440.2|437.4|440.2|437.4|439.96|437.16|0
1650420640000|2022-04-20 02:10:40|440.28|437.48|440.2|437.4|440.28|437.48|440.12|437.32|0
1650420650000|2022-04-20 02:10:50|440.05|437.25|440.2|437.4|440.2|437.4|440.05|437.25|0
1650420660000|2022-04-20 02:11:00|440.12|437.32|440.28|437.48|440.28|437.48|440.12|437.32|0
1650420670000|2022-04-20 02:11:10|440.2|437.4|440.36|437.56|440.36|437.56|440.2|437.4|0
1650420680000|2022-04-20 02:11:20|440.52|437.72|440.52|437.72|440.52|437.72|440.52|437.72|0
1650420690000|2022-04-20 02:11:30|440.44|437.64|440.52|437.72|440.52|437.72|440.44|437.64|0
1650420700000|2022-04-20 02:11:40|440.6|437.8|440.68|437.88|440.84|438.04|440.6|437.8|0
1650420710000|2022-04-20 02:11:50|440.84|438.04|441|438.2|441|438.2|440.84|438.04|0
1650420720000|2022-04-20 02:12:00|440.91|438.11|440.68|437.88|441|438.2|440.68|437.88|0
1650420730000|2022-04-20 02:12:10|440.84|438.04|440.84|438.04|440.84|438.04|440.84|438.04|0
1650420740000|2022-04-20 02:12:20|440.36|437.56|440.36|437.56|440.44|437.64|440.36|437.56|0
1650420750000|2022-04-20 02:12:30|440.44|437.64|440.52|437.72|440.52|437.72|440.44|437.64|0
1650420760000|2022-04-20 02:12:40|440.68|437.88|440.2|437.4|440.68|437.88|440.2|437.4|0
1650420770000|2022-04-20 02:12:50|440.36|437.56|440.2|437.4|440.36|437.56|440.2|437.4|0
1650420780000|2022-04-20 02:13:00|440.04|437.24|440.2|437.4|440.2|437.4|440.04|437.24|0
1650420790000|2022-04-20 02:13:10|440.04|437.24|440.04|437.24|440.04|437.24|440.04|437.24|0
1650420800000|2022-04-20 02:13:20|439.96|437.16|439.96|437.16|439.96|437.16|439.96|437.16|0
1650420810000|2022-04-20 02:13:30|439.89|437.09|439.8|437|439.89|437.09|439.8|437|0
1650420820000|2022-04-20 02:13:40|439.73|436.93|439.57|436.77|439.73|436.93|439.57|436.77|0
1650420830000|2022-04-20 02:13:50|439.41|436.61|439.41|436.61|439.41|436.61|439.41|436.61|0
1650420840000|2022-04-20 02:14:00|439.25|436.45|439.73|436.93|439.73|436.93|439.25|436.45|0
1650420850000|2022-04-20 02:14:10|439.64|436.84|439.64|436.84|439.64|436.84|439.57|436.77|0
1650420860000|2022-04-20 02:14:20|439.57|436.77|439.57|436.77|439.57|436.77|439.41|436.61|0
1650420870000|2022-04-20 02:14:30|439.73|436.93|439.89|437.09|439.89|437.09|439.64|436.84|0
1650420880000|2022-04-20 02:14:40|440.04|437.24|440.04|437.24|440.2|437.4|440.04|437.24|0
1650420890000|2022-04-20 02:14:50|439.88|437.08|439.88|437.08|439.88|437.08|439.88|437.08|0
1650420900000|2022-04-20 02:15:00|439.73|436.93|439.73|436.93|439.88|437.08|439.73|436.93|0
1650420920000|2022-04-20 02:15:20|439.88|437.08|439.8|437|439.88|437.08|439.8|437|0
1650420930000|2022-04-20 02:15:30|439.88|437.08|439.88|437.08|439.88|437.08|439.88|437.08|0
1650420940000|2022-04-20 02:15:40|439.96|437.16|440.2|437.4|440.2|437.4|439.96|437.16|0
1650420950000|2022-04-20 02:15:50|440.04|437.24|440.04|437.24|440.04|437.24|440.04|437.24|0
1650420960000|2022-04-20 02:16:00|439.96|437.16|440.04|437.24|440.04|437.24|439.88|437.08|0
1650420970000|2022-04-20 02:16:10|439.96|437.16|439.73|436.93|439.96|437.16|439.73|436.93|0
1650420980000|2022-04-20 02:16:20|439.88|437.08|439.88|437.08|439.88|437.08|439.88|437.08|0
1650421000000|2022-04-20 02:16:40|440.04|437.24|440.04|437.24|440.04|437.24|439.88|437.08|0
1650421020000|2022-04-20 02:17:00|439.88|437.08|439.88|437.08|439.88|437.08|439.88|437.08|0
1650421030000|2022-04-20 02:17:10|440.04|437.24|440.04|437.24|440.04|437.24|439.88|437.08|0
1650421040000|2022-04-20 02:17:20|440.2|437.4|440.2|437.4|440.2|437.4|440.2|437.4|0
1650421070000|2022-04-20 02:17:50|440.04|437.24|440.04|437.24|440.04|437.24|440.04|437.24|0
1650421080000|2022-04-20 02:18:00|440.12|437.32|440.36|437.56|440.36|437.56|440.04|437.24|0
1650421090000|2022-04-20 02:18:10|440.04|437.24|440.04|437.24|440.04|437.24|439.88|437.08|0
1650421100000|2022-04-20 02:18:20|440.2|437.4|440.04|437.24|440.2|437.4|440.04|437.24|0
1650421110000|2022-04-20 02:18:30|440.12|437.32|440.04|437.24|440.12|437.32|440.04|437.24|0
1650421120000|2022-04-20 02:18:40|439.88|437.08|439.88|437.08|439.88|437.08|439.88|437.08|0
1650421130000|2022-04-20 02:18:50|439.96|437.16|439.96|437.16|439.96|437.16|439.88|437.08|0
1650421140000|2022-04-20 02:19:00|439.88|437.08|440.04|437.24|440.04|437.24|439.88|437.08|0
1650421150000|2022-04-20 02:19:10|440.2|437.4|439.88|437.08|440.2|437.4|439.88|437.08|0
1650421160000|2022-04-20 02:19:20|439.72|436.92|439.88|437.08|439.88|437.08|439.72|436.92|0
1650421170000|2022-04-20 02:19:30|439.72|436.92|439.72|436.92|439.72|436.92|439.72|436.92|0
1650421180000|2022-04-20 02:19:40|439.57|436.77|439.72|436.92|439.72|436.92|439.57|436.77|0
1650421190000|2022-04-20 02:19:50|439.09|436.29|439.48|436.68|439.48|436.68|439.09|436.29|0
1650421200000|2022-04-20 02:20:00|439.57|436.77|439.25|436.45|439.57|436.77|439.25|436.45|0
1650421210000|2022-04-20 02:20:10|439.41|436.61|439.25|436.45|439.41|436.61|439.09|436.29|0
1650421220000|2022-04-20 02:20:20|439.41|436.61|439.41|436.61|439.41|436.61|439.41|436.61|0
1650421230000|2022-04-20 02:20:30|439.25|436.45|439.41|436.61|439.41|436.61|439.25|436.45|0
1650421240000|2022-04-20 02:20:40|439.25|436.45|439.09|436.29|439.25|436.45|439.09|436.29|0
1650421250000|2022-04-20 02:20:50|438.93|436.13|438.61|435.81|438.93|436.13|438.61|435.81|0
1650421260000|2022-04-20 02:21:00|438.53|435.73|439.01|436.21|439.01|436.21|438.46|435.66|0
1650421270000|2022-04-20 02:21:10|438.93|436.13|438.85|436.05|439.09|436.29|438.85|436.05|0
1650421280000|2022-04-20 02:21:20|438.61|435.81|438.77|435.97|438.77|435.97|438.61|435.81|0
1650421290000|2022-04-20 02:21:30|438.61|435.81|438.77|435.97|438.77|435.97|438.46|435.66|0
1650421300000|2022-04-20 02:21:40|438.61|435.81|438.93|436.13|438.93|436.13|438.61|435.81|0
1650421310000|2022-04-20 02:21:50|439.09|436.29|438.93|436.13|439.09|436.29|438.93|436.13|0
1650421320000|2022-04-20 02:22:00|439.09|436.29|438.93|436.13|439.09|436.29|438.93|436.13|0
1650421330000|2022-04-20 02:22:10|438.77|435.97|438.61|435.81|438.77|435.97|438.61|435.81|0
1650421340000|2022-04-20 02:22:20|438.45|435.65|438.69|435.89|438.69|435.89|438.45|435.65|0
1650421350000|2022-04-20 02:22:30|438.61|435.81|438.61|435.81|438.77|435.97|438.61|435.81|0
1650421360000|2022-04-20 02:22:40|438.45|435.65|438.61|435.81|438.61|435.81|438.45|435.65|0
1650421370000|2022-04-20 02:22:50|438.77|435.97|438.85|436.05|438.93|436.13|438.77|435.97|0
1650421380000|2022-04-20 02:23:00|438.77|435.97|438.93|436.13|438.93|436.13|438.77|435.97|0
1650421390000|2022-04-20 02:23:10|439.09|436.29|439.01|436.21|439.09|436.29|438.93|436.13|0
1650421400000|2022-04-20 02:23:20|438.93|436.13|439.09|436.29|439.16|436.36|438.93|436.13|0
1650421410000|2022-04-20 02:23:30|439.25|436.45|439.25|436.45|439.25|436.45|439.16|436.36|0
1650421430000|2022-04-20 02:23:50|439.16|436.36|439.25|436.45|439.25|436.45|439.16|436.36|0
1650421440000|2022-04-20 02:24:00|439.16|436.36|438.93|436.13|439.25|436.45|438.93|436.13|0
1650421450000|2022-04-20 02:24:10|439.09|436.29|439.4|436.6|439.4|436.6|439.09|436.29|0
1650421460000|2022-04-20 02:24:20|439.16|436.36|439.16|436.36|439.16|436.36|439.09|436.29|0
1650421470000|2022-04-20 02:24:30|439.25|436.45|439.16|436.36|439.25|436.45|439.09|436.29|0
1650421480000|2022-04-20 02:24:40|439.25|436.45|439.25|436.45|439.25|436.45|439.16|436.36|0
1650421490000|2022-04-20 02:24:50|439.09|436.29|439.09|436.29|439.09|436.29|439.09|436.29|0
1650421500000|2022-04-20 02:25:00|438.93|436.13|438.77|435.97|438.93|436.13|438.77|435.97|0
1650421510000|2022-04-20 02:25:10|438.85|436.05|438.85|436.05|438.85|436.05|438.85|436.05|0
1650421520000|2022-04-20 02:25:20|438.93|436.13|438.93|436.13|439.09|436.29|438.93|436.13|0
1650421530000|2022-04-20 02:25:30|439.09|436.29|439.09|436.29|439.09|436.29|439.09|436.29|0
1650421540000|2022-04-20 02:25:40|439|436.2|439.25|436.45|439.25|436.45|439|436.2|0
1650421550000|2022-04-20 02:25:50|439.4|436.6|439.32|436.52|439.4|436.6|439.16|436.36|0
1650421560000|2022-04-20 02:26:00|439.25|436.45|439.56|436.76|439.56|436.76|439.25|436.45|0
1650421570000|2022-04-20 02:26:10|439.48|436.68|439.72|436.92|439.72|436.92|439.4|436.6|0
1650421580000|2022-04-20 02:26:20|439.64|436.84|439.72|436.92|439.72|436.92|439.64|436.84|0
1650421600000|2022-04-20 02:26:40|439.64|436.84|439.4|436.6|439.64|436.84|439.4|436.6|0
1650421610000|2022-04-20 02:26:50|439.48|436.68|439.25|436.45|439.48|436.68|439.25|436.45|0
1650421620000|2022-04-20 02:27:00|439.4|436.6|439.25|436.45|439.4|436.6|439.25|436.45|0
1650421630000|2022-04-20 02:27:10|439.4|436.6|439.4|436.6|439.48|436.68|439.4|436.6|0
1650421640000|2022-04-20 02:27:20|439.56|436.76|439.56|436.76|439.56|436.76|439.56|436.76|0
1650421650000|2022-04-20 02:27:30|439.4|436.6|439.56|436.76|439.56|436.76|439.4|436.6|0
1650421670000|2022-04-20 02:27:50|439.64|436.84|439.64|436.84|439.64|436.84|439.56|436.76|0
1650421680000|2022-04-20 02:28:00|439.56|436.76|439.88|437.08|439.88|437.08|439.56|436.76|0
1650421690000|2022-04-20 02:28:10|440.04|437.24|440.04|437.24|440.04|437.24|440.04|437.24|0
1650421700000|2022-04-20 02:28:20|439.88|437.08|439.88|437.08|439.88|437.08|439.72|436.92|0
1650421710000|2022-04-20 02:28:30|439.95|437.15|440.51|437.71|440.51|437.71|439.95|437.15|0
1650421720000|2022-04-20 02:28:40|440.67|437.87|440.35|437.55|440.67|437.87|440.35|437.55|0
1650421730000|2022-04-20 02:28:50|440.67|437.87|440.51|437.71|440.67|437.87|440.51|437.71|0
1650421750000|2022-04-20 02:29:10|440.99|438.19|440.67|437.87|440.99|438.19|440.67|437.87|0
1650421760000|2022-04-20 02:29:20|440.51|437.71|440.67|437.87|440.67|437.87|440.51|437.71|0
1650421770000|2022-04-20 02:29:30|440.59|437.79|440.51|437.71|440.67|437.87|440.51|437.71|0
1650421790000|2022-04-20 02:29:50|440.35|437.55|440.35|437.55|440.35|437.55|440.35|437.55|0
1650421800000|2022-04-20 02:30:00|440.51|437.71|440.2|437.4|440.67|437.87|440.2|437.4|0
1650421810000|2022-04-20 02:30:10|439.88|437.08|440.04|437.24|440.04|437.24|439.88|437.08|0
1650421820000|2022-04-20 02:30:20|440.2|437.4|439.88|437.08|440.2|437.4|439.88|437.08|0
1650421830000|2022-04-20 02:30:30|440.04|437.24|439.88|437.08|440.04|437.24|439.72|436.92|0
1650421840000|2022-04-20 02:30:40|440.04|437.24|439.88|437.08|440.04|437.24|439.88|437.08|0
1650421850000|2022-04-20 02:30:50|439.95|437.15|439.8|437|439.95|437.15|439.72|436.92|0
1650421860000|2022-04-20 02:31:00|439.72|436.92|439.64|436.84|439.88|437.08|439.64|436.84|0
1650421870000|2022-04-20 02:31:10|439.72|436.92|439.72|436.92|439.72|436.92|439.72|436.92|0
1650421880000|2022-04-20 02:31:20|439.56|436.76|439.56|436.76|439.56|436.76|439.56|436.76|0
1650421890000|2022-04-20 02:31:30|439.64|436.84|440.04|437.24|440.04|437.24|439.64|436.84|0
1650421900000|2022-04-20 02:31:40|439.88|437.08|439.95|437.15|439.95|437.15|439.88|437.08|0
1650421910000|2022-04-20 02:31:50|440.04|437.24|439.88|437.08|440.04|437.24|439.88|437.08|0
1650421920000|2022-04-20 02:32:00|439.72|436.92|439.48|436.68|439.72|436.92|439.48|436.68|0
1650421930000|2022-04-20 02:32:10|439.4|436.6|439.56|436.76|439.56|436.76|439.4|436.6|0
1650421940000|2022-04-20 02:32:20|439.4|436.6|439.24|436.44|439.4|436.6|439.24|436.44|0
1650421950000|2022-04-20 02:32:30|439.08|436.28|439.4|436.6|439.4|436.6|439.08|436.28|0
1650421960000|2022-04-20 02:32:40|439.24|436.44|439.4|436.6|439.4|436.6|439.24|436.44|0
1650421970000|2022-04-20 02:32:50|439.32|436.52|439.24|436.44|439.32|436.52|439.24|436.44|0
1650421980000|2022-04-20 02:33:00|439.32|436.52|439.32|436.52|439.56|436.76|439.32|436.52|0
1650421990000|2022-04-20 02:33:10|439.24|436.44|439.24|436.44|439.4|436.6|439.24|436.44|0
1650422000000|2022-04-20 02:33:20|439.08|436.28|439.24|436.44|439.24|436.44|439.08|436.28|0
1650422010000|2022-04-20 02:33:30|439.4|436.6|439.4|436.6|439.48|436.68|439.4|436.6|0
1650422020000|2022-04-20 02:33:40|439.56|436.76|439.56|436.76|439.56|436.76|439.56|436.76|0
1650422030000|2022-04-20 02:33:50|439.72|436.92|439.64|436.84|439.72|436.92|439.64|436.84|0
1650422040000|2022-04-20 02:34:00|439.56|436.76|439.79|436.99|439.79|436.99|439.56|436.76|0
1650422050000|2022-04-20 02:34:10|439.72|436.92|439.79|436.99|439.88|437.08|439.72|436.92|0
1650422060000|2022-04-20 02:34:20|439.88|437.08|439.72|436.92|439.88|437.08|439.72|436.92|0
1650422070000|2022-04-20 02:34:30|439.56|436.76|439.79|436.99|439.79|436.99|439.56|436.76|0
1650422080000|2022-04-20 02:34:40|439.72|436.92|439.72|436.92|439.72|436.92|439.72|436.92|0
1650422090000|2022-04-20 02:34:50|439.95|437.15|439.88|437.08|439.95|437.15|439.88|437.08|0
1650422100000|2022-04-20 02:35:00|439.72|436.92|439.63|436.83|439.72|436.92|439.63|436.83|0
1650422110000|2022-04-20 02:35:10|439.56|436.76|439.4|436.6|439.56|436.76|439.4|436.6|0
1650422120000|2022-04-20 02:35:20|439.56|436.76|439.48|436.68|439.56|436.76|439.48|436.68|0
1650422130000|2022-04-20 02:35:30|439.56|436.76|439.56|436.76|439.56|436.76|439.56|436.76|0
1650422140000|2022-04-20 02:35:40|439.48|436.68|439.48|436.68|439.48|436.68|439.48|436.68|0
1650422150000|2022-04-20 02:35:50|439.56|436.76|439.88|437.08|439.88|437.08|439.56|436.76|0
1650422160000|2022-04-20 02:36:00|439.79|436.99|439.63|436.83|439.79|436.99|439.63|436.83|0
1650422170000|2022-04-20 02:36:10|439.72|436.92|439.56|436.76|439.72|436.92|439.56|436.76|0
1650422180000|2022-04-20 02:36:20|439.48|436.68|439.48|436.68|439.56|436.76|439.48|436.68|0
1650422190000|2022-04-20 02:36:30|439.4|436.6|439.4|436.6|439.4|436.6|439.4|436.6|0
1650422200000|2022-04-20 02:36:40|439.24|436.44|439.32|436.52|439.32|436.52|439.16|436.36|0
1650422210000|2022-04-20 02:36:50|439.4|436.6|439.32|436.52|439.4|436.6|439.32|436.52|0
1650422220000|2022-04-20 02:37:00|439.4|436.6|439.56|436.76|439.56|436.76|439.4|436.6|0
1650422230000|2022-04-20 02:37:10|439.72|436.92|439.56|436.76|439.72|436.92|439.56|436.76|0
1650422240000|2022-04-20 02:37:20|439.63|436.83|439.56|436.76|439.72|436.92|439.56|436.76|0
1650422250000|2022-04-20 02:37:30|439.72|436.92|439.72|436.92|439.87|437.07|439.72|436.92|0
1650422260000|2022-04-20 02:37:40|439.79|436.99|439.87|437.07|439.87|437.07|439.79|436.99|0
1650422280000|2022-04-20 02:38:00|439.72|436.92|439.56|436.76|439.72|436.92|439.56|436.76|0
1650422290000|2022-04-20 02:38:10|439.63|436.83|439.56|436.76|439.63|436.83|439.56|436.76|0
1650422300000|2022-04-20 02:38:20|439.4|436.6|439.32|436.52|439.4|436.6|439.24|436.44|0
1650422310000|2022-04-20 02:38:30|439.4|436.6|439.72|436.92|439.72|436.92|439.4|436.6|0
1650422320000|2022-04-20 02:38:40|439.56|436.76|439.56|436.76|439.56|436.76|439.56|436.76|0
1650422330000|2022-04-20 02:38:50|439.72|436.92|439.72|436.92|439.72|436.92|439.72|436.92|0
1650422340000|2022-04-20 02:39:00|439.63|436.83|439.63|436.83|439.63|436.83|439.63|436.83|0
1650422350000|2022-04-20 02:39:10|439.72|436.92|439.63|436.83|439.72|436.92|439.63|436.83|0
1650422360000|2022-04-20 02:39:20|439.72|436.92|439.72|436.92|439.87|437.07|439.72|436.92|0
1650422370000|2022-04-20 02:39:30|439.63|436.83|439.63|436.83|439.63|436.83|439.63|436.83|0
1650422380000|2022-04-20 02:39:40|439.72|436.92|439.72|436.92|439.72|436.92|439.72|436.92|0
1650422390000|2022-04-20 02:39:50|439.71|436.91|439.71|436.91|439.71|436.91|439.71|436.91|0
1650422400000|2022-04-20 02:40:00|439.87|437.07|439.87|437.07|439.87|437.07|439.87|437.07|0
1650422420000|2022-04-20 02:40:20|439.71|436.91|439.63|436.83|439.71|436.91|439.56|436.76|0
1650422430000|2022-04-20 02:40:30|439.71|436.91|439.56|436.76|439.71|436.91|439.56|436.76|0
1650422440000|2022-04-20 02:40:40|439.4|436.6|439.56|436.76|439.56|436.76|439.4|436.6|0
1650422450000|2022-04-20 02:40:50|439.4|436.6|439.71|436.91|439.71|436.91|439.4|436.6|0
1650422460000|2022-04-20 02:41:00|439.47|436.67|439.4|436.6|439.47|436.67|439.24|436.44|0
1650422470000|2022-04-20 02:41:10|439.31|436.51|439.4|436.6|439.4|436.6|439.31|436.51|0
1650422480000|2022-04-20 02:41:20|439.56|436.76|439.56|436.76|439.71|436.91|439.56|436.76|0
1650422490000|2022-04-20 02:41:30|439.4|436.6|439.56|436.76|439.56|436.76|439.4|436.6|0
1650422500000|2022-04-20 02:41:40|439.4|436.6|439.4|436.6|439.47|436.67|439.4|436.6|0
1650422530000|2022-04-20 02:42:10|439.56|436.76|439.4|436.6|439.63|436.83|439.4|436.6|0
1650422540000|2022-04-20 02:42:20|439.63|436.83|439.63|436.83|439.63|436.83|439.63|436.83|0
1650422550000|2022-04-20 02:42:30|439.71|436.91|439.56|436.76|439.71|436.91|439.4|436.6|0
1650422560000|2022-04-20 02:42:40|439.47|436.67|439.47|436.67|439.47|436.67|439.47|436.67|0
1650422570000|2022-04-20 02:42:50|439.4|436.6|439.4|436.6|439.47|436.67|439.4|436.6|0
1650422600000|2022-04-20 02:43:20|439.55|436.75|439.08|436.28|439.55|436.75|439.08|436.28|0
1650422610000|2022-04-20 02:43:30|439.24|436.44|439.24|436.44|439.24|436.44|439.24|436.44|0
1650422660000|2022-04-20 02:44:20|439.4|436.6|439.4|436.6|439.4|436.6|439.4|436.6|0
1650422680000|2022-04-20 02:44:40|439.24|436.44|439.24|436.44|439.24|436.44|439.24|436.44|0
1650422700000|2022-04-20 02:45:00|439.08|436.28|439.24|436.44|439.24|436.44|439.08|436.28|0
1650422720000|2022-04-20 02:45:20|439.08|436.28|438.92|436.12|439.08|436.28|438.92|436.12|0
1650422730000|2022-04-20 02:45:30|438.84|436.04|438.76|435.96|438.84|436.04|438.76|435.96|0
1650422740000|2022-04-20 02:45:40|438.92|436.12|438.76|435.96|438.92|436.12|438.76|435.96|0
1650422750000|2022-04-20 02:45:50|438.92|436.12|438.92|436.12|438.92|436.12|438.92|436.12|0
1650422760000|2022-04-20 02:46:00|439.39|436.59|439.24|436.44|439.39|436.59|439.24|436.44|0
1650422780000|2022-04-20 02:46:20|439.39|436.59|439.24|436.44|439.39|436.59|439.24|436.44|0
1650422790000|2022-04-20 02:46:30|439.15|436.35|439|436.2|439.15|436.35|439|436.2|0
1650422800000|2022-04-20 02:46:40|439.08|436.28|438.92|436.12|439.08|436.28|438.92|436.12|0
1650422810000|2022-04-20 02:46:50|439|436.2|439.08|436.28|439.08|436.28|439|436.2|0
1650422820000|2022-04-20 02:47:00|439.15|436.35|439.39|436.59|439.39|436.59|439.15|436.35|0
1650422830000|2022-04-20 02:47:10|439.15|436.35|439.15|436.35|439.15|436.35|439.15|436.35|0
1650422840000|2022-04-20 02:47:20|439.08|436.28|439.24|436.44|439.39|436.59|439.08|436.28|0
1650422850000|2022-04-20 02:47:30|439.39|436.59|439.55|436.75|439.55|436.75|439.39|436.59|0
1650422860000|2022-04-20 02:47:40|439.71|436.91|439.71|436.91|439.71|436.91|439.63|436.83|0
1650422870000|2022-04-20 02:47:50|439.39|436.59|439.47|436.67|439.55|436.75|439.39|436.59|0
1650422880000|2022-04-20 02:48:00|439.39|436.59|439.39|436.59|439.47|436.67|439.39|436.59|0
1650422890000|2022-04-20 02:48:10|439.55|436.75|439.55|436.75|439.55|436.75|439.55|436.75|0
1650422910000|2022-04-20 02:48:30|439.71|436.91|439.71|436.91|439.71|436.91|439.71|436.91|0
1650422920000|2022-04-20 02:48:40|439.63|436.83|439.71|436.91|439.71|436.91|439.63|436.83|0
1650422930000|2022-04-20 02:48:50|439.79|436.99|440.03|437.23|440.03|437.23|439.79|436.99|0
1650422940000|2022-04-20 02:49:00|440.19|437.39|439.55|436.75|440.19|437.39|439.55|436.75|0
1650422960000|2022-04-20 02:49:20|439.71|436.91|439.71|436.91|439.71|436.91|439.71|436.91|0
1650422990000|2022-04-20 02:49:50|439.55|436.75|439.63|436.83|439.63|436.83|439.55|436.75|0
1650423000000|2022-04-20 02:50:00|439.71|436.91|439.55|436.75|439.71|436.91|439.55|436.75|0
1650423010000|2022-04-20 02:50:10|439.39|436.59|439.39|436.59|439.39|436.59|439.39|436.59|0
1650423020000|2022-04-20 02:50:20|439.47|436.67|439.47|436.67|439.47|436.67|439.39|436.59|0
1650423030000|2022-04-20 02:50:30|439.39|436.59|439.39|436.59|439.39|436.59|439.39|436.59|0
1650423040000|2022-04-20 02:50:40|439.55|436.75|439.55|436.75|439.55|436.75|439.55|436.75|0
1650423050000|2022-04-20 02:50:50|439.39|436.59|439.31|436.51|439.39|436.59|439.31|436.51|0
1650423060000|2022-04-20 02:51:00|439.23|436.43|439.23|436.43|439.31|436.51|439.23|436.43|0
1650423070000|2022-04-20 02:51:10|439.08|436.28|439.08|436.28|439.08|436.28|439.08|436.28|0
1650423080000|2022-04-20 02:51:20|439.15|436.35|439.08|436.28|439.15|436.35|439.08|436.28|0
1650423090000|2022-04-20 02:51:30|439.15|436.35|439.39|436.59|439.39|436.59|439.15|436.35|0
1650423100000|2022-04-20 02:51:40|439.31|436.51|439.31|436.51|439.31|436.51|439.23|436.43|0
1650423110000|2022-04-20 02:51:50|439.23|436.43|439.23|436.43|439.23|436.43|439.23|436.43|0
1650423120000|2022-04-20 02:52:00|439.39|436.59|439.39|436.59|439.39|436.59|439.39|436.59|0
1650423130000|2022-04-20 02:52:10|439.55|436.75|439.39|436.59|439.55|436.75|439.39|436.59|0
1650423160000|2022-04-20 02:52:40|439.47|436.67|439.39|436.59|439.55|436.75|439.39|436.59|0
1650423170000|2022-04-20 02:52:50|439.55|436.75|439.55|436.75|439.55|436.75|439.55|436.75|0
1650423180000|2022-04-20 02:53:00|439.63|436.83|439.63|436.83|439.71|436.91|439.63|436.83|0
1650423190000|2022-04-20 02:53:10|439.55|436.75|439.55|436.75|439.55|436.75|439.55|436.75|0
1650423200000|2022-04-20 02:53:20|439.47|436.67|439.47|436.67|439.47|436.67|439.47|436.67|0
1650423210000|2022-04-20 02:53:30|439.55|436.75|439.55|436.75|439.55|436.75|439.55|436.75|0
1650423220000|2022-04-20 02:53:40|439.47|436.67|439.55|436.75|439.55|436.75|439.47|436.67|0
1650423240000|2022-04-20 02:54:00|439.47|436.67|439.47|436.67|439.47|436.67|439.47|436.67|0
1650423250000|2022-04-20 02:54:10|439.55|436.75|439.71|436.91|439.71|436.91|439.55|436.75|0
1650423260000|2022-04-20 02:54:20|439.55|436.75|439.63|436.83|439.63|436.83|439.55|436.75|0
1650423270000|2022-04-20 02:54:30|439.55|436.75|439.39|436.59|439.55|436.75|439.39|436.59|0
1650423280000|2022-04-20 02:54:40|439.55|436.75|439.55|436.75|439.55|436.75|439.55|436.75|0
1650423290000|2022-04-20 02:54:50|439.39|436.59|439.55|436.75|439.55|436.75|439.39|436.59|0
1650423300000|2022-04-20 02:55:00|439.71|436.91|439.71|436.91|439.87|437.07|439.71|436.91|0
1650423310000|2022-04-20 02:55:10|439.87|437.07|439.87|437.07|439.87|437.07|439.87|437.07|0
1650423350000|2022-04-20 02:55:50|440.18|437.38|440.18|437.38|440.18|437.38|440.18|437.38|0
1650423360000|2022-04-20 02:56:00|440.1|437.3|440.18|437.38|440.18|437.38|440.1|437.3|0
1650423370000|2022-04-20 02:56:10|440.26|437.46|440.18|437.38|440.26|437.46|440.18|437.38|0
1650423380000|2022-04-20 02:56:20|440.1|437.3|440.18|437.38|440.18|437.38|440.1|437.3|0
1650423390000|2022-04-20 02:56:30|440.1|437.3|440.18|437.38|440.18|437.38|440.1|437.3|0
1650423400000|2022-04-20 02:56:40|440.26|437.46|440.34|437.54|440.34|437.54|440.26|437.46|0
1650423410000|2022-04-20 02:56:50|440.18|437.38|440.34|437.54|440.34|437.54|440.18|437.38|0
1650423420000|2022-04-20 02:57:00|440.5|437.7|440.5|437.7|440.66|437.86|440.5|437.7|0
1650423430000|2022-04-20 02:57:10|440.66|437.86|440.66|437.86|440.66|437.86|440.66|437.86|0
1650423440000|2022-04-20 02:57:20|440.82|438.02|440.66|437.86|440.82|438.02|440.66|437.86|0
1650423450000|2022-04-20 02:57:30|440.82|438.02|440.66|437.86|440.82|438.02|440.5|437.7|0
1650423460000|2022-04-20 02:57:40|440.5|437.7|440.5|437.7|440.5|437.7|440.34|437.54|0
1650423470000|2022-04-20 02:57:50|440.58|437.78|440.66|437.86|440.66|437.86|440.58|437.78|0
1650423480000|2022-04-20 02:58:00|440.82|438.02|440.82|438.02|440.82|438.02|440.82|438.02|0
1650423490000|2022-04-20 02:58:10|440.66|437.86|440.66|437.86|440.66|437.86|440.66|437.86|0
1650423510000|2022-04-20 02:58:30|440.5|437.7|440.5|437.7|440.5|437.7|440.5|437.7|0
1650423520000|2022-04-20 02:58:40|440.34|437.54|440.5|437.7|440.5|437.7|440.34|437.54|0
1650423530000|2022-04-20 02:58:50|440.42|437.62|440.34|437.54|440.42|437.62|440.34|437.54|0
1650423540000|2022-04-20 02:59:00|440.5|437.7|440.5|437.7|440.5|437.7|440.5|437.7|0
1650423550000|2022-04-20 02:59:10|440.34|437.54|440.5|437.7|440.5|437.7|440.26|437.46|0
1650423560000|2022-04-20 02:59:20|440.58|437.78|440.5|437.7|440.58|437.78|440.5|437.7|0
1650423570000|2022-04-20 02:59:30|440.66|437.86|440.66|437.86|440.66|437.86|440.66|437.86|0
1650423580000|2022-04-20 02:59:40|440.82|438.02|440.98|438.18|440.98|438.18|440.82|438.02|0
1650423590000|2022-04-20 02:59:50|440.89|438.09|440.82|438.02|440.89|438.09|440.82|438.02|0
1650423600000|2022-04-20 03:00:00|440.98|438.18|441.13|438.33|441.13|438.33|440.98|438.18|0
1650423610000|2022-04-20 03:00:10|440.98|438.18|441.13|438.33|441.13|438.33|440.98|438.18|0
1650423620000|2022-04-20 03:00:20|441.61|438.81|441.61|438.81|441.61|438.81|441.61|438.81|0
1650423630000|2022-04-20 03:00:30|441.53|438.73|441.77|438.97|441.77|438.97|441.53|438.73|0
1650423640000|2022-04-20 03:00:40|441.85|439.05|441.93|439.13|441.93|439.13|441.77|438.97|0
1650423650000|2022-04-20 03:00:50|442.09|439.29|442.09|439.29|442.09|439.29|442.09|439.29|0
1650423660000|2022-04-20 03:01:00|442.25|439.45|441.77|438.97|442.25|439.45|441.77|438.97|0
1650423670000|2022-04-20 03:01:10|441.61|438.81|441.61|438.81|441.77|438.97|441.61|438.81|0
1650423680000|2022-04-20 03:01:20|441.69|438.89|441.77|438.97|441.77|438.97|441.61|438.81|0
1650423690000|2022-04-20 03:01:30|441.93|439.13|441.93|439.13|441.93|439.13|441.93|439.13|0
1650423700000|2022-04-20 03:01:40|441.85|439.05|441.93|439.13|441.93|439.13|441.77|438.97|0
1650423710000|2022-04-20 03:01:50|442.09|439.29|442.09|439.29|442.09|439.29|442.09|439.29|0
1650423720000|2022-04-20 03:02:00|441.93|439.13|441.93|439.13|442|439.2|441.93|439.13|0
1650423730000|2022-04-20 03:02:10|442.09|439.29|441.93|439.13|442.09|439.29|441.93|439.13|0
1650423740000|2022-04-20 03:02:20|442.09|439.29|442.09|439.29|442.09|439.29|442.09|439.29|0
1650423750000|2022-04-20 03:02:30|442.25|439.45|442.09|439.29|442.25|439.45|442.09|439.29|0
1650423760000|2022-04-20 03:02:40|441.93|439.13|441.93|439.13|441.93|439.13|441.93|439.13|0
1650423780000|2022-04-20 03:03:00|441.77|438.97|441.69|438.89|441.77|438.97|441.69|438.89|0
1650423790000|2022-04-20 03:03:10|441.61|438.81|441.53|438.73|441.61|438.81|441.45|438.65|0
1650423800000|2022-04-20 03:03:20|441.45|438.65|441.45|438.65|441.45|438.65|441.45|438.65|0
1650423810000|2022-04-20 03:03:30|441.53|438.73|441.29|438.49|441.53|438.73|441.29|438.49|0
1650423830000|2022-04-20 03:03:50|441.45|438.65|441.29|438.49|441.45|438.65|441.29|438.49|0
1650423840000|2022-04-20 03:04:00|441.37|438.57|441.13|438.33|441.37|438.57|441.13|438.33|0
1650423850000|2022-04-20 03:04:10|440.97|438.17|441.13|438.33|441.13|438.33|440.97|438.17|0
1650423890000|2022-04-20 03:04:50|441.29|438.49|441.29|438.49|441.29|438.49|441.29|438.49|0
1650423900000|2022-04-20 03:05:00|441.37|438.57|441.29|438.49|441.37|438.57|441.29|438.49|0
1650423920000|2022-04-20 03:05:20|441.45|438.65|441.45|438.65|441.45|438.65|441.37|438.57|0
1650423930000|2022-04-20 03:05:30|441.37|438.57|441.61|438.81|441.61|438.81|441.37|438.57|0
1650423940000|2022-04-20 03:05:40|441.69|438.89|441.61|438.81|441.69|438.89|441.61|438.81|0
1650423950000|2022-04-20 03:05:50|441.45|438.65|441.61|438.81|441.61|438.81|441.45|438.65|0
1650423960000|2022-04-20 03:06:00|441.68|438.88|441.29|438.49|441.68|438.88|441.29|438.49|0
1650423970000|2022-04-20 03:06:10|441.45|438.65|441.29|438.49|441.45|438.65|441.29|438.49|0
1650423980000|2022-04-20 03:06:20|441.37|438.57|441.29|438.49|441.37|438.57|441.29|438.49|0
1650423990000|2022-04-20 03:06:30|441.21|438.41|441.45|438.65|441.45|438.65|441.21|438.41|0
1650424000000|2022-04-20 03:06:40|441.53|438.73|441.45|438.65|441.53|438.73|441.45|438.65|0
1650424010000|2022-04-20 03:06:50|441.29|438.49|441.29|438.49|441.29|438.49|441.29|438.49|0
1650424020000|2022-04-20 03:07:00|441.45|438.65|441.77|438.97|441.77|438.97|441.45|438.65|0
1650424030000|2022-04-20 03:07:10|441.61|438.81|441.61|438.81|441.61|438.81|441.61|438.81|0
1650424080000|2022-04-20 03:08:00|441.77|438.97|441.45|438.65|441.77|438.97|441.45|438.65|0
1650424090000|2022-04-20 03:08:10|441.29|438.49|441.29|438.49|441.29|438.49|441.29|438.49|0
1650424100000|2022-04-20 03:08:20|441.13|438.33|441.21|438.41|441.21|438.41|441.13|438.33|0
1650424110000|2022-04-20 03:08:30|441.29|438.49|441.29|438.49|441.29|438.49|441.29|438.49|0
1650424120000|2022-04-20 03:08:40|441.45|438.65|441.37|438.57|441.45|438.65|441.29|438.49|0
1650424130000|2022-04-20 03:08:50|441.29|438.49|441.29|438.49|441.37|438.57|441.29|438.49|0
1650424140000|2022-04-20 03:09:00|441.37|438.57|441.45|438.65|441.45|438.65|441.37|438.57|0
1650424150000|2022-04-20 03:09:10|441.37|438.57|441.29|438.49|441.45|438.65|441.29|438.49|0
1650424160000|2022-04-20 03:09:20|441.45|438.65|441.45|438.65|441.45|438.65|441.45|438.65|0
1650424170000|2022-04-20 03:09:30|441.37|438.57|441.45|438.65|441.45|438.65|441.37|438.57|0
1650424180000|2022-04-20 03:09:40|441.61|438.81|441.61|438.81|441.61|438.81|441.61|438.81|0
1650424190000|2022-04-20 03:09:50|441.52|438.72|441.45|438.65|441.52|438.72|441.29|438.49|0
1650424200000|2022-04-20 03:10:00|441.61|438.81|441.61|438.81|441.61|438.81|441.61|438.81|0
1650424210000|2022-04-20 03:10:10|441.77|438.97|441.77|438.97|441.77|438.97|441.77|438.97|0
1650424260000|2022-04-20 03:11:00|441.68|438.88|441.36|438.56|441.68|438.88|441.36|438.56|0
1650424270000|2022-04-20 03:11:10|441.29|438.49|441.29|438.49|441.29|438.49|441.29|438.49|0
1650424280000|2022-04-20 03:11:20|441.36|438.56|441.21|438.41|441.36|438.56|441.13|438.33|0
1650424290000|2022-04-20 03:11:30|441.29|438.49|441.36|438.56|441.36|438.56|441.29|438.49|0
1650424300000|2022-04-20 03:11:40|441.29|438.49|441.21|438.41|441.29|438.49|441.21|438.41|0
1650424310000|2022-04-20 03:11:50|441.13|438.33|441.13|438.33|441.13|438.33|441.13|438.33|0
1650424320000|2022-04-20 03:12:00|440.97|438.17|440.97|438.17|440.97|438.17|440.81|438.01|0
1650424330000|2022-04-20 03:12:10|440.81|438.01|440.81|438.01|440.81|438.01|440.81|438.01|0
1650424340000|2022-04-20 03:12:20|440.89|438.09|440.81|438.01|440.89|438.09|440.81|438.01|0
1650424350000|2022-04-20 03:12:30|440.97|438.17|440.81|438.01|440.97|438.17|440.81|438.01|0
1650424370000|2022-04-20 03:12:50|440.65|437.85|440.65|437.85|440.65|437.85|440.65|437.85|0
1650424380000|2022-04-20 03:13:00|440.81|438.01|440.65|437.85|440.89|438.09|440.65|437.85|0
1650424390000|2022-04-20 03:13:10|440.57|437.77|440.02|437.22|440.57|437.77|440.02|437.22|0
1650424400000|2022-04-20 03:13:20|439.86|437.06|439.86|437.06|439.86|437.06|439.86|437.06|0
1650424410000|2022-04-20 03:13:30|440.02|437.22|439.7|436.9|440.02|437.22|439.7|436.9|0
1650424430000|2022-04-20 03:13:50|439.86|437.06|439.86|437.06|439.86|437.06|439.86|437.06|0
1650424440000|2022-04-20 03:14:00|439.7|436.9|439.7|436.9|439.78|436.98|439.7|436.9|0
1650424450000|2022-04-20 03:14:10|439.78|436.98|439.86|437.06|439.86|437.06|439.78|436.98|0
1650424460000|2022-04-20 03:14:20|440.02|437.22|440.02|437.22|440.02|437.22|440.02|437.22|0
1650424470000|2022-04-20 03:14:30|439.86|437.06|440.18|437.38|440.18|437.38|439.86|437.06|0
1650424480000|2022-04-20 03:14:40|440.49|437.69|440.65|437.85|440.65|437.85|440.49|437.69|0
1650424490000|2022-04-20 03:14:50|440.49|437.69|440.65|437.85|440.65|437.85|440.49|437.69|0
1650424500000|2022-04-20 03:15:00|440.73|437.93|440.81|438.01|440.97|438.17|440.73|437.93|0
1650424510000|2022-04-20 03:15:10|440.65|437.85|440.65|437.85|440.65|437.85|440.57|437.77|0
1650424520000|2022-04-20 03:15:20|440.49|437.69|440.49|437.69|440.49|437.69|440.49|437.69|0
1650424530000|2022-04-20 03:15:30|440.33|437.53|440.49|437.69|440.49|437.69|440.33|437.53|0
1650424540000|2022-04-20 03:15:40|440.33|437.53|440.33|437.53|440.33|437.53|440.33|437.53|0
1650424550000|2022-04-20 03:15:50|440.17|437.37|440.17|437.37|440.17|437.37|440.17|437.37|0
1650424560000|2022-04-20 03:16:00|440.33|437.53|440.33|437.53|440.33|437.53|440.33|437.53|0
1650424570000|2022-04-20 03:16:10|440.17|437.37|440.02|437.22|440.17|437.37|440.02|437.22|0
1650424580000|2022-04-20 03:16:20|440.09|437.29|440.09|437.29|440.09|437.29|440.09|437.29|0
1650424590000|2022-04-20 03:16:30|440.02|437.22|439.86|437.06|440.02|437.22|439.7|436.9|0
1650424600000|2022-04-20 03:16:40|439.7|436.9|439.7|436.9|439.7|436.9|439.7|436.9|0
1650424610000|2022-04-20 03:16:50|439.77|436.97|439.06|436.26|439.77|436.97|439.06|436.26|0
1650424620000|2022-04-20 03:17:00|439.22|436.42|439.54|436.74|439.54|436.74|439.22|436.42|0
1650424630000|2022-04-20 03:17:10|440.17|437.37|440.17|437.37|440.17|437.37|440.17|437.37|0
1650424640000|2022-04-20 03:17:20|440.33|437.53|440.49|437.69|440.49|437.69|440.17|437.37|0
1650424650000|2022-04-20 03:17:30|440.33|437.53|440.17|437.37|440.33|437.53|440.17|437.37|0
1650424660000|2022-04-20 03:17:40|440.02|437.22|440.02|437.22|440.02|437.22|440.02|437.22|0
1650424670000|2022-04-20 03:17:50|440.09|437.29|440.33|437.53|440.33|437.53|440.09|437.29|0
1650424680000|2022-04-20 03:18:00|440.17|437.37|440.17|437.37|440.33|437.53|440.17|437.37|0
1650424690000|2022-04-20 03:18:10|440.09|437.29|440.09|437.29|440.09|437.29|440.09|437.29|0
1650424700000|2022-04-20 03:18:20|440.01|437.21|439.86|437.06|440.01|437.21|439.86|437.06|0
1650424710000|2022-04-20 03:18:30|439.77|436.97|439.77|436.97|439.77|436.97|439.77|436.97|0
1650424720000|2022-04-20 03:18:40|439.86|437.06|439.93|437.13|440.01|437.21|439.86|437.06|0
1650424730000|2022-04-20 03:18:50|440.01|437.21|440.09|437.29|440.09|437.29|440.01|437.21|0
1650424740000|2022-04-20 03:19:00|440.01|437.21|440.01|437.21|440.17|437.37|440.01|437.21|0
1650424750000|2022-04-20 03:19:10|439.93|437.13|439.93|437.13|440.01|437.21|439.86|437.06|0
1650424760000|2022-04-20 03:19:20|440.01|437.21|440.01|437.21|440.01|437.21|440.01|437.21|0
1650424770000|2022-04-20 03:19:30|439.93|437.13|440.01|437.21|440.01|437.21|439.86|437.06|0
1650424780000|2022-04-20 03:19:40|440.17|437.37|440.33|437.53|440.33|437.53|440.17|437.37|0
1650424790000|2022-04-20 03:19:50|440.49|437.69|440.33|437.53|440.49|437.69|440.33|437.53|0
1650424800000|2022-04-20 03:20:00|440.49|437.69|440.49|437.69|440.49|437.69|440.49|437.69|0
1650424810000|2022-04-20 03:20:10|440.33|437.53|440.33|437.53|440.33|437.53|440.33|437.53|0
1650424820000|2022-04-20 03:20:20|440.49|437.69|440.41|437.61|440.49|437.69|440.41|437.61|0
1650424830000|2022-04-20 03:20:30|440.49|437.69|440.41|437.61|440.49|437.69|440.41|437.61|0
1650424840000|2022-04-20 03:20:40|440.49|437.69|440.33|437.53|440.49|437.69|440.33|437.53|0
1650424850000|2022-04-20 03:20:50|440.49|437.69|440.33|437.53|440.49|437.69|440.17|437.37|0
1650424860000|2022-04-20 03:21:00|440.49|437.69|440.49|437.69|440.49|437.69|440.41|437.61|0
1650424880000|2022-04-20 03:21:20|440.33|437.53|440.17|437.37|440.33|437.53|440.17|437.37|0
1650424890000|2022-04-20 03:21:30|440.25|437.45|440.17|437.37|440.25|437.45|440.17|437.37|0
1650424900000|2022-04-20 03:21:40|440.33|437.53|440.33|437.53|440.33|437.53|440.33|437.53|0
1650424910000|2022-04-20 03:21:50|440.49|437.69|440.17|437.37|440.49|437.69|440.17|437.37|0
1650424920000|2022-04-20 03:22:00|440.25|437.45|440.33|437.53|440.33|437.53|440.25|437.45|0
1650424930000|2022-04-20 03:22:10|440.41|437.61|440.33|437.53|440.49|437.69|440.33|437.53|0
1650424940000|2022-04-20 03:22:20|440.41|437.61|440.41|437.61|440.41|437.61|440.41|437.61|0
1650424950000|2022-04-20 03:22:30|440.65|437.85|440.65|437.85|440.65|437.85|440.65|437.85|0
1650424970000|2022-04-20 03:22:50|440.81|438.01|441.12|438.32|441.12|438.32|440.81|438.01|0
1650424980000|2022-04-20 03:23:00|440.97|438.17|441.28|438.48|441.28|438.48|440.97|438.17|0
1650424990000|2022-04-20 03:23:10|440.97|438.17|440.97|438.17|440.97|438.17|440.97|438.17|0
1650425000000|2022-04-20 03:23:20|441.12|438.32|441.2|438.4|441.2|438.4|441.12|438.32|0
1650425010000|2022-04-20 03:23:30|441.12|438.32|441.12|438.32|441.2|438.4|441.12|438.32|0
1650425020000|2022-04-20 03:23:40|440.81|438.01|440.33|437.53|440.81|438.01|440.33|437.53|0
1650425030000|2022-04-20 03:23:50|440.49|437.69|440.81|438.01|440.81|438.01|440.49|437.69|0
1650425040000|2022-04-20 03:24:00|440.88|438.08|440.81|438.01|440.88|438.08|440.81|438.01|0
1650425050000|2022-04-20 03:24:10|440.96|438.16|440.65|437.85|440.96|438.16|440.65|437.85|0
1650425060000|2022-04-20 03:24:20|440.81|438.01|440.81|438.01|440.81|438.01|440.81|438.01|0
1650425070000|2022-04-20 03:24:30|440.96|438.16|440.96|438.16|440.96|438.16|440.96|438.16|0
1650425080000|2022-04-20 03:24:40|440.65|437.85|440.65|437.85|440.65|437.85|440.65|437.85|0
1650425100000|2022-04-20 03:25:00|440.81|438.01|440.65|437.85|440.81|438.01|440.65|437.85|0
1650425110000|2022-04-20 03:25:10|440.81|438.01|440.81|438.01|440.96|438.16|440.81|438.01|0
1650425120000|2022-04-20 03:25:20|440.96|438.16|440.81|438.01|440.96|438.16|440.65|437.85|0
1650425130000|2022-04-20 03:25:30|440.88|438.08|441.12|438.32|441.12|438.32|440.81|438.01|0
1650425140000|2022-04-20 03:25:40|441.28|438.48|440.96|438.16|441.44|438.64|440.96|438.16|0
1650425150000|2022-04-20 03:25:50|441.12|438.32|440.96|438.16|441.12|438.32|440.96|438.16|0
1650425160000|2022-04-20 03:26:00|441.04|438.24|440.96|438.16|441.12|438.32|440.96|438.16|0
1650425170000|2022-04-20 03:26:10|441.12|438.32|440.88|438.08|441.12|438.32|440.8|438|0
1650425180000|2022-04-20 03:26:20|440.8|438|440.8|438|440.8|438|440.72|437.92|0
1650425190000|2022-04-20 03:26:30|440.88|438.08|440.8|438|440.88|438.08|440.8|438|0
1650425200000|2022-04-20 03:26:40|440.65|437.85|440.8|438|440.8|438|440.65|437.85|0
1650425220000|2022-04-20 03:27:00|440.88|438.08|440.8|438|440.88|438.08|440.65|437.85|0
1650425240000|2022-04-20 03:27:20|440.96|438.16|440.8|438|440.96|438.16|440.8|438|0
1650425250000|2022-04-20 03:27:30|440.96|438.16|440.96|438.16|440.96|438.16|440.96|438.16|0
1650425260000|2022-04-20 03:27:40|441.12|438.32|441.12|438.32|441.12|438.32|441.12|438.32|0
1650425270000|2022-04-20 03:27:50|441.44|438.64|441.44|438.64|441.44|438.64|441.44|438.64|0
1650425280000|2022-04-20 03:28:00|441.28|438.48|441.28|438.48|441.28|438.48|441.28|438.48|0
1650425290000|2022-04-20 03:28:10|440.96|438.16|440.96|438.16|440.96|438.16|440.96|438.16|0
1650425310000|2022-04-20 03:28:30|440.8|438|440.96|438.16|440.96|438.16|440.8|438|0
1650425320000|2022-04-20 03:28:40|441.12|438.32|441.12|438.32|441.12|438.32|441.12|438.32|0
1650425330000|2022-04-20 03:28:50|441.2|438.4|441.2|438.4|441.2|438.4|441.2|438.4|0
1650425340000|2022-04-20 03:29:00|441.28|438.48|441.28|438.48|441.36|438.56|441.28|438.48|0
1650425350000|2022-04-20 03:29:10|441.44|438.64|441.44|438.64|441.44|438.64|441.44|438.64|0
1650425360000|2022-04-20 03:29:20|441.6|438.8|441.76|438.96|441.76|438.96|441.6|438.8|0
1650425370000|2022-04-20 03:29:30|441.6|438.8|441.6|438.8|441.67|438.87|441.52|438.72|0
1650425380000|2022-04-20 03:29:40|441.44|438.64|441.44|438.64|441.44|438.64|441.36|438.56|0
1650425390000|2022-04-20 03:29:50|441.28|438.48|441.28|438.48|441.28|438.48|441.28|438.48|0
1650425400000|2022-04-20 03:30:00|441.44|438.64|440.8|438|441.44|438.64|440.8|438|0
1650425410000|2022-04-20 03:30:10|440.64|437.84|440.72|437.92|440.8|438|440.64|437.84|0
1650425420000|2022-04-20 03:30:20|440.64|437.84|440.88|438.08|440.88|438.08|440.64|437.84|0
1650425430000|2022-04-20 03:30:30|440.8|438|440.64|437.84|440.8|438|440.64|437.84|0
1650425440000|2022-04-20 03:30:40|440.56|437.76|440.64|437.84|440.64|437.84|440.56|437.76|0
1650425450000|2022-04-20 03:30:50|440.56|437.76|440.8|438|440.8|438|440.56|437.76|0
1650425460000|2022-04-20 03:31:00|440.72|437.92|440.8|438|440.96|438.16|440.72|437.92|0
1650425470000|2022-04-20 03:31:10|440.96|438.16|440.8|438|440.96|438.16|440.8|438|0
1650425480000|2022-04-20 03:31:20|440.88|438.08|440.96|438.16|440.96|438.16|440.88|438.08|0
1650425490000|2022-04-20 03:31:30|440.8|438|440.8|438|440.8|438|440.8|438|0
1650425500000|2022-04-20 03:31:40|440.72|437.92|440.72|437.92|440.72|437.92|440.72|437.92|0
1650425510000|2022-04-20 03:31:50|440.8|438|440.64|437.84|440.8|438|440.64|437.84|0
1650425520000|2022-04-20 03:32:00|440.8|438|440.8|438|440.96|438.16|440.8|438|0
1650425530000|2022-04-20 03:32:10|440.48|437.68|440.48|437.68|440.64|437.84|440.48|437.68|0
1650425540000|2022-04-20 03:32:20|440.4|437.6|440.4|437.6|440.4|437.6|440.4|437.6|0
1650425550000|2022-04-20 03:32:30|440.33|437.53|440.17|437.37|440.33|437.53|440.17|437.37|0
1650425560000|2022-04-20 03:32:40|440.4|437.6|440.33|437.53|440.4|437.6|440.33|437.53|0
1650425580000|2022-04-20 03:33:00|440.17|437.37|440.01|437.21|440.17|437.37|440.01|437.21|0
1650425590000|2022-04-20 03:33:10|440.17|437.37|440.17|437.37|440.17|437.37|440.17|437.37|0
1650425600000|2022-04-20 03:33:20|440.01|437.21|440.01|437.21|440.01|437.21|440.01|437.21|0
1650425620000|2022-04-20 03:33:40|440.17|437.37|439.93|437.13|440.17|437.37|439.69|436.89|0
1650425630000|2022-04-20 03:33:50|440.01|437.21|439.93|437.13|440.08|437.28|439.93|437.13|0
1650425640000|2022-04-20 03:34:00|439.85|437.05|439.69|436.89|439.85|437.05|439.69|436.89|0
1650425660000|2022-04-20 03:34:20|439.85|437.05|439.85|437.05|439.85|437.05|439.85|437.05|0
1650425670000|2022-04-20 03:34:30|439.77|436.97|439.77|436.97|439.85|437.05|439.77|436.97|0
1650425680000|2022-04-20 03:34:40|439.85|437.05|439.85|437.05|439.85|437.05|439.85|437.05|0
1650425690000|2022-04-20 03:34:50|440.01|437.21|439.85|437.05|440.01|437.21|439.85|437.05|0
1650425700000|2022-04-20 03:35:00|440.01|437.21|440.17|437.37|440.17|437.37|440.01|437.21|0
1650425710000|2022-04-20 03:35:10|440.32|437.52|440.48|437.68|440.48|437.68|440.32|437.52|0
1650425720000|2022-04-20 03:35:20|440.64|437.84|440.56|437.76|440.64|437.84|440.56|437.76|0
1650425730000|2022-04-20 03:35:30|440.48|437.68|440.48|437.68|440.56|437.76|440.48|437.68|0
1650425740000|2022-04-20 03:35:40|440.64|437.84|440.48|437.68|440.64|437.84|440.48|437.68|0
1650425760000|2022-04-20 03:36:00|440.64|437.84|440.64|437.84|440.64|437.84|440.64|437.84|0
1650425770000|2022-04-20 03:36:10|440.56|437.76|440.48|437.68|440.56|437.76|440.48|437.68|0
1650425780000|2022-04-20 03:36:20|440.4|437.6|440.32|437.52|440.48|437.68|440.32|437.52|0
1650425800000|2022-04-20 03:36:40|440.17|437.37|440.17|437.37|440.17|437.37|440.17|437.37|0
1650425820000|2022-04-20 03:37:00|440.16|437.36|440.16|437.36|440.16|437.36|440.16|437.36|0
1650425830000|2022-04-20 03:37:10|440.32|437.52|440.32|437.52|440.32|437.52|440.32|437.52|0
1650425860000|2022-04-20 03:37:40|440.4|437.6|440.4|437.6|440.4|437.6|440.4|437.6|0
1650425870000|2022-04-20 03:37:50|440.48|437.68|440.32|437.52|440.48|437.68|440.32|437.52|0
1650425890000|2022-04-20 03:38:10|440.48|437.68|440.48|437.68|440.48|437.68|440.48|437.68|0
1650425920000|2022-04-20 03:38:40|440.56|437.76|440.56|437.76|440.56|437.76|440.56|437.76|0
1650425930000|2022-04-20 03:38:50|440.48|437.68|440.48|437.68|440.48|437.68|440.48|437.68|0
1650425940000|2022-04-20 03:39:00|440.64|437.84|440.64|437.84|440.64|437.84|440.64|437.84|0
1650425950000|2022-04-20 03:39:10|440.56|437.76|440.8|438|440.8|438|440.56|437.76|0
1650425960000|2022-04-20 03:39:20|440.64|437.84|440.64|437.84|440.64|437.84|440.64|437.84|0
1650425970000|2022-04-20 03:39:30|440.48|437.68|440.64|437.84|440.64|437.84|440.48|437.68|0
1650425980000|2022-04-20 03:39:40|440.8|438|440.96|438.16|440.96|438.16|440.8|438|0
1650426000000|2022-04-20 03:40:00|440.8|438|440.48|437.68|440.87|438.07|440.48|437.68|0
1650426010000|2022-04-20 03:40:10|440.8|438|440.8|438|440.8|438|440.8|438|0
1650426020000|2022-04-20 03:40:20|440.64|437.84|440.64|437.84|440.64|437.84|440.64|437.84|0
1650426060000|2022-04-20 03:41:00|440.8|438|440.96|438.16|440.96|438.16|440.8|438|0
1650426080000|2022-04-20 03:41:20|440.8|438|440.8|438|440.8|438|440.8|438|0
1650426100000|2022-04-20 03:41:40|440.64|437.84|440.56|437.76|440.64|437.84|440.56|437.76|0
1650426110000|2022-04-20 03:41:50|440.64|437.84|440.64|437.84|440.64|437.84|440.64|437.84|0
1650426130000|2022-04-20 03:42:10|440.48|437.68|440.32|437.52|440.48|437.68|440.32|437.52|0
1650426150000|2022-04-20 03:42:30|440.48|437.68|440.56|437.76|440.56|437.76|440.48|437.68|0
1650426160000|2022-04-20 03:42:40|440.48|437.68|440.48|437.68|440.48|437.68|440.48|437.68|0
1650426190000|2022-04-20 03:43:10|440.32|437.52|440.48|437.68|440.48|437.68|440.32|437.52|0
1650426250000|2022-04-20 03:44:10|440.32|437.52|440.48|437.68|440.48|437.68|440.32|437.52|0
1650426260000|2022-04-20 03:44:20|440.4|437.6|440.48|437.68|440.48|437.68|440.4|437.6|0
1650426280000|2022-04-20 03:44:40|440.32|437.52|440.32|437.52|440.32|437.52|440.32|437.52|0
1650426290000|2022-04-20 03:44:50|440.48|437.68|440.48|437.68|440.48|437.68|440.48|437.68|0
1650426310000|2022-04-20 03:45:10|440.16|437.36|440.08|437.28|440.16|437.36|440.08|437.28|0
1650426320000|2022-04-20 03:45:20|440.16|437.36|440.32|437.52|440.32|437.52|440.16|437.36|0
1650426330000|2022-04-20 03:45:30|440.48|437.68|440.48|437.68|440.48|437.68|440.48|437.68|0
1650426340000|2022-04-20 03:45:40|440.55|437.75|440.55|437.75|440.55|437.75|440.55|437.75|0
1650426350000|2022-04-20 03:45:50|440.64|437.84|440.48|437.68|440.64|437.84|440.48|437.68|0
1650426360000|2022-04-20 03:46:00|440.32|437.52|440.32|437.52|440.48|437.68|440.32|437.52|0
1650426370000|2022-04-20 03:46:10|440.4|437.6|440.48|437.68|440.48|437.68|440.4|437.6|0
1650426380000|2022-04-20 03:46:20|440.32|437.52|440.32|437.52|440.32|437.52|440.32|437.52|0
1650426400000|2022-04-20 03:46:40|440.48|437.68|440.32|437.52|440.48|437.68|440.32|437.52|0
1650426410000|2022-04-20 03:46:50|440.48|437.68|440.48|437.68|440.48|437.68|440.48|437.68|0
1650426420000|2022-04-20 03:47:00|440.64|437.84|440.64|437.84|440.64|437.84|440.48|437.68|0
1650426430000|2022-04-20 03:47:10|440.48|437.68|440.48|437.68|440.48|437.68|440.48|437.68|0
1650426440000|2022-04-20 03:47:20|440.55|437.75|440.48|437.68|440.55|437.75|440.48|437.68|0
1650426450000|2022-04-20 03:47:30|440.32|437.52|440.32|437.52|440.32|437.52|440.32|437.52|0
1650426460000|2022-04-20 03:47:40|440.48|437.68|440.48|437.68|440.48|437.68|440.48|437.68|0
1650426470000|2022-04-20 03:47:50|440.55|437.75|440.48|437.68|440.55|437.75|440.48|437.68|0
1650426480000|2022-04-20 03:48:00|440.32|437.52|440.48|437.68|440.48|437.68|440.32|437.52|0
1650426490000|2022-04-20 03:48:10|440.55|437.75|440.55|437.75|440.55|437.75|440.55|437.75|0
1650426500000|2022-04-20 03:48:20|440.64|437.84|440.79|437.99|440.79|437.99|440.64|437.84|0
1650426510000|2022-04-20 03:48:30|440.71|437.91|440.79|437.99|440.79|437.99|440.64|437.84|0
1650426520000|2022-04-20 03:48:40|440.71|437.91|440.79|437.99|441.03|438.23|440.71|437.91|0
1650426530000|2022-04-20 03:48:50|440.95|438.15|440.95|438.15|440.95|438.15|440.95|438.15|0
1650426540000|2022-04-20 03:49:00|441.03|438.23|440.79|437.99|441.11|438.31|440.79|437.99|0
1650426550000|2022-04-20 03:49:10|440.95|438.15|440.79|437.99|440.95|438.15|440.79|437.99|0
1650426560000|2022-04-20 03:49:20|440.95|438.15|441.11|438.31|441.11|438.31|440.95|438.15|0
1650426600000|2022-04-20 03:50:00|441.27|438.47|441.11|438.31|441.27|438.47|441.11|438.31|0
1650426610000|2022-04-20 03:50:10|441.19|438.39|441.27|438.47|441.27|438.47|441.19|438.39|0
1650426660000|2022-04-20 03:51:00|441.11|438.31|441.91|439.11|441.91|439.11|441.11|438.31|0
1650426670000|2022-04-20 03:51:10|442.07|439.27|442.22|439.42|442.22|439.42|442.07|439.27|0
1650426680000|2022-04-20 03:51:20|442.38|439.58|442.38|439.58|442.38|439.58|442.38|439.58|0
1650426710000|2022-04-20 03:51:50|442.54|439.74|442.38|439.58|442.54|439.74|442.38|439.58|0
1650426720000|2022-04-20 03:52:00|442.22|439.42|442.22|439.42|442.22|439.42|442.22|439.42|0
1650426770000|2022-04-20 03:52:50|442.38|439.58|442.38|439.58|442.38|439.58|442.38|439.58|0
1650426780000|2022-04-20 03:53:00|442.54|439.74|442.54|439.74|442.54|439.74|442.54|439.74|0
1650426790000|2022-04-20 03:53:10|442.46|439.66|442.46|439.66|442.46|439.66|442.46|439.66|0
1650426800000|2022-04-20 03:53:20|442.38|439.58|442.54|439.74|442.54|439.74|442.38|439.58|0
1650426810000|2022-04-20 03:53:30|442.7|439.9|443.02|440.22|443.02|440.22|442.7|439.9|0
1650426820000|2022-04-20 03:53:40|443.1|440.3|443.02|440.22|443.18|440.38|443.02|440.22|0
1650426830000|2022-04-20 03:53:50|443.18|440.38|443.02|440.22|443.18|440.38|443.02|440.22|0
1650426840000|2022-04-20 03:54:00|442.94|440.14|443.18|440.38|443.18|440.38|442.94|440.14|0
1650426850000|2022-04-20 03:54:10|443.02|440.22|443.18|440.38|443.18|440.38|443.02|440.22|0
1650426860000|2022-04-20 03:54:20|443.02|440.22|443.02|440.22|443.02|440.22|443.02|440.22|0
1650426870000|2022-04-20 03:54:30|443.18|440.38|443.34|440.54|443.34|440.54|443.18|440.38|0
1650426880000|2022-04-20 03:54:40|443.18|440.38|443.34|440.54|443.34|440.54|443.18|440.38|0
1650426890000|2022-04-20 03:54:50|443.5|440.7|443.18|440.38|443.5|440.7|443.18|440.38|0
1650426900000|2022-04-20 03:55:00|443.02|440.22|443.18|440.38|443.18|440.38|443.02|440.22|0
1650426910000|2022-04-20 03:55:10|443.09|440.29|443.18|440.38|443.18|440.38|443.09|440.29|0
1650426930000|2022-04-20 03:55:30|443.34|440.54|443.34|440.54|443.34|440.54|443.18|440.38|0
1650426950000|2022-04-20 03:55:50|443.18|440.38|443.18|440.38|443.18|440.38|443.18|440.38|0
1650426960000|2022-04-20 03:56:00|443.02|440.22|443.18|440.38|443.18|440.38|443.02|440.22|0
1650426990000|2022-04-20 03:56:30|443.34|440.54|443.18|440.38|443.34|440.54|443.18|440.38|0
1650427000000|2022-04-20 03:56:40|443.25|440.45|443.02|440.22|443.25|440.45|443.02|440.22|0
1650427040000|2022-04-20 03:57:20|442.93|440.13|442.86|440.06|442.93|440.13|442.86|440.06|0
1650427050000|2022-04-20 03:57:30|442.7|439.9|442.7|439.9|442.7|439.9|442.7|439.9|0
1650427080000|2022-04-20 03:58:00|442.86|440.06|442.7|439.9|442.86|440.06|442.7|439.9|0
1650427090000|2022-04-20 03:58:10|442.86|440.06|442.86|440.06|443.02|440.22|442.86|440.06|0
1650427100000|2022-04-20 03:58:20|443.02|440.22|442.86|440.06|443.02|440.22|442.86|440.06|0
1650427110000|2022-04-20 03:58:30|442.93|440.13|443.02|440.22|443.02|440.22|442.86|440.06|0
1650427120000|2022-04-20 03:58:40|442.93|440.13|442.86|440.06|442.93|440.13|442.86|440.06|0
1650427130000|2022-04-20 03:58:50|443.02|440.22|443.02|440.22|443.02|440.22|443.02|440.22|0
1650427140000|2022-04-20 03:59:00|443.18|440.38|443.18|440.38|443.18|440.38|443.18|440.38|0
1650427150000|2022-04-20 03:59:10|443.33|440.53|443.33|440.53|443.33|440.53|443.18|440.38|0
1650427170000|2022-04-20 03:59:30|443.18|440.38|443.18|440.38|443.18|440.38|443.18|440.38|0
1650427180000|2022-04-20 03:59:40|443.33|440.53|443.33|440.53|443.33|440.53|443.33|440.53|0
1650427190000|2022-04-20 03:59:50|443.49|440.69|443.49|440.69|443.49|440.69|443.49|440.69|0
1650427200000|2022-04-20 04:00:00|443.65|440.85|443.49|440.69|443.81|441.01|443.49|440.69|0
1650427210000|2022-04-20 04:00:10|443.33|440.53|443.33|440.53|443.33|440.53|443.33|440.53|0
1650427220000|2022-04-20 04:00:20|443.17|440.37|443.33|440.53|443.33|440.53|443.17|440.37|0
1650427250000|2022-04-20 04:00:50|443.25|440.45|443.25|440.45|443.25|440.45|443.25|440.45|0
1650427260000|2022-04-20 04:01:00|443.33|440.53|443.17|440.37|443.33|440.53|443.17|440.37|0
1650427280000|2022-04-20 04:01:20|443.02|440.22|443.02|440.22|443.02|440.22|443.02|440.22|0
1650427300000|2022-04-20 04:01:40|442.86|440.06|443.02|440.22|443.02|440.22|442.86|440.06|0
1650427310000|2022-04-20 04:01:50|442.93|440.13|443.01|440.21|443.01|440.21|442.93|440.13|0
1650427320000|2022-04-20 04:02:00|442.86|440.06|443.01|440.21|443.01|440.21|442.86|440.06|0
1650427330000|2022-04-20 04:02:10|443.17|440.37|443.17|440.37|443.17|440.37|443.17|440.37|0
1650427340000|2022-04-20 04:02:20|443.01|440.21|442.86|440.06|443.01|440.21|442.86|440.06|0
1650427390000|2022-04-20 04:03:10|442.7|439.9|442.54|439.74|442.7|439.9|442.54|439.74|0
1650427420000|2022-04-20 04:03:40|442.7|439.9|442.54|439.74|442.7|439.9|442.38|439.58|0
1650427430000|2022-04-20 04:03:50|442.45|439.65|442.54|439.74|442.54|439.74|442.38|439.58|0
1650427440000|2022-04-20 04:04:00|442.38|439.58|442.38|439.58|442.38|439.58|442.38|439.58|0
1650427450000|2022-04-20 04:04:10|442.45|439.65|442.38|439.58|442.45|439.65|442.38|439.58|0
1650427460000|2022-04-20 04:04:20|442.45|439.65|442.54|439.74|442.54|439.74|442.45|439.65|0
1650427470000|2022-04-20 04:04:30|442.45|439.65|442.54|439.74|442.54|439.74|442.45|439.65|0
1650427480000|2022-04-20 04:04:40|442.38|439.58|442.54|439.74|442.54|439.74|442.38|439.58|0
1650427490000|2022-04-20 04:04:50|442.38|439.58|442.45|439.65|442.54|439.74|442.38|439.58|0
1650427500000|2022-04-20 04:05:00|442.38|439.58|442.54|439.74|442.54|439.74|442.38|439.58|0
1650427510000|2022-04-20 04:05:10|442.45|439.65|442.54|439.74|442.54|439.74|442.45|439.65|0
1650427520000|2022-04-20 04:05:20|442.38|439.58|442.54|439.74|442.54|439.74|442.38|439.58|0
1650427540000|2022-04-20 04:05:40|442.69|439.89|442.69|439.89|442.85|440.05|442.69|439.89|0
1650427550000|2022-04-20 04:05:50|442.85|440.05|442.85|440.05|442.85|440.05|442.85|440.05|0
1650427560000|2022-04-20 04:06:00|442.69|439.89|442.85|440.05|442.85|440.05|442.69|439.89|0
1650427570000|2022-04-20 04:06:10|442.77|439.97|442.85|440.05|442.85|440.05|442.77|439.97|0
1650427580000|2022-04-20 04:06:20|442.69|439.89|442.69|439.89|442.69|439.89|442.69|439.89|0
1650427590000|2022-04-20 04:06:30|442.85|440.05|442.85|440.05|442.85|440.05|442.85|440.05|0
1650427600000|2022-04-20 04:06:40|442.77|439.97|442.69|439.89|442.77|439.97|442.69|439.89|0
1650427620000|2022-04-20 04:07:00|442.54|439.74|442.54|439.74|442.54|439.74|442.54|439.74|0
1650427630000|2022-04-20 04:07:10|442.45|439.65|442.45|439.65|442.45|439.65|442.45|439.65|0
1650427640000|2022-04-20 04:07:20|442.54|439.74|442.53|439.73|442.54|439.74|442.53|439.73|0
1650427670000|2022-04-20 04:07:50|442.38|439.58|442.38|439.58|442.45|439.65|442.38|439.58|0
1650427680000|2022-04-20 04:08:00|442.53|439.73|442.38|439.58|442.53|439.73|442.38|439.58|0
1650427700000|2022-04-20 04:08:20|442.53|439.73|442.38|439.58|442.53|439.73|442.38|439.58|0
1650427710000|2022-04-20 04:08:30|442.45|439.65|442.38|439.58|442.45|439.65|442.38|439.58|0
1650427720000|2022-04-20 04:08:40|442.45|439.65|442.53|439.73|442.53|439.73|442.45|439.65|0
1650427750000|2022-04-20 04:09:10|442.69|439.89|442.69|439.89|442.69|439.89|442.61|439.81|0
1650427760000|2022-04-20 04:09:20|442.61|439.81|442.69|439.89|442.69|439.89|442.61|439.81|0
1650427780000|2022-04-20 04:09:40|442.61|439.81|442.61|439.81|442.61|439.81|442.61|439.81|0
1650427790000|2022-04-20 04:09:50|442.53|439.73|442.53|439.73|442.53|439.73|442.53|439.73|0
1650427800000|2022-04-20 04:10:00|442.69|439.89|442.53|439.73|442.69|439.89|442.53|439.73|0
1650427810000|2022-04-20 04:10:10|442.61|439.81|442.69|439.89|442.69|439.89|442.61|439.81|0
1650427840000|2022-04-20 04:10:40|442.53|439.73|442.53|439.73|442.53|439.73|442.53|439.73|0
1650427860000|2022-04-20 04:11:00|442.37|439.57|442.53|439.73|442.53|439.73|442.37|439.57|0
1650427870000|2022-04-20 04:11:10|442.37|439.57|442.37|439.57|442.37|439.57|442.37|439.57|0
1650427880000|2022-04-20 04:11:20|442.21|439.41|442.21|439.41|442.21|439.41|442.21|439.41|0
1650427890000|2022-04-20 04:11:30|442.13|439.33|442.06|439.26|442.13|439.33|442.06|439.26|0
1650427910000|2022-04-20 04:11:50|441.74|438.94|441.74|438.94|441.74|438.94|441.74|438.94|0
1650427920000|2022-04-20 04:12:00|441.9|439.1|441.9|439.1|441.9|439.1|441.9|439.1|0
1650427930000|2022-04-20 04:12:10|441.74|438.94|441.58|438.78|441.74|438.94|441.58|438.78|0
1650427940000|2022-04-20 04:12:20|441.26|438.46|441.58|438.78|441.58|438.78|441.26|438.46|0
1650428020000|2022-04-20 04:13:40|441.74|438.94|441.74|438.94|441.74|438.94|441.74|438.94|0
1650428030000|2022-04-20 04:13:50|441.9|439.1|441.74|438.94|441.9|439.1|441.74|438.94|0
1650428040000|2022-04-20 04:14:00|441.81|439.01|441.9|439.1|441.9|439.1|441.81|439.01|0
1650428050000|2022-04-20 04:14:10|442.05|439.25|442.05|439.25|442.05|439.25|442.05|439.25|0
1650428060000|2022-04-20 04:14:20|441.9|439.1|441.9|439.1|441.9|439.1|441.9|439.1|0
1650428090000|2022-04-20 04:14:50|441.97|439.17|442.05|439.25|442.05|439.25|441.9|439.1|0
1650428110000|2022-04-20 04:15:10|442.21|439.41|442.21|439.41|442.21|439.41|442.21|439.41|0
1650428120000|2022-04-20 04:15:20|442.05|439.25|442.13|439.33|442.21|439.41|442.05|439.25|0
1650428130000|2022-04-20 04:15:30|442.21|439.41|442.21|439.41|442.21|439.41|442.21|439.41|0
1650428140000|2022-04-20 04:15:40|442.37|439.57|442.21|439.41|442.37|439.57|442.21|439.41|0
1650428210000|2022-04-20 04:16:50|442.05|439.25|442.21|439.41|442.21|439.41|442.05|439.25|0
1650428230000|2022-04-20 04:17:10|442.37|439.57|442.29|439.49|442.37|439.57|442.21|439.41|0
1650428240000|2022-04-20 04:17:20|442.21|439.41|442.21|439.41|442.21|439.41|442.21|439.41|0
1650428250000|2022-04-20 04:17:30|442.37|439.57|442.37|439.57|442.37|439.57|442.37|439.57|0
1650428260000|2022-04-20 04:17:40|442.21|439.41|442.21|439.41|442.21|439.41|442.21|439.41|0
1650428290000|2022-04-20 04:18:10|442.37|439.57|442.37|439.57|442.37|439.57|442.37|439.57|0
1650428330000|2022-04-20 04:18:50|442.21|439.41|442.21|439.41|442.21|439.41|442.21|439.41|0
1650428350000|2022-04-20 04:19:10|442.13|439.33|442.13|439.33|442.13|439.33|442.13|439.33|0
1650428360000|2022-04-20 04:19:20|442.21|439.41|442.21|439.41|442.21|439.41|442.21|439.41|0
1650428390000|2022-04-20 04:19:50|442.05|439.25|441.89|439.09|442.05|439.25|441.89|439.09|0
1650428410000|2022-04-20 04:20:10|442.05|439.25|442.05|439.25|442.05|439.25|442.05|439.25|0
1650428420000|2022-04-20 04:20:20|442.13|439.33|442.13|439.33|442.13|439.33|442.13|439.33|0
1650428430000|2022-04-20 04:20:30|442.05|439.25|442.05|439.25|442.05|439.25|442.05|439.25|0
1650428440000|2022-04-20 04:20:40|441.89|439.09|441.73|438.93|441.89|439.09|441.73|438.93|0
1650428450000|2022-04-20 04:20:50|441.57|438.77|441.57|438.77|441.57|438.77|441.57|438.77|0
1650428460000|2022-04-20 04:21:00|441.73|438.93|441.42|438.62|441.73|438.93|441.42|438.62|0
1650428480000|2022-04-20 04:21:20|441.57|438.77|441.73|438.93|441.73|438.93|441.57|438.77|0
1650428490000|2022-04-20 04:21:30|441.89|439.09|441.89|439.09|441.89|439.09|441.89|439.09|0
1650428500000|2022-04-20 04:21:40|442.05|439.25|442.05|439.25|442.05|439.25|442.05|439.25|0
1650428510000|2022-04-20 04:21:50|441.97|439.17|441.89|439.09|442.05|439.25|441.89|439.09|0
1650428540000|2022-04-20 04:22:20|441.73|438.93|441.73|438.93|441.73|438.93|441.73|438.93|0
1650428550000|2022-04-20 04:22:30|441.89|439.09|441.89|439.09|441.89|439.09|441.89|439.09|0
1650428590000|2022-04-20 04:23:10|442.05|439.25|441.89|439.09|442.05|439.25|441.89|439.09|0
1650428610000|2022-04-20 04:23:30|441.97|439.17|441.89|439.09|441.97|439.17|441.89|439.09|0
1650428640000|2022-04-20 04:24:00|442.05|439.25|442.05|439.25|442.05|439.25|442.05|439.25|0
1650428650000|2022-04-20 04:24:10|441.89|439.09|441.97|439.17|441.97|439.17|441.89|439.09|0
1650428660000|2022-04-20 04:24:20|441.89|439.09|441.89|439.09|441.89|439.09|441.89|439.09|0
1650428670000|2022-04-20 04:24:30|442.05|439.25|442.21|439.41|442.21|439.41|442.05|439.25|0
1650428680000|2022-04-20 04:24:40|442.13|439.33|442.13|439.33|442.13|439.33|442.13|439.33|0
1650428690000|2022-04-20 04:24:50|442.05|439.25|442.21|439.41|442.21|439.41|442.05|439.25|0
1650428710000|2022-04-20 04:25:10|442.05|439.25|442.05|439.25|442.05|439.25|442.05|439.25|0
1650428720000|2022-04-20 04:25:20|441.89|439.09|441.89|439.09|441.89|439.09|441.89|439.09|0
1650428730000|2022-04-20 04:25:30|442.05|439.25|441.89|439.09|442.05|439.25|441.89|439.09|0
1650428740000|2022-04-20 04:25:40|442.05|439.25|442.05|439.25|442.05|439.25|442.05|439.25|0
1650428760000|2022-04-20 04:26:00|442.13|439.33|442.21|439.41|442.21|439.41|442.13|439.33|0
1650428770000|2022-04-20 04:26:10|442.28|439.48|442.21|439.41|442.28|439.48|442.21|439.41|0
1650428790000|2022-04-20 04:26:30|442.37|439.57|442.37|439.57|442.37|439.57|442.37|439.57|0
1650428820000|2022-04-20 04:27:00|442.44|439.64|442.53|439.73|442.53|439.73|442.37|439.57|0
1650428830000|2022-04-20 04:27:10|442.69|439.89|442.53|439.73|442.69|439.89|442.53|439.73|0
1650428850000|2022-04-20 04:27:30|442.37|439.57|442.37|439.57|442.37|439.57|442.37|439.57|0
1650428860000|2022-04-20 04:27:40|442.44|439.64|442.53|439.73|442.53|439.73|442.44|439.64|0
1650428890000|2022-04-20 04:28:10|442.68|439.88|442.68|439.88|442.68|439.88|442.68|439.88|0
1650428910000|2022-04-20 04:28:30|442.84|440.04|442.84|440.04|442.84|440.04|442.84|440.04|0
1650428920000|2022-04-20 04:28:40|442.37|439.57|442.37|439.57|442.37|439.57|442.37|439.57|0
1650428950000|2022-04-20 04:29:10|442.21|439.41|442.21|439.41|442.21|439.41|442.21|439.41|0
1650428970000|2022-04-20 04:29:30|442.37|439.57|442.37|439.57|442.37|439.57|442.37|439.57|0
1650428980000|2022-04-20 04:29:40|442.52|439.72|442.52|439.72|442.52|439.72|442.52|439.72|0
1650429020000|2022-04-20 04:30:20|442.37|439.57|442.37|439.57|442.37|439.57|442.37|439.57|0
1650429030000|2022-04-20 04:30:30|442.21|439.41|442.21|439.41|442.21|439.41|442.21|439.41|0
1650429090000|2022-04-20 04:31:30|442.36|439.56|442.36|439.56|442.36|439.56|442.36|439.56|0
1650429100000|2022-04-20 04:31:40|442.52|439.72|442.44|439.64|442.52|439.72|442.36|439.56|0
1650429110000|2022-04-20 04:31:50|442.52|439.72|442.52|439.72|442.52|439.72|442.52|439.72|0
1650429130000|2022-04-20 04:32:10|442.44|439.64|442.52|439.72|442.52|439.72|442.44|439.64|0
1650429140000|2022-04-20 04:32:20|442.68|439.88|442.52|439.72|442.68|439.88|442.52|439.72|0
1650429180000|2022-04-20 04:33:00|442.68|439.88|442.68|439.88|442.68|439.88|442.68|439.88|0
1650429210000|2022-04-20 04:33:30|442.76|439.96|442.76|439.96|442.76|439.96|442.76|439.96|0
1650429220000|2022-04-20 04:33:40|442.68|439.88|442.84|440.04|442.84|440.04|442.68|439.88|0
1650429230000|2022-04-20 04:33:50|442.68|439.88|442.76|439.96|442.76|439.96|442.68|439.88|0
1650429240000|2022-04-20 04:34:00|442.84|440.04|442.68|439.88|442.84|440.04|442.68|439.88|0
1650429250000|2022-04-20 04:34:10|442.76|439.96|442.68|439.88|442.76|439.96|442.68|439.88|0
1650429260000|2022-04-20 04:34:20|442.76|439.96|442.84|440.04|442.84|440.04|442.68|439.88|0
1650429290000|2022-04-20 04:34:50|442.76|439.96|442.76|439.96|442.76|439.96|442.76|439.96|0
1650429300000|2022-04-20 04:35:00|442.84|440.04|442.84|440.04|442.84|440.04|442.84|440.04|0
1650429320000|2022-04-20 04:35:20|443|440.2|443.16|440.36|443.16|440.36|443|440.2|0
1650429340000|2022-04-20 04:35:40|443|440.2|443|440.2|443|440.2|442.92|440.12|0
1650429360000|2022-04-20 04:36:00|442.84|440.04|442.84|440.04|442.84|440.04|442.84|440.04|0
1650429380000|2022-04-20 04:36:20|442.68|439.88|442.68|439.88|442.68|439.88|442.68|439.88|0
1650429390000|2022-04-20 04:36:30|442.84|440.04|442.84|440.04|442.84|440.04|442.84|440.04|0
1650429400000|2022-04-20 04:36:40|442.92|440.12|443|440.2|443|440.2|442.92|440.12|0
1650429410000|2022-04-20 04:36:50|442.84|440.04|443|440.2|443|440.2|442.84|440.04|0
1650429480000|2022-04-20 04:38:00|442.84|440.04|442.84|440.04|442.84|440.04|442.84|440.04|0
1650429500000|2022-04-20 04:38:20|442.76|439.96|442.68|439.88|442.76|439.96|442.68|439.88|0
1650429510000|2022-04-20 04:38:30|442.84|440.04|442.84|440.04|442.84|440.04|442.84|440.04|0
1650429520000|2022-04-20 04:38:40|442.68|439.88|442.68|439.88|442.68|439.88|442.68|439.88|0
1650429530000|2022-04-20 04:38:50|442.84|440.04|442.68|439.88|442.84|440.04|442.68|439.88|0
1650429540000|2022-04-20 04:39:00|442.52|439.72|442.52|439.72|442.52|439.72|442.52|439.72|0
1650429550000|2022-04-20 04:39:10|442.68|439.88|442.68|439.88|442.68|439.88|442.68|439.88|0
1650429610000|2022-04-20 04:40:10|442.84|440.04|442.84|440.04|442.84|440.04|442.84|440.04|0
1650429620000|2022-04-20 04:40:20|442.68|439.88|442.68|439.88|442.68|439.88|442.68|439.88|0
1650429630000|2022-04-20 04:40:30|442.84|440.04|442.84|440.04|442.84|440.04|442.84|440.04|0
1650429640000|2022-04-20 04:40:40|442.68|439.88|442.68|439.88|442.68|439.88|442.68|439.88|0
1650429650000|2022-04-20 04:40:50|442.76|439.96|442.84|440.04|442.84|440.04|442.76|439.96|0
1650429670000|2022-04-20 04:41:10|442.68|439.88|442.68|439.88|442.68|439.88|442.68|439.88|0
1650429680000|2022-04-20 04:41:20|442.84|440.04|442.84|440.04|442.84|440.04|442.84|440.04|0
1650429720000|2022-04-20 04:42:00|442.91|440.11|443|440.2|443|440.2|442.91|440.11|0
1650429730000|2022-04-20 04:42:10|442.84|440.04|442.84|440.04|442.84|440.04|442.84|440.04|0
1650429750000|2022-04-20 04:42:30|443|440.2|443|440.2|443|440.2|443|440.2|0
1650429780000|2022-04-20 04:43:00|442.84|440.04|442.84|440.04|442.84|440.04|442.84|440.04|0
1650429800000|2022-04-20 04:43:20|442.68|439.88|442.68|439.88|442.68|439.88|442.68|439.88|0
1650429820000|2022-04-20 04:43:40|442.84|440.04|442.84|440.04|442.84|440.04|442.84|440.04|0
1650429850000|2022-04-20 04:44:10|442.68|439.88|442.68|439.88|442.68|439.88|442.68|439.88|0
1650429860000|2022-04-20 04:44:20|442.75|439.95|442.75|439.95|442.75|439.95|442.75|439.95|0
1650429870000|2022-04-20 04:44:30|442.84|440.04|443|440.2|443|440.2|442.84|440.04|0
1650429920000|2022-04-20 04:45:20|443.15|440.35|443.15|440.35|443.15|440.35|443.15|440.35|0
1650429960000|2022-04-20 04:46:00|442.99|440.19|443.15|440.35|443.15|440.35|442.99|440.19|0
1650429980000|2022-04-20 04:46:20|442.99|440.19|442.99|440.19|442.99|440.19|442.99|440.19|0
1650430020000|2022-04-20 04:47:00|442.84|440.04|442.91|440.11|442.99|440.19|442.84|440.04|0
1650430030000|2022-04-20 04:47:10|442.99|440.19|442.99|440.19|442.99|440.19|442.99|440.19|0
1650430040000|2022-04-20 04:47:20|442.91|440.11|442.91|440.11|442.91|440.11|442.91|440.11|0
1650430050000|2022-04-20 04:47:30|442.99|440.19|442.99|440.19|442.99|440.19|442.99|440.19|0
1650430070000|2022-04-20 04:47:50|442.83|440.03|442.83|440.03|442.83|440.03|442.83|440.03|0
1650430080000|2022-04-20 04:48:00|442.68|439.88|442.83|440.03|442.83|440.03|442.68|439.88|0
1650430090000|2022-04-20 04:48:10|442.68|439.88|442.68|439.88|442.68|439.88|442.68|439.88|0
1650430100000|2022-04-20 04:48:20|442.59|439.79|442.59|439.79|442.59|439.79|442.59|439.79|0
1650430120000|2022-04-20 04:48:40|442.52|439.72|442.36|439.56|442.52|439.72|442.36|439.56|0
1650430130000|2022-04-20 04:48:50|442.43|439.63|442.52|439.72|442.52|439.72|442.43|439.63|0
1650430140000|2022-04-20 04:49:00|442.36|439.56|442.52|439.72|442.52|439.72|442.36|439.56|0
1650430150000|2022-04-20 04:49:10|442.36|439.56|442.36|439.56|442.36|439.56|442.36|439.56|0
1650430160000|2022-04-20 04:49:20|442.52|439.72|442.52|439.72|442.52|439.72|442.52|439.72|0
1650430170000|2022-04-20 04:49:30|442.36|439.56|442.36|439.56|442.36|439.56|442.36|439.56|0
1650430180000|2022-04-20 04:49:40|442.52|439.72|442.67|439.87|442.67|439.87|442.52|439.72|0
1650430200000|2022-04-20 04:50:00|442.52|439.72|442.67|439.87|442.67|439.87|442.52|439.72|0
1650430230000|2022-04-20 04:50:30|442.52|439.72|442.52|439.72|442.52|439.72|442.52|439.72|0
1650430240000|2022-04-20 04:50:40|442.36|439.56|442.36|439.56|442.36|439.56|442.36|439.56|0
1650430250000|2022-04-20 04:50:50|442.04|439.24|442.04|439.24|442.11|439.31|442.04|439.24|0
1650430260000|2022-04-20 04:51:00|441.88|439.08|442.04|439.24|442.04|439.24|441.88|439.08|0
1650430270000|2022-04-20 04:51:10|441.88|439.08|441.72|438.92|441.88|439.08|441.72|438.92|0
1650430290000|2022-04-20 04:51:30|441.56|438.76|441.56|438.76|441.56|438.76|441.56|438.76|0
1650430300000|2022-04-20 04:51:40|441.64|438.84|441.72|438.92|441.72|438.92|441.56|438.76|0
1650430310000|2022-04-20 04:51:50|441.88|439.08|441.72|438.92|441.88|439.08|441.72|438.92|0
1650430320000|2022-04-20 04:52:00|441.56|438.76|441.72|438.92|441.72|438.92|441.56|438.76|0
1650430340000|2022-04-20 04:52:20|441.56|438.76|441.72|438.92|441.72|438.92|441.56|438.76|0
1650430380000|2022-04-20 04:53:00|441.8|439|441.88|439.08|441.88|439.08|441.8|439|0
1650430400000|2022-04-20 04:53:20|441.72|438.92|441.72|438.92|441.88|439.08|441.72|438.92|0
1650430410000|2022-04-20 04:53:30|441.88|439.08|441.72|438.92|441.88|439.08|441.72|438.92|0
1650430420000|2022-04-20 04:53:40|441.56|438.76|441.72|438.92|441.72|438.92|441.56|438.76|0
1650430430000|2022-04-20 04:53:50|441.64|438.84|441.79|438.99|441.79|438.99|441.64|438.84|0
1650430440000|2022-04-20 04:54:00|441.88|439.08|441.88|439.08|441.88|439.08|441.72|438.92|0
1650430450000|2022-04-20 04:54:10|441.95|439.15|442.04|439.24|442.04|439.24|441.95|439.15|0
1650430490000|2022-04-20 04:54:50|441.88|439.08|442.04|439.24|442.04|439.24|441.88|439.08|0
1650430500000|2022-04-20 04:55:00|441.88|439.08|441.88|439.08|441.88|439.08|441.88|439.08|0
1650430520000|2022-04-20 04:55:20|442.04|439.24|442.04|439.24|442.04|439.24|442.04|439.24|0
1650430530000|2022-04-20 04:55:30|442.19|439.39|442.19|439.39|442.19|439.39|442.19|439.39|0
1650430540000|2022-04-20 04:55:40|442.11|439.31|442.04|439.24|442.11|439.31|442.04|439.24|0
1650430550000|2022-04-20 04:55:50|441.88|439.08|441.72|438.92|441.88|439.08|441.72|438.92|0
1650430560000|2022-04-20 04:56:00|441.63|438.83|441.72|438.92|441.72|438.92|441.63|438.83|0
1650430570000|2022-04-20 04:56:10|441.88|439.08|441.95|439.15|441.95|439.15|441.88|439.08|0
1650430580000|2022-04-20 04:56:20|442.04|439.24|442.04|439.24|442.04|439.24|442.04|439.24|0
1650430600000|2022-04-20 04:56:40|442.11|439.31|442.04|439.24|442.11|439.31|442.04|439.24|0
1650430610000|2022-04-20 04:56:50|441.88|439.08|442.04|439.24|442.04|439.24|441.88|439.08|0
1650430620000|2022-04-20 04:57:00|441.88|439.08|441.88|439.08|441.95|439.15|441.88|439.08|0
1650430640000|2022-04-20 04:57:20|441.95|439.15|442.11|439.31|442.11|439.31|441.95|439.15|0
1650430650000|2022-04-20 04:57:30|442.03|439.23|442.03|439.23|442.03|439.23|442.03|439.23|0
1650430670000|2022-04-20 04:57:50|441.88|439.08|441.88|439.08|441.88|439.08|441.88|439.08|0
1650430690000|2022-04-20 04:58:10|442.03|439.23|442.03|439.23|442.03|439.23|442.03|439.23|0
1650430760000|2022-04-20 04:59:20|442.19|439.39|442.03|439.23|442.19|439.39|442.03|439.23|0
1650430800000|2022-04-20 05:00:00|441.87|439.07|442.11|439.31|442.11|439.31|441.87|439.07|0
1650430810000|2022-04-20 05:00:10|442.19|439.39|442.83|440.03|442.83|440.03|442.19|439.39|0
1650430820000|2022-04-20 05:00:20|442.99|440.19|442.51|439.71|442.99|440.19|442.51|439.71|0
1650430830000|2022-04-20 05:00:30|442.19|439.39|442.19|439.39|442.35|439.55|442.19|439.39|0
1650430840000|2022-04-20 05:00:40|442.11|439.31|441.4|438.6|442.11|439.31|441.4|438.6|0
1650430850000|2022-04-20 05:00:50|441.56|438.76|441.56|438.76|441.72|438.92|441.56|438.76|0
1650430860000|2022-04-20 05:01:00|441.72|438.92|441.87|439.07|441.87|439.07|441.72|438.92|0
1650430870000|2022-04-20 05:01:10|441.79|438.99|441.56|438.76|441.79|438.99|441.56|438.76|0
1650430880000|2022-04-20 05:01:20|441.4|438.6|441.24|438.44|441.4|438.6|441.24|438.44|0
1650430890000|2022-04-20 05:01:30|441.08|438.28|440.92|438.12|441.08|438.28|440.92|438.12|0
1650430900000|2022-04-20 05:01:40|441.08|438.28|441.08|438.28|441.16|438.36|441.08|438.28|0
1650430910000|2022-04-20 05:01:50|440.92|438.12|440.92|438.12|440.92|438.12|440.92|438.12|0
1650430920000|2022-04-20 05:02:00|441.08|438.28|441.08|438.28|441.08|438.28|441.08|438.28|0
1650430930000|2022-04-20 05:02:10|440.92|438.12|439.65|436.85|440.92|438.12|439.65|436.85|0
1650430940000|2022-04-20 05:02:20|439.81|437.01|439.81|437.01|439.81|437.01|439.73|436.93|0
1650430950000|2022-04-20 05:02:30|439.65|436.85|439.65|436.85|439.81|437.01|439.65|436.85|0
1650430960000|2022-04-20 05:02:40|439.49|436.69|439.49|436.69|439.49|436.69|439.49|436.69|0
1650430970000|2022-04-20 05:02:50|439.65|436.85|439.97|437.17|439.97|437.17|439.65|436.85|0
1650430980000|2022-04-20 05:03:00|440.13|437.33|439.81|437.01|440.13|437.33|439.81|437.01|0
1650431000000|2022-04-20 05:03:20|439.97|437.17|440.28|437.48|440.28|437.48|439.97|437.17|0
1650431010000|2022-04-20 05:03:30|440.13|437.33|440.04|437.24|440.13|437.33|440.04|437.24|0
1650431020000|2022-04-20 05:03:40|439.97|437.17|439.65|436.85|439.97|437.17|439.65|436.85|0
1650431040000|2022-04-20 05:04:00|439.81|437.01|439.81|437.01|439.97|437.17|439.81|437.01|0
1650431060000|2022-04-20 05:04:20|439.97|437.17|439.97|437.17|439.97|437.17|439.97|437.17|0
1650431070000|2022-04-20 05:04:30|440.13|437.33|440.13|437.33|440.13|437.33|440.13|437.33|0
1650431080000|2022-04-20 05:04:40|439.97|437.17|439.97|437.17|439.97|437.17|439.97|437.17|0
1650431090000|2022-04-20 05:04:50|439.81|437.01|439.81|437.01|439.81|437.01|439.81|437.01|0
1650431100000|2022-04-20 05:05:00|440.12|437.32|440.6|437.8|440.6|437.8|440.12|437.32|0
1650431110000|2022-04-20 05:05:10|440.76|437.96|440.92|438.12|440.92|438.12|440.76|437.96|0
1650431120000|2022-04-20 05:05:20|440.99|438.19|440.92|438.12|440.99|438.19|440.92|438.12|0
1650431130000|2022-04-20 05:05:30|440.76|437.96|440.44|437.64|440.76|437.96|440.44|437.64|0
1650431140000|2022-04-20 05:05:40|440.76|437.96|440.6|437.8|440.76|437.96|440.6|437.8|0
1650431150000|2022-04-20 05:05:50|440.76|437.96|440.6|437.8|440.76|437.96|440.6|437.8|0
1650431160000|2022-04-20 05:06:00|440.76|437.96|440.44|437.64|440.76|437.96|440.44|437.64|0
1650431180000|2022-04-20 05:06:20|440.28|437.48|440.28|437.48|440.28|437.48|440.28|437.48|0
1650431190000|2022-04-20 05:06:30|440.12|437.32|440.12|437.32|440.12|437.32|439.97|437.17|0
1650431200000|2022-04-20 05:06:40|440.28|437.48|440.12|437.32|440.28|437.48|440.12|437.32|0
1650431210000|2022-04-20 05:06:50|440.2|437.4|440.28|437.48|440.28|437.48|440.2|437.4|0
1650431220000|2022-04-20 05:07:00|440.44|437.64|440.28|437.48|440.44|437.64|440.28|437.48|0
1650431230000|2022-04-20 05:07:10|440.12|437.32|439.97|437.17|440.12|437.32|439.97|437.17|0
1650431240000|2022-04-20 05:07:20|440.12|437.32|440.12|437.32|440.12|437.32|440.12|437.32|0
1650431250000|2022-04-20 05:07:30|439.81|437.01|440.12|437.32|440.12|437.32|439.81|437.01|0
1650431280000|2022-04-20 05:08:00|440.44|437.64|440.44|437.64|440.44|437.64|440.44|437.64|0
1650431290000|2022-04-20 05:08:10|440.6|437.8|440.6|437.8|440.6|437.8|440.6|437.8|0
1650431300000|2022-04-20 05:08:20|440.44|437.64|440.44|437.64|440.44|437.64|440.44|437.64|0
1650431310000|2022-04-20 05:08:30|440.76|437.96|440.76|437.96|440.83|438.03|440.76|437.96|0
1650431320000|2022-04-20 05:08:40|440.6|437.8|440.6|437.8|440.6|437.8|440.6|437.8|0
1650431330000|2022-04-20 05:08:50|440.76|437.96|440.6|437.8|440.76|437.96|440.6|437.8|0
1650431340000|2022-04-20 05:09:00|440.44|437.64|440.44|437.64|440.52|437.72|440.44|437.64|0
1650431350000|2022-04-20 05:09:10|440.12|437.32|440.28|437.48|440.28|437.48|440.12|437.32|0
1650431360000|2022-04-20 05:09:20|440.12|437.32|440.12|437.32|440.12|437.32|440.12|437.32|0
1650431370000|2022-04-20 05:09:30|440.28|437.48|440.44|437.64|440.44|437.64|440.28|437.48|0
1650431380000|2022-04-20 05:09:40|440.28|437.48|440.28|437.48|440.28|437.48|440.28|437.48|0
1650431390000|2022-04-20 05:09:50|440.44|437.64|440.44|437.64|440.44|437.64|440.28|437.48|0
1650431400000|2022-04-20 05:10:00|440.28|437.48|440.44|437.64|440.44|437.64|440.28|437.48|0
1650431410000|2022-04-20 05:10:10|440.28|437.48|440.28|437.48|440.28|437.48|440.12|437.32|0
1650431420000|2022-04-20 05:10:20|440.44|437.64|440.28|437.48|440.44|437.64|440.28|437.48|0
1650431440000|2022-04-20 05:10:40|440.44|437.64|440.28|437.48|440.44|437.64|440.12|437.32|0
1650431450000|2022-04-20 05:10:50|440.12|437.32|439.96|437.16|440.12|437.32|439.96|437.16|0
1650431470000|2022-04-20 05:11:10|439.88|437.08|439.65|436.85|439.88|437.08|439.65|436.85|0
1650431480000|2022-04-20 05:11:20|439.8|437|439.8|437|439.8|437|439.8|437|0
1650431490000|2022-04-20 05:11:30|439.96|437.16|440.12|437.32|440.12|437.32|439.96|437.16|0
1650431500000|2022-04-20 05:11:40|439.96|437.16|439.96|437.16|439.96|437.16|439.96|437.16|0
1650431510000|2022-04-20 05:11:50|440.28|437.48|440.28|437.48|440.28|437.48|440.28|437.48|0
1650431520000|2022-04-20 05:12:00|440.44|437.64|440.67|437.87|440.67|437.87|440.44|437.64|0
1650431530000|2022-04-20 05:12:10|440.76|437.96|440.6|437.8|440.76|437.96|440.6|437.8|0
1650431540000|2022-04-20 05:12:20|440.44|437.64|440.6|437.8|440.6|437.8|440.44|437.64|0
1650431550000|2022-04-20 05:12:30|440.44|437.64|440.44|437.64|440.44|437.64|440.44|437.64|0
1650431560000|2022-04-20 05:12:40|440.28|437.48|440.28|437.48|440.28|437.48|440.12|437.32|0
1650431570000|2022-04-20 05:12:50|440.44|437.64|440.44|437.64|440.44|437.64|440.44|437.64|0
1650431580000|2022-04-20 05:13:00|440.28|437.48|440.28|437.48|440.28|437.48|440.28|437.48|0
1650431590000|2022-04-20 05:13:10|440.12|437.32|440.2|437.4|440.2|437.4|440.12|437.32|0
1650431600000|2022-04-20 05:13:20|440.28|437.48|440.44|437.64|440.44|437.64|440.28|437.48|0
1650431620000|2022-04-20 05:13:40|440.36|437.56|440.36|437.56|440.36|437.56|440.36|437.56|0
1650431630000|2022-04-20 05:13:50|440.44|437.64|440.36|437.56|440.44|437.64|440.36|437.56|0
1650431640000|2022-04-20 05:14:00|440.44|437.64|440.44|437.64|440.44|437.64|440.28|437.48|0
1650431650000|2022-04-20 05:14:10|440.28|437.48|440.12|437.32|440.28|437.48|440.12|437.32|0
1650431660000|2022-04-20 05:14:20|439.96|437.16|439.96|437.16|439.96|437.16|439.96|437.16|0
1650431670000|2022-04-20 05:14:30|440.12|437.32|440.28|437.48|440.28|437.48|440.12|437.32|0
1650431680000|2022-04-20 05:14:40|440.6|437.8|440.6|437.8|440.6|437.8|440.6|437.8|0
1650431690000|2022-04-20 05:14:50|440.44|437.64|440.44|437.64|440.44|437.64|440.28|437.48|0
1650431700000|2022-04-20 05:15:00|440.51|437.71|440.51|437.71|440.51|437.71|440.51|437.71|0
1650431710000|2022-04-20 05:15:10|440.44|437.64|440.6|437.8|440.6|437.8|440.28|437.48|0
1650431720000|2022-04-20 05:15:20|440.76|437.96|440.6|437.8|440.76|437.96|440.6|437.8|0
1650431730000|2022-04-20 05:15:30|440.76|437.96|440.6|437.8|440.76|437.96|440.6|437.8|0
1650431760000|2022-04-20 05:16:00|440.75|437.95|440.75|437.95|440.75|437.95|440.75|437.95|0
1650431770000|2022-04-20 05:16:10|440.91|438.11|440.91|438.11|440.91|438.11|440.91|438.11|0
1650431780000|2022-04-20 05:16:20|440.75|437.95|440.75|437.95|440.75|437.95|440.75|437.95|0
1650431790000|2022-04-20 05:16:30|440.6|437.8|440.6|437.8|440.6|437.8|440.6|437.8|0
1650431800000|2022-04-20 05:16:40|439.96|437.16|439.8|437|439.96|437.16|439.8|437|0
1650431810000|2022-04-20 05:16:50|439.64|436.84|440.12|437.32|440.12|437.32|439.64|436.84|0
1650431820000|2022-04-20 05:17:00|440.28|437.48|440.12|437.32|440.28|437.48|440.12|437.32|0
1650431830000|2022-04-20 05:17:10|439.96|437.16|439.8|437|439.96|437.16|439.8|437|0
1650431850000|2022-04-20 05:17:30|439.96|437.16|439.8|437|439.96|437.16|439.8|437|0
1650431860000|2022-04-20 05:17:40|439.96|437.16|439.96|437.16|439.96|437.16|439.96|437.16|0
1650431870000|2022-04-20 05:17:50|440.12|437.32|440.12|437.32|440.2|437.4|440.12|437.32|0
1650431880000|2022-04-20 05:18:00|439.96|437.16|439.96|437.16|439.96|437.16|439.96|437.16|0
1650431890000|2022-04-20 05:18:10|440.12|437.32|440.12|437.32|440.12|437.32|439.96|437.16|0
1650431900000|2022-04-20 05:18:20|439.96|437.16|439.8|437|439.96|437.16|439.8|437|0
1650431910000|2022-04-20 05:18:30|439.64|436.84|439.72|436.92|439.72|436.92|439.64|436.84|0
1650431920000|2022-04-20 05:18:40|439.8|437|439.8|437|439.8|437|439.64|436.84|0
1650431930000|2022-04-20 05:18:50|439.96|437.16|439.96|437.16|439.96|437.16|439.96|437.16|0
1650431940000|2022-04-20 05:19:00|439.8|437|439.8|437|439.8|437|439.8|437|0
1650431950000|2022-04-20 05:19:10|439.96|437.16|439.8|437|439.96|437.16|439.8|437|0
1650431960000|2022-04-20 05:19:20|439.64|436.84|439.8|437|439.8|437|439.64|436.84|0
1650431970000|2022-04-20 05:19:30|439.64|436.84|439.48|436.68|439.64|436.84|439.48|436.68|0
1650431980000|2022-04-20 05:19:40|439.64|436.84|439.48|436.68|439.64|436.84|439.48|436.68|0
1650431990000|2022-04-20 05:19:50|439.56|436.76|439.48|436.68|439.56|436.76|439.48|436.68|0
1650432000000|2022-04-20 05:20:00|439.56|436.76|439.64|436.84|439.64|436.84|439.56|436.76|0
1650432010000|2022-04-20 05:20:10|439.48|436.68|439.48|436.68|439.48|436.68|439.32|436.52|0
1650432030000|2022-04-20 05:20:30|439.64|436.84|439.64|436.84|439.64|436.84|439.64|436.84|0
1650432050000|2022-04-20 05:20:50|439.8|437|439.64|436.84|439.8|437|439.64|436.84|0
1650432060000|2022-04-20 05:21:00|439.72|436.92|439.64|436.84|439.8|437|439.64|436.84|0
1650432070000|2022-04-20 05:21:10|439.48|436.68|439.32|436.52|439.48|436.68|439.32|436.52|0
1650432080000|2022-04-20 05:21:20|439.48|436.68|439.48|436.68|439.48|436.68|439.4|436.6|0
1650432090000|2022-04-20 05:21:30|439.32|436.52|439.32|436.52|439.32|436.52|439.32|436.52|0
1650432100000|2022-04-20 05:21:40|439.48|436.68|439.4|436.6|439.48|436.68|439.4|436.6|0
1650432110000|2022-04-20 05:21:50|439.32|436.52|439.32|436.52|439.48|436.68|439.32|436.52|0
1650432120000|2022-04-20 05:22:00|439.17|436.37|439.01|436.21|439.17|436.37|439.01|436.21|0
1650432130000|2022-04-20 05:22:10|439.17|436.37|439.17|436.37|439.17|436.37|439.17|436.37|0
1650432140000|2022-04-20 05:22:20|438.85|436.05|438.85|436.05|438.85|436.05|438.85|436.05|0
1650432150000|2022-04-20 05:22:30|439.01|436.21|439.08|436.28|439.08|436.28|439.01|436.21|0
1650432160000|2022-04-20 05:22:40|439.01|436.21|438.69|435.89|439.01|436.21|438.69|435.89|0
1650432170000|2022-04-20 05:22:50|438.37|435.57|438.53|435.73|438.53|435.73|438.37|435.57|0
1650432180000|2022-04-20 05:23:00|438.37|435.57|438.37|435.57|438.37|435.57|438.37|435.57|0
1650432190000|2022-04-20 05:23:10|438.53|435.73|438.69|435.89|438.69|435.89|438.53|435.73|0
1650432200000|2022-04-20 05:23:20|438.85|436.05|438.85|436.05|438.85|436.05|438.85|436.05|0
1650432210000|2022-04-20 05:23:30|439.01|436.21|439.01|436.21|439.16|436.36|439.01|436.21|0
1650432230000|2022-04-20 05:23:50|439.16|436.36|439.16|436.36|439.16|436.36|439.16|436.36|0
1650432240000|2022-04-20 05:24:00|439.32|436.52|439.32|436.52|439.32|436.52|439.32|436.52|0
1650432250000|2022-04-20 05:24:10|439.16|436.36|439.16|436.36|439.16|436.36|439.16|436.36|0
1650432260000|2022-04-20 05:24:20|439.32|436.52|439.4|436.6|439.4|436.6|439.32|436.52|0
1650432270000|2022-04-20 05:24:30|439.32|436.52|439.16|436.36|439.32|436.52|439.16|436.36|0
1650432280000|2022-04-20 05:24:40|439.32|436.52|439.24|436.44|439.32|436.52|439.16|436.36|0
1650432290000|2022-04-20 05:24:50|439.32|436.52|439.01|436.21|439.32|436.52|439.01|436.21|0
1650432300000|2022-04-20 05:25:00|439.08|436.28|439.01|436.21|439.08|436.28|439.01|436.21|0
1650432320000|2022-04-20 05:25:20|438.92|436.12|438.85|436.05|438.92|436.12|438.85|436.05|0
1650432330000|2022-04-20 05:25:30|438.76|435.96|438.69|435.89|438.76|435.96|438.69|435.89|0
1650432350000|2022-04-20 05:25:50|438.53|435.73|438.53|435.73|438.53|435.73|438.37|435.57|0
1650432360000|2022-04-20 05:26:00|438.37|435.57|438.85|436.05|438.85|436.05|438.37|435.57|0
1650432380000|2022-04-20 05:26:20|439|436.2|439|436.2|439|436.2|439|436.2|0
1650432390000|2022-04-20 05:26:30|439.16|436.36|439.16|436.36|439.16|436.36|439.08|436.28|0
1650432400000|2022-04-20 05:26:40|439|436.2|438.85|436.05|439|436.2|438.85|436.05|0
1650432410000|2022-04-20 05:26:50|439|436.2|439.08|436.28|439.08|436.28|439|436.2|0
1650432420000|2022-04-20 05:27:00|439.16|436.36|439.32|436.52|439.32|436.52|439.16|436.36|0
1650432430000|2022-04-20 05:27:10|439.16|436.36|439.48|436.68|439.48|436.68|439.16|436.36|0
1650432440000|2022-04-20 05:27:20|439.32|436.52|439.24|436.44|439.32|436.52|439.24|436.44|0
1650432450000|2022-04-20 05:27:30|439.32|436.52|439.32|436.52|439.32|436.52|439.32|436.52|0
1650432460000|2022-04-20 05:27:40|439.16|436.36|439|436.2|439.16|436.36|439|436.2|0
1650432470000|2022-04-20 05:27:50|439.16|436.36|439|436.2|439.16|436.36|439|436.2|0
1650432480000|2022-04-20 05:28:00|438.92|436.12|438.85|436.05|438.92|436.12|438.85|436.05|0
1650432490000|2022-04-20 05:28:10|439|436.2|439|436.2|439|436.2|439|436.2|0
1650432500000|2022-04-20 05:28:20|438.85|436.05|438.85|436.05|438.85|436.05|438.85|436.05|0
1650432510000|2022-04-20 05:28:30|439|436.2|439|436.2|439|436.2|439|436.2|0
1650432520000|2022-04-20 05:28:40|438.92|436.12|438.85|436.05|438.92|436.12|438.85|436.05|0
1650432530000|2022-04-20 05:28:50|439|436.2|439|436.2|439|436.2|439|436.2|0
1650432540000|2022-04-20 05:29:00|439.16|436.36|439.32|436.52|439.32|436.52|439.16|436.36|0
1650432550000|2022-04-20 05:29:10|439.16|436.36|439.16|436.36|439.16|436.36|439.16|436.36|0
1650432560000|2022-04-20 05:29:20|439.32|436.52|439.32|436.52|439.32|436.52|439.32|436.52|0
1650432570000|2022-04-20 05:29:30|439.24|436.44|439.32|436.52|439.32|436.52|439.24|436.44|0
1650432590000|2022-04-20 05:29:50|439.16|436.36|439.16|436.36|439.16|436.36|439.16|436.36|0
1650432600000|2022-04-20 05:30:00|439.24|436.44|439.32|436.52|439.32|436.52|439.24|436.44|0
1650432610000|2022-04-20 05:30:10|439.48|436.68|439.48|436.68|439.48|436.68|439.48|436.68|0
1650432620000|2022-04-20 05:30:20|439.55|436.75|439.64|436.84|439.64|436.84|439.55|436.75|0
1650432630000|2022-04-20 05:30:30|439.71|436.91|439.8|437|439.8|437|439.64|436.84|0
1650432640000|2022-04-20 05:30:40|439.95|437.15|439.95|437.15|440.27|437.47|439.95|437.15|0
1650432650000|2022-04-20 05:30:50|439.8|437|439.95|437.15|439.95|437.15|439.8|437|0
1650432660000|2022-04-20 05:31:00|440.11|437.31|440.11|437.31|440.11|437.31|440.11|437.31|0
1650432670000|2022-04-20 05:31:10|440.27|437.47|440.27|437.47|440.43|437.63|440.27|437.47|0
1650432690000|2022-04-20 05:31:30|440.43|437.63|440.43|437.63|440.43|437.63|440.43|437.63|0
1650432700000|2022-04-20 05:31:40|440.59|437.79|440.59|437.79|440.59|437.79|440.59|437.79|0
1650432710000|2022-04-20 05:31:50|440.43|437.63|440.03|437.23|440.43|437.63|440.03|437.23|0
1650432720000|2022-04-20 05:32:00|440.11|437.31|439.95|437.15|440.11|437.31|439.95|437.15|0
1650432730000|2022-04-20 05:32:10|440.11|437.31|440.03|437.23|440.11|437.31|439.95|437.15|0
1650432740000|2022-04-20 05:32:20|440.11|437.31|440.11|437.31|440.11|437.31|440.11|437.31|0
1650432750000|2022-04-20 05:32:30|439.95|437.15|439.95|437.15|439.95|437.15|439.95|437.15|0
1650432760000|2022-04-20 05:32:40|439.8|437|440.11|437.31|440.11|437.31|439.8|437|0
1650432770000|2022-04-20 05:32:50|439.95|437.15|439.95|437.15|440.11|437.31|439.95|437.15|0
1650432780000|2022-04-20 05:33:00|440.03|437.23|439.95|437.15|440.11|437.31|439.95|437.15|0
1650432790000|2022-04-20 05:33:10|439.87|437.07|439.79|436.99|439.95|437.15|439.79|436.99|0
1650432800000|2022-04-20 05:33:20|439.95|437.15|439.95|437.15|439.95|437.15|439.95|437.15|0
1650432810000|2022-04-20 05:33:30|439.79|436.99|439.79|436.99|439.79|436.99|439.79|436.99|0
1650432820000|2022-04-20 05:33:40|439.87|437.07|439.64|436.84|439.87|437.07|439.64|436.84|0
1650432830000|2022-04-20 05:33:50|439.79|436.99|439.64|436.84|439.79|436.99|439.64|436.84|0
1650432840000|2022-04-20 05:34:00|439.79|436.99|439.64|436.84|439.79|436.99|439.64|436.84|0
1650432850000|2022-04-20 05:34:10|439.79|436.99|439.79|436.99|439.79|436.99|439.79|436.99|0
1650432880000|2022-04-20 05:34:40|439.64|436.84|439.64|436.84|439.64|436.84|439.64|436.84|0
1650432890000|2022-04-20 05:34:50|439.48|436.68|439.48|436.68|439.48|436.68|439.32|436.52|0
1650432900000|2022-04-20 05:35:00|439.32|436.52|439.16|436.36|439.32|436.52|439.16|436.36|0
1650432930000|2022-04-20 05:35:30|439|436.2|439|436.2|439|436.2|439|436.2|0
1650432940000|2022-04-20 05:35:40|438.84|436.04|438.84|436.04|439|436.2|438.84|436.04|0
1650432960000|2022-04-20 05:36:00|439|436.2|439|436.2|439|436.2|439|436.2|0
1650432970000|2022-04-20 05:36:10|439.16|436.36|439.32|436.52|439.32|436.52|439.16|436.36|0
1650432980000|2022-04-20 05:36:20|439.39|436.59|439.63|436.83|439.63|436.83|439.39|436.59|0
1650432990000|2022-04-20 05:36:30|439.79|436.99|439.79|436.99|439.79|436.99|439.79|436.99|0
1650433000000|2022-04-20 05:36:40|439.95|437.15|439.63|436.83|439.95|437.15|439.63|436.83|0
1650433010000|2022-04-20 05:36:50|439.79|436.99|439.63|436.83|439.79|436.99|439.63|436.83|0
1650433020000|2022-04-20 05:37:00|439.79|436.99|439.95|437.15|439.95|437.15|439.63|436.83|0
1650433030000|2022-04-20 05:37:10|439.79|436.99|439.63|436.83|439.79|436.99|439.63|436.83|0
1650433040000|2022-04-20 05:37:20|439.79|436.99|439.79|436.99|439.79|436.99|439.79|436.99|0
1650433050000|2022-04-20 05:37:30|439.63|436.83|439.63|436.83|439.63|436.83|439.63|436.83|0
1650433070000|2022-04-20 05:37:50|439.79|436.99|439.79|436.99|439.79|436.99|439.79|436.99|0
1650433080000|2022-04-20 05:38:00|439.63|436.83|439.95|437.15|439.95|437.15|439.63|436.83|0
1650433090000|2022-04-20 05:38:10|439.79|436.99|439.63|436.83|439.79|436.99|439.63|436.83|0
1650433100000|2022-04-20 05:38:20|439.79|436.99|439.79|436.99|439.79|436.99|439.79|436.99|0
1650433110000|2022-04-20 05:38:30|439.95|437.15|439.79|436.99|439.95|437.15|439.79|436.99|0
1650433120000|2022-04-20 05:38:40|439.95|437.15|439.79|436.99|439.95|437.15|439.79|436.99|0
1650433130000|2022-04-20 05:38:50|439.95|437.15|439.95|437.15|439.95|437.15|439.95|437.15|0
1650433140000|2022-04-20 05:39:00|440.11|437.31|440.11|437.31|440.11|437.31|440.03|437.23|0
1650433150000|2022-04-20 05:39:10|439.95|437.15|439.95|437.15|439.95|437.15|439.95|437.15|0
1650433160000|2022-04-20 05:39:20|440.03|437.23|440.03|437.23|440.11|437.31|440.03|437.23|0
1650433170000|2022-04-20 05:39:30|439.95|437.15|440.11|437.31|440.11|437.31|439.95|437.15|0
1650433180000|2022-04-20 05:39:40|439.95|437.15|439.95|437.15|439.95|437.15|439.95|437.15|0
1650433190000|2022-04-20 05:39:50|440.11|437.31|439.95|437.15|440.11|437.31|439.95|437.15|0
1650433200000|2022-04-20 05:40:00|440.03|437.23|440.11|437.31|440.11|437.31|440.03|437.23|0
1650433210000|2022-04-20 05:40:10|440.27|437.47|440.11|437.31|440.27|437.47|440.11|437.31|0
1650433240000|2022-04-20 05:40:40|440.18|437.38|440.18|437.38|440.18|437.38|440.18|437.38|0
1650433250000|2022-04-20 05:40:50|440.27|437.47|440.18|437.38|440.27|437.47|440.11|437.31|0
1650433260000|2022-04-20 05:41:00|440.27|437.47|440.27|437.47|440.43|437.63|440.27|437.47|0
1650433270000|2022-04-20 05:41:10|440.43|437.63|440.58|437.78|440.58|437.78|440.43|437.63|0
1650433280000|2022-04-20 05:41:20|440.74|437.94|440.74|437.94|440.9|438.1|440.74|437.94|0
1650433290000|2022-04-20 05:41:30|440.9|438.1|440.9|438.1|440.9|438.1|440.9|438.1|0
1650433300000|2022-04-20 05:41:40|440.98|438.18|441.06|438.26|441.06|438.26|440.98|438.18|0
1650433310000|2022-04-20 05:41:50|440.9|438.1|440.74|437.94|440.9|438.1|440.74|437.94|0
1650433320000|2022-04-20 05:42:00|440.58|437.78|440.5|437.7|440.74|437.94|440.5|437.7|0
1650433330000|2022-04-20 05:42:10|440.58|437.78|440.58|437.78|440.66|437.86|440.58|437.78|0
1650433340000|2022-04-20 05:42:20|440.82|438.02|440.82|438.02|440.82|438.02|440.74|437.94|0
1650433350000|2022-04-20 05:42:30|440.9|438.1|440.82|438.02|440.9|438.1|440.82|438.02|0
1650433360000|2022-04-20 05:42:40|440.74|437.94|440.74|437.94|440.74|437.94|440.74|437.94|0
1650433370000|2022-04-20 05:42:50|440.9|438.1|440.74|437.94|440.9|438.1|440.74|437.94|0
1650433390000|2022-04-20 05:43:10|440.9|438.1|440.9|438.1|440.9|438.1|440.74|437.94|0
1650433400000|2022-04-20 05:43:20|440.82|438.02|440.9|438.1|440.9|438.1|440.82|438.02|0
1650433410000|2022-04-20 05:43:30|441.06|438.26|441.06|438.26|441.06|438.26|441.06|438.26|0
1650433420000|2022-04-20 05:43:40|441.38|438.58|441.22|438.42|441.54|438.74|441.22|438.42|0
1650433430000|2022-04-20 05:43:50|441.06|438.26|442.01|439.21|442.01|439.21|441.06|438.26|0
1650433440000|2022-04-20 05:44:00|441.85|439.05|442.01|439.21|442.01|439.21|441.85|439.05|0
1650433450000|2022-04-20 05:44:10|441.85|439.05|441.93|439.13|442.01|439.21|441.85|439.05|0
1650433460000|2022-04-20 05:44:20|441.85|439.05|441.93|439.13|441.93|439.13|441.85|439.05|0
1650433470000|2022-04-20 05:44:30|441.85|439.05|441.85|439.05|441.85|439.05|441.85|439.05|0
1650433480000|2022-04-20 05:44:40|441.77|438.97|441.77|438.97|441.77|438.97|441.77|438.97|0
1650433490000|2022-04-20 05:44:50|441.7|438.9|441.85|439.05|441.85|439.05|441.7|438.9|0
1650433500000|2022-04-20 05:45:00|442.01|439.21|441.54|438.74|442.01|439.21|441.54|438.74|0
1650433510000|2022-04-20 05:45:10|441.38|438.58|441.38|438.58|441.38|438.58|441.22|438.42|0
1650433520000|2022-04-20 05:45:20|441.45|438.65|441.45|438.65|441.45|438.65|441.45|438.65|0
1650433530000|2022-04-20 05:45:30|441.38|438.58|441.38|438.58|441.38|438.58|441.22|438.42|0
1650433540000|2022-04-20 05:45:40|441.22|438.42|441.06|438.26|441.22|438.42|441.06|438.26|0
1650433550000|2022-04-20 05:45:50|441.14|438.34|441.06|438.26|441.22|438.42|441.06|438.26|0
1650433560000|2022-04-20 05:46:00|440.9|438.1|440.9|438.1|440.9|438.1|440.9|438.1|0
1650433570000|2022-04-20 05:46:10|440.74|437.94|440.9|438.1|440.9|438.1|440.58|437.78|0
1650433580000|2022-04-20 05:46:20|440.98|438.18|441.06|438.26|441.06|438.26|440.98|438.18|0
1650433610000|2022-04-20 05:46:50|441.22|438.42|441.22|438.42|441.22|438.42|441.22|438.42|0
1650433630000|2022-04-20 05:47:10|441.38|438.58|441.22|438.42|441.38|438.58|441.22|438.42|0
1650433650000|2022-04-20 05:47:30|441.06|438.26|441.06|438.26|441.06|438.26|441.06|438.26|0
1650433660000|2022-04-20 05:47:40|441.22|438.42|441.06|438.26|441.22|438.42|441.06|438.26|0
1650433670000|2022-04-20 05:47:50|440.9|438.1|440.98|438.18|441.06|438.26|440.9|438.1|0
1650433680000|2022-04-20 05:48:00|441.06|438.26|441.06|438.26|441.22|438.42|441.06|438.26|0
1650433690000|2022-04-20 05:48:10|441.22|438.42|441.22|438.42|441.22|438.42|441.06|438.26|0
1650433700000|2022-04-20 05:48:20|441.13|438.33|441.06|438.26|441.13|438.33|441.06|438.26|0
1650433710000|2022-04-20 05:48:30|441.22|438.42|441.06|438.26|441.22|438.42|441.06|438.26|0
1650433720000|2022-04-20 05:48:40|440.98|438.18|440.9|438.1|440.98|438.18|440.9|438.1|0
1650433730000|2022-04-20 05:48:50|441.06|438.26|441.06|438.26|441.06|438.26|441.06|438.26|0
1650433740000|2022-04-20 05:49:00|440.9|438.1|441.06|438.26|441.06|438.26|440.9|438.1|0
1650433750000|2022-04-20 05:49:10|440.98|438.18|440.9|438.1|440.98|438.18|440.9|438.1|0
1650433760000|2022-04-20 05:49:20|440.97|438.17|441.06|438.26|441.06|438.26|440.97|438.17|0
1650433770000|2022-04-20 05:49:30|441.13|438.33|441.06|438.26|441.13|438.33|441.06|438.26|0
1650433780000|2022-04-20 05:49:40|441.22|438.42|441.22|438.42|441.22|438.42|441.22|438.42|0
1650433790000|2022-04-20 05:49:50|441.06|438.26|441.06|438.26|441.13|438.33|441.06|438.26|0
1650433800000|2022-04-20 05:50:00|441.22|438.42|441.38|438.58|441.53|438.73|441.22|438.42|0
1650433810000|2022-04-20 05:50:10|441.29|438.49|441.37|438.57|441.37|438.57|441.29|438.49|0
1650433820000|2022-04-20 05:50:20|441.53|438.73|441.29|438.49|441.53|438.73|441.29|438.49|0
1650433830000|2022-04-20 05:50:30|441.22|438.42|441.22|438.42|441.22|438.42|441.22|438.42|0
1650433850000|2022-04-20 05:50:50|441.29|438.49|441.37|438.57|441.37|438.57|441.29|438.49|0
1650433860000|2022-04-20 05:51:00|441.22|438.42|441.22|438.42|441.22|438.42|441.22|438.42|0
1650433870000|2022-04-20 05:51:10|441.13|438.33|441.06|438.26|441.13|438.33|441.06|438.26|0
1650433880000|2022-04-20 05:51:20|440.9|438.1|440.9|438.1|440.9|438.1|440.9|438.1|0
1650433890000|2022-04-20 05:51:30|440.82|438.02|440.74|437.94|440.82|438.02|440.74|437.94|0
1650433900000|2022-04-20 05:51:40|440.9|438.1|441.06|438.26|441.06|438.26|440.9|438.1|0
1650433910000|2022-04-20 05:51:50|440.9|438.1|440.9|438.1|440.9|438.1|440.9|438.1|0
1650433920000|2022-04-20 05:52:00|441.06|438.26|441.22|438.42|441.22|438.42|441.06|438.26|0
1650433930000|2022-04-20 05:52:10|441.06|438.26|441.06|438.26|441.06|438.26|441.06|438.26|0
1650433940000|2022-04-20 05:52:20|441.22|438.42|441.22|438.42|441.22|438.42|441.22|438.42|0
1650433950000|2022-04-20 05:52:30|441.13|438.33|441.06|438.26|441.13|438.33|441.06|438.26|0
1650433990000|2022-04-20 05:53:10|440.9|438.1|440.9|438.1|440.9|438.1|440.81|438.01|0
1650434000000|2022-04-20 05:53:20|441.06|438.26|441.06|438.26|441.06|438.26|441.06|438.26|0
1650434010000|2022-04-20 05:53:30|441.21|438.41|441.21|438.41|441.21|438.41|441.21|438.41|0
1650434020000|2022-04-20 05:53:40|441.06|438.26|441.21|438.41|441.37|438.57|441.06|438.26|0
1650434040000|2022-04-20 05:54:00|441.06|438.26|441.06|438.26|441.21|438.41|441.06|438.26|0
1650434050000|2022-04-20 05:54:10|440.9|438.1|440.9|438.1|440.9|438.1|440.9|438.1|0
1650434060000|2022-04-20 05:54:20|441.06|438.26|441.06|438.26|441.06|438.26|441.06|438.26|0
1650434080000|2022-04-20 05:54:40|440.9|438.1|440.9|438.1|440.9|438.1|440.9|438.1|0
1650434090000|2022-04-20 05:54:50|440.81|438.01|440.58|437.78|440.81|438.01|440.58|437.78|0
1650434100000|2022-04-20 05:55:00|441.06|438.26|441.05|438.25|441.06|438.26|440.74|437.94|0
1650434110000|2022-04-20 05:55:10|440.97|438.17|441.05|438.25|441.05|438.25|440.97|438.17|0
1650434120000|2022-04-20 05:55:20|441.21|438.41|441.37|438.57|441.37|438.57|441.21|438.41|0
1650434130000|2022-04-20 05:55:30|441.21|438.41|441.21|438.41|441.21|438.41|441.05|438.25|0
1650434160000|2022-04-20 05:56:00|441.37|438.57|441.29|438.49|441.37|438.57|441.29|438.49|0
1650434170000|2022-04-20 05:56:10|441.37|438.57|441.21|438.41|441.37|438.57|441.21|438.41|0
1650434180000|2022-04-20 05:56:20|441.05|438.25|441.05|438.25|441.05|438.25|441.05|438.25|0
1650434210000|2022-04-20 05:56:50|441.37|438.57|441.21|438.41|441.37|438.57|441.21|438.41|0
1650434220000|2022-04-20 05:57:00|441.37|438.57|441.37|438.57|441.37|438.57|441.29|438.49|0
1650434230000|2022-04-20 05:57:10|441.21|438.41|441.21|438.41|441.21|438.41|441.21|438.41|0
1650434250000|2022-04-20 05:57:30|441.05|438.25|441.05|438.25|441.21|438.41|441.05|438.25|0
1650434260000|2022-04-20 05:57:40|441.21|438.41|441.05|438.25|441.21|438.41|441.05|438.25|0
1650434270000|2022-04-20 05:57:50|441.21|438.41|441.21|438.41|441.21|438.41|441.21|438.41|0
1650434290000|2022-04-20 05:58:10|441.37|438.57|441.37|438.57|441.37|438.57|441.37|438.57|0
1650434300000|2022-04-20 05:58:20|441.21|438.41|441.37|438.57|441.37|438.57|441.21|438.41|0
1650434320000|2022-04-20 05:58:40|441.21|438.41|440.89|438.09|441.21|438.41|440.89|438.09|0
1650434330000|2022-04-20 05:58:50|441.05|438.25|441.05|438.25|441.05|438.25|440.97|438.17|0
1650434340000|2022-04-20 05:59:00|440.97|438.17|440.97|438.17|441.05|438.25|440.97|438.17|0
1650434350000|2022-04-20 05:59:10|440.89|438.09|441.37|438.57|441.37|438.57|440.89|438.09|0
1650434360000|2022-04-20 05:59:20|441.53|438.73|441.45|438.65|441.53|438.73|441.45|438.65|0
1650434370000|2022-04-20 05:59:30|441.69|438.89|441.76|438.96|441.85|439.05|441.69|438.89|0
1650434380000|2022-04-20 05:59:40|441.69|438.89|442.01|439.21|442.01|439.21|441.69|438.89|0
1650434390000|2022-04-20 05:59:50|442.08|439.28|442.01|439.21|442.17|439.37|442.01|439.21|0
1650434400000|2022-04-20 06:00:00|441.85|439.05|442.01|439.21|442.17|439.37|441.85|439.05|0
1650434410000|2022-04-20 06:00:10|442.17|439.37|442.17|439.37|442.32|439.52|442.17|439.37|0
1650434420000|2022-04-20 06:00:20|442.01|439.21|442.32|439.52|442.32|439.52|442.01|439.21|0
1650434430000|2022-04-20 06:00:30|442.17|439.37|442.17|439.37|442.17|439.37|442.17|439.37|0
1650434440000|2022-04-20 06:00:40|442.08|439.28|441.53|438.73|442.08|439.28|441.53|438.73|0
1650434450000|2022-04-20 06:00:50|441.37|438.57|441.13|438.33|441.37|438.57|441.13|438.33|0
1650434460000|2022-04-20 06:01:00|441.21|438.41|441.21|438.41|441.21|438.41|441.21|438.41|0
1650434470000|2022-04-20 06:01:10|441.29|438.49|441.37|438.57|441.37|438.57|441.29|438.49|0
1650434480000|2022-04-20 06:01:20|441.53|438.73|441.85|439.05|442.01|439.21|441.53|438.73|0
1650434490000|2022-04-20 06:01:30|442.01|439.21|441.92|439.12|442.01|439.21|441.92|439.12|0
1650434500000|2022-04-20 06:01:40|442.01|439.21|442.16|439.36|442.16|439.36|442.01|439.21|0
1650434510000|2022-04-20 06:01:50|442.01|439.21|442.01|439.21|442.01|439.21|442.01|439.21|0
1650434520000|2022-04-20 06:02:00|442.08|439.28|442.32|439.52|442.32|439.52|442.08|439.28|0
1650434530000|2022-04-20 06:02:10|442.48|439.68|442.48|439.68|442.48|439.68|442.48|439.68|0
1650434540000|2022-04-20 06:02:20|442.64|439.84|442.48|439.68|442.64|439.84|442.48|439.68|0
1650434550000|2022-04-20 06:02:30|442.32|439.52|442.48|439.68|442.48|439.68|442.32|439.52|0
1650434570000|2022-04-20 06:02:50|442.64|439.84|442.32|439.52|442.64|439.84|442.32|439.52|0
1650434580000|2022-04-20 06:03:00|442.16|439.36|442.01|439.21|442.16|439.36|442.01|439.21|0
1650434590000|2022-04-20 06:03:10|442.16|439.36|442.16|439.36|442.32|439.52|442.16|439.36|0
1650434600000|2022-04-20 06:03:20|442.01|439.21|441.76|438.96|442.01|439.21|441.76|438.96|0
1650434610000|2022-04-20 06:03:30|441.69|438.89|441.69|438.89|441.69|438.89|441.69|438.89|0
1650434620000|2022-04-20 06:03:40|441.53|438.73|441.21|438.41|441.53|438.73|441.21|438.41|0
1650434630000|2022-04-20 06:03:50|441.37|438.57|441.37|438.57|441.53|438.73|441.21|438.41|0
1650434640000|2022-04-20 06:04:00|441.53|438.73|441.37|438.57|441.53|438.73|441.37|438.57|0
1650434650000|2022-04-20 06:04:10|441.21|438.41|441.21|438.41|441.21|438.41|441.21|438.41|0
1650434660000|2022-04-20 06:04:20|441.29|438.49|441.21|438.41|441.29|438.49|441.21|438.41|0
1650434670000|2022-04-20 06:04:30|441.05|438.25|441.21|438.41|441.21|438.41|441.05|438.25|0
1650434680000|2022-04-20 06:04:40|441.05|438.25|441.05|438.25|441.05|438.25|441.05|438.25|0
1650434700000|2022-04-20 06:05:00|441.21|438.41|441.21|438.41|441.21|438.41|441.13|438.33|0
1650434710000|2022-04-20 06:05:10|441.37|438.57|441.37|438.57|441.53|438.73|441.37|438.57|0
1650434720000|2022-04-20 06:05:20|441.21|438.41|441.29|438.49|441.29|438.49|441.21|438.41|0
1650434730000|2022-04-20 06:05:30|441.21|438.41|441.21|438.41|441.21|438.41|441.21|438.41|0
1650434740000|2022-04-20 06:05:40|441.37|438.57|441.21|438.41|441.37|438.57|441.21|438.41|0
1650434760000|2022-04-20 06:06:00|441.05|438.25|440.1|437.3|441.05|438.25|440.1|437.3|0
1650434770000|2022-04-20 06:06:10|440.26|437.46|440.1|437.3|440.26|437.46|440.1|437.3|0
1650434790000|2022-04-20 06:06:30|440.26|437.46|440.26|437.46|440.26|437.46|440.26|437.46|0
1650434800000|2022-04-20 06:06:40|440.41|437.61|440.1|437.3|440.41|437.61|440.1|437.3|0
1650434810000|2022-04-20 06:06:50|439.94|437.14|440.26|437.46|440.41|437.61|439.94|437.14|0
1650434820000|2022-04-20 06:07:00|440.01|437.21|439.62|436.82|440.01|437.21|439.62|436.82|0
1650434830000|2022-04-20 06:07:10|439.46|436.66|439.78|436.98|439.78|436.98|439.46|436.66|0
1650434840000|2022-04-20 06:07:20|439.94|437.14|439.78|436.98|439.94|437.14|439.78|436.98|0
1650434850000|2022-04-20 06:07:30|439.94|437.14|439.62|436.82|439.94|437.14|439.46|436.66|0
1650434860000|2022-04-20 06:07:40|439.46|436.66|439.78|436.98|439.78|436.98|439.46|436.66|0
1650434870000|2022-04-20 06:07:50|439.94|437.14|439.94|437.14|439.94|437.14|439.86|437.06|0
1650434880000|2022-04-20 06:08:00|439.78|436.98|439.78|436.98|439.78|436.98|439.78|436.98|0
1650434890000|2022-04-20 06:08:10|439.94|437.14|439.94|437.14|439.94|437.14|439.94|437.14|0
1650434900000|2022-04-20 06:08:20|440.1|437.3|440.1|437.3|440.1|437.3|440.1|437.3|0
1650434910000|2022-04-20 06:08:30|440.25|437.45|440.41|437.61|440.41|437.61|440.25|437.45|0
1650434920000|2022-04-20 06:08:40|440.25|437.45|440.25|437.45|440.25|437.45|440.25|437.45|0
1650434930000|2022-04-20 06:08:50|440.1|437.3|440.1|437.3|440.1|437.3|439.94|437.14|0
1650434940000|2022-04-20 06:09:00|439.94|437.14|439.94|437.14|440.01|437.21|439.94|437.14|0
1650434960000|2022-04-20 06:09:20|439.78|436.98|439.78|436.98|439.78|436.98|439.78|436.98|0
1650434970000|2022-04-20 06:09:30|439.46|436.66|439.46|436.66|439.46|436.66|439.3|436.5|0
1650434980000|2022-04-20 06:09:40|439.38|436.58|439.3|436.5|439.38|436.58|439.3|436.5|0
1650434990000|2022-04-20 06:09:50|439.38|436.58|439.46|436.66|439.46|436.66|439.3|436.5|0
1650435000000|2022-04-20 06:10:00|439.3|436.5|439.14|436.34|439.3|436.5|439.14|436.34|0
1650435010000|2022-04-20 06:10:10|438.99|436.19|439.14|436.34|439.14|436.34|438.99|436.19|0
1650435020000|2022-04-20 06:10:20|439.3|436.5|439.38|436.58|439.46|436.66|439.3|436.5|0
1650435030000|2022-04-20 06:10:30|440.74|437.94|440.66|437.86|440.74|437.94|440.66|437.86|0
1650435040000|2022-04-20 06:10:40|440.5|437.7|440.5|437.7|440.5|437.7|440.5|437.7|0
1650435050000|2022-04-20 06:10:50|440.66|437.86|440.82|438.02|440.82|438.02|440.66|437.86|0
1650435060000|2022-04-20 06:11:00|440.98|438.18|440.9|438.1|440.98|438.18|440.82|438.02|0
1650435070000|2022-04-20 06:11:10|440.82|438.02|441.14|438.34|441.14|438.34|440.82|438.02|0
1650435080000|2022-04-20 06:11:20|440.98|438.18|441.14|438.34|441.14|438.34|440.98|438.18|0
1650435100000|2022-04-20 06:11:40|440.98|438.18|441.14|438.34|441.14|438.34|440.98|438.18|0
1650435110000|2022-04-20 06:11:50|440.98|438.18|441.14|438.34|441.14|438.34|440.98|438.18|0
1650435120000|2022-04-20 06:12:00|441.3|438.5|441.45|438.65|441.45|438.65|441.3|438.5|0
1650435130000|2022-04-20 06:12:10|441.29|438.49|441.14|438.34|441.29|438.49|441.14|438.34|0
1650435140000|2022-04-20 06:12:20|441.05|438.25|440.82|438.02|441.05|438.25|440.82|438.02|0
1650435150000|2022-04-20 06:12:30|440.66|437.86|440.82|438.02|440.82|438.02|440.66|437.86|0
1650435160000|2022-04-20 06:12:40|440.98|438.18|441.29|438.49|441.29|438.49|440.98|438.18|0
1650435170000|2022-04-20 06:12:50|441.45|438.65|441.29|438.49|441.45|438.65|441.29|438.49|0
1650435180000|2022-04-20 06:13:00|441.21|438.41|440.98|438.18|441.21|438.41|440.98|438.18|0
1650435190000|2022-04-20 06:13:10|440.82|438.02|440.98|438.18|440.98|438.18|440.82|438.02|0
1650435200000|2022-04-20 06:13:20|440.89|438.09|441.14|438.34|441.14|438.34|440.89|438.09|0
1650435210000|2022-04-20 06:13:30|441.29|438.49|441.29|438.49|441.29|438.49|441.14|438.34|0
1650435220000|2022-04-20 06:13:40|441.45|438.65|441.45|438.65|441.45|438.65|441.45|438.65|0
1650435230000|2022-04-20 06:13:50|441.29|438.49|441.45|438.65|441.61|438.81|441.29|438.49|0
1650435240000|2022-04-20 06:14:00|441.37|438.57|441.29|438.49|441.37|438.57|441.29|438.49|0
1650435250000|2022-04-20 06:14:10|441.45|438.65|441.29|438.49|441.45|438.65|441.29|438.49|0
1650435260000|2022-04-20 06:14:20|441.21|438.41|441.21|438.41|441.21|438.41|441.21|438.41|0
1650435270000|2022-04-20 06:14:30|441.14|438.34|441.21|438.41|441.21|438.41|441.14|438.34|0
1650435280000|2022-04-20 06:14:40|441.14|438.34|440.98|438.18|441.14|438.34|440.98|438.18|0
1650435290000|2022-04-20 06:14:50|441.14|438.34|441.14|438.34|441.14|438.34|441.14|438.34|0
1650435300000|2022-04-20 06:15:00|440.98|438.18|440.98|438.18|440.98|438.18|440.89|438.09|0
1650435310000|2022-04-20 06:15:10|440.82|438.02|440.66|437.86|440.82|438.02|440.66|437.86|0
1650435320000|2022-04-20 06:15:20|440.98|438.18|440.98|438.18|441.21|438.41|440.82|438.02|0
1650435330000|2022-04-20 06:15:30|441.13|438.33|440.98|438.18|441.13|438.33|440.98|438.18|0
1650435340000|2022-04-20 06:15:40|441.13|438.33|441.13|438.33|441.13|438.33|441.13|438.33|0
1650435350000|2022-04-20 06:15:50|441.05|438.25|441.05|438.25|441.05|438.25|441.05|438.25|0
1650435360000|2022-04-20 06:16:00|440.82|438.02|440.89|438.09|440.98|438.18|440.82|438.02|0
1650435370000|2022-04-20 06:16:10|440.82|438.02|440.82|438.02|440.82|438.02|440.66|437.86|0
1650435380000|2022-04-20 06:16:20|440.5|437.7|440.66|437.86|440.66|437.86|440.5|437.7|0
1650435390000|2022-04-20 06:16:30|440.73|437.93|440.5|437.7|440.73|437.93|440.5|437.7|0
1650435400000|2022-04-20 06:16:40|440.58|437.78|440.66|437.86|440.73|437.93|440.58|437.78|0
1650435410000|2022-04-20 06:16:50|440.82|438.02|440.66|437.86|440.82|438.02|440.66|437.86|0
1650435420000|2022-04-20 06:17:00|440.5|437.7|440.5|437.7|440.5|437.7|440.5|437.7|0
1650435440000|2022-04-20 06:17:20|440.34|437.54|440.34|437.54|440.5|437.7|440.34|437.54|0
1650435450000|2022-04-20 06:17:30|440.5|437.7|440.5|437.7|440.66|437.86|440.5|437.7|0
1650435460000|2022-04-20 06:17:40|440.34|437.54|440.34|437.54|440.34|437.54|440.34|437.54|0
1650435470000|2022-04-20 06:17:50|440.02|437.22|440.02|437.22|440.02|437.22|439.87|437.07|0
1650435480000|2022-04-20 06:18:00|439.87|437.07|439.87|437.07|439.87|437.07|439.71|436.91|0
1650435490000|2022-04-20 06:18:10|440.02|437.22|440.26|437.46|440.26|437.46|440.02|437.22|0
1650435500000|2022-04-20 06:18:20|440.34|437.54|440.34|437.54|440.34|437.54|440.18|437.38|0
1650435530000|2022-04-20 06:18:50|440.5|437.7|440.66|437.86|440.66|437.86|440.5|437.7|0
1650435540000|2022-04-20 06:19:00|440.82|438.02|440.73|437.93|440.82|438.02|440.73|437.93|0
1650435550000|2022-04-20 06:19:10|440.66|437.86|440.34|437.54|440.66|437.86|440.34|437.54|0
1650435560000|2022-04-20 06:19:20|440.18|437.38|440.5|437.7|440.5|437.7|440.18|437.38|0
1650435570000|2022-04-20 06:19:30|440.66|437.86|440.66|437.86|440.66|437.86|440.66|437.86|0
1650435580000|2022-04-20 06:19:40|440.42|437.62|440.66|437.86|440.66|437.86|440.42|437.62|0
1650435590000|2022-04-20 06:19:50|440.5|437.7|440.18|437.38|440.5|437.7|440.18|437.38|0
1650435600000|2022-04-20 06:20:00|440.34|437.54|440.18|437.38|440.34|437.54|440.18|437.38|0
1650435620000|2022-04-20 06:20:20|440.1|437.3|440.02|437.22|440.1|437.3|440.02|437.22|0
1650435630000|2022-04-20 06:20:30|439.94|437.14|439.71|436.91|439.94|437.14|439.71|436.91|0
1650435640000|2022-04-20 06:20:40|439.86|437.06|439.71|436.91|439.86|437.06|439.71|436.91|0
1650435650000|2022-04-20 06:20:50|439.86|437.06|440.02|437.22|440.02|437.22|439.86|437.06|0
1650435660000|2022-04-20 06:21:00|439.86|437.06|440.1|437.3|440.1|437.3|439.86|437.06|0
1650435670000|2022-04-20 06:21:10|440.18|437.38|440.18|437.38|440.26|437.46|440.18|437.38|0
1650435680000|2022-04-20 06:21:20|440.34|437.54|440.34|437.54|440.34|437.54|440.34|437.54|0
1650435690000|2022-04-20 06:21:30|440.5|437.7|440.66|437.86|440.66|437.86|440.5|437.7|0
1650435700000|2022-04-20 06:21:40|440.5|437.7|440.57|437.77|440.57|437.77|440.5|437.7|0
1650435710000|2022-04-20 06:21:50|440.66|437.86|440.66|437.86|440.66|437.86|440.57|437.77|0
1650435720000|2022-04-20 06:22:00|440.5|437.7|440.5|437.7|440.5|437.7|440.5|437.7|0
1650435730000|2022-04-20 06:22:10|440.42|437.62|440.34|437.54|440.42|437.62|440.34|437.54|0
1650435740000|2022-04-20 06:22:20|440.42|437.62|440.42|437.62|440.42|437.62|440.42|437.62|0
1650435750000|2022-04-20 06:22:30|440.34|437.54|440.34|437.54|440.5|437.7|440.34|437.54|0
1650435760000|2022-04-20 06:22:40|440.5|437.7|440.57|437.77|440.66|437.86|440.5|437.7|0
1650435770000|2022-04-20 06:22:50|440.34|437.54|440.34|437.54|440.34|437.54|440.34|437.54|0
1650435790000|2022-04-20 06:23:10|440.5|437.7|440.81|438.01|440.81|438.01|440.5|437.7|0
1650435800000|2022-04-20 06:23:20|440.97|438.17|440.97|438.17|441.13|438.33|440.97|438.17|0
1650435810000|2022-04-20 06:23:30|441.05|438.25|441.13|438.33|441.13|438.33|440.97|438.17|0
1650435820000|2022-04-20 06:23:40|440.97|438.17|440.97|438.17|440.97|438.17|440.97|438.17|0
1650435830000|2022-04-20 06:23:50|441.05|438.25|441.13|438.33|441.13|438.33|441.05|438.25|0
1650435840000|2022-04-20 06:24:00|441.29|438.49|440.97|438.17|441.29|438.49|440.97|438.17|0
1650435850000|2022-04-20 06:24:10|440.66|437.86|440.81|438.01|440.81|438.01|440.66|437.86|0
1650435860000|2022-04-20 06:24:20|440.66|437.86|440.97|438.17|440.97|438.17|440.66|437.86|0
1650435880000|2022-04-20 06:24:40|440.81|438.01|440.65|437.85|440.81|438.01|440.65|437.85|0
1650435890000|2022-04-20 06:24:50|440.73|437.93|440.65|437.85|440.81|438.01|440.65|437.85|0
1650435900000|2022-04-20 06:25:00|440.5|437.7|440.81|438.01|440.81|438.01|440.5|437.7|0
1650435910000|2022-04-20 06:25:10|440.65|437.85|440.97|438.17|440.97|438.17|440.65|437.85|0
1650435920000|2022-04-20 06:25:20|440.81|438.01|440.65|437.85|440.81|438.01|440.65|437.85|0
1650435930000|2022-04-20 06:25:30|440.81|438.01|440.73|437.93|440.81|438.01|440.73|437.93|0
1650435940000|2022-04-20 06:25:40|440.81|438.01|440.81|438.01|440.81|438.01|440.81|438.01|0
1650435950000|2022-04-20 06:25:50|440.18|437.38|440.18|437.38|440.18|437.38|440.18|437.38|0
1650435960000|2022-04-20 06:26:00|440.5|437.7|440.5|437.7|440.5|437.7|440.5|437.7|0
1650435970000|2022-04-20 06:26:10|440.65|437.85|440.65|437.85|440.65|437.85|440.65|437.85|0
1650435980000|2022-04-20 06:26:20|440.5|437.7|440.5|437.7|440.5|437.7|440.5|437.7|0
1650436000000|2022-04-20 06:26:40|440.41|437.61|440.41|437.61|440.41|437.61|440.41|437.61|0
1650436010000|2022-04-20 06:26:50|440.5|437.7|440.5|437.7|440.5|437.7|440.5|437.7|0
1650436020000|2022-04-20 06:27:00|440.57|437.77|440.34|437.54|440.57|437.77|440.34|437.54|0
1650436030000|2022-04-20 06:27:10|440.18|437.38|440.34|437.54|440.34|437.54|440.18|437.38|0
1650436040000|2022-04-20 06:27:20|439.86|437.06|439.86|437.06|439.86|437.06|439.86|437.06|0
1650436050000|2022-04-20 06:27:30|439.7|436.9|439.7|436.9|439.7|436.9|439.39|436.59|0
1650436060000|2022-04-20 06:27:40|439.86|437.06|439.7|436.9|439.86|437.06|439.7|436.9|0
1650436070000|2022-04-20 06:27:50|439.54|436.74|439.39|436.59|439.54|436.74|439.39|436.59|0
1650436080000|2022-04-20 06:28:00|439.23|436.43|439.07|436.27|439.23|436.43|439.07|436.27|0
1650436090000|2022-04-20 06:28:10|439.23|436.43|438.91|436.11|439.39|436.59|438.91|436.11|0
1650436100000|2022-04-20 06:28:20|438.75|435.95|438.6|435.8|438.75|435.95|438.6|435.8|0
1650436110000|2022-04-20 06:28:30|438.91|436.11|438.67|435.87|438.91|436.11|438.67|435.87|0
1650436120000|2022-04-20 06:28:40|438.75|435.95|438.59|435.79|438.75|435.95|438.59|435.79|0
1650436130000|2022-04-20 06:28:50|438.28|435.48|438.28|435.48|438.28|435.48|438.28|435.48|0
1650436140000|2022-04-20 06:29:00|438.44|435.64|438.28|435.48|438.44|435.64|438.28|435.48|0
1650436150000|2022-04-20 06:29:10|438.12|435.32|438.44|435.64|438.44|435.64|438.12|435.32|0
1650436160000|2022-04-20 06:29:20|438.59|435.79|438.59|435.79|438.75|435.95|438.59|435.79|0
1650436180000|2022-04-20 06:29:40|438.44|435.64|438.28|435.48|438.44|435.64|438.2|435.4|0
1650436190000|2022-04-20 06:29:50|438.12|435.32|438.12|435.32|438.12|435.32|438.12|435.32|0
1650436200000|2022-04-20 06:30:00|438.28|435.48|438.44|435.64|438.44|435.64|438.12|435.32|0
1650436210000|2022-04-20 06:30:10|438.59|435.79|438.67|435.87|438.91|436.11|438.59|435.79|0
1650436220000|2022-04-20 06:30:20|438.75|435.95|438.44|435.64|438.75|435.95|438.44|435.64|0
1650436230000|2022-04-20 06:30:30|438.59|435.79|438.59|435.79|438.75|435.95|438.59|435.79|0
1650436240000|2022-04-20 06:30:40|438.67|435.87|438.67|435.87|438.67|435.87|438.67|435.87|0
1650436250000|2022-04-20 06:30:50|438.75|435.95|438.75|435.95|438.75|435.95|438.75|435.95|0
1650436260000|2022-04-20 06:31:00|438.91|436.11|438.75|435.95|438.91|436.11|438.75|435.95|0
1650436270000|2022-04-20 06:31:10|438.91|436.11|438.91|436.11|438.91|436.11|438.91|436.11|0
1650436280000|2022-04-20 06:31:20|438.83|436.03|438.75|435.95|438.83|436.03|438.75|435.95|0
1650436300000|2022-04-20 06:31:40|438.59|435.79|438.59|435.79|438.59|435.79|438.59|435.79|0
1650436320000|2022-04-20 06:32:00|438.75|435.95|438.75|435.95|438.75|435.95|438.75|435.95|0
1650436330000|2022-04-20 06:32:10|438.91|436.11|439.07|436.27|439.07|436.27|438.91|436.11|0
1650436340000|2022-04-20 06:32:20|439.23|436.43|439.07|436.27|439.23|436.43|439.07|436.27|0
1650436350000|2022-04-20 06:32:30|438.91|436.11|439.07|436.27|439.07|436.27|438.91|436.11|0
1650436370000|2022-04-20 06:32:50|439.23|436.43|439.38|436.58|439.38|436.58|439.23|436.43|0
1650436380000|2022-04-20 06:33:00|439.23|436.43|439.23|436.43|439.23|436.43|439.23|436.43|0
1650436390000|2022-04-20 06:33:10|439.07|436.27|439.07|436.27|439.07|436.27|439.07|436.27|0
1650436410000|2022-04-20 06:33:30|438.91|436.11|439.07|436.27|439.07|436.27|438.91|436.11|0
1650436420000|2022-04-20 06:33:40|439.23|436.43|439.23|436.43|439.23|436.43|439.23|436.43|0
1650436430000|2022-04-20 06:33:50|439.3|436.5|439.3|436.5|439.3|436.5|439.3|436.5|0
1650436440000|2022-04-20 06:34:00|439.38|436.58|439.38|436.58|439.38|436.58|439.38|436.58|0
1650436450000|2022-04-20 06:34:10|439.23|436.43|439.38|436.58|439.38|436.58|439.23|436.43|0
1650436460000|2022-04-20 06:34:20|439.54|436.74|439.7|436.9|439.7|436.9|439.54|436.74|0
1650436470000|2022-04-20 06:34:30|439.54|436.74|439.7|436.9|439.7|436.9|439.54|436.74|0
1650436480000|2022-04-20 06:34:40|439.54|436.74|439.54|436.74|439.7|436.9|439.54|436.74|0
1650436490000|2022-04-20 06:34:50|439.38|436.58|439.54|436.74|439.54|436.74|439.38|436.58|0
1650436500000|2022-04-20 06:35:00|439.46|436.66|439.38|436.58|439.46|436.66|439.38|436.58|0
1650436510000|2022-04-20 06:35:10|439.7|436.9|439.62|436.82|439.7|436.9|439.54|436.74|0
1650436520000|2022-04-20 06:35:20|439.54|436.74|439.54|436.74|439.54|436.74|439.54|436.74|0
1650436550000|2022-04-20 06:35:50|439.7|436.9|439.7|436.9|439.7|436.9|439.7|436.9|0
1650436570000|2022-04-20 06:36:10|439.54|436.74|439.54|436.74|439.54|436.74|439.54|436.74|0
1650436580000|2022-04-20 06:36:20|439.38|436.58|439.38|436.58|439.38|436.58|439.38|436.58|0
1650436590000|2022-04-20 06:36:30|439.22|436.42|439.22|436.42|439.22|436.42|439.22|436.42|0
1650436610000|2022-04-20 06:36:50|439.38|436.58|439.38|436.58|439.38|436.58|439.38|436.58|0
1650436640000|2022-04-20 06:37:20|439.22|436.42|439.22|436.42|439.22|436.42|439.22|436.42|0
1650436650000|2022-04-20 06:37:30|439.38|436.58|439.38|436.58|439.38|436.58|439.38|436.58|0
1650436660000|2022-04-20 06:37:40|439.54|436.74|439.54|436.74|439.54|436.74|439.54|436.74|0
1650436670000|2022-04-20 06:37:50|439.7|436.9|439.7|436.9|439.7|436.9|439.7|436.9|0
1650436680000|2022-04-20 06:38:00|439.86|437.06|439.93|437.13|439.93|437.13|439.7|436.9|0
1650436690000|2022-04-20 06:38:10|440.02|437.22|440.01|437.21|440.02|437.22|440.01|437.21|0
1650436700000|2022-04-20 06:38:20|439.93|437.13|439.93|437.13|439.93|437.13|439.93|437.13|0
1650436710000|2022-04-20 06:38:30|439.86|437.06|440.33|437.53|440.33|437.53|439.86|437.06|0
1650436720000|2022-04-20 06:38:40|440.41|437.61|440.41|437.61|440.41|437.61|440.41|437.61|0
1650436730000|2022-04-20 06:38:50|440.33|437.53|440.33|437.53|440.33|437.53|440.33|437.53|0
1650436740000|2022-04-20 06:39:00|440.25|437.45|440.41|437.61|440.41|437.61|440.25|437.45|0
1650436750000|2022-04-20 06:39:10|440.49|437.69|440.81|438.01|440.81|438.01|440.49|437.69|0
1650436760000|2022-04-20 06:39:20|440.72|437.92|440.81|438.01|440.81|438.01|440.72|437.92|0
1650436770000|2022-04-20 06:39:30|440.65|437.85|440.65|437.85|440.65|437.85|440.65|437.85|0
1650436780000|2022-04-20 06:39:40|440.81|438.01|440.81|438.01|440.81|438.01|440.81|438.01|0
1650436790000|2022-04-20 06:39:50|440.72|437.92|440.72|437.92|440.72|437.92|440.72|437.92|0
1650436800000|2022-04-20 06:40:00|440.81|438.01|440.81|438.01|440.81|438.01|440.81|438.01|0
1650436810000|2022-04-20 06:40:10|440.65|437.85|440.49|437.69|440.65|437.85|440.49|437.69|0
1650436820000|2022-04-20 06:40:20|440.33|437.53|440.33|437.53|440.33|437.53|440.17|437.37|0
1650436830000|2022-04-20 06:40:30|440.17|437.37|440.01|437.21|440.17|437.37|440.01|437.21|0
1650436840000|2022-04-20 06:40:40|439.86|437.06|439.86|437.06|439.86|437.06|439.86|437.06|0
1650436850000|2022-04-20 06:40:50|440.01|437.21|440.17|437.37|440.17|437.37|440.01|437.21|0
1650436860000|2022-04-20 06:41:00|440.33|437.53|440.17|437.37|440.33|437.53|440.17|437.37|0
1650436880000|2022-04-20 06:41:20|440.01|437.21|440.01|437.21|440.09|437.29|440.01|437.21|0
1650436890000|2022-04-20 06:41:30|440.17|437.37|440.33|437.53|440.33|437.53|440.17|437.37|0
1650436900000|2022-04-20 06:41:40|440.49|437.69|440.49|437.69|440.49|437.69|440.49|437.69|0
1650436910000|2022-04-20 06:41:50|440.65|437.85|440.49|437.69|440.65|437.85|440.49|437.69|0
1650436920000|2022-04-20 06:42:00|440.65|437.85|440.56|437.76|440.72|437.92|440.56|437.76|0
1650436930000|2022-04-20 06:42:10|440.65|437.85|440.65|437.85|440.65|437.85|440.65|437.85|0
1650436940000|2022-04-20 06:42:20|440.49|437.69|440.49|437.69|440.49|437.69|440.49|437.69|0
1650436950000|2022-04-20 06:42:30|440.41|437.61|440.41|437.61|440.41|437.61|440.41|437.61|0
1650436960000|2022-04-20 06:42:40|440.33|437.53|440.33|437.53|440.33|437.53|440.33|437.53|0
1650436980000|2022-04-20 06:43:00|440.41|437.61|440.49|437.69|440.49|437.69|440.33|437.53|0
1650436990000|2022-04-20 06:43:10|440.33|437.53|440.33|437.53|440.33|437.53|440.33|437.53|0
1650437000000|2022-04-20 06:43:20|440.49|437.69|440.49|437.69|440.49|437.69|440.49|437.69|0
1650437010000|2022-04-20 06:43:30|440.65|437.85|440.56|437.76|440.65|437.85|440.49|437.69|0
1650437020000|2022-04-20 06:43:40|440.49|437.69|440.17|437.37|440.65|437.85|440.17|437.37|0
1650437030000|2022-04-20 06:43:50|440.01|437.21|440.01|437.21|440.01|437.21|440.01|437.21|0
1650437040000|2022-04-20 06:44:00|440.17|437.37|440.17|437.37|440.17|437.37|440.17|437.37|0
1650437050000|2022-04-20 06:44:10|440.33|437.53|440.49|437.69|440.65|437.85|440.33|437.53|0
1650437060000|2022-04-20 06:44:20|440.33|437.53|440.49|437.69|440.49|437.69|440.33|437.53|0
1650437070000|2022-04-20 06:44:30|440.33|437.53|440.49|437.69|440.49|437.69|440.33|437.53|0
1650437080000|2022-04-20 06:44:40|440.65|437.85|440.72|437.92|440.72|437.92|440.65|437.85|0
1650437090000|2022-04-20 06:44:50|440.65|437.85|440.8|438|440.8|438|440.65|437.85|0
1650437100000|2022-04-20 06:45:00|441.12|438.32|440.96|438.16|441.12|438.32|440.96|438.16|0
1650437110000|2022-04-20 06:45:10|440.88|438.08|440.8|438|440.88|438.08|440.8|438|0
1650437130000|2022-04-20 06:45:30|440.72|437.92|440.72|437.92|440.72|437.92|440.72|437.92|0
1650437140000|2022-04-20 06:45:40|440.96|438.16|441.12|438.32|441.12|438.32|440.96|438.16|0
1650437150000|2022-04-20 06:45:50|441.28|438.48|441.28|438.48|441.28|438.48|441.2|438.4|0
1650437160000|2022-04-20 06:46:00|441.2|438.4|441.28|438.48|441.28|438.48|441.2|438.4|0
1650437170000|2022-04-20 06:46:10|441.2|438.4|441.28|438.48|441.28|438.48|441.12|438.32|0
1650437180000|2022-04-20 06:46:20|441.44|438.64|441.28|438.48|441.44|438.64|441.28|438.48|0
1650437190000|2022-04-20 06:46:30|441.44|438.64|441.44|438.64|441.44|438.64|441.28|438.48|0
1650437200000|2022-04-20 06:46:40|441.28|438.48|441.44|438.64|441.6|438.8|441.28|438.48|0
1650437210000|2022-04-20 06:46:50|441.51|438.71|441.44|438.64|441.51|438.71|441.44|438.64|0
1650437220000|2022-04-20 06:47:00|441.6|438.8|441.6|438.8|441.6|438.8|441.51|438.71|0
1650437230000|2022-04-20 06:47:10|441.75|438.95|441.75|438.95|441.91|439.11|441.75|438.95|0
1650437250000|2022-04-20 06:47:30|441.6|438.8|441.44|438.64|441.6|438.8|441.44|438.64|0
1650437260000|2022-04-20 06:47:40|441.28|438.48|441.28|438.48|441.28|438.48|441.28|438.48|0
1650437270000|2022-04-20 06:47:50|441.12|438.32|441.2|438.4|441.28|438.48|441.12|438.32|0
1650437280000|2022-04-20 06:48:00|441.28|438.48|441.44|438.64|441.44|438.64|441.2|438.4|0
1650437290000|2022-04-20 06:48:10|441.28|438.48|441.28|438.48|441.28|438.48|441.28|438.48|0
1650437300000|2022-04-20 06:48:20|441.35|438.55|441.44|438.64|441.44|438.64|441.35|438.55|0
1650437310000|2022-04-20 06:48:30|441.6|438.8|441.6|438.8|441.6|438.8|441.6|438.8|0
1650437320000|2022-04-20 06:48:40|441.75|438.95|441.75|438.95|441.75|438.95|441.75|438.95|0
1650437330000|2022-04-20 06:48:50|441.91|439.11|441.75|438.95|441.91|439.11|441.75|438.95|0
1650437340000|2022-04-20 06:49:00|441.67|438.87|441.6|438.8|441.67|438.87|441.6|438.8|0
1650437350000|2022-04-20 06:49:10|441.67|438.87|441.6|438.8|441.67|438.87|441.6|438.8|0
1650437360000|2022-04-20 06:49:20|441.44|438.64|441.44|438.64|441.44|438.64|441.44|438.64|0
1650437380000|2022-04-20 06:49:40|441.6|438.8|441.6|438.8|441.6|438.8|441.6|438.8|0
1650437390000|2022-04-20 06:49:50|441.44|438.64|441.12|438.32|441.44|438.64|441.12|438.32|0
1650437400000|2022-04-20 06:50:00|441.28|438.48|441.28|438.48|441.28|438.48|441.28|438.48|0
1650437410000|2022-04-20 06:50:10|441.2|438.4|441.2|438.4|441.2|438.4|441.2|438.4|0
1650437420000|2022-04-20 06:50:20|441.28|438.48|441.28|438.48|441.28|438.48|441.2|438.4|0
1650437430000|2022-04-20 06:50:30|441.12|438.32|440.96|438.16|441.12|438.32|440.96|438.16|0
1650437440000|2022-04-20 06:50:40|441.04|438.24|440.88|438.08|441.04|438.24|440.88|438.08|0
1650437450000|2022-04-20 06:50:50|440.72|437.92|440.48|437.68|440.72|437.92|440.48|437.68|0
1650437460000|2022-04-20 06:51:00|440.64|437.84|440.01|437.21|440.64|437.84|440.01|437.21|0
1650437470000|2022-04-20 06:51:10|440.17|437.37|440.17|437.37|440.17|437.37|440.17|437.37|0
1650437480000|2022-04-20 06:51:20|440.33|437.53|440.33|437.53|440.33|437.53|440.33|437.53|0
1650437490000|2022-04-20 06:51:30|440.4|437.6|440.48|437.68|440.48|437.68|440.33|437.53|0
1650437500000|2022-04-20 06:51:40|440.8|438|440.8|438|440.8|438|440.8|438|0
1650437510000|2022-04-20 06:51:50|440.64|437.84|440.8|438|440.8|438|440.64|437.84|0
1650437520000|2022-04-20 06:52:00|440.96|438.16|441.12|438.32|441.12|438.32|440.96|438.16|0
1650437530000|2022-04-20 06:52:10|441.28|438.48|441.35|438.55|441.35|438.55|441.28|438.48|0
1650437540000|2022-04-20 06:52:20|441.44|438.64|441.44|438.64|441.44|438.64|441.35|438.55|0
1650437550000|2022-04-20 06:52:30|441.59|438.79|441.44|438.64|441.59|438.79|441.44|438.64|0
1650437560000|2022-04-20 06:52:40|441.35|438.55|441.28|438.48|441.35|438.55|441.28|438.48|0
1650437570000|2022-04-20 06:52:50|441.12|438.32|441.12|438.32|441.12|438.32|441.12|438.32|0
1650437600000|2022-04-20 06:53:20|441.04|438.24|441.19|438.39|441.28|438.48|441.04|438.24|0
1650437610000|2022-04-20 06:53:30|441.28|438.48|441.28|438.48|441.28|438.48|441.28|438.48|0
1650437630000|2022-04-20 06:53:50|441.43|438.63|441.59|438.79|441.59|438.79|441.43|438.63|0
1650437640000|2022-04-20 06:54:00|441.67|438.87|441.83|439.03|441.83|439.03|441.67|438.87|0
1650437650000|2022-04-20 06:54:10|441.75|438.95|441.75|438.95|441.75|438.95|441.59|438.79|0
1650437660000|2022-04-20 06:54:20|441.67|438.87|441.67|438.87|441.67|438.87|441.67|438.87|0
1650437670000|2022-04-20 06:54:30|441.59|438.79|441.59|438.79|441.59|438.79|441.59|438.79|0
1650437680000|2022-04-20 06:54:40|441.43|438.63|441.43|438.63|441.43|438.63|441.43|438.63|0
1650437690000|2022-04-20 06:54:50|441.28|438.48|441.12|438.32|441.28|438.48|441.12|438.32|0
1650437720000|2022-04-20 06:55:20|441.28|438.48|441.28|438.48|441.28|438.48|441.28|438.48|0
1650437750000|2022-04-20 06:55:50|441.12|438.32|441.12|438.32|441.12|438.32|440.96|438.16|0
1650437760000|2022-04-20 06:56:00|441.27|438.47|440.96|438.16|441.27|438.47|440.96|438.16|0
1650437770000|2022-04-20 06:56:10|441.12|438.32|440.96|438.16|441.12|438.32|440.8|438|0
1650437780000|2022-04-20 06:56:20|440.64|437.84|440.64|437.84|440.64|437.84|440.48|437.68|0
1650437790000|2022-04-20 06:56:30|440.8|438|440.8|438|440.8|438|440.8|438|0
1650437800000|2022-04-20 06:56:40|440.64|437.84|440.8|438|440.8|438|440.64|437.84|0
1650437810000|2022-04-20 06:56:50|440.72|437.92|440.64|437.84|440.72|437.92|440.64|437.84|0
1650437820000|2022-04-20 06:57:00|440.72|437.92|440.8|438|440.8|438|440.64|437.84|0
1650437830000|2022-04-20 06:57:10|440.64|437.84|440.48|437.68|440.64|437.84|440.48|437.68|0
1650437840000|2022-04-20 06:57:20|440.32|437.52|440.32|437.52|440.32|437.52|440.32|437.52|0
1650437850000|2022-04-20 06:57:30|440.48|437.68|440.32|437.52|440.48|437.68|440.32|437.52|0
1650437860000|2022-04-20 06:57:40|440.16|437.36|440.16|437.36|440.16|437.36|440.16|437.36|0
1650437870000|2022-04-20 06:57:50|440.24|437.44|440.16|437.36|440.24|437.44|440.16|437.36|0
1650437880000|2022-04-20 06:58:00|440.32|437.52|440.48|437.68|440.48|437.68|440.32|437.52|0
1650437890000|2022-04-20 06:58:10|440.64|437.84|440.64|437.84|440.64|437.84|440.48|437.68|0
1650437900000|2022-04-20 06:58:20|440.8|438|441.12|438.32|441.12|438.32|440.8|438|0
1650437910000|2022-04-20 06:58:30|440.96|438.16|440.87|438.07|440.96|438.16|440.87|438.07|0
1650437920000|2022-04-20 06:58:40|440.8|438|440.56|437.76|440.8|438|440.56|437.76|0
1650437930000|2022-04-20 06:58:50|440.48|437.68|440.48|437.68|440.48|437.68|440.48|437.68|0
1650437950000|2022-04-20 06:59:10|440.32|437.52|440.16|437.36|440.32|437.52|440.16|437.36|0
1650437960000|2022-04-20 06:59:20|440.32|437.52|440.4|437.6|440.4|437.6|440.32|437.52|0
1650437970000|2022-04-20 06:59:30|440.48|437.68|440.64|437.84|440.64|437.84|440.48|437.68|0
1650437980000|2022-04-20 06:59:40|440.48|437.68|440.64|437.84|440.64|437.84|440.48|437.68|0
1650437990000|2022-04-20 06:59:50|440.72|437.92|440.8|438|440.8|438|440.72|437.92|0
1650438000000|2022-04-20 07:00:00|441.03|438.23|441.11|438.31|441.11|438.31|440.96|438.16|0
1650438010000|2022-04-20 07:00:10|441.03|438.23|440.96|438.16|441.19|438.39|440.8|438|0
1650438020000|2022-04-20 07:00:20|440.64|437.84|440.96|438.16|440.96|438.16|440.64|437.84|0
1650438030000|2022-04-20 07:00:30|441.27|438.47|440.96|438.16|441.43|438.63|440.96|438.16|0
1650438040000|2022-04-20 07:00:40|440.8|438|440.96|438.16|440.96|438.16|440.64|437.84|0
1650438050000|2022-04-20 07:00:50|440.8|438|440.8|438|440.8|438|440.64|437.84|0
1650438060000|2022-04-20 07:01:00|440.64|437.84|440.71|437.91|440.8|438|440.64|437.84|0
1650438070000|2022-04-20 07:01:10|440.64|437.84|439.37|436.57|440.64|437.84|439.37|436.57|0
1650438080000|2022-04-20 07:01:20|439.29|436.49|439.21|436.41|439.29|436.49|438.9|436.1|0
1650438090000|2022-04-20 07:01:30|439.05|436.25|439.13|436.33|439.21|436.41|439.05|436.25|0
1650438100000|2022-04-20 07:01:40|439.21|436.41|439.29|436.49|439.53|436.73|439.21|436.41|0
1650438110000|2022-04-20 07:01:50|439.53|436.73|439.21|436.41|439.53|436.73|439.21|436.41|0
1650438120000|2022-04-20 07:02:00|438.74|435.94|437.95|435.15|438.74|435.94|437.95|435.15|0
1650438130000|2022-04-20 07:02:10|437.79|434.99|437.63|434.83|437.79|434.99|437.63|434.83|0
1650438140000|2022-04-20 07:02:20|437.47|434.67|437.79|434.99|437.79|434.99|437.47|434.67|0
1650438150000|2022-04-20 07:02:30|437.95|435.15|438.66|435.86|438.9|436.1|437.95|435.15|0
1650438160000|2022-04-20 07:02:40|438.58|435.78|438.66|435.86|438.9|436.1|438.58|435.78|0
1650438170000|2022-04-20 07:02:50|438.74|435.94|438.26|435.46|438.74|435.94|438.26|435.46|0
1650438180000|2022-04-20 07:03:00|438.66|435.86|438.78|435.42|438.86|435.86|438.66|435.34|0
1650438190000|2022-04-20 07:03:10|438.7|435.34|438.86|435.5|438.86|435.5|438.38|435.02|0
1650438200000|2022-04-20 07:03:20|439.18|435.82|439.65|436.29|439.65|436.29|439.02|435.66|0
1650438210000|2022-04-20 07:03:30|439.81|436.45|439.65|436.29|439.81|436.45|439.65|436.29|0
1650438220000|2022-04-20 07:03:40|439.25|435.89|438.86|435.5|439.49|436.13|438.86|435.5|0
1650438230000|2022-04-20 07:03:50|438.93|435.57|439.49|436.13|439.49|436.13|438.93|435.57|0
1650438240000|2022-04-20 07:04:00|439.57|436.21|439.49|436.13|439.65|436.29|439.49|436.13|0
1650438250000|2022-04-20 07:04:10|439.65|436.29|439.65|436.29|439.81|436.45|439.65|436.29|0
1650438260000|2022-04-20 07:04:20|439.49|436.13|439.49|436.13|439.49|436.13|439.49|436.13|0
1650438270000|2022-04-20 07:04:30|439.33|435.97|439.41|436.05|439.49|436.13|439.33|435.97|0
1650438280000|2022-04-20 07:04:40|439.49|436.13|439.65|436.29|439.65|436.29|439.49|436.13|0
1650438290000|2022-04-20 07:04:50|439.73|436.37|439.97|436.61|440.04|436.68|439.73|436.37|0
1650438300000|2022-04-20 07:05:00|439.96|437.08|440.36|437.48|440.36|437.48|439.96|437.08|0
1650438310000|2022-04-20 07:05:10|440.52|437.64|441.15|438.27|441.15|438.27|440.52|437.64|0
1650438320000|2022-04-20 07:05:20|441.23|438.35|440.75|437.87|441.31|438.43|440.75|437.87|0
1650438330000|2022-04-20 07:05:30|440.68|437.8|440.04|437.16|440.68|437.8|440.04|437.16|0
1650438340000|2022-04-20 07:05:40|440.2|437.32|440.52|437.64|440.59|437.71|440.04|437.16|0
1650438350000|2022-04-20 07:05:50|440.68|437.8|440.91|438.03|440.91|438.03|440.68|437.8|0
1650438360000|2022-04-20 07:06:00|440.99|438.11|441.15|438.27|441.15|438.27|440.99|438.11|0
1650438370000|2022-04-20 07:06:10|441.23|438.35|441.79|438.91|441.79|438.91|441.23|438.35|0
1650438380000|2022-04-20 07:06:20|441.63|438.75|441.63|438.75|441.63|438.75|441.31|438.43|0
1650438390000|2022-04-20 07:06:30|441.54|438.66|441.63|438.75|441.79|438.91|441.54|438.66|0
1650438400000|2022-04-20 07:06:40|441.7|438.82|441.94|439.06|441.94|439.06|441.63|438.75|0
1650438410000|2022-04-20 07:06:50|442.26|439.38|442.42|439.54|442.42|439.54|442.1|439.22|0
1650438420000|2022-04-20 07:07:00|442.74|439.86|443.37|440.49|443.37|440.49|442.74|439.86|0
1650438430000|2022-04-20 07:07:10|443.53|440.65|443.69|440.81|443.69|440.81|443.53|440.65|0
1650438440000|2022-04-20 07:07:20|443.53|440.65|443.37|440.49|443.53|440.65|443.22|440.34|0
1650438450000|2022-04-20 07:07:30|444.01|441.13|444.17|441.29|444.17|441.29|443.85|440.97|0
1650438460000|2022-04-20 07:07:40|444.01|441.13|444.17|441.29|444.17|441.29|444.01|441.13|0
1650438470000|2022-04-20 07:07:50|444.09|441.21|443.93|441.05|444.09|441.21|443.85|440.97|0
1650438480000|2022-04-20 07:08:00|444.17|441.29|444.17|441.29|444.17|441.29|443.77|440.89|0
1650438490000|2022-04-20 07:08:10|444.33|441.45|444.65|441.77|444.65|441.77|444.33|441.45|0
1650438500000|2022-04-20 07:08:20|444.49|441.61|444.49|441.61|444.49|441.61|444.33|441.45|0
1650438510000|2022-04-20 07:08:30|444.33|441.45|444.72|441.84|444.72|441.84|444.33|441.45|0
1650438520000|2022-04-20 07:08:40|444.81|441.93|444.65|441.77|444.81|441.93|444.65|441.77|0
1650438530000|2022-04-20 07:08:50|444.49|441.61|444.25|441.37|444.49|441.61|444.25|441.37|0
1650438540000|2022-04-20 07:09:00|444.17|441.29|444.01|441.13|444.17|441.29|444.01|441.13|0
1650438550000|2022-04-20 07:09:10|443.85|440.97|443.53|440.65|443.85|440.97|443.21|440.33|0
1650438560000|2022-04-20 07:09:20|443.85|440.97|444.01|441.13|444.09|441.21|443.85|440.97|0
1650438570000|2022-04-20 07:09:30|443.85|440.97|444.01|441.13|444.01|441.13|443.69|440.81|0
1650438580000|2022-04-20 07:09:40|443.85|440.97|444.17|441.29|444.17|441.29|443.85|440.97|0
1650438590000|2022-04-20 07:09:50|444.33|441.45|444.17|441.29|444.33|441.45|444.17|441.29|0
1650438600000|2022-04-20 07:10:00|444.49|441.61|444.4|441.52|444.49|441.61|444.33|441.45|0
1650438610000|2022-04-20 07:10:10|444.01|441.13|444.17|441.29|444.17|441.29|444.01|441.13|0
1650438620000|2022-04-20 07:10:20|444.09|441.21|444.49|441.61|444.49|441.61|444.09|441.21|0
1650438630000|2022-04-20 07:10:30|444.56|441.68|444.24|441.36|444.56|441.68|444.24|441.36|0
1650438640000|2022-04-20 07:10:40|444.17|441.29|444.4|441.52|444.4|441.52|444.17|441.29|0
1650438650000|2022-04-20 07:10:50|444.65|441.77|444.4|441.52|444.65|441.77|444.4|441.52|0
1650438660000|2022-04-20 07:11:00|444.33|441.45|444.4|441.52|444.49|441.61|444.33|441.45|0
1650438670000|2022-04-20 07:11:10|444.49|441.61|444.8|441.92|444.8|441.92|444.49|441.61|0
1650438680000|2022-04-20 07:11:20|444.65|441.77|444.65|441.77|444.8|441.92|444.65|441.77|0
1650438690000|2022-04-20 07:11:30|444.72|441.84|444.49|441.61|444.72|441.84|444.49|441.61|0
1650438700000|2022-04-20 07:11:40|444.65|441.77|444.01|441.13|444.65|441.77|444.01|441.13|0
1650438710000|2022-04-20 07:11:50|444.17|441.29|444.33|441.45|444.33|441.45|444.17|441.29|0
1650438720000|2022-04-20 07:12:00|444.08|441.2|443.85|440.97|444.08|441.2|443.85|440.97|0
1650438730000|2022-04-20 07:12:10|444.01|441.13|443.93|441.05|444.08|441.2|443.93|441.05|0
1650438740000|2022-04-20 07:12:20|444.17|441.29|444.33|441.45|444.33|441.45|444.17|441.29|0
1650438750000|2022-04-20 07:12:30|444.17|441.29|444.17|441.29|444.33|441.45|444.17|441.29|0
1650438760000|2022-04-20 07:12:40|444.01|441.13|444.01|441.13|444.01|441.13|443.93|441.05|0
1650438770000|2022-04-20 07:12:50|444.08|441.2|444.49|441.61|444.49|441.61|444.08|441.2|0
1650438780000|2022-04-20 07:13:00|444.64|441.76|445.28|442.4|445.28|442.4|444.64|441.76|0
1650438790000|2022-04-20 07:13:10|445.84|442.96|445.76|442.88|446|443.12|445.76|442.88|0
1650438800000|2022-04-20 07:13:20|446.08|443.2|445.44|442.56|446.08|443.2|445.44|442.56|0
1650438810000|2022-04-20 07:13:30|445.12|442.24|444.96|442.08|445.12|442.24|444.8|441.92|0
1650438820000|2022-04-20 07:13:40|444.8|441.92|444.48|441.6|444.8|441.92|444.48|441.6|0
1650438830000|2022-04-20 07:13:50|444.96|442.08|444.64|441.76|444.96|442.08|444.64|441.76|0
1650438840000|2022-04-20 07:14:00|444.8|441.92|444.8|441.92|445.12|442.24|444.8|441.92|0
1650438850000|2022-04-20 07:14:10|444.48|441.6|444.33|441.45|444.48|441.6|444.33|441.45|0
1650438860000|2022-04-20 07:14:20|444.08|441.2|444.33|441.45|444.33|441.45|444.01|441.13|0
1650438870000|2022-04-20 07:14:30|444.01|441.13|443.69|440.81|444.17|441.29|443.69|440.81|0
1650438880000|2022-04-20 07:14:40|443.85|440.97|443.85|440.97|443.85|440.97|443.85|440.97|0
1650438890000|2022-04-20 07:14:50|443.92|441.04|444.48|441.6|444.48|441.6|443.92|441.04|0
1650438900000|2022-04-20 07:15:00|444.8|441.92|444.72|441.84|444.8|441.92|444.64|441.76|0
1650438910000|2022-04-20 07:15:10|445.12|442.24|445.12|442.24|445.12|442.24|444.96|442.08|0
1650438920000|2022-04-20 07:15:20|444.88|442|444.64|441.76|444.88|442|444.64|441.76|0
1650438930000|2022-04-20 07:15:30|444.72|441.84|445.28|442.4|445.28|442.4|444.72|441.84|0
1650438940000|2022-04-20 07:15:40|445.2|442.32|445.77|442.89|445.93|443.05|445.2|442.32|0
1650438950000|2022-04-20 07:15:50|445.85|442.97|445.85|442.97|445.85|442.97|445.85|442.97|0
1650438960000|2022-04-20 07:16:00|445.93|443.05|445.77|442.89|445.93|443.05|445.77|442.89|0
1650438970000|2022-04-20 07:16:10|445.45|442.57|445.45|442.57|445.45|442.57|445.29|442.41|0
1650438980000|2022-04-20 07:16:20|445.61|442.73|445.61|442.73|445.61|442.73|445.45|442.57|0
1650438990000|2022-04-20 07:16:30|445.77|442.89|445.45|442.57|445.77|442.89|445.45|442.57|0
1650439000000|2022-04-20 07:16:40|445.29|442.41|445.29|442.41|445.45|442.57|445.29|442.41|0
1650439010000|2022-04-20 07:16:50|445.37|442.49|445.29|442.41|445.37|442.49|444.98|442.1|0
1650439020000|2022-04-20 07:17:00|445.37|442.49|445.29|442.41|445.45|442.57|445.29|442.41|0
1650439030000|2022-04-20 07:17:10|445.45|442.57|445.37|442.49|445.45|442.57|445.37|442.49|0
1650439040000|2022-04-20 07:17:20|446.02|443.14|445.94|443.06|446.02|443.14|445.86|442.98|0
1650439050000|2022-04-20 07:17:30|446.02|443.14|445.86|442.98|446.02|443.14|445.86|442.98|0
1650439060000|2022-04-20 07:17:40|446.02|443.14|446.18|443.3|446.18|443.3|445.86|442.98|0
1650439070000|2022-04-20 07:17:50|446.5|443.62|446.82|443.94|446.82|443.94|446.34|443.46|0
1650439080000|2022-04-20 07:18:00|446.98|444.1|447.46|444.58|447.46|444.58|446.98|444.1|0
1650439090000|2022-04-20 07:18:10|447.14|444.26|446.98|444.1|447.14|444.26|446.98|444.1|0
1650439100000|2022-04-20 07:18:20|446.66|443.78|446.98|444.1|446.98|444.1|446.66|443.78|0
1650439110000|2022-04-20 07:18:30|446.74|443.86|446.66|443.78|446.82|443.94|446.66|443.78|0
1650439120000|2022-04-20 07:18:40|446.5|443.62|446.18|443.3|446.5|443.62|446.18|443.3|0
1650439130000|2022-04-20 07:18:50|446.34|443.46|446.5|443.62|446.5|443.62|446.34|443.46|0
1650439140000|2022-04-20 07:19:00|446.42|443.54|446.5|443.62|446.66|443.78|446.34|443.46|0
1650439150000|2022-04-20 07:19:10|446.34|443.46|446.58|443.7|446.58|443.7|446.34|443.46|0
1650439160000|2022-04-20 07:19:20|446.74|443.86|446.5|443.62|446.74|443.86|446.5|443.62|0
1650439170000|2022-04-20 07:19:30|446.74|443.86|446.98|444.1|446.98|444.1|446.74|443.86|0
1650439180000|2022-04-20 07:19:40|447.14|444.26|447.3|444.42|447.3|444.42|447.14|444.26|0
1650439190000|2022-04-20 07:19:50|447.14|444.26|447.14|444.26|447.3|444.42|447.14|444.26|0
1650439200000|2022-04-20 07:20:00|446.98|444.1|446.98|444.1|447.14|444.26|446.98|444.1|0
1650439210000|2022-04-20 07:20:10|447.14|444.26|447.05|444.17|447.14|444.26|446.98|444.1|0
1650439220000|2022-04-20 07:20:20|446.98|444.1|447.21|444.33|447.21|444.33|446.98|444.1|0
1650439230000|2022-04-20 07:20:30|447.14|444.26|446.9|444.02|447.14|444.26|446.9|444.02|0
1650439240000|2022-04-20 07:20:40|446.82|443.94|446.98|444.1|446.98|444.1|446.66|443.78|0
1650439250000|2022-04-20 07:20:50|446.9|444.02|446.34|443.46|446.9|444.02|446.34|443.46|0
1650439260000|2022-04-20 07:21:00|446.18|443.3|445.86|442.98|446.18|443.3|445.86|442.98|0
1650439270000|2022-04-20 07:21:10|445.54|442.66|445.94|443.06|445.94|443.06|445.54|442.66|0
1650439280000|2022-04-20 07:21:20|445.86|442.98|445.94|443.06|446.02|443.14|445.86|442.98|0
1650439290000|2022-04-20 07:21:30|446.02|443.14|445.78|442.9|446.02|443.14|445.78|442.9|0
1650439300000|2022-04-20 07:21:40|445.7|442.82|445.86|442.98|445.86|442.98|445.7|442.82|0
1650439310000|2022-04-20 07:21:50|446.02|443.14|445.7|442.82|446.02|443.14|445.62|442.74|0
1650439320000|2022-04-20 07:22:00|445.86|442.98|445.7|442.82|445.86|442.98|445.7|442.82|0
1650439330000|2022-04-20 07:22:10|445.54|442.66|445.7|442.82|445.7|442.82|445.54|442.66|0
1650439340000|2022-04-20 07:22:20|445.86|442.98|445.7|442.82|445.86|442.98|445.7|442.82|0
1650439350000|2022-04-20 07:22:30|445.86|442.98|445.7|442.82|445.86|442.98|445.7|442.82|0
1650439360000|2022-04-20 07:22:40|445.62|442.74|445.7|442.82|445.7|442.82|445.62|442.74|0
1650439370000|2022-04-20 07:22:50|445.86|442.98|445.07|442.19|445.86|442.98|445.07|442.19|0
1650439380000|2022-04-20 07:23:00|444.98|442.1|445.07|442.19|445.38|442.5|444.98|442.1|0
1650439390000|2022-04-20 07:23:10|444.75|441.87|444.51|441.63|444.75|441.87|444.43|441.55|0
1650439400000|2022-04-20 07:23:20|444.67|441.79|444.59|441.71|444.67|441.79|444.59|441.71|0
1650439410000|2022-04-20 07:23:30|444.27|441.39|444.59|441.71|444.59|441.71|444.27|441.39|0
1650439420000|2022-04-20 07:23:40|444.75|441.87|444.59|441.71|444.75|441.87|444.59|441.71|0
1650439430000|2022-04-20 07:23:50|444.75|441.87|444.75|441.87|444.75|441.87|444.59|441.71|0
1650439440000|2022-04-20 07:24:00|444.67|441.79|444.43|441.55|444.75|441.87|444.43|441.55|0
1650439450000|2022-04-20 07:24:10|444.27|441.39|444.27|441.39|444.27|441.39|444.27|441.39|0
1650439460000|2022-04-20 07:24:20|444.43|441.55|444.67|441.79|444.67|441.79|444.43|441.55|0
1650439470000|2022-04-20 07:24:30|444.59|441.71|445.54|442.66|445.54|442.66|444.59|441.71|0
1650439480000|2022-04-20 07:24:40|445.38|442.5|445.22|442.34|445.38|442.5|445.22|442.34|0
1650439490000|2022-04-20 07:24:50|445.38|442.5|445.7|442.82|445.7|442.82|445.38|442.5|0
1650439500000|2022-04-20 07:25:00|445.54|442.66|445.86|442.98|445.86|442.98|445.54|442.66|0
1650439510000|2022-04-20 07:25:10|446.02|443.14|446.34|443.46|446.34|443.46|446.02|443.14|0
1650439520000|2022-04-20 07:25:20|446.18|443.3|446.1|443.22|446.18|443.3|446.1|443.22|0
1650439530000|2022-04-20 07:25:30|446.18|443.3|445.86|442.98|446.18|443.3|445.86|442.98|0
1650439540000|2022-04-20 07:25:40|445.94|443.06|446.02|443.14|446.02|443.14|445.86|442.98|0
1650439550000|2022-04-20 07:25:50|445.86|442.98|445.7|442.82|445.86|442.98|445.7|442.82|0
1650439560000|2022-04-20 07:26:00|445.54|442.66|445.86|442.98|445.86|442.98|445.54|442.66|0
1650439570000|2022-04-20 07:26:10|445.78|442.9|445.78|442.9|445.78|442.9|445.54|442.66|0
1650439580000|2022-04-20 07:26:20|445.54|442.66|445.38|442.5|445.54|442.66|445.38|442.5|0
1650439590000|2022-04-20 07:26:30|445.3|442.42|445.38|442.5|445.38|442.5|445.22|442.34|0
1650439600000|2022-04-20 07:26:40|445.46|442.58|445.7|442.82|445.7|442.82|445.46|442.58|0
1650439610000|2022-04-20 07:26:50|445.62|442.74|445.62|442.74|445.7|442.82|445.62|442.74|0
1650439620000|2022-04-20 07:27:00|445.46|442.58|445.54|442.66|445.54|442.66|445.46|442.58|0
1650439630000|2022-04-20 07:27:10|445.38|442.5|445.14|442.26|445.38|442.5|445.14|442.26|0
1650439640000|2022-04-20 07:27:20|445.06|442.18|444.98|442.1|445.06|442.18|444.91|442.03|0
1650439650000|2022-04-20 07:27:30|444.91|442.03|444.98|442.1|445.06|442.18|444.75|441.87|0
1650439660000|2022-04-20 07:27:40|444.75|441.87|444.82|441.94|444.91|442.03|444.75|441.87|0
1650439670000|2022-04-20 07:27:50|444.59|441.71|444.91|442.03|444.91|442.03|444.59|441.71|0
1650439680000|2022-04-20 07:28:00|445.38|442.5|445.06|442.18|445.38|442.5|445.06|442.18|0
1650439690000|2022-04-20 07:28:10|445.22|442.34|445.06|442.18|445.22|442.34|445.06|442.18|0
1650439700000|2022-04-20 07:28:20|445.22|442.34|445.38|442.5|445.38|442.5|445.22|442.34|0
1650439710000|2022-04-20 07:28:30|445.46|442.58|445.86|442.98|445.86|442.98|445.46|442.58|0
1650439720000|2022-04-20 07:28:40|446.02|443.14|446.02|443.14|446.18|443.3|446.02|443.14|0
1650439730000|2022-04-20 07:28:50|445.86|442.98|445.86|442.98|445.86|442.98|445.86|442.98|0
1650439740000|2022-04-20 07:29:00|446.02|443.14|445.7|442.82|446.02|443.14|445.62|442.74|0
1650439750000|2022-04-20 07:29:10|445.78|442.9|445.7|442.82|446.02|443.14|445.7|442.82|0
1650439760000|2022-04-20 07:29:20|445.54|442.66|445.54|442.66|445.54|442.66|445.54|442.66|0
1650439770000|2022-04-20 07:29:30|445.38|442.5|445.38|442.5|445.54|442.66|445.38|442.5|0
1650439780000|2022-04-20 07:29:40|445.46|442.58|445.54|442.66|445.54|442.66|445.38|442.5|0
1650439790000|2022-04-20 07:29:50|445.62|442.74|445.3|442.42|445.62|442.74|445.3|442.42|0
1650439800000|2022-04-20 07:30:00|445.38|442.5|445.86|442.98|445.86|442.98|445.38|442.5|0
1650439810000|2022-04-20 07:30:10|445.62|442.74|445.62|442.74|445.62|442.74|445.62|442.74|0
1650439820000|2022-04-20 07:30:20|445.7|442.82|446.02|443.14|446.02|443.14|445.7|442.82|0
1650439830000|2022-04-20 07:30:30|445.86|442.98|445.86|442.98|445.94|443.06|445.54|442.66|0
1650439840000|2022-04-20 07:30:40|446.02|443.14|446.41|443.53|446.5|443.62|446.02|443.14|0
1650439850000|2022-04-20 07:30:50|446.81|443.93|446.65|443.77|446.81|443.93|446.57|443.69|0
1650439860000|2022-04-20 07:31:00|446.97|444.09|446.57|443.69|446.97|444.09|446.57|443.69|0
1650439870000|2022-04-20 07:31:10|446.34|443.46|446.65|443.77|446.81|443.93|446.34|443.46|0
1650439880000|2022-04-20 07:31:20|446.41|443.53|446.5|443.62|446.65|443.77|446.41|443.53|0
1650439890000|2022-04-20 07:31:30|446.65|443.77|446.65|443.77|446.65|443.77|446.5|443.62|0
1650439900000|2022-04-20 07:31:40|446.89|444.01|446.73|443.85|446.97|444.09|446.73|443.85|0
1650439910000|2022-04-20 07:31:50|446.97|444.09|446.65|443.77|446.97|444.09|446.65|443.77|0
1650439920000|2022-04-20 07:32:00|446.49|443.61|446.34|443.46|446.65|443.77|446.34|443.46|0
1650439930000|2022-04-20 07:32:10|446.18|443.3|446.09|443.21|446.18|443.3|446.09|443.21|0
1650439940000|2022-04-20 07:32:20|446.02|443.14|446.25|443.37|446.25|443.37|446.02|443.14|0
1650439950000|2022-04-20 07:32:30|446.34|443.46|446.73|443.85|446.81|443.93|446.34|443.46|0
1650439960000|2022-04-20 07:32:40|446.89|444.01|446.89|444.01|446.97|444.09|446.89|444.01|0
1650439970000|2022-04-20 07:32:50|447.05|444.17|447.21|444.33|447.29|444.41|447.05|444.17|0
1650439980000|2022-04-20 07:33:00|446.97|444.09|446.97|444.09|446.97|444.09|446.97|444.09|0
1650439990000|2022-04-20 07:33:10|447.13|444.25|447.05|444.17|447.13|444.25|446.97|444.09|0
1650440000000|2022-04-20 07:33:20|446.65|443.77|446.97|444.09|446.97|444.09|446.65|443.77|0
1650440010000|2022-04-20 07:33:30|447.05|444.17|446.97|444.09|447.05|444.17|446.97|444.09|0
1650440020000|2022-04-20 07:33:40|446.81|443.93|446.97|444.09|446.97|444.09|446.81|443.93|0
1650440030000|2022-04-20 07:33:50|447.13|444.25|447.13|444.25|447.13|444.25|447.13|444.25|0
1650440040000|2022-04-20 07:34:00|446.81|443.93|446.89|444.01|446.89|444.01|446.81|443.93|0
1650440050000|2022-04-20 07:34:10|446.81|443.93|446.65|443.77|446.81|443.93|446.65|443.77|0
1650440060000|2022-04-20 07:34:20|446.57|443.69|446.73|443.85|446.73|443.85|446.49|443.61|0
1650440070000|2022-04-20 07:34:30|446.65|443.77|446.57|443.69|446.65|443.77|446.49|443.61|0
1650440080000|2022-04-20 07:34:40|446.49|443.61|446.65|443.77|446.65|443.77|446.49|443.61|0
1650440090000|2022-04-20 07:34:50|446.97|444.09|446.65|443.77|446.97|444.09|446.65|443.77|0
1650440100000|2022-04-20 07:35:00|446.81|443.93|446.73|443.85|446.81|443.93|446.57|443.69|0
1650440110000|2022-04-20 07:35:10|446.81|443.93|447.13|444.25|447.13|444.25|446.81|443.93|0
1650440120000|2022-04-20 07:35:20|447.29|444.41|447.13|444.25|447.45|444.57|447.13|444.25|0
1650440130000|2022-04-20 07:35:30|447.05|444.17|447.13|444.25|447.13|444.25|446.97|444.09|0
1650440140000|2022-04-20 07:35:40|446.97|444.09|447.05|444.17|447.05|444.17|446.97|444.09|0
1650440150000|2022-04-20 07:35:50|446.97|444.09|446.97|444.09|447.13|444.25|446.97|444.09|0
1650440160000|2022-04-20 07:36:00|446.73|443.85|446.81|443.93|446.89|444.01|446.73|443.85|0
1650440170000|2022-04-20 07:36:10|446.73|443.85|446.97|444.09|446.97|444.09|446.73|443.85|0
1650440180000|2022-04-20 07:36:20|446.81|443.93|446.81|443.93|446.81|443.93|446.81|443.93|0
1650440190000|2022-04-20 07:36:30|446.65|443.77|446.65|443.77|446.65|443.77|446.65|443.77|0
1650440200000|2022-04-20 07:36:40|446.33|443.45|446.17|443.29|446.33|443.45|446.17|443.29|0
1650440210000|2022-04-20 07:36:50|446.09|443.21|446.09|443.21|446.09|443.21|446.09|443.21|0
1650440220000|2022-04-20 07:37:00|445.86|442.98|445.86|442.98|445.86|442.98|445.86|442.98|0
1650440230000|2022-04-20 07:37:10|445.93|443.05|445.77|442.89|445.93|443.05|445.77|442.89|0
1650440240000|2022-04-20 07:37:20|445.7|442.82|445.7|442.82|445.86|442.98|445.7|442.82|0
1650440250000|2022-04-20 07:37:30|445.54|442.66|445.54|442.66|445.54|442.66|445.54|442.66|0
1650440260000|2022-04-20 07:37:40|445.61|442.73|445.7|442.82|445.7|442.82|445.61|442.73|0
1650440270000|2022-04-20 07:37:50|445.61|442.73|445.61|442.73|445.61|442.73|445.61|442.73|0
1650440280000|2022-04-20 07:38:00|445.54|442.66|445.54|442.66|445.54|442.66|445.38|442.5|0
1650440290000|2022-04-20 07:38:10|445.86|442.98|445.93|443.05|445.93|443.05|445.86|442.98|0
1650440300000|2022-04-20 07:38:20|445.86|442.98|446.17|443.29|446.17|443.29|445.86|442.98|0
1650440310000|2022-04-20 07:38:30|446.09|443.21|446.09|443.21|446.33|443.45|446.09|443.21|0
1650440320000|2022-04-20 07:38:40|446.17|443.29|445.93|443.05|446.17|443.29|445.85|442.97|0
1650440330000|2022-04-20 07:38:50|446.01|443.13|445.85|442.97|446.01|443.13|445.85|442.97|0
1650440340000|2022-04-20 07:39:00|445.93|443.05|446.17|443.29|446.17|443.29|445.77|442.89|0
1650440350000|2022-04-20 07:39:10|445.93|443.05|445.7|442.82|445.93|443.05|445.7|442.82|0
1650440360000|2022-04-20 07:39:20|445.61|442.73|445.61|442.73|445.61|442.73|445.54|442.66|0
1650440370000|2022-04-20 07:39:30|445.7|442.82|445.54|442.66|445.7|442.82|445.54|442.66|0
1650440380000|2022-04-20 07:39:40|445.61|442.73|445.77|442.89|445.77|442.89|445.54|442.66|0
1650440390000|2022-04-20 07:39:50|446.01|443.13|446.09|443.21|446.25|443.37|446.01|443.13|0
1650440400000|2022-04-20 07:40:00|446.01|443.13|446.01|443.13|446.01|443.13|446.01|443.13|0
1650440410000|2022-04-20 07:40:10|445.93|443.05|446.33|443.45|446.33|443.45|445.85|442.97|0
1650440420000|2022-04-20 07:40:20|446.49|443.61|446.33|443.45|446.49|443.61|446.33|443.45|0
1650440430000|2022-04-20 07:40:30|446.49|443.61|446.33|443.45|446.49|443.61|446.25|443.37|0
1650440440000|2022-04-20 07:40:40|446.49|443.61|446.41|443.53|446.49|443.61|446.41|443.53|0
1650440450000|2022-04-20 07:40:50|446.57|443.69|446.49|443.61|446.65|443.77|446.49|443.61|0
1650440460000|2022-04-20 07:41:00|446.41|443.53|446.01|443.13|446.49|443.61|446.01|443.13|0
1650440470000|2022-04-20 07:41:10|445.85|442.97|445.85|442.97|445.93|443.05|445.85|442.97|0
1650440480000|2022-04-20 07:41:20|446.17|443.29|446.33|443.45|446.33|443.45|446.17|443.29|0
1650440490000|2022-04-20 07:41:30|446.17|443.29|446.17|443.29|446.25|443.37|446.17|443.29|0
1650440500000|2022-04-20 07:41:40|446.33|443.45|446.33|443.45|446.33|443.45|446.33|443.45|0
1650440510000|2022-04-20 07:41:50|446.49|443.61|446.33|443.45|446.49|443.61|446.33|443.45|0
1650440520000|2022-04-20 07:42:00|446.49|443.61|446.49|443.61|446.49|443.61|446.49|443.61|0
1650440530000|2022-04-20 07:42:10|446.65|443.77|446.57|443.69|446.65|443.77|446.49|443.61|0
1650440540000|2022-04-20 07:42:20|446.49|443.61|446.49|443.61|446.65|443.77|446.49|443.61|0
1650440550000|2022-04-20 07:42:30|446.57|443.69|446.57|443.69|446.57|443.69|446.57|443.69|0
1650440560000|2022-04-20 07:42:40|446.65|443.77|446.41|443.53|446.65|443.77|446.41|443.53|0
1650440570000|2022-04-20 07:42:50|446.33|443.45|446.41|443.53|446.41|443.53|446.33|443.45|0
1650440580000|2022-04-20 07:43:00|446.33|443.45|446.41|443.53|446.49|443.61|446.33|443.45|0
1650440590000|2022-04-20 07:43:10|446.49|443.61|446.49|443.61|446.65|443.77|446.49|443.61|0
1650440600000|2022-04-20 07:43:20|446.25|443.37|446.33|443.45|446.33|443.45|446.25|443.37|0
1650440610000|2022-04-20 07:43:30|446.17|443.29|446.17|443.29|446.17|443.29|446.17|443.29|0
1650440620000|2022-04-20 07:43:40|446.01|443.13|445.85|442.97|446.01|443.13|445.85|442.97|0
1650440630000|2022-04-20 07:43:50|445.93|443.05|445.85|442.97|446.01|443.13|445.85|442.97|0
1650440650000|2022-04-20 07:44:10|445.22|442.34|445.38|442.5|445.38|442.5|445.22|442.34|0
1650440660000|2022-04-20 07:44:20|445.22|442.34|444.9|442.02|445.22|442.34|444.9|442.02|0
1650440670000|2022-04-20 07:44:30|444.74|441.86|444.9|442.02|444.9|442.02|444.74|441.86|0
1650440680000|2022-04-20 07:44:40|444.97|442.09|445.06|442.18|445.06|442.18|444.97|442.09|0
1650440690000|2022-04-20 07:44:50|444.9|442.02|444.82|441.94|445.06|442.18|444.82|441.94|0
1650440700000|2022-04-20 07:45:00|444.9|442.02|444.58|441.7|444.9|442.02|444.58|441.7|0
1650440710000|2022-04-20 07:45:10|444.66|441.78|445.06|442.18|445.06|442.18|444.58|441.7|0
1650440720000|2022-04-20 07:45:20|444.9|442.02|444.9|442.02|444.9|442.02|444.9|442.02|0
1650440730000|2022-04-20 07:45:30|445.06|442.18|445.22|442.34|445.22|442.34|445.06|442.18|0
1650440740000|2022-04-20 07:45:40|445.37|442.49|445.29|442.41|445.45|442.57|445.29|442.41|0
1650440750000|2022-04-20 07:45:50|445.22|442.34|445.29|442.41|445.29|442.41|445.22|442.34|0
1650440760000|2022-04-20 07:46:00|445.22|442.34|445.37|442.49|445.37|442.49|445.06|442.18|0
1650440770000|2022-04-20 07:46:10|445.45|442.57|445.22|442.34|445.45|442.57|445.22|442.34|0
1650440780000|2022-04-20 07:46:20|445.13|442.25|444.9|442.02|445.13|442.25|444.9|442.02|0
1650440790000|2022-04-20 07:46:30|444.97|442.09|444.97|442.09|445.13|442.25|444.9|442.02|0
1650440800000|2022-04-20 07:46:40|444.9|442.02|444.9|442.02|445.06|442.18|444.9|442.02|0
1650440810000|2022-04-20 07:46:50|444.74|441.86|444.9|442.02|444.9|442.02|444.74|441.86|0
1650440820000|2022-04-20 07:47:00|444.97|442.09|444.9|442.02|445.06|442.18|444.9|442.02|0
1650440830000|2022-04-20 07:47:10|445.06|442.18|444.58|441.7|445.06|442.18|444.58|441.7|0
1650440840000|2022-04-20 07:47:20|444.74|441.86|444.74|441.86|444.74|441.86|444.74|441.86|0
1650440850000|2022-04-20 07:47:30|444.65|441.77|444.9|442.02|444.9|442.02|444.65|441.77|0
1650440860000|2022-04-20 07:47:40|444.97|442.09|444.9|442.02|445.06|442.18|444.9|442.02|0
1650440880000|2022-04-20 07:48:00|444.74|441.86|444.9|442.02|444.97|442.09|444.74|441.86|0
1650440890000|2022-04-20 07:48:10|444.81|441.93|444.58|441.7|444.81|441.93|444.58|441.7|0
1650440900000|2022-04-20 07:48:20|444.65|441.77|444.58|441.7|444.65|441.77|444.58|441.7|0
1650440910000|2022-04-20 07:48:30|444.74|441.86|444.58|441.7|444.74|441.86|444.58|441.7|0
1650440920000|2022-04-20 07:48:40|444.74|441.86|444.9|442.02|444.9|442.02|444.74|441.86|0
1650440930000|2022-04-20 07:48:50|444.81|441.93|444.81|441.93|444.81|441.93|444.81|441.93|0
1650440940000|2022-04-20 07:49:00|444.74|441.86|444.26|441.38|444.74|441.86|444.26|441.38|0
1650440950000|2022-04-20 07:49:10|444.42|441.54|444.74|441.86|444.74|441.86|444.42|441.54|0
1650440960000|2022-04-20 07:49:20|444.58|441.7|444.42|441.54|444.58|441.7|444.42|441.54|0
1650440970000|2022-04-20 07:49:30|444.34|441.46|444.26|441.38|444.34|441.46|444.26|441.38|0
1650440980000|2022-04-20 07:49:40|444.42|441.54|444.58|441.7|444.58|441.7|444.42|441.54|0
1650440990000|2022-04-20 07:49:50|444.42|441.54|444.26|441.38|444.42|441.54|444.26|441.38|0
1650441000000|2022-04-20 07:50:00|444.34|441.46|444.42|441.54|444.42|441.54|444.34|441.46|0
1650441010000|2022-04-20 07:50:10|444.26|441.38|444.34|441.46|444.42|441.54|444.26|441.38|0
1650441020000|2022-04-20 07:50:20|444.42|441.54|444.42|441.54|444.49|441.61|444.42|441.54|0
1650441040000|2022-04-20 07:50:40|444.26|441.38|443.94|441.06|444.26|441.38|443.94|441.06|0
1650441050000|2022-04-20 07:50:50|443.78|440.9|443.7|440.82|443.78|440.9|443.62|440.74|0
1650441060000|2022-04-20 07:51:00|443.86|440.98|444.26|441.38|444.42|441.54|443.86|440.98|0
1650441070000|2022-04-20 07:51:10|444.1|441.22|444.1|441.22|444.1|441.22|444.1|441.22|0
1650441080000|2022-04-20 07:51:20|443.94|441.06|443.94|441.06|444.02|441.14|443.94|441.06|0
1650441090000|2022-04-20 07:51:30|444.02|441.14|444.1|441.22|444.1|441.22|444.02|441.14|0
1650441100000|2022-04-20 07:51:40|444.26|441.38|444.34|441.46|444.42|441.54|444.26|441.38|0
1650441110000|2022-04-20 07:51:50|444.42|441.54|444.34|441.46|444.42|441.54|444.34|441.46|0
1650441120000|2022-04-20 07:52:00|444.26|441.38|444.42|441.54|444.42|441.54|444.02|441.14|0
1650441130000|2022-04-20 07:52:10|444.65|441.77|444.58|441.7|444.74|441.86|444.58|441.7|0
1650441140000|2022-04-20 07:52:20|444.49|441.61|444.49|441.61|444.58|441.7|444.49|441.61|0
1650441150000|2022-04-20 07:52:30|444.58|441.7|444.58|441.7|444.58|441.7|444.58|441.7|0
1650441160000|2022-04-20 07:52:40|444.74|441.86|444.89|442.01|444.89|442.01|444.74|441.86|0
1650441170000|2022-04-20 07:52:50|444.81|441.93|445.05|442.17|445.05|442.17|444.81|441.93|0
1650441180000|2022-04-20 07:53:00|445.13|442.25|445.53|442.65|445.53|442.65|445.13|442.25|0
1650441190000|2022-04-20 07:53:10|445.45|442.57|444.73|441.85|445.45|442.57|444.73|441.85|0
1650441200000|2022-04-20 07:53:20|444.58|441.7|444.58|441.7|444.58|441.7|444.58|441.7|0
1650441210000|2022-04-20 07:53:30|444.65|441.77|444.58|441.7|444.65|441.77|444.49|441.61|0
1650441220000|2022-04-20 07:53:40|444.42|441.54|444.42|441.54|444.42|441.54|444.42|441.54|0
1650441230000|2022-04-20 07:53:50|444.1|441.22|443.62|440.74|444.1|441.22|443.62|440.74|0
1650441240000|2022-04-20 07:54:00|444.1|441.22|444.26|441.38|444.42|441.54|444.1|441.22|0
1650441250000|2022-04-20 07:54:10|444.1|441.22|444.1|441.22|444.26|441.38|444.1|441.22|0
1650441260000|2022-04-20 07:54:20|443.78|440.9|443.46|440.58|443.78|440.9|443.46|440.58|0
1650441270000|2022-04-20 07:54:30|443.3|440.42|443.46|440.58|443.46|440.58|443.3|440.42|0
1650441280000|2022-04-20 07:54:40|443.62|440.74|443.46|440.58|443.62|440.74|443.3|440.42|0
1650441290000|2022-04-20 07:54:50|443.38|440.5|443.38|440.5|443.38|440.5|443.38|440.5|0
1650441300000|2022-04-20 07:55:00|443.46|440.58|442.83|439.95|443.46|440.58|442.83|439.95|0
1650441310000|2022-04-20 07:55:10|442.51|439.63|442.83|439.95|442.83|439.95|442.51|439.63|0
1650441320000|2022-04-20 07:55:20|442.67|439.79|442.83|439.95|442.83|439.95|442.51|439.63|0
1650441330000|2022-04-20 07:55:30|442.99|440.11|443.3|440.42|443.3|440.42|442.99|440.11|0
1650441340000|2022-04-20 07:55:40|443.46|440.58|443.62|440.74|443.62|440.74|443.46|440.58|0
1650441350000|2022-04-20 07:55:50|443.46|440.58|443.54|440.66|443.62|440.74|443.46|440.58|0
1650441360000|2022-04-20 07:56:00|443.46|440.58|443.15|440.27|443.46|440.58|442.99|440.11|0
1650441370000|2022-04-20 07:56:10|443.3|440.42|443.62|440.74|443.62|440.74|443.3|440.42|0
1650441380000|2022-04-20 07:56:20|443.46|440.58|443.46|440.58|443.62|440.74|443.46|440.58|0
1650441390000|2022-04-20 07:56:30|443.62|440.74|443.62|440.74|443.62|440.74|443.54|440.66|0
1650441400000|2022-04-20 07:56:40|443.54|440.66|443.7|440.82|443.7|440.82|443.54|440.66|0
1650441410000|2022-04-20 07:56:50|443.78|440.9|443.3|440.42|443.78|440.9|443.3|440.42|0
1650441420000|2022-04-20 07:57:00|443.46|440.58|443.14|440.26|443.46|440.58|443.14|440.26|0
1650441430000|2022-04-20 07:57:10|443.3|440.42|443.46|440.58|443.62|440.74|443.3|440.42|0
1650441440000|2022-04-20 07:57:20|443.14|440.26|443.14|440.26|443.22|440.34|442.99|440.11|0
1650441450000|2022-04-20 07:57:30|442.99|440.11|442.99|440.11|442.99|440.11|442.99|440.11|0
1650441460000|2022-04-20 07:57:40|442.83|439.95|443.06|440.18|443.06|440.18|442.83|439.95|0
1650441470000|2022-04-20 07:57:50|443.14|440.26|443.22|440.34|443.3|440.42|443.14|440.26|0
1650441480000|2022-04-20 07:58:00|443.3|440.42|443.3|440.42|443.46|440.58|443.3|440.42|0
1650441490000|2022-04-20 07:58:10|443.14|440.26|442.99|440.11|443.14|440.26|442.99|440.11|0
1650441500000|2022-04-20 07:58:20|443.14|440.26|443.3|440.42|443.3|440.42|443.14|440.26|0
1650441510000|2022-04-20 07:58:30|443.14|440.26|443.14|440.26|443.22|440.34|443.14|440.26|0
1650441520000|2022-04-20 07:58:40|443.3|440.42|443.3|440.42|443.3|440.42|443.3|440.42|0
1650441530000|2022-04-20 07:58:50|443.46|440.58|443.46|440.58|443.46|440.58|443.46|440.58|0
1650441540000|2022-04-20 07:59:00|443.62|440.74|443.94|441.06|443.94|441.06|443.62|440.74|0
1650441550000|2022-04-20 07:59:10|443.46|440.58|443.46|440.58|443.62|440.74|443.46|440.58|0
1650441560000|2022-04-20 07:59:20|443.3|440.42|443.14|440.26|443.3|440.42|443.14|440.26|0
1650441580000|2022-04-20 07:59:40|443.3|440.42|443.3|440.42|443.3|440.42|443.3|440.42|0
1650441590000|2022-04-20 07:59:50|443.38|440.5|443.46|440.58|443.46|440.58|443.3|440.42|0
1650441600000|2022-04-20 08:00:00|443.38|440.5|442.67|439.79|443.38|440.5|442.67|439.79|0
1650441610000|2022-04-20 08:00:10|442.83|439.95|443.06|440.18|443.14|440.26|442.83|439.95|0
1650441620000|2022-04-20 08:00:20|443.3|440.42|443.14|440.26|443.3|440.42|443.14|440.26|0
1650441630000|2022-04-20 08:00:30|443.3|440.42|443.46|440.58|443.46|440.58|443.3|440.42|0
1650441640000|2022-04-20 08:00:40|443.38|440.5|443.3|440.42|443.38|440.5|443.14|440.26|0
1650441650000|2022-04-20 08:00:50|443.62|440.74|443.62|440.74|443.62|440.74|443.62|440.74|0
1650441660000|2022-04-20 08:01:00|443.46|440.58|442.98|440.1|443.46|440.58|442.98|440.1|0
1650441670000|2022-04-20 08:01:10|442.83|439.95|442.51|439.63|442.83|439.95|442.51|439.63|0
1650441680000|2022-04-20 08:01:20|442.83|439.95|442.51|439.63|442.83|439.95|442.51|439.63|0
1650441690000|2022-04-20 08:01:30|442.67|439.79|442.51|439.63|442.67|439.79|442.51|439.63|0
1650441700000|2022-04-20 08:01:40|442.35|439.47|441.95|439.55|442.43|439.71|441.95|439.47|0
1650441710000|2022-04-20 08:01:50|441.63|439.23|441.95|439.55|442.11|439.71|441.63|439.23|0
1650441720000|2022-04-20 08:02:00|441.87|439.47|441.95|439.55|441.95|439.55|441.87|439.47|0
1650441730000|2022-04-20 08:02:10|441.63|439.23|441.32|438.92|441.63|439.23|441.32|438.92|0
1650441740000|2022-04-20 08:02:20|441.16|438.76|441.32|438.92|441.39|438.99|441.16|438.76|0
1650441750000|2022-04-20 08:02:30|441.16|438.76|441|438.6|441.16|438.76|440.68|438.28|0
1650441760000|2022-04-20 08:02:40|440.84|438.44|440.68|438.28|440.84|438.44|440.68|438.28|0
1650441770000|2022-04-20 08:02:50|440.76|438.36|441|438.6|441|438.6|440.68|438.28|0
1650441780000|2022-04-20 08:03:00|441.08|438.68|440.84|438.44|441.08|438.68|440.84|438.44|0
1650441790000|2022-04-20 08:03:10|441|438.6|441|438.6|441|438.6|440.84|438.44|0
1650441800000|2022-04-20 08:03:20|440.92|438.52|441.16|438.76|441.16|438.76|440.92|438.52|0
1650441810000|2022-04-20 08:03:30|440.84|438.44|440.84|438.44|440.84|438.44|440.68|438.28|0
1650441820000|2022-04-20 08:03:40|440.92|438.52|440.68|438.28|441.16|438.76|440.68|438.28|0
1650441830000|2022-04-20 08:03:50|440.84|438.44|440.84|438.44|440.84|438.44|440.68|438.28|0
1650441840000|2022-04-20 08:04:00|440.68|438.28|440.52|438.12|440.68|438.28|440.52|438.12|0
1650441850000|2022-04-20 08:04:10|440.37|437.97|440.37|437.97|440.37|437.97|440.37|437.97|0
1650441860000|2022-04-20 08:04:20|440.21|437.81|440.21|437.81|440.21|437.81|440.21|437.81|0
1650441870000|2022-04-20 08:04:30|440.13|437.73|440.05|437.65|440.13|437.73|440.05|437.65|0
1650441880000|2022-04-20 08:04:40|440.21|437.81|440.37|437.97|440.37|437.97|440.21|437.81|0
1650441890000|2022-04-20 08:04:50|440.28|437.88|440.21|437.81|440.37|437.97|440.21|437.81|0
1650441900000|2022-04-20 08:05:00|440.37|437.97|440.37|437.97|440.37|437.97|440.21|437.81|0
1650441910000|2022-04-20 08:05:10|440.21|437.81|440.37|437.97|440.37|437.97|440.21|437.81|0
1650441920000|2022-04-20 08:05:20|440.21|437.81|439.97|437.57|440.21|437.81|439.97|437.57|0
1650441930000|2022-04-20 08:05:30|439.89|437.49|439.73|437.33|439.89|437.49|439.73|437.33|0
1650441940000|2022-04-20 08:05:40|439.89|437.49|439.89|437.49|439.89|437.49|439.89|437.49|0
1650441950000|2022-04-20 08:05:50|439.97|437.57|440.21|437.81|440.21|437.81|439.97|437.57|0
1650441960000|2022-04-20 08:06:00|440.05|437.65|439.89|437.49|440.05|437.65|439.81|437.41|0
1650441970000|2022-04-20 08:06:10|439.73|437.33|439.89|437.49|439.89|437.49|439.73|437.33|0
1650441980000|2022-04-20 08:06:20|439.81|437.41|439.89|437.49|439.89|437.49|439.81|437.41|0
1650441990000|2022-04-20 08:06:30|440.05|437.65|440.21|437.81|440.21|437.81|440.05|437.65|0
1650442000000|2022-04-20 08:06:40|440.05|437.65|440.05|437.65|440.21|437.81|440.05|437.65|0
1650442010000|2022-04-20 08:06:50|439.89|437.49|440.05|437.65|440.05|437.65|439.89|437.49|0
1650442020000|2022-04-20 08:07:00|439.97|437.57|440.12|437.72|440.21|437.81|439.97|437.57|0
1650442030000|2022-04-20 08:07:10|440.21|437.81|440.21|437.81|440.21|437.81|440.05|437.65|0
1650442040000|2022-04-20 08:07:20|440.05|437.65|440.21|437.81|440.21|437.81|440.05|437.65|0
1650442050000|2022-04-20 08:07:30|440.05|437.65|440.12|437.72|440.12|437.72|440.05|437.65|0
1650442060000|2022-04-20 08:07:40|440.05|437.65|440.36|437.96|440.36|437.96|440.05|437.65|0
1650442070000|2022-04-20 08:07:50|440.28|437.88|439.89|437.49|440.28|437.88|439.89|437.49|0
1650442080000|2022-04-20 08:08:00|440.05|437.65|440.52|438.12|440.68|438.28|440.05|437.65|0
1650442090000|2022-04-20 08:08:10|440.68|438.28|440.68|438.28|440.68|438.28|440.68|438.28|0
1650442100000|2022-04-20 08:08:20|440.84|438.44|441.16|438.76|441.16|438.76|440.84|438.44|0
1650442110000|2022-04-20 08:08:30|440.52|438.12|440.21|437.81|440.52|438.12|440.21|437.81|0
1650442130000|2022-04-20 08:08:50|440.05|437.65|439.89|437.49|440.05|437.65|439.89|437.49|0
1650442140000|2022-04-20 08:09:00|439.57|437.17|440.05|437.65|440.21|437.81|439.57|437.17|0
1650442150000|2022-04-20 08:09:10|440.21|437.81|440.21|437.81|440.21|437.81|440.05|437.65|0
1650442160000|2022-04-20 08:09:20|440.05|437.65|440.12|437.72|440.21|437.81|440.05|437.65|0
1650442170000|2022-04-20 08:09:30|440.21|437.81|439.89|437.49|440.21|437.81|439.89|437.49|0
1650442180000|2022-04-20 08:09:40|440.05|437.65|440.05|437.65|440.05|437.65|440.05|437.65|0
1650442190000|2022-04-20 08:09:50|439.89|437.49|439.89|437.49|439.89|437.49|439.89|437.49|0
1650442200000|2022-04-20 08:10:00|440.05|437.65|439.89|437.49|440.05|437.65|439.89|437.49|0
1650442210000|2022-04-20 08:10:10|440.05|437.65|439.96|437.56|440.05|437.65|439.89|437.49|0
1650442220000|2022-04-20 08:10:20|439.89|437.49|439.73|437.33|439.89|437.49|439.73|437.33|0
1650442230000|2022-04-20 08:10:30|439.41|437.01|439.41|437.01|439.57|437.17|439.41|437.01|0
1650442240000|2022-04-20 08:10:40|439.65|437.25|439.73|437.33|439.73|437.33|439.41|437.01|0
1650442250000|2022-04-20 08:10:50|439.57|437.17|439.65|437.25|439.65|437.25|439.57|437.17|0
1650442260000|2022-04-20 08:11:00|439.57|437.17|440.05|437.65|440.05|437.65|439.57|437.17|0
1650442270000|2022-04-20 08:11:10|440.2|437.8|440.36|437.96|440.36|437.96|440.05|437.65|0
1650442280000|2022-04-20 08:11:20|440.44|438.04|440.52|438.12|440.52|438.12|440.44|438.04|0
1650442290000|2022-04-20 08:11:30|440.36|437.96|440.52|438.12|440.52|438.12|440.36|437.96|0
1650442300000|2022-04-20 08:11:40|440.6|438.2|441|438.6|441|438.6|440.6|438.2|0
1650442310000|2022-04-20 08:11:50|441.15|438.75|441.07|438.67|441.31|438.91|441|438.6|0
1650442320000|2022-04-20 08:12:00|441.15|438.75|440.84|438.44|441.15|438.75|440.84|438.44|0
1650442330000|2022-04-20 08:12:10|441|438.6|440.52|438.12|441|438.6|440.52|438.12|0
1650442340000|2022-04-20 08:12:20|440.68|438.28|440.76|438.36|440.76|438.36|440.68|438.28|0
1650442350000|2022-04-20 08:12:30|441|438.6|440.91|438.51|441|438.6|440.84|438.44|0
1650442360000|2022-04-20 08:12:40|441|438.6|440.84|438.44|441|438.6|440.84|438.44|0
1650442370000|2022-04-20 08:12:50|440.68|438.28|440.68|438.28|440.84|438.44|440.68|438.28|0
1650442380000|2022-04-20 08:13:00|441|438.6|441.15|438.75|441.15|438.75|440.91|438.51|0
1650442390000|2022-04-20 08:13:10|441|438.6|440.91|438.51|441|438.6|440.91|438.51|0
1650442400000|2022-04-20 08:13:20|441|438.6|441.15|438.75|441.15|438.75|441|438.6|0
1650442410000|2022-04-20 08:13:30|441.31|438.91|441.23|438.83|441.31|438.91|441.23|438.83|0
1650442420000|2022-04-20 08:13:40|441.15|438.75|441.15|438.75|441.23|438.83|441.15|438.75|0
1650442440000|2022-04-20 08:14:00|441|438.6|441.15|438.75|441.15|438.75|441|438.6|0
1650442450000|2022-04-20 08:14:10|440.99|438.59|440.99|438.59|440.99|438.59|440.99|438.59|0
1650442470000|2022-04-20 08:14:30|441.07|438.67|441.07|438.67|441.07|438.67|441.07|438.67|0
1650442480000|2022-04-20 08:14:40|441.15|438.75|441.31|438.91|441.31|438.91|441.15|438.75|0
1650442490000|2022-04-20 08:14:50|441.15|438.75|441.39|438.99|441.39|438.99|441.15|438.75|0
1650442500000|2022-04-20 08:15:00|441.31|438.91|441.15|438.75|441.31|438.91|441.15|438.75|0
1650442510000|2022-04-20 08:15:10|440.99|438.59|441.07|438.67|441.07|438.67|440.99|438.59|0
1650442520000|2022-04-20 08:15:20|441.15|438.75|441.15|438.75|441.15|438.75|440.99|438.59|0
1650442530000|2022-04-20 08:15:30|441.07|438.67|441.23|438.83|441.23|438.83|441.07|438.67|0
1650442540000|2022-04-20 08:15:40|441.15|438.75|441.07|438.67|441.15|438.75|441.07|438.67|0
1650442550000|2022-04-20 08:15:50|440.99|438.59|440.99|438.59|441.15|438.75|440.99|438.59|0
1650442560000|2022-04-20 08:16:00|441.31|438.91|441.23|438.83|441.31|438.91|441.07|438.67|0
1650442570000|2022-04-20 08:16:10|441.15|438.75|441.15|438.75|441.15|438.75|441.15|438.75|0
1650442580000|2022-04-20 08:16:20|441.23|438.83|441.15|438.75|441.23|438.83|441.15|438.75|0
1650442590000|2022-04-20 08:16:30|441.31|438.91|441.39|438.99|441.39|438.99|441.31|438.91|0
1650442600000|2022-04-20 08:16:40|441.31|438.91|441.39|438.99|441.47|439.07|441.31|438.91|0
1650442610000|2022-04-20 08:16:50|441.15|438.75|441.15|438.75|441.15|438.75|441.15|438.75|0
1650442620000|2022-04-20 08:17:00|441.31|438.91|441.47|439.07|441.47|439.07|441.23|438.83|0
1650442630000|2022-04-20 08:17:10|441.54|439.14|441.79|439.39|441.79|439.39|441.54|439.14|0
1650442640000|2022-04-20 08:17:20|441.86|439.46|441.94|439.54|441.94|439.54|441.79|439.39|0
1650442650000|2022-04-20 08:17:30|442.02|439.62|441.94|439.54|442.1|439.7|441.94|439.54|0
1650442660000|2022-04-20 08:17:40|442.02|439.62|442.1|439.7|442.1|439.7|442.02|439.62|0
1650442670000|2022-04-20 08:17:50|441.94|439.54|442.1|439.7|442.1|439.7|441.94|439.54|0
1650442680000|2022-04-20 08:18:00|442.02|439.62|442.42|440.02|442.42|440.02|442.02|439.62|0
1650442690000|2022-04-20 08:18:10|442.5|440.1|442.26|439.86|442.5|440.1|442.26|439.86|0
1650442700000|2022-04-20 08:18:20|442.34|439.94|442.58|440.18|442.58|440.18|442.34|439.94|0
1650442710000|2022-04-20 08:18:30|442.42|440.02|442.26|439.86|442.42|440.02|442.26|439.86|0
1650442720000|2022-04-20 08:18:40|442.1|439.7|442.1|439.7|442.1|439.7|442.02|439.62|0
1650442730000|2022-04-20 08:18:50|442.18|439.78|442.1|439.7|442.18|439.78|442.1|439.7|0
1650442740000|2022-04-20 08:19:00|442.42|440.02|442.42|440.02|442.5|440.1|442.42|440.02|0
1650442750000|2022-04-20 08:19:10|442.5|440.1|442.58|440.18|442.74|440.34|442.5|440.1|0
1650442760000|2022-04-20 08:19:20|442.42|440.02|442.42|440.02|442.58|440.18|442.42|440.02|0
1650442770000|2022-04-20 08:19:30|442.26|439.86|442.1|439.7|442.26|439.86|442.1|439.7|0
1650442780000|2022-04-20 08:19:40|442.02|439.62|441.78|439.38|442.02|439.62|441.78|439.38|0
1650442790000|2022-04-20 08:19:50|441.7|439.3|441.78|439.38|441.78|439.38|441.63|439.23|0
1650442800000|2022-04-20 08:20:00|441.63|439.23|441.47|439.07|441.7|439.3|441.47|439.07|0
1650442810000|2022-04-20 08:20:10|441.31|438.91|441.78|439.38|441.78|439.38|441.31|438.91|0
1650442820000|2022-04-20 08:20:20|441.63|439.23|441.63|439.23|441.63|439.23|441.54|439.14|0
1650442830000|2022-04-20 08:20:30|441.7|439.3|441.63|439.23|441.7|439.3|441.63|439.23|0
1650442840000|2022-04-20 08:20:40|441.54|439.14|441.63|439.23|441.63|439.23|441.54|439.14|0
1650442850000|2022-04-20 08:20:50|441.54|439.14|441.63|439.23|441.63|439.23|441.54|439.14|0
1650442860000|2022-04-20 08:21:00|441.7|439.3|441.7|439.3|441.7|439.3|441.7|439.3|0
1650442870000|2022-04-20 08:21:10|441.63|439.23|441.63|439.23|441.63|439.23|441.63|439.23|0
1650442880000|2022-04-20 08:21:20|441.78|439.38|441.78|439.38|441.78|439.38|441.78|439.38|0
1650442890000|2022-04-20 08:21:30|441.63|439.23|441.78|439.38|441.78|439.38|441.63|439.23|0
1650442910000|2022-04-20 08:21:50|441.7|439.3|441.7|439.3|441.78|439.38|441.7|439.3|0
1650442920000|2022-04-20 08:22:00|441.62|439.22|441.78|439.38|441.78|439.38|441.62|439.22|0
1650442930000|2022-04-20 08:22:10|441.86|439.46|441.7|439.3|441.86|439.46|441.7|439.3|0
1650442940000|2022-04-20 08:22:20|441.78|439.38|442.1|439.7|442.1|439.7|441.78|439.38|0
1650442950000|2022-04-20 08:22:30|441.94|439.54|442.58|440.18|442.58|440.18|441.94|439.54|0
1650442960000|2022-04-20 08:22:40|442.73|440.33|442.73|440.33|442.73|440.33|442.73|440.33|0
1650442980000|2022-04-20 08:23:00|442.89|440.49|442.65|440.25|442.89|440.49|442.65|440.25|0
1650442990000|2022-04-20 08:23:10|442.73|440.33|442.58|440.18|442.73|440.33|442.58|440.18|0
1650443000000|2022-04-20 08:23:20|442.65|440.25|442.58|440.18|442.65|440.25|442.58|440.18|0
1650443010000|2022-04-20 08:23:30|442.42|440.02|442.42|440.02|442.42|440.02|442.42|440.02|0
1650443020000|2022-04-20 08:23:40|442.58|440.18|442.49|440.09|442.58|440.18|442.49|440.09|0
1650443030000|2022-04-20 08:23:50|442.81|440.41|442.58|440.18|442.81|440.41|442.58|440.18|0
1650443040000|2022-04-20 08:24:00|442.42|440.02|442.26|439.86|442.42|440.02|442.26|439.86|0
1650443050000|2022-04-20 08:24:10|442.42|440.02|442.42|440.02|442.42|440.02|442.33|439.93|0
1650443060000|2022-04-20 08:24:20|442.73|440.33|442.81|440.41|442.81|440.41|442.73|440.33|0
1650443070000|2022-04-20 08:24:30|442.89|440.49|443.05|440.65|443.05|440.65|442.89|440.49|0
1650443080000|2022-04-20 08:24:40|442.89|440.49|442.89|440.49|442.89|440.49|442.73|440.33|0
1650443090000|2022-04-20 08:24:50|443.05|440.65|443.21|440.81|443.21|440.81|442.89|440.49|0
1650443100000|2022-04-20 08:25:00|443.13|440.73|442.73|440.33|443.13|440.73|442.73|440.33|0
1650443110000|2022-04-20 08:25:10|442.81|440.41|442.89|440.49|442.89|440.49|442.73|440.33|0
1650443120000|2022-04-20 08:25:20|443.05|440.65|442.89|440.49|443.05|440.65|442.89|440.49|0
1650443140000|2022-04-20 08:25:40|442.73|440.33|442.81|440.41|442.89|440.49|442.73|440.33|0
1650443150000|2022-04-20 08:25:50|442.73|440.33|442.73|440.33|442.73|440.33|442.57|440.17|0
1650443160000|2022-04-20 08:26:00|442.65|440.25|442.65|440.25|442.65|440.25|442.65|440.25|0
1650443170000|2022-04-20 08:26:10|442.73|440.33|442.73|440.33|442.73|440.33|442.73|440.33|0
1650443180000|2022-04-20 08:26:20|442.81|440.41|442.81|440.41|442.81|440.41|442.81|440.41|0
1650443190000|2022-04-20 08:26:30|442.89|440.49|442.89|440.49|442.89|440.49|442.89|440.49|0
1650443200000|2022-04-20 08:26:40|443.05|440.65|443.13|440.73|443.13|440.73|443.05|440.65|0
1650443210000|2022-04-20 08:26:50|443.21|440.81|443.37|440.97|443.37|440.97|443.21|440.81|0
1650443220000|2022-04-20 08:27:00|443.21|440.81|443.21|440.81|443.21|440.81|443.21|440.81|0
1650443230000|2022-04-20 08:27:10|443.28|440.88|443.37|440.97|443.37|440.97|443.28|440.88|0
1650443240000|2022-04-20 08:27:20|443.21|440.81|443.28|440.88|443.28|440.88|443.21|440.81|0
1650443250000|2022-04-20 08:27:30|443.21|440.81|443.21|440.81|443.37|440.97|443.21|440.81|0
1650443260000|2022-04-20 08:27:40|443.37|440.97|443.37|440.97|443.37|440.97|443.37|440.97|0
1650443280000|2022-04-20 08:28:00|443.53|441.13|443.53|441.13|443.53|441.13|443.53|441.13|0
1650443290000|2022-04-20 08:28:10|443.76|441.36|443.68|441.28|443.84|441.44|443.68|441.28|0
1650443300000|2022-04-20 08:28:20|443.6|441.2|443.6|441.2|443.6|441.2|443.6|441.2|0
1650443310000|2022-04-20 08:28:30|443.68|441.28|443.53|441.13|443.68|441.28|443.53|441.13|0
1650443320000|2022-04-20 08:28:40|443.68|441.28|443.68|441.28|443.68|441.28|443.68|441.28|0
1650443330000|2022-04-20 08:28:50|443.6|441.2|443.53|441.13|443.6|441.2|443.53|441.13|0
1650443340000|2022-04-20 08:29:00|443.6|441.2|443.6|441.2|443.6|441.2|443.53|441.13|0
1650443350000|2022-04-20 08:29:10|443.68|441.28|443.68|441.28|443.68|441.28|443.6|441.2|0
1650443360000|2022-04-20 08:29:20|443.53|441.13|443.53|441.13|443.53|441.13|443.53|441.13|0
1650443370000|2022-04-20 08:29:30|443.68|441.28|443.6|441.2|443.68|441.28|443.6|441.2|0
1650443380000|2022-04-20 08:29:40|443.37|440.97|443.21|440.81|443.37|440.97|443.21|440.81|0
1650443400000|2022-04-20 08:30:00|443.05|440.65|443.21|440.81|443.21|440.81|443.05|440.65|0
1650443410000|2022-04-20 08:30:10|443.05|440.65|443.05|440.65|443.05|440.65|443.05|440.65|0
1650443420000|2022-04-20 08:30:20|443.12|440.72|443.21|440.81|443.28|440.88|443.12|440.72|0
1650443430000|2022-04-20 08:30:30|443.05|440.65|443.05|440.65|443.05|440.65|443.05|440.65|0
1650443440000|2022-04-20 08:30:40|442.97|440.57|442.89|440.49|442.97|440.57|442.89|440.49|0
1650443450000|2022-04-20 08:30:50|442.81|440.41|442.73|440.33|442.89|440.49|442.73|440.33|0
1650443460000|2022-04-20 08:31:00|442.81|440.41|442.73|440.33|442.89|440.49|442.73|440.33|0
1650443470000|2022-04-20 08:31:10|442.65|440.25|442.57|440.17|442.65|440.25|442.41|440.01|0
1650443480000|2022-04-20 08:31:20|442.65|440.25|442.65|440.25|442.65|440.25|442.57|440.17|0
1650443490000|2022-04-20 08:31:30|442.57|440.17|442.73|440.33|442.73|440.33|442.57|440.17|0
1650443510000|2022-04-20 08:31:50|442.57|440.17|442.41|440.01|442.65|440.25|442.41|440.01|0
1650443520000|2022-04-20 08:32:00|442.33|439.93|442.33|439.93|442.33|439.93|442.33|439.93|0
1650443530000|2022-04-20 08:32:10|442.41|440.01|442.49|440.09|442.49|440.09|442.41|440.01|0
1650443540000|2022-04-20 08:32:20|442.57|440.17|442.73|440.33|442.73|440.33|442.57|440.17|0
1650443550000|2022-04-20 08:32:30|442.81|440.41|442.73|440.33|442.81|440.41|442.73|440.33|0
1650443560000|2022-04-20 08:32:40|442.81|440.41|442.81|440.41|442.81|440.41|442.73|440.33|0
1650443570000|2022-04-20 08:32:50|443.12|440.72|443.21|440.81|443.21|440.81|443.05|440.65|0
1650443580000|2022-04-20 08:33:00|443.12|440.72|443.05|440.65|443.21|440.81|443.05|440.65|0
1650443590000|2022-04-20 08:33:10|443.21|440.81|443.12|440.72|443.21|440.81|443.12|440.72|0
1650443600000|2022-04-20 08:33:20|443.36|440.96|443.28|440.88|443.36|440.96|443.28|440.88|0
1650443610000|2022-04-20 08:33:30|443.21|440.81|443.36|440.96|443.36|440.96|443.21|440.81|0
1650443620000|2022-04-20 08:33:40|443.28|440.88|443.28|440.88|443.36|440.96|443.28|440.88|0
1650443630000|2022-04-20 08:33:50|443.21|440.81|443.36|440.96|443.36|440.96|443.21|440.81|0
1650443650000|2022-04-20 08:34:10|443.28|440.88|443.21|440.81|443.28|440.88|443.21|440.81|0
1650443660000|2022-04-20 08:34:20|443.28|440.88|443.21|440.81|443.28|440.88|443.21|440.81|0
1650443670000|2022-04-20 08:34:30|443.36|440.96|443.36|440.96|443.36|440.96|443.36|440.96|0
1650443680000|2022-04-20 08:34:40|443.28|440.88|443.36|440.96|443.36|440.96|443.28|440.88|0
1650443690000|2022-04-20 08:34:50|443.52|441.12|443.76|441.36|443.76|441.36|443.52|441.12|0
1650443700000|2022-04-20 08:35:00|443.84|441.44|443.84|441.44|444|441.6|443.84|441.44|0
1650443710000|2022-04-20 08:35:10|444.16|441.76|444.32|441.92|444.39|441.99|444.16|441.76|0
1650443720000|2022-04-20 08:35:20|444.23|441.83|444|441.6|444.23|441.83|444|441.6|0
1650443730000|2022-04-20 08:35:30|444.23|441.83|444.48|442.08|444.48|442.08|444.23|441.83|0
1650443740000|2022-04-20 08:35:40|444.55|442.15|444.48|442.08|444.55|442.15|444.48|442.08|0
1650443750000|2022-04-20 08:35:50|444.55|442.15|444.55|442.15|444.55|442.15|444.55|442.15|0
1650443760000|2022-04-20 08:36:00|444.48|442.08|444.95|442.55|445.11|442.71|444.48|442.08|0
1650443780000|2022-04-20 08:36:20|445.11|442.71|445.11|442.71|445.11|442.71|445.11|442.71|0
1650443790000|2022-04-20 08:36:30|444.95|442.55|445.11|442.71|445.11|442.71|444.95|442.55|0
1650443800000|2022-04-20 08:36:40|445.27|442.87|445.27|442.87|445.27|442.87|445.27|442.87|0
1650443810000|2022-04-20 08:36:50|445.43|443.03|445.27|442.87|445.43|443.03|445.27|442.87|0
1650443820000|2022-04-20 08:37:00|445.11|442.71|445.11|442.71|445.11|442.71|445.11|442.71|0
1650443830000|2022-04-20 08:37:10|445.03|442.63|445.11|442.71|445.11|442.71|445.03|442.63|0
1650443840000|2022-04-20 08:37:20|445.27|442.87|445.11|442.71|445.27|442.87|445.11|442.71|0
1650443850000|2022-04-20 08:37:30|445.27|442.87|445.27|442.87|445.27|442.87|445.27|442.87|0
1650443860000|2022-04-20 08:37:40|445.19|442.79|445.19|442.79|445.27|442.87|445.19|442.79|0
1650443870000|2022-04-20 08:37:50|445.27|442.87|445.27|442.87|445.27|442.87|445.27|442.87|0
1650443880000|2022-04-20 08:38:00|445.35|442.95|445.35|442.95|445.43|443.03|445.35|442.95|0
1650443890000|2022-04-20 08:38:10|445.27|442.87|445.27|442.87|445.27|442.87|445.27|442.87|0
1650443900000|2022-04-20 08:38:20|445.43|443.03|445.59|443.19|445.59|443.19|445.35|442.95|0
1650443910000|2022-04-20 08:38:30|445.66|443.26|445.59|443.19|445.75|443.35|445.59|443.19|0
1650443930000|2022-04-20 08:38:50|445.43|443.03|445.43|443.03|445.43|443.03|445.43|443.03|0
1650443940000|2022-04-20 08:39:00|445.27|442.87|445.27|442.87|445.27|442.87|445.19|442.79|0
1650443950000|2022-04-20 08:39:10|445.11|442.71|445.11|442.71|445.11|442.71|445.11|442.71|0
1650443960000|2022-04-20 08:39:20|444.95|442.55|444.95|442.55|444.95|442.55|444.95|442.55|0
1650443970000|2022-04-20 08:39:30|444.79|442.39|444.79|442.39|444.79|442.39|444.55|442.15|0
1650443980000|2022-04-20 08:39:40|444.63|442.23|444.55|442.15|444.63|442.23|444.55|442.15|0
1650443990000|2022-04-20 08:39:50|444.47|442.07|444.47|442.07|444.47|442.07|444.47|442.07|0
1650444000000|2022-04-20 08:40:00|444.95|442.55|444.79|442.39|444.95|442.55|444.63|442.23|0
1650444010000|2022-04-20 08:40:10|444.87|442.47|445.11|442.71|445.11|442.71|444.87|442.47|0
1650444020000|2022-04-20 08:40:20|444.95|442.55|444.87|442.47|444.95|442.55|444.87|442.47|0
1650444030000|2022-04-20 08:40:30|445.03|442.63|444.71|442.31|445.03|442.63|444.71|442.31|0
1650444040000|2022-04-20 08:40:40|444.79|442.39|444.71|442.31|444.79|442.39|444.71|442.31|0
1650444050000|2022-04-20 08:40:50|444.79|442.39|444.79|442.39|444.79|442.39|444.63|442.23|0
1650444060000|2022-04-20 08:41:00|444.63|442.23|444.79|442.39|444.87|442.47|444.63|442.23|0
1650444080000|2022-04-20 08:41:20|444.95|442.55|444.79|442.39|444.95|442.55|444.79|442.39|0
1650444090000|2022-04-20 08:41:30|444.63|442.23|444.47|442.07|444.79|442.39|444.47|442.07|0
1650444100000|2022-04-20 08:41:40|444.55|442.15|444.55|442.15|444.55|442.15|444.47|442.07|0
1650444110000|2022-04-20 08:41:50|444.63|442.23|444.79|442.39|444.95|442.55|444.63|442.23|0
1650444120000|2022-04-20 08:42:00|444.63|442.23|444.63|442.23|444.63|442.23|444.63|442.23|0
1650444130000|2022-04-20 08:42:10|444.71|442.31|444.79|442.39|444.79|442.39|444.71|442.31|0
1650444150000|2022-04-20 08:42:30|444.63|442.23|444.71|442.31|444.71|442.31|444.63|442.23|0
1650444160000|2022-04-20 08:42:40|444.63|442.23|444.39|441.99|444.63|442.23|444.39|441.99|0
1650444170000|2022-04-20 08:42:50|444.31|441.91|444.31|441.91|444.31|441.91|444.31|441.91|0
1650444180000|2022-04-20 08:43:00|444.39|441.99|444.31|441.91|444.39|441.99|444.15|441.75|0
1650444190000|2022-04-20 08:43:10|444.39|441.99|444.55|442.15|444.55|442.15|444.39|441.99|0
1650444200000|2022-04-20 08:43:20|444.63|442.23|444.79|442.39|444.79|442.39|444.63|442.23|0
1650444210000|2022-04-20 08:43:30|444.95|442.55|444.79|442.39|444.95|442.55|444.79|442.39|0
1650444220000|2022-04-20 08:43:40|444.95|442.55|444.95|442.55|444.95|442.55|444.79|442.39|0
1650444230000|2022-04-20 08:43:50|445.03|442.63|445.18|442.78|445.18|442.78|445.03|442.63|0
1650444240000|2022-04-20 08:44:00|445.27|442.87|445.27|442.87|445.27|442.87|445.27|442.87|0
1650444250000|2022-04-20 08:44:10|445.43|443.03|445.43|443.03|445.43|443.03|445.27|442.87|0
1650444260000|2022-04-20 08:44:20|445.58|443.18|445.58|443.18|445.58|443.18|445.58|443.18|0
1650444270000|2022-04-20 08:44:30|445.43|443.03|445.43|443.03|445.43|443.03|445.43|443.03|0
1650444280000|2022-04-20 08:44:40|445.27|442.87|445.27|442.87|445.27|442.87|445.27|442.87|0
1650444300000|2022-04-20 08:45:00|445.11|442.71|445.02|442.62|445.11|442.71|444.95|442.55|0
1650444310000|2022-04-20 08:45:10|445.11|442.71|444.95|442.55|445.11|442.71|444.95|442.55|0
1650444320000|2022-04-20 08:45:20|444.79|442.39|444.79|442.39|444.79|442.39|444.79|442.39|0
1650444330000|2022-04-20 08:45:30|444.63|442.23|444.63|442.23|444.63|442.23|444.63|442.23|0
1650444340000|2022-04-20 08:45:40|444.47|442.07|444.31|441.91|444.47|442.07|444.31|441.91|0
1650444350000|2022-04-20 08:45:50|444.47|442.07|444.39|441.99|444.47|442.07|444.39|441.99|0
1650444360000|2022-04-20 08:46:00|444.31|441.91|444.15|441.75|444.47|442.07|444.15|441.75|0
1650444370000|2022-04-20 08:46:10|444.31|441.91|444.31|441.91|444.31|441.91|444.31|441.91|0
1650444380000|2022-04-20 08:46:20|444.39|441.99|444.47|442.07|444.47|442.07|444.39|441.99|0
1650444390000|2022-04-20 08:46:30|444.55|442.15|444.15|441.75|444.55|442.15|444.15|441.75|0
1650444410000|2022-04-20 08:46:50|444.07|441.67|443.99|441.59|444.07|441.67|443.99|441.59|0
1650444420000|2022-04-20 08:47:00|443.91|441.51|444.15|441.75|444.15|441.75|443.91|441.51|0
1650444430000|2022-04-20 08:47:10|444.31|441.91|444.15|441.75|444.31|441.91|444.15|441.75|0
1650444440000|2022-04-20 08:47:20|443.99|441.59|444.07|441.67|444.15|441.75|443.99|441.59|0
1650444450000|2022-04-20 08:47:30|444.15|441.75|444.07|441.67|444.15|441.75|444.07|441.67|0
1650444460000|2022-04-20 08:47:40|444.15|441.75|443.99|441.59|444.15|441.75|443.99|441.59|0
1650444470000|2022-04-20 08:47:50|443.91|441.51|443.99|441.59|443.99|441.59|443.91|441.51|0
1650444480000|2022-04-20 08:48:00|444.15|441.75|443.99|441.59|444.15|441.75|443.83|441.43|0
1650444490000|2022-04-20 08:48:10|443.91|441.51|443.99|441.59|443.99|441.59|443.91|441.51|0
1650444510000|2022-04-20 08:48:30|443.91|441.51|444.23|441.83|444.23|441.83|443.91|441.51|0
1650444520000|2022-04-20 08:48:40|444.15|441.75|444.31|441.91|444.31|441.91|444.15|441.75|0
1650444530000|2022-04-20 08:48:50|444.47|442.07|444.47|442.07|444.63|442.23|444.47|442.07|0
1650444540000|2022-04-20 08:49:00|444.31|441.91|444.31|441.91|444.31|441.91|444.31|441.91|0
1650444550000|2022-04-20 08:49:10|444.15|441.75|444.31|441.91|444.31|441.91|444.15|441.75|0
1650444560000|2022-04-20 08:49:20|444.47|442.07|444.47|442.07|444.47|442.07|444.31|441.91|0
1650444570000|2022-04-20 08:49:30|444.31|441.91|444.15|441.75|444.31|441.91|444.15|441.75|0
1650444590000|2022-04-20 08:49:50|444.07|441.67|443.99|441.59|444.07|441.67|443.99|441.59|0
1650444600000|2022-04-20 08:50:00|443.83|441.43|444.15|441.75|444.15|441.75|443.83|441.43|0
1650444610000|2022-04-20 08:50:10|444.31|441.91|444.31|441.91|444.31|441.91|444.31|441.91|0
1650444620000|2022-04-20 08:50:20|444.23|441.83|444.15|441.75|444.23|441.83|444.15|441.75|0
1650444630000|2022-04-20 08:50:30|444.31|441.91|444.31|441.91|444.31|441.91|444.31|441.91|0
1650444640000|2022-04-20 08:50:40|444.15|441.75|444.31|441.91|444.31|441.91|444.15|441.75|0
1650444650000|2022-04-20 08:50:50|444.47|442.07|444.47|442.07|444.47|442.07|444.39|441.99|0
1650444660000|2022-04-20 08:51:00|444.63|442.23|444.79|442.39|444.79|442.39|444.63|442.23|0
1650444670000|2022-04-20 08:51:10|444.63|442.23|444.31|441.91|444.63|442.23|444.31|441.91|0
1650444680000|2022-04-20 08:51:20|444.15|441.75|444.15|441.75|444.15|441.75|444.15|441.75|0
1650444690000|2022-04-20 08:51:30|444.23|441.83|443.99|441.59|444.23|441.83|443.99|441.59|0
1650444700000|2022-04-20 08:51:40|443.83|441.43|443.99|441.59|443.99|441.59|443.83|441.43|0
1650444710000|2022-04-20 08:51:50|444.15|441.75|443.99|441.59|444.15|441.75|443.99|441.59|0
1650444720000|2022-04-20 08:52:00|444.07|441.67|444.07|441.67|444.07|441.67|444.07|441.67|0
1650444730000|2022-04-20 08:52:10|444.15|441.75|443.99|441.59|444.15|441.75|443.99|441.59|0
1650444740000|2022-04-20 08:52:20|444.31|441.91|444.31|441.91|444.31|441.91|444.31|441.91|0
1650444750000|2022-04-20 08:52:30|444.47|442.07|444.39|441.99|444.47|442.07|444.39|441.99|0
1650444760000|2022-04-20 08:52:40|444.23|441.83|444.31|441.91|444.31|441.91|444.07|441.67|0
1650444780000|2022-04-20 08:53:00|444.47|442.07|444.79|442.39|444.79|442.39|444.47|442.07|0
1650444790000|2022-04-20 08:53:10|444.63|442.23|444.54|442.14|444.63|442.23|444.54|442.14|0
1650444800000|2022-04-20 08:53:20|444.47|442.07|444.7|442.3|444.7|442.3|444.47|442.07|0
1650444810000|2022-04-20 08:53:30|444.79|442.39|444.63|442.23|444.94|442.54|444.63|442.23|0
1650444820000|2022-04-20 08:53:40|444.7|442.3|444.63|442.23|444.79|442.39|444.63|442.23|0
1650444840000|2022-04-20 08:54:00|444.47|442.07|444.47|442.07|444.47|442.07|444.47|442.07|0
1650444850000|2022-04-20 08:54:10|444.31|441.91|444.47|442.07|444.47|442.07|444.31|441.91|0
1650444870000|2022-04-20 08:54:30|444.63|442.23|444.31|441.91|444.63|442.23|444.31|441.91|0
1650444880000|2022-04-20 08:54:40|444.47|442.07|444.47|442.07|444.47|442.07|444.47|442.07|0
1650444900000|2022-04-20 08:55:00|444.31|441.91|444.07|441.67|444.31|441.91|444.07|441.67|0
1650444910000|2022-04-20 08:55:10|444.22|441.82|444.31|441.91|444.31|441.91|444.15|441.75|0
1650444920000|2022-04-20 08:55:20|444.22|441.82|444.22|441.82|444.22|441.82|444.22|441.82|0
1650444930000|2022-04-20 08:55:30|444.31|441.91|444.22|441.82|444.31|441.91|444.22|441.82|0
1650444940000|2022-04-20 08:55:40|444.15|441.75|443.99|441.59|444.15|441.75|443.99|441.59|0
1650444950000|2022-04-20 08:55:50|444.07|441.67|444.15|441.75|444.15|441.75|444.07|441.67|0
1650444960000|2022-04-20 08:56:00|444.31|441.91|444.94|442.54|444.94|442.54|444.31|441.91|0
1650444970000|2022-04-20 08:56:10|444.86|442.46|444.94|442.54|444.94|442.54|444.86|442.46|0
1650444990000|2022-04-20 08:56:30|445.1|442.7|445.26|442.86|445.26|442.86|445.1|442.7|0
1650445010000|2022-04-20 08:56:50|445.1|442.7|445.18|442.78|445.34|442.94|445.1|442.7|0
1650445020000|2022-04-20 08:57:00|445.26|442.86|445.26|442.86|445.26|442.86|445.1|442.7|0
1650445030000|2022-04-20 08:57:10|445.42|443.02|445.42|443.02|445.58|443.18|445.42|443.02|0
1650445040000|2022-04-20 08:57:20|445.26|442.86|445.9|443.5|445.9|443.5|445.26|442.86|0
1650445050000|2022-04-20 08:57:30|446.06|443.66|446.22|443.82|446.37|443.97|446.06|443.66|0
1650445060000|2022-04-20 08:57:40|446.13|443.73|446.22|443.82|446.22|443.82|446.06|443.66|0
1650445070000|2022-04-20 08:57:50|446.13|443.73|445.97|443.57|446.22|443.82|445.97|443.57|0
1650445080000|2022-04-20 08:58:00|445.9|443.5|446.06|443.66|446.06|443.66|445.9|443.5|0
1650445090000|2022-04-20 08:58:10|445.9|443.5|446.06|443.66|446.06|443.66|445.9|443.5|0
1650445100000|2022-04-20 08:58:20|445.97|443.57|445.9|443.5|445.97|443.57|445.9|443.5|0
1650445110000|2022-04-20 08:58:30|446.22|443.82|446.22|443.82|446.22|443.82|446.22|443.82|0
1650445120000|2022-04-20 08:58:40|446.37|443.97|446.69|444.29|447.01|444.61|446.37|443.97|0
1650445130000|2022-04-20 08:58:50|446.85|444.45|446.85|444.45|446.85|444.45|446.85|444.45|0
1650445140000|2022-04-20 08:59:00|446.69|444.29|446.69|444.29|446.69|444.29|446.69|444.29|0
1650445150000|2022-04-20 08:59:10|446.85|444.45|446.85|444.45|446.85|444.45|446.85|444.45|0
1650445160000|2022-04-20 08:59:20|446.69|444.29|446.69|444.29|446.69|444.29|446.69|444.29|0
1650445180000|2022-04-20 08:59:40|446.53|444.13|446.69|444.29|446.69|444.29|446.53|444.13|0
1650445190000|2022-04-20 08:59:50|446.53|444.13|446.45|444.05|446.53|444.13|446.45|444.05|0
1650445200000|2022-04-20 09:00:00|446.37|443.97|447.17|444.77|447.17|444.77|446.37|443.97|0
1650445210000|2022-04-20 09:00:10|447.01|444.61|446.85|444.45|447.01|444.61|446.69|444.29|0
1650445220000|2022-04-20 09:00:20|446.77|444.37|447.17|444.77|447.17|444.77|446.77|444.37|0
1650445230000|2022-04-20 09:00:30|447.01|444.61|447.17|444.77|447.17|444.77|447.01|444.61|0
1650445240000|2022-04-20 09:00:40|447.49|445.09|447.17|444.77|447.49|445.09|447.17|444.77|0
1650445250000|2022-04-20 09:00:50|447.25|444.85|447.33|444.93|447.33|444.93|447.25|444.85|0
1650445260000|2022-04-20 09:01:00|447.49|445.09|447.81|445.41|447.81|445.41|447.49|445.09|0
1650445270000|2022-04-20 09:01:10|447.65|445.25|447.81|445.41|447.81|445.41|447.65|445.25|0
1650445280000|2022-04-20 09:01:20|447.65|445.25|447.65|445.25|447.65|445.25|447.65|445.25|0
1650445290000|2022-04-20 09:01:30|447.81|445.41|447.81|445.41|447.81|445.41|447.81|445.41|0
1650445300000|2022-04-20 09:01:40|447.72|445.32|447.65|445.25|447.72|445.32|447.65|445.25|0
1650445310000|2022-04-20 09:01:50|447.49|445.09|447.65|445.25|447.65|445.25|447.49|445.09|0
1650445330000|2022-04-20 09:02:10|447.97|445.57|447.97|445.57|447.97|445.57|447.97|445.57|0
1650445340000|2022-04-20 09:02:20|447.88|445.48|447.88|445.48|447.88|445.48|447.81|445.41|0
1650445350000|2022-04-20 09:02:30|447.81|445.41|447.97|445.57|447.97|445.57|447.81|445.41|0
1650445360000|2022-04-20 09:02:40|447.81|445.41|447.49|445.09|447.81|445.41|447.49|445.09|0
1650445380000|2022-04-20 09:03:00|447.33|444.93|447.49|445.09|447.49|445.09|447.33|444.93|0
1650445390000|2022-04-20 09:03:10|447.33|444.93|447.33|444.93|447.33|444.93|447.33|444.93|0
1650445400000|2022-04-20 09:03:20|447.49|445.09|447.4|445|447.49|445.09|447.33|444.93|0
1650445410000|2022-04-20 09:03:30|447.33|444.93|447.33|444.93|447.33|444.93|447.33|444.93|0
1650445440000|2022-04-20 09:04:00|447.17|444.77|447.17|444.77|447.25|444.85|447.17|444.77|0
1650445450000|2022-04-20 09:04:10|447.33|444.93|447.33|444.93|447.33|444.93|447.33|444.93|0
1650445470000|2022-04-20 09:04:30|447.17|444.77|447.01|444.61|447.33|444.93|447.01|444.61|0
1650445480000|2022-04-20 09:04:40|447.17|444.77|447.01|444.61|447.33|444.93|447.01|444.61|0
1650445500000|2022-04-20 09:05:00|447.17|444.77|447.01|444.61|447.17|444.77|447.01|444.61|0
1650445510000|2022-04-20 09:05:10|447.17|444.77|447.01|444.61|447.17|444.77|447.01|444.61|0
1650445520000|2022-04-20 09:05:20|446.85|444.45|446.77|444.37|446.85|444.45|446.77|444.37|0
1650445530000|2022-04-20 09:05:30|446.85|444.45|446.69|444.29|446.85|444.45|446.69|444.29|0
1650445540000|2022-04-20 09:05:40|446.53|444.13|446.53|444.13|446.53|444.13|446.53|444.13|0
1650445550000|2022-04-20 09:05:50|446.61|444.21|446.69|444.29|446.69|444.29|446.61|444.21|0
1650445570000|2022-04-20 09:06:10|446.85|444.45|447.01|444.61|447.01|444.61|446.85|444.45|0
1650445580000|2022-04-20 09:06:20|447.33|444.93|447.17|444.77|447.33|444.93|447.17|444.77|0
1650445590000|2022-04-20 09:06:30|447.33|444.93|447.49|445.09|447.49|445.09|447.33|444.93|0
1650445600000|2022-04-20 09:06:40|447.65|445.25|447.49|445.09|447.65|445.25|447.49|445.09|0
1650445610000|2022-04-20 09:06:50|447.33|444.93|447.33|444.93|447.33|444.93|447.33|444.93|0
1650445620000|2022-04-20 09:07:00|447.17|444.77|447.33|444.93|447.33|444.93|447.17|444.77|0
1650445630000|2022-04-20 09:07:10|447.4|445|447.49|445.09|447.49|445.09|447.4|445|0
1650445640000|2022-04-20 09:07:20|447.33|444.93|447.33|444.93|447.33|444.93|447.33|444.93|0
1650445650000|2022-04-20 09:07:30|447.49|445.09|447.33|444.93|447.49|445.09|447.17|444.77|0
1650445670000|2022-04-20 09:07:50|447.49|445.09|447.33|444.93|447.49|445.09|447.33|444.93|0
1650445680000|2022-04-20 09:08:00|447.24|444.84|447.49|445.09|447.49|445.09|447.24|444.84|0
1650445690000|2022-04-20 09:08:10|447.33|444.93|447.33|444.93|447.33|444.93|447.33|444.93|0
1650445710000|2022-04-20 09:08:30|447.24|444.84|447.17|444.77|447.24|444.84|447.17|444.77|0
1650445720000|2022-04-20 09:08:40|447.08|444.68|447.17|444.77|447.33|444.93|447.08|444.68|0
1650445730000|2022-04-20 09:08:50|447.33|444.93|447.49|445.09|447.49|445.09|447.33|444.93|0
1650445740000|2022-04-20 09:09:00|447.56|445.16|447.56|445.16|447.56|445.16|447.56|445.16|0
1650445750000|2022-04-20 09:09:10|447.64|445.24|447.49|445.09|447.64|445.24|447.49|445.09|0
1650445760000|2022-04-20 09:09:20|447.33|444.93|447.33|444.93|447.33|444.93|447.33|444.93|0
1650445770000|2022-04-20 09:09:30|447.49|445.09|447.64|445.24|447.64|445.24|447.49|445.09|0
1650445790000|2022-04-20 09:09:50|447.96|445.56|447.96|445.56|447.96|445.56|447.96|445.56|0
1650445800000|2022-04-20 09:10:00|447.8|445.4|447.64|445.24|447.8|445.4|447.64|445.24|0
1650445810000|2022-04-20 09:10:10|447.8|445.4|447.96|445.56|447.96|445.56|447.8|445.4|0
1650445820000|2022-04-20 09:10:20|447.8|445.4|447.96|445.56|448.12|445.72|447.8|445.4|0
1650445830000|2022-04-20 09:10:30|447.88|445.48|447.96|445.56|447.96|445.56|447.8|445.4|0
1650445840000|2022-04-20 09:10:40|448.12|445.72|448.04|445.64|448.12|445.72|448.04|445.64|0
1650445850000|2022-04-20 09:10:50|447.96|445.56|447.8|445.4|447.96|445.56|447.8|445.4|0
1650445860000|2022-04-20 09:11:00|447.96|445.56|448.12|445.72|448.12|445.72|447.96|445.56|0
1650445870000|2022-04-20 09:11:10|447.96|445.56|447.8|445.4|447.96|445.56|447.8|445.4|0
1650445880000|2022-04-20 09:11:20|447.64|445.24|447.8|445.4|447.8|445.4|447.64|445.24|0
1650445890000|2022-04-20 09:11:30|447.64|445.24|447.64|445.24|447.64|445.24|447.64|445.24|0
1650445900000|2022-04-20 09:11:40|447.72|445.32|447.64|445.24|447.8|445.4|447.64|445.24|0
1650445920000|2022-04-20 09:12:00|447.48|445.08|447.64|445.24|447.64|445.24|447.48|445.08|0
1650445930000|2022-04-20 09:12:10|447.56|445.16|447.48|445.08|447.56|445.16|447.48|445.08|0
1650445940000|2022-04-20 09:12:20|447.32|444.92|447.16|444.76|447.4|445|447.16|444.76|0
1650445950000|2022-04-20 09:12:30|447.08|444.68|447.24|444.84|447.24|444.84|447.08|444.68|0
1650445960000|2022-04-20 09:12:40|447.16|444.76|447.48|445.08|447.48|445.08|447.16|444.76|0
1650445970000|2022-04-20 09:12:50|447.4|445|447.32|444.92|447.4|445|447.32|444.92|0
1650445980000|2022-04-20 09:13:00|447.01|444.61|447.01|444.61|447.01|444.61|446.85|444.45|0
1650445990000|2022-04-20 09:13:10|447.16|444.76|447.16|444.76|447.16|444.76|447.08|444.68|0
1650446000000|2022-04-20 09:13:20|447.08|444.68|447.01|444.61|447.08|444.68|447.01|444.61|0
1650446010000|2022-04-20 09:13:30|447|444.6|447|444.6|447|444.6|447|444.6|0
1650446020000|2022-04-20 09:13:40|446.92|444.52|446.85|444.45|446.92|444.52|446.85|444.45|0
1650446030000|2022-04-20 09:13:50|446.69|444.29|446.53|444.13|446.69|444.29|446.53|444.13|0
1650446040000|2022-04-20 09:14:00|446.69|444.29|446.53|444.13|446.69|444.29|446.53|444.13|0
1650446080000|2022-04-20 09:14:40|446.37|443.97|446.37|443.97|446.37|443.97|446.37|443.97|0
1650446090000|2022-04-20 09:14:50|446.44|444.04|446.37|443.97|446.44|444.04|446.37|443.97|0
1650446100000|2022-04-20 09:15:00|446.53|444.13|446.69|444.29|446.69|444.29|446.53|444.13|0
1650446110000|2022-04-20 09:15:10|446.53|444.13|446.21|443.81|446.53|444.13|446.21|443.81|0
1650446130000|2022-04-20 09:15:30|446.05|443.65|446.05|443.65|446.05|443.65|446.05|443.65|0
1650446150000|2022-04-20 09:15:50|446.21|443.81|446.21|443.81|446.21|443.81|446.21|443.81|0
1650446160000|2022-04-20 09:16:00|446.37|443.97|446.21|443.81|446.37|443.97|446.21|443.81|0
1650446170000|2022-04-20 09:16:10|446.28|443.88|446.28|443.88|446.28|443.88|446.28|443.88|0
1650446180000|2022-04-20 09:16:20|446.53|444.13|446.37|443.97|446.53|444.13|446.37|443.97|0
1650446190000|2022-04-20 09:16:30|446.21|443.81|446.37|443.97|446.37|443.97|446.21|443.81|0
1650446200000|2022-04-20 09:16:40|446.44|444.04|446.68|444.28|446.68|444.28|446.37|443.97|0
1650446210000|2022-04-20 09:16:50|446.84|444.44|446.84|444.44|446.84|444.44|446.84|444.44|0
1650446220000|2022-04-20 09:17:00|446.68|444.28|446.68|444.28|446.68|444.28|446.6|444.2|0
1650446230000|2022-04-20 09:17:10|446.84|444.44|446.84|444.44|446.84|444.44|446.68|444.28|0
1650446250000|2022-04-20 09:17:30|447|444.6|447|444.6|447|444.6|447|444.6|0
1650446270000|2022-04-20 09:17:50|447.16|444.76|447.24|444.84|447.24|444.84|447.16|444.76|0
1650446280000|2022-04-20 09:18:00|447.32|444.92|447.64|445.24|447.64|445.24|447.32|444.92|0
1650446290000|2022-04-20 09:18:10|447.8|445.4|448.28|445.88|448.28|445.88|447.8|445.4|0
1650446300000|2022-04-20 09:18:20|448.36|445.96|449.24|446.84|449.24|446.84|448.36|445.96|0
1650446310000|2022-04-20 09:18:30|449.08|446.68|449.08|446.68|449.08|446.68|449.08|446.68|0
1650446320000|2022-04-20 09:18:40|449.24|446.84|449.24|446.84|449.24|446.84|449.24|446.84|0
1650446330000|2022-04-20 09:18:50|449.08|446.68|449.24|446.84|449.24|446.84|449.08|446.68|0
1650446340000|2022-04-20 09:19:00|449.56|447.16|449.4|447|449.56|447.16|449.24|446.84|0
1650446350000|2022-04-20 09:19:10|449.56|447.16|449.56|447.16|449.56|447.16|449.56|447.16|0
1650446370000|2022-04-20 09:19:30|449.4|447|449.4|447|449.4|447|449.4|447|0
1650446380000|2022-04-20 09:19:40|449.56|447.16|449.4|447|449.56|447.16|449.4|447|0
1650446390000|2022-04-20 09:19:50|450.2|447.8|450.04|447.64|450.2|447.8|450.04|447.64|0
1650446400000|2022-04-20 09:20:00|450.2|447.8|450.2|447.8|450.36|447.96|450.2|447.8|0
1650446410000|2022-04-20 09:20:10|450.36|447.96|450.59|448.19|450.59|448.19|450.36|447.96|0
1650446420000|2022-04-20 09:20:20|450.36|447.96|450.36|447.96|450.36|447.96|450.2|447.8|0
1650446430000|2022-04-20 09:20:30|450.52|448.12|450.68|448.28|450.68|448.28|450.52|448.12|0
1650446440000|2022-04-20 09:20:40|450.84|448.44|450.84|448.44|450.84|448.44|450.68|448.28|0
1650446450000|2022-04-20 09:20:50|450.68|448.28|450.84|448.44|450.84|448.44|450.68|448.28|0
1650446460000|2022-04-20 09:21:00|451|448.6|451|448.6|451|448.6|451|448.6|0
1650446470000|2022-04-20 09:21:10|451.16|448.76|451|448.6|451.16|448.76|451|448.6|0
1650446480000|2022-04-20 09:21:20|451.07|448.67|451.64|449.24|451.64|449.24|451.07|448.67|0
1650446490000|2022-04-20 09:21:30|451.48|449.08|451.64|449.24|451.64|449.24|451.48|449.08|0
1650446500000|2022-04-20 09:21:40|451.8|449.4|451.64|449.24|451.8|449.4|451.64|449.24|0
1650446510000|2022-04-20 09:21:50|451.8|449.4|451.64|449.24|451.96|449.56|451.64|449.24|0
1650446520000|2022-04-20 09:22:00|451.71|449.31|451.96|449.56|451.96|449.56|451.64|449.24|0
1650446530000|2022-04-20 09:22:10|451.8|449.4|451.64|449.24|451.8|449.4|451.64|449.24|0
1650446540000|2022-04-20 09:22:20|451.31|448.91|451.31|448.91|451.48|449.08|451.31|448.91|0
1650446550000|2022-04-20 09:22:30|451.48|449.08|451.64|449.24|451.64|449.24|451.47|449.07|0
1650446560000|2022-04-20 09:22:40|451.47|449.07|451.47|449.07|451.47|449.07|451.47|449.07|0
1650446570000|2022-04-20 09:22:50|451.8|449.4|451.63|449.23|451.8|449.4|451.47|449.07|0
1650446580000|2022-04-20 09:23:00|451.8|449.4|451.55|449.15|451.8|449.4|451.47|449.07|0
1650446590000|2022-04-20 09:23:10|451.63|449.23|451.96|449.56|451.96|449.56|451.63|449.23|0
1650446600000|2022-04-20 09:23:20|451.87|449.47|451.79|449.39|451.96|449.56|451.79|449.39|0
1650446610000|2022-04-20 09:23:30|452.12|449.72|451.96|449.56|452.12|449.72|451.96|449.56|0
1650446620000|2022-04-20 09:23:40|452.12|449.72|452.12|449.72|452.28|449.88|452.12|449.72|0
1650446630000|2022-04-20 09:23:50|452.03|449.63|451.95|449.55|452.03|449.63|451.79|449.39|0
1650446640000|2022-04-20 09:24:00|451.79|449.39|451.63|449.23|451.79|449.39|451.63|449.23|0
1650446650000|2022-04-20 09:24:10|451.95|449.55|451.79|449.39|452.12|449.72|451.79|449.39|0
1650446660000|2022-04-20 09:24:20|451.95|449.55|451.79|449.39|451.95|449.55|451.79|449.39|0
1650446670000|2022-04-20 09:24:30|451.87|449.47|451.79|449.39|451.95|449.55|451.79|449.39|0
1650446680000|2022-04-20 09:24:40|451.71|449.31|452.96|450.56|452.96|450.56|451.55|449.15|0
1650446690000|2022-04-20 09:24:50|453.04|450.64|451.93|449.53|453.28|450.88|451.93|449.53|0
1650446700000|2022-04-20 09:25:00|451.77|449.37|451.93|449.53|451.93|449.53|451.61|449.21|0
1650446710000|2022-04-20 09:25:10|451.77|449.37|451.93|449.53|451.93|449.53|451.77|449.37|0
1650446720000|2022-04-20 09:25:20|452|449.6|452.25|449.85|452.25|449.85|452|449.6|0
1650446730000|2022-04-20 09:25:30|452.09|449.69|451.93|449.53|452.09|449.69|451.93|449.53|0
1650446740000|2022-04-20 09:25:40|452|449.6|451.93|449.53|452|449.6|451.93|449.53|0
1650446760000|2022-04-20 09:26:00|452|449.6|451.93|449.53|452|449.6|451.93|449.53|0
1650446770000|2022-04-20 09:26:10|452.09|449.69|452.09|449.69|452.09|449.69|452|449.6|0
1650446780000|2022-04-20 09:26:20|451.93|449.53|452.09|449.69|452.09|449.69|451.93|449.53|0
1650446790000|2022-04-20 09:26:30|451.93|449.53|451.93|449.53|451.93|449.53|451.93|449.53|0
1650446800000|2022-04-20 09:26:40|452.09|449.69|452|449.6|452.09|449.69|452|449.6|0
1650446810000|2022-04-20 09:26:50|451.93|449.53|452.09|449.69|452.09|449.69|451.93|449.53|0
1650446820000|2022-04-20 09:27:00|452.16|449.76|452.41|450.01|452.41|450.01|452.09|449.69|0
1650446830000|2022-04-20 09:27:10|452.57|450.17|453.05|450.65|453.05|450.65|452.57|450.17|0
1650446840000|2022-04-20 09:27:20|452.89|450.49|452.89|450.49|452.89|450.49|452.73|450.33|0
1650446850000|2022-04-20 09:27:30|452.73|450.33|452.57|450.17|452.73|450.33|452.57|450.17|0
1650446860000|2022-04-20 09:27:40|452.25|449.85|452.41|450.01|452.41|450.01|452.25|449.85|0
1650446870000|2022-04-20 09:27:50|452.25|449.85|452.25|449.85|452.25|449.85|451.93|449.53|0
1650446880000|2022-04-20 09:28:00|451.93|449.53|451.84|449.44|451.93|449.53|451.84|449.44|0
1650446890000|2022-04-20 09:28:10|451.93|449.53|451.93|449.53|452|449.6|451.93|449.53|0
1650446900000|2022-04-20 09:28:20|452.09|449.69|452.09|449.69|452.09|449.69|452|449.6|0
1650446910000|2022-04-20 09:28:30|452|449.6|451.93|449.53|452|449.6|451.93|449.53|0
1650446920000|2022-04-20 09:28:40|451.84|449.44|451.93|449.53|452.09|449.69|451.84|449.44|0
1650446930000|2022-04-20 09:28:50|452.09|449.69|452|449.6|452.09|449.69|452|449.6|0
1650446940000|2022-04-20 09:29:00|451.93|449.53|451.77|449.37|451.93|449.53|451.77|449.37|0
1650446950000|2022-04-20 09:29:10|451.93|449.53|451.77|449.37|451.93|449.53|451.6|449.2|0
1650446960000|2022-04-20 09:29:20|451.93|449.53|451.93|449.53|451.93|449.53|451.77|449.37|0
1650446970000|2022-04-20 09:29:30|451.77|449.37|451.77|449.37|451.77|449.37|451.77|449.37|0
1650446980000|2022-04-20 09:29:40|451.68|449.28|451.68|449.28|451.68|449.28|451.68|449.28|0
1650446990000|2022-04-20 09:29:50|451.76|449.36|451.6|449.2|451.76|449.36|451.6|449.2|0
1650447000000|2022-04-20 09:30:00|451.52|449.12|451.28|448.88|451.52|449.12|451.28|448.88|0
1650447010000|2022-04-20 09:30:10|451.44|449.04|451.6|449.2|451.6|449.2|451.44|449.04|0
1650447020000|2022-04-20 09:30:20|451.52|449.12|451.44|449.04|451.52|449.12|451.44|449.04|0
1650447030000|2022-04-20 09:30:30|451.36|448.96|451.36|448.96|451.44|449.04|451.36|448.96|0
1650447040000|2022-04-20 09:30:40|451.28|448.88|451.2|448.8|451.28|448.88|451.2|448.8|0
1650447050000|2022-04-20 09:30:50|451.28|448.88|451.28|448.88|451.28|448.88|451.28|448.88|0
1650447060000|2022-04-20 09:31:00|451.44|449.04|451.44|449.04|451.44|449.04|451.44|449.04|0
1650447070000|2022-04-20 09:31:10|451.28|448.88|451.36|448.96|451.36|448.96|451.28|448.88|0
1650447080000|2022-04-20 09:31:20|451.44|449.04|451.44|449.04|451.44|449.04|451.28|448.88|0
1650447090000|2022-04-20 09:31:30|451.28|448.88|451.36|448.96|451.36|448.96|451.12|448.72|0
1650447100000|2022-04-20 09:31:40|451.28|448.88|451.6|449.2|451.6|449.2|451.28|448.88|0
1650447110000|2022-04-20 09:31:50|451.44|449.04|451.6|449.2|451.76|449.36|451.44|449.04|0
1650447120000|2022-04-20 09:32:00|451.44|449.04|451.44|449.04|451.44|449.04|451.44|449.04|0
1650447130000|2022-04-20 09:32:10|451.6|449.2|451.44|449.04|451.6|449.2|451.44|449.04|0
1650447140000|2022-04-20 09:32:20|451.6|449.2|451.44|449.04|451.6|449.2|451.44|449.04|0
1650447150000|2022-04-20 09:32:30|451.6|449.2|451.6|449.2|451.6|449.2|451.6|449.2|0
1650447160000|2022-04-20 09:32:40|451.76|449.36|451.6|449.2|451.76|449.36|451.6|449.2|0
1650447170000|2022-04-20 09:32:50|451.44|449.04|451.44|449.04|451.44|449.04|451.44|449.04|0
1650447190000|2022-04-20 09:33:10|451.28|448.88|451.28|448.88|451.28|448.88|451.12|448.72|0
1650447200000|2022-04-20 09:33:20|451.44|449.04|451.76|449.36|451.76|449.36|451.44|449.04|0
1650447210000|2022-04-20 09:33:30|451.84|449.44|452.08|449.68|452.08|449.68|451.84|449.44|0
1650447220000|2022-04-20 09:33:40|451.92|449.52|451.6|449.2|451.92|449.52|451.6|449.2|0
1650447230000|2022-04-20 09:33:50|451.52|449.12|451.76|449.36|451.76|449.36|451.52|449.12|0
1650447240000|2022-04-20 09:34:00|451.6|449.2|451.68|449.28|451.76|449.36|451.6|449.2|0
1650447250000|2022-04-20 09:34:10|451.6|449.2|451.76|449.36|451.76|449.36|451.6|449.2|0
1650447260000|2022-04-20 09:34:20|451.6|449.2|451.92|449.52|451.92|449.52|451.6|449.2|0
1650447270000|2022-04-20 09:34:30|451.76|449.36|451.92|449.52|452|449.6|451.76|449.36|0
1650447290000|2022-04-20 09:34:50|452.08|449.68|452.24|449.84|452.24|449.84|452.08|449.68|0
1650447300000|2022-04-20 09:35:00|452.32|449.92|452.24|449.84|452.32|449.92|452.24|449.84|0
1650447310000|2022-04-20 09:35:10|452.08|449.68|452.24|449.84|452.24|449.84|452.08|449.68|0
1650447320000|2022-04-20 09:35:20|452.08|449.68|452.24|449.84|452.24|449.84|452.08|449.68|0
1650447330000|2022-04-20 09:35:30|452.4|450|452.24|449.84|452.4|450|452.24|449.84|0
1650447340000|2022-04-20 09:35:40|452.4|450|452.08|449.68|452.4|450|452.08|449.68|0
1650447350000|2022-04-20 09:35:50|452.24|449.84|452.24|449.84|452.24|449.84|452.08|449.68|0
1650447370000|2022-04-20 09:36:10|452.4|450|452.24|449.84|452.4|450|452.24|449.84|0
1650447380000|2022-04-20 09:36:20|452.4|450|452.16|449.76|452.72|450.32|452.16|449.76|0
1650447390000|2022-04-20 09:36:30|452.24|449.84|452.88|450.48|452.88|450.48|452.24|449.84|0
1650447400000|2022-04-20 09:36:40|452.8|450.4|452.48|450.08|452.8|450.4|452.4|450|0
1650447410000|2022-04-20 09:36:50|452.72|450.32|452.72|450.32|452.96|450.56|452.72|450.32|0
1650447420000|2022-04-20 09:37:00|452.56|450.16|452.88|450.48|453.04|450.64|452.56|450.16|0
1650447430000|2022-04-20 09:37:10|452.72|450.32|452.72|450.32|452.88|450.48|452.72|450.32|0
1650447440000|2022-04-20 09:37:20|452.56|450.16|452.4|450|452.56|450.16|452.24|449.84|0
1650447450000|2022-04-20 09:37:30|452.48|450.08|452.56|450.16|452.56|450.16|452.48|450.08|0
1650447460000|2022-04-20 09:37:40|452.4|450|452.4|450|452.56|450.16|452.4|450|0
1650447470000|2022-04-20 09:37:50|452.48|450.08|452.56|450.16|452.56|450.16|452.4|450|0
1650447480000|2022-04-20 09:38:00|452.4|450|452.24|449.84|452.4|450|452.24|449.84|0
1650447490000|2022-04-20 09:38:10|452.4|450|452.4|450|452.4|450|452.4|450|0
1650447500000|2022-04-20 09:38:20|452.56|450.16|452.56|450.16|452.56|450.16|452.56|450.16|0
1650447510000|2022-04-20 09:38:30|452.72|450.32|452.72|450.32|452.88|450.48|452.72|450.32|0
1650447520000|2022-04-20 09:38:40|452.88|450.48|452.88|450.48|452.88|450.48|452.88|450.48|0
1650447530000|2022-04-20 09:38:50|453.04|450.64|453.36|450.96|453.53|451.13|453.04|450.64|0
1650447540000|2022-04-20 09:39:00|452.88|450.48|452.72|450.32|453.04|450.64|452.72|450.32|0
1650447550000|2022-04-20 09:39:10|452.8|450.4|452.8|450.4|452.8|450.4|452.8|450.4|0
1650447560000|2022-04-20 09:39:20|452.72|450.32|452.56|450.16|452.8|450.4|452.56|450.16|0
1650447570000|2022-04-20 09:39:30|452.4|450|452.56|450.16|452.56|450.16|452.24|449.84|0
1650447580000|2022-04-20 09:39:40|452.72|450.32|452.72|450.32|452.72|450.32|452.72|450.32|0
1650447590000|2022-04-20 09:39:50|452.56|450.16|452.32|449.92|452.72|450.32|452.32|449.92|0
1650447600000|2022-04-20 09:40:00|452.4|450|452.32|449.92|452.4|450|452.32|449.92|0
1650447610000|2022-04-20 09:40:10|452.72|450.32|452.72|450.32|452.72|450.32|452.56|450.16|0
1650447620000|2022-04-20 09:40:20|452.88|450.48|452.8|450.4|452.88|450.48|452.8|450.4|0
1650447630000|2022-04-20 09:40:30|452.88|450.48|452.72|450.32|452.88|450.48|452.72|450.32|0
1650447640000|2022-04-20 09:40:40|452.56|450.16|452.56|450.16|452.56|450.16|452.56|450.16|0
1650447650000|2022-04-20 09:40:50|452.64|450.24|452.56|450.16|452.64|450.24|452.56|450.16|0
1650447660000|2022-04-20 09:41:00|452.48|450.08|452.4|450|452.48|450.08|452.4|450|0
1650447670000|2022-04-20 09:41:10|452.24|449.84|452.24|449.84|452.24|449.84|452.24|449.84|0
1650447680000|2022-04-20 09:41:20|452.4|450|452.4|450|452.4|450|452.4|450|0
1650447690000|2022-04-20 09:41:30|452.56|450.16|452.4|450|452.56|450.16|452.4|450|0
1650447700000|2022-04-20 09:41:40|452.72|450.32|452.56|450.16|452.72|450.32|452.56|450.16|0
1650447710000|2022-04-20 09:41:50|452.72|450.32|452.96|450.56|452.96|450.56|452.72|450.32|0
1650447720000|2022-04-20 09:42:00|453.04|450.64|453.2|450.8|453.2|450.8|453.04|450.64|0
1650447730000|2022-04-20 09:42:10|454.01|451.61|453.52|451.12|454.01|451.61|453.52|451.12|0
1650447740000|2022-04-20 09:42:20|453.68|451.28|453.68|451.28|453.76|451.36|453.68|451.28|0
1650447750000|2022-04-20 09:42:30|453.52|451.12|453.52|451.12|453.68|451.28|453.52|451.12|0
1650447760000|2022-04-20 09:42:40|453.6|451.2|453.68|451.28|453.68|451.28|453.52|451.12|0
1650447770000|2022-04-20 09:42:50|453.6|451.2|453.68|451.28|453.68|451.28|453.52|451.12|0
1650447780000|2022-04-20 09:43:00|453.52|451.12|453.68|451.28|453.76|451.36|453.52|451.12|0
1650447800000|2022-04-20 09:43:20|453.76|451.36|453.76|451.36|453.84|451.44|453.76|451.36|0
1650447810000|2022-04-20 09:43:30|453.68|451.28|453.84|451.44|453.84|451.44|453.68|451.28|0
1650447820000|2022-04-20 09:43:40|454|451.6|454.17|451.77|454.17|451.77|454|451.6|0
1650447830000|2022-04-20 09:43:50|454|451.6|454|451.6|454.17|451.77|454|451.6|0
1650447840000|2022-04-20 09:44:00|454.17|451.77|453.84|451.44|454.17|451.77|453.84|451.44|0
1650447850000|2022-04-20 09:44:10|454|451.6|454|451.6|454|451.6|453.92|451.52|0
1650447860000|2022-04-20 09:44:20|453.84|451.44|453.92|451.52|454|451.6|453.84|451.44|0
1650447870000|2022-04-20 09:44:30|453.84|451.44|453.84|451.44|453.84|451.44|453.84|451.44|0
1650447880000|2022-04-20 09:44:40|453.68|451.28|454.16|451.76|454.16|451.76|453.68|451.28|0
1650447890000|2022-04-20 09:44:50|453.84|451.44|454|451.6|454|451.6|453.84|451.44|0
1650447900000|2022-04-20 09:45:00|453.84|451.44|454|451.6|454|451.6|453.84|451.44|0
1650447910000|2022-04-20 09:45:10|454.08|451.68|454|451.6|454.08|451.68|454|451.6|0
1650447930000|2022-04-20 09:45:30|454.16|451.76|454|451.6|454.16|451.76|454|451.6|0
1650447940000|2022-04-20 09:45:40|453.84|451.44|453.84|451.44|454|451.6|453.84|451.44|0
1650447950000|2022-04-20 09:45:50|454.16|451.76|454.16|451.76|454.16|451.76|454.16|451.76|0
1650447960000|2022-04-20 09:46:00|454.24|451.84|454.24|451.84|454.32|451.92|454.16|451.76|0
1650447970000|2022-04-20 09:46:10|454.32|451.92|454.32|451.92|454.32|451.92|454.16|451.76|0
1650447980000|2022-04-20 09:46:20|454.81|452.41|454.65|452.25|454.81|452.41|454.49|452.09|0
1650447990000|2022-04-20 09:46:30|454.49|452.09|454.49|452.09|454.65|452.25|454.49|452.09|0
1650448000000|2022-04-20 09:46:40|454.65|452.25|454.65|452.25|454.81|452.41|454.65|452.25|0
1650448010000|2022-04-20 09:46:50|454.49|452.09|454.32|451.92|454.49|452.09|454.32|451.92|0
1650448020000|2022-04-20 09:47:00|454.24|451.84|454.32|451.92|454.32|451.92|454.24|451.84|0
1650448030000|2022-04-20 09:47:10|454.16|451.76|454.16|451.76|454.16|451.76|454.16|451.76|0
1650448040000|2022-04-20 09:47:20|454|451.6|454|451.6|454|451.6|454|451.6|0
1650448050000|2022-04-20 09:47:30|454.08|451.68|454|451.6|454.08|451.68|454|451.6|0
1650448060000|2022-04-20 09:47:40|454.16|451.76|454|451.6|454.16|451.76|454|451.6|0
1650448100000|2022-04-20 09:48:20|453.92|451.52|453.84|451.44|454|451.6|453.84|451.44|0
1650448110000|2022-04-20 09:48:30|453.92|451.52|453.52|451.12|453.92|451.52|453.52|451.12|0
1650448120000|2022-04-20 09:48:40|453.68|451.28|453.68|451.28|453.84|451.44|453.68|451.28|0
1650448130000|2022-04-20 09:48:50|454|451.6|453.68|451.28|454|451.6|453.68|451.28|0
1650448140000|2022-04-20 09:49:00|453.52|451.12|453.52|451.12|453.52|451.12|453.52|451.12|0
1650448150000|2022-04-20 09:49:10|453.36|450.96|453.68|451.28|453.68|451.28|453.36|450.96|0
1650448160000|2022-04-20 09:49:20|453.6|451.2|453.52|451.12|453.68|451.28|453.52|451.12|0
1650448170000|2022-04-20 09:49:30|453.68|451.28|453.52|451.12|453.68|451.28|453.52|451.12|0
1650448180000|2022-04-20 09:49:40|453.36|450.96|453.36|450.96|453.36|450.96|453.36|450.96|0
1650448190000|2022-04-20 09:49:50|453.2|450.8|453.2|450.8|453.2|450.8|453.2|450.8|0
1650448200000|2022-04-20 09:50:00|453.36|450.96|453.36|450.96|453.36|450.96|453.28|450.88|0
1650448210000|2022-04-20 09:50:10|453.52|451.12|453.52|451.12|453.52|451.12|453.52|451.12|0
1650448220000|2022-04-20 09:50:20|453.68|451.28|453.68|451.28|453.68|451.28|453.68|451.28|0
1650448230000|2022-04-20 09:50:30|453.52|451.12|453.52|451.12|453.52|451.12|453.44|451.04|0
1650448240000|2022-04-20 09:50:40|453.44|451.04|453.36|450.96|453.44|451.04|453.36|450.96|0
1650448250000|2022-04-20 09:50:50|453.28|450.88|453.36|450.96|453.52|451.12|453.28|450.88|0
1650448260000|2022-04-20 09:51:00|453.52|451.12|453.52|451.12|453.52|451.12|453.52|451.12|0
1650448270000|2022-04-20 09:51:10|453.36|450.96|453.52|451.12|453.52|451.12|453.36|450.96|0
1650448290000|2022-04-20 09:51:30|453.6|451.2|453.68|451.28|453.68|451.28|453.6|451.2|0
1650448300000|2022-04-20 09:51:40|453.6|451.2|453.68|451.28|453.68|451.28|453.6|451.2|0
1650448310000|2022-04-20 09:51:50|453.84|451.44|453.92|451.52|453.92|451.52|453.84|451.44|0
1650448320000|2022-04-20 09:52:00|453.84|451.44|453.68|451.28|453.92|451.52|453.68|451.28|0
1650448330000|2022-04-20 09:52:10|453.84|451.44|453.84|451.44|453.84|451.44|453.84|451.44|0
1650448340000|2022-04-20 09:52:20|454|451.6|453.84|451.44|454|451.6|453.84|451.44|0
1650448350000|2022-04-20 09:52:30|453.76|451.36|453.76|451.36|453.76|451.36|453.68|451.28|0
1650448360000|2022-04-20 09:52:40|453.68|451.28|454|451.6|454|451.6|453.68|451.28|0
1650448370000|2022-04-20 09:52:50|454.16|451.76|454.48|452.08|454.64|452.24|454.16|451.76|0
1650448380000|2022-04-20 09:53:00|454.64|452.24|454.4|452|454.64|452.24|454.4|452|0
1650448390000|2022-04-20 09:53:10|454.64|452.24|454.32|451.92|454.64|452.24|454.32|451.92|0
1650448400000|2022-04-20 09:53:20|454.16|451.76|454.48|452.08|454.48|452.08|454.16|451.76|0
1650448410000|2022-04-20 09:53:30|454.4|452|454.32|451.92|454.48|452.08|454.32|451.92|0
1650448420000|2022-04-20 09:53:40|454.24|451.84|454.48|452.08|454.48|452.08|454.24|451.84|0
1650448430000|2022-04-20 09:53:50|454.64|452.24|454.96|452.56|455.12|452.72|454.64|452.24|0
1650448440000|2022-04-20 09:54:00|455.12|452.72|454.64|452.24|455.12|452.72|454.64|452.24|0
1650448450000|2022-04-20 09:54:10|454.48|452.08|454.64|452.24|454.64|452.24|454.48|452.08|0
1650448460000|2022-04-20 09:54:20|454.8|452.4|454.8|452.4|454.8|452.4|454.8|452.4|0
1650448470000|2022-04-20 09:54:30|454.96|452.56|454.8|452.4|454.96|452.56|454.8|452.4|0
1650448480000|2022-04-20 09:54:40|454.64|452.24|454.48|452.08|454.64|452.24|454.48|452.08|0
1650448490000|2022-04-20 09:54:50|454.64|452.24|454.64|452.24|454.64|452.24|454.64|452.24|0
1650448510000|2022-04-20 09:55:10|454.48|452.08|454.8|452.4|454.8|452.4|454.4|452|0
1650448520000|2022-04-20 09:55:20|454.64|452.24|454.64|452.24|454.64|452.24|454.56|452.16|0
1650448530000|2022-04-20 09:55:30|454.48|452.08|454.48|452.08|454.96|452.56|454.48|452.08|0
1650448540000|2022-04-20 09:55:40|454.64|452.24|454.64|452.24|454.8|452.4|454.64|452.24|0
1650448550000|2022-04-20 09:55:50|454.32|451.92|454.48|452.08|454.48|452.08|454.32|451.92|0
1650448560000|2022-04-20 09:56:00|454.32|451.92|454.32|451.92|454.32|451.92|454.32|451.92|0
1650448570000|2022-04-20 09:56:10|454.16|451.76|453.68|451.28|454.16|451.76|453.68|451.28|0
1650448580000|2022-04-20 09:56:20|453.84|451.44|453.92|451.52|453.92|451.52|453.84|451.44|0
1650448590000|2022-04-20 09:56:30|453.84|451.44|454|451.6|454.08|451.68|453.84|451.44|0
1650448600000|2022-04-20 09:56:40|454.16|451.76|454.24|451.84|454.32|451.92|454.16|451.76|0
1650448610000|2022-04-20 09:56:50|454.32|451.92|454.48|452.08|454.48|452.08|454.32|451.92|0
1650448620000|2022-04-20 09:57:00|454.64|452.24|454.48|452.08|454.64|452.24|454.48|452.08|0
1650448630000|2022-04-20 09:57:10|454.32|451.92|454.16|451.76|454.32|451.92|454.16|451.76|0
1650448640000|2022-04-20 09:57:20|454.24|451.84|454.32|451.92|454.32|451.92|454.16|451.76|0
1650448650000|2022-04-20 09:57:30|454.16|451.76|454.16|451.76|454.16|451.76|454.16|451.76|0
1650448660000|2022-04-20 09:57:40|454.32|451.92|454.08|451.68|454.32|451.92|454.08|451.68|0
1650448670000|2022-04-20 09:57:50|454|451.6|454.16|451.76|454.32|451.92|454|451.6|0
1650448680000|2022-04-20 09:58:00|454.32|451.92|454.32|451.92|454.32|451.92|454.16|451.76|0
1650448690000|2022-04-20 09:58:10|454.24|451.84|454.32|451.92|454.32|451.92|454.24|451.84|0
1650448700000|2022-04-20 09:58:20|454.16|451.76|454.32|451.92|454.32|451.92|454.16|451.76|0
1650448710000|2022-04-20 09:58:30|454.48|452.08|454.32|451.92|454.48|452.08|454.32|451.92|0
1650448720000|2022-04-20 09:58:40|454.56|452.16|454.64|452.24|454.64|452.24|454.48|452.08|0
1650448730000|2022-04-20 09:58:50|454.48|452.08|454.56|452.16|454.64|452.24|454.48|452.08|0
1650448740000|2022-04-20 09:59:00|454.64|452.24|454.72|452.32|454.72|452.32|454.64|452.24|0
1650448750000|2022-04-20 09:59:10|454.8|452.4|454.8|452.4|454.88|452.48|454.8|452.4|0
1650448760000|2022-04-20 09:59:20|454.88|452.48|454.8|452.4|454.96|452.56|454.8|452.4|0
1650448770000|2022-04-20 09:59:30|454.56|452.16|454.48|452.08|454.8|452.4|454.48|452.08|0
1650448800000|2022-04-20 10:00:00|454.32|451.92|454.4|452|454.4|452|454.32|451.92|0
1650448810000|2022-04-20 10:00:10|454.32|451.92|454.48|452.08|454.48|452.08|454.32|451.92|0
1650448820000|2022-04-20 10:00:20|454.23|451.83|454.32|451.92|454.32|451.92|454.23|451.83|0
1650448830000|2022-04-20 10:00:30|454.4|452|454.32|451.92|454.4|452|454.32|451.92|0
1650448860000|2022-04-20 10:01:00|454.48|452.08|454.48|452.08|454.48|452.08|454.48|452.08|0
1650448870000|2022-04-20 10:01:10|454.56|452.16|454.64|452.24|454.8|452.4|454.56|452.16|0
1650448880000|2022-04-20 10:01:20|454.8|452.4|454.48|452.08|454.8|452.4|454.48|452.08|0
1650448890000|2022-04-20 10:01:30|454.56|452.16|454.48|452.08|454.56|452.16|454.48|452.08|0
1650448900000|2022-04-20 10:01:40|454.32|451.92|454.32|451.92|454.32|451.92|454.32|451.92|0
1650448920000|2022-04-20 10:02:00|454.23|451.83|454.32|451.92|454.32|451.92|454.16|451.76|0
1650448930000|2022-04-20 10:02:10|454.16|451.76|454.16|451.76|454.16|451.76|454|451.6|0
1650448940000|2022-04-20 10:02:20|454.32|451.92|454.16|451.76|454.32|451.92|454.16|451.76|0
1650448950000|2022-04-20 10:02:30|454|451.6|454|451.6|454|451.6|454|451.6|0
1650448960000|2022-04-20 10:02:40|454.16|451.76|454.07|451.67|454.16|451.76|454.07|451.67|0
1650448970000|2022-04-20 10:02:50|454.16|451.76|454.16|451.76|454.16|451.76|454.16|451.76|0
1650448980000|2022-04-20 10:03:00|454|451.6|453.84|451.44|454|451.6|453.84|451.44|0
1650448990000|2022-04-20 10:03:10|454|451.6|453.91|451.51|454|451.6|453.91|451.51|0
1650449000000|2022-04-20 10:03:20|453.84|451.44|453.83|451.43|453.84|451.44|453.83|451.43|0
1650449010000|2022-04-20 10:03:30|453.51|451.11|453.51|451.11|453.51|451.11|453.51|451.11|0
1650449030000|2022-04-20 10:03:50|452.87|450.47|453.03|450.63|453.03|450.63|452.87|450.47|0
1650449040000|2022-04-20 10:04:00|452.87|450.47|452.87|450.47|452.87|450.47|452.87|450.47|0
1650449050000|2022-04-20 10:04:10|452.71|450.31|452.39|449.99|452.71|450.31|452.39|449.99|0
1650449060000|2022-04-20 10:04:20|452.31|449.91|452.87|450.47|452.87|450.47|452.31|449.91|0
1650449070000|2022-04-20 10:04:30|452.71|450.31|452.71|450.31|452.71|450.31|452.71|450.31|0
1650449080000|2022-04-20 10:04:40|452.79|450.39|452.71|450.31|452.87|450.47|452.71|450.31|0
1650449090000|2022-04-20 10:04:50|452.87|450.47|453.03|450.63|453.03|450.63|452.71|450.31|0
1650449100000|2022-04-20 10:05:00|452.87|450.47|452.79|450.39|452.87|450.47|452.79|450.39|0
1650449110000|2022-04-20 10:05:10|452.71|450.31|452.39|449.99|452.71|450.31|452.39|449.99|0
1650449120000|2022-04-20 10:05:20|452.55|450.15|452.71|450.31|452.71|450.31|452.55|450.15|0
1650449130000|2022-04-20 10:05:30|452.87|450.47|452.71|450.31|453.03|450.63|452.71|450.31|0
1650449140000|2022-04-20 10:05:40|452.55|450.15|452.55|450.15|452.55|450.15|452.55|450.15|0
1650449150000|2022-04-20 10:05:50|452.71|450.31|452.55|450.15|452.71|450.31|452.55|450.15|0
1650449160000|2022-04-20 10:06:00|452.47|450.07|452.39|449.99|452.55|450.15|452.39|449.99|0
1650449180000|2022-04-20 10:06:20|452.23|449.83|452.39|449.99|452.39|449.99|452.23|449.83|0
1650449210000|2022-04-20 10:06:50|452.47|450.07|452.55|450.15|452.55|450.15|452.39|449.99|0
1650449230000|2022-04-20 10:07:10|452.71|450.31|452.71|450.31|452.71|450.31|452.71|450.31|0
1650449240000|2022-04-20 10:07:20|452.87|450.47|453.03|450.63|453.03|450.63|452.87|450.47|0
1650449270000|2022-04-20 10:07:50|453.19|450.79|453.19|450.79|453.35|450.95|453.19|450.79|0
1650449280000|2022-04-20 10:08:00|453.35|450.95|453.19|450.79|453.35|450.95|453.19|450.79|0
1650449290000|2022-04-20 10:08:10|453.35|450.95|453.35|450.95|453.51|451.11|453.35|450.95|0
1650449300000|2022-04-20 10:08:20|453.19|450.79|453.19|450.79|453.19|450.79|453.19|450.79|0
1650449330000|2022-04-20 10:08:50|453.11|450.71|453.19|450.79|453.19|450.79|453.03|450.63|0
1650449340000|2022-04-20 10:09:00|453.35|450.95|453.51|451.11|453.51|451.11|453.35|450.95|0
1650449350000|2022-04-20 10:09:10|453.67|451.27|453.51|451.11|453.67|451.27|453.51|451.11|0
1650449380000|2022-04-20 10:09:40|453.59|451.19|453.51|451.11|453.59|451.19|453.51|451.11|0
1650449390000|2022-04-20 10:09:50|453.67|451.27|453.99|451.59|453.99|451.59|453.67|451.27|0
1650449400000|2022-04-20 10:10:00|453.83|451.43|453.99|451.59|453.99|451.59|453.83|451.43|0
1650449410000|2022-04-20 10:10:10|454.31|451.91|454.64|452.24|454.64|452.24|454.31|451.91|0
1650449420000|2022-04-20 10:10:20|454.39|451.99|454.31|451.91|454.39|451.99|454.31|451.91|0
1650449430000|2022-04-20 10:10:30|454.47|452.07|454.47|452.07|454.47|452.07|454.31|451.91|0
1650449440000|2022-04-20 10:10:40|454.31|451.91|454.31|451.91|454.31|451.91|454.31|451.91|0
1650449460000|2022-04-20 10:11:00|454.15|451.75|454.23|451.83|454.23|451.83|454.15|451.75|0
1650449470000|2022-04-20 10:11:10|454.15|451.75|454.47|452.07|454.47|452.07|454.15|451.75|0
1650449480000|2022-04-20 10:11:20|454.63|452.23|454.55|452.15|454.63|452.23|454.55|452.15|0
1650449490000|2022-04-20 10:11:30|454.63|452.23|454.63|452.23|454.63|452.23|454.55|452.15|0
1650449500000|2022-04-20 10:11:40|454.8|452.4|454.8|452.4|454.8|452.4|454.8|452.4|0
1650449520000|2022-04-20 10:12:00|454.96|452.56|454.8|452.4|454.96|452.56|454.8|452.4|0
1650449530000|2022-04-20 10:12:10|454.96|452.56|454.96|452.56|454.96|452.56|454.96|452.56|0
1650449540000|2022-04-20 10:12:20|454.79|452.39|454.79|452.39|454.79|452.39|454.79|452.39|0
1650449570000|2022-04-20 10:12:50|454.63|452.23|454.71|452.31|454.71|452.31|454.63|452.23|0
1650449580000|2022-04-20 10:13:00|454.79|452.39|454.96|452.56|454.96|452.56|454.79|452.39|0
1650449590000|2022-04-20 10:13:10|454.87|452.47|454.63|452.23|454.87|452.47|454.63|452.23|0
1650449600000|2022-04-20 10:13:20|454.31|451.91|454.39|451.99|454.39|451.99|454.31|451.91|0
1650449610000|2022-04-20 10:13:30|454.31|451.91|454.23|451.83|454.31|451.91|454.23|451.83|0
1650449620000|2022-04-20 10:13:40|454.47|452.07|454.79|452.39|454.79|452.39|454.47|452.07|0
1650449630000|2022-04-20 10:13:50|454.63|452.23|454.63|452.23|454.63|452.23|454.63|452.23|0
1650449650000|2022-04-20 10:14:10|454.79|452.39|454.79|452.39|454.79|452.39|454.79|452.39|0
1650449660000|2022-04-20 10:14:20|454.63|452.23|454.71|452.31|454.79|452.39|454.63|452.23|0
1650449670000|2022-04-20 10:14:30|454.79|452.39|454.47|452.07|454.79|452.39|454.47|452.07|0
1650449680000|2022-04-20 10:14:40|454.55|452.15|454.79|452.39|454.79|452.39|454.55|452.15|0
1650449690000|2022-04-20 10:14:50|454.87|452.47|455.12|452.72|455.12|452.72|454.87|452.47|0
1650449700000|2022-04-20 10:15:00|455.03|452.63|455.12|452.72|455.12|452.72|455.03|452.63|0
1650449710000|2022-04-20 10:15:10|455.19|452.79|455.44|453.04|455.44|453.04|455.12|452.72|0
1650449720000|2022-04-20 10:15:20|455.92|453.52|456.08|453.68|456.08|453.68|455.92|453.52|0
1650449730000|2022-04-20 10:15:30|455.92|453.52|456.08|453.68|456.24|453.84|455.92|453.52|0
1650449750000|2022-04-20 10:15:50|455.92|453.52|455.92|453.52|455.92|453.52|455.84|453.44|0
1650449760000|2022-04-20 10:16:00|456|453.6|456|453.6|456|453.6|456|453.6|0
1650449770000|2022-04-20 10:16:10|455.92|453.52|456|453.6|456|453.6|455.92|453.52|0
1650449780000|2022-04-20 10:16:20|456.08|453.68|455.92|453.52|456.08|453.68|455.92|453.52|0
1650449790000|2022-04-20 10:16:30|455.76|453.36|455.76|453.36|455.76|453.36|455.76|453.36|0
1650449800000|2022-04-20 10:16:40|455.6|453.2|455.6|453.2|455.6|453.2|455.6|453.2|0
1650449810000|2022-04-20 10:16:50|455.76|453.36|455.6|453.2|455.76|453.36|455.6|453.2|0
1650449820000|2022-04-20 10:17:00|455.67|453.27|455.44|453.04|455.67|453.27|455.44|453.04|0
1650449830000|2022-04-20 10:17:10|455.67|453.27|455.6|453.2|455.67|453.27|455.51|453.11|0
1650449840000|2022-04-20 10:17:20|455.67|453.27|455.6|453.2|455.67|453.27|455.6|453.2|0
1650449850000|2022-04-20 10:17:30|455.67|453.27|455.76|453.36|455.76|453.36|455.67|453.27|0
1650449860000|2022-04-20 10:17:40|455.92|453.52|455.76|453.36|455.92|453.52|455.76|453.36|0
1650449870000|2022-04-20 10:17:50|455.83|453.43|455.83|453.43|455.83|453.43|455.83|453.43|0
1650449880000|2022-04-20 10:18:00|455.76|453.36|455.6|453.2|455.76|453.36|455.6|453.2|0
1650449900000|2022-04-20 10:18:20|455.76|453.36|455.76|453.36|455.76|453.36|455.76|453.36|0
1650449910000|2022-04-20 10:18:30|455.6|453.2|455.67|453.27|455.67|453.27|455.6|453.2|0
1650449920000|2022-04-20 10:18:40|455.76|453.36|455.83|453.43|455.83|453.43|455.76|453.36|0
1650449930000|2022-04-20 10:18:50|455.76|453.36|455.92|453.52|455.92|453.52|455.76|453.36|0
1650449940000|2022-04-20 10:19:00|455.83|453.43|455.67|453.27|455.83|453.43|455.6|453.2|0
1650449950000|2022-04-20 10:19:10|455.76|453.36|455.6|453.2|455.76|453.36|455.44|453.04|0
1650449970000|2022-04-20 10:19:30|455.51|453.11|455.43|453.03|455.6|453.2|455.43|453.03|0
1650449980000|2022-04-20 10:19:40|455.51|453.11|455.43|453.03|455.51|453.11|455.43|453.03|0
1650449990000|2022-04-20 10:19:50|455.6|453.2|455.43|453.03|455.6|453.2|455.43|453.03|0
1650450000000|2022-04-20 10:20:00|455.6|453.2|455.11|452.71|455.6|453.2|455.11|452.71|0
1650450030000|2022-04-20 10:20:30|454.95|452.55|454.95|452.55|454.95|452.55|454.79|452.39|0
1650450040000|2022-04-20 10:20:40|455.11|452.71|454.79|452.39|455.11|452.71|454.79|452.39|0
1650450050000|2022-04-20 10:20:50|454.95|452.55|454.95|452.55|454.95|452.55|454.95|452.55|0
1650450070000|2022-04-20 10:21:10|455.27|452.87|455.27|452.87|455.27|452.87|455.11|452.71|0
1650450080000|2022-04-20 10:21:20|455.43|453.03|455.43|453.03|455.59|453.19|455.43|453.03|0
1650450090000|2022-04-20 10:21:30|455.27|452.87|455.35|452.95|455.35|452.95|455.27|452.87|0
1650450100000|2022-04-20 10:21:40|455.43|453.03|455.11|452.71|455.43|453.03|455.11|452.71|0
1650450110000|2022-04-20 10:21:50|455.03|452.63|455.11|452.71|455.11|452.71|455.03|452.63|0
1650450120000|2022-04-20 10:22:00|454.95|452.55|454.95|452.55|454.95|452.55|454.87|452.47|0
1650450130000|2022-04-20 10:22:10|454.87|452.47|454.87|452.47|454.87|452.47|454.87|452.47|0
1650450140000|2022-04-20 10:22:20|454.95|452.55|454.79|452.39|454.95|452.55|454.79|452.39|0
1650450160000|2022-04-20 10:22:40|454.71|452.31|454.63|452.23|454.71|452.31|454.63|452.23|0
1650450170000|2022-04-20 10:22:50|454.79|452.39|454.79|452.39|454.79|452.39|454.79|452.39|0
1650450180000|2022-04-20 10:23:00|454.95|452.55|455.11|452.71|455.19|452.79|454.95|452.55|0
1650450190000|2022-04-20 10:23:10|455.43|453.03|455.51|453.11|455.51|453.11|455.43|453.03|0
1650450200000|2022-04-20 10:23:20|455.43|453.03|455.35|452.95|455.43|453.03|455.35|452.95|0
1650450210000|2022-04-20 10:23:30|455.43|453.03|455.27|452.87|455.43|453.03|455.27|452.87|0
1650450220000|2022-04-20 10:23:40|455.43|453.03|455.43|453.03|455.43|453.03|455.43|453.03|0
1650450230000|2022-04-20 10:23:50|455.27|452.87|455.27|452.87|455.43|453.03|455.27|452.87|0
1650450240000|2022-04-20 10:24:00|455.43|453.03|455.43|453.03|455.43|453.03|455.43|453.03|0
1650450250000|2022-04-20 10:24:10|455.59|453.19|455.51|453.11|455.59|453.19|455.51|453.11|0
1650450260000|2022-04-20 10:24:20|455.43|453.03|455.43|453.03|455.43|453.03|455.43|453.03|0
1650450270000|2022-04-20 10:24:30|455.35|452.95|455.03|452.63|455.35|452.95|455.03|452.63|0
1650450280000|2022-04-20 10:24:40|454.95|452.55|454.79|452.39|454.95|452.55|454.79|452.39|0
1650450290000|2022-04-20 10:24:50|454.71|452.31|455.11|452.71|455.11|452.71|454.71|452.31|0
1650450300000|2022-04-20 10:25:00|455.43|453.03|455.43|453.03|455.67|453.27|455.43|453.03|0
1650450310000|2022-04-20 10:25:10|455.51|453.11|455.59|453.19|455.59|453.19|455.43|453.03|0
1650450320000|2022-04-20 10:25:20|455.43|453.03|455.43|453.03|455.43|453.03|455.43|453.03|0
1650450330000|2022-04-20 10:25:30|455.51|453.11|455.59|453.19|455.59|453.19|455.51|453.11|0
1650450340000|2022-04-20 10:25:40|455.91|453.51|455.91|453.51|455.99|453.59|455.91|453.51|0
1650450350000|2022-04-20 10:25:50|455.75|453.35|455.83|453.43|455.83|453.43|455.75|453.35|0
1650450360000|2022-04-20 10:26:00|455.75|453.35|455.91|453.51|455.91|453.51|455.75|453.35|0
1650450370000|2022-04-20 10:26:10|456.08|453.68|456.08|453.68|456.08|453.68|456.08|453.68|0
1650450380000|2022-04-20 10:26:20|455.99|453.59|455.99|453.59|455.99|453.59|455.99|453.59|0
1650450390000|2022-04-20 10:26:30|455.83|453.43|455.99|453.59|455.99|453.59|455.83|453.43|0
1650450400000|2022-04-20 10:26:40|456.08|453.68|455.99|453.59|456.08|453.68|455.99|453.59|0
1650450410000|2022-04-20 10:26:50|456.08|453.68|455.91|453.51|456.08|453.68|455.91|453.51|0
1650450420000|2022-04-20 10:27:00|455.83|453.43|455.99|453.59|455.99|453.59|455.83|453.43|0
1650450430000|2022-04-20 10:27:10|455.91|453.51|455.91|453.51|455.91|453.51|455.91|453.51|0
1650450440000|2022-04-20 10:27:20|455.75|453.35|455.67|453.27|455.91|453.51|455.67|453.27|0
1650450450000|2022-04-20 10:27:30|455.59|453.19|455.75|453.35|455.75|453.35|455.59|453.19|0
1650450470000|2022-04-20 10:27:50|455.83|453.43|455.83|453.43|455.91|453.51|455.83|453.43|0
1650450480000|2022-04-20 10:28:00|455.91|453.51|455.91|453.51|455.91|453.51|455.91|453.51|0
1650450490000|2022-04-20 10:28:10|456.07|453.67|456.07|453.67|456.07|453.67|456.07|453.67|0
1650450500000|2022-04-20 10:28:20|455.91|453.51|456.07|453.67|456.07|453.67|455.91|453.51|0
1650450510000|2022-04-20 10:28:30|455.99|453.59|455.99|453.59|455.99|453.59|455.99|453.59|0
1650450520000|2022-04-20 10:28:40|456.07|453.67|456.07|453.67|456.07|453.67|456.07|453.67|0
1650450530000|2022-04-20 10:28:50|455.99|453.59|456.07|453.67|456.07|453.67|455.99|453.59|0
1650450570000|2022-04-20 10:29:30|456.24|453.84|456.23|453.83|456.24|453.84|456.23|453.83|0
1650450580000|2022-04-20 10:29:40|456.15|453.75|456.15|453.75|456.23|453.83|456.15|453.75|0
1650450590000|2022-04-20 10:29:50|456.23|453.83|456.15|453.75|456.23|453.83|456.15|453.75|0
1650450600000|2022-04-20 10:30:00|456.07|453.67|455.99|453.59|456.07|453.67|455.91|453.51|0
1650450610000|2022-04-20 10:30:10|456.07|453.67|455.99|453.59|456.07|453.67|455.99|453.59|0
1650450620000|2022-04-20 10:30:20|455.91|453.51|456.07|453.67|456.07|453.67|455.91|453.51|0
1650450630000|2022-04-20 10:30:30|456.23|453.83|456.4|454|456.4|454|456.23|453.83|0
1650450640000|2022-04-20 10:30:40|456.23|453.83|456.23|453.83|456.23|453.83|456.23|453.83|0
1650450650000|2022-04-20 10:30:50|456.31|453.91|456.31|453.91|456.31|453.91|456.23|453.83|0
1650450660000|2022-04-20 10:31:00|456.23|453.83|456.4|454|456.4|454|456.23|453.83|0
1650450670000|2022-04-20 10:31:10|456.56|454.16|456.72|454.32|456.72|454.32|456.56|454.16|0
1650450690000|2022-04-20 10:31:30|456.23|453.83|455.91|453.51|456.23|453.83|455.91|453.51|0
1650450700000|2022-04-20 10:31:40|455.99|453.59|455.91|453.51|455.99|453.59|455.91|453.51|0
1650450710000|2022-04-20 10:31:50|456.07|453.67|456.15|453.75|456.15|453.75|456.07|453.67|0
1650450720000|2022-04-20 10:32:00|456.56|454.16|456.72|454.32|456.72|454.32|456.39|453.99|0
1650450730000|2022-04-20 10:32:10|457.12|454.72|457.04|454.64|457.2|454.8|457.04|454.64|0
1650450740000|2022-04-20 10:32:20|456.88|454.48|456.88|454.48|456.88|454.48|456.88|454.48|0
1650450750000|2022-04-20 10:32:30|456.96|454.56|456.56|454.16|457.04|454.64|456.56|454.16|0
1650450760000|2022-04-20 10:32:40|456.72|454.32|456.72|454.32|456.88|454.48|456.72|454.32|0
1650450780000|2022-04-20 10:33:00|456.56|454.16|456.56|454.16|456.56|454.16|456.56|454.16|0
1650450790000|2022-04-20 10:33:10|456.47|454.07|456.88|454.48|456.88|454.48|456.47|454.07|0
1650450800000|2022-04-20 10:33:20|457.04|454.64|457.04|454.64|457.2|454.8|457.04|454.64|0
1650450810000|2022-04-20 10:33:30|456.95|454.55|457.04|454.64|457.04|454.64|456.95|454.55|0
1650450820000|2022-04-20 10:33:40|456.95|454.55|456.88|454.48|456.95|454.55|456.88|454.48|0
1650450830000|2022-04-20 10:33:50|456.79|454.39|456.88|454.48|456.88|454.48|456.79|454.39|0
1650450840000|2022-04-20 10:34:00|456.79|454.39|456.79|454.39|456.88|454.48|456.72|454.32|0
1650450850000|2022-04-20 10:34:10|456.88|454.48|456.88|454.48|456.88|454.48|456.79|454.39|0
1650450860000|2022-04-20 10:34:20|457.04|454.64|457.04|454.64|457.04|454.64|456.95|454.55|0
1650450870000|2022-04-20 10:34:30|456.95|454.55|457.04|454.64|457.04|454.64|456.95|454.55|0
1650450880000|2022-04-20 10:34:40|456.95|454.55|457.2|454.8|457.2|454.8|456.95|454.55|0
1650450890000|2022-04-20 10:34:50|457.12|454.72|458.01|455.61|458.01|455.61|457.12|454.72|0
1650450900000|2022-04-20 10:35:00|457.84|455.44|457.68|455.28|457.84|455.44|457.68|455.28|0
1650450920000|2022-04-20 10:35:20|456.79|454.39|456.95|454.55|457.04|454.64|456.79|454.39|0
1650450930000|2022-04-20 10:35:30|457.04|454.64|456.72|454.32|457.04|454.64|456.72|454.32|0
1650450940000|2022-04-20 10:35:40|456.88|454.48|457.2|454.8|457.2|454.8|456.88|454.48|0
1650450950000|2022-04-20 10:35:50|457.04|454.64|457.2|454.8|457.2|454.8|457.04|454.64|0
1650450960000|2022-04-20 10:36:00|457.04|454.64|457.11|454.71|457.11|454.71|457.04|454.64|0
1650450970000|2022-04-20 10:36:10|457.04|454.64|456.88|454.48|457.04|454.64|456.88|454.48|0
1650450980000|2022-04-20 10:36:20|456.72|454.32|456.88|454.48|456.88|454.48|456.72|454.32|0
1650451000000|2022-04-20 10:36:40|456.95|454.55|456.88|454.48|456.95|454.55|456.88|454.48|0
1650451010000|2022-04-20 10:36:50|457.04|454.64|457.04|454.64|457.04|454.64|456.88|454.48|0
1650451020000|2022-04-20 10:37:00|457.28|454.88|457.28|454.88|457.28|454.88|457.28|454.88|0
1650451030000|2022-04-20 10:37:10|457.36|454.96|457.04|454.64|457.36|454.96|457.04|454.64|0
1650451040000|2022-04-20 10:37:20|456.88|454.48|456.88|454.48|456.88|454.48|456.88|454.48|0
1650451050000|2022-04-20 10:37:30|456.71|454.31|456.88|454.48|456.88|454.48|456.71|454.31|0
1650451070000|2022-04-20 10:37:50|456.95|454.55|457.04|454.64|457.04|454.64|456.95|454.55|0
1650451080000|2022-04-20 10:38:00|456.88|454.48|456.95|454.55|457.04|454.64|456.88|454.48|0
1650451090000|2022-04-20 10:38:10|457.04|454.64|457.04|454.64|457.04|454.64|457.04|454.64|0
1650451100000|2022-04-20 10:38:20|457.11|454.71|457.04|454.64|457.11|454.71|457.04|454.64|0
1650451110000|2022-04-20 10:38:30|456.95|454.55|456.95|454.55|456.95|454.55|456.95|454.55|0
1650451120000|2022-04-20 10:38:40|457.2|454.8|457.44|455.04|457.44|455.04|457.2|454.8|0
1650451130000|2022-04-20 10:38:50|457.52|455.12|457.52|455.12|457.52|455.12|457.52|455.12|0
1650451140000|2022-04-20 10:39:00|457.36|454.96|457.52|455.12|457.52|455.12|457.36|454.96|0
1650451150000|2022-04-20 10:39:10|457.36|454.96|457.36|454.96|457.36|454.96|457.36|454.96|0
1650451170000|2022-04-20 10:39:30|457.52|455.12|457.52|455.12|457.52|455.12|457.52|455.12|0
1650451180000|2022-04-20 10:39:40|457.36|454.96|457.36|454.96|457.36|454.96|457.36|454.96|0
1650451190000|2022-04-20 10:39:50|457.52|455.12|457.36|454.96|457.52|455.12|457.36|454.96|0
1650451220000|2022-04-20 10:40:20|456.87|454.47|456.71|454.31|456.87|454.47|456.71|454.31|0
1650451230000|2022-04-20 10:40:30|456.87|454.47|456.87|454.47|456.87|454.47|456.71|454.31|0
1650451240000|2022-04-20 10:40:40|457.04|454.64|456.95|454.55|457.04|454.64|456.87|454.47|0
1650451250000|2022-04-20 10:40:50|456.87|454.47|457.04|454.64|457.04|454.64|456.87|454.47|0
1650451260000|2022-04-20 10:41:00|456.87|454.47|457.04|454.64|457.04|454.64|456.87|454.47|0
1650451270000|2022-04-20 10:41:10|456.71|454.31|456.71|454.31|456.71|454.31|456.71|454.31|0
1650451280000|2022-04-20 10:41:20|456.55|454.15|456.55|454.15|456.55|454.15|456.55|454.15|0
1650451290000|2022-04-20 10:41:30|456.71|454.31|456.71|454.31|456.79|454.39|456.71|454.31|0
1650451300000|2022-04-20 10:41:40|456.79|454.39|456.79|454.39|456.79|454.39|456.79|454.39|0
1650451310000|2022-04-20 10:41:50|456.71|454.31|456.71|454.31|456.79|454.39|456.71|454.31|0
1650451320000|2022-04-20 10:42:00|456.79|454.39|456.63|454.23|456.79|454.39|456.63|454.23|0
1650451330000|2022-04-20 10:42:10|456.79|454.39|456.55|454.15|456.79|454.39|456.55|454.15|0
1650451340000|2022-04-20 10:42:20|456.47|454.07|456.47|454.07|456.55|454.15|456.47|454.07|0
1650451350000|2022-04-20 10:42:30|456.39|453.99|456.39|453.99|456.47|454.07|456.39|453.99|0
1650451370000|2022-04-20 10:42:50|456.55|454.15|456.71|454.31|456.71|454.31|456.55|454.15|0
1650451380000|2022-04-20 10:43:00|456.63|454.23|456.71|454.31|456.71|454.31|456.63|454.23|0
1650451390000|2022-04-20 10:43:10|456.55|454.15|456.71|454.31|456.71|454.31|456.55|454.15|0
1650451420000|2022-04-20 10:43:40|456.87|454.47|456.87|454.47|456.87|454.47|456.87|454.47|0
1650451430000|2022-04-20 10:43:50|456.95|454.55|457.03|454.63|457.03|454.63|456.95|454.55|0
1650451440000|2022-04-20 10:44:00|456.87|454.47|456.87|454.47|456.87|454.47|456.87|454.47|0
1650451450000|2022-04-20 10:44:10|456.71|454.31|456.87|454.47|456.87|454.47|456.71|454.31|0
1650451470000|2022-04-20 10:44:30|456.95|454.55|457.03|454.63|457.03|454.63|456.87|454.47|0
1650451480000|2022-04-20 10:44:40|457.11|454.71|457.03|454.63|457.11|454.71|457.03|454.63|0
1650451490000|2022-04-20 10:44:50|456.95|454.55|457.19|454.79|457.19|454.79|456.87|454.47|0
1650451500000|2022-04-20 10:45:00|457.03|454.63|457.03|454.63|457.03|454.63|457.03|454.63|0
1650451510000|2022-04-20 10:45:10|457.11|454.71|457.11|454.71|457.11|454.71|457.11|454.71|0
1650451520000|2022-04-20 10:45:20|457.03|454.63|457.84|455.44|457.84|455.44|457.03|454.63|0
1650451530000|2022-04-20 10:45:30|457.68|455.28|457.84|455.44|457.84|455.44|457.68|455.28|0
1650451540000|2022-04-20 10:45:40|457.68|455.28|457.84|455.44|457.84|455.44|457.68|455.28|0
1650451550000|2022-04-20 10:45:50|458|455.6|458|455.6|458|455.6|458|455.6|0
1650451560000|2022-04-20 10:46:00|457.84|455.44|457.68|455.28|457.84|455.44|457.68|455.28|0
1650451570000|2022-04-20 10:46:10|457.52|455.12|457.68|455.28|457.68|455.28|457.52|455.12|0
1650451600000|2022-04-20 10:46:40|457.52|455.12|457.19|454.79|457.52|455.12|457.19|454.79|0
1650451610000|2022-04-20 10:46:50|457.35|454.95|457.19|454.79|457.35|454.95|457.19|454.79|0
1650451620000|2022-04-20 10:47:00|457.35|454.95|457.35|454.95|457.35|454.95|457.35|454.95|0
1650451630000|2022-04-20 10:47:10|457.52|455.12|457.68|455.28|457.68|455.28|457.52|455.12|0
1650451640000|2022-04-20 10:47:20|457.52|455.12|457.43|455.03|457.52|455.12|457.35|454.95|0
1650451650000|2022-04-20 10:47:30|457.35|454.95|457.27|454.87|457.35|454.95|457.27|454.87|0
1650451660000|2022-04-20 10:47:40|457.19|454.79|457.19|454.79|457.19|454.79|457.19|454.79|0
1650451670000|2022-04-20 10:47:50|457.11|454.71|457.03|454.63|457.11|454.71|457.03|454.63|0
1650451680000|2022-04-20 10:48:00|457.19|454.79|457.03|454.63|457.19|454.79|457.03|454.63|0
1650451700000|2022-04-20 10:48:20|457.11|454.71|457.11|454.71|457.11|454.71|457.11|454.71|0
1650451710000|2022-04-20 10:48:30|457.03|454.63|456.71|454.31|457.03|454.63|456.71|454.31|0
1650451720000|2022-04-20 10:48:40|456.87|454.47|456.71|454.31|456.87|454.47|456.55|454.15|0
1650451730000|2022-04-20 10:48:50|456.87|454.47|456.71|454.31|456.87|454.47|456.71|454.31|0
1650451740000|2022-04-20 10:49:00|456.55|454.15|456.63|454.23|456.63|454.23|456.55|454.15|0
1650451750000|2022-04-20 10:49:10|456.55|454.15|456.55|454.15|456.55|454.15|456.46|454.06|0
1650451760000|2022-04-20 10:49:20|456.39|453.99|456.39|453.99|456.39|453.99|456.39|453.99|0
1650451770000|2022-04-20 10:49:30|456.46|454.06|456.39|453.99|456.55|454.15|456.39|453.99|0
1650451780000|2022-04-20 10:49:40|456.46|454.06|456.46|454.06|456.46|454.06|456.46|454.06|0
1650451790000|2022-04-20 10:49:50|456.55|454.15|456.46|454.06|456.55|454.15|456.46|454.06|0
1650451800000|2022-04-20 10:50:00|456.39|453.99|456.55|454.15|456.55|454.15|456.39|453.99|0
1650451810000|2022-04-20 10:50:10|456.39|453.99|456.87|454.47|456.87|454.47|456.39|453.99|0
1650451820000|2022-04-20 10:50:20|456.71|454.31|456.71|454.31|456.71|454.31|456.71|454.31|0
1650451830000|2022-04-20 10:50:30|456.55|454.15|456.55|454.15|456.55|454.15|456.55|454.15|0
1650451840000|2022-04-20 10:50:40|456.71|454.31|456.39|453.99|456.71|454.31|456.39|453.99|0
1650451850000|2022-04-20 10:50:50|455.74|453.34|455.74|453.34|455.74|453.34|455.58|453.18|0
1650451860000|2022-04-20 10:51:00|455.58|453.18|455.58|453.18|455.58|453.18|455.42|453.02|0
1650451870000|2022-04-20 10:51:10|455.74|453.34|455.74|453.34|455.74|453.34|455.74|453.34|0
1650451880000|2022-04-20 10:51:20|455.58|453.18|455.42|453.02|455.58|453.18|455.42|453.02|0
1650451890000|2022-04-20 10:51:30|455.58|453.18|455.74|453.34|455.74|453.34|455.58|453.18|0
1650451900000|2022-04-20 10:51:40|455.58|453.18|455.58|453.18|455.58|453.18|455.58|453.18|0
1650451910000|2022-04-20 10:51:50|455.42|453.02|455.42|453.02|455.42|453.02|455.42|453.02|0
1650451920000|2022-04-20 10:52:00|455.58|453.18|455.58|453.18|455.58|453.18|455.58|453.18|0
1650451930000|2022-04-20 10:52:10|455.42|453.02|455.26|452.86|455.42|453.02|455.26|452.86|0
1650451960000|2022-04-20 10:52:40|455.42|453.02|455.5|453.1|455.58|453.18|455.42|453.02|0
1650451970000|2022-04-20 10:52:50|455.58|453.18|455.42|453.02|455.58|453.18|455.42|453.02|0
1650451980000|2022-04-20 10:53:00|455.74|453.34|455.74|453.34|455.74|453.34|455.74|453.34|0
1650451990000|2022-04-20 10:53:10|455.9|453.5|455.9|453.5|456.06|453.66|455.9|453.5|0
1650452000000|2022-04-20 10:53:20|456.06|453.66|456.06|453.66|456.06|453.66|456.06|453.66|0
1650452020000|2022-04-20 10:53:40|456.22|453.82|456.22|453.82|456.22|453.82|456.22|453.82|0
1650452030000|2022-04-20 10:53:50|456.3|453.9|456.3|453.9|456.3|453.9|456.3|453.9|0
1650452040000|2022-04-20 10:54:00|456.22|453.82|456.55|454.15|456.55|454.15|456.22|453.82|0
1650452050000|2022-04-20 10:54:10|456.71|454.31|456.71|454.31|456.87|454.47|456.71|454.31|0
1650452060000|2022-04-20 10:54:20|456.87|454.47|457.35|454.95|457.51|455.11|456.87|454.47|0
1650452070000|2022-04-20 10:54:30|457.51|455.11|457.51|455.11|457.51|455.11|457.51|455.11|0
1650452100000|2022-04-20 10:55:00|457.03|454.63|457.03|454.63|457.03|454.63|457.03|454.63|0
1650452110000|2022-04-20 10:55:10|457.19|454.79|457.35|454.95|457.35|454.95|457.19|454.79|0
1650452120000|2022-04-20 10:55:20|457.27|454.87|457.19|454.79|457.35|454.95|457.19|454.79|0
1650452130000|2022-04-20 10:55:30|457.03|454.63|456.71|454.31|457.03|454.63|456.55|454.15|0
1650452140000|2022-04-20 10:55:40|456.87|454.47|456.87|454.47|456.87|454.47|456.87|454.47|0
1650452150000|2022-04-20 10:55:50|457.03|454.63|457.03|454.63|457.03|454.63|457.03|454.63|0
1650452160000|2022-04-20 10:56:00|456.87|454.47|456.94|454.54|457.03|454.63|456.87|454.47|0
1650452170000|2022-04-20 10:56:10|456.87|454.47|457.03|454.63|457.03|454.63|456.87|454.47|0
1650452180000|2022-04-20 10:56:20|457.11|454.71|456.87|454.47|457.19|454.79|456.87|454.47|0
1650452190000|2022-04-20 10:56:30|457.03|454.63|457.35|454.95|457.35|454.95|457.03|454.63|0
1650452200000|2022-04-20 10:56:40|457.03|454.63|456.94|454.54|457.03|454.63|456.94|454.54|0
1650452210000|2022-04-20 10:56:50|456.87|454.47|456.87|454.47|456.87|454.47|456.87|454.47|0
1650452220000|2022-04-20 10:57:00|457.03|454.63|456.87|454.47|457.03|454.63|456.87|454.47|0
1650452240000|2022-04-20 10:57:20|456.71|454.31|456.71|454.31|456.78|454.38|456.71|454.31|0
1650452260000|2022-04-20 10:57:40|456.78|454.38|456.78|454.38|456.78|454.38|456.78|454.38|0
1650452270000|2022-04-20 10:57:50|456.87|454.47|456.87|454.47|456.87|454.47|456.87|454.47|0
1650452280000|2022-04-20 10:58:00|456.94|454.54|457.03|454.63|457.03|454.63|456.87|454.47|0
1650452290000|2022-04-20 10:58:10|456.87|454.47|457.03|454.63|457.03|454.63|456.71|454.31|0
1650452300000|2022-04-20 10:58:20|457.19|454.79|457.19|454.79|457.19|454.79|457.03|454.63|0
1650452310000|2022-04-20 10:58:30|457.03|454.63|456.87|454.47|457.03|454.63|456.87|454.47|0
1650452320000|2022-04-20 10:58:40|456.7|454.3|456.54|454.14|456.7|454.3|456.46|454.06|0
1650452330000|2022-04-20 10:58:50|456.62|454.22|456.7|454.3|456.7|454.3|456.54|454.14|0
1650452350000|2022-04-20 10:59:10|456.87|454.47|456.94|454.54|457.03|454.63|456.87|454.47|0
1650452360000|2022-04-20 10:59:20|457.03|454.63|457.03|454.63|457.03|454.63|456.87|454.47|0
1650452370000|2022-04-20 10:59:30|456.87|454.47|456.7|454.3|456.87|454.47|456.7|454.3|0
1650452380000|2022-04-20 10:59:40|456.54|454.14|456.54|454.14|456.54|454.14|456.54|454.14|0
1650452390000|2022-04-20 10:59:50|456.62|454.22|456.62|454.22|456.7|454.3|456.62|454.22|0
1650452400000|2022-04-20 11:00:00|456.87|454.47|456.62|454.22|456.87|454.47|456.62|454.22|0
1650452410000|2022-04-20 11:00:10|456.38|453.98|456.22|453.82|456.38|453.98|456.22|453.82|0
1650452420000|2022-04-20 11:00:20|456.06|453.66|455.58|453.18|456.06|453.66|455.58|453.18|0
1650452430000|2022-04-20 11:00:30|455.74|453.34|455.65|453.25|455.74|453.34|455.65|453.25|0
1650452440000|2022-04-20 11:00:40|455.58|453.18|455.74|453.34|455.74|453.34|455.58|453.18|0
1650452450000|2022-04-20 11:00:50|455.49|453.09|455.42|453.02|455.49|453.09|455.42|453.02|0
1650452460000|2022-04-20 11:01:00|455.26|452.86|455.58|453.18|455.58|453.18|455.26|452.86|0
1650452470000|2022-04-20 11:01:10|455.42|453.02|455.42|453.02|455.42|453.02|455.25|452.85|0
1650452480000|2022-04-20 11:01:20|455.33|452.93|455.09|452.69|455.42|453.02|455.09|452.69|0
1650452490000|2022-04-20 11:01:30|455.25|452.85|455.25|452.85|455.25|452.85|455.25|452.85|0
1650452500000|2022-04-20 11:01:40|455.42|453.02|455.49|453.09|455.49|453.09|455.42|453.02|0
1650452510000|2022-04-20 11:01:50|455.58|453.18|455.25|452.85|455.58|453.18|455.25|452.85|0
1650452520000|2022-04-20 11:02:00|455.42|453.02|455.25|452.85|455.42|453.02|455.25|452.85|0
1650452530000|2022-04-20 11:02:10|455.09|452.69|455.25|452.85|455.25|452.85|455.09|452.69|0
1650452540000|2022-04-20 11:02:20|455.42|453.02|455.42|453.02|455.42|453.02|455.42|453.02|0
1650452550000|2022-04-20 11:02:30|455.25|452.85|455.25|452.85|455.42|453.02|455.25|452.85|0
1650452560000|2022-04-20 11:02:40|455.09|452.69|455.25|452.85|455.25|452.85|455.09|452.69|0
1650452590000|2022-04-20 11:03:10|455.09|452.69|455.09|452.69|455.09|452.69|455.09|452.69|0
1650452600000|2022-04-20 11:03:20|455.25|452.85|455.25|452.85|455.25|452.85|455.25|452.85|0
1650452610000|2022-04-20 11:03:30|455.09|452.69|455.09|452.69|455.09|452.69|455.09|452.69|0
1650452620000|2022-04-20 11:03:40|455.25|452.85|455.25|452.85|455.25|452.85|455.25|452.85|0
1650452630000|2022-04-20 11:03:50|455.09|452.69|455.09|452.69|455.17|452.77|455.09|452.69|0
1650452640000|2022-04-20 11:04:00|455.25|452.85|455.09|452.69|455.25|452.85|454.93|452.53|0
1650452660000|2022-04-20 11:04:20|455.25|452.85|455.25|452.85|455.25|452.85|455.09|452.69|0
1650452670000|2022-04-20 11:04:30|455.09|452.69|455.33|452.93|455.33|452.93|455.09|452.69|0
1650452680000|2022-04-20 11:04:40|455.41|453.01|455.9|453.5|455.9|453.5|455.41|453.01|0
1650452690000|2022-04-20 11:04:50|455.74|453.34|456.06|453.66|456.06|453.66|455.74|453.34|0
1650452700000|2022-04-20 11:05:00|455.9|453.5|455.74|453.34|455.9|453.5|455.74|453.34|0
1650452710000|2022-04-20 11:05:10|455.57|453.17|455.49|453.09|455.57|453.17|455.41|453.01|0
1650452720000|2022-04-20 11:05:20|455.57|453.17|455.74|453.34|455.74|453.34|455.57|453.17|0
1650452750000|2022-04-20 11:05:50|455.57|453.17|455.41|453.01|455.57|453.17|455.41|453.01|0
1650452760000|2022-04-20 11:06:00|455.65|453.25|455.65|453.25|455.74|453.34|455.65|453.25|0
1650452770000|2022-04-20 11:06:10|455.74|453.34|455.49|453.09|455.74|453.34|455.49|453.09|0
1650452780000|2022-04-20 11:06:20|455.74|453.34|455.57|453.17|455.74|453.34|455.57|453.17|0
1650452790000|2022-04-20 11:06:30|455.49|453.09|455.49|453.09|455.49|453.09|455.49|453.09|0
1650452800000|2022-04-20 11:06:40|455.57|453.17|455.49|453.09|455.74|453.34|455.49|453.09|0
1650452810000|2022-04-20 11:06:50|455.25|452.85|455.57|453.17|455.57|453.17|455.25|452.85|0
1650452820000|2022-04-20 11:07:00|455.41|453.01|455.25|452.85|455.41|453.01|455.25|452.85|0
1650452840000|2022-04-20 11:07:20|455.41|453.01|455.41|453.01|455.57|453.17|455.41|453.01|0
1650452850000|2022-04-20 11:07:30|455.25|452.85|455.25|452.85|455.25|452.85|455.25|452.85|0
1650452860000|2022-04-20 11:07:40|455.33|452.93|455.41|453.01|455.41|453.01|455.33|452.93|0
1650452870000|2022-04-20 11:07:50|455.57|453.17|455.57|453.17|455.57|453.17|455.57|453.17|0
1650452880000|2022-04-20 11:08:00|455.9|453.5|455.9|453.5|455.9|453.5|455.81|453.41|0
1650452890000|2022-04-20 11:08:10|455.97|453.57|456.22|453.82|456.22|453.82|455.97|453.57|0
1650452900000|2022-04-20 11:08:20|456.06|453.66|455.9|453.5|456.06|453.66|455.9|453.5|0
1650452910000|2022-04-20 11:08:30|455.73|453.33|455.97|453.57|455.97|453.57|455.73|453.33|0
1650452920000|2022-04-20 11:08:40|456.06|453.66|456.13|453.73|456.13|453.73|456.06|453.66|0
1650452930000|2022-04-20 11:08:50|456.06|453.66|456.13|453.73|456.13|453.73|456.06|453.66|0
1650452940000|2022-04-20 11:09:00|456.06|453.66|456.22|453.82|456.22|453.82|456.06|453.66|0
1650452960000|2022-04-20 11:09:20|456.13|453.73|455.73|453.33|456.13|453.73|455.73|453.33|0
1650452970000|2022-04-20 11:09:30|455.65|453.25|455.73|453.33|455.73|453.33|455.65|453.25|0
1650452980000|2022-04-20 11:09:40|455.97|453.57|456.06|453.66|456.06|453.66|455.97|453.57|0
1650452990000|2022-04-20 11:09:50|455.97|453.57|456.06|453.66|456.06|453.66|455.97|453.57|0
1650453000000|2022-04-20 11:10:00|455.97|453.57|456.06|453.66|456.06|453.66|455.97|453.57|0
1650453010000|2022-04-20 11:10:10|455.89|453.49|455.73|453.33|455.89|453.49|455.73|453.33|0
1650453020000|2022-04-20 11:10:20|455.57|453.17|455.57|453.17|455.57|453.17|455.49|453.09|0
1650453030000|2022-04-20 11:10:30|455.49|453.09|455.49|453.09|455.49|453.09|455.41|453.01|0
1650453040000|2022-04-20 11:10:40|455.41|453.01|455.41|453.01|455.57|453.17|455.41|453.01|0
1650453050000|2022-04-20 11:10:50|455.25|452.85|455.25|452.85|455.25|452.85|455.25|452.85|0
1650453060000|2022-04-20 11:11:00|455.41|453.01|455.09|452.69|455.41|453.01|455.01|452.61|0
1650453070000|2022-04-20 11:11:10|455.25|452.85|455.25|452.85|455.25|452.85|455.25|452.85|0
1650453100000|2022-04-20 11:11:40|455.41|453.01|455.41|453.01|455.41|453.01|455.41|453.01|0
1650453110000|2022-04-20 11:11:50|455.25|452.85|455.25|452.85|455.41|453.01|455.25|452.85|0
1650453120000|2022-04-20 11:12:00|455.41|453.01|455.25|452.85|455.41|453.01|455.25|452.85|0
1650453130000|2022-04-20 11:12:10|455.41|453.01|455.41|453.01|455.41|453.01|455.25|452.85|0
1650453140000|2022-04-20 11:12:20|455.57|453.17|455.57|453.17|455.57|453.17|455.57|453.17|0
1650453150000|2022-04-20 11:12:30|455.41|453.01|455.73|453.33|455.73|453.33|455.41|453.01|0
1650453160000|2022-04-20 11:12:40|455.57|453.17|455.57|453.17|455.57|453.17|455.57|453.17|0
1650453170000|2022-04-20 11:12:50|455.41|453.01|455.41|453.01|455.41|453.01|455.41|453.01|0
1650453200000|2022-04-20 11:13:20|455.25|452.85|455.41|453.01|455.41|453.01|455.25|452.85|0
1650453240000|2022-04-20 11:14:00|455.25|452.85|455.25|452.85|455.25|452.85|455.25|452.85|0
1650453260000|2022-04-20 11:14:20|454.77|452.37|454.77|452.37|454.77|452.37|454.77|452.37|0
1650453310000|2022-04-20 11:15:10|454.93|452.53|454.93|452.53|454.93|452.53|454.93|452.53|0
1650453320000|2022-04-20 11:15:20|454.77|452.37|454.61|452.21|454.77|452.37|454.61|452.21|0
1650453330000|2022-04-20 11:15:30|454.77|452.37|454.77|452.37|454.77|452.37|454.77|452.37|0
1650453340000|2022-04-20 11:15:40|454.61|452.21|454.77|452.37|454.77|452.37|454.61|452.21|0
1650453350000|2022-04-20 11:15:50|454.61|452.21|454.61|452.21|454.61|452.21|454.61|452.21|0
1650453360000|2022-04-20 11:16:00|454.44|452.04|454.44|452.04|454.44|452.04|454.44|452.04|0
1650453380000|2022-04-20 11:16:20|454.28|451.88|454.28|451.88|454.28|451.88|454.28|451.88|0
1650453390000|2022-04-20 11:16:30|454.44|452.04|454.36|451.96|454.44|452.04|454.36|451.96|0
1650453400000|2022-04-20 11:16:40|454.44|452.04|454.44|452.04|454.44|452.04|454.28|451.88|0
1650453420000|2022-04-20 11:17:00|455.09|452.69|455.25|452.85|455.25|452.85|455.09|452.69|0
1650453430000|2022-04-20 11:17:10|454.93|452.53|454.93|452.53|454.93|452.53|454.77|452.37|0
1650453440000|2022-04-20 11:17:20|455.09|452.69|455|452.6|455.09|452.69|454.93|452.53|0
1650453450000|2022-04-20 11:17:30|455.09|452.69|455.09|452.69|455.09|452.69|455.09|452.69|0
1650453460000|2022-04-20 11:17:40|454.93|452.53|455.09|452.69|455.09|452.69|454.93|452.53|0
1650453470000|2022-04-20 11:17:50|454.93|452.53|455.09|452.69|455.09|452.69|454.93|452.53|0
1650453480000|2022-04-20 11:18:00|455.25|452.85|455.25|452.85|455.25|452.85|455.25|452.85|0
1650453500000|2022-04-20 11:18:20|455.09|452.69|455.09|452.69|455.09|452.69|455.09|452.69|0
1650453510000|2022-04-20 11:18:30|454.93|452.53|454.93|452.53|454.93|452.53|454.93|452.53|0
1650453540000|2022-04-20 11:19:00|454.84|452.44|454.93|452.53|454.93|452.53|454.84|452.44|0
1650453550000|2022-04-20 11:19:10|454.84|452.44|454.76|452.36|454.93|452.53|454.76|452.36|0
1650453560000|2022-04-20 11:19:20|454.93|452.53|454.93|452.53|454.93|452.53|454.93|452.53|0
1650453570000|2022-04-20 11:19:30|454.92|452.52|454.92|452.52|454.92|452.52|454.92|452.52|0
1650453580000|2022-04-20 11:19:40|455.09|452.69|455.09|452.69|455.09|452.69|455.09|452.69|0
1650453590000|2022-04-20 11:19:50|454.92|452.52|454.6|452.2|454.92|452.52|454.6|452.2|0
1650453600000|2022-04-20 11:20:00|454.44|452.04|454.44|452.04|454.44|452.04|454.44|452.04|0
1650453610000|2022-04-20 11:20:10|454.28|451.88|454.28|451.88|454.28|451.88|454.28|451.88|0
1650453620000|2022-04-20 11:20:20|454.12|451.72|454.12|451.72|454.28|451.88|454.12|451.72|0
1650453630000|2022-04-20 11:20:30|454.28|451.88|454.28|451.88|454.28|451.88|454.28|451.88|0
1650453650000|2022-04-20 11:20:50|454.76|452.36|454.76|452.36|454.76|452.36|454.76|452.36|0
1650453660000|2022-04-20 11:21:00|454.92|452.52|454.92|452.52|454.92|452.52|454.92|452.52|0
1650453670000|2022-04-20 11:21:10|454.6|452.2|454.76|452.36|454.76|452.36|454.6|452.2|0
1650453700000|2022-04-20 11:21:40|454.6|452.2|454.76|452.36|454.76|452.36|454.6|452.2|0
1650453710000|2022-04-20 11:21:50|454.6|452.2|454.44|452.04|454.76|452.36|454.44|452.04|0
1650453730000|2022-04-20 11:22:10|454.28|451.88|454.44|452.04|454.44|452.04|454.28|451.88|0
1650453750000|2022-04-20 11:22:30|454.28|451.88|454.44|452.04|454.44|452.04|454.28|451.88|0
1650453770000|2022-04-20 11:22:50|454.52|452.12|454.6|452.2|454.6|452.2|454.52|452.12|0
1650453780000|2022-04-20 11:23:00|454.44|452.04|454.44|452.04|454.44|452.04|454.28|451.88|0
1650453790000|2022-04-20 11:23:10|454.6|452.2|454.6|452.2|454.6|452.2|454.6|452.2|0
1650453800000|2022-04-20 11:23:20|454.76|452.36|454.76|452.36|454.76|452.36|454.76|452.36|0
1650453810000|2022-04-20 11:23:30|454.68|452.28|454.44|452.04|454.68|452.28|454.44|452.04|0
1650453820000|2022-04-20 11:23:40|454.6|452.2|454.76|452.36|454.76|452.36|454.6|452.2|0
1650453830000|2022-04-20 11:23:50|454.92|452.52|454.92|452.52|454.92|452.52|454.92|452.52|0
1650453840000|2022-04-20 11:24:00|454.76|452.36|454.92|452.52|454.92|452.52|454.6|452.2|0
1650453850000|2022-04-20 11:24:10|454.76|452.36|454.76|452.36|454.76|452.36|454.76|452.36|0
1650453860000|2022-04-20 11:24:20|454.6|452.2|454.6|452.2|454.6|452.2|454.6|452.2|0
1650453870000|2022-04-20 11:24:30|454.76|452.36|454.76|452.36|454.76|452.36|454.76|452.36|0
1650453880000|2022-04-20 11:24:40|454.92|452.52|454.92|452.52|454.92|452.52|454.92|452.52|0
1650453890000|2022-04-20 11:24:50|454.76|452.36|454.92|452.52|454.92|452.52|454.76|452.36|0
1650453900000|2022-04-20 11:25:00|455.08|452.68|455.08|452.68|455.08|452.68|455.08|452.68|0
1650453910000|2022-04-20 11:25:10|455.24|452.84|455.32|452.92|455.32|452.92|455.24|452.84|0
1650453920000|2022-04-20 11:25:20|455.4|453|455.4|453|455.4|453|455.4|453|0
1650453940000|2022-04-20 11:25:40|455.32|452.92|455.4|453|455.4|453|455.32|452.92|0
1650453950000|2022-04-20 11:25:50|455.08|452.68|455.24|452.84|455.24|452.84|455.08|452.68|0
1650453960000|2022-04-20 11:26:00|455.4|453|455.4|453|455.4|453|455.4|453|0
1650453980000|2022-04-20 11:26:20|455.57|453.17|455.64|453.24|455.64|453.24|455.57|453.17|0
1650453990000|2022-04-20 11:26:30|455.57|453.17|455.57|453.17|455.73|453.33|455.57|453.17|0
1650454000000|2022-04-20 11:26:40|455.64|453.24|455.89|453.49|455.89|453.49|455.64|453.24|0
1650454010000|2022-04-20 11:26:50|455.73|453.33|455.56|453.16|455.73|453.33|455.56|453.16|0
1650454030000|2022-04-20 11:27:10|455.48|453.08|455.56|453.16|455.56|453.16|455.4|453|0
1650454040000|2022-04-20 11:27:20|455.73|453.33|455.56|453.16|455.73|453.33|455.56|453.16|0
1650454060000|2022-04-20 11:27:40|455.73|453.33|455.64|453.24|455.73|453.33|455.64|453.24|0
1650454070000|2022-04-20 11:27:50|455.73|453.33|455.73|453.33|455.73|453.33|455.73|453.33|0
1650454080000|2022-04-20 11:28:00|455.64|453.24|455.56|453.16|455.64|453.24|455.56|453.16|0
1650454090000|2022-04-20 11:28:10|455.48|453.08|455.48|453.08|455.48|453.08|455.48|453.08|0
1650454100000|2022-04-20 11:28:20|455.4|453|455.4|453|455.4|453|455.4|453|0
1650454110000|2022-04-20 11:28:30|455.24|452.84|455.4|453|455.4|453|455.24|452.84|0
1650454120000|2022-04-20 11:28:40|455.32|452.92|455.32|452.92|455.32|452.92|455.32|452.92|0
1650454130000|2022-04-20 11:28:50|455.4|453|455.4|453|455.4|453|455.24|452.84|0
1650454140000|2022-04-20 11:29:00|455.32|452.92|455.24|452.84|455.32|452.92|455.24|452.84|0
1650454150000|2022-04-20 11:29:10|455.32|452.92|455.24|452.84|455.4|453|455.24|452.84|0
1650454160000|2022-04-20 11:29:20|455.4|453|455.4|453|455.4|453|455.4|453|0
1650454170000|2022-04-20 11:29:30|455.56|453.16|455.48|453.08|455.56|453.16|455.48|453.08|0
1650454180000|2022-04-20 11:29:40|455.4|453|455.56|453.16|455.56|453.16|455.4|453|0
1650454200000|2022-04-20 11:30:00|455.4|453|455.4|453|455.4|453|455.4|453|0
1650454210000|2022-04-20 11:30:10|455.24|452.84|455.24|452.84|455.24|452.84|455.24|452.84|0
1650454220000|2022-04-20 11:30:20|455.08|452.68|455.24|452.84|455.24|452.84|455.08|452.68|0
1650454230000|2022-04-20 11:30:30|455.32|452.92|455.32|452.92|455.32|452.92|455.32|452.92|0
1650454240000|2022-04-20 11:30:40|455.24|452.84|455.4|453|455.4|453|455.24|452.84|0
1650454250000|2022-04-20 11:30:50|455.48|453.08|455.4|453|455.56|453.16|455.4|453|0
1650454260000|2022-04-20 11:31:00|455.24|452.84|455.24|452.84|455.24|452.84|455.16|452.76|0
1650454270000|2022-04-20 11:31:10|455.16|452.76|454.92|452.52|455.16|452.76|454.92|452.52|0
1650454280000|2022-04-20 11:31:20|455.08|452.68|455.08|452.68|455.08|452.68|455.08|452.68|0
1650454300000|2022-04-20 11:31:40|455.24|452.84|455.24|452.84|455.24|452.84|455.24|452.84|0
1650454310000|2022-04-20 11:31:50|455.16|452.76|455.08|452.68|455.16|452.76|455.08|452.68|0
1650454320000|2022-04-20 11:32:00|455.4|453|455.4|453|455.4|453|455.4|453|0
1650454340000|2022-04-20 11:32:20|455.24|452.84|455.24|452.84|455.24|452.84|455.08|452.68|0
1650454350000|2022-04-20 11:32:30|455.4|453|455.56|453.16|455.56|453.16|455.24|452.84|0
1650454370000|2022-04-20 11:32:50|455.72|453.32|455.88|453.48|455.88|453.48|455.72|453.32|0
1650454380000|2022-04-20 11:33:00|455.72|453.32|455.64|453.24|455.72|453.32|455.64|453.24|0
1650454390000|2022-04-20 11:33:10|455.56|453.16|455.4|453|455.56|453.16|455.4|453|0
1650454400000|2022-04-20 11:33:20|455.48|453.08|455.48|453.08|455.48|453.08|455.48|453.08|0
1650454410000|2022-04-20 11:33:30|455.4|453|455.56|453.16|455.56|453.16|455.4|453|0
1650454420000|2022-04-20 11:33:40|455.48|453.08|455.48|453.08|455.48|453.08|455.48|453.08|0
1650454430000|2022-04-20 11:33:50|455.56|453.16|455.4|453|455.56|453.16|455.4|453|0
1650454440000|2022-04-20 11:34:00|455.48|453.08|454.92|452.52|455.48|453.08|454.92|452.52|0
1650454450000|2022-04-20 11:34:10|455.08|452.68|455.08|452.68|455.24|452.84|455.08|452.68|0
1650454470000|2022-04-20 11:34:30|454.92|452.52|454.92|452.52|454.92|452.52|454.92|452.52|0
1650454480000|2022-04-20 11:34:40|455.08|452.68|455.08|452.68|455.08|452.68|454.92|452.52|0
1650454490000|2022-04-20 11:34:50|455|452.6|454.92|452.52|455.08|452.68|454.92|452.52|0
1650454500000|2022-04-20 11:35:00|455.08|452.68|455.24|452.84|455.24|452.84|455.08|452.68|0
1650454510000|2022-04-20 11:35:10|455.16|452.76|455.48|453.08|455.48|453.08|455.16|452.76|0
1650454520000|2022-04-20 11:35:20|455.4|453|455.24|452.84|455.4|453|455.24|452.84|0
1650454530000|2022-04-20 11:35:30|455.08|452.68|455.08|452.68|455.24|452.84|455.08|452.68|0
1650454540000|2022-04-20 11:35:40|454.92|452.52|454.92|452.52|454.92|452.52|454.92|452.52|0
1650454560000|2022-04-20 11:36:00|455.08|452.68|454.99|452.59|455.08|452.68|454.92|452.52|0
1650454570000|2022-04-20 11:36:10|455.08|452.68|454.92|452.52|455.08|452.68|454.92|452.52|0
1650454580000|2022-04-20 11:36:20|454.76|452.36|454.92|452.52|454.92|452.52|454.76|452.36|0
1650454590000|2022-04-20 11:36:30|454.99|452.59|455.08|452.68|455.08|452.68|454.99|452.59|0
1650454600000|2022-04-20 11:36:40|454.92|452.52|455.08|452.68|455.08|452.68|454.92|452.52|0
1650454620000|2022-04-20 11:37:00|455.24|452.84|455.4|453|455.4|453|455.24|452.84|0
1650454630000|2022-04-20 11:37:10|455.32|452.92|455.24|452.84|455.32|452.92|455.24|452.84|0
1650454640000|2022-04-20 11:37:20|455.15|452.75|455.15|452.75|455.15|452.75|455.15|452.75|0
1650454650000|2022-04-20 11:37:30|454.92|452.52|454.92|452.52|454.92|452.52|454.92|452.52|0
1650454660000|2022-04-20 11:37:40|455.08|452.68|455.08|452.68|455.08|452.68|455.08|452.68|0
1650454670000|2022-04-20 11:37:50|454.92|452.52|454.92|452.52|454.92|452.52|454.92|452.52|0
1650454680000|2022-04-20 11:38:00|455.08|452.68|454.92|452.52|455.08|452.68|454.92|452.52|0
1650454690000|2022-04-20 11:38:10|455.08|452.68|454.92|452.52|455.08|452.68|454.92|452.52|0
1650454700000|2022-04-20 11:38:20|455.08|452.68|455.08|452.68|455.08|452.68|455.08|452.68|0
1650454710000|2022-04-20 11:38:30|455.48|453.08|455.56|453.16|455.56|453.16|455.48|453.08|0
1650454730000|2022-04-20 11:38:50|455.4|453|455.56|453.16|455.56|453.16|455.4|453|0
1650454740000|2022-04-20 11:39:00|455.4|453|455.56|453.16|455.56|453.16|455.4|453|0
1650454750000|2022-04-20 11:39:10|455.4|453|455.48|453.08|455.48|453.08|455.4|453|0
1650454760000|2022-04-20 11:39:20|455.56|453.16|455.72|453.32|455.72|453.32|455.56|453.16|0
1650454770000|2022-04-20 11:39:30|456.04|453.64|455.88|453.48|456.04|453.64|455.88|453.48|0
1650454780000|2022-04-20 11:39:40|455.96|453.56|455.88|453.48|456.04|453.64|455.88|453.48|0
1650454790000|2022-04-20 11:39:50|456.04|453.64|456.2|453.8|456.2|453.8|456.04|453.64|0
1650454800000|2022-04-20 11:40:00|456.04|453.64|456.2|453.8|456.2|453.8|456.04|453.64|0
1650454810000|2022-04-20 11:40:10|456.04|453.64|455.72|453.32|456.04|453.64|455.72|453.32|0
1650454830000|2022-04-20 11:40:30|455.56|453.16|455.56|453.16|455.56|453.16|455.56|453.16|0
1650454840000|2022-04-20 11:40:40|455.72|453.32|455.72|453.32|455.72|453.32|455.72|453.32|0
1650454860000|2022-04-20 11:41:00|455.8|453.4|455.88|453.48|455.88|453.48|455.8|453.4|0
1650454880000|2022-04-20 11:41:20|455.72|453.32|456.04|453.64|456.04|453.64|455.72|453.32|0
1650454920000|2022-04-20 11:42:00|456.36|453.96|456.12|453.72|456.36|453.96|456.12|453.72|0
1650454930000|2022-04-20 11:42:10|456.2|453.8|456.2|453.8|456.2|453.8|456.2|453.8|0
1650454940000|2022-04-20 11:42:20|456.04|453.64|456.12|453.72|456.2|453.8|456.04|453.64|0
1650454950000|2022-04-20 11:42:30|456.2|453.8|456.2|453.8|456.2|453.8|456.2|453.8|0
1650454960000|2022-04-20 11:42:40|456.36|453.96|456.2|453.8|456.36|453.96|456.2|453.8|0
1650454970000|2022-04-20 11:42:50|456.04|453.64|456.04|453.64|456.04|453.64|456.04|453.64|0
1650454980000|2022-04-20 11:43:00|456.2|453.8|456.2|453.8|456.2|453.8|456.2|453.8|0
1650455000000|2022-04-20 11:43:20|456.04|453.64|456.12|453.72|456.12|453.72|456.04|453.64|0
1650455010000|2022-04-20 11:43:30|456.04|453.64|456.04|453.64|456.2|453.8|456.04|453.64|0
1650455020000|2022-04-20 11:43:40|456.2|453.8|456.2|453.8|456.2|453.8|456.2|453.8|0
1650455030000|2022-04-20 11:43:50|456.04|453.64|456.12|453.72|456.2|453.8|456.04|453.64|0
1650455040000|2022-04-20 11:44:00|456.04|453.64|455.56|453.16|456.04|453.64|455.56|453.16|0
1650455050000|2022-04-20 11:44:10|455.72|453.32|455.72|453.32|455.72|453.32|455.72|453.32|0
1650455060000|2022-04-20 11:44:20|455.88|453.48|455.88|453.48|455.88|453.48|455.88|453.48|0
1650455100000|2022-04-20 11:45:00|456.04|453.64|455.96|453.56|456.04|453.64|455.96|453.56|0
1650455110000|2022-04-20 11:45:10|456.04|453.64|456.04|453.64|456.04|453.64|456.04|453.64|0
1650455130000|2022-04-20 11:45:30|456.2|453.8|456.36|453.96|456.36|453.96|456.2|453.8|0
1650455140000|2022-04-20 11:45:40|456.2|453.8|456.2|453.8|456.2|453.8|456.04|453.64|0
1650455160000|2022-04-20 11:46:00|456.36|453.96|456.2|453.8|456.36|453.96|456.2|453.8|0
1650455180000|2022-04-20 11:46:20|456.04|453.64|456.04|453.64|456.12|453.72|456.04|453.64|0
1650455190000|2022-04-20 11:46:30|456.12|453.72|456.36|453.96|456.36|453.96|456.12|453.72|0
1650455220000|2022-04-20 11:47:00|456.52|454.12|456.36|453.96|456.52|454.12|456.36|453.96|0
1650455230000|2022-04-20 11:47:10|456.52|454.12|456.36|453.96|456.52|454.12|456.36|453.96|0
1650455240000|2022-04-20 11:47:20|456.52|454.12|456.68|454.28|456.84|454.44|456.52|454.12|0
1650455260000|2022-04-20 11:47:40|456.84|454.44|456.84|454.44|456.84|454.44|456.84|454.44|0
1650455270000|2022-04-20 11:47:50|457|454.6|457|454.6|457|454.6|457|454.6|0
1650455280000|2022-04-20 11:48:00|456.84|454.44|457.17|454.77|457.17|454.77|456.68|454.28|0
1650455290000|2022-04-20 11:48:10|457.33|454.93|457.33|454.93|457.33|454.93|457.33|454.93|0
1650455330000|2022-04-20 11:48:50|457.49|455.09|457.49|455.09|457.49|455.09|457.49|455.09|0
1650455340000|2022-04-20 11:49:00|457.33|454.93|457.33|454.93|457.33|454.93|457.33|454.93|0
1650455350000|2022-04-20 11:49:10|457.49|455.09|457.49|455.09|457.49|455.09|457.49|455.09|0
1650455360000|2022-04-20 11:49:20|457.65|455.25|457.49|455.09|457.65|455.25|457.49|455.09|0
1650455370000|2022-04-20 11:49:30|457.97|455.57|458.29|455.89|458.29|455.89|457.97|455.57|0
1650455380000|2022-04-20 11:49:40|458.46|456.06|458.46|456.06|458.46|456.06|458.29|455.89|0
1650455390000|2022-04-20 11:49:50|458.29|455.89|458.29|455.89|458.29|455.89|458.29|455.89|0
1650455400000|2022-04-20 11:50:00|458.13|455.73|458.29|455.89|458.29|455.89|458.13|455.73|0
1650455410000|2022-04-20 11:50:10|458.13|455.73|458.62|456.22|458.62|456.22|458.13|455.73|0
1650455420000|2022-04-20 11:50:20|458.78|456.38|463.31|460.91|463.31|460.91|458.78|456.38|0
1650455430000|2022-04-20 11:50:30|462.01|459.61|461.69|459.29|462.5|460.1|461.69|459.29|0
1650455440000|2022-04-20 11:50:40|461.53|459.13|461.2|458.8|461.53|459.13|461.2|458.8|0
1650455450000|2022-04-20 11:50:50|461.28|458.88|461.36|458.96|461.36|458.96|461.2|458.8|0
1650455460000|2022-04-20 11:51:00|461.04|458.64|461.2|458.8|461.2|458.8|461.04|458.64|0
1650455470000|2022-04-20 11:51:10|461.04|458.64|461.04|458.64|461.2|458.8|461.04|458.64|0
1650455480000|2022-04-20 11:51:20|460.72|458.32|460.72|458.32|460.72|458.32|460.55|458.15|0
1650455490000|2022-04-20 11:51:30|460.88|458.48|460.88|458.48|460.88|458.48|460.72|458.32|0
1650455500000|2022-04-20 11:51:40|460.72|458.32|460.39|457.99|460.72|458.32|460.39|457.99|0
1650455510000|2022-04-20 11:51:50|460.55|458.15|460.39|457.99|460.55|458.15|460.39|457.99|0
1650455520000|2022-04-20 11:52:00|460.55|458.15|460.63|458.23|460.63|458.23|460.55|458.15|0
1650455530000|2022-04-20 11:52:10|460.72|458.32|460.72|458.32|460.72|458.32|460.55|458.15|0
1650455540000|2022-04-20 11:52:20|460.55|458.15|460.88|458.48|460.88|458.48|460.55|458.15|0
1650455550000|2022-04-20 11:52:30|461.04|458.64|461.2|458.8|461.36|458.96|461.04|458.64|0
1650455560000|2022-04-20 11:52:40|461.53|459.13|461.69|459.29|461.69|459.29|461.36|458.96|0
1650455570000|2022-04-20 11:52:50|461.6|459.2|461.69|459.29|461.69|459.29|461.6|459.2|0
1650455580000|2022-04-20 11:53:00|461.53|459.13|461.69|459.29|461.69|459.29|461.53|459.13|0
1650455590000|2022-04-20 11:53:10|461.76|459.36|461.69|459.29|461.76|459.36|461.69|459.29|0
1650455600000|2022-04-20 11:53:20|461.76|459.36|461.69|459.29|461.76|459.36|461.69|459.29|0
1650455610000|2022-04-20 11:53:30|461.52|459.12|461.52|459.12|461.52|459.12|461.36|458.96|0
1650455620000|2022-04-20 11:53:40|461.69|459.29|461.69|459.29|461.69|459.29|461.69|459.29|0
1650455630000|2022-04-20 11:53:50|461.52|459.12|461.52|459.12|461.52|459.12|461.44|459.04|0
1650455640000|2022-04-20 11:54:00|461.36|458.96|461.36|458.96|461.36|458.96|461.2|458.8|0
1650455650000|2022-04-20 11:54:10|461.2|458.8|461.36|458.96|461.52|459.12|461.2|458.8|0
1650455660000|2022-04-20 11:54:20|461.52|459.12|461.52|459.12|461.69|459.29|461.52|459.12|0
1650455670000|2022-04-20 11:54:30|461.6|459.2|461.52|459.12|461.6|459.2|461.52|459.12|0
1650455680000|2022-04-20 11:54:40|461.36|458.96|461.52|459.12|461.52|459.12|461.36|458.96|0
1650455690000|2022-04-20 11:54:50|461.36|458.96|461.36|458.96|461.36|458.96|461.36|458.96|0
1650455700000|2022-04-20 11:55:00|462.01|459.61|461.69|459.29|462.01|459.61|461.69|459.29|0
1650455710000|2022-04-20 11:55:10|461.52|459.12|461.85|459.45|461.85|459.45|461.36|458.96|0
1650455720000|2022-04-20 11:55:20|462.33|459.93|462.98|460.58|462.98|460.58|462.33|459.93|0
1650455730000|2022-04-20 11:55:30|463.14|460.74|463.79|461.39|463.79|461.39|463.14|460.74|0
1650455740000|2022-04-20 11:55:40|463.47|461.07|463.79|461.39|463.79|461.39|463.47|461.07|0
1650455750000|2022-04-20 11:55:50|463.96|461.56|463.96|461.56|463.96|461.56|463.63|461.23|0
1650455760000|2022-04-20 11:56:00|463.87|461.47|464.12|461.72|464.12|461.72|463.79|461.39|0
1650455770000|2022-04-20 11:56:10|463.79|461.39|464.77|462.37|464.77|462.37|463.79|461.39|0
1650455780000|2022-04-20 11:56:20|464.93|462.53|465.58|463.18|465.58|463.18|464.93|462.53|0
1650455790000|2022-04-20 11:56:30|465.42|463.02|465.58|463.18|465.58|463.18|465.25|462.85|0
1650455800000|2022-04-20 11:56:40|465.09|462.69|464.77|462.37|465.09|462.69|464.77|462.37|0
1650455810000|2022-04-20 11:56:50|465.42|463.02|464.93|462.53|465.42|463.02|464.93|462.53|0
1650455820000|2022-04-20 11:57:00|463.58|461.18|466.14|463.74|466.22|463.82|463.58|461.18|0
1650455830000|2022-04-20 11:57:10|465.98|463.58|464.79|462.39|466.06|463.66|464.71|462.31|0
1650455840000|2022-04-20 11:57:20|464.88|462.48|464.71|462.31|465.04|462.64|464.71|462.31|0
1650455850000|2022-04-20 11:57:30|464.63|462.23|465.04|462.64|465.04|462.64|464.63|462.23|0
1650455860000|2022-04-20 11:57:40|464.88|462.48|465.36|462.96|465.36|462.96|464.88|462.48|0
1650455870000|2022-04-20 11:57:50|465.2|462.8|465.36|462.96|465.36|462.96|465.2|462.8|0
1650455880000|2022-04-20 11:58:00|465.44|463.04|465.53|463.13|465.69|463.29|465.2|462.8|0
1650455890000|2022-04-20 11:58:10|465.2|462.8|465.69|463.29|465.69|463.29|465.2|462.8|0
1650455900000|2022-04-20 11:58:20|465.85|463.45|466.09|463.69|466.18|463.78|465.85|463.45|0
1650455910000|2022-04-20 11:58:30|465.52|463.12|465.44|463.04|465.52|463.12|465.44|463.04|0
1650455920000|2022-04-20 11:58:40|465.52|463.12|466.01|463.61|466.01|463.61|465.36|462.96|0
1650455930000|2022-04-20 11:58:50|465.85|463.45|466.01|463.61|466.01|463.61|465.85|463.45|0
1650455940000|2022-04-20 11:59:00|465.85|463.45|465.85|463.45|465.85|463.45|465.69|463.29|0
1650455950000|2022-04-20 11:59:10|465.69|463.29|465.69|463.29|465.69|463.29|465.52|463.12|0
1650455960000|2022-04-20 11:59:20|465.52|463.12|466.01|463.61|466.18|463.78|465.52|463.12|0
1650455970000|2022-04-20 11:59:30|466.34|463.94|466.18|463.78|466.34|463.94|466.01|463.61|0
1650455980000|2022-04-20 11:59:40|466.34|463.94|466.17|463.77|466.34|463.94|466.17|463.77|0
1650455990000|2022-04-20 11:59:50|466.01|463.61|466.34|463.94|466.34|463.94|466.01|463.61|0
1650456000000|2022-04-20 12:00:00|466.17|463.77|465.52|463.12|466.17|463.77|465.36|462.96|0
1650456010000|2022-04-20 12:00:10|465.69|463.29|465.6|463.2|465.69|463.29|465.6|463.2|0
1650456020000|2022-04-20 12:00:20|465.69|463.29|465.36|462.96|465.69|463.29|465.2|462.8|0
1650456030000|2022-04-20 12:00:30|465.52|463.12|465.85|463.45|465.85|463.45|465.52|463.12|0
1650456040000|2022-04-20 12:00:40|465.69|463.29|465.76|463.36|465.76|463.36|465.69|463.29|0
1650456050000|2022-04-20 12:00:50|466.01|463.61|466.5|464.1|466.5|464.1|466.01|463.61|0
1650456060000|2022-04-20 12:01:00|466.66|464.26|466.5|464.1|466.66|464.26|466.5|464.1|0
1650456070000|2022-04-20 12:01:10|466.34|463.94|466.01|463.61|466.34|463.94|466.01|463.61|0
1650456080000|2022-04-20 12:01:20|465.85|463.45|465.69|463.29|465.85|463.45|465.69|463.29|0
1650456090000|2022-04-20 12:01:30|465.85|463.45|465.85|463.45|465.85|463.45|465.85|463.45|0
1650456100000|2022-04-20 12:01:40|465.69|463.29|465.69|463.29|465.85|463.45|465.69|463.29|0
1650456110000|2022-04-20 12:01:50|465.52|463.12|465.76|463.36|465.85|463.45|465.52|463.12|0
1650456120000|2022-04-20 12:02:00|465.36|462.96|465.2|462.8|465.36|462.96|465.04|462.64|0
1650456130000|2022-04-20 12:02:10|465.36|462.96|465.36|462.96|465.36|462.96|465.36|462.96|0
1650456140000|2022-04-20 12:02:20|465.2|462.8|465.52|463.12|465.52|463.12|465.2|462.8|0
1650456150000|2022-04-20 12:02:30|465.76|463.36|465.69|463.29|465.85|463.45|465.69|463.29|0
1650456160000|2022-04-20 12:02:40|465.85|463.45|465.85|463.45|465.85|463.45|465.85|463.45|0
1650456170000|2022-04-20 12:02:50|465.69|463.29|465.69|463.29|465.69|463.29|465.69|463.29|0
1650456180000|2022-04-20 12:03:00|465.52|463.12|465.52|463.12|465.52|463.12|465.36|462.96|0
1650456190000|2022-04-20 12:03:10|465.36|462.96|465.36|462.96|465.36|462.96|465.36|462.96|0
1650456200000|2022-04-20 12:03:20|465.52|463.12|465.36|462.96|465.52|463.12|465.36|462.96|0
1650456210000|2022-04-20 12:03:30|465.44|463.04|465.2|462.8|465.52|463.12|465.2|462.8|0
1650456220000|2022-04-20 12:03:40|465.36|462.96|465.36|462.96|465.36|462.96|465.36|462.96|0
1650456230000|2022-04-20 12:03:50|465.2|462.8|465.36|462.96|465.36|462.96|465.2|462.8|0
1650456240000|2022-04-20 12:04:00|465.2|462.8|465.36|462.96|465.36|462.96|465.2|462.8|0
1650456250000|2022-04-20 12:04:10|465.2|462.8|465.36|462.96|465.36|462.96|465.2|462.8|0
1650456260000|2022-04-20 12:04:20|465.76|463.36|465.76|463.36|465.85|463.45|465.76|463.36|0
1650456270000|2022-04-20 12:04:30|465.85|463.45|465.6|463.2|465.85|463.45|465.6|463.2|0
1650456280000|2022-04-20 12:04:40|465.52|463.12|465.52|463.12|465.68|463.28|465.52|463.12|0
1650456290000|2022-04-20 12:04:50|465.27|462.87|465.68|463.28|465.68|463.28|465.27|462.87|0
1650456300000|2022-04-20 12:05:00|465.85|463.45|465.6|463.2|465.85|463.45|465.36|462.96|0
1650456310000|2022-04-20 12:05:10|465.68|463.28|465.44|463.04|465.68|463.28|465.44|463.04|0
1650456320000|2022-04-20 12:05:20|465.36|462.96|465.52|463.12|465.52|463.12|465.36|462.96|0
1650456330000|2022-04-20 12:05:30|465.44|463.04|465.27|462.87|465.44|463.04|465.27|462.87|0
1650456340000|2022-04-20 12:05:40|465.2|462.8|464.87|462.47|465.2|462.8|464.87|462.47|0
1650456350000|2022-04-20 12:05:50|465.03|462.63|465.2|462.8|465.2|462.8|465.03|462.63|0
1650456360000|2022-04-20 12:06:00|465.03|462.63|465.03|462.63|465.03|462.63|465.03|462.63|0
1650456380000|2022-04-20 12:06:20|464.87|462.47|464.87|462.47|464.87|462.47|464.71|462.31|0
1650456390000|2022-04-20 12:06:30|464.71|462.31|464.87|462.47|464.87|462.47|464.71|462.31|0
1650456400000|2022-04-20 12:06:40|465.03|462.63|465.2|462.8|465.2|462.8|465.03|462.63|0
1650456410000|2022-04-20 12:06:50|465.36|462.96|465.2|462.8|465.36|462.96|465.2|462.8|0
1650456420000|2022-04-20 12:07:00|465.36|462.96|465.36|462.96|465.36|462.96|465.2|462.8|0
1650456430000|2022-04-20 12:07:10|465.52|463.12|465.36|462.96|465.52|463.12|465.36|462.96|0
1650456440000|2022-04-20 12:07:20|465.52|463.12|465.52|463.12|465.52|463.12|465.36|462.96|0
1650456450000|2022-04-20 12:07:30|465.36|462.96|465.68|463.28|465.68|463.28|465.36|462.96|0
1650456460000|2022-04-20 12:07:40|465.52|463.12|465.68|463.28|465.68|463.28|465.52|463.12|0
1650456470000|2022-04-20 12:07:50|465.76|463.36|465.85|463.45|466.01|463.61|465.76|463.36|0
1650456480000|2022-04-20 12:08:00|465.68|463.28|465.85|463.45|465.85|463.45|465.68|463.28|0
1650456490000|2022-04-20 12:08:10|466.01|463.61|465.52|463.12|466.01|463.61|465.52|463.12|0
1650456500000|2022-04-20 12:08:20|465.68|463.28|465.68|463.28|465.68|463.28|465.68|463.28|0
1650456510000|2022-04-20 12:08:30|465.6|463.2|465.68|463.28|465.68|463.28|465.52|463.12|0
1650456520000|2022-04-20 12:08:40|465.85|463.45|465.68|463.28|465.85|463.45|465.68|463.28|0
1650456530000|2022-04-20 12:08:50|465.85|463.45|465.85|463.45|465.85|463.45|465.85|463.45|0
1650456540000|2022-04-20 12:09:00|466.01|463.61|465.85|463.45|466.01|463.61|465.85|463.45|0
1650456550000|2022-04-20 12:09:10|465.68|463.28|465.68|463.28|465.85|463.45|465.68|463.28|0
1650456560000|2022-04-20 12:09:20|465.52|463.12|465.68|463.28|465.68|463.28|465.52|463.12|0
1650456570000|2022-04-20 12:09:30|465.52|463.12|465.68|463.28|465.68|463.28|465.36|462.96|0
1650456580000|2022-04-20 12:09:40|465.85|463.45|465.85|463.45|465.85|463.45|465.85|463.45|0
1650456590000|2022-04-20 12:09:50|465.52|463.12|465.84|463.44|465.84|463.44|465.52|463.12|0
1650456600000|2022-04-20 12:10:00|465.76|463.36|465.84|463.44|465.92|463.52|465.76|463.36|0
1650456610000|2022-04-20 12:10:10|466.01|463.61|465.84|463.44|466.01|463.61|465.84|463.44|0
1650456620000|2022-04-20 12:10:20|465.92|463.52|466.01|463.61|466.01|463.61|465.92|463.52|0
1650456630000|2022-04-20 12:10:30|465.84|463.44|465.84|463.44|465.92|463.52|465.84|463.44|0
1650456640000|2022-04-20 12:10:40|465.68|463.28|465.68|463.28|465.68|463.28|465.68|463.28|0
1650456650000|2022-04-20 12:10:50|465.84|463.44|465.68|463.28|465.84|463.44|465.68|463.28|0
1650456660000|2022-04-20 12:11:00|465.52|463.12|465.84|463.44|465.84|463.44|465.52|463.12|0
1650456670000|2022-04-20 12:11:10|465.68|463.28|465.68|463.28|465.84|463.44|465.68|463.28|0
1650456690000|2022-04-20 12:11:30|465.84|463.44|465.84|463.44|465.84|463.44|465.68|463.28|0
1650456700000|2022-04-20 12:11:40|465.68|463.28|465.68|463.28|465.84|463.44|465.68|463.28|0
1650456710000|2022-04-20 12:11:50|465.84|463.44|465.84|463.44|465.84|463.44|465.84|463.44|0
1650456720000|2022-04-20 12:12:00|465.68|463.28|465.84|463.44|465.84|463.44|465.68|463.28|0
1650456750000|2022-04-20 12:12:30|465.68|463.28|465.84|463.44|465.84|463.44|465.68|463.28|0
1650456770000|2022-04-20 12:12:50|465.68|463.28|465.68|463.28|465.68|463.28|465.68|463.28|0
1650456780000|2022-04-20 12:13:00|465.03|462.63|465.19|462.79|465.52|463.12|465.03|462.63|0
1650456790000|2022-04-20 12:13:10|465.03|462.63|464.87|462.47|465.03|462.63|464.87|462.47|0
1650456800000|2022-04-20 12:13:20|464.71|462.31|464.87|462.47|464.87|462.47|464.71|462.31|0
1650456810000|2022-04-20 12:13:30|464.71|462.31|464.71|462.31|464.87|462.47|464.71|462.31|0
1650456830000|2022-04-20 12:13:50|464.87|462.47|464.87|462.47|464.87|462.47|464.87|462.47|0
1650456840000|2022-04-20 12:14:00|464.71|462.31|464.71|462.31|464.71|462.31|464.71|462.31|0
1650456850000|2022-04-20 12:14:10|464.54|462.14|464.71|462.31|464.71|462.31|464.54|462.14|0
1650456860000|2022-04-20 12:14:20|464.87|462.47|464.71|462.31|464.87|462.47|464.71|462.31|0
1650456870000|2022-04-20 12:14:30|464.54|462.14|464.54|462.14|464.7|462.3|464.54|462.14|0
1650456880000|2022-04-20 12:14:40|464.62|462.22|464.54|462.14|464.7|462.3|464.54|462.14|0
1650456890000|2022-04-20 12:14:50|464.7|462.3|464.7|462.3|464.7|462.3|464.54|462.14|0
1650456900000|2022-04-20 12:15:00|464.54|462.14|464.54|462.14|464.54|462.14|464.54|462.14|0
1650456910000|2022-04-20 12:15:10|464.7|462.3|464.54|462.14|464.7|462.3|464.54|462.14|0
1650456920000|2022-04-20 12:15:20|464.38|461.98|464.22|461.82|464.38|461.98|464.22|461.82|0
1650456930000|2022-04-20 12:15:30|464.05|461.65|464.22|461.82|464.22|461.82|464.05|461.65|0
1650456940000|2022-04-20 12:15:40|464.05|461.65|464.05|461.65|464.05|461.65|464.05|461.65|0
1650456950000|2022-04-20 12:15:50|464.22|461.82|464.05|461.65|464.22|461.82|464.05|461.65|0
1650456960000|2022-04-20 12:16:00|463.89|461.49|463.89|461.49|463.89|461.49|463.89|461.49|0
1650456970000|2022-04-20 12:16:10|464.05|461.65|463.89|461.49|464.05|461.65|463.89|461.49|0
1650456980000|2022-04-20 12:16:20|463.81|461.41|463.73|461.33|463.89|461.49|463.73|461.33|0
1650456990000|2022-04-20 12:16:30|463.89|461.49|463.73|461.33|463.89|461.49|463.73|461.33|0
1650457000000|2022-04-20 12:16:40|463.81|461.41|463.57|461.17|463.81|461.41|463.57|461.17|0
1650457010000|2022-04-20 12:16:50|463.41|461.01|463.41|461.01|463.41|461.01|463.41|461.01|0
1650457020000|2022-04-20 12:17:00|463.57|461.17|463.73|461.33|463.73|461.33|463.57|461.17|0
1650457040000|2022-04-20 12:17:20|463.89|461.49|463.73|461.33|463.89|461.49|463.73|461.33|0
1650457050000|2022-04-20 12:17:30|463.81|461.41|463.73|461.33|463.81|461.41|463.73|461.33|0
1650457060000|2022-04-20 12:17:40|463.89|461.49|463.89|461.49|463.89|461.49|463.89|461.49|0
1650457070000|2022-04-20 12:17:50|463.81|461.41|463.89|461.49|463.89|461.49|463.81|461.41|0
1650457080000|2022-04-20 12:18:00|463.73|461.33|463.81|461.41|463.81|461.41|463.73|461.33|0
1650457090000|2022-04-20 12:18:10|463.89|461.49|463.89|461.49|463.89|461.49|463.89|461.49|0
1650457100000|2022-04-20 12:18:20|463.73|461.33|463.73|461.33|463.73|461.33|463.73|461.33|0
1650457110000|2022-04-20 12:18:30|463.89|461.49|463.89|461.49|463.89|461.49|463.89|461.49|0
1650457140000|2022-04-20 12:19:00|463.57|461.17|463.73|461.33|463.73|461.33|463.57|461.17|0
1650457150000|2022-04-20 12:19:10|463.57|461.17|463.57|461.17|463.57|461.17|463.57|461.17|0
1650457160000|2022-04-20 12:19:20|463.73|461.33|463.57|461.17|463.73|461.33|463.57|461.17|0
1650457170000|2022-04-20 12:19:30|463.73|461.33|463.73|461.33|463.73|461.33|463.73|461.33|0
1650457180000|2022-04-20 12:19:40|463.57|461.17|463.48|461.08|463.57|461.17|463.4|461|0
1650457190000|2022-04-20 12:19:50|463.4|461|463.57|461.17|463.73|461.33|463.4|461|0
1650457200000|2022-04-20 12:20:00|463.4|461|463.89|461.49|463.89|461.49|463.24|460.84|0
1650457210000|2022-04-20 12:20:10|464.05|461.65|464.05|461.65|464.05|461.65|464.05|461.65|0
1650457220000|2022-04-20 12:20:20|463.89|461.49|463.89|461.49|464.05|461.65|463.89|461.49|0
1650457230000|2022-04-20 12:20:30|464.22|461.82|464.05|461.65|464.22|461.82|464.05|461.65|0
1650457240000|2022-04-20 12:20:40|464.21|461.81|464.05|461.65|464.21|461.81|464.05|461.65|0
1650457250000|2022-04-20 12:20:50|464.13|461.73|464.05|461.65|464.13|461.73|464.05|461.65|0
1650457260000|2022-04-20 12:21:00|464.21|461.81|464.05|461.65|464.21|461.81|464.05|461.65|0
1650457270000|2022-04-20 12:21:10|464.13|461.73|464.05|461.65|464.13|461.73|464.05|461.65|0
1650457280000|2022-04-20 12:21:20|463.89|461.49|463.97|461.57|464.05|461.65|463.89|461.49|0
1650457290000|2022-04-20 12:21:30|463.89|461.49|464.21|461.81|464.21|461.81|463.89|461.49|0
1650457300000|2022-04-20 12:21:40|464.38|461.98|464.21|461.81|464.38|461.98|464.21|461.81|0
1650457310000|2022-04-20 12:21:50|464.05|461.65|464.05|461.65|464.05|461.65|463.97|461.57|0
1650457320000|2022-04-20 12:22:00|464.13|461.73|464.38|461.98|464.38|461.98|464.13|461.73|0
1650457330000|2022-04-20 12:22:10|464.54|462.14|464.54|462.14|464.54|462.14|464.54|462.14|0
1650457340000|2022-04-20 12:22:20|464.45|462.05|464.38|461.98|464.54|462.14|464.38|461.98|0
1650457350000|2022-04-20 12:22:30|464.21|461.81|464.38|461.98|464.38|461.98|464.21|461.81|0
1650457360000|2022-04-20 12:22:40|464.54|462.14|464.54|462.14|464.54|462.14|464.54|462.14|0
1650457370000|2022-04-20 12:22:50|464.45|462.05|464.38|461.98|464.45|462.05|464.38|461.98|0
1650457380000|2022-04-20 12:23:00|464.05|461.65|464.05|461.65|464.05|461.65|463.89|461.49|0
1650457390000|2022-04-20 12:23:10|464.21|461.81|464.05|461.65|464.21|461.81|464.05|461.65|0
1650457410000|2022-04-20 12:23:30|464.21|461.81|464.21|461.81|464.21|461.81|464.21|461.81|0
1650457420000|2022-04-20 12:23:40|464.05|461.65|463.89|461.49|464.05|461.65|463.89|461.49|0
1650457430000|2022-04-20 12:23:50|464.05|461.65|463.89|461.49|464.05|461.65|463.73|461.33|0
1650457440000|2022-04-20 12:24:00|463.73|461.33|463.73|461.33|463.73|461.33|463.73|461.33|0
1650457450000|2022-04-20 12:24:10|463.89|461.49|463.89|461.49|463.89|461.49|463.89|461.49|0
1650457460000|2022-04-20 12:24:20|463.73|461.33|463.73|461.33|463.73|461.33|463.73|461.33|0
1650457470000|2022-04-20 12:24:30|463.89|461.49|463.89|461.49|463.89|461.49|463.89|461.49|0
1650457490000|2022-04-20 12:24:50|463.73|461.33|463.89|461.49|463.89|461.49|463.73|461.33|0
1650457500000|2022-04-20 12:25:00|463.8|461.4|463.4|461|463.8|461.4|463.4|461|0
1650457510000|2022-04-20 12:25:10|463.56|461.16|463.89|461.49|463.89|461.49|463.56|461.16|0
1650457520000|2022-04-20 12:25:20|463.73|461.33|463.73|461.33|463.73|461.33|463.73|461.33|0
1650457540000|2022-04-20 12:25:40|463.56|461.16|463.56|461.16|463.56|461.16|463.56|461.16|0
1650457550000|2022-04-20 12:25:50|463.73|461.33|463.56|461.16|463.73|461.33|463.56|461.16|0
1650457560000|2022-04-20 12:26:00|463.73|461.33|463.4|461|463.73|461.33|463.4|461|0
1650457580000|2022-04-20 12:26:20|463.56|461.16|463.56|461.16|463.56|461.16|463.56|461.16|0
1650457600000|2022-04-20 12:26:40|463.73|461.33|463.73|461.33|463.73|461.33|463.73|461.33|0
1650457610000|2022-04-20 12:26:50|463.64|461.24|463.56|461.16|463.64|461.24|463.56|461.16|0
1650457620000|2022-04-20 12:27:00|463.73|461.33|464.37|461.97|464.37|461.97|463.72|461.32|0
1650457630000|2022-04-20 12:27:10|464.21|461.81|464.7|462.3|464.7|462.3|464.21|461.81|0
1650457640000|2022-04-20 12:27:20|464.86|462.46|464.7|462.3|464.86|462.46|464.7|462.3|0
1650457650000|2022-04-20 12:27:30|464.54|462.14|464.45|462.05|464.54|462.14|464.45|462.05|0
1650457660000|2022-04-20 12:27:40|464.21|461.81|464.7|462.3|464.7|462.3|464.21|461.81|0
1650457670000|2022-04-20 12:27:50|464.54|462.14|465.51|463.11|465.67|463.27|464.54|462.14|0
1650457680000|2022-04-20 12:28:00|465.67|463.27|464.33|461.93|465.67|463.27|464.33|461.93|0
1650457690000|2022-04-20 12:28:10|464.24|461.84|464.16|461.76|464.33|461.93|464.16|461.76|0
1650457700000|2022-04-20 12:28:20|464.33|461.93|465.47|463.07|465.47|463.07|464.33|461.93|0
1650457710000|2022-04-20 12:28:30|465.14|462.74|465.14|462.74|465.14|462.74|465.14|462.74|0
1650457720000|2022-04-20 12:28:40|464.98|462.58|464.98|462.58|464.98|462.58|464.98|462.58|0
1650457730000|2022-04-20 12:28:50|465.14|462.74|465.63|463.23|465.63|463.23|465.14|462.74|0
1650457740000|2022-04-20 12:29:00|465.79|463.39|465.3|462.9|465.79|463.39|465.3|462.9|0
1650457750000|2022-04-20 12:29:10|465.46|463.06|464.49|462.09|465.46|463.06|464.49|462.09|0
1650457760000|2022-04-20 12:29:20|464.66|462.26|464.17|461.77|464.98|462.58|464.17|461.77|0
1650457780000|2022-04-20 12:29:40|464.01|461.61|464.01|461.61|464.01|461.61|464.01|461.61|0
1650457790000|2022-04-20 12:29:50|463.85|461.45|464.01|461.61|464.17|461.77|463.85|461.45|0
1650457800000|2022-04-20 12:30:00|463.85|461.45|464.01|461.61|464.01|461.61|463.85|461.45|0
1650457810000|2022-04-20 12:30:10|463.84|461.44|462.87|460.47|463.84|461.44|462.87|460.47|0
1650457820000|2022-04-20 12:30:20|463.03|460.63|463.03|460.63|463.03|460.63|462.87|460.47|0
1650457830000|2022-04-20 12:30:30|462.87|460.47|463.03|460.63|463.03|460.63|462.87|460.47|0
1650457850000|2022-04-20 12:30:50|463.11|460.71|462.87|460.47|463.11|460.71|462.87|460.47|0
1650457860000|2022-04-20 12:31:00|463.03|460.63|463.19|460.79|463.19|460.79|463.03|460.63|0
1650457870000|2022-04-20 12:31:10|463.03|460.63|463.19|460.79|463.19|460.79|463.03|460.63|0
1650457880000|2022-04-20 12:31:20|463.03|460.63|463.03|460.63|463.03|460.63|462.87|460.47|0
1650457890000|2022-04-20 12:31:30|462.87|460.47|463.03|460.63|463.03|460.63|462.87|460.47|0
1650457900000|2022-04-20 12:31:40|463.11|460.71|463.03|460.63|463.19|460.79|463.03|460.63|0
1650457910000|2022-04-20 12:31:50|463.11|460.71|463.03|460.63|463.11|460.71|463.03|460.63|0
1650457920000|2022-04-20 12:32:00|462.87|460.47|462.87|460.47|462.87|460.47|462.87|460.47|0
1650457930000|2022-04-20 12:32:10|463.03|460.63|462.54|460.14|463.03|460.63|462.54|460.14|0
1650457940000|2022-04-20 12:32:20|462.87|460.47|463.03|460.63|463.03|460.63|462.87|460.47|0
1650457950000|2022-04-20 12:32:30|462.87|460.47|462.87|460.47|463.03|460.63|462.87|460.47|0
1650457970000|2022-04-20 12:32:50|463.03|460.63|463.03|460.63|463.03|460.63|463.03|460.63|0
1650457980000|2022-04-20 12:33:00|462.87|460.47|463.03|460.63|463.19|460.79|462.87|460.47|0
1650457990000|2022-04-20 12:33:10|463.11|460.71|463.35|460.95|463.35|460.95|463.11|460.71|0
1650458000000|2022-04-20 12:33:20|463.52|461.12|463.68|461.28|463.68|461.28|463.52|461.12|0
1650458010000|2022-04-20 12:33:30|463.52|461.12|464.01|461.61|464.01|461.61|463.52|461.12|0
1650458020000|2022-04-20 12:33:40|463.92|461.52|463.84|461.44|464.01|461.61|463.84|461.44|0
1650458030000|2022-04-20 12:33:50|463.68|461.28|464.01|461.61|464.01|461.61|463.68|461.28|0
1650458040000|2022-04-20 12:34:00|464.17|461.77|464.01|461.61|464.17|461.77|464.01|461.61|0
1650458050000|2022-04-20 12:34:10|463.68|461.28|463.35|460.95|463.68|461.28|463.35|460.95|0
1650458060000|2022-04-20 12:34:20|463.52|461.12|463.52|461.12|463.52|461.12|463.52|461.12|0
1650458070000|2022-04-20 12:34:30|463.6|461.2|463.52|461.12|463.6|461.2|463.52|461.12|0
1650458080000|2022-04-20 12:34:40|463.68|461.28|463.84|461.44|463.84|461.44|463.68|461.28|0
1650458090000|2022-04-20 12:34:50|463.68|461.28|463.6|461.2|463.68|461.28|463.6|461.2|0
1650458100000|2022-04-20 12:35:00|463.52|461.12|463.92|461.52|463.92|461.52|463.52|461.12|0
1650458110000|2022-04-20 12:35:10|464.17|461.77|464.01|461.61|464.17|461.77|464.01|461.61|0
1650458120000|2022-04-20 12:35:20|464.08|461.68|464.17|461.77|464.17|461.77|464.08|461.68|0
1650458140000|2022-04-20 12:35:40|464.08|461.68|463.68|461.28|464.08|461.68|463.68|461.28|0
1650458150000|2022-04-20 12:35:50|463.84|461.44|463.84|461.44|464.01|461.61|463.84|461.44|0
1650458160000|2022-04-20 12:36:00|463.68|461.28|463.84|461.44|463.84|461.44|463.68|461.28|0
1650458170000|2022-04-20 12:36:10|463.76|461.36|463.59|461.19|463.76|461.36|463.52|461.12|0
1650458180000|2022-04-20 12:36:20|463.52|461.12|463.84|461.44|463.84|461.44|463.43|461.03|0
1650458210000|2022-04-20 12:36:50|463.76|461.36|463.68|461.28|463.76|461.36|463.68|461.28|0
1650458220000|2022-04-20 12:37:00|463.52|461.12|463.52|461.12|463.52|461.12|463.52|461.12|0
1650458230000|2022-04-20 12:37:10|463.43|461.03|463.19|460.79|463.43|461.03|463.19|460.79|0
1650458240000|2022-04-20 12:37:20|463.35|460.95|463.19|460.79|463.35|460.95|463.19|460.79|0
1650458250000|2022-04-20 12:37:30|463.35|460.95|463.35|460.95|463.35|460.95|463.35|460.95|0
1650458260000|2022-04-20 12:37:40|463.27|460.87|463.35|460.95|463.35|460.95|463.19|460.79|0
1650458280000|2022-04-20 12:38:00|463.19|460.79|463.52|461.12|463.52|461.12|463.19|460.79|0
1650458290000|2022-04-20 12:38:10|463.35|460.95|463.35|460.95|463.35|460.95|463.35|460.95|0
1650458300000|2022-04-20 12:38:20|463.19|460.79|463.03|460.63|463.19|460.79|463.03|460.63|0
1650458310000|2022-04-20 12:38:30|463.19|460.79|463.03|460.63|463.19|460.79|463.03|460.63|0
1650458320000|2022-04-20 12:38:40|463.19|460.79|463.19|460.79|463.19|460.79|463.19|460.79|0
1650458330000|2022-04-20 12:38:50|463.03|460.63|463.03|460.63|463.03|460.63|463.03|460.63|0
1650458340000|2022-04-20 12:39:00|463.19|460.79|463.35|460.95|463.35|460.95|463.19|460.79|0
1650458350000|2022-04-20 12:39:10|463.19|460.79|463.03|460.63|463.19|460.79|463.03|460.63|0
1650458360000|2022-04-20 12:39:20|463.19|460.79|463.19|460.79|463.19|460.79|463.19|460.79|0
1650458370000|2022-04-20 12:39:30|463.35|460.95|463.51|461.11|463.51|461.11|463.35|460.95|0
1650458380000|2022-04-20 12:39:40|463.35|460.95|463.35|460.95|463.35|460.95|463.35|460.95|0
1650458390000|2022-04-20 12:39:50|463.51|461.11|463.35|460.95|463.51|461.11|463.35|460.95|0
1650458400000|2022-04-20 12:40:00|463.51|461.11|463.35|460.95|463.51|461.11|463.35|460.95|0
1650458410000|2022-04-20 12:40:10|463.51|461.11|463.68|461.28|463.68|461.28|463.51|461.11|0
1650458420000|2022-04-20 12:40:20|463.84|461.44|463.84|461.44|463.84|461.44|463.68|461.28|0
1650458430000|2022-04-20 12:40:30|463.68|461.28|463.68|461.28|463.68|461.28|463.68|461.28|0
1650458440000|2022-04-20 12:40:40|463.84|461.44|464|461.6|464|461.6|463.76|461.36|0
1650458450000|2022-04-20 12:40:50|464.49|462.09|464.33|461.93|464.49|462.09|464.33|461.93|0
1650458460000|2022-04-20 12:41:00|463.84|461.44|463.84|461.44|463.84|461.44|463.68|461.28|0
1650458470000|2022-04-20 12:41:10|463.68|461.28|463.68|461.28|463.68|461.28|463.68|461.28|0
1650458480000|2022-04-20 12:41:20|463.51|461.11|463.68|461.28|463.68|461.28|463.51|461.11|0
1650458490000|2022-04-20 12:41:30|463.51|461.11|463.84|461.44|463.84|461.44|463.51|461.11|0
1650458500000|2022-04-20 12:41:40|463.68|461.28|464|461.6|464|461.6|463.68|461.28|0
1650458510000|2022-04-20 12:41:50|464.17|461.77|464.17|461.77|464.17|461.77|464.08|461.68|0
1650458520000|2022-04-20 12:42:00|464.08|461.68|464.33|461.93|464.33|461.93|464.08|461.68|0
1650458530000|2022-04-20 12:42:10|464.17|461.77|463.84|461.44|464.17|461.77|463.84|461.44|0
1650458540000|2022-04-20 12:42:20|463.68|461.28|463.68|461.28|463.68|461.28|463.68|461.28|0
1650458550000|2022-04-20 12:42:30|463.84|461.44|463.68|461.28|463.84|461.44|463.68|461.28|0
1650458560000|2022-04-20 12:42:40|463.51|461.11|463.51|461.11|463.68|461.28|463.51|461.11|0
1650458570000|2022-04-20 12:42:50|463.35|460.95|463.51|461.11|463.51|461.11|463.35|460.95|0
1650458580000|2022-04-20 12:43:00|463.43|461.03|463.51|461.11|463.51|461.11|463.35|460.95|0
1650458590000|2022-04-20 12:43:10|463.35|460.95|463.35|460.95|463.35|460.95|463.35|460.95|0
1650458620000|2022-04-20 12:43:40|463.43|461.03|463.19|460.79|463.51|461.11|463.19|460.79|0
1650458640000|2022-04-20 12:44:00|463.02|460.62|463.35|460.95|463.35|460.95|463.02|460.62|0
1650458650000|2022-04-20 12:44:10|463.19|460.79|463.35|460.95|463.35|460.95|463.19|460.79|0
1650458660000|2022-04-20 12:44:20|463.19|460.79|463.19|460.79|463.27|460.87|463.19|460.79|0
1650458670000|2022-04-20 12:44:30|463.02|460.62|463.02|460.62|463.02|460.62|463.02|460.62|0
1650458680000|2022-04-20 12:44:40|462.86|460.46|462.86|460.46|463.02|460.62|462.86|460.46|0
1650458690000|2022-04-20 12:44:50|462.7|460.3|463.02|460.62|463.02|460.62|462.7|460.3|0
1650458700000|2022-04-20 12:45:00|463.26|460.86|463.35|460.95|463.35|460.95|463.19|460.79|0
1650458710000|2022-04-20 12:45:10|463.19|460.79|463.19|460.79|463.19|460.79|463.19|460.79|0
1650458720000|2022-04-20 12:45:20|463.35|460.95|463.35|460.95|463.35|460.95|463.19|460.79|0
1650458730000|2022-04-20 12:45:30|463.02|460.62|462.7|460.3|463.02|460.62|462.7|460.3|0
1650458740000|2022-04-20 12:45:40|462.86|460.46|462.86|460.46|462.86|460.46|462.86|460.46|0
1650458750000|2022-04-20 12:45:50|463.02|460.62|462.86|460.46|463.02|460.62|462.86|460.46|0
1650458760000|2022-04-20 12:46:00|462.78|460.38|462.7|460.3|462.86|460.46|462.7|460.3|0
1650458770000|2022-04-20 12:46:10|462.54|460.14|462.54|460.14|462.54|460.14|462.54|460.14|0
1650458780000|2022-04-20 12:46:20|462.61|460.21|462.7|460.3|462.7|460.3|462.61|460.21|0
1650458790000|2022-04-20 12:46:30|462.54|460.14|462.37|459.97|462.54|460.14|462.37|459.97|0
1650458800000|2022-04-20 12:46:40|462.21|459.81|461.88|459.48|462.21|459.81|461.88|459.48|0
1650458820000|2022-04-20 12:47:00|462.05|459.65|461.88|459.48|462.05|459.65|461.88|459.48|0
1650458830000|2022-04-20 12:47:10|462.05|459.65|461.88|459.48|462.05|459.65|461.88|459.48|0
1650458840000|2022-04-20 12:47:20|462.05|459.65|462.05|459.65|462.05|459.65|462.05|459.65|0
1650458850000|2022-04-20 12:47:30|461.88|459.48|461.8|459.4|461.88|459.48|461.8|459.4|0
1650458860000|2022-04-20 12:47:40|461.72|459.32|461.88|459.48|461.88|459.48|461.72|459.32|0
1650458870000|2022-04-20 12:47:50|462.05|459.65|462.05|459.65|462.05|459.65|462.05|459.65|0
1650458880000|2022-04-20 12:48:00|462.21|459.81|461.72|459.32|462.21|459.81|461.72|459.32|0
1650458890000|2022-04-20 12:48:10|461.88|459.48|461.88|459.48|461.88|459.48|461.88|459.48|0
1650458900000|2022-04-20 12:48:20|461.72|459.32|461.88|459.48|461.88|459.48|461.72|459.32|0
1650458910000|2022-04-20 12:48:30|461.8|459.4|461.88|459.48|461.88|459.48|461.72|459.32|0
1650458940000|2022-04-20 12:49:00|461.72|459.32|461.88|459.48|461.88|459.48|461.72|459.32|0
1650458960000|2022-04-20 12:49:20|461.72|459.32|461.72|459.32|461.72|459.32|461.72|459.32|0
1650458970000|2022-04-20 12:49:30|461.88|459.48|461.88|459.48|461.88|459.48|461.88|459.48|0
1650458980000|2022-04-20 12:49:40|462.21|459.81|462.53|460.13|462.53|460.13|462.21|459.81|0
1650458990000|2022-04-20 12:49:50|462.7|460.3|462.53|460.13|462.7|460.3|462.53|460.13|0
1650459000000|2022-04-20 12:50:00|462.05|459.65|462.37|459.97|462.37|459.97|462.05|459.65|0
1650459010000|2022-04-20 12:50:10|462.21|459.81|462.37|459.97|462.37|459.97|462.21|459.81|0
1650459020000|2022-04-20 12:50:20|462.53|460.13|462.53|460.13|462.53|460.13|462.53|460.13|0
1650459030000|2022-04-20 12:50:30|462.37|459.97|462.37|459.97|462.37|459.97|462.37|459.97|0
1650459040000|2022-04-20 12:50:40|462.86|460.46|462.86|460.46|462.86|460.46|462.86|460.46|0
1650459050000|2022-04-20 12:50:50|463.02|460.62|462.7|460.3|463.02|460.62|462.7|460.3|0
1650459060000|2022-04-20 12:51:00|462.53|460.13|462.53|460.13|462.7|460.3|462.53|460.13|0
1650459070000|2022-04-20 12:51:10|462.37|459.97|462.7|460.3|462.7|460.3|462.37|459.97|0
1650459080000|2022-04-20 12:51:20|462.53|460.13|463.02|460.62|463.02|460.62|462.53|460.13|0
1650459090000|2022-04-20 12:51:30|462.86|460.46|462.53|460.13|462.86|460.46|462.37|459.97|0
1650459100000|2022-04-20 12:51:40|462.37|459.97|462.37|459.97|462.37|459.97|462.37|459.97|0
1650459110000|2022-04-20 12:51:50|462.21|459.81|462.04|459.64|462.21|459.81|462.04|459.64|0
1650459120000|2022-04-20 12:52:00|462.21|459.81|462.04|459.64|462.21|459.81|462.04|459.64|0
1650459130000|2022-04-20 12:52:10|462.21|459.81|462.37|459.97|462.37|459.97|462.04|459.64|0
1650459140000|2022-04-20 12:52:20|462.53|460.13|462.53|460.13|462.53|460.13|462.53|460.13|0
1650459150000|2022-04-20 12:52:30|462.37|459.97|462.37|459.97|462.37|459.97|462.37|459.97|0
1650459160000|2022-04-20 12:52:40|462.53|460.13|462.7|460.3|462.7|460.3|462.53|460.13|0
1650459170000|2022-04-20 12:52:50|462.53|460.13|462.37|459.97|462.53|460.13|462.37|459.97|0
1650459180000|2022-04-20 12:53:00|462.53|460.13|462.53|460.13|462.53|460.13|462.53|460.13|0
1650459200000|2022-04-20 12:53:20|462.37|459.97|462.53|460.13|462.53|460.13|462.37|459.97|0
1650459210000|2022-04-20 12:53:30|462.69|460.29|462.86|460.46|462.86|460.46|462.69|460.29|0
1650459220000|2022-04-20 12:53:40|463.02|460.62|463.18|460.78|463.18|460.78|463.02|460.62|0
1650459230000|2022-04-20 12:53:50|463.51|461.11|463.51|461.11|463.51|461.11|463.51|461.11|0
1650459240000|2022-04-20 12:54:00|463.67|461.27|464|461.6|464|461.6|463.67|461.27|0
1650459250000|2022-04-20 12:54:10|463.83|461.43|463.67|461.27|463.83|461.43|463.67|461.27|0
1650459260000|2022-04-20 12:54:20|463.83|461.43|463.83|461.43|464|461.6|463.83|461.43|0
1650459270000|2022-04-20 12:54:30|464|461.6|464.16|461.76|464.16|461.76|464|461.6|0
1650459280000|2022-04-20 12:54:40|464.32|461.92|464.32|461.92|464.32|461.92|464.32|461.92|0
1650459290000|2022-04-20 12:54:50|464.16|461.76|464.49|462.09|464.49|462.09|464|461.6|0
1650459300000|2022-04-20 12:55:00|464.32|461.92|464.16|461.76|464.32|461.92|464.16|461.76|0
1650459320000|2022-04-20 12:55:20|464|461.6|463.83|461.43|464|461.6|463.83|461.43|0
1650459330000|2022-04-20 12:55:30|463.67|461.27|464|461.6|464|461.6|463.67|461.27|0
1650459340000|2022-04-20 12:55:40|464.16|461.76|464.32|461.92|464.49|462.09|464.16|461.76|0
1650459350000|2022-04-20 12:55:50|464.49|462.09|464.49|462.09|464.49|462.09|464.32|461.92|0
1650459360000|2022-04-20 12:56:00|464.32|461.92|464.32|461.92|464.32|461.92|464.32|461.92|0
1650459370000|2022-04-20 12:56:10|464|461.6|464.16|461.76|464.16|461.76|464|461.6|0
1650459380000|2022-04-20 12:56:20|464|461.6|464|461.6|464|461.6|464|461.6|0
1650459390000|2022-04-20 12:56:30|463.83|461.43|464|461.6|464|461.6|463.83|461.43|0
1650459400000|2022-04-20 12:56:40|464.07|461.67|464|461.6|464.07|461.67|464|461.6|0
1650459410000|2022-04-20 12:56:50|464.16|461.76|464|461.6|464.16|461.76|463.83|461.43|0
1650459420000|2022-04-20 12:57:00|463.83|461.43|463.83|461.43|464|461.6|463.83|461.43|0
1650459430000|2022-04-20 12:57:10|464|461.6|463.83|461.43|464|461.6|463.83|461.43|0
1650459440000|2022-04-20 12:57:20|463.67|461.27|463.83|461.43|463.83|461.43|463.67|461.27|0
1650459460000|2022-04-20 12:57:40|463.91|461.51|464|461.6|464|461.6|463.91|461.51|0
1650459470000|2022-04-20 12:57:50|464.48|462.08|464.48|462.08|464.48|462.08|464.32|461.92|0
1650459480000|2022-04-20 12:58:00|464.32|461.92|464.32|461.92|464.32|461.92|464.32|461.92|0
1650459490000|2022-04-20 12:58:10|464.16|461.76|464.32|461.92|464.32|461.92|464.16|461.76|0
1650459500000|2022-04-20 12:58:20|464.16|461.76|464.16|461.76|464.16|461.76|464.16|461.76|0
1650459510000|2022-04-20 12:58:30|464|461.6|464.81|462.41|464.81|462.41|464|461.6|0
1650459520000|2022-04-20 12:58:40|464.97|462.57|464.97|462.57|465.14|462.74|464.97|462.57|0
1650459530000|2022-04-20 12:58:50|465.14|462.74|465.14|462.74|465.3|462.9|465.14|462.74|0
1650459550000|2022-04-20 12:59:10|464.97|462.57|464.97|462.57|464.97|462.57|464.97|462.57|0
1650459560000|2022-04-20 12:59:20|464.81|462.41|464.97|462.57|464.97|462.57|464.81|462.41|0
1650459570000|2022-04-20 12:59:30|465.14|462.74|465.14|462.74|465.3|462.9|465.14|462.74|0
1650459580000|2022-04-20 12:59:40|465.3|462.9|465.3|462.9|465.3|462.9|465.3|462.9|0
1650459590000|2022-04-20 12:59:50|465.14|462.74|465.14|462.74|465.14|462.74|465.14|462.74|0
1650459600000|2022-04-20 13:00:00|465.3|462.9|464.97|462.57|465.3|462.9|464.97|462.57|0
1650459610000|2022-04-20 13:00:10|464.81|462.41|465.14|462.74|465.14|462.74|464.65|462.25|0
1650459630000|2022-04-20 13:00:30|464.97|462.57|464.65|462.25|464.97|462.57|464.65|462.25|0
1650459640000|2022-04-20 13:00:40|464.48|462.08|464.48|462.08|464.48|462.08|464.48|462.08|0
1650459650000|2022-04-20 13:00:50|464.65|462.25|464.48|462.08|464.65|462.25|464.48|462.08|0
1650459660000|2022-04-20 13:01:00|464.32|461.92|464.48|462.08|464.48|462.08|464.32|461.92|0
1650459670000|2022-04-20 13:01:10|464.32|461.92|464.48|462.08|464.48|462.08|464.32|461.92|0
1650459680000|2022-04-20 13:01:20|464.32|461.92|464.48|462.08|464.48|462.08|464.32|461.92|0
1650459690000|2022-04-20 13:01:30|464.32|461.92|463.67|461.27|464.32|461.92|463.67|461.27|0
1650459710000|2022-04-20 13:01:50|463.83|461.43|464.16|461.76|464.16|461.76|463.83|461.43|0
1650459720000|2022-04-20 13:02:00|463.99|461.59|463.5|461.1|463.99|461.59|463.5|461.1|0
1650459730000|2022-04-20 13:02:10|463.34|460.94|463.34|460.94|463.34|460.94|463.34|460.94|0
1650459740000|2022-04-20 13:02:20|463.5|461.1|463.5|461.1|463.5|461.1|463.34|460.94|0
1650459750000|2022-04-20 13:02:30|463.67|461.27|463.5|461.1|463.67|461.27|463.5|461.1|0
1650459760000|2022-04-20 13:02:40|463.34|460.94|463.34|460.94|463.34|460.94|463.34|460.94|0
1650459770000|2022-04-20 13:02:50|463.5|461.1|463.5|461.1|463.5|461.1|463.5|461.1|0
1650459780000|2022-04-20 13:03:00|463.67|461.27|463.99|461.59|463.99|461.59|463.67|461.27|0
1650459790000|2022-04-20 13:03:10|463.83|461.43|463.99|461.59|463.99|461.59|463.67|461.27|0
1650459800000|2022-04-20 13:03:20|463.83|461.43|463.5|461.1|463.83|461.43|463.5|461.1|0
1650459810000|2022-04-20 13:03:30|463.67|461.27|463.5|461.1|463.67|461.27|463.5|461.1|0
1650459820000|2022-04-20 13:03:40|463.67|461.27|463.34|460.94|463.67|461.27|463.34|460.94|0
1650459830000|2022-04-20 13:03:50|463.18|460.78|463.18|460.78|463.34|460.94|463.02|460.62|0
1650459840000|2022-04-20 13:04:00|463.34|460.94|463.18|460.78|463.34|460.94|463.18|460.78|0
1650459850000|2022-04-20 13:04:10|463.02|460.62|462.85|460.45|463.02|460.62|462.85|460.45|0
1650459870000|2022-04-20 13:04:30|462.93|460.53|463.02|460.62|463.02|460.62|462.85|460.45|0
1650459880000|2022-04-20 13:04:40|462.93|460.53|462.85|460.45|463.02|460.62|462.85|460.45|0
1650459890000|2022-04-20 13:04:50|462.77|460.37|462.85|460.45|462.85|460.45|462.77|460.37|0
1650459900000|2022-04-20 13:05:00|463.01|460.61|462.85|460.45|463.01|460.61|462.85|460.45|0
1650459910000|2022-04-20 13:05:10|462.69|460.29|462.53|460.13|462.85|460.45|462.53|460.13|0
1650459920000|2022-04-20 13:05:20|462.69|460.29|462.69|460.29|462.69|460.29|462.69|460.29|0
1650459930000|2022-04-20 13:05:30|462.53|460.13|462.69|460.29|462.85|460.45|462.53|460.13|0
1650459940000|2022-04-20 13:05:40|462.53|460.13|462.53|460.13|462.53|460.13|462.53|460.13|0
1650459950000|2022-04-20 13:05:50|462.36|459.96|462.36|459.96|462.53|460.13|462.36|459.96|0
1650459960000|2022-04-20 13:06:00|462.2|459.8|462.36|459.96|462.53|460.13|462.2|459.8|0
1650459970000|2022-04-20 13:06:10|462.53|460.13|462.53|460.13|462.53|460.13|462.36|459.96|0
1650459980000|2022-04-20 13:06:20|462.69|460.29|462.85|460.45|462.85|460.45|462.69|460.29|0
1650459990000|2022-04-20 13:06:30|463.01|460.61|463.01|460.61|463.01|460.61|462.93|460.53|0
1650460000000|2022-04-20 13:06:40|462.85|460.45|463.18|460.78|463.18|460.78|462.69|460.29|0
1650460010000|2022-04-20 13:06:50|463.34|460.94|463.34|460.94|463.34|460.94|463.34|460.94|0
1650460020000|2022-04-20 13:07:00|463.18|460.78|463.18|460.78|463.34|460.94|463.18|460.78|0
1650460030000|2022-04-20 13:07:10|463.01|460.61|463.01|460.61|463.18|460.78|463.01|460.61|0
1650460040000|2022-04-20 13:07:20|462.85|460.45|462.53|460.13|462.85|460.45|462.53|460.13|0
1650460050000|2022-04-20 13:07:30|462.69|460.29|462.85|460.45|462.85|460.45|462.69|460.29|0
1650460060000|2022-04-20 13:07:40|462.69|460.29|462.69|460.29|462.85|460.45|462.69|460.29|0
1650460070000|2022-04-20 13:07:50|462.85|460.45|462.85|460.45|463.01|460.61|462.85|460.45|0
1650460080000|2022-04-20 13:08:00|462.69|460.29|462.53|460.13|462.69|460.29|462.36|459.96|0
1650460090000|2022-04-20 13:08:10|462.69|460.29|462.53|460.13|462.69|460.29|462.53|460.13|0
1650460100000|2022-04-20 13:08:20|462.69|460.29|462.36|459.96|462.69|460.29|462.36|459.96|0
1650460110000|2022-04-20 13:08:30|462.53|460.13|462.36|459.96|462.53|460.13|462.36|459.96|0
1650460120000|2022-04-20 13:08:40|462.2|459.8|461.87|459.47|462.2|459.8|461.87|459.47|0
1650460130000|2022-04-20 13:08:50|462.04|459.64|462.2|459.8|462.2|459.8|462.04|459.64|0
1650460140000|2022-04-20 13:09:00|462.36|459.96|462.52|460.12|462.52|460.12|462.36|459.96|0
1650460150000|2022-04-20 13:09:10|462.36|459.96|462.52|460.12|462.52|460.12|462.36|459.96|0
1650460160000|2022-04-20 13:09:20|462.36|459.96|462.04|459.64|462.36|459.96|462.04|459.64|0
1650460170000|2022-04-20 13:09:30|462.2|459.8|462.04|459.64|462.2|459.8|462.04|459.64|0
1650460180000|2022-04-20 13:09:40|461.71|459.31|461.71|459.31|461.71|459.31|461.71|459.31|0
1650460190000|2022-04-20 13:09:50|461.87|459.47|461.87|459.47|461.87|459.47|461.87|459.47|0
1650460200000|2022-04-20 13:10:00|461.71|459.31|461.71|459.31|461.71|459.31|461.71|459.31|0
1650460210000|2022-04-20 13:10:10|461.87|459.47|462.04|459.64|462.04|459.64|461.87|459.47|0
1650460230000|2022-04-20 13:10:30|462.2|459.8|462.04|459.64|462.2|459.8|462.04|459.64|0
1650460240000|2022-04-20 13:10:40|462.2|459.8|462.2|459.8|462.2|459.8|462.2|459.8|0
1650460250000|2022-04-20 13:10:50|462.04|459.64|462.04|459.64|462.04|459.64|462.04|459.64|0
1650460260000|2022-04-20 13:11:00|462.2|459.8|461.87|459.47|462.2|459.8|461.87|459.47|0
1650460270000|2022-04-20 13:11:10|461.71|459.31|461.87|459.47|461.87|459.47|461.71|459.31|0
1650460280000|2022-04-20 13:11:20|461.71|459.31|461.71|459.31|461.71|459.31|461.71|459.31|0
1650460290000|2022-04-20 13:11:30|461.87|459.47|461.87|459.47|461.95|459.55|461.87|459.47|0
1650460300000|2022-04-20 13:11:40|462.04|459.64|462.04|459.64|462.04|459.64|462.04|459.64|0
1650460310000|2022-04-20 13:11:50|462.2|459.8|461.55|459.15|462.2|459.8|461.55|459.15|0
1650460330000|2022-04-20 13:12:10|461.39|458.99|461.39|458.99|461.39|458.99|461.22|458.82|0
1650460340000|2022-04-20 13:12:20|461.22|458.82|461.22|458.82|461.22|458.82|461.06|458.66|0
1650460350000|2022-04-20 13:12:30|461.39|458.99|461.46|459.06|461.55|459.15|461.39|458.99|0
1650460360000|2022-04-20 13:12:40|461.71|459.31|461.71|459.31|461.71|459.31|461.71|459.31|0
1650460370000|2022-04-20 13:12:50|461.55|459.15|461.55|459.15|461.55|459.15|461.55|459.15|0
1650460380000|2022-04-20 13:13:00|461.38|458.98|461.22|458.82|461.38|458.98|461.22|458.82|0
1650460390000|2022-04-20 13:13:10|461.38|458.98|461.55|459.15|461.55|459.15|461.38|458.98|0
1650460400000|2022-04-20 13:13:20|461.38|458.98|461.22|458.82|461.38|458.98|461.22|458.82|0
1650460420000|2022-04-20 13:13:40|461.38|458.98|461.55|459.15|461.55|459.15|461.38|458.98|0
1650460440000|2022-04-20 13:14:00|461.38|458.98|461.38|458.98|461.38|458.98|461.38|458.98|0
1650460450000|2022-04-20 13:14:10|461.22|458.82|461.06|458.66|461.22|458.82|461.06|458.66|0
1650460460000|2022-04-20 13:14:20|461.22|458.82|461.06|458.66|461.22|458.82|461.06|458.66|0
1650460470000|2022-04-20 13:14:30|461.38|458.98|461.22|458.82|461.38|458.98|461.22|458.82|0
1650460480000|2022-04-20 13:14:40|461.38|458.98|461.38|458.98|461.38|458.98|461.38|458.98|0
1650460500000|2022-04-20 13:15:00|461.22|458.82|461.06|458.66|461.22|458.82|461.06|458.66|0
1650460510000|2022-04-20 13:15:10|461.22|458.82|461.38|458.98|461.38|458.98|461.06|458.66|0
1650460520000|2022-04-20 13:15:20|461.22|458.82|461.38|458.98|461.38|458.98|461.22|458.82|0
1650460530000|2022-04-20 13:15:30|461.22|458.82|461.22|458.82|461.22|458.82|461.22|458.82|0
1650460550000|2022-04-20 13:15:50|461.06|458.66|461.06|458.66|461.06|458.66|461.06|458.66|0
1650460560000|2022-04-20 13:16:00|461.22|458.82|461.22|458.82|461.22|458.82|461.22|458.82|0
1650460570000|2022-04-20 13:16:10|461.06|458.66|461.06|458.66|461.06|458.66|461.06|458.66|0
1650460580000|2022-04-20 13:16:20|461.22|458.82|461.22|458.82|461.22|458.82|461.22|458.82|0
1650460590000|2022-04-20 13:16:30|461.06|458.66|461.38|458.98|461.38|458.98|461.06|458.66|0
1650460610000|2022-04-20 13:16:50|461.71|459.31|461.55|459.15|461.71|459.31|461.55|459.15|0
1650460620000|2022-04-20 13:17:00|461.71|459.31|461.71|459.31|461.71|459.31|461.55|459.15|0
1650460630000|2022-04-20 13:17:10|461.87|459.47|461.87|459.47|461.87|459.47|461.87|459.47|0
1650460650000|2022-04-20 13:17:30|461.71|459.31|461.55|459.15|461.71|459.31|461.55|459.15|0
1650460660000|2022-04-20 13:17:40|461.38|458.98|461.55|459.15|461.55|459.15|461.38|458.98|0
1650460670000|2022-04-20 13:17:50|461.46|459.06|461.46|459.06|461.46|459.06|461.46|459.06|0
1650460680000|2022-04-20 13:18:00|461.3|458.9|461.38|458.98|461.38|458.98|461.3|458.9|0
1650460690000|2022-04-20 13:18:10|461.3|458.9|461.22|458.82|461.38|458.98|461.22|458.82|0
1650460700000|2022-04-20 13:18:20|461.3|458.9|461.3|458.9|461.3|458.9|461.22|458.82|0
1650460710000|2022-04-20 13:18:30|461.22|458.82|461.14|458.74|461.22|458.82|461.06|458.66|0
1650460720000|2022-04-20 13:18:40|461.54|459.14|461.54|459.14|461.54|459.14|461.38|458.98|0
1650460730000|2022-04-20 13:18:50|461.71|459.31|461.87|459.47|461.87|459.47|461.71|459.31|0
1650460740000|2022-04-20 13:19:00|461.71|459.31|461.54|459.14|461.71|459.31|461.54|459.14|0
1650460750000|2022-04-20 13:19:10|461.71|459.31|461.71|459.31|461.87|459.47|461.71|459.31|0
1650460760000|2022-04-20 13:19:20|461.87|459.47|461.87|459.47|461.87|459.47|461.87|459.47|0
1650460770000|2022-04-20 13:19:30|461.79|459.39|461.79|459.39|461.79|459.39|461.79|459.39|0
1650460780000|2022-04-20 13:19:40|461.71|459.31|461.87|459.47|461.87|459.47|461.71|459.31|0
1650460790000|2022-04-20 13:19:50|461.78|459.38|461.87|459.47|461.87|459.47|461.71|459.31|0
1650460800000|2022-04-20 13:20:00|461.71|459.31|461.62|459.22|461.71|459.31|461.62|459.22|0
1650460810000|2022-04-20 13:20:10|461.54|459.14|461.54|459.14|461.54|459.14|461.54|459.14|0
1650460870000|2022-04-20 13:21:10|461.38|458.98|461.38|458.98|461.46|459.06|461.38|458.98|0
1650460890000|2022-04-20 13:21:30|461.22|458.82|461.22|458.82|461.22|458.82|461.22|458.82|0
1650460900000|2022-04-20 13:21:40|461.38|458.98|461.38|458.98|461.38|458.98|461.38|458.98|0
1650460920000|2022-04-20 13:22:00|461.71|459.31|461.71|459.31|461.71|459.31|461.54|459.14|0
1650460930000|2022-04-20 13:22:10|462.03|459.63|462.03|459.63|462.03|459.63|462.03|459.63|0
1650460950000|2022-04-20 13:22:30|461.71|459.31|461.71|459.31|461.71|459.31|461.71|459.31|0
1650460960000|2022-04-20 13:22:40|461.38|458.98|461.38|458.98|461.71|459.31|461.38|458.98|0
1650460970000|2022-04-20 13:22:50|461.22|458.82|461.3|458.9|461.3|458.9|461.22|458.82|0
1650460980000|2022-04-20 13:23:00|461.38|458.98|461.22|458.82|461.38|458.98|461.22|458.82|0
1650460990000|2022-04-20 13:23:10|461.38|458.98|461.22|458.82|461.38|458.98|461.22|458.82|0
1650461010000|2022-04-20 13:23:30|461.71|459.31|462.19|459.79|462.19|459.79|461.71|459.31|0
1650461020000|2022-04-20 13:23:40|461.87|459.47|462.03|459.63|462.03|459.63|461.87|459.47|0
1650461030000|2022-04-20 13:23:50|461.87|459.47|461.87|459.47|462.03|459.63|461.87|459.47|0
1650461040000|2022-04-20 13:24:00|461.95|459.55|461.87|459.47|461.95|459.55|461.87|459.47|0
1650461060000|2022-04-20 13:24:20|461.7|459.3|461.54|459.14|461.7|459.3|461.54|459.14|0
1650461070000|2022-04-20 13:24:30|461.38|458.98|461.54|459.14|461.54|459.14|461.38|458.98|0
1650461080000|2022-04-20 13:24:40|461.7|459.3|461.7|459.3|461.7|459.3|461.7|459.3|0
1650461090000|2022-04-20 13:24:50|461.54|459.14|461.62|459.22|461.62|459.22|461.54|459.14|0
1650461100000|2022-04-20 13:25:00|461.54|459.14|461.54|459.14|461.54|459.14|461.54|459.14|0
1650461110000|2022-04-20 13:25:10|461.7|459.3|461.7|459.3|461.7|459.3|461.7|459.3|0
1650461120000|2022-04-20 13:25:20|461.54|459.14|462.03|459.63|462.03|459.63|461.54|459.14|0
1650461130000|2022-04-20 13:25:30|461.87|459.47|462.03|459.63|462.03|459.63|461.87|459.47|0
1650461140000|2022-04-20 13:25:40|461.87|459.47|461.87|459.47|461.87|459.47|461.87|459.47|0
1650461150000|2022-04-20 13:25:50|461.7|459.3|462.03|459.63|462.03|459.63|461.7|459.3|0
1650461160000|2022-04-20 13:26:00|461.87|459.47|461.87|459.47|461.87|459.47|461.87|459.47|0
1650461180000|2022-04-20 13:26:20|462.19|459.79|462.35|459.95|462.35|459.95|462.19|459.79|0
1650461190000|2022-04-20 13:26:30|462.52|460.12|462.68|460.28|462.68|460.28|462.52|460.12|0
1650461200000|2022-04-20 13:26:40|462.84|460.44|462.84|460.44|463.01|460.61|462.84|460.44|0
1650461210000|2022-04-20 13:26:50|462.68|460.28|462.19|459.79|462.68|460.28|462.19|459.79|0
1650461220000|2022-04-20 13:27:00|462.03|459.63|462.35|459.95|462.35|459.95|462.03|459.63|0
1650461230000|2022-04-20 13:27:10|462.19|459.79|462.35|459.95|462.35|459.95|462.19|459.79|0
1650461240000|2022-04-20 13:27:20|462.19|459.79|461.87|459.47|462.19|459.79|461.87|459.47|0
1650461250000|2022-04-20 13:27:30|461.7|459.3|462.68|460.28|462.68|460.28|461.7|459.3|0
1650461260000|2022-04-20 13:27:40|462.52|460.12|462.35|459.95|462.52|460.12|462.19|459.79|0
1650461270000|2022-04-20 13:27:50|462.19|459.79|462.19|459.79|462.35|459.95|462.19|459.79|0
1650461280000|2022-04-20 13:28:00|462.03|459.63|462.52|460.12|462.52|460.12|462.03|459.63|0
1650461290000|2022-04-20 13:28:10|462.68|460.28|462.19|459.79|462.68|460.28|462.19|459.79|0
1650461300000|2022-04-20 13:28:20|462.35|459.95|462.68|460.28|462.68|460.28|462.35|459.95|0
1650461310000|2022-04-20 13:28:30|462.52|460.12|462.84|460.44|462.84|460.44|462.52|460.12|0
1650461320000|2022-04-20 13:28:40|462.68|460.28|462.52|460.12|462.68|460.28|462.52|460.12|0
1650461330000|2022-04-20 13:28:50|462.35|459.95|462.52|460.12|462.52|460.12|462.35|459.95|0
1650461340000|2022-04-20 13:29:00|462.35|459.95|462.03|459.63|462.35|459.95|462.03|459.63|0
1650461350000|2022-04-20 13:29:10|461.87|459.47|462.52|460.12|462.52|460.12|461.87|459.47|0
1650461360000|2022-04-20 13:29:20|462.68|460.28|462.84|460.44|462.84|460.44|462.68|460.28|0
1650461370000|2022-04-20 13:29:30|463.33|460.93|462.92|460.52|463.49|461.09|462.92|460.52|0
1650461380000|2022-04-20 13:29:40|463|460.6|463.49|461.09|463.66|461.26|463|460.6|0
1650461390000|2022-04-20 13:29:50|463.66|461.26|463.66|461.26|463.66|461.26|463.57|461.17|0
1650461400000|2022-04-20 13:30:00|463.49|461.09|464.14|461.74|464.14|461.74|463.33|460.93|0
1650461410000|2022-04-20 13:30:10|463.98|461.58|464.63|462.23|464.8|462.4|463.98|461.58|0
1650461420000|2022-04-20 13:30:20|463.82|461.42|463.17|460.77|463.82|461.42|462.84|460.44|0
1650461430000|2022-04-20 13:30:30|463.65|461.25|462.68|460.28|463.65|461.25|462.68|460.28|0
1650461440000|2022-04-20 13:30:40|463.33|460.93|463.98|461.58|463.98|461.58|463.33|460.93|0
1650461450000|2022-04-20 13:30:50|464.47|462.07|464.31|461.91|464.8|462.4|464.31|461.91|0
1650461460000|2022-04-20 13:31:00|463.98|461.58|463.82|461.42|463.98|461.58|463.65|461.25|0
1650461470000|2022-04-20 13:31:10|464.47|462.07|465.94|463.54|465.94|463.54|464.47|462.07|0
1650461480000|2022-04-20 13:31:20|465.61|463.21|466.26|463.86|466.26|463.86|465.61|463.21|0
1650461490000|2022-04-20 13:31:30|465.94|463.54|466.43|464.03|466.43|464.03|465.94|463.54|0
1650461500000|2022-04-20 13:31:40|465.94|463.54|467.41|465.01|467.41|465.01|465.94|463.54|0
1650461510000|2022-04-20 13:31:50|467.74|465.34|466.92|464.52|467.74|465.34|466.92|464.52|0
1650461520000|2022-04-20 13:32:00|466.43|464.03|467.08|464.68|467.08|464.68|466.1|463.7|0
1650461530000|2022-04-20 13:32:10|467.57|465.17|466.75|464.35|467.57|465.17|466.75|464.35|0
1650461540000|2022-04-20 13:32:20|466.26|463.86|466.1|463.7|466.43|464.03|466.1|463.7|0
1650461550000|2022-04-20 13:32:30|465.94|463.54|465.77|463.37|465.94|463.54|465.61|463.21|0
1650461560000|2022-04-20 13:32:40|466.1|463.7|465.77|463.37|466.1|463.7|465.77|463.37|0
1650461570000|2022-04-20 13:32:50|465.28|462.88|464.96|462.56|465.45|463.05|464.96|462.56|0
1650461580000|2022-04-20 13:33:00|464.14|461.74|464.79|462.39|464.79|462.39|464.06|461.66|0
1650461590000|2022-04-20 13:33:10|464.31|461.91|464.79|462.39|464.79|462.39|464.31|461.91|0
1650461600000|2022-04-20 13:33:20|464.96|462.56|463.49|461.09|464.96|462.56|463.49|461.09|0
1650461610000|2022-04-20 13:33:30|463.82|461.42|464.31|461.91|464.31|461.91|463.49|461.09|0
1650461620000|2022-04-20 13:33:40|464.63|462.23|464.14|461.74|464.63|462.23|464.14|461.74|0
1650461630000|2022-04-20 13:33:50|463.98|461.58|463.65|461.25|464.14|461.74|463.65|461.25|0
1650461640000|2022-04-20 13:34:00|463.16|460.76|462.51|460.11|463.16|460.76|462.51|460.11|0
1650461650000|2022-04-20 13:34:10|462.35|459.95|462.84|460.44|463|460.6|462.35|459.95|0
1650461660000|2022-04-20 13:34:20|463.16|460.76|463|460.6|463.16|460.76|463|460.6|0
1650461670000|2022-04-20 13:34:30|463.33|460.93|462.68|460.28|463.33|460.93|462.51|460.11|0
1650461680000|2022-04-20 13:34:40|462.35|459.95|461.7|459.3|462.35|459.95|461.7|459.3|0
1650461690000|2022-04-20 13:34:50|461.86|459.46|462.03|459.63|462.03|459.63|461.86|459.46|0
1650461700000|2022-04-20 13:35:00|463.65|461.25|465.12|462.72|465.12|462.72|463.65|461.25|0
1650461710000|2022-04-20 13:35:10|464.79|462.39|464.96|462.56|464.96|462.56|464.47|462.07|0
1650461720000|2022-04-20 13:35:20|464.79|462.39|463.65|461.25|464.79|462.39|463.65|461.25|0
1650461730000|2022-04-20 13:35:30|463.49|461.09|463.49|461.09|463.65|461.25|463|460.6|0
1650461740000|2022-04-20 13:35:40|463.65|461.25|463.49|461.09|463.65|461.25|463.33|460.93|0
1650461750000|2022-04-20 13:35:50|463.16|460.76|463|460.6|463.49|461.09|463|460.6|0
1650461760000|2022-04-20 13:36:00|462.68|460.28|462.68|460.28|462.84|460.44|462.68|460.28|0
1650461770000|2022-04-20 13:36:10|462.51|460.11|462.35|459.95|462.51|460.11|462.35|459.95|0
1650461780000|2022-04-20 13:36:20|461.7|459.3|461.7|459.3|461.7|459.3|461.21|458.81|0
1650461790000|2022-04-20 13:36:30|461.86|459.46|462.51|460.11|462.51|460.11|461.86|459.46|0
1650461800000|2022-04-20 13:36:40|462.84|460.44|462.68|460.28|463.16|460.76|462.68|460.28|0
1650461810000|2022-04-20 13:36:50|462.51|460.11|462.51|460.11|462.68|460.28|462.51|460.11|0
1650461820000|2022-04-20 13:37:00|463|460.6|463|460.6|463.16|460.76|463|460.6|0
1650461830000|2022-04-20 13:37:10|462.51|460.11|463.33|460.93|463.33|460.93|462.35|459.95|0
1650461840000|2022-04-20 13:37:20|463|460.6|463.16|460.76|463.33|460.93|463|460.6|0
1650461850000|2022-04-20 13:37:30|463|460.6|463.49|461.09|463.65|461.25|463|460.6|0
1650461860000|2022-04-20 13:37:40|463.98|461.58|464.79|462.39|464.79|462.39|463.98|461.58|0
1650461870000|2022-04-20 13:37:50|465.03|462.63|464.96|462.56|465.28|462.88|464.96|462.56|0
1650461880000|2022-04-20 13:38:00|464.79|462.39|464.63|462.23|464.79|462.39|464.63|462.23|0
1650461890000|2022-04-20 13:38:10|464.3|461.9|463.65|461.25|464.3|461.9|463.65|461.25|0
1650461900000|2022-04-20 13:38:20|463.98|461.58|463.98|461.58|463.98|461.58|463.65|461.25|0
1650461910000|2022-04-20 13:38:30|464.79|462.39|464.79|462.39|464.96|462.56|464.47|462.07|0
1650461920000|2022-04-20 13:38:40|464.96|462.56|465.12|462.72|465.28|462.88|464.96|462.56|0
1650461930000|2022-04-20 13:38:50|464.96|462.56|464.63|462.23|465.12|462.72|464.63|462.23|0
1650461940000|2022-04-20 13:39:00|464.3|461.9|464.3|461.9|464.47|462.07|464.3|461.9|0
1650461950000|2022-04-20 13:39:10|464.14|461.74|463.65|461.25|464.14|461.74|463.49|461.09|0
1650461960000|2022-04-20 13:39:20|463.81|461.41|464.14|461.74|464.14|461.74|463.81|461.41|0
1650461970000|2022-04-20 13:39:30|464.3|461.9|464.05|461.65|464.3|461.9|464.05|461.65|0
1650461980000|2022-04-20 13:39:40|464.47|462.07|464.3|461.9|464.47|462.07|464.3|461.9|0
1650461990000|2022-04-20 13:39:50|464.14|461.74|463.49|461.09|464.14|461.74|463.49|461.09|0
1650462000000|2022-04-20 13:40:00|463.98|461.58|462.67|460.27|463.98|461.58|462.67|460.27|0
1650462010000|2022-04-20 13:40:10|462.35|459.95|461.86|459.46|462.35|459.95|461.86|459.46|0
1650462020000|2022-04-20 13:40:20|462.67|460.27|462.51|460.11|462.84|460.44|462.51|460.11|0
1650462030000|2022-04-20 13:40:30|462.02|459.62|461.86|459.46|462.02|459.62|461.7|459.3|0
1650462040000|2022-04-20 13:40:40|462.02|459.62|461.7|459.3|462.02|459.62|461.7|459.3|0
1650462050000|2022-04-20 13:40:50|461.21|458.81|461.37|458.97|461.37|458.97|461.05|458.65|0
1650462060000|2022-04-20 13:41:00|461.7|459.3|461.37|458.97|461.7|459.3|461.37|458.97|0
1650462070000|2022-04-20 13:41:10|461.21|458.81|461.53|459.13|461.7|459.3|461.21|458.81|0
1650462080000|2022-04-20 13:41:20|461.7|459.3|461.37|458.97|461.7|459.3|461.21|458.81|0
1650462090000|2022-04-20 13:41:30|461.05|458.65|461.7|459.3|461.7|459.3|460.56|458.16|0
1650462100000|2022-04-20 13:41:40|461.05|458.65|461.05|458.65|461.21|458.81|461.05|458.65|0
1650462110000|2022-04-20 13:41:50|460.88|458.48|460.24|457.84|460.88|458.48|460.24|457.84|0
1650462120000|2022-04-20 13:42:00|459.75|457.35|459.75|457.35|459.91|457.51|459.75|457.35|0
1650462130000|2022-04-20 13:42:10|459.59|457.19|459.91|457.51|459.91|457.51|459.59|457.19|0
1650462140000|2022-04-20 13:42:20|460.07|457.67|460.56|458.16|460.56|458.16|460.07|457.67|0
1650462150000|2022-04-20 13:42:30|460.4|458|459.91|457.51|460.4|458|459.75|457.35|0
1650462160000|2022-04-20 13:42:40|460.88|458.48|460.07|457.67|460.88|458.48|460.07|457.67|0
1650462170000|2022-04-20 13:42:50|459.91|457.51|459.42|457.02|459.91|457.51|459.42|457.02|0
1650462180000|2022-04-20 13:43:00|458.94|456.54|458.77|456.37|458.94|456.54|458.61|456.21|0
1650462190000|2022-04-20 13:43:10|458.61|456.21|458.29|455.89|458.61|456.21|458.29|455.89|0
1650462200000|2022-04-20 13:43:20|457.8|455.4|457.96|455.56|458.13|455.73|457.8|455.4|0
1650462210000|2022-04-20 13:43:30|458.13|455.73|458.29|455.89|458.29|455.89|458.13|455.73|0
1650462220000|2022-04-20 13:43:40|457.96|455.56|457.8|455.4|458.13|455.73|457.8|455.4|0
1650462230000|2022-04-20 13:43:50|457.64|455.24|457.96|455.56|458.13|455.73|457.64|455.24|0
1650462240000|2022-04-20 13:44:00|457.64|455.24|457.48|455.08|457.8|455.4|457.48|455.08|0
1650462250000|2022-04-20 13:44:10|457.64|455.24|456.83|454.43|457.64|455.24|456.83|454.43|0
1650462260000|2022-04-20 13:44:20|456.35|453.95|456.02|453.62|456.51|454.11|455.86|453.46|0
1650462270000|2022-04-20 13:44:30|455.86|453.46|456.18|453.78|456.18|453.78|455.86|453.46|0
1650462280000|2022-04-20 13:44:40|455.86|453.46|456.35|453.95|456.35|453.95|455.86|453.46|0
1650462290000|2022-04-20 13:44:50|456.18|453.78|455.7|453.3|456.18|453.78|455.7|453.3|0
1650462370000|2022-04-20 13:46:10|454.41|452.01|454.25|451.85|454.57|452.17|454.25|451.85|0
1650462380000|2022-04-20 13:46:20|454.57|452.17|453.76|451.36|454.57|452.17|453.76|451.36|0
1650462390000|2022-04-20 13:46:30|453.6|451.2|452.96|450.56|453.6|451.2|452.96|450.56|0
1650462400000|2022-04-20 13:46:40|452.71|450.31|452.63|450.23|452.71|450.31|452.31|449.91|0
1650462410000|2022-04-20 13:46:50|453.12|450.72|454.08|451.68|454.08|451.68|453.12|450.72|0
1650462420000|2022-04-20 13:47:00|454|451.6|453.92|451.52|454.08|451.68|453.92|451.52|0
1650462430000|2022-04-20 13:47:10|453.44|451.04|453.28|450.88|453.6|451.2|453.28|450.88|0
1650462440000|2022-04-20 13:47:20|453.12|450.72|451.83|449.43|453.6|451.2|451.83|449.43|0
1650462450000|2022-04-20 13:47:30|451.67|449.27|451.83|449.43|451.83|449.43|451.51|449.11|0
1650462460000|2022-04-20 13:47:40|451.51|449.11|453.12|450.72|453.12|450.72|451.51|449.11|0
1650462470000|2022-04-20 13:47:50|453.28|450.88|454.41|452.01|454.41|452.01|453.28|450.88|0
1650462480000|2022-04-20 13:48:00|454.57|452.17|453.92|451.52|454.57|452.17|453.92|451.52|0
1650462490000|2022-04-20 13:48:10|454.25|451.85|453.44|451.04|454.25|451.85|453.44|451.04|0
1650462500000|2022-04-20 13:48:20|453.76|451.36|453.44|451.04|453.76|451.36|453.44|451.04|0
1650462510000|2022-04-20 13:48:30|452.63|450.23|453.28|450.88|453.28|450.88|452.63|450.23|0
1650462520000|2022-04-20 13:48:40|453.44|451.04|451.83|449.43|453.44|451.04|451.83|449.43|0
1650462530000|2022-04-20 13:48:50|451.67|449.27|451.67|449.27|451.83|449.43|451.67|449.27|0
1650462540000|2022-04-20 13:49:00|451.19|448.79|450.86|448.46|451.19|448.79|450.7|448.3|0
1650462550000|2022-04-20 13:49:10|451.02|448.62|451.67|449.27|451.67|449.27|451.02|448.62|0
1650462560000|2022-04-20 13:49:20|451.83|449.43|451.51|449.11|451.83|449.43|451.51|449.11|0
1650462570000|2022-04-20 13:49:30|451.99|449.59|451.83|449.43|451.99|449.59|451.67|449.27|0
1650462580000|2022-04-20 13:49:40|451.99|449.59|451.83|449.43|451.99|449.59|451.51|449.11|0
1650462590000|2022-04-20 13:49:50|451.51|449.11|451.67|449.27|451.67|449.27|451.51|449.11|0
1650462600000|2022-04-20 13:50:00|451.83|449.43|451.18|448.78|451.83|449.43|451.1|448.7|0
1650462610000|2022-04-20 13:50:10|451.51|449.11|449.76|447.36|451.67|449.27|449.76|447.36|0
1650462620000|2022-04-20 13:50:20|451.27|448.87|451.43|449.03|451.43|449.03|451.11|448.71|0
1650462630000|2022-04-20 13:50:30|451.92|449.52|451.76|449.36|452.08|449.68|451.76|449.36|0
1650462640000|2022-04-20 13:50:40|452.24|449.84|452.72|450.32|452.72|450.32|452.24|449.84|0
1650462650000|2022-04-20 13:50:50|452.88|450.48|453.04|450.64|453.21|450.81|452.88|450.48|0
1650462660000|2022-04-20 13:51:00|453.37|450.97|453.21|450.81|453.37|450.97|453.04|450.64|0
1650462670000|2022-04-20 13:51:10|453.04|450.64|452.72|450.32|453.04|450.64|452.4|450|0
1650462680000|2022-04-20 13:51:20|452.88|450.48|452.88|450.48|453.04|450.64|452.88|450.48|0
1650462690000|2022-04-20 13:51:30|453.04|450.64|452.56|450.16|453.04|450.64|452.56|450.16|0
1650462700000|2022-04-20 13:51:40|452.4|450|452.32|449.92|452.4|450|452.32|449.92|0
1650462710000|2022-04-20 13:51:50|452.72|450.32|452.4|450|452.72|450.32|452.24|449.84|0
1650462720000|2022-04-20 13:52:00|452.24|449.84|451.59|449.19|452.24|449.84|451.59|449.19|0
1650462730000|2022-04-20 13:52:10|451.27|448.87|450.63|448.23|451.27|448.87|450.31|447.91|0
1650462740000|2022-04-20 13:52:20|451.27|448.87|451.43|449.03|451.59|449.19|451.11|448.71|0
1650462750000|2022-04-20 13:52:30|451.59|449.19|452.24|449.84|452.4|450|451.59|449.19|0
1650462760000|2022-04-20 13:52:40|452.56|450.16|452.15|449.75|452.56|450.16|452.15|449.75|0
1650462770000|2022-04-20 13:52:50|451.59|449.19|451.27|448.87|451.59|449.19|451.27|448.87|0
1650462780000|2022-04-20 13:53:00|451.59|449.19|451.59|449.19|451.59|449.19|451.11|448.71|0
1650462790000|2022-04-20 13:53:10|451.27|448.87|451.11|448.71|451.27|448.87|450.63|448.23|0
1650462800000|2022-04-20 13:53:20|451.27|448.87|450.63|448.23|451.27|448.87|450.63|448.23|0
1650462810000|2022-04-20 13:53:30|450.47|448.07|450.63|448.23|450.95|448.55|450.47|448.07|0
1650462820000|2022-04-20 13:53:40|450.79|448.39|451.51|449.11|451.51|449.11|450.79|448.39|0
1650462830000|2022-04-20 13:53:50|451.11|448.71|450.63|448.23|451.11|448.71|450.63|448.23|0
1650462840000|2022-04-20 13:54:00|450.95|448.55|450.63|448.23|450.95|448.55|450.47|448.07|0
1650462850000|2022-04-20 13:54:10|450.79|448.39|451.27|448.87|451.43|449.03|450.79|448.39|0
1650462860000|2022-04-20 13:54:20|451.75|449.35|450.95|448.55|451.75|449.35|450.95|448.55|0
1650462870000|2022-04-20 13:54:30|451.11|448.71|451.43|449.03|451.59|449.19|451.11|448.71|0
1650462880000|2022-04-20 13:54:40|451.75|449.35|451.27|448.87|451.75|449.35|451.11|448.71|0
1650462890000|2022-04-20 13:54:50|451.43|449.03|451.75|449.35|451.75|449.35|451.43|449.03|0
1650462900000|2022-04-20 13:55:00|451.43|449.03|451.11|448.71|451.43|449.03|451.11|448.71|0
1650462910000|2022-04-20 13:55:10|450.95|448.55|451.43|449.03|451.43|449.03|450.95|448.55|0
1650462920000|2022-04-20 13:55:20|451.27|448.87|451.27|448.87|451.27|448.87|450.95|448.55|0
1650462930000|2022-04-20 13:55:30|450.95|448.55|450.95|448.55|451.43|449.03|450.95|448.55|0
1650462940000|2022-04-20 13:55:40|450.47|448.07|450.95|448.55|450.95|448.55|450.47|448.07|0
1650462950000|2022-04-20 13:55:50|450.54|448.14|450.79|448.39|450.79|448.39|450.47|448.07|0
1650462960000|2022-04-20 13:56:00|450.47|448.07|450.47|448.07|450.47|448.07|449.98|447.58|0
1650462970000|2022-04-20 13:56:10|449.82|447.42|449.74|447.34|449.82|447.42|449.74|447.34|0
1650462980000|2022-04-20 13:56:20|449.98|447.58|449.66|447.26|449.98|447.58|449.18|446.78|0
1650462990000|2022-04-20 13:56:30|449.82|447.42|451.27|448.87|451.27|448.87|449.82|447.42|0
1650463000000|2022-04-20 13:56:40|451.43|449.03|451.59|449.19|451.75|449.35|451.43|449.03|0
1650463010000|2022-04-20 13:56:50|451.43|449.03|451.75|449.35|451.75|449.35|451.43|449.03|0
1650463020000|2022-04-20 13:57:00|451.91|449.51|451.27|448.87|451.91|449.51|451.27|448.87|0
1650463030000|2022-04-20 13:57:10|451.11|448.71|449.98|447.58|451.11|448.71|449.98|447.58|0
1650463040000|2022-04-20 13:57:20|449.82|447.42|449.34|446.94|449.98|447.58|449.18|446.78|0
1650463050000|2022-04-20 13:57:30|449.66|447.26|449.02|446.62|449.66|447.26|449.02|446.62|0
1650463060000|2022-04-20 13:57:40|448.86|446.46|448.06|445.66|448.86|446.46|448.06|445.66|0
1650463070000|2022-04-20 13:57:50|447.58|445.18|447.58|445.18|447.9|445.5|447.58|445.18|0
1650463080000|2022-04-20 13:58:00|447.9|445.5|448.22|445.82|448.22|445.82|447.9|445.5|0
1650463090000|2022-04-20 13:58:10|448.06|445.66|448.54|446.14|448.7|446.3|448.06|445.66|0
1650463100000|2022-04-20 13:58:20|448.86|446.46|449.5|447.1|449.5|447.1|448.86|446.46|0
1650463110000|2022-04-20 13:58:30|449.18|446.78|449.42|447.02|449.42|447.02|449.02|446.62|0
1650463120000|2022-04-20 13:58:40|449.34|446.94|449.34|446.94|449.34|446.94|449.18|446.78|0
1650463130000|2022-04-20 13:58:50|449.5|447.1|449.34|446.94|449.66|447.26|449.18|446.78|0
1650463140000|2022-04-20 13:59:00|449.82|447.42|449.34|446.94|449.98|447.58|449.34|446.94|0
1650463150000|2022-04-20 13:59:10|449.74|447.34|449.66|447.26|449.74|447.34|449.5|447.1|0
1650463160000|2022-04-20 13:59:20|449.42|447.02|449.58|447.18|449.66|447.26|449.42|447.02|0
1650463170000|2022-04-20 13:59:30|449.5|447.1|450.14|447.74|450.14|447.74|449.5|447.1|0
1650463180000|2022-04-20 13:59:40|450.06|447.66|450.3|447.9|450.3|447.9|449.98|447.58|0
1650463190000|2022-04-20 13:59:50|450.14|447.74|449.82|447.42|450.14|447.74|449.82|447.42|0
1650463200000|2022-04-20 14:00:00|450.95|448.55|450.63|448.23|450.95|448.55|449.66|447.26|0
1650463210000|2022-04-20 14:00:10|451.43|449.03|451.83|449.43|451.91|449.51|451.43|449.03|0
1650463220000|2022-04-20 14:00:20|452.23|449.83|453.69|451.29|453.69|451.29|452.23|449.83|0
1650463230000|2022-04-20 14:00:30|452.88|450.48|452.4|450|452.88|450.48|452.4|450|0
1650463240000|2022-04-20 14:00:40|452.72|450.32|452.56|450.16|452.72|450.32|452.56|450.16|0
1650463250000|2022-04-20 14:00:50|452.72|450.32|452.07|449.67|452.72|450.32|452.07|449.67|0
1650463260000|2022-04-20 14:01:00|451.59|449.19|451.91|449.51|451.91|449.51|451.51|449.11|0
1650463270000|2022-04-20 14:01:10|451.75|449.35|451.11|448.71|451.75|449.35|451.11|448.71|0
1650463280000|2022-04-20 14:01:20|450.63|448.23|450.79|448.39|450.79|448.39|450.63|448.23|0
1650463290000|2022-04-20 14:01:30|450.46|448.06|450.14|447.74|450.46|448.06|449.98|447.58|0
1650463300000|2022-04-20 14:01:40|449.98|447.58|449.5|447.1|449.98|447.58|449.5|447.1|0
1650463310000|2022-04-20 14:01:50|449.34|446.94|448.7|446.3|449.34|446.94|448.7|446.3|0
1650463320000|2022-04-20 14:02:00|448.54|446.14|449.02|446.62|449.02|446.62|448.22|445.82|0
1650463330000|2022-04-20 14:02:10|448.86|446.46|449.18|446.78|449.18|446.78|448.86|446.46|0
1650463340000|2022-04-20 14:02:20|449.34|446.94|449.98|447.58|450.3|447.9|449.34|446.94|0
1650463350000|2022-04-20 14:02:30|449.82|447.42|449.34|446.94|449.82|447.42|449.34|446.94|0
1650463360000|2022-04-20 14:02:40|449.02|446.62|448.86|446.46|449.18|446.78|448.86|446.46|0
1650463370000|2022-04-20 14:02:50|448.93|446.53|448.54|446.14|448.93|446.53|448.54|446.14|0
1650463380000|2022-04-20 14:03:00|448.38|445.98|448.22|445.82|448.7|446.3|448.22|445.82|0
1650463390000|2022-04-20 14:03:10|448.38|445.98|448.22|445.82|448.38|445.98|448.22|445.82|0
1650463400000|2022-04-20 14:03:20|448.38|445.98|448.86|446.46|448.86|446.46|448.38|445.98|0
1650463410000|2022-04-20 14:03:30|448.7|446.3|448.7|446.3|448.86|446.46|448.54|446.14|0
1650463420000|2022-04-20 14:03:40|448.54|446.14|448.38|445.98|448.54|446.14|448.38|445.98|0
1650463430000|2022-04-20 14:03:50|448.29|445.89|449.18|446.78|449.18|446.78|448.29|445.89|0
1650463440000|2022-04-20 14:04:00|448.86|446.46|449.66|447.26|449.66|447.26|448.86|446.46|0
1650463450000|2022-04-20 14:04:10|449.5|447.1|449.34|446.94|449.66|447.26|449.34|446.94|0
1650463460000|2022-04-20 14:04:20|449.5|447.1|450.14|447.74|450.14|447.74|449.5|447.1|0
1650463470000|2022-04-20 14:04:30|449.98|447.58|449.66|447.26|449.98|447.58|449.66|447.26|0
1650463480000|2022-04-20 14:04:40|449.98|447.58|450.3|447.9|450.3|447.9|449.98|447.58|0
1650463490000|2022-04-20 14:04:50|450.14|447.74|450.3|447.9|450.38|447.98|450.14|447.74|0
1650463500000|2022-04-20 14:05:00|450.46|448.06|449.82|447.42|450.62|448.22|449.82|447.42|0
1650463510000|2022-04-20 14:05:10|449.74|447.34|449.34|446.94|449.82|447.42|449.34|446.94|0
1650463520000|2022-04-20 14:05:20|449.02|446.62|448.7|446.3|449.02|446.62|448.7|446.3|0
1650463530000|2022-04-20 14:05:30|449.18|446.78|449.82|447.42|449.82|447.42|449.18|446.78|0
1650463540000|2022-04-20 14:05:40|449.98|447.58|449.82|447.42|449.98|447.58|449.5|447.1|0
1650463550000|2022-04-20 14:05:50|449.5|447.1|449.82|447.42|449.82|447.42|449.25|446.85|0
1650463560000|2022-04-20 14:06:00|449.66|447.26|449.34|446.94|449.66|447.26|449.18|446.78|0
1650463570000|2022-04-20 14:06:10|449.18|446.78|449.09|446.69|449.18|446.78|449.02|446.62|0
1650463580000|2022-04-20 14:06:20|449.5|447.1|449.18|446.78|449.5|447.1|449.18|446.78|0
1650463590000|2022-04-20 14:06:30|449.02|446.62|449.18|446.78|449.18|446.78|449.02|446.62|0
1650463600000|2022-04-20 14:06:40|448.7|446.3|448.7|446.3|448.7|446.3|448.53|446.13|0
1650463610000|2022-04-20 14:06:50|448.53|446.13|448.69|446.29|448.69|446.29|448.53|446.13|0
1650463620000|2022-04-20 14:07:00|448.53|446.13|448.53|446.13|448.61|446.21|448.53|446.13|0
1650463630000|2022-04-20 14:07:10|448.37|445.97|448.69|446.29|448.69|446.29|448.37|445.97|0
1650463640000|2022-04-20 14:07:20|448.53|446.13|448.86|446.46|448.86|446.46|448.53|446.13|0
1650463650000|2022-04-20 14:07:30|449.02|446.62|449.66|447.26|449.66|447.26|449.02|446.62|0
1650463660000|2022-04-20 14:07:40|449.5|447.1|449.18|446.78|449.66|447.26|449.18|446.78|0
1650463670000|2022-04-20 14:07:50|449.34|446.94|448.53|446.13|449.34|446.94|448.53|446.13|0
1650463680000|2022-04-20 14:08:00|447.89|445.49|447.89|445.49|447.89|445.49|447.25|444.85|0
1650463690000|2022-04-20 14:08:10|448.05|445.65|448.21|445.81|448.29|445.89|448.05|445.65|0
1650463700000|2022-04-20 14:08:20|447.89|445.49|447.41|445.01|447.89|445.49|447.41|445.01|0
1650463710000|2022-04-20 14:08:30|447.57|445.17|448.05|445.65|448.37|445.97|447.57|445.17|0
1650463720000|2022-04-20 14:08:40|448.37|445.97|448.21|445.81|448.37|445.97|448.21|445.81|0
1650463730000|2022-04-20 14:08:50|448.37|445.97|448.05|445.65|448.37|445.97|448.05|445.65|0
1650463740000|2022-04-20 14:09:00|448.69|446.29|449.01|446.61|449.18|446.78|448.69|446.29|0
1650463750000|2022-04-20 14:09:10|449.18|446.78|449.34|446.94|449.34|446.94|448.85|446.45|0
1650463760000|2022-04-20 14:09:20|448.53|446.13|448.69|446.29|449.18|446.78|448.53|446.13|0
1650463770000|2022-04-20 14:09:30|448.85|446.45|448.85|446.45|449.01|446.61|448.69|446.29|0
1650463780000|2022-04-20 14:09:40|449.01|446.61|449.5|447.1|449.5|447.1|449.01|446.61|0
1650463790000|2022-04-20 14:09:50|449.34|446.94|449.34|446.94|449.34|446.94|449.01|446.61|0
1650463800000|2022-04-20 14:10:00|449.66|447.26|450.3|447.9|450.3|447.9|449.66|447.26|0
1650463810000|2022-04-20 14:10:10|450.46|448.06|449.17|446.77|450.62|448.22|449.17|446.77|0
1650463820000|2022-04-20 14:10:20|449.01|446.61|449.57|447.17|449.57|447.17|449.01|446.61|0
1650463830000|2022-04-20 14:10:30|449.82|447.42|449.82|447.42|449.82|447.42|449.66|447.26|0
1650463840000|2022-04-20 14:10:40|449.98|447.58|449.82|447.42|450.14|447.74|449.82|447.42|0
1650463850000|2022-04-20 14:10:50|449.66|447.26|449.82|447.42|449.98|447.58|449.66|447.26|0
1650463860000|2022-04-20 14:11:00|450.46|448.06|450.46|448.06|450.62|448.22|450.3|447.9|0
1650463870000|2022-04-20 14:11:10|450.62|448.22|450.62|448.22|450.62|448.22|450.62|448.22|0
1650463880000|2022-04-20 14:11:20|450.3|447.9|450.86|448.46|451.1|448.7|450.14|447.74|0
1650463890000|2022-04-20 14:11:30|450.78|448.38|450.46|448.06|450.78|448.38|450.3|447.9|0
1650463900000|2022-04-20 14:11:40|450.78|448.38|450.78|448.38|450.94|448.54|450.78|448.38|0
1650463910000|2022-04-20 14:11:50|450.3|447.9|450.14|447.74|450.46|448.06|449.98|447.58|0
1650463920000|2022-04-20 14:12:00|449.5|447.1|449.5|447.1|449.73|447.33|449.5|447.1|0
1650463930000|2022-04-20 14:12:10|449.66|447.26|449.5|447.1|449.66|447.26|449.5|447.1|0
1650463940000|2022-04-20 14:12:20|449.82|447.42|449.66|447.26|449.82|447.42|449.66|447.26|0
1650463950000|2022-04-20 14:12:30|450.3|447.9|450.46|448.06|450.62|448.22|450.3|447.9|0
1650463960000|2022-04-20 14:12:40|450.62|448.22|451.1|448.7|451.1|448.7|450.62|448.22|0
1650463970000|2022-04-20 14:12:50|450.78|448.38|450.78|448.38|450.78|448.38|450.78|448.38|0
1650463980000|2022-04-20 14:13:00|450.94|448.54|451.42|449.02|451.42|449.02|450.94|448.54|0
1650463990000|2022-04-20 14:13:10|452.07|449.67|452.39|449.99|452.39|449.99|452.07|449.67|0
1650464000000|2022-04-20 14:13:20|452.23|449.83|452.23|449.83|452.23|449.83|452.23|449.83|0
1650464010000|2022-04-20 14:13:30|451.91|449.51|452.39|449.99|452.39|449.99|451.91|449.51|0
1650464020000|2022-04-20 14:13:40|452.71|450.31|452.55|450.15|452.87|450.47|452.55|450.15|0
1650464030000|2022-04-20 14:13:50|452.87|450.47|452.87|450.47|452.87|450.47|452.87|450.47|0
1650464040000|2022-04-20 14:14:00|453.03|450.63|452.23|449.83|453.03|450.63|452.23|449.83|0
1650464050000|2022-04-20 14:14:10|451.91|449.51|451.26|448.86|451.91|449.51|451.26|448.86|0
1650464060000|2022-04-20 14:14:20|450.94|448.54|450.78|448.38|450.94|448.54|450.78|448.38|0
1650464070000|2022-04-20 14:14:30|451.26|448.86|451.42|449.02|451.75|449.35|451.26|448.86|0
1650464080000|2022-04-20 14:14:40|451.75|449.35|451.75|449.35|451.91|449.51|451.75|449.35|0
1650464090000|2022-04-20 14:14:50|451.91|449.51|452.23|449.83|452.23|449.83|451.75|449.35|0
1650464100000|2022-04-20 14:15:00|452.55|450.15|452.87|450.47|452.87|450.47|452.55|450.15|0
1650464110000|2022-04-20 14:15:10|453.36|450.96|453.36|450.96|453.68|451.28|453.36|450.96|0
1650464120000|2022-04-20 14:15:20|452.87|450.47|452.39|449.99|452.87|450.47|452.39|449.99|0
1650464130000|2022-04-20 14:15:30|452.23|449.83|453.03|450.63|453.03|450.63|452.23|449.83|0
1650464140000|2022-04-20 14:15:40|453.36|450.96|453.36|450.96|453.52|451.12|453.36|450.96|0
1650464150000|2022-04-20 14:15:50|453.52|451.12|453.03|450.63|453.52|451.12|452.87|450.47|0
1650464160000|2022-04-20 14:16:00|453.19|450.79|453.52|451.12|453.52|451.12|453.19|450.79|0
1650464170000|2022-04-20 14:16:10|453.84|451.44|453.68|451.28|453.84|451.44|453.52|451.12|0
1650464180000|2022-04-20 14:16:20|453.52|451.12|453.36|450.96|453.52|451.12|453.36|450.96|0
1650464190000|2022-04-20 14:16:30|452.87|450.47|453.68|451.28|453.68|451.28|452.87|450.47|0
1650464200000|2022-04-20 14:16:40|453.84|451.44|453.68|451.28|454|451.6|453.52|451.12|0
1650464210000|2022-04-20 14:16:50|453.52|451.12|454.16|451.76|454.16|451.76|453.52|451.12|0
1650464220000|2022-04-20 14:17:00|453.84|451.44|454|451.6|454|451.6|453.84|451.44|0
1650464230000|2022-04-20 14:17:10|454.32|451.92|454.32|451.92|454.49|452.09|454.32|451.92|0
1650464240000|2022-04-20 14:17:20|454.49|452.09|454|451.6|454.49|452.09|454|451.6|0
1650464250000|2022-04-20 14:17:30|454.16|451.76|454.16|451.76|454.16|451.76|454.16|451.76|0
1650464260000|2022-04-20 14:17:40|454.32|451.92|454.48|452.08|454.48|452.08|454.32|451.92|0
1650464270000|2022-04-20 14:17:50|454.32|451.92|454.65|452.25|454.65|452.25|454.16|451.76|0
1650464280000|2022-04-20 14:18:00|454.81|452.41|454.32|451.92|454.81|452.41|454.32|451.92|0
1650464290000|2022-04-20 14:18:10|454.16|451.76|454.32|451.92|454.48|452.08|454.16|451.76|0
1650464300000|2022-04-20 14:18:20|454.16|451.76|453.68|451.28|454.16|451.76|453.68|451.28|0
1650464310000|2022-04-20 14:18:30|453.84|451.44|453.84|451.44|454|451.6|453.68|451.28|0
1650464320000|2022-04-20 14:18:40|453.68|451.28|453.52|451.12|453.84|451.44|453.52|451.12|0
1650464330000|2022-04-20 14:18:50|453.19|450.79|452.55|450.15|453.19|450.79|452.55|450.15|0
1650464340000|2022-04-20 14:19:00|452.87|450.47|451.9|449.5|452.87|450.47|451.9|449.5|0
1650464350000|2022-04-20 14:19:10|452.39|449.99|452.46|450.06|452.87|450.47|452.39|449.99|0
1650464360000|2022-04-20 14:19:20|452.71|450.31|453.03|450.63|453.03|450.63|452.71|450.31|0
1650464370000|2022-04-20 14:19:30|453.19|450.79|453.52|451.12|453.68|451.28|453.19|450.79|0
1650464380000|2022-04-20 14:19:40|453.84|451.44|453.84|451.44|454|451.6|453.84|451.44|0
1650464390000|2022-04-20 14:19:50|454|451.6|453.52|451.12|454|451.6|453.52|451.12|0
1650464400000|2022-04-20 14:20:00|453.43|451.03|454.81|452.41|454.81|452.41|453.43|451.03|0
1650464410000|2022-04-20 14:20:10|454.48|452.08|454.81|452.41|454.97|452.57|454.48|452.08|0
1650464420000|2022-04-20 14:20:20|454.97|452.57|455.45|453.05|455.61|453.21|454.97|452.57|0
1650464430000|2022-04-20 14:20:30|455.78|453.38|455.94|453.54|456.1|453.7|455.78|453.38|0
1650464440000|2022-04-20 14:20:40|456.34|453.94|455.94|453.54|456.34|453.94|455.94|453.54|0
1650464450000|2022-04-20 14:20:50|456.42|454.02|456.58|454.18|456.58|454.18|456.42|454.02|0
1650464460000|2022-04-20 14:21:00|456.75|454.35|456.58|454.18|456.91|454.51|456.42|454.02|0
1650464470000|2022-04-20 14:21:10|456.42|454.02|457.23|454.83|457.23|454.83|456.42|454.02|0
1650464480000|2022-04-20 14:21:20|457.56|455.16|457.39|454.99|457.56|455.16|457.39|454.99|0
1650464490000|2022-04-20 14:21:30|457.23|454.83|456.91|454.51|457.23|454.83|456.91|454.51|0
1650464500000|2022-04-20 14:21:40|456.75|454.35|456.58|454.18|456.75|454.35|456.42|454.02|0
1650464510000|2022-04-20 14:21:50|456.75|454.35|456.91|454.51|457.07|454.67|456.75|454.35|0
1650464520000|2022-04-20 14:22:00|456.58|454.18|456.26|453.86|456.58|454.18|456.26|453.86|0
1650464530000|2022-04-20 14:22:10|456.42|454.02|456.42|454.02|456.42|454.02|456.1|453.7|0
1650464540000|2022-04-20 14:22:20|456.26|453.86|455.94|453.54|456.26|453.86|455.94|453.54|0
1650464550000|2022-04-20 14:22:30|456.1|453.7|456.18|453.78|456.26|453.86|456.1|453.7|0
1650464560000|2022-04-20 14:22:40|456.26|453.86|456.42|454.02|456.42|454.02|456.26|453.86|0
1650464570000|2022-04-20 14:22:50|456.26|453.86|455.94|453.54|456.42|454.02|455.94|453.54|0
1650464580000|2022-04-20 14:23:00|456.26|453.86|456.26|453.86|456.26|453.86|456.26|453.86|0
1650464590000|2022-04-20 14:23:10|456.1|453.7|456.42|454.02|456.42|454.02|456.1|453.7|0
1650464600000|2022-04-20 14:23:20|456.58|454.18|456.1|453.7|456.58|454.18|455.77|453.37|0
1650464610000|2022-04-20 14:23:30|455.94|453.54|456.01|453.61|456.1|453.7|455.94|453.54|0
1650464620000|2022-04-20 14:23:40|455.94|453.54|455.77|453.37|456.1|453.7|455.77|453.37|0
1650464630000|2022-04-20 14:23:50|455.61|453.21|455.77|453.37|455.94|453.54|455.61|453.21|0
1650464640000|2022-04-20 14:24:00|455.45|453.05|452.87|450.47|455.45|453.05|452.87|450.47|0
1650464650000|2022-04-20 14:24:10|452.95|450.55|452.55|450.15|452.95|450.55|452.39|449.99|0
1650464660000|2022-04-20 14:24:20|452.39|449.99|452.55|450.15|452.55|450.15|452.22|449.82|0
1650464670000|2022-04-20 14:24:30|452.39|449.99|452.06|449.66|452.39|449.99|452.06|449.66|0
1650464680000|2022-04-20 14:24:40|452.3|449.9|452.14|449.74|452.3|449.9|452.06|449.66|0
1650464690000|2022-04-20 14:24:50|451.9|449.5|452.38|449.98|452.38|449.98|451.9|449.5|0
1650464700000|2022-04-20 14:25:00|452.71|450.31|452.22|449.82|453.03|450.63|452.22|449.82|0
1650464710000|2022-04-20 14:25:10|452.38|449.98|452.71|450.31|452.71|450.31|452.38|449.98|0
1650464720000|2022-04-20 14:25:20|453.19|450.79|452.71|450.31|453.19|450.79|452.71|450.31|0
1650464730000|2022-04-20 14:25:30|452.87|450.47|453.03|450.63|453.03|450.63|452.55|450.15|0
1650464740000|2022-04-20 14:25:40|452.71|450.31|452.62|450.22|452.71|450.31|452.62|450.22|0
1650464750000|2022-04-20 14:25:50|452.78|450.38|452.71|450.31|452.78|450.38|452.3|449.9|0
1650464760000|2022-04-20 14:26:00|452.55|450.15|452.38|449.98|452.55|450.15|452.38|449.98|0
1650464770000|2022-04-20 14:26:10|452.55|450.15|453.19|450.79|453.35|450.95|452.55|450.15|0
1650464780000|2022-04-20 14:26:20|453.27|450.87|452.87|450.47|453.35|450.95|452.87|450.47|0
1650464790000|2022-04-20 14:26:30|453.03|450.63|453.03|450.63|453.03|450.63|452.94|450.54|0
1650464800000|2022-04-20 14:26:40|452.87|450.47|453.35|450.95|453.51|451.11|452.87|450.47|0
1650464810000|2022-04-20 14:26:50|453.51|451.11|454|451.6|454.16|451.76|453.51|451.11|0
1650464820000|2022-04-20 14:27:00|455.45|453.05|456.42|454.02|456.42|454.02|455.45|453.05|0
1650464830000|2022-04-20 14:27:10|456.91|454.51|456.58|454.18|457.07|454.67|456.42|454.02|0
1650464840000|2022-04-20 14:27:20|456.26|453.86|456.17|453.77|456.26|453.86|456.17|453.77|0
1650464850000|2022-04-20 14:27:30|456.42|454.02|456.1|453.7|456.58|454.18|455.93|453.53|0
1650464860000|2022-04-20 14:27:40|455.61|453.21|455.13|452.73|455.61|453.21|455.13|452.73|0
1650464870000|2022-04-20 14:27:50|455.29|452.89|455.45|453.05|455.45|453.05|455.29|452.89|0
1650464880000|2022-04-20 14:28:00|455.93|453.53|456.42|454.02|456.42|454.02|455.93|453.53|0
1650464890000|2022-04-20 14:28:10|456.26|453.86|455.93|453.53|456.26|453.86|455.77|453.37|0
1650464900000|2022-04-20 14:28:20|455.77|453.37|455.13|452.73|455.93|453.53|455.13|452.73|0
1650464910000|2022-04-20 14:28:30|454.96|452.56|454.96|452.56|454.96|452.56|454.8|452.4|0
1650464920000|2022-04-20 14:28:40|455.29|452.89|455.45|453.05|455.45|453.05|455.29|452.89|0
1650464930000|2022-04-20 14:28:50|455.29|452.89|455.61|453.21|455.61|453.21|455.29|452.89|0
1650464940000|2022-04-20 14:29:00|455.93|453.53|455.61|453.21|456.42|454.02|455.61|453.21|0
1650464950000|2022-04-20 14:29:10|455.93|453.53|455.77|453.37|456.1|453.7|455.77|453.37|0
1650464960000|2022-04-20 14:29:20|455.93|453.53|456.1|453.7|456.1|453.7|455.93|453.53|0
1650464970000|2022-04-20 14:29:30|456.26|453.86|456.26|453.86|456.26|453.86|456.26|453.86|0
1650464980000|2022-04-20 14:29:40|456.42|454.02|455.77|453.37|456.42|454.02|455.77|453.37|0
1650464990000|2022-04-20 14:29:50|455.85|453.45|455.93|453.53|455.93|453.53|455.61|453.21|0
1650465000000|2022-04-20 14:30:00|457.07|454.67|456.58|454.18|457.07|454.67|456.58|454.18|0
1650465010000|2022-04-20 14:30:10|456.9|454.5|455.77|453.37|456.9|454.5|455.77|453.37|0
1650465020000|2022-04-20 14:30:20|455.61|453.21|455.45|453.05|455.77|453.37|455.45|453.05|0
1650465030000|2022-04-20 14:30:30|455.29|452.89|453.51|451.11|455.29|452.89|453.51|451.11|0
1650465040000|2022-04-20 14:30:40|453.99|451.59|454.32|451.92|454.48|452.08|453.99|451.59|0
1650465050000|2022-04-20 14:30:50|454.48|452.08|453.83|451.43|454.48|452.08|453.83|451.43|0
1650465060000|2022-04-20 14:31:00|453.59|451.19|453.67|451.27|453.83|451.43|453.59|451.19|0
1650465070000|2022-04-20 14:31:10|453.83|451.43|451.29|448.89|453.83|451.43|450.81|448.41|0
1650465080000|2022-04-20 14:31:20|451.45|449.05|451.62|449.22|451.62|449.22|451.45|449.05|0
1650465090000|2022-04-20 14:31:30|451.78|449.38|451.62|449.22|451.78|449.38|451.62|449.22|0
1650465100000|2022-04-20 14:31:40|451.29|448.89|452.26|449.86|452.42|450.02|451.29|448.89|0
1650465110000|2022-04-20 14:31:50|452.42|450.02|452.42|450.02|452.59|450.19|452.42|450.02|0
1650465120000|2022-04-20 14:32:00|452.59|450.19|452.91|450.51|452.91|450.51|452.42|450.02|0
1650465130000|2022-04-20 14:32:10|453.88|451.48|455.66|453.26|455.66|453.26|453.88|451.48|0
1650465140000|2022-04-20 14:32:20|455.83|453.43|455.09|452.69|455.83|453.43|455.01|452.61|0
1650465150000|2022-04-20 14:32:30|455.34|452.94|454.12|451.72|455.34|452.94|454.12|451.72|0
1650465160000|2022-04-20 14:32:40|454.2|451.8|453.56|451.16|454.2|451.8|453.47|451.07|0
1650465170000|2022-04-20 14:32:50|453.23|450.83|453.39|450.99|453.39|450.99|452.91|450.51|0
1650465180000|2022-04-20 14:33:00|453.56|451.16|453.88|451.48|453.88|451.48|453.56|451.16|0
1650465190000|2022-04-20 14:33:10|454.04|451.64|454.69|452.29|454.69|452.29|454.04|451.64|0
1650465200000|2022-04-20 14:33:20|454.85|452.45|454.69|452.29|455.01|452.61|454.69|452.29|0
1650465210000|2022-04-20 14:33:30|454.53|452.13|455.83|453.43|455.83|453.43|454.53|452.13|0
1650465220000|2022-04-20 14:33:40|455.66|453.26|455.99|453.59|455.99|453.59|455.66|453.26|0
1650465230000|2022-04-20 14:33:50|456.07|453.67|456.15|453.75|456.15|453.75|456.07|453.67|0
1650465240000|2022-04-20 14:34:00|455.99|453.59|456.15|453.75|456.31|453.91|455.99|453.59|0
1650465250000|2022-04-20 14:34:10|456.31|453.91|456.15|453.75|456.47|454.07|456.15|453.75|0
1650465260000|2022-04-20 14:34:20|455.99|453.59|455.5|453.1|455.99|453.59|455.5|453.1|0
1650465270000|2022-04-20 14:34:30|455.83|453.43|455.66|453.26|455.83|453.43|455.66|453.26|0
1650465280000|2022-04-20 14:34:40|455.99|453.59|455.82|453.42|455.99|453.59|455.66|453.26|0
1650465290000|2022-04-20 14:34:50|456.15|453.75|456.15|453.75|456.15|453.75|456.15|453.75|0
1650465300000|2022-04-20 14:35:00|455.99|453.59|456.31|453.91|456.31|453.91|455.82|453.42|0
1650465310000|2022-04-20 14:35:10|456.47|454.07|456.64|454.24|457.29|454.89|456.47|454.07|0
1650465320000|2022-04-20 14:35:20|456.8|454.4|456.96|454.56|456.96|454.56|456.8|454.4|0
1650465330000|2022-04-20 14:35:30|457.12|454.72|457.12|454.72|457.29|454.89|457.12|454.72|0
1650465340000|2022-04-20 14:35:40|456.96|454.56|456.8|454.4|457.29|454.89|456.8|454.4|0
1650465350000|2022-04-20 14:35:50|456.96|454.56|457.09|454.69|457.09|454.69|456.15|453.75|0
1650465360000|2022-04-20 14:36:00|454.07|451.67|454.56|452.16|454.56|452.16|454.07|451.67|0
1650465370000|2022-04-20 14:36:10|454.88|452.48|454.56|452.16|454.88|452.48|454.56|452.16|0
1650465380000|2022-04-20 14:36:20|454.72|452.32|455.21|452.81|455.21|452.81|454.72|452.32|0
1650465390000|2022-04-20 14:36:30|454.88|452.48|455.21|452.81|455.21|452.81|454.88|452.48|0
1650465400000|2022-04-20 14:36:40|455.12|452.72|455.12|452.72|455.12|452.72|455.12|452.72|0
1650465410000|2022-04-20 14:36:50|455.21|452.81|455.37|452.97|455.37|452.97|455.21|452.81|0
1650465420000|2022-04-20 14:37:00|455.53|453.13|455.21|452.81|455.53|453.13|455.21|452.81|0
1650465430000|2022-04-20 14:37:10|455.29|452.89|455.37|452.97|455.69|453.29|455.29|452.89|0
1650465440000|2022-04-20 14:37:20|455.53|453.13|456.02|453.62|456.02|453.62|455.53|453.13|0
1650465450000|2022-04-20 14:37:30|456.18|453.78|456.02|453.62|456.18|453.78|456.02|453.62|0
1650465460000|2022-04-20 14:37:40|456.51|454.11|456.83|454.43|456.83|454.43|456.51|454.11|0
1650465470000|2022-04-20 14:37:50|456.67|454.27|456.67|454.27|456.83|454.43|456.67|454.27|0
1650465480000|2022-04-20 14:38:00|456.51|454.11|456.83|454.43|456.83|454.43|456.51|454.11|0
1650465490000|2022-04-20 14:38:10|456.67|454.27|456.18|453.78|456.67|454.27|456.18|453.78|0
1650465500000|2022-04-20 14:38:20|456.02|453.62|455.86|453.46|456.02|453.62|455.86|453.46|0
1650465510000|2022-04-20 14:38:30|456.02|453.62|456.02|453.62|456.02|453.62|455.86|453.46|0
1650465520000|2022-04-20 14:38:40|455.86|453.46|456.02|453.62|456.02|453.62|455.86|453.46|0
1650465530000|2022-04-20 14:38:50|455.86|453.46|456.18|453.78|456.18|453.78|455.86|453.46|0
1650465540000|2022-04-20 14:39:00|456.83|454.43|456.34|453.94|457.32|454.92|456.34|453.94|0
1650465550000|2022-04-20 14:39:10|456.18|453.78|456.02|453.62|456.18|453.78|455.86|453.46|0
1650465560000|2022-04-20 14:39:20|456.18|453.78|455.69|453.29|456.18|453.78|455.69|453.29|0
1650465570000|2022-04-20 14:39:30|455.86|453.46|456.34|453.94|456.34|453.94|455.86|453.46|0
1650465580000|2022-04-20 14:39:40|456.18|453.78|456.02|453.62|456.34|453.94|456.02|453.62|0
1650465590000|2022-04-20 14:39:50|456.34|453.94|456.34|453.94|456.34|453.94|456.18|453.78|0
1650465600000|2022-04-20 14:40:00|456.83|454.43|457.32|454.92|457.32|454.92|456.83|454.43|0
1650465610000|2022-04-20 14:40:10|456.83|454.43|456.67|454.27|456.83|454.43|456.67|454.27|0
1650465620000|2022-04-20 14:40:20|457|454.6|457.24|454.84|457.65|455.25|457|454.6|0
1650465630000|2022-04-20 14:40:30|457.16|454.76|457|454.6|457.32|454.92|457|454.6|0
1650465640000|2022-04-20 14:40:40|457.16|454.76|456.83|454.43|457.16|454.76|456.83|454.43|0
1650465650000|2022-04-20 14:40:50|457|454.6|457.48|455.08|457.48|455.08|457|454.6|0
1650465660000|2022-04-20 14:41:00|457.4|455|457.81|455.41|457.81|455.41|457.4|455|0
1650465670000|2022-04-20 14:41:10|457.65|455.25|458.46|456.06|458.46|456.06|457.65|455.25|0
1650465680000|2022-04-20 14:41:20|458.79|456.39|458.79|456.39|458.95|456.55|458.79|456.39|0
1650465690000|2022-04-20 14:41:30|458.95|456.55|458.62|456.22|458.95|456.55|458.62|456.22|0
1650465700000|2022-04-20 14:41:40|458.79|456.39|459.11|456.71|459.28|456.88|458.79|456.39|0
1650465710000|2022-04-20 14:41:50|458.95|456.55|458.79|456.39|458.95|456.55|458.62|456.22|0
1650465720000|2022-04-20 14:42:00|458.46|456.06|458.95|456.55|458.95|456.55|458.46|456.06|0
1650465730000|2022-04-20 14:42:10|459.11|456.71|459.19|456.79|459.19|456.79|458.95|456.55|0
1650465740000|2022-04-20 14:42:20|458.95|456.55|458.62|456.22|458.95|456.55|458.62|456.22|0
1650465750000|2022-04-20 14:42:30|458.79|456.39|458.95|456.55|458.95|456.55|458.62|456.22|0
1650465760000|2022-04-20 14:42:40|458.79|456.39|458.79|456.39|458.95|456.55|458.79|456.39|0
1650465770000|2022-04-20 14:42:50|458.62|456.22|457.81|455.41|458.62|456.22|457.81|455.41|0
1650465780000|2022-04-20 14:43:00|457.48|455.08|456.83|454.43|457.48|455.08|456.83|454.43|0
1650465790000|2022-04-20 14:43:10|456.99|454.59|456.83|454.43|456.99|454.59|456.83|454.43|0
1650465800000|2022-04-20 14:43:20|456.99|454.59|457.32|454.92|457.65|455.25|456.99|454.59|0
1650465810000|2022-04-20 14:43:30|457.48|455.08|457.48|455.08|457.48|455.08|457.32|454.92|0
1650465820000|2022-04-20 14:43:40|457.32|454.92|456.99|454.59|457.32|454.92|456.99|454.59|0
1650465830000|2022-04-20 14:43:50|457.32|454.92|456.99|454.59|457.32|454.92|456.99|454.59|0
1650465840000|2022-04-20 14:44:00|457.16|454.76|457.48|455.08|457.48|455.08|457.07|454.67|0
1650465850000|2022-04-20 14:44:10|457.16|454.76|457.16|454.76|457.32|454.92|457.16|454.76|0
1650465860000|2022-04-20 14:44:20|456.99|454.59|456.99|454.59|456.99|454.59|456.83|454.43|0
1650465870000|2022-04-20 14:44:30|456.83|454.43|456.99|454.59|457.32|454.92|456.83|454.43|0
1650465880000|2022-04-20 14:44:40|457.16|454.76|456.99|454.59|457.16|454.76|456.83|454.43|0
1650465890000|2022-04-20 14:44:50|457.16|454.76|457.16|454.76|457.16|454.76|456.83|454.43|0
1650465900000|2022-04-20 14:45:00|457.32|454.92|457.64|455.24|457.64|455.24|457.16|454.76|0
1650465910000|2022-04-20 14:45:10|457.48|455.08|457.48|455.08|457.48|455.08|457.4|455|0
1650465920000|2022-04-20 14:45:20|457.16|454.76|457.97|455.57|457.97|455.57|457.16|454.76|0
1650465930000|2022-04-20 14:45:30|458.13|455.73|458.13|455.73|458.3|455.9|458.13|455.73|0
1650465940000|2022-04-20 14:45:40|457.81|455.41|457.81|455.41|457.97|455.57|457.64|455.24|0
1650465950000|2022-04-20 14:45:50|457.97|455.57|457.48|455.08|457.97|455.57|457.48|455.08|0
1650465960000|2022-04-20 14:46:00|457.81|455.41|457.81|455.41|457.97|455.57|457.64|455.24|0
1650465970000|2022-04-20 14:46:10|457.97|455.57|457.64|455.24|457.97|455.57|457.64|455.24|0
1650465980000|2022-04-20 14:46:20|457.81|455.41|457.81|455.41|457.81|455.41|457.81|455.41|0
1650465990000|2022-04-20 14:46:30|457.89|455.49|457.48|455.08|457.89|455.49|457.48|455.08|0
1650466000000|2022-04-20 14:46:40|457.64|455.24|457.32|454.92|457.64|455.24|457.32|454.92|0
1650466010000|2022-04-20 14:46:50|457.16|454.76|456.99|454.59|457.32|454.92|456.99|454.59|0
1650466020000|2022-04-20 14:47:00|457.32|454.92|457.81|455.41|457.81|455.41|457.16|454.76|0
1650466030000|2022-04-20 14:47:10|457.97|455.57|457.32|454.92|457.97|455.57|457.32|454.92|0
1650466040000|2022-04-20 14:47:20|457.48|455.08|457.72|455.32|457.72|455.32|457.48|455.08|0
1650466050000|2022-04-20 14:47:30|457.48|455.08|456.99|454.59|457.48|455.08|456.99|454.59|0
1650466060000|2022-04-20 14:47:40|456.83|454.43|456.18|453.78|456.83|454.43|455.85|453.45|0
1650466070000|2022-04-20 14:47:50|456.34|453.94|456.18|453.78|456.5|454.1|456.18|453.78|0
1650466080000|2022-04-20 14:48:00|455.85|453.45|455.85|453.45|455.85|453.45|455.69|453.29|0
1650466090000|2022-04-20 14:48:10|456.18|453.78|456.34|453.94|456.34|453.94|456.02|453.62|0
1650466100000|2022-04-20 14:48:20|456.67|454.27|456.83|454.43|456.83|454.43|456.58|454.18|0
1650466110000|2022-04-20 14:48:30|457.15|454.75|456.67|454.27|457.15|454.75|456.67|454.27|0
1650466120000|2022-04-20 14:48:40|456.5|454.1|456.18|453.78|456.5|454.1|456.02|453.62|0
1650466130000|2022-04-20 14:48:50|456.02|453.62|456.18|453.78|456.34|453.94|456.02|453.62|0
1650466140000|2022-04-20 14:49:00|456.5|454.1|456.67|454.27|456.83|454.43|456.5|454.1|0
1650466150000|2022-04-20 14:49:10|456.34|453.94|457.15|454.75|457.15|454.75|456.34|453.94|0
1650466160000|2022-04-20 14:49:20|456.67|454.27|456.99|454.59|456.99|454.59|456.67|454.27|0
1650466170000|2022-04-20 14:49:30|456.83|454.43|457.32|454.92|457.32|454.92|456.83|454.43|0
1650466180000|2022-04-20 14:49:40|457.15|454.75|457.15|454.75|457.15|454.75|457.15|454.75|0
1650466190000|2022-04-20 14:49:50|456.99|454.59|457.48|455.08|457.48|455.08|456.99|454.59|0
1650466200000|2022-04-20 14:50:00|457.32|454.92|456.83|454.43|457.32|454.92|456.67|454.27|0
1650466210000|2022-04-20 14:50:10|456.99|454.59|456.67|454.27|457.15|454.75|456.67|454.27|0
1650466220000|2022-04-20 14:50:20|456.83|454.43|456.67|454.27|456.99|454.59|456.67|454.27|0
1650466230000|2022-04-20 14:50:30|456.83|454.43|456.67|454.27|456.83|454.43|456.5|454.1|0
1650466240000|2022-04-20 14:50:40|456.83|454.43|456.99|454.59|456.99|454.59|456.67|454.27|0
1650466250000|2022-04-20 14:50:50|457.15|454.75|457.15|454.75|457.15|454.75|457.15|454.75|0
1650466260000|2022-04-20 14:51:00|457.48|455.08|458.29|455.89|458.29|455.89|457.48|455.08|0
1650466270000|2022-04-20 14:51:10|458.46|456.06|457.64|455.24|458.46|456.06|457.64|455.24|0
1650466280000|2022-04-20 14:51:20|457.81|455.41|457.97|455.57|458.13|455.73|457.81|455.41|0
1650466290000|2022-04-20 14:51:30|458.13|455.73|458.46|456.06|458.46|456.06|458.13|455.73|0
1650466300000|2022-04-20 14:51:40|458.62|456.22|458.95|456.55|458.95|456.55|458.62|456.22|0
1650466310000|2022-04-20 14:51:50|458.62|456.22|458.46|456.06|458.62|456.22|458.46|456.06|0
1650466320000|2022-04-20 14:52:00|458.62|456.22|459.44|457.04|459.44|457.04|458.62|456.22|0
1650466330000|2022-04-20 14:52:10|459.76|457.36|459.76|457.36|459.93|457.53|459.76|457.36|0
1650466340000|2022-04-20 14:52:20|459.6|457.2|460.09|457.69|460.09|457.69|459.6|457.2|0
1650466350000|2022-04-20 14:52:30|460.25|457.85|460.42|458.02|460.42|458.02|460.09|457.69|0
1650466360000|2022-04-20 14:52:40|459.93|457.53|460.25|457.85|460.42|458.02|459.93|457.53|0
1650466370000|2022-04-20 14:52:50|460.09|457.69|460.09|457.69|460.09|457.69|460.09|457.69|0
1650466380000|2022-04-20 14:53:00|459.93|457.53|459.93|457.53|459.93|457.53|459.6|457.2|0
1650466390000|2022-04-20 14:53:10|459.76|457.36|460.09|457.69|460.09|457.69|459.76|457.36|0
1650466400000|2022-04-20 14:53:20|459.93|457.53|459.76|457.36|459.93|457.53|459.76|457.36|0
1650466410000|2022-04-20 14:53:30|459.6|457.2|459.44|457.04|459.6|457.2|459.44|457.04|0
1650466420000|2022-04-20 14:53:40|459.27|456.87|459.44|457.04|459.44|457.04|459.27|456.87|0
1650466430000|2022-04-20 14:53:50|459.11|456.71|459.11|456.71|459.11|456.71|458.95|456.55|0
1650466440000|2022-04-20 14:54:00|458.95|456.55|458.62|456.22|458.95|456.55|458.29|455.89|0
1650466450000|2022-04-20 14:54:10|458.78|456.38|458.95|456.55|459.11|456.71|458.78|456.38|0
1650466460000|2022-04-20 14:54:20|459.11|456.71|459.6|457.2|459.6|457.2|459.11|456.71|0
1650466470000|2022-04-20 14:54:30|459.76|457.36|459.76|457.36|459.76|457.36|459.6|457.2|0
1650466480000|2022-04-20 14:54:40|459.43|457.03|459.35|456.95|459.6|457.2|459.35|456.95|0
1650466490000|2022-04-20 14:54:50|459.6|457.2|460.25|457.85|460.41|458.01|459.6|457.2|0
1650466500000|2022-04-20 14:55:00|459.76|457.36|460.41|458.01|460.41|458.01|459.76|457.36|0
1650466510000|2022-04-20 14:55:10|460.25|457.85|460.25|457.85|460.41|458.01|460.25|457.85|0
1650466520000|2022-04-20 14:55:20|460.58|458.18|461.07|458.67|461.07|458.67|460.58|458.18|0
1650466530000|2022-04-20 14:55:30|460.9|458.5|460.74|458.34|460.9|458.5|460.74|458.34|0
1650466540000|2022-04-20 14:55:40|460.9|458.5|460.58|458.18|460.9|458.5|460.58|458.18|0
1650466550000|2022-04-20 14:55:50|460.74|458.34|460.58|458.18|460.74|458.34|460.25|457.85|0
1650466560000|2022-04-20 14:56:00|460.41|458.01|460.58|458.18|460.74|458.34|460.41|458.01|0
1650466570000|2022-04-20 14:56:10|460.33|457.93|460.41|458.01|460.41|458.01|460.25|457.85|0
1650466580000|2022-04-20 14:56:20|460.25|457.85|460.25|457.85|460.25|457.85|460.09|457.69|0
1650466590000|2022-04-20 14:56:30|460.09|457.69|460.09|457.69|460.25|457.85|460.09|457.69|0
1650466600000|2022-04-20 14:56:40|459.76|457.36|459.43|457.03|459.92|457.52|459.43|457.03|0
1650466610000|2022-04-20 14:56:50|459.6|457.2|459.43|457.03|459.76|457.36|459.43|457.03|0
1650466620000|2022-04-20 14:57:00|459.27|456.87|459.6|457.2|459.6|457.2|459.27|456.87|0
1650466630000|2022-04-20 14:57:10|459.27|456.87|459.43|457.03|459.43|457.03|459.27|456.87|0
1650466640000|2022-04-20 14:57:20|459.11|456.71|459.11|456.71|459.27|456.87|459.11|456.71|0
1650466650000|2022-04-20 14:57:30|459.27|456.87|459.11|456.71|459.43|457.03|459.11|456.71|0
1650466660000|2022-04-20 14:57:40|458.78|456.38|458.62|456.22|458.78|456.38|458.62|456.22|0
1650466670000|2022-04-20 14:57:50|458.45|456.05|458.45|456.05|458.62|456.22|458.45|456.05|0
1650466680000|2022-04-20 14:58:00|458.62|456.22|458.78|456.38|458.78|456.38|458.45|456.05|0
1650466690000|2022-04-20 14:58:10|458.86|456.46|458.62|456.22|458.86|456.46|458.62|456.22|0
1650466700000|2022-04-20 14:58:20|458.45|456.05|458.45|456.05|458.45|456.05|458.29|455.89|0
1650466710000|2022-04-20 14:58:30|458.78|456.38|458.78|456.38|458.78|456.38|458.62|456.22|0
1650466720000|2022-04-20 14:58:40|458.62|456.22|458.45|456.05|458.62|456.22|458.45|456.05|0
1650466730000|2022-04-20 14:58:50|458.62|456.22|458.62|456.22|458.62|456.22|458.45|456.05|0
1650466740000|2022-04-20 14:59:00|459.11|456.71|459.11|456.71|459.6|457.2|459.11|456.71|0
1650466750000|2022-04-20 14:59:10|459.27|456.87|458.94|456.54|459.27|456.87|458.86|456.46|0
1650466760000|2022-04-20 14:59:20|459.11|456.71|458.94|456.54|459.11|456.71|458.94|456.54|0
1650466770000|2022-04-20 14:59:30|459.27|456.87|459.27|456.87|459.27|456.87|459.27|456.87|0
1650466780000|2022-04-20 14:59:40|459.35|456.95|459.43|457.03|459.43|457.03|459.27|456.87|0
1650466790000|2022-04-20 14:59:50|459.27|456.87|459.18|456.78|459.27|456.87|459.11|456.71|0
1650466800000|2022-04-20 15:00:00|459.43|457.03|458.78|456.38|459.43|457.03|458.78|456.38|0
1650466810000|2022-04-20 15:00:10|458.45|456.05|458.13|455.73|458.45|456.05|458.13|455.73|0
1650466820000|2022-04-20 15:00:20|457.96|455.56|457.48|455.08|457.96|455.56|457.48|455.08|0
1650466830000|2022-04-20 15:00:30|457.31|454.91|456.99|454.59|457.31|454.91|456.99|454.59|0
1650466840000|2022-04-20 15:00:40|456.41|454.01|456.34|453.94|456.41|454.01|455.85|453.45|0
1650466850000|2022-04-20 15:00:50|456.01|453.61|455.52|453.12|456.01|453.61|455.52|453.12|0
1650466860000|2022-04-20 15:01:00|455.68|453.28|454.55|452.15|455.85|453.45|454.55|452.15|0
1650466870000|2022-04-20 15:01:10|454.71|452.31|454.62|452.22|454.71|452.31|454.55|452.15|0
1650466880000|2022-04-20 15:01:20|454.71|452.31|455.52|453.12|455.52|453.12|454.71|452.31|0
1650466890000|2022-04-20 15:01:30|455.36|452.96|454.87|452.47|455.36|452.96|454.87|452.47|0
1650466900000|2022-04-20 15:01:40|454.55|452.15|455.03|452.63|455.03|452.63|454.55|452.15|0
1650466910000|2022-04-20 15:01:50|454.87|452.47|454.87|452.47|454.87|452.47|454.71|452.31|0
1650466920000|2022-04-20 15:02:00|455.36|452.96|454.71|452.31|455.36|452.96|454.71|452.31|0
1650466930000|2022-04-20 15:02:10|455.03|452.63|455.2|452.8|455.36|452.96|455.03|452.63|0
1650466940000|2022-04-20 15:02:20|455.52|453.12|455.85|453.45|456.01|453.61|455.52|453.12|0
1650466950000|2022-04-20 15:02:30|455.52|453.12|454.71|452.31|455.52|453.12|454.71|452.31|0
1650466960000|2022-04-20 15:02:40|455.03|452.63|454.38|451.98|455.03|452.63|454.22|451.82|0
1650466970000|2022-04-20 15:02:50|454.22|451.82|454.22|451.82|454.55|452.15|454.22|451.82|0
1650466980000|2022-04-20 15:03:00|454.38|451.98|453.73|451.33|454.38|451.98|453.73|451.33|0
1650466990000|2022-04-20 15:03:10|454.55|452.15|454.79|452.39|455.03|452.63|454.55|452.15|0
1650467000000|2022-04-20 15:03:20|454.71|452.31|454.38|451.98|454.71|452.31|454.38|451.98|0
1650467010000|2022-04-20 15:03:30|454.22|451.82|453.9|451.5|454.22|451.82|453.9|451.5|0
1650467020000|2022-04-20 15:03:40|454.06|451.66|453.9|451.5|454.38|451.98|453.9|451.5|0
1650467030000|2022-04-20 15:03:50|454.06|451.66|454.22|451.82|454.22|451.82|454.06|451.66|0
1650467040000|2022-04-20 15:04:00|454.55|452.15|454.38|451.98|454.71|452.31|454.38|451.98|0
1650467050000|2022-04-20 15:04:10|454.71|452.31|454.55|452.15|454.71|452.31|454.55|452.15|0
1650467060000|2022-04-20 15:04:20|455.03|452.63|454.87|452.47|455.03|452.63|454.87|452.47|0
1650467070000|2022-04-20 15:04:30|454.71|452.31|454.55|452.15|454.71|452.31|454.55|452.15|0
1650467080000|2022-04-20 15:04:40|454.38|451.98|454.22|451.82|454.38|451.98|454.06|451.66|0
1650467090000|2022-04-20 15:04:50|454.06|451.66|453.25|450.85|454.06|451.66|453.25|450.85|0
1650467100000|2022-04-20 15:05:00|452.92|450.52|454.06|451.66|454.06|451.66|452.92|450.52|0
1650467110000|2022-04-20 15:05:10|453.73|451.33|454.22|451.82|454.22|451.82|453.73|451.33|0
1650467120000|2022-04-20 15:05:20|454.54|452.14|454.22|451.82|454.54|452.14|454.06|451.66|0
1650467130000|2022-04-20 15:05:30|454.14|451.74|454.54|452.14|454.54|452.14|454.14|451.74|0
1650467140000|2022-04-20 15:05:40|454.79|452.39|455.52|453.12|455.52|453.12|454.79|452.39|0
1650467150000|2022-04-20 15:05:50|455.19|452.79|454.71|452.31|455.19|452.79|454.71|452.31|0
1650467160000|2022-04-20 15:06:00|454.87|452.47|454.38|451.98|454.87|452.47|454.38|451.98|0
1650467170000|2022-04-20 15:06:10|454.54|452.14|454.71|452.31|454.71|452.31|454.38|451.98|0
1650467180000|2022-04-20 15:06:20|454.87|452.47|454.38|451.98|454.87|452.47|454.38|451.98|0
1650467190000|2022-04-20 15:06:30|453.73|451.33|453.81|451.41|453.89|451.49|453.57|451.17|0
1650467200000|2022-04-20 15:06:40|453.73|451.33|453.57|451.17|453.73|451.33|453.41|451.01|0
1650467210000|2022-04-20 15:06:50|453.89|451.49|453.73|451.33|453.89|451.49|453.73|451.33|0
1650467220000|2022-04-20 15:07:00|453.89|451.49|453.41|451.01|453.89|451.49|453.41|451.01|0
1650467230000|2022-04-20 15:07:10|453.57|451.17|453.25|450.85|453.57|451.17|453.25|450.85|0
1650467240000|2022-04-20 15:07:20|453.08|450.68|453.41|451.01|453.57|451.17|453.08|450.68|0
1650467250000|2022-04-20 15:07:30|453.57|451.17|453.25|450.85|453.57|451.17|453.25|450.85|0
1650467260000|2022-04-20 15:07:40|453.41|451.01|453.57|451.17|453.57|451.17|453.41|451.01|0
1650467270000|2022-04-20 15:07:50|453.73|451.33|452.76|450.36|453.73|451.33|452.76|450.36|0
1650467280000|2022-04-20 15:08:00|452.6|450.2|452.6|450.2|452.76|450.36|452.6|450.2|0
1650467290000|2022-04-20 15:08:10|452.76|450.36|452.76|450.36|452.92|450.52|452.76|450.36|0
1650467300000|2022-04-20 15:08:20|453.08|450.68|453.41|451.01|453.41|451.01|453.08|450.68|0
1650467310000|2022-04-20 15:08:30|453.57|451.17|453.24|450.84|453.57|451.17|453.24|450.84|0
1650467320000|2022-04-20 15:08:40|453.41|451.01|453.57|451.17|453.89|451.49|453.41|451.01|0
1650467330000|2022-04-20 15:08:50|452.84|450.44|453.24|450.84|453.24|450.84|452.84|450.44|0
1650467340000|2022-04-20 15:09:00|453.41|451.01|453.41|451.01|453.57|451.17|453.41|451.01|0
1650467350000|2022-04-20 15:09:10|453.24|450.84|453.24|450.84|453.24|450.84|452.76|450.36|0
1650467360000|2022-04-20 15:09:20|453.08|450.68|453.08|450.68|453.24|450.84|453.08|450.68|0
1650467370000|2022-04-20 15:09:30|452.92|450.52|452.76|450.36|453.08|450.68|452.76|450.36|0
1650467380000|2022-04-20 15:09:40|453.08|450.68|453.24|450.84|453.41|451.01|453.08|450.68|0
1650467390000|2022-04-20 15:09:50|452.92|450.52|453.24|450.84|453.24|450.84|452.92|450.52|0
1650467400000|2022-04-20 15:10:00|452.92|450.52|452.76|450.36|452.92|450.52|452.76|450.36|0
1650467410000|2022-04-20 15:10:10|452.6|450.2|452.43|450.03|452.6|450.2|452.27|449.87|0
1650467420000|2022-04-20 15:10:20|452.51|450.11|452.43|450.03|452.51|450.11|452.43|450.03|0
1650467430000|2022-04-20 15:10:30|452.27|449.87|452.27|449.87|452.27|449.87|452.27|449.87|0
1650467440000|2022-04-20 15:10:40|452.11|449.71|451.79|449.39|452.11|449.71|451.79|449.39|0
1650467450000|2022-04-20 15:10:50|451.62|449.22|451.95|449.55|452.11|449.71|451.62|449.22|0
1650467460000|2022-04-20 15:11:00|452.27|449.87|452.76|450.36|452.76|450.36|452.27|449.87|0
1650467470000|2022-04-20 15:11:10|452.92|450.52|452.92|450.52|453.08|450.68|452.92|450.52|0
1650467480000|2022-04-20 15:11:20|452.76|450.36|452.51|450.11|452.76|450.36|452.51|450.11|0
1650467490000|2022-04-20 15:11:30|452.59|450.19|452.27|449.87|452.59|450.19|452.27|449.87|0
1650467500000|2022-04-20 15:11:40|452.11|449.71|451.95|449.55|452.11|449.71|451.95|449.55|0
1650467510000|2022-04-20 15:11:50|451.78|449.38|451.62|449.22|451.78|449.38|451.62|449.22|0
1650467520000|2022-04-20 15:12:00|451.46|449.06|451.46|449.06|451.46|449.06|451.3|448.9|0
1650467530000|2022-04-20 15:12:10|451.3|448.9|450.81|448.41|451.3|448.9|450.81|448.41|0
1650467540000|2022-04-20 15:12:20|450.98|448.58|450.98|448.58|450.98|448.58|450.98|448.58|0
1650467550000|2022-04-20 15:12:30|450.81|448.41|450.65|448.25|450.97|448.57|450.65|448.25|0
1650467560000|2022-04-20 15:12:40|450.49|448.09|450.33|447.93|450.65|448.25|450.33|447.93|0
1650467570000|2022-04-20 15:12:50|450.65|448.25|450.17|447.77|450.65|448.25|450.17|447.77|0
1650467580000|2022-04-20 15:13:00|450|447.6|450.65|448.25|450.65|448.25|450|447.6|0
1650467590000|2022-04-20 15:13:10|450.49|448.09|450.17|447.77|450.49|448.09|450|447.6|0
1650467600000|2022-04-20 15:13:20|449.84|447.44|450|447.6|450|447.6|449.84|447.44|0
1650467610000|2022-04-20 15:13:30|450.17|447.77|450|447.6|450.17|447.77|449.84|447.44|0
1650467620000|2022-04-20 15:13:40|449.84|447.44|450|447.6|450|447.6|449.84|447.44|0
1650467630000|2022-04-20 15:13:50|450.17|447.77|450.17|447.77|450.17|447.77|450.17|447.77|0
1650467640000|2022-04-20 15:14:00|450|447.6|450.17|447.77|450.17|447.77|450|447.6|0
1650467650000|2022-04-20 15:14:10|450.33|447.93|450.4|448|450.4|448|450.33|447.93|0
1650467660000|2022-04-20 15:14:20|450.49|448.09|450.81|448.41|450.81|448.41|450.49|448.09|0
1650467670000|2022-04-20 15:14:30|451.14|448.74|450.81|448.41|451.14|448.74|450.81|448.41|0
1650467680000|2022-04-20 15:14:40|450.65|448.25|451.14|448.74|451.14|448.74|450.65|448.25|0
1650467690000|2022-04-20 15:14:50|451.3|448.9|451.46|449.06|451.46|449.06|451.3|448.9|0
1650467700000|2022-04-20 15:15:00|451.14|448.74|451.3|448.9|451.3|448.9|450.97|448.57|0
1650467710000|2022-04-20 15:15:10|451.46|449.06|450.81|448.41|451.46|449.06|450.81|448.41|0
1650467720000|2022-04-20 15:15:20|450.65|448.25|450.81|448.41|450.97|448.57|450.65|448.25|0
1650467730000|2022-04-20 15:15:30|450.33|447.93|450.16|447.76|450.49|448.09|450.16|447.76|0
1650467740000|2022-04-20 15:15:40|450|447.6|449.68|447.28|450|447.6|449.68|447.28|0
1650467750000|2022-04-20 15:15:50|449.52|447.12|449.84|447.44|449.84|447.44|449.52|447.12|0
1650467760000|2022-04-20 15:16:00|450|447.6|449.52|447.12|450|447.6|449.52|447.12|0
1650467770000|2022-04-20 15:16:10|449.68|447.28|448.71|446.31|449.68|447.28|448.71|446.31|0
1650467780000|2022-04-20 15:16:20|448.55|446.15|448.87|446.47|448.87|446.47|448.55|446.15|0
1650467790000|2022-04-20 15:16:30|448.71|446.31|448.39|445.99|448.71|446.31|448.39|445.99|0
1650467800000|2022-04-20 15:16:40|448.23|445.83|448.39|445.99|448.39|445.99|448.23|445.83|0
1650467810000|2022-04-20 15:16:50|448.3|445.9|448.23|445.83|448.39|445.99|448.23|445.83|0
1650467820000|2022-04-20 15:17:00|448.55|446.15|449.36|446.96|449.36|446.96|448.55|446.15|0
1650467830000|2022-04-20 15:17:10|449.52|447.12|449.36|446.96|449.52|447.12|449.36|446.96|0
1650467840000|2022-04-20 15:17:20|449.19|446.79|449.19|446.79|449.52|447.12|449.19|446.79|0
1650467850000|2022-04-20 15:17:30|448.87|446.47|449.03|446.63|449.03|446.63|448.87|446.47|0
1650467860000|2022-04-20 15:17:40|449.19|446.79|449.52|447.12|449.52|447.12|449.19|446.79|0
1650467870000|2022-04-20 15:17:50|449.19|446.79|449.36|446.96|449.36|446.96|449.19|446.79|0
1650467880000|2022-04-20 15:18:00|449.52|447.12|449.03|446.63|449.52|447.12|449.03|446.63|0
1650467890000|2022-04-20 15:18:10|449.19|446.79|449.03|446.63|449.36|446.96|449.03|446.63|0
1650467900000|2022-04-20 15:18:20|448.87|446.47|448.71|446.31|448.87|446.47|448.55|446.15|0
1650467910000|2022-04-20 15:18:30|449.19|446.79|448.87|446.47|449.19|446.79|448.87|446.47|0
1650467920000|2022-04-20 15:18:40|448.71|446.31|448.06|445.66|448.71|446.31|448.06|445.66|0
1650467930000|2022-04-20 15:18:50|448.55|446.15|448.23|445.83|448.55|446.15|448.23|445.83|0
1650467940000|2022-04-20 15:19:00|448.39|445.99|448.39|445.99|448.39|445.99|448.39|445.99|0
1650467950000|2022-04-20 15:19:10|448.55|446.15|448.06|445.66|448.55|446.15|448.06|445.66|0
1650467960000|2022-04-20 15:19:20|447.9|445.5|448.23|445.83|448.23|445.83|447.9|445.5|0
1650467970000|2022-04-20 15:19:30|448.55|446.15|448.23|445.83|448.55|446.15|448.23|445.83|0
1650467980000|2022-04-20 15:19:40|448.06|445.66|448.06|445.66|448.06|445.66|447.9|445.5|0
1650467990000|2022-04-20 15:19:50|448.22|445.82|448.06|445.66|448.22|445.82|448.06|445.66|0
1650468000000|2022-04-20 15:20:00|447.9|445.5|447.74|445.34|448.06|445.66|447.58|445.18|0
1650468010000|2022-04-20 15:20:10|447.58|445.18|448.22|445.82|448.22|445.82|447.58|445.18|0
1650468020000|2022-04-20 15:20:20|448.06|445.66|448.06|445.66|448.22|445.82|448.06|445.66|0
1650468030000|2022-04-20 15:20:30|447.74|445.34|447.9|445.5|447.9|445.5|447.74|445.34|0
1650468040000|2022-04-20 15:20:40|448.06|445.66|448.22|445.82|448.22|445.82|448.06|445.66|0
1650468050000|2022-04-20 15:20:50|448.06|445.66|448.39|445.99|448.39|445.99|448.06|445.66|0
1650468060000|2022-04-20 15:21:00|448.55|446.15|448.87|446.47|448.87|446.47|448.55|446.15|0
1650468070000|2022-04-20 15:21:10|448.71|446.31|448.39|445.99|448.71|446.31|448.22|445.82|0
1650468080000|2022-04-20 15:21:20|448.55|446.15|447.9|445.5|448.55|446.15|447.9|445.5|0
1650468090000|2022-04-20 15:21:30|447.74|445.34|447.74|445.34|447.74|445.34|447.58|445.18|0
1650468100000|2022-04-20 15:21:40|447.9|445.5|448.06|445.66|448.06|445.66|447.9|445.5|0
1650468110000|2022-04-20 15:21:50|447.9|445.5|448.06|445.66|448.06|445.66|447.9|445.5|0
1650468120000|2022-04-20 15:22:00|448.22|445.82|448.06|445.66|448.3|445.9|448.06|445.66|0
1650468130000|2022-04-20 15:22:10|448.39|445.99|448.39|445.99|448.39|445.99|448.06|445.66|0
1650468140000|2022-04-20 15:22:20|448.06|445.66|448.22|445.82|448.22|445.82|448.06|445.66|0
1650468150000|2022-04-20 15:22:30|447.9|445.5|448.22|445.82|448.22|445.82|447.9|445.5|0
1650468160000|2022-04-20 15:22:40|448.06|445.66|448.06|445.66|448.22|445.82|447.98|445.58|0
1650468170000|2022-04-20 15:22:50|447.9|445.5|447.74|445.34|447.9|445.5|447.74|445.34|0
1650468180000|2022-04-20 15:23:00|447.58|445.18|447.42|445.02|447.58|445.18|447.42|445.02|0
1650468190000|2022-04-20 15:23:10|447.74|445.34|447.74|445.34|447.9|445.5|447.74|445.34|0
1650468200000|2022-04-20 15:23:20|447.58|445.18|447.58|445.18|447.58|445.18|447.42|445.02|0
1650468210000|2022-04-20 15:23:30|447.9|445.5|448.22|445.82|448.22|445.82|447.9|445.5|0
1650468220000|2022-04-20 15:23:40|448.06|445.66|447.9|445.5|448.22|445.82|447.9|445.5|0
1650468230000|2022-04-20 15:23:50|447.74|445.34|447.58|445.18|447.74|445.34|447.58|445.18|0
1650468240000|2022-04-20 15:24:00|447.74|445.34|448.06|445.66|448.06|445.66|447.74|445.34|0
1650468250000|2022-04-20 15:24:10|447.9|445.5|448.38|445.98|448.38|445.98|447.9|445.5|0
1650468260000|2022-04-20 15:24:20|448.22|445.82|448.38|445.98|448.38|445.98|448.22|445.82|0
1650468270000|2022-04-20 15:24:30|448.55|446.15|448.78|446.38|448.78|446.38|448.55|446.15|0
1650468280000|2022-04-20 15:24:40|448.87|446.47|448.38|445.98|448.87|446.47|448.38|445.98|0
1650468290000|2022-04-20 15:24:50|448.06|445.66|447.74|445.34|448.06|445.66|447.74|445.34|0
1650468300000|2022-04-20 15:25:00|447.42|445.02|447.42|445.02|447.58|445.18|447.26|444.86|0
1650468310000|2022-04-20 15:25:10|447.26|444.86|447.25|444.85|447.26|444.86|447.25|444.85|0
1650468320000|2022-04-20 15:25:20|447.58|445.18|448.06|445.66|448.06|445.66|447.58|445.18|0
1650468330000|2022-04-20 15:25:30|448.22|445.82|448.06|445.66|448.38|445.98|448.06|445.66|0
1650468340000|2022-04-20 15:25:40|448.22|445.82|447.9|445.5|448.22|445.82|447.82|445.42|0
1650468350000|2022-04-20 15:25:50|448.22|445.82|448.06|445.66|448.22|445.82|448.06|445.66|0
1650468360000|2022-04-20 15:26:00|447.74|445.34|447.74|445.34|447.82|445.42|447.65|445.25|0
1650468370000|2022-04-20 15:26:10|447.98|445.58|448.38|445.98|448.38|445.98|447.98|445.58|0
1650468380000|2022-04-20 15:26:20|448.71|446.31|448.95|446.55|448.95|446.55|448.71|446.31|0
1650468390000|2022-04-20 15:26:30|449.03|446.63|448.87|446.47|449.19|446.79|448.87|446.47|0
1650468400000|2022-04-20 15:26:40|449.19|446.79|448.71|446.31|449.19|446.79|448.71|446.31|0
1650468410000|2022-04-20 15:26:50|448.62|446.22|448.71|446.31|449.03|446.63|448.62|446.22|0
1650468420000|2022-04-20 15:27:00|448.22|445.82|448.54|446.14|448.54|446.14|448.22|445.82|0
1650468430000|2022-04-20 15:27:10|448.71|446.31|448.54|446.14|448.71|446.31|448.54|446.14|0
1650468440000|2022-04-20 15:27:20|448.71|446.31|448.38|445.98|448.71|446.31|448.38|445.98|0
1650468450000|2022-04-20 15:27:30|448.22|445.82|448.06|445.66|448.22|445.82|448.06|445.66|0
1650468460000|2022-04-20 15:27:40|448.22|445.82|447.9|445.5|448.22|445.82|447.9|445.5|0
1650468470000|2022-04-20 15:27:50|447.74|445.34|447.74|445.34|447.74|445.34|447.74|445.34|0
1650468480000|2022-04-20 15:28:00|447.58|445.18|447.41|445.01|447.74|445.34|447.41|445.01|0
1650468490000|2022-04-20 15:28:10|447.9|445.5|448.06|445.66|448.06|445.66|447.9|445.5|0
1650468500000|2022-04-20 15:28:20|447.9|445.5|448.22|445.82|448.22|445.82|447.9|445.5|0
1650468510000|2022-04-20 15:28:30|448.06|445.66|448.22|445.82|448.38|445.98|448.06|445.66|0
1650468520000|2022-04-20 15:28:40|448.54|446.14|449.03|446.63|449.03|446.63|448.54|446.14|0
1650468530000|2022-04-20 15:28:50|449.35|446.95|449.67|447.27|449.67|447.27|449.35|446.95|0
1650468540000|2022-04-20 15:29:00|449.51|447.11|449.67|447.27|449.84|447.44|449.51|447.11|0
1650468550000|2022-04-20 15:29:10|449.84|447.44|450.32|447.92|450.32|447.92|449.84|447.44|0
1650468560000|2022-04-20 15:29:20|450.48|448.08|450.48|448.08|450.48|448.08|450.32|447.92|0
1650468570000|2022-04-20 15:29:30|450.64|448.24|450.64|448.24|450.81|448.41|450.64|448.24|0
1650468580000|2022-04-20 15:29:40|450.16|447.76|450|447.6|450.16|447.76|450|447.6|0
1650468590000|2022-04-20 15:29:50|449.84|447.44|450.48|448.08|450.48|448.08|449.84|447.44|0
1650468600000|2022-04-20 15:30:00|450.32|447.92|450.16|447.76|450.56|448.16|450.16|447.76|0
1650468610000|2022-04-20 15:30:10|449.67|447.27|449.67|447.27|449.67|447.27|449.51|447.11|0
1650468620000|2022-04-20 15:30:20|449.84|447.44|450|447.6|450|447.6|449.83|447.43|0
1650468630000|2022-04-20 15:30:30|450.48|448.08|450.81|448.41|450.81|448.41|450.48|448.08|0
1650468640000|2022-04-20 15:30:40|451.13|448.73|451.13|448.73|451.13|448.73|450.97|448.57|0
1650468650000|2022-04-20 15:30:50|451.45|449.05|451.45|449.05|451.78|449.38|451.45|449.05|0
1650468660000|2022-04-20 15:31:00|451.29|448.89|451.45|449.05|451.45|449.05|451.13|448.73|0
1650468670000|2022-04-20 15:31:10|451.78|449.38|451.78|449.38|451.85|449.45|451.78|449.38|0
1650468680000|2022-04-20 15:31:20|451.61|449.21|453.29|450.89|453.29|450.89|451.61|449.21|0
1650468690000|2022-04-20 15:31:30|453.45|451.05|453.77|451.37|453.77|451.37|452.96|450.56|0
1650468700000|2022-04-20 15:31:40|453.93|451.53|453.93|451.53|453.93|451.53|453.61|451.21|0
1650468710000|2022-04-20 15:31:50|454.42|452.02|454.1|451.7|454.42|452.02|454.1|451.7|0
1650468720000|2022-04-20 15:32:00|454.26|451.86|454.58|452.18|454.58|452.18|454.26|451.86|0
1650468730000|2022-04-20 15:32:10|454.42|452.02|454.58|452.18|454.58|452.18|454.42|452.02|0
1650468740000|2022-04-20 15:32:20|454.42|452.02|454.91|452.51|454.91|452.51|454.1|451.7|0
1650468750000|2022-04-20 15:32:30|455.23|452.83|456.58|454.18|456.58|454.18|455.23|452.83|0
1650468760000|2022-04-20 15:32:40|456.74|454.34|456.89|454.49|456.89|454.49|456.26|453.86|0
1650468770000|2022-04-20 15:32:50|457.21|454.81|457.21|454.81|457.38|454.98|457.21|454.81|0
1650468780000|2022-04-20 15:33:00|457.38|454.98|457.05|454.65|457.54|455.14|457.05|454.65|0
1650468790000|2022-04-20 15:33:10|457.21|454.81|457.21|454.81|457.38|454.98|457.21|454.81|0
1650468800000|2022-04-20 15:33:20|457.05|454.65|457.21|454.81|457.21|454.81|457.05|454.65|0
1650468810000|2022-04-20 15:33:30|457.05|454.65|456.4|454|457.05|454.65|456.4|454|0
1650468820000|2022-04-20 15:33:40|456.24|453.84|456.4|454|456.57|454.17|456.24|453.84|0
1650468830000|2022-04-20 15:33:50|457.05|454.65|457.38|454.98|457.38|454.98|456.97|454.57|0
1650468840000|2022-04-20 15:34:00|456.89|454.49|456.57|454.17|456.89|454.49|456.57|454.17|0
1650468850000|2022-04-20 15:34:10|456.56|454.16|456.73|454.33|456.73|454.33|456.4|454|0
1650468860000|2022-04-20 15:34:20|456.56|454.16|456.24|453.84|456.56|454.16|456.24|453.84|0
1650468870000|2022-04-20 15:34:30|456.08|453.68|456.24|453.84|456.24|453.84|455.92|453.52|0
1650468880000|2022-04-20 15:34:40|456.4|454|456.24|453.84|456.4|454|456.24|453.84|0
1650468890000|2022-04-20 15:34:50|455.92|453.52|455.75|453.35|455.92|453.52|455.75|453.35|0
1650468900000|2022-04-20 15:35:00|455.59|453.19|455.59|453.19|455.59|453.19|455.59|453.19|0
1650468910000|2022-04-20 15:35:10|455.92|453.52|456.24|453.84|456.24|453.84|455.92|453.52|0
1650468920000|2022-04-20 15:35:20|456.73|454.33|456.73|454.33|456.73|454.33|456.73|454.33|0
1650468930000|2022-04-20 15:35:30|456.89|454.49|457.21|454.81|457.21|454.81|456.89|454.49|0
1650468940000|2022-04-20 15:35:40|457.05|454.65|456.73|454.33|457.05|454.65|456.73|454.33|0
1650468950000|2022-04-20 15:35:50|456.89|454.49|457.37|454.97|457.37|454.97|456.89|454.49|0
1650468960000|2022-04-20 15:36:00|457.54|455.14|457.54|455.14|457.54|455.14|457.37|454.97|0
1650468970000|2022-04-20 15:36:10|458.02|455.62|457.7|455.3|458.02|455.62|457.7|455.3|0
1650468980000|2022-04-20 15:36:20|457.54|455.14|457.21|454.81|457.54|455.14|456.89|454.49|0
1650468990000|2022-04-20 15:36:30|457.05|454.65|457.21|454.81|457.21|454.81|457.05|454.65|0
1650469000000|2022-04-20 15:36:40|457.05|454.65|457.54|455.14|457.54|455.14|457.05|454.65|0
1650469010000|2022-04-20 15:36:50|457.37|454.97|457.37|454.97|457.37|454.97|457.37|454.97|0
1650469020000|2022-04-20 15:37:00|457.21|454.81|457.37|454.97|457.37|454.97|457.05|454.65|0
1650469030000|2022-04-20 15:37:10|457.54|455.14|457.54|455.14|457.7|455.3|457.54|455.14|0
1650469040000|2022-04-20 15:37:20|457.37|454.97|457.45|455.05|457.54|455.14|457.37|454.97|0
1650469050000|2022-04-20 15:37:30|457.7|455.3|457.7|455.3|457.86|455.46|457.7|455.3|0
1650469060000|2022-04-20 15:37:40|457.86|455.46|457.7|455.3|457.86|455.46|457.7|455.3|0
1650469070000|2022-04-20 15:37:50|457.86|455.46|457.7|455.3|457.86|455.46|457.7|455.3|0
1650469080000|2022-04-20 15:38:00|457.86|455.46|458.18|455.78|458.18|455.78|457.86|455.46|0
1650469090000|2022-04-20 15:38:10|458.51|456.11|458.83|456.43|458.83|456.43|458.51|456.11|0
1650469100000|2022-04-20 15:38:20|459|456.6|458.67|456.27|459|456.6|458.67|456.27|0
1650469110000|2022-04-20 15:38:30|458.83|456.43|458.67|456.27|458.91|456.51|458.67|456.27|0
1650469120000|2022-04-20 15:38:40|458.83|456.43|459.16|456.76|459.16|456.76|458.83|456.43|0
1650469130000|2022-04-20 15:38:50|459.48|457.08|459.32|456.92|459.48|457.08|459.32|456.92|0
1650469140000|2022-04-20 15:39:00|458.83|456.43|458.18|455.78|458.83|456.43|458.18|455.78|0
1650469150000|2022-04-20 15:39:10|458.35|455.95|458.35|455.95|458.51|456.11|458.35|455.95|0
1650469160000|2022-04-20 15:39:20|458.18|455.78|458.59|456.19|458.59|456.19|458.18|455.78|0
1650469170000|2022-04-20 15:39:30|458.35|455.95|458.02|455.62|458.35|455.95|458.02|455.62|0
1650469180000|2022-04-20 15:39:40|458.35|455.95|458.18|455.78|458.35|455.95|458.18|455.78|0
1650469190000|2022-04-20 15:39:50|458.02|455.62|457.86|455.46|458.02|455.62|457.86|455.46|0
1650469200000|2022-04-20 15:40:00|457.7|455.3|457.53|455.13|457.7|455.3|457.37|454.97|0
1650469210000|2022-04-20 15:40:10|457.37|454.97|457.53|455.13|457.7|455.3|457.37|454.97|0
1650469220000|2022-04-20 15:40:20|457.7|455.3|457.94|455.54|457.94|455.54|457.7|455.3|0
1650469230000|2022-04-20 15:40:30|457.86|455.46|457.86|455.46|458.02|455.62|457.86|455.46|0
1650469240000|2022-04-20 15:40:40|458.02|455.62|458.02|455.62|458.18|455.78|458.02|455.62|0
1650469250000|2022-04-20 15:40:50|457.7|455.3|458.02|455.62|458.02|455.62|457.7|455.3|0
1650469260000|2022-04-20 15:41:00|458.18|455.78|458.02|455.62|458.35|455.95|458.02|455.62|0
1650469270000|2022-04-20 15:41:10|458.18|455.78|458.51|456.11|458.51|456.11|458.18|455.78|0
1650469280000|2022-04-20 15:41:20|458.67|456.27|458.18|455.78|458.67|456.27|458.18|455.78|0
1650469290000|2022-04-20 15:41:30|458.02|455.62|458.51|456.11|458.67|456.27|458.02|455.62|0
1650469300000|2022-04-20 15:41:40|458.35|455.95|458.83|456.43|458.83|456.43|458.35|455.95|0
1650469310000|2022-04-20 15:41:50|458.67|456.27|459.16|456.76|459.16|456.76|458.67|456.27|0
1650469320000|2022-04-20 15:42:00|458.99|456.59|459.64|457.24|459.64|457.24|458.99|456.59|0
1650469330000|2022-04-20 15:42:10|459.97|457.57|459.97|457.57|459.97|457.57|459.81|457.41|0
1650469340000|2022-04-20 15:42:20|460.13|457.73|460.13|457.73|460.13|457.73|459.97|457.57|0
1650469350000|2022-04-20 15:42:30|459.81|457.41|459.64|457.24|459.97|457.57|459.64|457.24|0
1650469360000|2022-04-20 15:42:40|459.81|457.41|459.81|457.41|460.13|457.73|459.64|457.24|0
1650469370000|2022-04-20 15:42:50|459.64|457.24|459.48|457.08|459.64|457.24|459.48|457.08|0
1650469380000|2022-04-20 15:43:00|459.64|457.24|459.32|456.92|459.81|457.41|459.32|456.92|0
1650469390000|2022-04-20 15:43:10|459.64|457.24|459.64|457.24|459.64|457.24|459.48|457.08|0
1650469400000|2022-04-20 15:43:20|459.81|457.41|459.64|457.24|459.97|457.57|459.64|457.24|0
1650469410000|2022-04-20 15:43:30|459.81|457.41|459.97|457.57|460.13|457.73|459.81|457.41|0
1650469420000|2022-04-20 15:43:40|460.13|457.73|460.13|457.73|460.29|457.89|460.13|457.73|0
1650469430000|2022-04-20 15:43:50|460.46|458.06|460.13|457.73|460.46|458.06|460.13|457.73|0
1650469440000|2022-04-20 15:44:00|460.29|457.89|459.97|457.57|460.29|457.89|459.97|457.57|0
1650469450000|2022-04-20 15:44:10|459.64|457.24|459.97|457.57|459.97|457.57|459.64|457.24|0
1650469460000|2022-04-20 15:44:20|459.81|457.41|459.97|457.57|459.97|457.57|459.81|457.41|0
1650469470000|2022-04-20 15:44:30|459.81|457.41|459.48|457.08|459.81|457.41|459.48|457.08|0
1650469480000|2022-04-20 15:44:40|459.64|457.24|459.81|457.41|459.81|457.41|459.64|457.24|0
1650469490000|2022-04-20 15:44:50|459.97|457.57|460.13|457.73|460.13|457.73|459.97|457.57|0
1650469500000|2022-04-20 15:45:00|459.97|457.57|460.46|458.06|460.62|458.22|459.97|457.57|0
1650469510000|2022-04-20 15:45:10|460.62|458.22|460.29|457.89|460.62|458.22|460.29|457.89|0
1650469520000|2022-04-20 15:45:20|460.62|458.22|460.94|458.54|461.43|459.03|460.62|458.22|0
1650469530000|2022-04-20 15:45:30|460.62|458.22|460.78|458.38|460.78|458.38|460.62|458.22|0
1650469540000|2022-04-20 15:45:40|460.13|457.73|460.29|457.89|460.46|458.06|460.13|457.73|0
1650469550000|2022-04-20 15:45:50|460.13|457.73|459.81|457.41|460.13|457.73|459.81|457.41|0
1650469560000|2022-04-20 15:46:00|459.64|457.24|459.64|457.24|459.64|457.24|459.64|457.24|0
1650469570000|2022-04-20 15:46:10|459.48|457.08|459.48|457.08|459.64|457.24|459.48|457.08|0
1650469580000|2022-04-20 15:46:20|459.23|456.83|459.32|456.92|459.32|456.92|459.16|456.76|0
1650469590000|2022-04-20 15:46:30|459.16|456.76|458.99|456.59|459.32|456.92|458.99|456.59|0
1650469600000|2022-04-20 15:46:40|459.16|456.76|459.81|457.41|459.81|457.41|459.16|456.76|0
1650469610000|2022-04-20 15:46:50|459.64|457.24|459.32|456.92|459.64|457.24|459.32|456.92|0
1650469620000|2022-04-20 15:47:00|459.15|456.75|459.15|456.75|459.32|456.92|459.15|456.75|0
1650469630000|2022-04-20 15:47:10|458.99|456.59|459.15|456.75|459.32|456.92|458.99|456.59|0
1650469640000|2022-04-20 15:47:20|458.99|456.59|458.51|456.11|459.15|456.75|458.51|456.11|0
1650469650000|2022-04-20 15:47:30|458.67|456.27|458.34|455.94|458.67|456.27|458.34|455.94|0
1650469660000|2022-04-20 15:47:40|457.86|455.46|458.34|455.94|458.34|455.94|457.86|455.46|0
1650469670000|2022-04-20 15:47:50|458.18|455.78|458.34|455.94|458.5|456.1|458.18|455.78|0
1650469680000|2022-04-20 15:48:00|458.5|456.1|458.18|455.78|458.5|456.1|458.18|455.78|0
1650469690000|2022-04-20 15:48:10|458.02|455.62|458.5|456.1|458.5|456.1|458.02|455.62|0
1650469700000|2022-04-20 15:48:20|458.02|455.62|457.86|455.46|458.02|455.62|457.86|455.46|0
1650469710000|2022-04-20 15:48:30|457.69|455.29|457.61|455.21|457.69|455.29|457.53|455.13|0
1650469720000|2022-04-20 15:48:40|457.53|455.13|457.37|454.97|457.69|455.29|457.37|454.97|0
1650469730000|2022-04-20 15:48:50|457.21|454.81|457.28|454.88|457.37|454.97|457.21|454.81|0
1650469740000|2022-04-20 15:49:00|457.69|455.29|457.53|455.13|457.69|455.29|457.53|455.13|0
1650469750000|2022-04-20 15:49:10|457.37|454.97|457.53|455.13|457.53|455.13|457.37|454.97|0
1650469760000|2022-04-20 15:49:20|457.04|454.64|457.37|454.97|457.37|454.97|457.04|454.64|0
1650469770000|2022-04-20 15:49:30|457.53|455.13|457.69|455.29|457.69|455.29|457.53|455.13|0
1650469780000|2022-04-20 15:49:40|457.85|455.45|457.85|455.45|457.85|455.45|457.69|455.29|0
1650469790000|2022-04-20 15:49:50|457.69|455.29|457.37|454.97|457.69|455.29|457.37|454.97|0
1650469800000|2022-04-20 15:50:00|457.53|455.13|457.53|455.13|457.85|455.45|457.53|455.13|0
1650469810000|2022-04-20 15:50:10|457.69|455.29|457.69|455.29|457.85|455.45|457.69|455.29|0
1650469820000|2022-04-20 15:50:20|457.77|455.37|457.53|455.13|457.77|455.37|457.53|455.13|0
1650469830000|2022-04-20 15:50:30|457.37|454.97|457.37|454.97|457.53|455.13|457.37|454.97|0
1650469840000|2022-04-20 15:50:40|457.53|455.13|457.69|455.29|457.69|455.29|457.21|454.81|0
1650469850000|2022-04-20 15:50:50|457.53|455.13|457.37|454.97|457.53|455.13|457.37|454.97|0
1650469860000|2022-04-20 15:51:00|457.21|454.81|457.21|454.81|457.21|454.81|457.12|454.72|0
1650469870000|2022-04-20 15:51:10|457.53|455.13|457.37|454.97|457.69|455.29|457.37|454.97|0
1650469880000|2022-04-20 15:51:20|457.28|454.88|457.21|454.81|457.37|454.97|457.21|454.81|0
1650469890000|2022-04-20 15:51:30|457.28|454.88|457.85|455.45|457.85|455.45|457.28|454.88|0
1650469900000|2022-04-20 15:51:40|457.69|455.29|457.37|454.97|457.69|455.29|457.37|454.97|0
1650469910000|2022-04-20 15:51:50|457.53|455.13|457.04|454.64|457.53|455.13|457.04|454.64|0
1650469920000|2022-04-20 15:52:00|456.88|454.48|456.88|454.48|456.88|454.48|456.72|454.32|0
1650469930000|2022-04-20 15:52:10|456.56|454.16|457.04|454.64|457.04|454.64|456.56|454.16|0
1650469940000|2022-04-20 15:52:20|456.88|454.48|456.56|454.16|456.88|454.48|456.56|454.16|0
1650469950000|2022-04-20 15:52:30|456.39|453.99|456.23|453.83|456.39|453.99|456.23|453.83|0
1650469960000|2022-04-20 15:52:40|455.91|453.51|455.91|453.51|456.23|453.83|455.91|453.51|0
1650469970000|2022-04-20 15:52:50|455.75|453.35|455.42|453.02|455.91|453.51|455.42|453.02|0
1650469980000|2022-04-20 15:53:00|454.29|451.89|454.61|452.21|454.61|452.21|454.29|451.89|0
1650469990000|2022-04-20 15:53:10|454.78|452.38|454.29|451.89|454.78|452.38|454.29|451.89|0
1650470000000|2022-04-20 15:53:20|454.21|451.81|454.45|452.05|454.45|452.05|454.21|451.81|0
1650470010000|2022-04-20 15:53:30|454.13|451.73|454.61|452.21|454.61|452.21|454.13|451.73|0
1650470020000|2022-04-20 15:53:40|454.45|452.05|454.29|451.89|454.45|452.05|454.29|451.89|0
1650470030000|2022-04-20 15:53:50|454.61|452.21|455.1|452.7|455.1|452.7|454.61|452.21|0
1650470040000|2022-04-20 15:54:00|455.91|453.51|455.91|453.51|456.07|453.67|455.75|453.35|0
1650470050000|2022-04-20 15:54:10|456.07|453.67|455.75|453.35|456.07|453.67|455.75|453.35|0
1650470060000|2022-04-20 15:54:20|456.07|453.67|456.07|453.67|456.23|453.83|456.07|453.67|0
1650470070000|2022-04-20 15:54:30|456.23|453.83|455.91|453.51|456.23|453.83|455.91|453.51|0
1650470080000|2022-04-20 15:54:40|455.75|453.35|455.58|453.18|455.91|453.51|455.58|453.18|0
1650470090000|2022-04-20 15:54:50|455.75|453.35|455.58|453.18|455.75|453.35|455.58|453.18|0
1650470100000|2022-04-20 15:55:00|455.26|452.86|455.58|453.18|455.75|453.35|455.26|452.86|0
1650470110000|2022-04-20 15:55:10|455.91|453.51|456.07|453.67|456.07|453.67|455.91|453.51|0
1650470120000|2022-04-20 15:55:20|456.23|453.83|456.23|453.83|456.23|453.83|456.07|453.67|0
1650470130000|2022-04-20 15:55:30|456.07|453.67|456.88|454.48|456.88|454.48|456.07|453.67|0
1650470140000|2022-04-20 15:55:40|456.72|454.32|456.72|454.32|456.88|454.48|456.72|454.32|0
1650470150000|2022-04-20 15:55:50|456.39|453.99|456.23|453.83|456.39|453.99|456.23|453.83|0
1650470160000|2022-04-20 15:56:00|456.39|453.99|456.39|453.99|456.39|453.99|456.23|453.83|0
1650470170000|2022-04-20 15:56:10|456.72|454.32|457.2|454.8|457.2|454.8|456.72|454.32|0
1650470180000|2022-04-20 15:56:20|457.53|455.13|457.53|455.13|457.53|455.13|457.37|454.97|0
1650470190000|2022-04-20 15:56:30|457.69|455.29|457.69|455.29|457.69|455.29|457.69|455.29|0
1650470200000|2022-04-20 15:56:40|457.53|455.13|458.34|455.94|458.34|455.94|457.53|455.13|0
1650470210000|2022-04-20 15:56:50|458.5|456.1|458.83|456.43|458.83|456.43|458.5|456.1|0
1650470220000|2022-04-20 15:57:00|458.66|456.26|458.5|456.1|458.66|456.26|458.34|455.94|0
1650470230000|2022-04-20 15:57:10|458.66|456.26|458.5|456.1|458.66|456.26|458.5|456.1|0
1650470240000|2022-04-20 15:57:20|458.58|456.18|458.18|455.78|458.58|456.18|458.18|455.78|0
1650470250000|2022-04-20 15:57:30|458.01|455.61|458.01|455.61|458.09|455.69|458.01|455.61|0
1650470260000|2022-04-20 15:57:40|458.18|455.78|458.18|455.78|458.34|455.94|458.18|455.78|0
1650470270000|2022-04-20 15:57:50|458.01|455.61|457.69|455.29|458.01|455.61|457.69|455.29|0
1650470280000|2022-04-20 15:58:00|457.85|455.45|457.69|455.29|458.01|455.61|457.69|455.29|0
1650470290000|2022-04-20 15:58:10|457.53|455.13|457.36|454.96|457.53|455.13|457.2|454.8|0
1650470300000|2022-04-20 15:58:20|457.69|455.29|457.69|455.29|457.85|455.45|457.53|455.13|0
1650470310000|2022-04-20 15:58:30|458.34|455.94|458.5|456.1|458.58|456.18|458.34|455.94|0
1650470320000|2022-04-20 15:58:40|458.34|455.94|458.01|455.61|458.34|455.94|458.01|455.61|0
1650470330000|2022-04-20 15:58:50|457.85|455.45|457.69|455.29|457.85|455.45|457.53|455.13|0
1650470340000|2022-04-20 15:59:00|457.85|455.45|457.85|455.45|457.85|455.45|457.69|455.29|0
1650470350000|2022-04-20 15:59:10|458.01|455.61|457.69|455.29|458.01|455.61|457.69|455.29|0
1650470360000|2022-04-20 15:59:20|457.53|455.13|457.69|455.29|457.85|455.45|457.53|455.13|0
1650470370000|2022-04-20 15:59:30|458.01|455.61|458.01|455.61|458.09|455.69|458.01|455.61|0
1650470380000|2022-04-20 15:59:40|458.18|455.78|458.17|455.77|458.34|455.94|458.17|455.77|0
1650470390000|2022-04-20 15:59:50|458.01|455.61|458.01|455.61|458.01|455.61|458.01|455.61|0
1650470400000|2022-04-20 16:00:00|458.5|456.1|458.17|455.77|458.5|456.1|458.17|455.77|0
1650470410000|2022-04-20 16:00:10|458.5|456.1|458.34|455.94|458.5|456.1|458.09|455.69|0
1650470420000|2022-04-20 16:00:20|458.5|456.1|458.34|455.94|458.66|456.26|458.34|455.94|0
1650470430000|2022-04-20 16:00:30|458.17|455.77|458.5|456.1|458.5|456.1|458.17|455.77|0
1650470440000|2022-04-20 16:00:40|458.66|456.26|458.58|456.18|458.66|456.26|458.58|456.18|0
1650470450000|2022-04-20 16:00:50|458.66|456.26|458.41|456.01|458.66|456.26|458.41|456.01|0
1650470460000|2022-04-20 16:01:00|458.09|455.69|457.85|455.45|458.25|455.85|457.85|455.45|0
1650470470000|2022-04-20 16:01:10|457.69|455.29|457.69|455.29|457.85|455.45|457.69|455.29|0
1650470480000|2022-04-20 16:01:20|458.09|455.69|457.85|455.45|458.09|455.69|457.85|455.45|0
1650470490000|2022-04-20 16:01:30|458.01|455.61|458.34|455.94|458.34|455.94|457.85|455.45|0
1650470500000|2022-04-20 16:01:40|458.66|456.26|458.5|456.1|458.99|456.59|458.5|456.1|0
1650470510000|2022-04-20 16:01:50|458.66|456.26|458.82|456.42|458.82|456.42|458.66|456.26|0
1650470520000|2022-04-20 16:02:00|458.5|456.1|458.17|455.77|458.5|456.1|458.17|455.77|0
1650470530000|2022-04-20 16:02:10|458.34|455.94|458.5|456.1|458.66|456.26|458.34|455.94|0
1650470540000|2022-04-20 16:02:20|458.66|456.26|458.5|456.1|458.66|456.26|458.5|456.1|0
1650470550000|2022-04-20 16:02:30|458.17|455.77|458.09|455.69|458.17|455.77|458.01|455.61|0
1650470560000|2022-04-20 16:02:40|458.5|456.1|458.09|455.69|458.5|456.1|458.09|455.69|0
1650470570000|2022-04-20 16:02:50|458.17|455.77|458.34|455.94|458.34|455.94|458.17|455.77|0
1650470580000|2022-04-20 16:03:00|458.41|456.01|458.17|455.77|458.5|456.1|458.17|455.77|0
1650470590000|2022-04-20 16:03:10|457.85|455.45|457.69|455.29|457.85|455.45|457.69|455.29|0
1650470600000|2022-04-20 16:03:20|457.85|455.45|458.5|456.1|458.5|456.1|457.69|455.29|0
1650470610000|2022-04-20 16:03:30|458.66|456.26|458.66|456.26|458.99|456.59|458.5|456.1|0
1650470620000|2022-04-20 16:03:40|458.5|456.1|458.5|456.1|458.5|456.1|458.34|455.94|0
1650470630000|2022-04-20 16:03:50|458.66|456.26|458.34|455.94|458.66|456.26|458.34|455.94|0
1650470640000|2022-04-20 16:04:00|458.17|455.77|458.01|455.61|458.17|455.77|458.01|455.61|0
1650470650000|2022-04-20 16:04:10|458.17|455.77|458.17|455.77|458.17|455.77|458.17|455.77|0
1650470660000|2022-04-20 16:04:20|458.01|455.61|458.01|455.61|458.09|455.69|458.01|455.61|0
1650470670000|2022-04-20 16:04:30|457.85|455.45|457.85|455.45|457.85|455.45|457.69|455.29|0
1650470680000|2022-04-20 16:04:40|458.17|455.77|458.82|456.42|458.82|456.42|458.17|455.77|0
1650470690000|2022-04-20 16:04:50|458.5|456.1|458.66|456.26|458.66|456.26|458.33|455.93|0
1650470700000|2022-04-20 16:05:00|458.82|456.42|458.66|456.26|458.82|456.42|458.66|456.26|0
1650470710000|2022-04-20 16:05:10|458.82|456.42|458.98|456.58|459.31|456.91|458.82|456.42|0
1650470720000|2022-04-20 16:05:20|458.66|456.26|459.15|456.75|459.15|456.75|458.66|456.26|0
1650470730000|2022-04-20 16:05:30|459.31|456.91|459.63|457.23|459.63|457.23|459.31|456.91|0
1650470740000|2022-04-20 16:05:40|459.8|457.4|459.63|457.23|459.8|457.4|459.47|457.07|0
1650470750000|2022-04-20 16:05:50|459.31|456.91|459.47|457.07|459.47|457.07|459.31|456.91|0
1650470760000|2022-04-20 16:06:00|459.55|457.15|459.8|457.4|459.8|457.4|459.55|457.15|0
1650470770000|2022-04-20 16:06:10|459.47|457.07|459.63|457.23|459.8|457.4|459.47|457.07|0
1650470780000|2022-04-20 16:06:20|459.47|457.07|459.31|456.91|459.47|457.07|459.15|456.75|0
1650470790000|2022-04-20 16:06:30|459.15|456.75|459.47|457.07|459.47|457.07|459.15|456.75|0
1650470800000|2022-04-20 16:06:40|459.31|456.91|459.63|457.23|459.63|457.23|459.31|456.91|0
1650470810000|2022-04-20 16:06:50|459.47|457.07|459.31|456.91|459.47|457.07|459.22|456.82|0
1650470820000|2022-04-20 16:07:00|459.15|456.75|458.66|456.26|459.15|456.75|458.66|456.26|0
1650470830000|2022-04-20 16:07:10|458.5|456.1|458.66|456.26|458.66|456.26|458.5|456.1|0
1650470840000|2022-04-20 16:07:20|458.82|456.42|458.17|455.77|458.82|456.42|458.01|455.61|0
1650470850000|2022-04-20 16:07:30|458.33|455.93|458.01|455.61|458.33|455.93|458.01|455.61|0
1650470860000|2022-04-20 16:07:40|457.85|455.45|457.68|455.28|457.85|455.45|457.68|455.28|0
1650470870000|2022-04-20 16:07:50|457.85|455.45|457.52|455.12|457.85|455.45|457.52|455.12|0
1650470880000|2022-04-20 16:08:00|457.68|455.28|457.52|455.12|457.68|455.28|457.52|455.12|0
1650470890000|2022-04-20 16:08:10|457.36|454.96|457.2|454.8|457.36|454.96|457.04|454.64|0
1650470900000|2022-04-20 16:08:20|457.04|454.64|456.87|454.47|457.04|454.64|456.87|454.47|0
1650470910000|2022-04-20 16:08:30|457.04|454.64|456.55|454.15|457.2|454.8|456.55|454.15|0
1650470920000|2022-04-20 16:08:40|456.71|454.31|456.39|453.99|456.87|454.47|456.39|453.99|0
1650470930000|2022-04-20 16:08:50|456.06|453.66|454.61|452.21|456.06|453.66|454.61|452.21|0
1650470940000|2022-04-20 16:09:00|454.28|451.88|454.12|451.72|454.28|451.88|454.12|451.72|0
1650470950000|2022-04-20 16:09:10|453.96|451.56|454.28|451.88|454.28|451.88|453.8|451.4|0
1650470960000|2022-04-20 16:09:20|454.45|452.05|454.45|452.05|454.61|452.21|454.45|452.05|0
1650470970000|2022-04-20 16:09:30|454.28|451.88|454.77|452.37|454.77|452.37|454.28|451.88|0
1650470980000|2022-04-20 16:09:40|455.25|452.85|455.25|452.85|455.42|453.02|455.25|452.85|0
1650470990000|2022-04-20 16:09:50|455.42|453.02|455.49|453.09|455.49|453.09|455.25|452.85|0
1650471000000|2022-04-20 16:10:00|455.58|453.18|455.42|453.02|455.58|453.18|455.42|453.02|0
1650471010000|2022-04-20 16:10:10|455.25|452.85|454.44|452.04|455.25|452.85|454.44|452.04|0
1650471020000|2022-04-20 16:10:20|454.61|452.21|454.12|451.72|454.61|452.21|454.12|451.72|0
1650471030000|2022-04-20 16:10:30|453.96|451.56|453.96|451.56|453.96|451.56|453.64|451.24|0
1650471040000|2022-04-20 16:10:40|454.61|452.21|454.28|451.88|454.61|452.21|454.28|451.88|0
1650471050000|2022-04-20 16:10:50|454.12|451.72|454.28|451.88|454.28|451.88|454.12|451.72|0
1650471060000|2022-04-20 16:11:00|452.99|450.59|453.15|450.75|453.31|450.91|452.99|450.59|0
1650471070000|2022-04-20 16:11:10|453.31|450.91|452.99|450.59|453.31|450.91|452.99|450.59|0
1650471080000|2022-04-20 16:11:20|453.15|450.75|452.51|450.11|453.15|450.75|452.51|450.11|0
1650471090000|2022-04-20 16:11:30|452.42|450.02|452.83|450.43|452.83|450.43|452.42|450.02|0
1650471100000|2022-04-20 16:11:40|452.99|450.59|452.99|450.59|452.99|450.59|452.83|450.43|0
1650471110000|2022-04-20 16:11:50|452.83|450.43|452.67|450.27|452.83|450.43|452.67|450.27|0
1650471120000|2022-04-20 16:12:00|452.51|450.11|452.67|450.27|452.67|450.27|452.51|450.11|0
1650471130000|2022-04-20 16:12:10|452.51|450.11|452.51|450.11|452.67|450.27|452.51|450.11|0
1650471140000|2022-04-20 16:12:20|452.02|449.62|451.7|449.3|452.18|449.78|451.7|449.3|0
1650471150000|2022-04-20 16:12:30|451.86|449.46|451.86|449.46|451.86|449.46|451.7|449.3|0
1650471160000|2022-04-20 16:12:40|452.02|449.62|451.86|449.46|452.02|449.62|451.86|449.46|0
1650471170000|2022-04-20 16:12:50|452.18|449.78|451.86|449.46|452.18|449.78|451.86|449.46|0
1650471180000|2022-04-20 16:13:00|451.7|449.3|451.86|449.46|451.86|449.46|451.7|449.3|0
1650471190000|2022-04-20 16:13:10|451.7|449.3|451.38|448.98|451.7|449.3|451.38|448.98|0
1650471200000|2022-04-20 16:13:20|451.22|448.82|451.05|448.65|451.54|449.14|451.05|448.65|0
1650471210000|2022-04-20 16:13:30|451.22|448.82|451.22|448.82|451.22|448.82|451.22|448.82|0
1650471220000|2022-04-20 16:13:40|451.38|448.98|451.7|449.3|451.7|449.3|451.22|448.82|0
1650471230000|2022-04-20 16:13:50|451.86|449.46|452.34|449.94|452.34|449.94|451.86|449.46|0
1650471240000|2022-04-20 16:14:00|452.02|449.62|452.34|449.94|452.34|449.94|452.02|449.62|0
1650471250000|2022-04-20 16:14:10|452.42|450.02|452.02|449.62|452.42|450.02|452.02|449.62|0
1650471260000|2022-04-20 16:14:20|452.51|450.11|452.83|450.43|452.83|450.43|452.51|450.11|0
1650471270000|2022-04-20 16:14:30|452.67|450.27|452.18|449.78|452.67|450.27|452.18|449.78|0
1650471280000|2022-04-20 16:14:40|452.34|449.94|452.18|449.78|452.34|449.94|452.18|449.78|0
1650471290000|2022-04-20 16:14:50|452.34|449.94|451.86|449.46|452.34|449.94|451.86|449.46|0
1650471300000|2022-04-20 16:15:00|452.34|449.94|451.7|449.3|452.34|449.94|451.7|449.3|0
1650471310000|2022-04-20 16:15:10|452.02|449.62|451.7|449.3|452.02|449.62|451.54|449.14|0
1650471320000|2022-04-20 16:15:20|451.86|449.46|451.38|448.98|451.86|449.46|451.38|448.98|0
1650471330000|2022-04-20 16:15:30|451.54|449.14|451.54|449.14|451.54|449.14|451.38|448.98|0
1650471340000|2022-04-20 16:15:40|451.38|448.98|451.7|449.3|451.7|449.3|451.38|448.98|0
1650471350000|2022-04-20 16:15:50|451.54|449.14|451.54|449.14|451.54|449.14|451.54|449.14|0
1650471360000|2022-04-20 16:16:00|451.7|449.3|452.02|449.62|452.02|449.62|451.7|449.3|0
1650471370000|2022-04-20 16:16:10|452.34|449.94|452.5|450.1|452.5|450.1|452.34|449.94|0
1650471380000|2022-04-20 16:16:20|452.34|449.94|452.1|449.7|452.34|449.94|452.1|449.7|0
1650471390000|2022-04-20 16:16:30|452.02|449.62|451.86|449.46|452.02|449.62|451.86|449.46|0
1650471400000|2022-04-20 16:16:40|451.78|449.38|451.54|449.14|451.78|449.38|451.54|449.14|0
1650471410000|2022-04-20 16:16:50|451.38|448.98|451.54|449.14|451.54|449.14|451.38|448.98|0
1650471420000|2022-04-20 16:17:00|451.38|448.98|451.29|448.89|451.38|448.98|451.29|448.89|0
1650471430000|2022-04-20 16:17:10|451.38|448.98|451.38|448.98|451.54|449.14|451.38|448.98|0
1650471440000|2022-04-20 16:17:20|451.54|449.14|451.38|448.98|451.54|449.14|451.21|448.81|0
1650471450000|2022-04-20 16:17:30|451.54|449.14|451.7|449.3|451.7|449.3|451.54|449.14|0
1650471460000|2022-04-20 16:17:40|451.54|449.14|451.7|449.3|451.7|449.3|451.38|448.98|0
1650471470000|2022-04-20 16:17:50|452.18|449.78|452.34|449.94|452.34|449.94|452.18|449.78|0
1650471480000|2022-04-20 16:18:00|452.5|450.1|452.34|449.94|452.5|450.1|452.18|449.78|0
1650471490000|2022-04-20 16:18:10|452.18|449.78|452.66|450.26|452.66|450.26|452.18|449.78|0
1650471500000|2022-04-20 16:18:20|452.34|449.94|452.34|449.94|452.5|450.1|452.34|449.94|0
1650471510000|2022-04-20 16:18:30|452.18|449.78|452.5|450.1|452.5|450.1|452.18|449.78|0
1650471520000|2022-04-20 16:18:40|452.66|450.26|452.83|450.43|452.83|450.43|452.66|450.26|0
1650471530000|2022-04-20 16:18:50|452.99|450.59|452.99|450.59|452.99|450.59|452.83|450.43|0
1650471540000|2022-04-20 16:19:00|452.83|450.43|452.9|450.5|453.47|451.07|452.83|450.43|0
1650471550000|2022-04-20 16:19:10|453.15|450.75|453.31|450.91|453.31|450.91|453.15|450.75|0
1650471560000|2022-04-20 16:19:20|453.47|451.07|453.47|451.07|453.47|451.07|453.31|450.91|0
1650471570000|2022-04-20 16:19:30|453.63|451.23|453.47|451.07|453.63|451.23|453.47|451.07|0
1650471580000|2022-04-20 16:19:40|453.31|450.91|452.99|450.59|453.31|450.91|452.99|450.59|0
1650471590000|2022-04-20 16:19:50|452.83|450.43|452.83|450.43|452.99|450.59|452.83|450.43|0
1650471600000|2022-04-20 16:20:00|452.66|450.26|452.5|450.1|452.66|450.26|452.5|450.1|0
1650471610000|2022-04-20 16:20:10|452.34|449.94|452.58|450.18|452.66|450.26|452.34|449.94|0
1650471620000|2022-04-20 16:20:20|452.34|449.94|452.83|450.43|452.83|450.43|452.34|449.94|0
1650471630000|2022-04-20 16:20:30|452.66|450.26|452.66|450.26|452.66|450.26|452.5|450.1|0
1650471640000|2022-04-20 16:20:40|452.5|450.1|452.34|449.94|452.5|450.1|452.34|449.94|0
1650471650000|2022-04-20 16:20:50|452.18|449.78|452.02|449.62|452.18|449.78|452.02|449.62|0
1650471660000|2022-04-20 16:21:00|452.1|449.7|452.18|449.78|452.66|450.26|452.1|449.7|0
1650471670000|2022-04-20 16:21:10|452.02|449.62|452.18|449.78|452.34|449.94|452.02|449.62|0
1650471680000|2022-04-20 16:21:20|452.34|449.94|452.18|449.78|452.5|450.1|452.18|449.78|0
1650471690000|2022-04-20 16:21:30|452.34|449.94|452.02|449.62|452.34|449.94|452.02|449.62|0
1650471700000|2022-04-20 16:21:40|452.18|449.78|451.53|449.13|452.18|449.78|451.53|449.13|0
1650471710000|2022-04-20 16:21:50|451.7|449.3|451.37|448.97|451.7|449.3|451.37|448.97|0
1650471720000|2022-04-20 16:22:00|451.53|449.13|451.53|449.13|451.53|449.13|451.45|449.05|0
1650471730000|2022-04-20 16:22:10|451.7|449.3|451.53|449.13|451.7|449.3|451.45|449.05|0
1650471740000|2022-04-20 16:22:20|451.7|449.3|452.02|449.62|452.02|449.62|451.7|449.3|0
1650471750000|2022-04-20 16:22:30|452.18|449.78|452.66|450.26|452.66|450.26|452.18|449.78|0
1650471760000|2022-04-20 16:22:40|452.5|450.1|452.82|450.42|452.82|450.42|452.34|449.94|0
1650471770000|2022-04-20 16:22:50|452.99|450.59|452.99|450.59|453.15|450.75|452.99|450.59|0
1650471780000|2022-04-20 16:23:00|452.82|450.42|452.58|450.18|452.82|450.42|452.58|450.18|0
1650471790000|2022-04-20 16:23:10|452.34|449.94|452.66|450.26|452.66|450.26|452.34|449.94|0
1650471800000|2022-04-20 16:23:20|452.5|450.1|452.18|449.78|452.5|450.1|452.18|449.78|0
1650471810000|2022-04-20 16:23:30|451.86|449.46|452.02|449.62|452.02|449.62|451.86|449.46|0
1650471820000|2022-04-20 16:23:40|451.86|449.46|451.69|449.29|451.86|449.46|451.45|449.05|0
1650471830000|2022-04-20 16:23:50|451.53|449.13|451.53|449.13|451.53|449.13|451.29|448.89|0
1650471840000|2022-04-20 16:24:00|451.21|448.81|451.21|448.81|451.29|448.89|451.21|448.81|0
1650471850000|2022-04-20 16:24:10|451.37|448.97|451.05|448.65|451.37|448.97|451.05|448.65|0
1650471860000|2022-04-20 16:24:20|451.21|448.81|451.37|448.97|451.53|449.13|451.05|448.65|0
1650471870000|2022-04-20 16:24:30|451.05|448.65|451.53|449.13|451.53|449.13|451.05|448.65|0
1650471880000|2022-04-20 16:24:40|451.37|448.97|451.77|449.37|451.77|449.37|451.37|448.97|0
1650471890000|2022-04-20 16:24:50|451.69|449.29|451.86|449.46|451.86|449.46|451.69|449.29|0
1650471900000|2022-04-20 16:25:00|452.09|449.69|451.69|449.29|452.09|449.69|451.69|449.29|0
1650471910000|2022-04-20 16:25:10|451.37|448.97|451.53|449.13|451.69|449.29|451.37|448.97|0
1650471920000|2022-04-20 16:25:20|451.69|449.29|451.45|449.05|451.69|449.29|451.45|449.05|0
1650471930000|2022-04-20 16:25:30|451.37|448.97|451.37|448.97|451.45|449.05|451.37|448.97|0
1650471940000|2022-04-20 16:25:40|451.45|449.05|451.86|449.46|451.86|449.46|451.45|449.05|0
1650471950000|2022-04-20 16:25:50|451.93|449.53|451.86|449.46|451.93|449.53|451.86|449.46|0
1650471960000|2022-04-20 16:26:00|452.02|449.62|452.18|449.78|452.18|449.78|452.02|449.62|0
1650471970000|2022-04-20 16:26:10|452.02|449.62|452.02|449.62|452.02|449.62|451.85|449.45|0
1650471980000|2022-04-20 16:26:20|451.85|449.45|452.02|449.62|452.02|449.62|451.85|449.45|0
1650471990000|2022-04-20 16:26:30|451.69|449.29|451.53|449.13|451.69|449.29|451.53|449.13|0
1650472000000|2022-04-20 16:26:40|451.69|449.29|451.85|449.45|451.85|449.45|451.69|449.29|0
1650472010000|2022-04-20 16:26:50|451.69|449.29|451.53|449.13|451.85|449.45|451.53|449.13|0
1650472020000|2022-04-20 16:27:00|451.37|448.97|451.69|449.29|451.69|449.29|451.37|448.97|0
1650472030000|2022-04-20 16:27:10|451.85|449.45|451.53|449.13|451.85|449.45|451.53|449.13|0
1650472040000|2022-04-20 16:27:20|451.69|449.29|451.69|449.29|451.69|449.29|451.69|449.29|0
1650472050000|2022-04-20 16:27:30|451.53|449.13|451.37|448.97|451.53|449.13|451.37|448.97|0
1650472060000|2022-04-20 16:27:40|451.21|448.81|451.05|448.65|451.21|448.81|451.05|448.65|0
1650472070000|2022-04-20 16:27:50|451.37|448.97|451.05|448.65|451.37|448.97|451.05|448.65|0
1650472080000|2022-04-20 16:28:00|450.4|448|450.4|448|450.4|448|450.4|448|0
1650472090000|2022-04-20 16:28:10|450.24|447.84|450.57|448.17|450.57|448.17|450.08|447.68|0
1650472100000|2022-04-20 16:28:20|450.73|448.33|450.89|448.49|450.89|448.49|450.73|448.33|0
1650472110000|2022-04-20 16:28:30|450.57|448.17|450.57|448.17|450.57|448.17|450.57|448.17|0
1650472120000|2022-04-20 16:28:40|450.73|448.33|451.69|449.29|451.69|449.29|450.73|448.33|0
1650472130000|2022-04-20 16:28:50|451.53|449.13|452.01|449.61|452.01|449.61|451.53|449.13|0
1650472140000|2022-04-20 16:29:00|451.69|449.29|451.53|449.13|451.85|449.45|451.53|449.13|0
1650472150000|2022-04-20 16:29:10|451.69|449.29|451.53|449.13|451.69|449.29|451.37|448.97|0
1650472160000|2022-04-20 16:29:20|451.37|448.97|451.53|449.13|451.69|449.29|451.37|448.97|0
1650472170000|2022-04-20 16:29:30|451.85|449.45|451.85|449.45|451.85|449.45|451.69|449.29|0
1650472180000|2022-04-20 16:29:40|451.69|449.29|451.53|449.13|451.85|449.45|451.53|449.13|0
1650472190000|2022-04-20 16:29:50|451.37|448.97|451.69|449.29|451.69|449.29|451.37|448.97|0
1650472200000|2022-04-20 16:30:00|451.29|448.89|452.01|449.61|452.01|449.61|451.29|448.89|0
1650472210000|2022-04-20 16:30:10|451.69|449.29|451.53|449.13|451.69|449.29|451.53|449.13|0
1650472220000|2022-04-20 16:30:20|451.05|448.65|451.37|448.97|451.37|448.97|451.05|448.65|0
1650472230000|2022-04-20 16:30:30|451.53|449.13|451.53|449.13|451.69|449.29|451.53|449.13|0
1650472240000|2022-04-20 16:30:40|451.69|449.29|452.34|449.94|452.5|450.1|451.69|449.29|0
1650472250000|2022-04-20 16:30:50|452.5|450.1|452.34|449.94|452.82|450.42|452.34|449.94|0
1650472260000|2022-04-20 16:31:00|452.82|450.42|452.66|450.26|452.82|450.42|452.5|450.1|0
1650472270000|2022-04-20 16:31:10|452.98|450.58|453.14|450.74|453.14|450.74|452.98|450.58|0
1650472280000|2022-04-20 16:31:20|453.3|450.9|453.47|451.07|453.47|451.07|453.3|450.9|0
1650472290000|2022-04-20 16:31:30|453.54|451.14|453.63|451.23|453.63|451.23|453.47|451.07|0
1650472300000|2022-04-20 16:31:40|453.79|451.39|453.54|451.14|453.79|451.39|453.47|451.07|0
1650472310000|2022-04-20 16:31:50|453.47|451.07|453.3|450.9|453.54|451.14|453.3|450.9|0
1650472320000|2022-04-20 16:32:00|453.63|451.23|453.63|451.23|453.63|451.23|453.47|451.07|0
1650472330000|2022-04-20 16:32:10|453.95|451.55|453.63|451.23|453.95|451.55|453.63|451.23|0
1650472340000|2022-04-20 16:32:20|453.95|451.55|454.11|451.71|454.27|451.87|453.95|451.55|0
1650472350000|2022-04-20 16:32:30|454.27|451.87|455.24|452.84|455.24|452.84|454.27|451.87|0
1650472360000|2022-04-20 16:32:40|455.41|453.01|455.41|453.01|455.41|453.01|455|452.6|0
1650472370000|2022-04-20 16:32:50|455.73|453.33|455.41|453.01|455.89|453.49|455.41|453.01|0
1650472380000|2022-04-20 16:33:00|455.73|453.33|456.13|453.73|456.13|453.73|455.73|453.33|0
1650472390000|2022-04-20 16:33:10|456.21|453.81|455.57|453.17|456.21|453.81|455.57|453.17|0
1650472400000|2022-04-20 16:33:20|455.73|453.33|456.21|453.81|456.21|453.81|455.73|453.33|0
1650472410000|2022-04-20 16:33:30|455.89|453.49|456.21|453.81|456.21|453.81|455.89|453.49|0
1650472420000|2022-04-20 16:33:40|456.05|453.65|456.05|453.65|456.21|453.81|455.89|453.49|0
1650472430000|2022-04-20 16:33:50|455.89|453.49|455.32|452.92|455.89|453.49|455.32|452.92|0
1650472440000|2022-04-20 16:34:00|455.24|452.84|455.73|453.33|455.89|453.49|455.24|452.84|0
1650472450000|2022-04-20 16:34:10|455.89|453.49|455.89|453.49|456.21|453.81|455.89|453.49|0
1650472460000|2022-04-20 16:34:20|455.73|453.33|455.57|453.17|455.73|453.33|455.57|453.17|0
1650472470000|2022-04-20 16:34:30|455.4|453|455.57|453.17|455.57|453.17|455.4|453|0
1650472480000|2022-04-20 16:34:40|455.89|453.49|456.05|453.65|456.05|453.65|455.73|453.33|0
1650472490000|2022-04-20 16:34:50|456.21|453.81|455.89|453.49|456.21|453.81|455.89|453.49|0
1650472500000|2022-04-20 16:35:00|455.57|453.17|455.73|453.33|455.89|453.49|455.57|453.17|0
1650472510000|2022-04-20 16:35:10|455.57|453.17|455.4|453|455.57|453.17|455.4|453|0
1650472520000|2022-04-20 16:35:20|455.73|453.33|455.89|453.49|455.89|453.49|455.73|453.33|0
1650472530000|2022-04-20 16:35:30|456.21|453.81|456.05|453.65|456.21|453.81|456.05|453.65|0
1650472540000|2022-04-20 16:35:40|456.21|453.81|456.7|454.3|456.7|454.3|456.21|453.81|0
1650472550000|2022-04-20 16:35:50|456.78|454.38|456.86|454.46|456.86|454.46|456.78|454.38|0
1650472560000|2022-04-20 16:36:00|457.19|454.79|457.02|454.62|457.19|454.79|457.02|454.62|0
1650472570000|2022-04-20 16:36:10|457.19|454.79|457.19|454.79|457.19|454.79|457.19|454.79|0
1650472580000|2022-04-20 16:36:20|457.35|454.95|457.19|454.79|457.43|455.03|457.19|454.79|0
1650472590000|2022-04-20 16:36:30|457.51|455.11|457.43|455.03|457.51|455.11|457.43|455.03|0
1650472600000|2022-04-20 16:36:40|457.19|454.79|458|455.6|458|455.6|457.19|454.79|0
1650472610000|2022-04-20 16:36:50|458.32|455.92|458.16|455.76|458.32|455.92|458.16|455.76|0
1650472620000|2022-04-20 16:37:00|457.83|455.43|458.16|455.76|458.16|455.76|457.67|455.27|0
1650472630000|2022-04-20 16:37:10|458|455.6|458.32|455.92|458.32|455.92|458|455.6|0
1650472640000|2022-04-20 16:37:20|458.48|456.08|458.32|455.92|458.48|456.08|458.16|455.76|0
1650472650000|2022-04-20 16:37:30|458.07|455.67|458.32|455.92|458.32|455.92|458.07|455.67|0
1650472660000|2022-04-20 16:37:40|458.16|455.76|458.16|455.76|458.16|455.76|458.16|455.76|0
1650472670000|2022-04-20 16:37:50|458.24|455.84|458.32|455.92|458.32|455.92|458.24|455.84|0
1650472680000|2022-04-20 16:38:00|458.48|456.08|458.97|456.57|458.97|456.57|458.48|456.08|0
1650472690000|2022-04-20 16:38:10|458.88|456.48|458.97|456.57|458.97|456.57|458.88|456.48|0
1650472700000|2022-04-20 16:38:20|458.81|456.41|458.32|455.92|458.81|456.41|458.32|455.92|0
1650472710000|2022-04-20 16:38:30|458.24|455.84|457.83|455.43|458.24|455.84|457.83|455.43|0
1650472720000|2022-04-20 16:38:40|458|455.6|457.83|455.43|458|455.6|457.83|455.43|0
1650472730000|2022-04-20 16:38:50|458.16|455.76|457.83|455.43|458.16|455.76|457.83|455.43|0
1650472740000|2022-04-20 16:39:00|457.67|455.27|457.35|454.95|457.67|455.27|457.35|454.95|0
1650472750000|2022-04-20 16:39:10|457.18|454.78|457.02|454.62|457.18|454.78|457.02|454.62|0
1650472760000|2022-04-20 16:39:20|456.86|454.46|456.86|454.46|456.86|454.46|456.86|454.46|0
1650472770000|2022-04-20 16:39:30|456.7|454.3|456.7|454.3|456.7|454.3|456.7|454.3|0
1650472790000|2022-04-20 16:39:50|457.02|454.62|457.18|454.78|457.18|454.78|457.02|454.62|0
1650472800000|2022-04-20 16:40:00|456.86|454.46|456.86|454.46|457.02|454.62|456.86|454.46|0
1650472810000|2022-04-20 16:40:10|457.18|454.78|457.51|455.11|457.51|455.11|457.18|454.78|0
1650472820000|2022-04-20 16:40:20|457.83|455.43|457.35|454.95|457.83|455.43|457.35|454.95|0
1650472830000|2022-04-20 16:40:30|457.51|455.11|457.51|455.11|457.67|455.27|457.35|454.95|0
1650472840000|2022-04-20 16:40:40|457.67|455.27|457.35|454.95|457.67|455.27|457.18|454.78|0
1650472850000|2022-04-20 16:40:50|457.26|454.86|456.86|454.46|457.26|454.86|456.86|454.46|0
1650472860000|2022-04-20 16:41:00|456.7|454.3|456.7|454.3|456.7|454.3|456.53|454.13|0
1650472870000|2022-04-20 16:41:10|456.86|454.46|456.53|454.13|456.86|454.46|456.53|454.13|0
1650472880000|2022-04-20 16:41:20|456.37|453.97|456.53|454.13|456.53|454.13|456.37|453.97|0
1650472890000|2022-04-20 16:41:30|456.86|454.46|456.53|454.13|456.86|454.46|456.53|454.13|0
1650472900000|2022-04-20 16:41:40|456.86|454.46|456.86|454.46|456.86|454.46|456.7|454.3|0
1650472910000|2022-04-20 16:41:50|456.53|454.13|456.45|454.05|456.53|454.13|456.45|454.05|0
1650472920000|2022-04-20 16:42:00|456.53|454.13|456.05|453.65|456.53|454.13|456.05|453.65|0
1650472930000|2022-04-20 16:42:10|456.21|453.81|456.53|454.13|456.7|454.3|456.21|453.81|0
1650472940000|2022-04-20 16:42:20|456.21|453.81|456.37|453.97|456.37|453.97|456.05|453.65|0
1650472950000|2022-04-20 16:42:30|456.21|453.81|456.53|454.13|456.77|454.37|456.21|453.81|0
1650472960000|2022-04-20 16:42:40|456.37|453.97|456.37|453.97|456.37|453.97|456.37|453.97|0
1650472970000|2022-04-20 16:42:50|456.21|453.81|456.37|453.97|456.53|454.13|456.21|453.81|0
1650472980000|2022-04-20 16:43:00|456.53|454.13|456.7|454.3|456.7|454.3|456.53|454.13|0
1650472990000|2022-04-20 16:43:10|456.86|454.46|456.53|454.13|456.86|454.46|456.53|454.13|0
1650473000000|2022-04-20 16:43:20|456.37|453.97|456.53|454.13|456.53|454.13|456.37|453.97|0
1650473010000|2022-04-20 16:43:30|456.37|453.97|456.7|454.3|456.7|454.3|456.37|453.97|0
1650473020000|2022-04-20 16:43:40|456.37|453.97|456.37|453.97|456.37|453.97|456.37|453.97|0
1650473030000|2022-04-20 16:43:50|456.53|454.13|456.86|454.46|456.86|454.46|456.53|454.13|0
1650473040000|2022-04-20 16:44:00|457.02|454.62|456.53|454.13|457.02|454.62|456.53|454.13|0
1650473050000|2022-04-20 16:44:10|457.02|454.62|456.86|454.46|457.02|454.62|456.86|454.46|0
1650473060000|2022-04-20 16:44:20|457.02|454.62|457.34|454.94|457.34|454.94|457.02|454.62|0
1650473070000|2022-04-20 16:44:30|457.51|455.11|457.34|454.94|457.67|455.27|457.34|454.94|0
1650473080000|2022-04-20 16:44:40|457.18|454.78|457.18|454.78|457.18|454.78|457.18|454.78|0
1650473090000|2022-04-20 16:44:50|457.02|454.62|457.02|454.62|457.02|454.62|456.86|454.46|0
1650473100000|2022-04-20 16:45:00|457.18|454.78|457.18|454.78|457.18|454.78|457.02|454.62|0
1650473110000|2022-04-20 16:45:10|457.67|455.27|457.83|455.43|457.83|455.43|457.67|455.27|0
1650473120000|2022-04-20 16:45:20|457.99|455.59|457.83|455.43|457.99|455.59|457.83|455.43|0
1650473130000|2022-04-20 16:45:30|457.99|455.59|458.32|455.92|458.32|455.92|457.99|455.59|0
1650473140000|2022-04-20 16:45:40|458.48|456.08|458.15|455.75|458.48|456.08|458.15|455.75|0
1650473150000|2022-04-20 16:45:50|458.32|455.92|458.64|456.24|458.64|456.24|458.32|455.92|0
1650473160000|2022-04-20 16:46:00|458.97|456.57|458.64|456.24|458.97|456.57|458.64|456.24|0
1650473170000|2022-04-20 16:46:10|458.8|456.4|458.8|456.4|458.8|456.4|458.64|456.24|0
1650473180000|2022-04-20 16:46:20|458.64|456.24|459.13|456.73|459.13|456.73|458.64|456.24|0
1650473190000|2022-04-20 16:46:30|458.8|456.4|458.97|456.57|458.97|456.57|458.8|456.4|0
1650473200000|2022-04-20 16:46:40|459.13|456.73|459.13|456.73|459.13|456.73|459.13|456.73|0
1650473210000|2022-04-20 16:46:50|458.97|456.57|458.8|456.4|458.97|456.57|458.8|456.4|0
1650473220000|2022-04-20 16:47:00|458.97|456.57|459.13|456.73|459.13|456.73|458.97|456.57|0
1650473230000|2022-04-20 16:47:10|459.29|456.89|459.29|456.89|459.29|456.89|459.13|456.73|0
1650473240000|2022-04-20 16:47:20|459.13|456.73|458.97|456.57|459.29|456.89|458.97|456.57|0
1650473250000|2022-04-20 16:47:30|459.04|456.64|458.97|456.57|459.04|456.64|458.8|456.4|0
1650473260000|2022-04-20 16:47:40|458.8|456.4|458.8|456.4|458.8|456.4|458.8|456.4|0
1650473270000|2022-04-20 16:47:50|458.97|456.57|458.8|456.4|458.97|456.57|458.8|456.4|0
1650473280000|2022-04-20 16:48:00|458.64|456.24|458.64|456.24|458.64|456.24|458.64|456.24|0
1650473290000|2022-04-20 16:48:10|458.8|456.4|459.29|456.89|459.45|457.05|458.64|456.24|0
1650473300000|2022-04-20 16:48:20|458.96|456.56|460.1|457.7|460.1|457.7|458.96|456.56|0
1650473310000|2022-04-20 16:48:30|459.94|457.54|459.13|456.73|459.94|457.54|458.96|456.56|0
1650473320000|2022-04-20 16:48:40|459.45|457.05|459.78|457.38|459.94|457.54|459.45|457.05|0
1650473330000|2022-04-20 16:48:50|459.61|457.21|459.45|457.05|459.61|457.21|459.45|457.05|0
1650473340000|2022-04-20 16:49:00|459.29|456.89|458.8|456.4|459.29|456.89|458.8|456.4|0
1650473350000|2022-04-20 16:49:10|458.64|456.24|458.31|455.91|458.64|456.24|458.15|455.75|0
1650473360000|2022-04-20 16:49:20|458.48|456.08|458.8|456.4|458.8|456.4|458.48|456.08|0
1650473370000|2022-04-20 16:49:30|458.64|456.24|459.13|456.73|459.13|456.73|458.64|456.24|0
1650473380000|2022-04-20 16:49:40|459.29|456.89|459.29|456.89|459.29|456.89|459.29|456.89|0
1650473390000|2022-04-20 16:49:50|459.13|456.73|459.29|456.89|459.29|456.89|459.13|456.73|0
1650473400000|2022-04-20 16:50:00|459.45|457.05|459.61|457.21|459.78|457.38|459.45|457.05|0
1650473410000|2022-04-20 16:50:10|459.45|457.05|459.94|457.54|459.94|457.54|459.45|457.05|0
1650473420000|2022-04-20 16:50:20|460.1|457.7|460.92|458.52|460.92|458.52|460.1|457.7|0
1650473430000|2022-04-20 16:50:30|460.75|458.35|460.59|458.19|460.91|458.51|460.59|458.19|0
1650473440000|2022-04-20 16:50:40|460.75|458.35|460.91|458.51|460.91|458.51|460.75|458.35|0
1650473450000|2022-04-20 16:50:50|460.75|458.35|460.75|458.35|460.91|458.51|460.75|458.35|0
1650473460000|2022-04-20 16:51:00|460.59|458.19|460.91|458.51|460.91|458.51|460.59|458.19|0
1650473470000|2022-04-20 16:51:10|460.75|458.35|460.75|458.35|460.75|458.35|460.59|458.19|0
1650473480000|2022-04-20 16:51:20|460.59|458.19|460.43|458.03|460.59|458.19|460.43|458.03|0
1650473490000|2022-04-20 16:51:30|460.26|457.86|460.26|457.86|460.26|457.86|460.02|457.62|0
1650473500000|2022-04-20 16:51:40|460.1|457.7|460.1|457.7|460.1|457.7|459.94|457.54|0
1650473510000|2022-04-20 16:51:50|459.94|457.54|459.61|457.21|459.94|457.54|459.61|457.21|0
1650473520000|2022-04-20 16:52:00|460.26|457.86|460.1|457.7|460.43|458.03|460.1|457.7|0
1650473530000|2022-04-20 16:52:10|460.26|457.86|460.59|458.19|460.59|458.19|460.26|457.86|0
1650473540000|2022-04-20 16:52:20|460.75|458.35|461.08|458.68|461.24|458.84|460.75|458.35|0
1650473550000|2022-04-20 16:52:30|461.4|459|461.73|459.33|461.73|459.33|461.4|459|0
1650473560000|2022-04-20 16:52:40|461.89|459.49|461.73|459.33|461.89|459.49|461.73|459.33|0
1650473570000|2022-04-20 16:52:50|461.57|459.17|461.57|459.17|461.57|459.17|461.4|459|0
1650473580000|2022-04-20 16:53:00|461.89|459.49|461.73|459.33|462.22|459.82|461.73|459.33|0
1650473590000|2022-04-20 16:53:10|461.89|459.49|461.08|458.68|461.89|459.49|461.08|458.68|0
1650473600000|2022-04-20 16:53:20|460.91|458.51|460.91|458.51|460.91|458.51|460.75|458.35|0
1650473610000|2022-04-20 16:53:30|460.75|458.35|460.59|458.19|460.75|458.35|460.59|458.19|0
1650473620000|2022-04-20 16:53:40|460.43|458.03|460.43|458.03|460.43|458.03|460.43|458.03|0
1650473630000|2022-04-20 16:53:50|460.59|458.19|461.08|458.68|461.08|458.68|460.59|458.19|0
1650473640000|2022-04-20 16:54:00|460.91|458.51|460.75|458.35|460.91|458.51|460.75|458.35|0
1650473650000|2022-04-20 16:54:10|460.59|458.19|460.26|457.86|460.59|458.19|460.26|457.86|0
1650473660000|2022-04-20 16:54:20|460.43|458.03|460.59|458.19|460.75|458.35|460.43|458.03|0
1650473670000|2022-04-20 16:54:30|460.26|457.86|460.43|458.03|460.43|458.03|460.26|457.86|0
1650473680000|2022-04-20 16:54:40|460.42|458.02|460.42|458.02|460.42|458.02|460.26|457.86|0
1650473690000|2022-04-20 16:54:50|460.59|458.19|460.26|457.86|460.59|458.19|460.26|457.86|0
1650473700000|2022-04-20 16:55:00|460.42|458.02|460.59|458.19|460.75|458.35|460.42|458.02|0
1650473710000|2022-04-20 16:55:10|460.75|458.35|460.91|458.51|460.91|458.51|460.75|458.35|0
1650473720000|2022-04-20 16:55:20|460.59|458.19|460.59|458.19|460.75|458.35|460.59|458.19|0
1650473730000|2022-04-20 16:55:30|460.75|458.35|460.91|458.51|460.91|458.51|460.75|458.35|0
1650473740000|2022-04-20 16:55:40|461.08|458.68|460.91|458.51|461.08|458.68|460.91|458.51|0
1650473750000|2022-04-20 16:55:50|460.83|458.43|460.83|458.43|460.83|458.43|460.83|458.43|0
1650473760000|2022-04-20 16:56:00|460.91|458.51|461.24|458.84|461.24|458.84|460.91|458.51|0
1650473770000|2022-04-20 16:56:10|461.56|459.16|461.4|459|461.56|459.16|461.4|459|0
1650473780000|2022-04-20 16:56:20|461.24|458.84|460.59|458.19|461.24|458.84|460.59|458.19|0
1650473790000|2022-04-20 16:56:30|460.26|457.86|460.1|457.7|460.26|457.86|460.1|457.7|0
1650473800000|2022-04-20 16:56:40|460.26|457.86|460.1|457.7|460.26|457.86|460.1|457.7|0
1650473810000|2022-04-20 16:56:50|459.94|457.54|461.53|459.13|461.53|459.13|459.94|457.54|0
1650473820000|2022-04-20 16:57:00|461.69|459.29|461.37|458.97|461.69|459.29|461.37|458.97|0
1650473830000|2022-04-20 16:57:10|461.28|458.88|461.04|458.64|461.28|458.88|460.88|458.48|0
1650473840000|2022-04-20 16:57:20|460.88|458.48|460.39|457.99|460.88|458.48|460.39|457.99|0
1650473850000|2022-04-20 16:57:30|460.55|458.15|460.08|457.68|461.04|458.64|460.08|457.68|0
1650473860000|2022-04-20 16:57:40|460.24|457.84|460.08|457.68|460.24|457.84|460.08|457.68|0
1650473870000|2022-04-20 16:57:50|460|457.6|460.08|457.68|460.08|457.68|460|457.6|0
1650473880000|2022-04-20 16:58:00|459.76|457.36|459.92|457.52|459.92|457.52|459.76|457.36|0
1650473890000|2022-04-20 16:58:10|459.76|457.36|460.08|457.68|460.08|457.68|459.76|457.36|0
1650473900000|2022-04-20 16:58:20|460.24|457.84|460.41|458.01|460.41|458.01|460.08|457.68|0
1650473910000|2022-04-20 16:58:30|460.24|457.84|460.24|457.84|460.41|458.01|460.24|457.84|0
1650473920000|2022-04-20 16:58:40|460.08|457.68|460.08|457.68|460.24|457.84|460.08|457.68|0
1650473930000|2022-04-20 16:58:50|459.92|457.52|459.92|457.52|460.08|457.68|459.92|457.52|0
1650473940000|2022-04-20 16:59:00|459.76|457.36|460.08|457.68|460.08|457.68|459.76|457.36|0
1650473950000|2022-04-20 16:59:10|459.76|457.36|459.59|457.19|459.76|457.36|459.59|457.19|0
1650473960000|2022-04-20 16:59:20|459.76|457.36|459.92|457.52|460.08|457.68|459.76|457.36|0
1650473970000|2022-04-20 16:59:30|460.24|457.84|460.41|458.01|460.41|458.01|460.24|457.84|0
1650473980000|2022-04-20 16:59:40|460.57|458.17|460.24|457.84|460.57|458.17|460.24|457.84|0
1650473990000|2022-04-20 16:59:50|460.32|457.92|460.24|457.84|460.32|457.92|460.08|457.68|0
1650474000000|2022-04-20 17:00:00|460.32|457.92|460.24|457.84|460.73|458.33|460.24|457.84|0
1650474010000|2022-04-20 17:00:10|460.57|458.17|460.24|457.84|460.57|458.17|460.24|457.84|0
1650474020000|2022-04-20 17:00:20|460.73|458.33|460.73|458.33|460.73|458.33|460.73|458.33|0
1650474030000|2022-04-20 17:00:30|460.65|458.25|460.08|457.68|460.73|458.33|460.08|457.68|0
1650474040000|2022-04-20 17:00:40|460.24|457.84|460.73|458.33|460.73|458.33|460.24|457.84|0
1650474050000|2022-04-20 17:00:50|460.81|458.41|461.38|458.98|461.38|458.98|460.81|458.41|0
1650474060000|2022-04-20 17:01:00|461.71|459.31|461.38|458.98|461.71|459.31|461.38|458.98|0
1650474070000|2022-04-20 17:01:10|461.22|458.82|460.97|458.57|461.22|458.82|460.73|458.33|0
1650474080000|2022-04-20 17:01:20|461.22|458.82|461.22|458.82|461.22|458.82|461.22|458.82|0
1650474090000|2022-04-20 17:01:30|461.06|458.66|460.73|458.33|461.06|458.66|460.73|458.33|0
1650474100000|2022-04-20 17:01:40|460.57|458.17|460.89|458.49|460.89|458.49|460.57|458.17|0
1650474110000|2022-04-20 17:01:50|460.73|458.33|460.73|458.33|460.73|458.33|460.73|458.33|0
1650474120000|2022-04-20 17:02:00|460.89|458.49|461.54|459.14|461.54|459.14|460.4|458|0
1650474130000|2022-04-20 17:02:10|461.87|459.47|461.54|459.14|461.87|459.47|461.54|459.14|0
1650474140000|2022-04-20 17:02:20|461.22|458.82|461.22|458.82|461.22|458.82|460.97|458.57|0
1650474150000|2022-04-20 17:02:30|461.05|458.65|461.38|458.98|461.38|458.98|461.05|458.65|0
1650474160000|2022-04-20 17:02:40|461.87|459.47|461.87|459.47|462.03|459.63|461.87|459.47|0
1650474170000|2022-04-20 17:02:50|461.71|459.31|461.71|459.31|461.71|459.31|461.62|459.22|0
1650474180000|2022-04-20 17:03:00|461.87|459.47|461.87|459.47|461.87|459.47|461.71|459.31|0
1650474190000|2022-04-20 17:03:10|461.71|459.31|461.22|458.82|461.71|459.31|461.05|458.65|0
1650474200000|2022-04-20 17:03:20|461.05|458.65|461.54|459.14|461.54|459.14|461.05|458.65|0
1650474210000|2022-04-20 17:03:30|461.22|458.82|461.05|458.65|461.29|458.89|461.05|458.65|0
1650474220000|2022-04-20 17:03:40|461.22|458.82|461.05|458.65|461.22|458.82|461.05|458.65|0
1650474230000|2022-04-20 17:03:50|461.22|458.82|462.19|459.79|462.19|459.79|461.22|458.82|0
1650474240000|2022-04-20 17:04:00|462.36|459.96|462.68|460.28|462.68|460.28|462.36|459.96|0
1650474250000|2022-04-20 17:04:10|462.84|460.44|463.17|460.77|463.17|460.77|462.84|460.44|0
1650474260000|2022-04-20 17:04:20|463.01|460.61|462.52|460.12|463.01|460.61|462.52|460.12|0
1650474270000|2022-04-20 17:04:30|462.84|460.44|462.52|460.12|462.84|460.44|462.52|460.12|0
1650474280000|2022-04-20 17:04:40|462.68|460.28|462.6|460.2|462.76|460.36|462.6|460.2|0
1650474290000|2022-04-20 17:04:50|462.52|460.12|462.36|459.96|462.52|460.12|462.36|459.96|0
1650474300000|2022-04-20 17:05:00|462.84|460.44|462.68|460.28|462.84|460.44|462.68|460.28|0
1650474310000|2022-04-20 17:05:10|462.84|460.44|462.84|460.44|462.84|460.44|462.68|460.28|0
1650474320000|2022-04-20 17:05:20|463.01|460.61|463.17|460.77|463.17|460.77|463.01|460.61|0
1650474330000|2022-04-20 17:05:30|463.01|460.61|462.36|459.96|463.01|460.61|462.36|459.96|0
1650474340000|2022-04-20 17:05:40|462.52|460.12|462.52|460.12|462.52|460.12|462.52|460.12|0
1650474350000|2022-04-20 17:05:50|462.68|460.28|462.68|460.28|462.68|460.28|462.68|460.28|0
1650474360000|2022-04-20 17:06:00|462.52|460.12|462.19|459.79|462.52|460.12|462.19|459.79|0
1650474370000|2022-04-20 17:06:10|461.87|459.47|462.19|459.79|462.27|459.87|461.87|459.47|0
1650474380000|2022-04-20 17:06:20|462.03|459.63|461.87|459.47|462.03|459.63|461.87|459.47|0
1650474390000|2022-04-20 17:06:30|461.7|459.3|461.87|459.47|461.87|459.47|461.7|459.3|0
1650474400000|2022-04-20 17:06:40|461.78|459.38|461.38|458.98|461.78|459.38|461.38|458.98|0
1650474410000|2022-04-20 17:06:50|461.13|458.73|460.89|458.49|461.13|458.73|460.89|458.49|0
1650474420000|2022-04-20 17:07:00|461.05|458.65|461.13|458.73|461.13|458.73|461.05|458.65|0
1650474430000|2022-04-20 17:07:10|461.05|458.65|461.38|458.98|461.38|458.98|460.81|458.41|0
1650474440000|2022-04-20 17:07:20|461.54|459.14|461.22|458.82|461.54|459.14|461.22|458.82|0
1650474450000|2022-04-20 17:07:30|461.05|458.65|461.05|458.65|461.05|458.65|460.89|458.49|0
1650474460000|2022-04-20 17:07:40|461.22|458.82|460.89|458.49|461.22|458.82|460.89|458.49|0
1650474470000|2022-04-20 17:07:50|461.05|458.65|461.21|458.81|461.21|458.81|461.05|458.65|0
1650474480000|2022-04-20 17:08:00|460.89|458.49|460.73|458.33|460.89|458.49|460.73|458.33|0
1650474490000|2022-04-20 17:08:10|460.89|458.49|458.78|456.38|461.05|458.65|458.78|456.38|0
1650474500000|2022-04-20 17:08:20|459.1|456.7|459.26|456.86|459.43|457.03|459.1|456.7|0
1650474510000|2022-04-20 17:08:30|458.78|456.38|458.29|455.89|458.78|456.38|457.64|455.24|0
1650474520000|2022-04-20 17:08:40|458.13|455.73|458.45|456.05|458.62|456.22|458.13|455.73|0
1650474530000|2022-04-20 17:08:50|458.78|456.38|458.78|456.38|458.78|456.38|458.62|456.22|0
1650474540000|2022-04-20 17:09:00|458.94|456.54|458.94|456.54|458.94|456.54|458.78|456.38|0
1650474550000|2022-04-20 17:09:10|459.43|457.03|459.43|457.03|459.59|457.19|459.43|457.03|0
1650474560000|2022-04-20 17:09:20|459.59|457.19|459.5|457.1|459.59|457.19|459.5|457.1|0
1650474570000|2022-04-20 17:09:30|459.59|457.19|459.91|457.51|459.91|457.51|459.59|457.19|0
1650474580000|2022-04-20 17:09:40|459.75|457.35|459.59|457.19|459.75|457.35|459.59|457.19|0
1650474590000|2022-04-20 17:09:50|459.83|457.43|459.67|457.27|459.83|457.43|459.67|457.27|0
1650474600000|2022-04-20 17:10:00|459.1|456.7|459.1|456.7|459.26|456.86|458.94|456.54|0
1650474610000|2022-04-20 17:10:10|458.94|456.54|459.43|457.03|459.43|457.03|458.94|456.54|0
1650474620000|2022-04-20 17:10:20|459.5|457.1|459.26|456.86|459.5|457.1|459.26|456.86|0
1650474630000|2022-04-20 17:10:30|459.43|457.03|459.43|457.03|459.59|457.19|459.43|457.03|0
1650474640000|2022-04-20 17:10:40|459.59|457.19|459.91|457.51|459.91|457.51|459.59|457.19|0
1650474650000|2022-04-20 17:10:50|460.08|457.68|459.43|457.03|460.08|457.68|459.43|457.03|0
1650474660000|2022-04-20 17:11:00|459.26|456.86|459.26|456.86|459.43|457.03|459.26|456.86|0
1650474670000|2022-04-20 17:11:10|459.43|457.03|459.1|456.7|459.43|457.03|459.1|456.7|0
1650474680000|2022-04-20 17:11:20|459.59|457.19|459.67|457.27|459.67|457.27|459.59|457.19|0
1650474690000|2022-04-20 17:11:30|459.75|457.35|459.91|457.51|460.08|457.68|459.75|457.35|0
1650474700000|2022-04-20 17:11:40|460.08|457.68|460.24|457.84|460.24|457.84|460.08|457.68|0
1650474710000|2022-04-20 17:11:50|460.08|457.68|460.4|458|460.4|458|460.08|457.68|0
1650474720000|2022-04-20 17:12:00|460.24|457.84|460.24|457.84|460.4|458|460.24|457.84|0
1650474730000|2022-04-20 17:12:10|460.56|458.16|461.54|459.14|461.54|459.14|460.56|458.16|0
1650474740000|2022-04-20 17:12:20|462.03|459.63|461.78|459.38|462.03|459.63|461.78|459.38|0
1650474750000|2022-04-20 17:12:30|461.7|459.3|461.45|459.05|461.86|459.46|461.45|459.05|0
1650474760000|2022-04-20 17:12:40|461.38|458.98|461.86|459.46|461.86|459.46|461.38|458.98|0
1650474770000|2022-04-20 17:12:50|461.7|459.3|461.86|459.46|461.86|459.46|461.54|459.14|0
1650474780000|2022-04-20 17:13:00|462.19|459.79|462.59|460.19|462.59|460.19|462.19|459.79|0
1650474790000|2022-04-20 17:13:10|462.68|460.28|462.84|460.44|463.33|460.93|462.51|460.11|0
1650474800000|2022-04-20 17:13:20|462.68|460.28|462.35|459.95|462.68|460.28|462.35|459.95|0
1650474810000|2022-04-20 17:13:30|462.19|459.79|462.35|459.95|462.35|459.95|462.19|459.79|0
1650474820000|2022-04-20 17:13:40|462.68|460.28|462.84|460.44|462.84|460.44|462.51|460.11|0
1650474830000|2022-04-20 17:13:50|463|460.6|463.17|460.77|463.33|460.93|463|460.6|0
1650474840000|2022-04-20 17:14:00|462.84|460.44|463|460.6|463.17|460.77|462.76|460.36|0
1650474850000|2022-04-20 17:14:10|463.17|460.77|463.49|461.09|463.49|461.09|463.17|460.77|0
1650474860000|2022-04-20 17:14:20|463.33|460.93|463.17|460.77|463.33|460.93|463.17|460.77|0
1650474870000|2022-04-20 17:14:30|463|460.6|462.84|460.44|463|460.6|462.68|460.28|0
1650474880000|2022-04-20 17:14:40|462.68|460.28|462.68|460.28|462.84|460.44|462.68|460.28|0
1650474890000|2022-04-20 17:14:50|462.51|460.11|462.51|460.11|462.68|460.28|462.51|460.11|0
1650474900000|2022-04-20 17:15:00|462.35|459.95|462.43|460.03|462.43|460.03|462.35|459.95|0
1650474910000|2022-04-20 17:15:10|462.35|459.95|462.84|460.44|462.84|460.44|462.35|459.95|0
1650474920000|2022-04-20 17:15:20|462.68|460.28|462.68|460.28|462.68|460.28|462.51|460.11|0
1650474930000|2022-04-20 17:15:30|462.84|460.44|463.65|461.25|463.65|461.25|462.84|460.44|0
1650474940000|2022-04-20 17:15:40|463.49|461.09|463.65|461.25|463.9|461.5|463.49|461.09|0
1650474950000|2022-04-20 17:15:50|463.82|461.42|463.98|461.58|463.98|461.58|463.82|461.42|0
1650474960000|2022-04-20 17:16:00|464.14|461.74|463.82|461.42|464.14|461.74|463.82|461.42|0
1650474970000|2022-04-20 17:16:10|463.98|461.58|463.98|461.58|464.22|461.82|463.98|461.58|0
1650474980000|2022-04-20 17:16:20|464.14|461.74|464.14|461.74|464.14|461.74|464.14|461.74|0
1650474990000|2022-04-20 17:16:30|464.22|461.82|464.31|461.91|464.31|461.91|464.22|461.82|0
1650475000000|2022-04-20 17:16:40|463.98|461.58|463.98|461.58|464.14|461.74|463.98|461.58|0
1650475010000|2022-04-20 17:16:50|464.14|461.74|464.14|461.74|464.31|461.91|464.14|461.74|0
1650475020000|2022-04-20 17:17:00|464.31|461.91|464.31|461.91|464.31|461.91|464.31|461.91|0
1650475030000|2022-04-20 17:17:10|463.16|460.76|463.33|460.93|463.33|460.93|463.16|460.76|0
1650475040000|2022-04-20 17:17:20|463|460.6|463|460.6|463|460.6|463|460.6|0
1650475050000|2022-04-20 17:17:30|462.84|460.44|462.84|460.44|462.84|460.44|462.68|460.28|0
1650475060000|2022-04-20 17:17:40|463|460.6|462.68|460.28|463|460.6|462.51|460.11|0
1650475070000|2022-04-20 17:17:50|462.35|459.95|462.19|459.79|462.43|460.03|462.19|459.79|0
1650475080000|2022-04-20 17:18:00|462.02|459.62|461.86|459.46|462.02|459.62|461.86|459.46|0
1650475090000|2022-04-20 17:18:10|461.7|459.3|461.86|459.46|461.86|459.46|461.7|459.3|0
1650475100000|2022-04-20 17:18:20|461.7|459.3|461.7|459.3|461.7|459.3|461.54|459.14|0
1650475110000|2022-04-20 17:18:30|461.54|459.14|461.21|458.81|461.54|459.14|461.21|458.81|0
1650475120000|2022-04-20 17:18:40|461.05|458.65|461.21|458.81|461.21|458.81|461.05|458.65|0
1650475130000|2022-04-20 17:18:50|461.05|458.65|460.56|458.16|461.05|458.65|460.56|458.16|0
1650475140000|2022-04-20 17:19:00|460.07|457.67|459.91|457.51|460.07|457.67|459.91|457.51|0
1650475150000|2022-04-20 17:19:10|459.58|457.18|459.75|457.35|459.75|457.35|459.58|457.18|0
1650475160000|2022-04-20 17:19:20|459.99|457.59|459.58|457.18|459.99|457.59|459.58|457.18|0
1650475170000|2022-04-20 17:19:30|459.42|457.02|459.26|456.86|459.42|457.02|459.26|456.86|0
1650475180000|2022-04-20 17:19:40|459.42|457.02|459.91|457.51|459.91|457.51|459.42|457.02|0
1650475190000|2022-04-20 17:19:50|460.07|457.67|460.07|457.67|460.07|457.67|459.91|457.51|0
1650475200000|2022-04-20 17:20:00|459.82|457.42|459.58|457.18|459.82|457.42|459.42|457.02|0
1650475210000|2022-04-20 17:20:10|459.42|457.02|459.26|456.86|459.42|457.02|459.26|456.86|0
1650475220000|2022-04-20 17:20:20|459.42|457.02|459.42|457.02|459.42|457.02|459.42|457.02|0
1650475230000|2022-04-20 17:20:30|459.26|456.86|459.58|457.18|459.58|457.18|459.26|456.86|0
1650475240000|2022-04-20 17:20:40|459.42|457.02|459.26|456.86|459.75|457.35|459.26|456.86|0
1650475250000|2022-04-20 17:20:50|459.42|457.02|459.75|457.35|459.75|457.35|459.42|457.02|0
1650475260000|2022-04-20 17:21:00|459.91|457.51|459.75|457.35|459.91|457.51|459.75|457.35|0
1650475270000|2022-04-20 17:21:10|459.58|457.18|459.58|457.18|459.66|457.26|459.58|457.18|0
1650475280000|2022-04-20 17:21:20|459.75|457.35|459.42|457.02|459.75|457.35|459.42|457.02|0
1650475290000|2022-04-20 17:21:30|459.26|456.86|459.26|456.86|459.26|456.86|459.26|456.86|0
1650475300000|2022-04-20 17:21:40|459.42|457.02|459.42|457.02|459.42|457.02|459.42|457.02|0
1650475310000|2022-04-20 17:21:50|459.58|457.18|459.42|457.02|459.58|457.18|459.42|457.02|0
1650475320000|2022-04-20 17:22:00|459.58|457.18|459.75|457.35|459.75|457.35|459.42|457.02|0
1650475330000|2022-04-20 17:22:10|459.66|457.26|459.91|457.51|459.91|457.51|459.66|457.26|0
1650475340000|2022-04-20 17:22:20|460.07|457.67|460.07|457.67|460.23|457.83|460.07|457.67|0
1650475350000|2022-04-20 17:22:30|460.23|457.83|460.88|458.48|460.88|458.48|460.23|457.83|0
1650475360000|2022-04-20 17:22:40|461.05|458.65|460.4|458|461.05|458.65|460.4|458|0
1650475370000|2022-04-20 17:22:50|460.23|457.83|460.23|457.83|460.23|457.83|460.23|457.83|0
1650475380000|2022-04-20 17:23:00|460.4|458|460.47|458.07|460.56|458.16|460.4|458|0
1650475390000|2022-04-20 17:23:10|460.56|458.16|460.72|458.32|460.72|458.32|460.56|458.16|0
1650475400000|2022-04-20 17:23:20|460.47|458.07|460.56|458.16|460.56|458.16|460.23|457.83|0
1650475410000|2022-04-20 17:23:30|460.72|458.32|460.39|457.99|460.72|458.32|460.39|457.99|0
1650475420000|2022-04-20 17:23:40|460.23|457.83|459.74|457.34|460.23|457.83|459.74|457.34|0
1650475430000|2022-04-20 17:23:50|459.58|457.18|460.56|458.16|460.56|458.16|459.58|457.18|0
1650475440000|2022-04-20 17:24:00|460.72|458.32|460.88|458.48|460.88|458.48|460.72|458.32|0
1650475450000|2022-04-20 17:24:10|460.72|458.32|460.23|457.83|460.72|458.32|460.23|457.83|0
1650475460000|2022-04-20 17:24:20|460.07|457.67|460.23|457.83|460.23|457.83|460.07|457.67|0
1650475470000|2022-04-20 17:24:30|460.39|457.99|460.39|457.99|460.39|457.99|460.23|457.83|0
1650475480000|2022-04-20 17:24:40|460.56|458.16|460.72|458.32|460.72|458.32|460.56|458.16|0
1650475490000|2022-04-20 17:24:50|460.56|458.16|460.56|458.16|460.72|458.32|460.56|458.16|0
1650475500000|2022-04-20 17:25:00|460.72|458.32|460.39|457.99|460.72|458.32|460.39|457.99|0
1650475510000|2022-04-20 17:25:10|460.88|458.48|460.39|457.99|460.88|458.48|460.39|457.99|0
1650475520000|2022-04-20 17:25:20|460.23|457.83|459.74|457.34|460.23|457.83|459.74|457.34|0
1650475530000|2022-04-20 17:25:30|459.42|457.02|459.58|457.18|459.58|457.18|459.42|457.02|0
1650475540000|2022-04-20 17:25:40|459.09|456.69|459.09|456.69|459.09|456.69|458.93|456.53|0
1650475550000|2022-04-20 17:25:50|459.26|456.86|459.09|456.69|459.42|457.02|459.09|456.69|0
1650475560000|2022-04-20 17:26:00|458.93|456.53|458.93|456.53|458.93|456.53|458.93|456.53|0
1650475570000|2022-04-20 17:26:10|458.77|456.37|458.93|456.53|458.93|456.53|458.77|456.37|0
1650475580000|2022-04-20 17:26:20|458.85|456.45|458.93|456.53|458.93|456.53|458.77|456.37|0
1650475590000|2022-04-20 17:26:30|459.09|456.69|458.93|456.53|459.09|456.69|458.77|456.37|0
1650475600000|2022-04-20 17:26:40|459.26|456.86|458.93|456.53|459.26|456.86|458.93|456.53|0
1650475610000|2022-04-20 17:26:50|459.09|456.69|458.77|456.37|459.09|456.69|458.77|456.37|0
1650475620000|2022-04-20 17:27:00|458.93|456.53|459.26|456.86|459.26|456.86|458.93|456.53|0
1650475630000|2022-04-20 17:27:10|459.42|457.02|459.09|456.69|459.42|457.02|459.09|456.69|0
1650475640000|2022-04-20 17:27:20|459.26|456.86|459.09|456.69|459.42|457.02|459.09|456.69|0
1650475650000|2022-04-20 17:27:30|459.01|456.61|458.93|456.53|459.09|456.69|458.93|456.53|0
1650475660000|2022-04-20 17:27:40|459.26|456.86|459.42|457.02|459.42|457.02|459.26|456.86|0
1650475670000|2022-04-20 17:27:50|459.58|457.18|459.26|456.86|459.58|457.18|459.26|456.86|0
1650475680000|2022-04-20 17:28:00|459.09|456.69|459.01|456.61|459.09|456.69|458.93|456.53|0
1650475690000|2022-04-20 17:28:10|459.09|456.69|459.09|456.69|459.26|456.86|459.09|456.69|0
1650475700000|2022-04-20 17:28:20|459.26|456.86|459.26|456.86|459.26|456.86|459.26|456.86|0
1650475710000|2022-04-20 17:28:30|459.42|457.02|459.42|457.02|459.42|457.02|459.33|456.93|0
1650475720000|2022-04-20 17:28:40|459.58|457.18|459.58|457.18|459.58|457.18|459.58|457.18|0
1650475730000|2022-04-20 17:28:50|459.66|457.26|460.23|457.83|460.39|457.99|459.66|457.26|0
1650475740000|2022-04-20 17:29:00|459.91|457.51|459.74|457.34|459.91|457.51|459.74|457.34|0
1650475750000|2022-04-20 17:29:10|459.58|457.18|459.74|457.34|459.74|457.34|459.58|457.18|0
1650475760000|2022-04-20 17:29:20|459.58|457.18|459.26|456.86|459.58|457.18|459.26|456.86|0
1650475770000|2022-04-20 17:29:30|459.09|456.69|459.09|456.69|459.09|456.69|458.93|456.53|0
1650475780000|2022-04-20 17:29:40|459.58|457.18|459.74|457.34|460.07|457.67|459.58|457.18|0
1650475790000|2022-04-20 17:29:50|459.26|456.86|459.42|457.02|459.42|457.02|459.26|456.86|0
1650475800000|2022-04-20 17:30:00|459.74|457.34|459.58|457.18|459.74|457.34|459.42|457.02|0
1650475810000|2022-04-20 17:30:10|459.9|457.5|460.07|457.67|460.07|457.67|459.9|457.5|0
1650475820000|2022-04-20 17:30:20|459.9|457.5|459.74|457.34|460.23|457.83|459.74|457.34|0
1650475830000|2022-04-20 17:30:30|459.82|457.42|460.07|457.67|460.07|457.67|459.74|457.34|0
1650475840000|2022-04-20 17:30:40|460.23|457.83|460.14|457.74|460.39|457.99|460.14|457.74|0
1650475850000|2022-04-20 17:30:50|460.07|457.67|459.74|457.34|460.07|457.67|459.74|457.34|0
1650475860000|2022-04-20 17:31:00|459.9|457.5|460.07|457.67|460.07|457.67|459.74|457.34|0
1650475870000|2022-04-20 17:31:10|459.9|457.5|459.9|457.5|459.9|457.5|459.9|457.5|0
1650475880000|2022-04-20 17:31:20|460.07|457.67|460.23|457.83|460.23|457.83|460.07|457.67|0
1650475890000|2022-04-20 17:31:30|460.72|458.32|460.72|458.32|460.72|458.32|460.55|458.15|0
1650475900000|2022-04-20 17:31:40|460.55|458.15|460.23|457.83|460.72|458.32|460.23|457.83|0
1650475910000|2022-04-20 17:31:50|460.39|457.99|460.39|457.99|460.55|458.15|460.39|457.99|0
1650475920000|2022-04-20 17:32:00|459.9|457.5|459.9|457.5|459.9|457.5|459.74|457.34|0
1650475930000|2022-04-20 17:32:10|459.82|457.42|459.42|457.02|459.82|457.42|459.42|457.02|0
1650475940000|2022-04-20 17:32:20|459.58|457.18|459.42|457.02|459.58|457.18|459.42|457.02|0
1650475950000|2022-04-20 17:32:30|459.74|457.34|459.74|457.34|459.74|457.34|459.74|457.34|0
1650475960000|2022-04-20 17:32:40|459.9|457.5|459.74|457.34|459.9|457.5|459.74|457.34|0
1650475970000|2022-04-20 17:32:50|459.58|457.18|459.09|456.69|459.58|457.18|459.09|456.69|0
1650475980000|2022-04-20 17:33:00|458.77|456.37|459.25|456.85|459.25|456.85|458.77|456.37|0
1650475990000|2022-04-20 17:33:10|458.93|456.53|458.6|456.2|458.93|456.53|458.6|456.2|0
1650476000000|2022-04-20 17:33:20|458.44|456.04|459.09|456.69|459.09|456.69|458.28|455.88|0
1650476010000|2022-04-20 17:33:30|458.93|456.53|458.6|456.2|459.09|456.69|458.6|456.2|0
1650476020000|2022-04-20 17:33:40|458.44|456.04|458.6|456.2|458.6|456.2|458.44|456.04|0
1650476030000|2022-04-20 17:33:50|458.77|456.37|458.77|456.37|458.93|456.53|458.77|456.37|0
1650476040000|2022-04-20 17:34:00|458.6|456.2|458.77|456.37|458.77|456.37|458.44|456.04|0
1650476050000|2022-04-20 17:34:10|458.44|456.04|458.6|456.2|458.6|456.2|458.44|456.04|0
1650476060000|2022-04-20 17:34:20|458.93|456.53|458.93|456.53|458.93|456.53|458.77|456.37|0
1650476070000|2022-04-20 17:34:30|459.09|456.69|459.17|456.77|459.25|456.85|459.09|456.69|0
1650476080000|2022-04-20 17:34:40|459.25|456.85|459.42|457.02|459.42|457.02|459.09|456.69|0
1650476090000|2022-04-20 17:34:50|459.74|457.34|459.74|457.34|459.9|457.5|459.74|457.34|0
1650476100000|2022-04-20 17:35:00|459.9|457.5|460.71|458.31|460.71|458.31|459.9|457.5|0
1650476110000|2022-04-20 17:35:10|460.88|458.48|461.2|458.8|461.2|458.8|460.71|458.31|0
1650476120000|2022-04-20 17:35:20|461.04|458.64|461.28|458.88|461.28|458.88|461.04|458.64|0
1650476130000|2022-04-20 17:35:30|461.2|458.8|461.2|458.8|461.53|459.13|461.2|458.8|0
1650476140000|2022-04-20 17:35:40|461.53|459.13|461.53|459.13|461.53|459.13|461.37|458.97|0
1650476150000|2022-04-20 17:35:50|461.37|458.97|461.36|458.96|461.37|458.97|461.36|458.96|0
1650476160000|2022-04-20 17:36:00|461.53|459.13|461.2|458.8|461.53|459.13|461.2|458.8|0
1650476170000|2022-04-20 17:36:10|460.88|458.48|460.88|458.48|460.88|458.48|460.55|458.15|0
1650476180000|2022-04-20 17:36:20|461.12|458.72|460.88|458.48|461.2|458.8|460.88|458.48|0
1650476190000|2022-04-20 17:36:30|460.79|458.39|460.71|458.31|460.88|458.48|460.71|458.31|0
1650476200000|2022-04-20 17:36:40|460.55|458.15|460.55|458.15|460.71|458.31|460.55|458.15|0
1650476210000|2022-04-20 17:36:50|460.39|457.99|460.55|458.15|460.55|458.15|460.39|457.99|0
1650476220000|2022-04-20 17:37:00|460.71|458.31|461.2|458.8|461.2|458.8|460.71|458.31|0
1650476230000|2022-04-20 17:37:10|461.04|458.64|460.88|458.48|461.04|458.64|460.88|458.48|0
1650476240000|2022-04-20 17:37:20|461.04|458.64|461.04|458.64|461.04|458.64|460.88|458.48|0
1650476250000|2022-04-20 17:37:30|461.2|458.8|461.04|458.64|461.2|458.8|461.04|458.64|0
1650476260000|2022-04-20 17:37:40|460.88|458.48|460.88|458.48|461.04|458.64|460.88|458.48|0
1650476270000|2022-04-20 17:37:50|461.04|458.64|460.88|458.48|461.04|458.64|460.88|458.48|0
1650476280000|2022-04-20 17:38:00|461.04|458.64|461.2|458.8|461.2|458.8|461.04|458.64|0
1650476290000|2022-04-20 17:38:10|461.69|459.29|461.36|458.96|461.69|459.29|461.2|458.8|0
1650476300000|2022-04-20 17:38:20|461.2|458.8|461.04|458.64|461.2|458.8|461.04|458.64|0
1650476310000|2022-04-20 17:38:30|460.88|458.48|460.88|458.48|460.88|458.48|460.71|458.31|0
1650476320000|2022-04-20 17:38:40|460.71|458.31|460.88|458.48|460.88|458.48|460.55|458.15|0
1650476330000|2022-04-20 17:38:50|460.71|458.31|460.71|458.31|460.71|458.31|460.55|458.15|0
1650476340000|2022-04-20 17:39:00|460.55|458.15|460.39|457.99|460.55|458.15|460.3|457.9|0
1650476350000|2022-04-20 17:39:10|460.55|458.15|460.55|458.15|460.71|458.31|460.55|458.15|0
1650476360000|2022-04-20 17:39:20|460.71|458.31|460.55|458.15|460.71|458.31|460.55|458.15|0
1650476370000|2022-04-20 17:39:30|460.71|458.31|460.88|458.48|460.88|458.48|460.71|458.31|0
1650476380000|2022-04-20 17:39:40|460.71|458.31|460.88|458.48|460.88|458.48|460.71|458.31|0
1650476390000|2022-04-20 17:39:50|461.04|458.64|460.71|458.31|461.04|458.64|460.71|458.31|0
1650476400000|2022-04-20 17:40:00|460.55|458.15|460.55|458.15|460.55|458.15|460.55|458.15|0
1650476410000|2022-04-20 17:40:10|460.88|458.48|461.04|458.64|461.04|458.64|460.88|458.48|0
1650476420000|2022-04-20 17:40:20|461.36|458.96|461.53|459.13|461.69|459.29|461.36|458.96|0
1650476430000|2022-04-20 17:40:30|461.36|458.96|461.53|459.13|461.53|459.13|461.36|458.96|0
1650476440000|2022-04-20 17:40:40|461.36|458.96|461.53|459.13|461.53|459.13|461.36|458.96|0
1650476450000|2022-04-20 17:40:50|461.69|459.29|461.85|459.45|462.01|459.61|461.69|459.29|0
1650476460000|2022-04-20 17:41:00|461.69|459.29|461.36|458.96|461.85|459.45|461.36|458.96|0
1650476470000|2022-04-20 17:41:10|461.44|459.04|461.53|459.13|461.69|459.29|461.44|459.04|0
1650476480000|2022-04-20 17:41:20|461.36|458.96|461.6|459.2|461.6|459.2|461.36|458.96|0
1650476490000|2022-04-20 17:41:30|461.53|459.13|461.69|459.29|461.69|459.29|461.53|459.13|0
1650476500000|2022-04-20 17:41:40|461.53|459.13|461.85|459.45|461.85|459.45|461.53|459.13|0
1650476510000|2022-04-20 17:41:50|461.69|459.29|461.52|459.12|461.69|459.29|461.52|459.12|0
1650476520000|2022-04-20 17:42:00|461.36|458.96|461.52|459.12|461.52|459.12|461.36|458.96|0
1650476530000|2022-04-20 17:42:10|461.69|459.29|461.52|459.12|461.69|459.29|461.52|459.12|0
1650476540000|2022-04-20 17:42:20|461.44|459.04|461.36|458.96|461.52|459.12|461.36|458.96|0
1650476550000|2022-04-20 17:42:30|461.69|459.29|461.85|459.45|461.85|459.45|461.69|459.29|0
1650476560000|2022-04-20 17:42:40|461.69|459.29|461.85|459.45|461.85|459.45|461.69|459.29|0
1650476570000|2022-04-20 17:42:50|462.01|459.61|462.18|459.78|462.18|459.78|462.01|459.61|0
1650476580000|2022-04-20 17:43:00|462.5|460.1|462.5|460.1|462.5|460.1|462.5|460.1|0
1650476590000|2022-04-20 17:43:10|462.83|460.43|463.32|460.92|463.32|460.92|462.83|460.43|0
1650476600000|2022-04-20 17:43:20|463.15|460.75|462.99|460.59|463.15|460.75|462.83|460.43|0
1650476610000|2022-04-20 17:43:30|463.15|460.75|464.13|461.73|464.13|461.73|463.15|460.75|0
1650476620000|2022-04-20 17:43:40|464.29|461.89|463.8|461.4|464.29|461.89|463.8|461.4|0
1650476630000|2022-04-20 17:43:50|463.97|461.57|463.8|461.4|463.97|461.57|463.8|461.4|0
1650476640000|2022-04-20 17:44:00|463.64|461.24|464.29|461.89|464.29|461.89|463.64|461.24|0
1650476650000|2022-04-20 17:44:10|464.13|461.73|464.13|461.73|464.21|461.81|464.13|461.73|0
1650476660000|2022-04-20 17:44:20|464.29|461.89|463.97|461.57|464.29|461.89|463.97|461.57|0
1650476670000|2022-04-20 17:44:30|463.8|461.4|463.8|461.4|463.8|461.4|463.8|461.4|0
1650476680000|2022-04-20 17:44:40|463.97|461.57|463.8|461.4|463.97|461.57|463.8|461.4|0
1650476690000|2022-04-20 17:44:50|463.97|461.57|464.13|461.73|464.13|461.73|463.97|461.57|0
1650476700000|2022-04-20 17:45:00|464.29|461.89|463.8|461.4|464.29|461.89|463.8|461.4|0
1650476710000|2022-04-20 17:45:10|463.97|461.57|464.46|462.06|464.46|462.06|463.97|461.57|0
1650476720000|2022-04-20 17:45:20|464.78|462.38|464.29|461.89|464.78|462.38|464.29|461.89|0
1650476730000|2022-04-20 17:45:30|464.46|462.06|464.46|462.06|464.62|462.22|464.46|462.06|0
1650476740000|2022-04-20 17:45:40|464.29|461.89|464.13|461.73|464.29|461.89|464.13|461.73|0
1650476760000|2022-04-20 17:46:00|463.64|461.24|463.64|461.24|463.8|461.4|463.64|461.24|0
1650476770000|2022-04-20 17:46:10|463.97|461.57|464.13|461.73|464.13|461.73|463.97|461.57|0
1650476780000|2022-04-20 17:46:20|464.29|461.89|464.46|462.06|464.46|462.06|464.13|461.73|0
1650476790000|2022-04-20 17:46:30|464.53|462.13|464.46|462.06|464.53|462.13|464.29|461.89|0
1650476800000|2022-04-20 17:46:40|464.78|462.38|464.78|462.38|464.78|462.38|464.62|462.22|0
1650476810000|2022-04-20 17:46:50|464.95|462.55|464.95|462.55|464.95|462.55|464.95|462.55|0
1650476820000|2022-04-20 17:47:00|465.11|462.71|465.6|463.2|465.6|463.2|465.11|462.71|0
1650476830000|2022-04-20 17:47:10|466.09|463.69|465.11|462.71|466.09|463.69|465.11|462.71|0
1650476840000|2022-04-20 17:47:20|465.44|463.04|465.6|463.2|465.6|463.2|465.44|463.04|0
1650476850000|2022-04-20 17:47:30|465.35|462.95|465.27|462.87|465.35|462.95|465.27|462.87|0
1650476860000|2022-04-20 17:47:40|465.44|463.04|465.6|463.2|465.6|463.2|465.44|463.04|0
1650476870000|2022-04-20 17:47:50|466.09|463.69|465.93|463.53|466.09|463.69|465.93|463.53|0
1650476880000|2022-04-20 17:48:00|466.09|463.69|466.09|463.69|466.25|463.85|466.09|463.69|0
1650476890000|2022-04-20 17:48:10|465.93|463.53|465.76|463.36|465.93|463.53|465.76|463.36|0
1650476900000|2022-04-20 17:48:20|465.6|463.2|465.44|463.04|465.6|463.2|465.44|463.04|0
1650476910000|2022-04-20 17:48:30|465.11|462.71|464.95|462.55|465.27|462.87|464.95|462.55|0
1650476920000|2022-04-20 17:48:40|464.78|462.38|464.62|462.22|464.78|462.38|464.62|462.22|0
1650476930000|2022-04-20 17:48:50|464.78|462.38|464.78|462.38|464.78|462.38|464.78|462.38|0
1650476940000|2022-04-20 17:49:00|464.95|462.55|464.94|462.54|464.95|462.55|464.62|462.22|0
1650476950000|2022-04-20 17:49:10|464.78|462.38|464.78|462.38|464.78|462.38|464.62|462.22|0
1650476960000|2022-04-20 17:49:20|464.62|462.22|464.46|462.06|464.62|462.22|464.46|462.06|0
1650476970000|2022-04-20 17:49:30|464.62|462.22|464.13|461.73|464.62|462.22|464.13|461.73|0
1650476980000|2022-04-20 17:49:40|463.97|461.57|463.64|461.24|463.97|461.57|463.64|461.24|0
1650476990000|2022-04-20 17:49:50|463.48|461.08|462.17|459.77|463.48|461.08|462.17|459.77|0
1650477000000|2022-04-20 17:50:00|462.01|459.61|461.68|459.28|462.17|459.77|461.68|459.28|0
1650477010000|2022-04-20 17:50:10|461.85|459.45|461.36|458.96|461.85|459.45|461.36|458.96|0
1650477020000|2022-04-20 17:50:20|462.17|459.77|461.36|458.96|462.17|459.77|461.36|458.96|0
1650477030000|2022-04-20 17:50:30|461.52|459.12|461.76|459.36|461.76|459.36|461.52|459.12|0
1650477040000|2022-04-20 17:50:40|461.68|459.28|461.85|459.45|461.85|459.45|461.52|459.12|0
1650477050000|2022-04-20 17:50:50|461.52|459.12|461.36|458.96|461.52|459.12|461.36|458.96|0
1650477060000|2022-04-20 17:51:00|461.2|458.8|461.2|458.8|461.36|458.96|461.2|458.8|0
1650477070000|2022-04-20 17:51:10|461.36|458.96|461.36|458.96|461.68|459.28|461.36|458.96|0
1650477080000|2022-04-20 17:51:20|461.2|458.8|460.71|458.31|461.2|458.8|460.71|458.31|0
1650477090000|2022-04-20 17:51:30|460.54|458.14|460.54|458.14|460.54|458.14|460.38|457.98|0
1650477100000|2022-04-20 17:51:40|460.71|458.31|461.03|458.63|461.03|458.63|460.71|458.31|0
1650477110000|2022-04-20 17:51:50|460.87|458.47|461.03|458.63|461.03|458.63|460.87|458.47|0
1650477120000|2022-04-20 17:52:00|461.2|458.8|461.03|458.63|461.2|458.8|461.03|458.63|0
1650477130000|2022-04-20 17:52:10|461.2|458.8|461.36|458.96|461.36|458.96|461.19|458.79|0
1650477140000|2022-04-20 17:52:20|461.19|458.79|461.36|458.96|461.36|458.96|461.19|458.79|0
1650477150000|2022-04-20 17:52:30|461.11|458.71|461.19|458.79|461.19|458.79|461.03|458.63|0
1650477160000|2022-04-20 17:52:40|461.03|458.63|460.71|458.31|461.03|458.63|460.71|458.31|0
1650477170000|2022-04-20 17:52:50|460.78|458.38|460.71|458.31|460.78|458.38|460.71|458.31|0
1650477180000|2022-04-20 17:53:00|460.62|458.22|460.54|458.14|460.62|458.22|460.54|458.14|0
1650477190000|2022-04-20 17:53:10|460.71|458.31|460.22|457.82|460.71|458.31|460.22|457.82|0
1650477200000|2022-04-20 17:53:20|460.54|458.14|460.71|458.31|460.87|458.47|460.54|458.14|0
1650477210000|2022-04-20 17:53:30|460.54|458.14|460.54|458.14|460.54|458.14|460.54|458.14|0
1650477220000|2022-04-20 17:53:40|460.38|457.98|460.78|458.38|460.87|458.47|460.38|457.98|0
1650477230000|2022-04-20 17:53:50|460.71|458.31|460.38|457.98|460.87|458.47|460.38|457.98|0
1650477240000|2022-04-20 17:54:00|460.54|458.14|460.54|458.14|460.54|458.14|460.54|458.14|0
1650477250000|2022-04-20 17:54:10|460.87|458.47|460.38|457.98|460.87|458.47|460.38|457.98|0
1650477270000|2022-04-20 17:54:30|460.54|458.14|460.38|457.98|460.54|458.14|460.22|457.82|0
1650477280000|2022-04-20 17:54:40|460.54|458.14|460.54|458.14|460.54|458.14|460.54|458.14|0
1650477290000|2022-04-20 17:54:50|460.38|457.98|460.38|457.98|460.38|457.98|460.38|457.98|0
1650477300000|2022-04-20 17:55:00|460.22|457.82|460.22|457.82|460.22|457.82|460.06|457.66|0
1650477310000|2022-04-20 17:55:10|460.38|457.98|460.06|457.66|460.54|458.14|460.06|457.66|0
1650477320000|2022-04-20 17:55:20|459.89|457.49|459.73|457.33|459.89|457.49|459.73|457.33|0
1650477330000|2022-04-20 17:55:30|459.89|457.49|459.73|457.33|459.89|457.49|459.73|457.33|0
1650477340000|2022-04-20 17:55:40|459.89|457.49|459.73|457.33|459.89|457.49|459.73|457.33|0
1650477350000|2022-04-20 17:55:50|459.89|457.49|460.06|457.66|460.06|457.66|459.89|457.49|0
1650477360000|2022-04-20 17:56:00|459.73|457.33|459.81|457.41|459.97|457.57|459.73|457.33|0
1650477370000|2022-04-20 17:56:10|459.73|457.33|460.22|457.82|460.22|457.82|459.73|457.33|0
1650477380000|2022-04-20 17:56:20|460.3|457.9|460.54|458.14|460.54|458.14|460.3|457.9|0
1650477390000|2022-04-20 17:56:30|460.71|458.31|460.54|458.14|460.71|458.31|460.46|458.06|0
1650477400000|2022-04-20 17:56:40|460.38|457.98|460.71|458.31|460.71|458.31|460.38|457.98|0
1650477410000|2022-04-20 17:56:50|460.87|458.47|460.7|458.3|460.87|458.47|460.7|458.3|0
1650477420000|2022-04-20 17:57:00|461.19|458.79|460.62|458.22|461.19|458.79|460.62|458.22|0
1650477430000|2022-04-20 17:57:10|461.19|458.79|461.03|458.63|461.19|458.79|460.87|458.47|0
1650477440000|2022-04-20 17:57:20|461.19|458.79|461.36|458.96|461.36|458.96|461.19|458.79|0
1650477450000|2022-04-20 17:57:30|461.52|459.12|461.68|459.28|461.68|459.28|461.36|458.96|0
1650477460000|2022-04-20 17:57:40|461.52|459.12|461.52|459.12|461.52|459.12|461.36|458.96|0
1650477470000|2022-04-20 17:57:50|461.68|459.28|461.68|459.28|461.68|459.28|461.68|459.28|0
1650477480000|2022-04-20 17:58:00|461.52|459.12|461.19|458.79|461.52|459.12|461.19|458.79|0
1650477490000|2022-04-20 17:58:10|461.27|458.87|461.52|459.12|461.52|459.12|461.27|458.87|0
1650477500000|2022-04-20 17:58:20|461.35|458.95|461.35|458.95|461.52|459.12|461.35|458.95|0
1650477510000|2022-04-20 17:58:30|461.52|459.12|461.68|459.28|461.68|459.28|461.52|459.12|0
1650477530000|2022-04-20 17:58:50|462.49|460.09|462.33|459.93|462.49|460.09|462.33|459.93|0
1650477540000|2022-04-20 17:59:00|462.17|459.77|462.17|459.77|462.17|459.77|462.01|459.61|0
1650477550000|2022-04-20 17:59:10|462.33|459.93|462.17|459.77|462.33|459.93|462.17|459.77|0
1650477560000|2022-04-20 17:59:20|462.01|459.61|462.33|459.93|462.33|459.93|462.01|459.61|0
1650477570000|2022-04-20 17:59:30|462.01|459.61|462.33|459.93|462.33|459.93|462.01|459.61|0
1650477580000|2022-04-20 17:59:40|462.41|460.01|462.57|460.17|462.57|460.17|462.33|459.93|0
1650477590000|2022-04-20 17:59:50|462.66|460.26|462.49|460.09|462.66|460.26|462.33|459.93|0
1650477600000|2022-04-20 18:00:00|462.33|459.93|462.17|459.77|462.33|459.93|462.01|459.61|0
1650477610000|2022-04-20 18:00:10|462.49|460.09|462.33|459.93|462.66|460.26|462.33|459.93|0
1650477620000|2022-04-20 18:00:20|462.41|460.01|462.33|459.93|462.41|460.01|462.33|459.93|0
1650477630000|2022-04-20 18:00:30|462.49|460.09|462.33|459.93|462.66|460.26|462.33|459.93|0
1650477640000|2022-04-20 18:00:40|462.17|459.77|461.84|459.44|462.17|459.77|461.52|459.12|0
1650477650000|2022-04-20 18:00:50|461.68|459.28|461.84|459.44|461.84|459.44|461.68|459.28|0
1650477660000|2022-04-20 18:01:00|462.17|459.77|462.17|459.77|462.17|459.77|462|459.6|0
1650477670000|2022-04-20 18:01:10|462|459.6|462.17|459.77|462.33|459.93|462|459.6|0
1650477680000|2022-04-20 18:01:20|462.33|459.93|462.17|459.77|462.33|459.93|462.17|459.77|0
1650477690000|2022-04-20 18:01:30|462.08|459.68|463.31|460.91|463.31|460.91|462.08|459.68|0
1650477700000|2022-04-20 18:01:40|463.47|461.07|464.12|461.72|464.12|461.72|463.47|461.07|0
1650477710000|2022-04-20 18:01:50|463.96|461.56|463.96|461.56|463.96|461.56|463.71|461.31|0
1650477720000|2022-04-20 18:02:00|464.12|461.72|463.8|461.4|464.12|461.72|463.63|461.23|0
1650477730000|2022-04-20 18:02:10|463.63|461.23|463.63|461.23|463.63|461.23|463.47|461.07|0
1650477740000|2022-04-20 18:02:20|463.8|461.4|463.47|461.07|463.8|461.4|463.47|461.07|0
1650477750000|2022-04-20 18:02:30|463.31|460.91|462.82|460.42|463.31|460.91|462.82|460.42|0
1650477760000|2022-04-20 18:02:40|462.33|459.93|462.17|459.77|462.33|459.93|462|459.6|0
1650477770000|2022-04-20 18:02:50|461.68|459.28|461.52|459.12|461.68|459.28|461.52|459.12|0
1650477780000|2022-04-20 18:03:00|461.84|459.44|462.33|459.93|462.49|460.09|461.84|459.44|0
1650477790000|2022-04-20 18:03:10|461.19|458.79|460.86|458.46|461.35|458.95|460.86|458.46|0
1650477800000|2022-04-20 18:03:20|461.35|458.95|461.19|458.79|461.35|458.95|461.19|458.79|0
1650477810000|2022-04-20 18:03:30|461.68|459.28|461.68|459.28|461.84|459.44|461.52|459.12|0
1650477820000|2022-04-20 18:03:40|461.52|459.12|461.68|459.28|461.84|459.44|461.52|459.12|0
1650477830000|2022-04-20 18:03:50|461.52|459.12|461.84|459.44|461.84|459.44|461.52|459.12|0
1650477840000|2022-04-20 18:04:00|462.17|459.77|462|459.6|462.33|459.93|462|459.6|0
1650477850000|2022-04-20 18:04:10|462.17|459.77|462.33|459.93|462.33|459.93|461.68|459.28|0
1650477860000|2022-04-20 18:04:20|462.17|459.77|462.17|459.77|462.17|459.77|462|459.6|0
1650477870000|2022-04-20 18:04:30|462.49|460.09|462.49|460.09|462.49|460.09|462.33|459.93|0
1650477880000|2022-04-20 18:04:40|462.65|460.25|462.41|460.01|462.65|460.25|462.41|460.01|0
1650477890000|2022-04-20 18:04:50|462.65|460.25|462.73|460.33|462.82|460.42|462.65|460.25|0
1650477900000|2022-04-20 18:05:00|462.65|460.25|462.98|460.58|462.98|460.58|462.65|460.25|0
1650477910000|2022-04-20 18:05:10|462.82|460.42|462.49|460.09|462.82|460.42|462.33|459.93|0
1650477920000|2022-04-20 18:05:20|462.33|459.93|462.49|460.09|462.49|460.09|462.33|459.93|0
1650477930000|2022-04-20 18:05:30|462.65|460.25|462.82|460.42|463.14|460.74|462.65|460.25|0
1650477940000|2022-04-20 18:05:40|462.65|460.25|462.24|459.84|462.65|460.25|462.24|459.84|0
1650477950000|2022-04-20 18:05:50|462.17|459.77|462.98|460.58|462.98|460.58|462.17|459.77|0
1650477960000|2022-04-20 18:06:00|463.14|460.74|463.14|460.74|463.14|460.74|463.14|460.74|0
1650477970000|2022-04-20 18:06:10|462.89|460.49|462.98|460.58|462.98|460.58|462.82|460.42|0
1650477980000|2022-04-20 18:06:20|462.82|460.42|462.33|459.93|462.82|460.42|462.33|459.93|0
1650477990000|2022-04-20 18:06:30|462.49|460.09|462.33|459.93|462.49|460.09|462.33|459.93|0
1650478000000|2022-04-20 18:06:40|462.49|460.09|462.49|460.09|462.49|460.09|462.49|460.09|0
1650478010000|2022-04-20 18:06:50|462.65|460.25|462.65|460.25|462.82|460.42|462.65|460.25|0
1650478020000|2022-04-20 18:07:00|462.49|460.09|462|459.6|462.49|460.09|462|459.6|0
1650478030000|2022-04-20 18:07:10|462.16|459.76|462.82|460.42|462.82|460.42|462.16|459.76|0
1650478040000|2022-04-20 18:07:20|462.65|460.25|462.49|460.09|462.65|460.25|462.49|460.09|0
1650478050000|2022-04-20 18:07:30|462.65|460.25|462.65|460.25|462.65|460.25|462.49|460.09|0
1650478060000|2022-04-20 18:07:40|462.49|460.09|462.16|459.76|462.65|460.25|462.16|459.76|0
1650478070000|2022-04-20 18:07:50|462|459.6|461.84|459.44|462.08|459.68|461.84|459.44|0
1650478080000|2022-04-20 18:08:00|461.51|459.11|461.84|459.44|461.84|459.44|461.51|459.11|0
1650478090000|2022-04-20 18:08:10|462|459.6|462.16|459.76|462.16|459.76|462|459.6|0
1650478100000|2022-04-20 18:08:20|462|459.6|461.51|459.11|462|459.6|461.51|459.11|0
1650478110000|2022-04-20 18:08:30|461.35|458.95|461.35|458.95|461.51|459.11|461.35|458.95|0
1650478120000|2022-04-20 18:08:40|461.02|458.62|461.84|459.44|461.84|459.44|461.02|458.62|0
1650478130000|2022-04-20 18:08:50|462|459.6|461.84|459.44|462|459.6|461.84|459.44|0
1650478140000|2022-04-20 18:09:00|461.59|459.19|461.35|458.95|461.59|459.19|461.35|458.95|0
1650478150000|2022-04-20 18:09:10|461.51|459.11|461.51|459.11|461.51|459.11|461.35|458.95|0
1650478160000|2022-04-20 18:09:20|461.84|459.44|461.51|459.11|461.84|459.44|461.51|459.11|0
1650478170000|2022-04-20 18:09:30|461.68|459.28|461.84|459.44|461.84|459.44|461.68|459.28|0
1650478180000|2022-04-20 18:09:40|462|459.6|462.16|459.76|462.16|459.76|462|459.6|0
1650478190000|2022-04-20 18:09:50|461.84|459.44|461.92|459.52|462|459.6|461.84|459.44|0
1650478200000|2022-04-20 18:10:00|462|459.6|461.68|459.28|462.16|459.76|461.68|459.28|0
1650478210000|2022-04-20 18:10:10|461.59|459.19|461.59|459.19|461.84|459.44|461.59|459.19|0
1650478220000|2022-04-20 18:10:20|461.51|459.11|461.67|459.27|461.67|459.27|461.35|458.95|0
1650478230000|2022-04-20 18:10:30|462|459.6|461.84|459.44|462.49|460.09|461.84|459.44|0
1650478240000|2022-04-20 18:10:40|461.67|459.27|461.67|459.27|461.67|459.27|461.51|459.11|0
1650478250000|2022-04-20 18:10:50|461.75|459.35|462|459.6|462|459.6|461.67|459.27|0
1650478260000|2022-04-20 18:11:00|461.35|458.95|461.43|459.03|461.51|459.11|461.35|458.95|0
1650478270000|2022-04-20 18:11:10|461.35|458.95|461.19|458.79|461.35|458.95|461.19|458.79|0
1650478280000|2022-04-20 18:11:20|461.67|459.27|462|459.6|462|459.6|461.67|459.27|0
1650478290000|2022-04-20 18:11:30|461.84|459.44|461.92|459.52|461.92|459.52|461.84|459.44|0
1650478300000|2022-04-20 18:11:40|462|459.6|462.08|459.68|462.16|459.76|462|459.6|0
1650478310000|2022-04-20 18:11:50|462.16|459.76|462|459.6|462.16|459.76|462|459.6|0
1650478320000|2022-04-20 18:12:00|462.16|459.76|461.84|459.44|462.16|459.76|461.84|459.44|0
1650478330000|2022-04-20 18:12:10|462.16|459.76|461.67|459.27|462.16|459.76|461.67|459.27|0
1650478340000|2022-04-20 18:12:20|461.51|459.11|461.51|459.11|461.51|459.11|461.51|459.11|0
1650478350000|2022-04-20 18:12:30|461.84|459.44|461.84|459.44|461.84|459.44|461.75|459.35|0
1650478360000|2022-04-20 18:12:40|461.51|459.11|461.67|459.27|461.67|459.27|461.51|459.11|0
1650478370000|2022-04-20 18:12:50|461.75|459.35|461.51|459.11|461.75|459.35|461.51|459.11|0
1650478380000|2022-04-20 18:13:00|461.67|459.27|461.35|458.95|461.67|459.27|461.35|458.95|0
1650478390000|2022-04-20 18:13:10|461.19|458.79|460.86|458.46|461.19|458.79|460.86|458.46|0
1650478400000|2022-04-20 18:13:20|460.7|458.3|460.7|458.3|460.7|458.3|460.7|458.3|0
1650478410000|2022-04-20 18:13:30|460.86|458.46|460.37|457.97|460.86|458.46|460.37|457.97|0
1650478420000|2022-04-20 18:13:40|460.53|458.13|460.21|457.81|460.53|458.13|460.21|457.81|0
1650478430000|2022-04-20 18:13:50|460.05|457.65|459.88|457.48|460.05|457.65|459.88|457.48|0
1650478440000|2022-04-20 18:14:00|459.96|457.56|459.72|457.32|460.21|457.81|459.72|457.32|0
1650478450000|2022-04-20 18:14:10|459.88|457.48|459.88|457.48|459.88|457.48|459.88|457.48|0
1650478460000|2022-04-20 18:14:20|459.56|457.16|459.23|456.83|459.56|457.16|459.23|456.83|0
1650478470000|2022-04-20 18:14:30|459.4|457|459.56|457.16|459.56|457.16|459.4|457|0
1650478480000|2022-04-20 18:14:40|459.23|456.83|459.4|457|459.4|457|459.23|456.83|0
1650478490000|2022-04-20 18:14:50|459.56|457.16|459.23|456.83|459.56|457.16|459.23|456.83|0
1650478500000|2022-04-20 18:15:00|459.4|457|459.4|457|459.4|457|459.23|456.83|0
1650478510000|2022-04-20 18:15:10|459.23|456.83|459.4|457|459.4|457|459.23|456.83|0
1650478520000|2022-04-20 18:15:20|459.72|457.32|459.56|457.16|459.72|457.32|459.56|457.16|0
1650478530000|2022-04-20 18:15:30|459.23|456.83|459.56|457.16|459.56|457.16|459.23|456.83|0
1650478540000|2022-04-20 18:15:40|459.72|457.32|459.88|457.48|459.88|457.48|459.64|457.24|0
1650478550000|2022-04-20 18:15:50|460.05|457.65|460.05|457.65|460.21|457.81|460.05|457.65|0
1650478560000|2022-04-20 18:16:00|460.21|457.81|460.37|457.97|460.37|457.97|460.21|457.81|0
1650478570000|2022-04-20 18:16:10|460.21|457.81|459.72|457.32|460.21|457.81|459.72|457.32|0
1650478580000|2022-04-20 18:16:20|459.88|457.48|460.29|457.89|460.29|457.89|459.88|457.48|0
1650478590000|2022-04-20 18:16:30|460.21|457.81|459.88|457.48|460.21|457.81|459.88|457.48|0
1650478600000|2022-04-20 18:16:40|459.72|457.32|459.4|457|459.72|457.32|459.4|457|0
1650478610000|2022-04-20 18:16:50|459.56|457.16|459.4|457|459.56|457.16|459.4|457|0
1650478620000|2022-04-20 18:17:00|459.23|456.83|459.23|456.83|459.23|456.83|459.23|456.83|0
1650478630000|2022-04-20 18:17:10|458.91|456.51|458.91|456.51|458.91|456.51|458.42|456.02|0
1650478640000|2022-04-20 18:17:20|459.07|456.67|458.58|456.18|459.07|456.67|458.58|456.18|0
1650478650000|2022-04-20 18:17:30|458.42|456.02|458.42|456.02|458.42|456.02|458.26|455.86|0
1650478660000|2022-04-20 18:17:40|458.26|455.86|458.1|455.7|458.26|455.86|458.1|455.7|0
1650478670000|2022-04-20 18:17:50|458.26|455.86|458.58|456.18|458.75|456.35|458.26|455.86|0
1650478680000|2022-04-20 18:18:00|458.42|456.02|458.18|455.78|458.42|456.02|458.18|455.78|0
1650478690000|2022-04-20 18:18:10|458.26|455.86|458.1|455.7|458.42|456.02|458.1|455.7|0
1650478700000|2022-04-20 18:18:20|457.94|455.54|456.8|454.4|457.94|455.54|456.8|454.4|0
1650478710000|2022-04-20 18:18:30|457.13|454.73|457.61|455.21|457.61|455.21|457.13|454.73|0
1650478720000|2022-04-20 18:18:40|457.29|454.89|457.61|455.21|457.61|455.21|457.29|454.89|0
1650478730000|2022-04-20 18:18:50|457.45|455.05|457.12|454.72|457.45|455.05|457.12|454.72|0
1650478740000|2022-04-20 18:19:00|457.04|454.64|457.12|454.72|457.12|454.72|456.96|454.56|0
1650478750000|2022-04-20 18:19:10|456.96|454.56|456.48|454.08|456.96|454.56|456.48|454.08|0
1650478760000|2022-04-20 18:19:20|456.15|453.75|456.15|453.75|456.15|453.75|455.99|453.59|0
1650478770000|2022-04-20 18:19:30|456.32|453.92|456.64|454.24|456.64|454.24|456.32|453.92|0
1650478780000|2022-04-20 18:19:40|456.48|454.08|456.15|453.75|456.48|454.08|455.99|453.59|0
1650478790000|2022-04-20 18:19:50|456.31|453.91|456.31|453.91|456.31|453.91|456.31|453.91|0
1650478800000|2022-04-20 18:20:00|456.15|453.75|455.34|452.94|456.15|453.75|455.34|452.94|0
1650478810000|2022-04-20 18:20:10|455.51|453.11|455.83|453.43|455.83|453.43|455.51|453.11|0
1650478820000|2022-04-20 18:20:20|455.99|453.59|455.83|453.43|455.99|453.59|455.83|453.43|0
1650478830000|2022-04-20 18:20:30|455.67|453.27|455.83|453.43|455.83|453.43|455.67|453.27|0
1650478850000|2022-04-20 18:20:50|455.34|452.94|455.34|452.94|455.67|453.27|455.34|452.94|0
1650478860000|2022-04-20 18:21:00|455.51|453.11|455.42|453.02|455.51|453.11|455.42|453.02|0
1650478870000|2022-04-20 18:21:10|455.34|452.94|455.34|452.94|455.34|452.94|455.18|452.78|0
1650478880000|2022-04-20 18:21:20|455.67|453.27|456.8|454.4|456.8|454.4|455.67|453.27|0
1650478890000|2022-04-20 18:21:30|456.48|454.08|456.31|453.91|456.48|454.08|456.31|453.91|0
1650478900000|2022-04-20 18:21:40|456.39|453.99|456.31|453.91|456.48|454.08|456.31|453.91|0
1650478910000|2022-04-20 18:21:50|456.48|454.08|455.99|453.59|456.48|454.08|455.99|453.59|0
1650478920000|2022-04-20 18:22:00|456.15|453.75|456.15|453.75|456.15|453.75|455.99|453.59|0
1650478930000|2022-04-20 18:22:10|455.83|453.43|456.15|453.75|456.31|453.91|455.83|453.43|0
1650478940000|2022-04-20 18:22:20|455.99|453.59|455.83|453.43|455.99|453.59|455.83|453.43|0
1650478950000|2022-04-20 18:22:30|455.67|453.27|455.5|453.1|455.67|453.27|455.5|453.1|0
1650478960000|2022-04-20 18:22:40|455.67|453.27|455.58|453.18|455.67|453.27|455.58|453.18|0
1650478970000|2022-04-20 18:22:50|455.5|453.1|455.34|452.94|455.5|453.1|455.34|452.94|0
1650478980000|2022-04-20 18:23:00|455.5|453.1|455.74|453.34|455.74|453.34|455.34|452.94|0
1650478990000|2022-04-20 18:23:10|455.67|453.27|456.64|454.24|456.64|454.24|455.67|453.27|0
1650479000000|2022-04-20 18:23:20|455.99|453.59|456.31|453.91|456.48|454.08|455.99|453.59|0
1650479010000|2022-04-20 18:23:30|456.48|454.08|456.64|454.24|456.8|454.4|456.48|454.08|0
1650479020000|2022-04-20 18:23:40|456.48|454.08|456.48|454.08|456.48|454.08|456.31|453.91|0
1650479030000|2022-04-20 18:23:50|456.47|454.07|456.47|454.07|456.64|454.24|456.47|454.07|0
1650479040000|2022-04-20 18:24:00|455.99|453.59|455.99|453.59|455.99|453.59|455.83|453.43|0
1650479050000|2022-04-20 18:24:10|456.15|453.75|456.31|453.91|456.31|453.91|456.15|453.75|0
1650479060000|2022-04-20 18:24:20|456.15|453.75|455.99|453.59|456.15|453.75|455.99|453.59|0
1650479070000|2022-04-20 18:24:30|455.58|453.18|455.5|453.1|455.58|453.18|455.5|453.1|0
1650479080000|2022-04-20 18:24:40|455.67|453.27|455.83|453.43|455.99|453.59|455.67|453.27|0
1650479090000|2022-04-20 18:24:50|455.99|453.59|455.83|453.43|456.07|453.67|455.83|453.43|0
1650479100000|2022-04-20 18:25:00|455.99|453.59|455.99|453.59|456.15|453.75|455.99|453.59|0
1650479110000|2022-04-20 18:25:10|455.83|453.43|455.67|453.27|455.83|453.43|455.67|453.27|0
1650479120000|2022-04-20 18:25:20|455.83|453.43|455.5|453.1|455.83|453.43|455.5|453.1|0
1650479130000|2022-04-20 18:25:30|455.67|453.27|455.74|453.34|455.83|453.43|455.67|453.27|0
1650479140000|2022-04-20 18:25:40|455.5|453.1|455.34|452.94|455.5|453.1|455.34|452.94|0
1650479150000|2022-04-20 18:25:50|455.18|452.78|455.02|452.62|455.18|452.78|454.86|452.46|0
1650479160000|2022-04-20 18:26:00|455.18|452.78|455.02|452.62|455.18|452.78|455.02|452.62|0
1650479170000|2022-04-20 18:26:10|454.86|452.46|455.5|453.1|455.5|453.1|454.86|452.46|0
1650479180000|2022-04-20 18:26:20|456.15|453.75|456.15|453.75|456.15|453.75|456.15|453.75|0
1650479190000|2022-04-20 18:26:30|455.99|453.59|455.58|453.18|455.99|453.59|455.58|453.18|0
1650479200000|2022-04-20 18:26:40|455.5|453.1|455.66|453.26|455.66|453.26|455.5|453.1|0
1650479210000|2022-04-20 18:26:50|455.5|453.1|455.5|453.1|455.83|453.43|455.5|453.1|0
1650479220000|2022-04-20 18:27:00|455.34|452.94|455.34|452.94|455.5|453.1|455.34|452.94|0
1650479230000|2022-04-20 18:27:10|455.66|453.26|455.5|453.1|455.66|453.26|455.5|453.1|0
1650479240000|2022-04-20 18:27:20|455.58|453.18|455.5|453.1|455.58|453.18|455.34|452.94|0
1650479250000|2022-04-20 18:27:30|455.34|452.94|455.5|453.1|455.5|453.1|455.18|452.78|0
1650479260000|2022-04-20 18:27:40|455.34|452.94|455.02|452.62|455.34|452.94|455.02|452.62|0
1650479270000|2022-04-20 18:27:50|454.86|452.46|454.86|452.46|454.86|452.46|454.69|452.29|0
1650479280000|2022-04-20 18:28:00|454.69|452.29|454.69|452.29|454.86|452.46|454.69|452.29|0
1650479290000|2022-04-20 18:28:10|454.86|452.46|454.86|452.46|454.93|452.53|454.86|452.46|0
1650479300000|2022-04-20 18:28:20|455.02|452.62|455.18|452.78|455.18|452.78|455.02|452.62|0
1650479310000|2022-04-20 18:28:30|455.34|452.94|455.18|452.78|455.34|452.94|455.18|452.78|0
1650479320000|2022-04-20 18:28:40|455.34|452.94|455.34|452.94|455.34|452.94|455.34|452.94|0
1650479330000|2022-04-20 18:28:50|455.42|453.02|455.18|452.78|455.42|453.02|455.18|452.78|0
1650479340000|2022-04-20 18:29:00|455.02|452.62|454.86|452.46|455.02|452.62|454.86|452.46|0
1650479350000|2022-04-20 18:29:10|454.93|452.53|455.18|452.78|455.18|452.78|454.93|452.53|0
1650479360000|2022-04-20 18:29:20|455.09|452.69|455.18|452.78|455.18|452.78|455.02|452.62|0
1650479370000|2022-04-20 18:29:30|455.09|452.69|455.02|452.62|455.09|452.69|454.86|452.46|0
1650479380000|2022-04-20 18:29:40|454.86|452.46|454.53|452.13|454.86|452.46|454.53|452.13|0
1650479390000|2022-04-20 18:29:50|454.37|451.97|454.69|452.29|454.69|452.29|454.37|451.97|0
1650479400000|2022-04-20 18:30:00|454.53|452.13|454.21|451.81|454.53|452.13|453.89|451.49|0
1650479410000|2022-04-20 18:30:10|454.12|451.72|453.72|451.32|454.12|451.72|453.72|451.32|0
1650479420000|2022-04-20 18:30:20|453.56|451.16|453.56|451.16|453.72|451.32|453.56|451.16|0
1650479430000|2022-04-20 18:30:30|453.4|451|453.4|451|453.4|451|453.4|451|0
1650479440000|2022-04-20 18:30:40|453.24|450.84|453.56|451.16|453.56|451.16|453.24|450.84|0
1650479450000|2022-04-20 18:30:50|453.72|451.32|454.05|451.65|454.05|451.65|453.72|451.32|0
1650479460000|2022-04-20 18:31:00|453.72|451.32|454.53|452.13|454.53|452.13|453.72|451.32|0
1650479470000|2022-04-20 18:31:10|454.85|452.45|454.85|452.45|455.18|452.78|454.85|452.45|0
1650479480000|2022-04-20 18:31:20|454.69|452.29|454.21|451.81|454.69|452.29|454.21|451.81|0
1650479490000|2022-04-20 18:31:30|454.29|451.89|454.37|451.97|454.53|452.13|454.29|451.89|0
1650479500000|2022-04-20 18:31:40|454.53|452.13|454.53|452.13|454.53|452.13|454.37|451.97|0
1650479510000|2022-04-20 18:31:50|454.61|452.21|454.53|452.13|454.69|452.29|454.53|452.13|0
1650479520000|2022-04-20 18:32:00|454.69|452.29|454.53|452.13|454.69|452.29|454.37|451.97|0
1650479530000|2022-04-20 18:32:10|454.37|451.97|454.53|452.13|454.53|452.13|454.21|451.81|0
1650479540000|2022-04-20 18:32:20|454.37|451.97|453.72|451.32|454.37|451.97|453.72|451.32|0
1650479550000|2022-04-20 18:32:30|453.8|451.4|453.56|451.16|453.8|451.4|453.56|451.16|0
1650479560000|2022-04-20 18:32:40|453.72|451.32|453.72|451.32|453.88|451.48|453.72|451.32|0
1650479570000|2022-04-20 18:32:50|453.64|451.24|453.4|451|453.64|451.24|453.4|451|0
1650479580000|2022-04-20 18:33:00|453.24|450.84|453.72|451.32|453.72|451.32|453.24|450.84|0
1650479590000|2022-04-20 18:33:10|453.88|451.48|453.72|451.32|453.88|451.48|453.72|451.32|0
1650479600000|2022-04-20 18:33:20|453.88|451.48|453.72|451.32|453.88|451.48|453.56|451.16|0
1650479610000|2022-04-20 18:33:30|453.88|451.48|453.88|451.48|453.88|451.48|453.88|451.48|0
1650479620000|2022-04-20 18:33:40|453.72|451.32|453.72|451.32|453.72|451.32|453.72|451.32|0
1650479630000|2022-04-20 18:33:50|453.96|451.56|453.88|451.48|454.05|451.65|453.88|451.48|0
1650479640000|2022-04-20 18:34:00|453.56|451.16|453.4|451|453.56|451.16|453.4|451|0
1650479650000|2022-04-20 18:34:10|453.56|451.16|453.72|451.32|453.72|451.32|453.56|451.16|0
1650479660000|2022-04-20 18:34:20|453.56|451.16|453.56|451.16|453.56|451.16|453.56|451.16|0
1650479670000|2022-04-20 18:34:30|453.72|451.32|453.72|451.32|453.88|451.48|453.72|451.32|0
1650479680000|2022-04-20 18:34:40|453.88|451.48|453.56|451.16|453.88|451.48|453.56|451.16|0
1650479690000|2022-04-20 18:34:50|453.4|451|453.4|451|453.4|451|453.4|451|0
1650479700000|2022-04-20 18:35:00|453.24|450.84|453.08|450.68|453.4|451|453.08|450.68|0
1650479710000|2022-04-20 18:35:10|452.75|450.35|453.08|450.68|453.08|450.68|452.75|450.35|0
1650479720000|2022-04-20 18:35:20|452.92|450.52|452.92|450.52|452.92|450.52|452.92|450.52|0
1650479730000|2022-04-20 18:35:30|452.75|450.35|452.11|449.71|452.75|450.35|452.11|449.71|0
1650479740000|2022-04-20 18:35:40|452.27|449.87|451.79|449.39|452.27|449.87|451.79|449.39|0
1650479750000|2022-04-20 18:35:50|451.95|449.55|451.79|449.39|451.95|449.55|451.79|449.39|0
1650479760000|2022-04-20 18:36:00|451.3|448.9|450.02|447.62|451.3|448.9|450.02|447.62|0
1650479770000|2022-04-20 18:36:10|450.34|447.94|450.18|447.78|450.34|447.94|450.18|447.78|0
1650479780000|2022-04-20 18:36:20|450.02|447.62|449.7|447.3|450.02|447.62|449.7|447.3|0
1650479790000|2022-04-20 18:36:30|449.86|447.46|450.02|447.62|450.02|447.62|449.86|447.46|0
1650479800000|2022-04-20 18:36:40|449.86|447.46|450.34|447.94|450.34|447.94|449.86|447.46|0
1650479810000|2022-04-20 18:36:50|450.18|447.78|450.02|447.62|450.18|447.78|450.02|447.62|0
1650479820000|2022-04-20 18:37:00|450.18|447.78|450.34|447.94|450.34|447.94|450.18|447.78|0
1650479830000|2022-04-20 18:37:10|450.18|447.78|449.86|447.46|450.18|447.78|449.86|447.46|0
1650479840000|2022-04-20 18:37:20|450.66|448.26|450.34|447.94|450.66|448.26|450.18|447.78|0
1650479850000|2022-04-20 18:37:30|450.5|448.1|450.34|447.94|450.5|448.1|450.34|447.94|0
1650479860000|2022-04-20 18:37:40|450.82|448.42|450.5|448.1|450.82|448.42|450.5|448.1|0
1650479870000|2022-04-20 18:37:50|450.66|448.26|450.82|448.42|450.82|448.42|450.66|448.26|0
1650479880000|2022-04-20 18:38:00|451.06|448.66|450.98|448.58|451.06|448.66|450.66|448.26|0
1650479890000|2022-04-20 18:38:10|450.66|448.26|450.5|448.1|450.66|448.26|450.5|448.1|0
1650479900000|2022-04-20 18:38:20|450.34|447.94|450.34|447.94|450.34|447.94|450.18|447.78|0
1650479910000|2022-04-20 18:38:30|450.5|448.1|450.41|448.01|450.5|448.1|450.34|447.94|0
1650479920000|2022-04-20 18:38:40|450.5|448.1|450.5|448.1|450.5|448.1|450.5|448.1|0
1650479930000|2022-04-20 18:38:50|450.34|447.94|450.34|447.94|450.34|447.94|450.34|447.94|0
1650479940000|2022-04-20 18:39:00|450.18|447.78|450.34|447.94|450.34|447.94|450.18|447.78|0
1650479950000|2022-04-20 18:39:10|450.5|448.1|450.34|447.94|450.66|448.26|450.34|447.94|0
1650479960000|2022-04-20 18:39:20|450.18|447.78|450.02|447.62|450.18|447.78|450.02|447.62|0
1650479970000|2022-04-20 18:39:30|449.85|447.45|450.02|447.62|450.02|447.62|449.85|447.45|0
1650479980000|2022-04-20 18:39:40|450.18|447.78|450.34|447.94|450.34|447.94|450.18|447.78|0
1650479990000|2022-04-20 18:39:50|450.66|448.26|450.18|447.78|450.66|448.26|450.18|447.78|0
1650480000000|2022-04-20 18:40:00|449.85|447.45|449.53|447.13|449.85|447.45|449.53|447.13|0
1650480010000|2022-04-20 18:40:10|449.69|447.29|449.77|447.37|449.85|447.45|449.69|447.29|0
1650480020000|2022-04-20 18:40:20|450.02|447.62|450.34|447.94|450.34|447.94|450.02|447.62|0
1650480030000|2022-04-20 18:40:30|450.09|447.69|450.01|447.61|450.09|447.69|450.01|447.61|0
1650480040000|2022-04-20 18:40:40|449.85|447.45|449.69|447.29|449.85|447.45|449.53|447.13|0
1650480050000|2022-04-20 18:40:50|449.85|447.45|449.85|447.45|450.01|447.61|449.85|447.45|0
1650480060000|2022-04-20 18:41:00|450.01|447.61|450.5|448.1|450.5|448.1|450.01|447.61|0
1650480070000|2022-04-20 18:41:10|450.66|448.26|450.34|447.94|450.66|448.26|450.34|447.94|0
1650480080000|2022-04-20 18:41:20|450.5|448.1|450.98|448.58|450.98|448.58|450.5|448.1|0
1650480090000|2022-04-20 18:41:30|450.82|448.42|450.82|448.42|450.98|448.58|450.82|448.42|0
1650480100000|2022-04-20 18:41:40|450.98|448.58|450.66|448.26|450.98|448.58|450.66|448.26|0
1650480110000|2022-04-20 18:41:50|450.34|447.94|450.41|448.01|450.41|448.01|450.34|447.94|0
1650480120000|2022-04-20 18:42:00|450.34|447.94|450.34|447.94|450.82|448.42|450.34|447.94|0
1650480130000|2022-04-20 18:42:10|450.5|448.1|449.85|447.45|450.5|448.1|449.85|447.45|0
1650480140000|2022-04-20 18:42:20|450.01|447.61|449.85|447.45|450.34|447.94|449.85|447.45|0
1650480150000|2022-04-20 18:42:30|450.17|447.77|450.17|447.77|450.17|447.77|450.17|447.77|0
1650480160000|2022-04-20 18:42:40|450.34|447.94|450.01|447.61|450.34|447.94|450.01|447.61|0
1650480170000|2022-04-20 18:42:50|449.85|447.45|449.21|446.81|449.85|447.45|449.21|446.81|0
1650480180000|2022-04-20 18:43:00|449.37|446.97|449.53|447.13|449.53|447.13|449.37|446.97|0
1650480190000|2022-04-20 18:43:10|449.69|447.29|449.69|447.29|449.69|447.29|449.53|447.13|0
1650480200000|2022-04-20 18:43:20|449.53|447.13|449.21|446.81|449.53|447.13|449.21|446.81|0
1650480210000|2022-04-20 18:43:30|449.05|446.65|449.21|446.81|449.37|446.97|449.05|446.65|0
1650480220000|2022-04-20 18:43:40|449.29|446.89|449.05|446.65|449.29|446.89|449.05|446.65|0
1650480230000|2022-04-20 18:43:50|449.37|446.97|449.53|447.13|449.53|447.13|449.37|446.97|0
1650480240000|2022-04-20 18:44:00|449.21|446.81|449.53|447.13|449.53|447.13|449.21|446.81|0
1650480250000|2022-04-20 18:44:10|449.45|447.05|449.53|447.13|449.53|447.13|449.21|446.81|0
1650480260000|2022-04-20 18:44:20|449.69|447.29|450.01|447.61|450.01|447.61|449.69|447.29|0
1650480270000|2022-04-20 18:44:30|449.85|447.45|450.01|447.61|450.01|447.61|449.85|447.45|0
1650480280000|2022-04-20 18:44:40|449.85|447.45|449.53|447.13|449.85|447.45|449.37|446.97|0
1650480300000|2022-04-20 18:45:00|449.37|446.97|449.37|446.97|449.37|446.97|449.21|446.81|0
1650480310000|2022-04-20 18:45:10|449.21|446.81|449.05|446.65|449.21|446.81|449.05|446.65|0
1650480320000|2022-04-20 18:45:20|448.89|446.49|448.89|446.49|449.05|446.65|448.89|446.49|0
1650480330000|2022-04-20 18:45:30|449.05|446.65|449.05|446.65|449.05|446.65|448.97|446.57|0
1650480340000|2022-04-20 18:45:40|449.21|446.81|449.21|446.81|449.21|446.81|449.05|446.65|0
1650480350000|2022-04-20 18:45:50|449.05|446.65|449.21|446.81|449.37|446.97|449.05|446.65|0
1650480360000|2022-04-20 18:46:00|449.37|446.97|449.37|446.97|449.53|447.13|449.37|446.97|0
1650480370000|2022-04-20 18:46:10|449.69|447.29|449.53|447.13|449.69|447.29|449.37|446.97|0
1650480380000|2022-04-20 18:46:20|449.05|446.65|449.21|446.81|449.21|446.81|449.05|446.65|0
1650480390000|2022-04-20 18:46:30|449.05|446.65|448.89|446.49|449.05|446.65|448.89|446.49|0
1650480400000|2022-04-20 18:46:40|448.57|446.17|448.89|446.49|448.89|446.49|448.57|446.17|0
1650480410000|2022-04-20 18:46:50|449.05|446.65|449.53|447.13|449.53|447.13|449.05|446.65|0
1650480420000|2022-04-20 18:47:00|449.85|447.45|450.01|447.61|450.01|447.61|449.85|447.45|0
1650480430000|2022-04-20 18:47:10|449.85|447.45|450.17|447.77|450.17|447.77|449.85|447.45|0
1650480440000|2022-04-20 18:47:20|450.25|447.85|450.33|447.93|450.33|447.93|450.25|447.85|0
1650480450000|2022-04-20 18:47:30|450.17|447.77|450.17|447.77|450.33|447.93|450.17|447.77|0
1650480460000|2022-04-20 18:47:40|450.01|447.61|449.85|447.45|450.01|447.61|449.69|447.29|0
1650480470000|2022-04-20 18:47:50|450.01|447.61|450.17|447.77|450.17|447.77|450.01|447.61|0
1650480480000|2022-04-20 18:48:00|450.82|448.42|450.98|448.58|450.98|448.58|450.73|448.33|0
1650480490000|2022-04-20 18:48:10|451.14|448.74|451.62|449.22|451.62|449.22|451.14|448.74|0
1650480500000|2022-04-20 18:48:20|451.78|449.38|451.62|449.22|451.78|449.38|451.62|449.22|0
1650480510000|2022-04-20 18:48:30|451.46|449.06|451.46|449.06|451.78|449.38|451.46|449.06|0
1650480520000|2022-04-20 18:48:40|451.62|449.22|451.86|449.46|451.94|449.54|451.62|449.22|0
1650480530000|2022-04-20 18:48:50|451.78|449.38|451.94|449.54|451.94|449.54|451.46|449.06|0
1650480540000|2022-04-20 18:49:00|451.62|449.22|451.78|449.38|451.94|449.54|451.62|449.22|0
1650480550000|2022-04-20 18:49:10|451.62|449.22|451.46|449.06|451.62|449.22|451.46|449.06|0
1650480560000|2022-04-20 18:49:20|450.98|448.58|450.82|448.42|450.98|448.58|450.65|448.25|0
1650480570000|2022-04-20 18:49:30|450.98|448.58|450.98|448.58|450.98|448.58|450.98|448.58|0
1650480580000|2022-04-20 18:49:40|451.14|448.74|450.81|448.41|451.14|448.74|450.81|448.41|0
1650480590000|2022-04-20 18:49:50|450.65|448.25|450.81|448.41|450.81|448.41|450.49|448.09|0
1650480600000|2022-04-20 18:50:00|450.49|448.09|450.49|448.09|450.49|448.09|450.49|448.09|0
1650480610000|2022-04-20 18:50:10|450.65|448.25|450.33|447.93|450.65|448.25|450.33|447.93|0
1650480620000|2022-04-20 18:50:20|450.17|447.77|450.17|447.77|450.17|447.77|449.85|447.45|0
1650480630000|2022-04-20 18:50:30|450.01|447.61|450.17|447.77|450.17|447.77|450.01|447.61|0
1650480640000|2022-04-20 18:50:40|450.49|448.09|450.17|447.77|450.49|448.09|450.17|447.77|0
1650480650000|2022-04-20 18:50:50|450.33|447.93|450.25|447.85|450.33|447.93|450.17|447.77|0
1650480660000|2022-04-20 18:51:00|450.17|447.77|449.85|447.45|450.17|447.77|449.85|447.45|0
1650480670000|2022-04-20 18:51:10|449.69|447.29|449.69|447.29|449.85|447.45|449.69|447.29|0
1650480680000|2022-04-20 18:51:20|449.53|447.13|448.89|446.49|449.53|447.13|448.89|446.49|0
1650480690000|2022-04-20 18:51:30|449.05|446.65|448.89|446.49|449.21|446.81|448.89|446.49|0
1650480700000|2022-04-20 18:51:40|448.72|446.32|448.56|446.16|448.89|446.49|448.56|446.16|0
1650480710000|2022-04-20 18:51:50|448.4|446|448.56|446.16|448.56|446.16|448.4|446|0
1650480720000|2022-04-20 18:52:00|448.4|446|447.28|444.88|448.56|446.16|447.12|444.72|0
1650480730000|2022-04-20 18:52:10|447.12|444.72|447.28|444.88|447.28|444.88|447.12|444.72|0
1650480740000|2022-04-20 18:52:20|446.96|444.56|446.96|444.56|446.96|444.56|446.64|444.24|0
1650480750000|2022-04-20 18:52:30|447.28|444.88|447.28|444.88|447.28|444.88|446.8|444.4|0
1650480760000|2022-04-20 18:52:40|447.44|445.04|446.8|444.4|447.44|445.04|446.8|444.4|0
1650480770000|2022-04-20 18:52:50|446.64|444.24|446.64|444.24|446.64|444.24|446.64|444.24|0
1650480780000|2022-04-20 18:53:00|446.48|444.08|446.64|444.24|446.64|444.24|446.48|444.08|0
1650480790000|2022-04-20 18:53:10|446.8|444.4|446.8|444.4|446.8|444.4|446.8|444.4|0
1650480800000|2022-04-20 18:53:20|446.88|444.48|446.96|444.56|446.96|444.56|446.88|444.48|0
1650480810000|2022-04-20 18:53:30|446.64|444.24|446.48|444.08|446.64|444.24|446.48|444.08|0
1650480820000|2022-04-20 18:53:40|446.64|444.24|446.48|444.08|446.64|444.24|446.48|444.08|0
1650480830000|2022-04-20 18:53:50|446.64|444.24|446.48|444.08|446.64|444.24|446.48|444.08|0
1650480840000|2022-04-20 18:54:00|446.32|443.92|446.64|444.24|446.64|444.24|446.32|443.92|0
1650480850000|2022-04-20 18:54:10|446.48|444.08|446.8|444.4|446.8|444.4|446.48|444.08|0
1650480860000|2022-04-20 18:54:20|446.96|444.56|446.96|444.56|446.96|444.56|446.96|444.56|0
1650480870000|2022-04-20 18:54:30|446.8|444.4|444.08|441.68|446.8|444.4|444.08|441.68|0
1650480880000|2022-04-20 18:54:40|444.24|441.84|443.92|441.52|444.24|441.84|443.92|441.52|0
1650480890000|2022-04-20 18:54:50|443.6|441.2|443.92|441.52|443.92|441.52|443.6|441.2|0
1650480900000|2022-04-20 18:55:00|443.76|441.36|443.6|441.2|443.92|441.52|443.6|441.2|0
1650480910000|2022-04-20 18:55:10|443.28|440.88|442.32|439.92|443.28|440.88|442.32|439.92|0
1650480920000|2022-04-20 18:55:20|442.96|440.56|442.64|440.24|442.96|440.56|442.32|439.92|0
1650480930000|2022-04-20 18:55:30|442.48|440.08|442.8|440.4|442.8|440.4|442.48|440.08|0
1650480940000|2022-04-20 18:55:40|442.96|440.56|442.8|440.4|442.96|440.56|442.8|440.4|0
1650480950000|2022-04-20 18:55:50|442.64|440.24|443.28|440.88|443.28|440.88|442.64|440.24|0
1650480960000|2022-04-20 18:56:00|443.36|440.96|443.44|441.04|443.6|441.2|443.36|440.96|0
1650480970000|2022-04-20 18:56:10|443.28|440.88|443.28|440.88|443.28|440.88|443.28|440.88|0
1650480980000|2022-04-20 18:56:20|443.44|441.04|443.6|441.2|443.6|441.2|443.44|441.04|0
1650480990000|2022-04-20 18:56:30|443.28|440.88|443.28|440.88|443.28|440.88|443.12|440.72|0
1650481000000|2022-04-20 18:56:40|443.12|440.72|442.96|440.56|443.28|440.88|442.96|440.56|0
1650481010000|2022-04-20 18:56:50|443.12|440.72|443.28|440.88|443.28|440.88|443.04|440.64|0
1650481020000|2022-04-20 18:57:00|443.44|441.04|443.6|441.2|443.6|441.2|443.44|441.04|0
1650481030000|2022-04-20 18:57:10|444.08|441.68|443.92|441.52|444.24|441.84|443.92|441.52|0
1650481040000|2022-04-20 18:57:20|444.08|441.68|444.56|442.16|444.56|442.16|444.08|441.68|0
1650481050000|2022-04-20 18:57:30|444.4|442|444.56|442.16|444.56|442.16|444.4|442|0
1650481060000|2022-04-20 18:57:40|444.72|442.32|445.36|442.96|445.36|442.96|444.72|442.32|0
1650481070000|2022-04-20 18:57:50|445.52|443.12|445.52|443.12|445.52|443.12|445.52|443.12|0
1650481080000|2022-04-20 18:58:00|445.36|442.96|445.52|443.12|445.52|443.12|445.36|442.96|0
1650481090000|2022-04-20 18:58:10|445.68|443.28|445.84|443.44|445.84|443.44|445.52|443.12|0
1650481100000|2022-04-20 18:58:20|446|443.6|445.68|443.28|446|443.6|445.59|443.19|0
1650481110000|2022-04-20 18:58:30|445.84|443.44|446|443.6|446|443.6|445.68|443.28|0
1650481120000|2022-04-20 18:58:40|445.68|443.28|445.52|443.12|445.68|443.28|445.52|443.12|0
1650481130000|2022-04-20 18:58:50|445.68|443.28|445.68|443.28|445.68|443.28|445.68|443.28|0
1650481140000|2022-04-20 18:59:00|445.04|442.64|444.72|442.32|445.04|442.64|444.56|442.16|0
1650481150000|2022-04-20 18:59:10|445.52|443.12|444.88|442.48|445.52|443.12|444.88|442.48|0
1650481160000|2022-04-20 18:59:20|444.72|442.32|445.04|442.64|445.04|442.64|444.72|442.32|0
1650481170000|2022-04-20 18:59:30|445.2|442.8|445.2|442.8|445.2|442.8|445.04|442.64|0
1650481180000|2022-04-20 18:59:40|445.04|442.64|445.04|442.64|445.36|442.96|445.04|442.64|0
1650481190000|2022-04-20 18:59:50|444.88|442.48|445.36|442.96|445.36|442.96|444.88|442.48|0
1650481200000|2022-04-20 19:00:00|445.68|443.28|445.52|443.12|445.68|443.28|444.88|442.48|0
1650481210000|2022-04-20 19:00:10|445.68|443.28|446.32|443.92|446.64|444.24|445.68|443.28|0
1650481220000|2022-04-20 19:00:20|446.16|443.76|446.8|444.4|446.8|444.4|446.16|443.76|0
1650481230000|2022-04-20 19:00:30|446.64|444.24|446.8|444.4|446.8|444.4|446.64|444.24|0
1650481240000|2022-04-20 19:00:40|446.87|444.47|446.96|444.56|447.12|444.72|446.87|444.47|0
1650481250000|2022-04-20 19:00:50|446.8|444.4|446.8|444.4|446.8|444.4|446.64|444.24|0
1650481260000|2022-04-20 19:01:00|446.64|444.24|447.28|444.88|447.28|444.88|446.64|444.24|0
1650481270000|2022-04-20 19:01:10|447.6|445.2|448.72|446.32|448.72|446.32|447.44|445.04|0
1650481280000|2022-04-20 19:01:20|449.52|447.12|449.36|446.96|450.01|447.61|449.36|446.96|0
1650481290000|2022-04-20 19:01:30|449.52|447.12|449.36|446.96|449.52|447.12|449.36|446.96|0
1650481300000|2022-04-20 19:01:40|449.2|446.8|449.04|446.64|449.36|446.96|449.04|446.64|0
1650481310000|2022-04-20 19:01:50|448.88|446.48|448.56|446.16|448.88|446.48|448.56|446.16|0
1650481320000|2022-04-20 19:02:00|448.24|445.84|448.4|446|448.4|446|448.24|445.84|0
1650481330000|2022-04-20 19:02:10|448.88|446.48|449.04|446.64|449.04|446.64|448.88|446.48|0
1650481340000|2022-04-20 19:02:20|449.2|446.8|449.12|446.72|449.2|446.8|449.12|446.72|0
1650481350000|2022-04-20 19:02:30|449.2|446.8|449.36|446.96|449.44|447.04|449.2|446.8|0
1650481360000|2022-04-20 19:02:40|449.04|446.64|449.28|446.88|449.28|446.88|449.04|446.64|0
1650481370000|2022-04-20 19:02:50|449.04|446.64|449.04|446.64|449.2|446.8|449.04|446.64|0
1650481380000|2022-04-20 19:03:00|448.88|446.48|448.88|446.48|449.04|446.64|448.88|446.48|0
1650481390000|2022-04-20 19:03:10|449.04|446.64|449.04|446.64|449.04|446.64|448.88|446.48|0
1650481400000|2022-04-20 19:03:20|448.88|446.48|448.88|446.48|448.88|446.48|448.72|446.32|0
1650481410000|2022-04-20 19:03:30|449.2|446.8|449.04|446.64|449.2|446.8|449.04|446.64|0
1650481420000|2022-04-20 19:03:40|449.2|446.8|449.36|446.96|449.36|446.96|449.2|446.8|0
1650481430000|2022-04-20 19:03:50|449.52|447.12|449.84|447.44|449.84|447.44|449.52|447.12|0
1650481450000|2022-04-20 19:04:10|449.68|447.28|450.49|448.09|450.49|448.09|449.68|447.28|0
1650481460000|2022-04-20 19:04:20|450.16|447.76|450|447.6|450.16|447.76|450|447.6|0
1650481470000|2022-04-20 19:04:30|449.84|447.44|449.84|447.44|450.16|447.76|449.84|447.44|0
1650481480000|2022-04-20 19:04:40|449.68|447.28|449.52|447.12|449.68|447.28|449.52|447.12|0
1650481490000|2022-04-20 19:04:50|449.36|446.96|449.52|447.12|449.68|447.28|449.36|446.96|0
1650481500000|2022-04-20 19:05:00|448.88|446.48|449.04|446.64|449.2|446.8|448.88|446.48|0
1650481510000|2022-04-20 19:05:10|449.68|447.28|449.2|446.8|449.68|447.28|449.2|446.8|0
1650481520000|2022-04-20 19:05:20|449.52|447.12|449.36|446.96|449.52|447.12|449.2|446.8|0
1650481530000|2022-04-20 19:05:30|449.2|446.8|449.04|446.64|449.36|446.96|449.04|446.64|0
1650481540000|2022-04-20 19:05:40|448.72|446.32|448.72|446.32|448.72|446.32|448.72|446.32|0
1650481550000|2022-04-20 19:05:50|448.63|446.23|448.56|446.16|448.63|446.23|448.4|446|0
1650481560000|2022-04-20 19:06:00|448.4|446|447.92|445.52|448.4|446|447.92|445.52|0
1650481570000|2022-04-20 19:06:10|447.76|445.36|447.76|445.36|447.92|445.52|447.6|445.2|0
1650481580000|2022-04-20 19:06:20|447.67|445.27|447.59|445.19|447.92|445.52|447.59|445.19|0
1650481590000|2022-04-20 19:06:30|447.76|445.36|448.56|446.16|448.88|446.48|447.76|445.36|0
1650481600000|2022-04-20 19:06:40|448.24|445.84|448.08|445.68|448.24|445.84|448.08|445.68|0
1650481610000|2022-04-20 19:06:50|448.24|445.84|448.56|446.16|448.56|446.16|448.24|445.84|0
1650481620000|2022-04-20 19:07:00|448.24|445.84|448.08|445.68|448.47|446.07|448.08|445.68|0
1650481630000|2022-04-20 19:07:10|447.92|445.52|448.08|445.68|448.08|445.68|447.92|445.52|0
1650481640000|2022-04-20 19:07:20|448.24|445.84|448.56|446.16|448.56|446.16|448.08|445.68|0
1650481650000|2022-04-20 19:07:30|448.72|446.32|449.04|446.64|449.04|446.64|448.72|446.32|0
1650481660000|2022-04-20 19:07:40|449.2|446.8|449.36|446.96|449.36|446.96|449.2|446.8|0
1650481670000|2022-04-20 19:07:50|449.2|446.8|448.95|446.55|449.2|446.8|448.95|446.55|0
1650481680000|2022-04-20 19:08:00|449.2|446.8|449.28|446.88|449.52|447.12|449.2|446.8|0
1650481690000|2022-04-20 19:08:10|449.2|446.8|448.24|445.84|449.2|446.8|448.24|445.84|0
1650481700000|2022-04-20 19:08:20|448.08|445.68|447.91|445.51|448.08|445.68|447.83|445.43|0
1650481710000|2022-04-20 19:08:30|447.75|445.35|448.08|445.68|448.08|445.68|447.75|445.35|0
1650481720000|2022-04-20 19:08:40|447.59|445.19|447.59|445.19|447.59|445.19|447.59|445.19|0
1650481730000|2022-04-20 19:08:50|447.75|445.35|448.07|445.67|448.07|445.67|447.75|445.35|0
1650481740000|2022-04-20 19:09:00|448.24|445.84|448.24|445.84|448.4|446|448.24|445.84|0
1650481750000|2022-04-20 19:09:10|448.4|446|448.72|446.32|448.72|446.32|448.4|446|0
1650481760000|2022-04-20 19:09:20|449.04|446.64|449.36|446.96|449.36|446.96|449.04|446.64|0
1650481770000|2022-04-20 19:09:30|449.84|447.44|449.84|447.44|449.84|447.44|449.68|447.28|0
1650481780000|2022-04-20 19:09:40|449.6|447.2|449.84|447.44|449.84|447.44|449.52|447.12|0
1650481790000|2022-04-20 19:09:50|449.68|447.28|449.84|447.44|450|447.6|449.68|447.28|0
1650481800000|2022-04-20 19:10:00|450|447.6|450.32|447.92|450.32|447.92|450|447.6|0
1650481810000|2022-04-20 19:10:10|450.64|448.24|450.97|448.57|450.97|448.57|450.48|448.08|0
1650481820000|2022-04-20 19:10:20|450.81|448.41|450.64|448.24|450.81|448.41|450.64|448.24|0
1650481830000|2022-04-20 19:10:30|450.81|448.41|450.64|448.24|450.97|448.57|450.64|448.24|0
1650481840000|2022-04-20 19:10:40|450.48|448.08|450.64|448.24|450.81|448.41|450.48|448.08|0
1650481850000|2022-04-20 19:10:50|450.32|447.92|449.84|447.44|450.32|447.92|449.36|446.96|0
1650481860000|2022-04-20 19:11:00|449.68|447.28|449.68|447.28|449.68|447.28|449.52|447.12|0
1650481870000|2022-04-20 19:11:10|449.52|447.12|449.52|447.12|449.52|447.12|449.52|447.12|0
1650481880000|2022-04-20 19:11:20|449.36|446.96|448.72|446.32|449.36|446.96|448.72|446.32|0
1650481890000|2022-04-20 19:11:30|448.88|446.48|448.72|446.32|449.04|446.64|448.72|446.32|0
1650481900000|2022-04-20 19:11:40|448.88|446.48|449.11|446.71|449.11|446.71|448.88|446.48|0
1650481910000|2022-04-20 19:11:50|449.27|446.87|449.44|447.04|449.44|447.04|449.2|446.8|0
1650481920000|2022-04-20 19:12:00|449.43|447.03|449.84|447.44|449.84|447.44|449.36|446.96|0
1650481930000|2022-04-20 19:12:10|449.6|447.2|450.4|448|450.4|448|449.6|447.2|0
1650481940000|2022-04-20 19:12:20|450.32|447.92|450.64|448.24|450.8|448.4|450.32|447.92|0
1650481950000|2022-04-20 19:12:30|451.13|448.73|451.29|448.89|451.61|449.21|451.13|448.73|0
1650481960000|2022-04-20 19:12:40|451.77|449.37|452.41|450.01|452.41|450.01|451.61|449.21|0
1650481970000|2022-04-20 19:12:50|452.58|450.18|452.9|450.5|453.06|450.66|452.58|450.18|0
1650481980000|2022-04-20 19:13:00|453.06|450.66|452.25|449.85|453.22|450.82|452.09|449.69|0
1650481990000|2022-04-20 19:13:10|452.33|449.93|452.25|449.85|452.41|450.01|452.25|449.85|0
1650482000000|2022-04-20 19:13:20|452.58|450.18|453.22|450.82|453.22|450.82|452.58|450.18|0
1650482010000|2022-04-20 19:13:30|453.38|450.98|454.03|451.63|454.03|451.63|453.38|450.98|0
1650482020000|2022-04-20 19:13:40|454.19|451.79|454.19|451.79|454.19|451.79|453.87|451.47|0
1650482030000|2022-04-20 19:13:50|454.35|451.95|454.19|451.79|454.35|451.95|454.19|451.79|0
1650482040000|2022-04-20 19:14:00|454.35|451.95|454.03|451.63|454.35|451.95|454.03|451.63|0
1650482050000|2022-04-20 19:14:10|453.7|451.3|453.38|450.98|453.7|451.3|452.9|450.5|0
1650482060000|2022-04-20 19:14:20|453.22|450.82|453.22|450.82|453.22|450.82|453.06|450.66|0
1650482070000|2022-04-20 19:14:30|452.9|450.5|453.22|450.82|453.22|450.82|452.9|450.5|0
1650482080000|2022-04-20 19:14:40|452.9|450.5|452.9|450.5|452.9|450.5|452.9|450.5|0
1650482090000|2022-04-20 19:14:50|453.06|450.66|453.54|451.14|453.54|451.14|453.06|450.66|0
1650482100000|2022-04-20 19:15:00|454.35|451.95|454.03|451.63|454.35|451.95|454.03|451.63|0
1650482110000|2022-04-20 19:15:10|453.38|450.98|452.9|450.5|453.38|450.98|452.74|450.34|0
1650482120000|2022-04-20 19:15:20|452.74|450.34|452.9|450.5|452.9|450.5|452.41|450.01|0
1650482130000|2022-04-20 19:15:30|452.57|450.17|452.25|449.85|452.57|450.17|452.25|449.85|0
1650482140000|2022-04-20 19:15:40|451.93|449.53|452.25|449.85|452.41|450.01|451.93|449.53|0
1650482150000|2022-04-20 19:15:50|452.09|449.69|452.09|449.69|452.25|449.85|452.09|449.69|0
1650482160000|2022-04-20 19:16:00|452.25|449.85|452.74|450.34|452.9|450.5|452.25|449.85|0
1650482170000|2022-04-20 19:16:10|452.41|450.01|452.74|450.34|452.74|450.34|452.25|449.85|0
1650482180000|2022-04-20 19:16:20|452.9|450.5|453.06|450.66|453.38|450.98|452.9|450.5|0
1650482190000|2022-04-20 19:16:30|452.9|450.5|453.06|450.66|453.06|450.66|452.9|450.5|0
1650482200000|2022-04-20 19:16:40|453.54|451.14|453.38|450.98|453.7|451.3|453.38|450.98|0
1650482210000|2022-04-20 19:16:50|453.7|451.3|453.7|451.3|453.7|451.3|453.54|451.14|0
1650482220000|2022-04-20 19:17:00|453.54|451.14|453.54|451.14|453.7|451.3|453.38|450.98|0
1650482230000|2022-04-20 19:17:10|453.86|451.46|453.86|451.46|454.03|451.63|453.86|451.46|0
1650482240000|2022-04-20 19:17:20|454.03|451.63|454.03|451.63|454.19|451.79|454.03|451.63|0
1650482250000|2022-04-20 19:17:30|453.86|451.46|453.86|451.46|454.19|451.79|453.86|451.46|0
1650482260000|2022-04-20 19:17:40|453.38|450.98|453.38|450.98|453.54|451.14|453.38|450.98|0
1650482270000|2022-04-20 19:17:50|453.7|451.3|453.7|451.3|453.86|451.46|453.7|451.3|0
1650482280000|2022-04-20 19:18:00|453.54|451.14|453.86|451.46|453.86|451.46|453.38|450.98|0
1650482290000|2022-04-20 19:18:10|453.54|451.14|453.38|450.98|453.54|451.14|453.38|450.98|0
1650482300000|2022-04-20 19:18:20|453.46|451.06|454.03|451.63|454.03|451.63|453.46|451.06|0
1650482310000|2022-04-20 19:18:30|454.19|451.79|454.67|452.27|454.67|452.27|454.19|451.79|0
1650482320000|2022-04-20 19:18:40|454.51|452.11|453.86|451.46|454.51|452.11|453.7|451.3|0
1650482330000|2022-04-20 19:18:50|454.03|451.63|454.35|451.95|454.35|451.95|454.03|451.63|0
1650482340000|2022-04-20 19:19:00|454.51|452.11|454.35|451.95|454.67|452.27|454.35|451.95|0
1650482350000|2022-04-20 19:19:10|454.51|452.11|454.19|451.79|454.51|452.11|454.19|451.79|0
1650482360000|2022-04-20 19:19:20|454.03|451.63|453.86|451.46|454.03|451.63|453.86|451.46|0
1650482370000|2022-04-20 19:19:30|453.62|451.22|453.7|451.3|453.7|451.3|453.62|451.22|0
1650482380000|2022-04-20 19:19:40|453.54|451.14|453.38|450.98|453.54|451.14|453.06|450.66|0
1650482390000|2022-04-20 19:19:50|453.22|450.82|453.06|450.66|453.38|450.98|453.06|450.66|0
1650482400000|2022-04-20 19:20:00|453.22|450.82|453.22|450.82|453.54|451.14|453.22|450.82|0
1650482410000|2022-04-20 19:20:10|453.38|450.98|453.38|450.98|453.38|450.98|453.22|450.82|0
1650482420000|2022-04-20 19:20:20|453.86|451.46|454.02|451.62|454.02|451.62|453.86|451.46|0
1650482430000|2022-04-20 19:20:30|454.19|451.79|453.7|451.3|454.19|451.79|453.54|451.14|0
1650482440000|2022-04-20 19:20:40|453.62|451.22|453.86|451.46|453.86|451.46|453.62|451.22|0
1650482450000|2022-04-20 19:20:50|454.02|451.62|453.86|451.46|454.02|451.62|453.86|451.46|0
1650482460000|2022-04-20 19:21:00|454.02|451.62|454.02|451.62|454.02|451.62|454.02|451.62|0
1650482470000|2022-04-20 19:21:10|453.86|451.46|454.02|451.62|454.19|451.79|453.86|451.46|0
1650482490000|2022-04-20 19:21:30|453.86|451.46|453.7|451.3|453.86|451.46|453.38|450.98|0
1650482500000|2022-04-20 19:21:40|454.02|451.62|453.7|451.3|454.02|451.62|453.7|451.3|0
1650482510000|2022-04-20 19:21:50|453.54|451.14|453.54|451.14|453.54|451.14|453.38|450.98|0
1650482520000|2022-04-20 19:22:00|453.86|451.46|453.54|451.14|453.86|451.46|453.54|451.14|0
1650482530000|2022-04-20 19:22:10|453.7|451.3|453.54|451.14|453.7|451.3|453.54|451.14|0
1650482540000|2022-04-20 19:22:20|453.7|451.3|453.22|450.82|453.7|451.3|453.22|450.82|0
1650482550000|2022-04-20 19:22:30|452.89|450.49|452.49|450.09|453.06|450.66|452.49|450.09|0
1650482560000|2022-04-20 19:22:40|452.41|450.01|452.57|450.17|452.73|450.33|452.41|450.01|0
1650482570000|2022-04-20 19:22:50|452.73|450.33|452.89|450.49|452.89|450.49|452.73|450.33|0
1650482580000|2022-04-20 19:23:00|452.81|450.41|453.06|450.66|453.06|450.66|452.73|450.33|0
1650482590000|2022-04-20 19:23:10|452.73|450.33|452.73|450.33|452.89|450.49|452.73|450.33|0
1650482600000|2022-04-20 19:23:20|452.89|450.49|452.97|450.57|453.22|450.82|452.89|450.49|0
1650482610000|2022-04-20 19:23:30|453.13|450.73|453.13|450.73|453.22|450.82|452.89|450.49|0
1650482620000|2022-04-20 19:23:40|453.05|450.65|452.97|450.57|453.05|450.65|452.89|450.49|0
1650482630000|2022-04-20 19:23:50|453.38|450.98|453.54|451.14|453.54|451.14|453.22|450.82|0
1650482640000|2022-04-20 19:24:00|453.86|451.46|453.86|451.46|454.02|451.62|453.86|451.46|0
1650482650000|2022-04-20 19:24:10|454.02|451.62|454.18|451.78|454.35|451.95|454.02|451.62|0
1650482660000|2022-04-20 19:24:20|454.02|451.62|453.7|451.3|454.02|451.62|453.7|451.3|0
1650482670000|2022-04-20 19:24:30|453.54|451.14|453.7|451.3|453.7|451.3|453.54|451.14|0
1650482680000|2022-04-20 19:24:40|453.22|450.82|453.22|450.82|453.22|450.82|453.22|450.82|0
1650482690000|2022-04-20 19:24:50|453.45|451.05|453.7|451.3|453.86|451.46|453.45|451.05|0
1650482700000|2022-04-20 19:25:00|454.02|451.62|454.83|452.43|454.83|452.43|454.02|451.62|0
1650482710000|2022-04-20 19:25:10|454.51|452.11|454.99|452.59|455.15|452.75|454.51|452.11|0
1650482720000|2022-04-20 19:25:20|455.15|452.75|455.15|452.75|455.15|452.75|454.83|452.43|0
1650482730000|2022-04-20 19:25:30|455.31|452.91|455.15|452.75|455.31|452.91|455.15|452.75|0
1650482740000|2022-04-20 19:25:40|455.31|452.91|456.77|454.37|456.77|454.37|455.31|452.91|0
1650482750000|2022-04-20 19:25:50|456.61|454.21|456.12|453.72|456.61|454.21|456.12|453.72|0
1650482760000|2022-04-20 19:26:00|456.61|454.21|457.09|454.69|457.09|454.69|456.45|454.05|0
1650482770000|2022-04-20 19:26:10|457.26|454.86|457.42|455.02|457.42|455.02|457.17|454.77|0
1650482780000|2022-04-20 19:26:20|456.77|454.37|456.28|453.88|456.77|454.37|456.28|453.88|0
1650482790000|2022-04-20 19:26:30|456.12|453.72|456.45|454.05|456.45|454.05|456.12|453.72|0
1650482800000|2022-04-20 19:26:40|456.12|453.72|456.12|453.72|456.28|453.88|455.8|453.4|0
1650482810000|2022-04-20 19:26:50|456.28|453.88|455.96|453.56|456.28|453.88|455.96|453.56|0
1650482820000|2022-04-20 19:27:00|456.12|453.72|456.28|453.88|456.28|453.88|456.12|453.72|0
1650482830000|2022-04-20 19:27:10|456.36|453.96|456.45|454.05|456.45|454.05|456.28|453.88|0
1650482840000|2022-04-20 19:27:20|456.77|454.37|456.93|454.53|456.93|454.53|456.77|454.37|0
1650482850000|2022-04-20 19:27:30|457.09|454.69|456.93|454.53|457.42|455.02|456.93|454.53|0
1650482860000|2022-04-20 19:27:40|456.85|454.45|456.12|453.72|456.85|454.45|456.12|453.72|0
1650482870000|2022-04-20 19:27:50|455.96|453.56|455.48|453.08|455.96|453.56|455.15|452.75|0
1650482880000|2022-04-20 19:28:00|455.31|452.91|454.83|452.43|455.31|452.91|454.83|452.43|0
1650482890000|2022-04-20 19:28:10|454.51|452.11|454.34|451.94|454.51|452.11|454.18|451.78|0
1650482900000|2022-04-20 19:28:20|454.67|452.27|454.67|452.27|454.74|452.34|454.67|452.27|0
1650482910000|2022-04-20 19:28:30|454.51|452.11|454.34|451.94|454.51|452.11|454.34|451.94|0
1650482920000|2022-04-20 19:28:40|454.67|452.27|454.51|452.11|454.67|452.27|454.51|452.11|0
1650482930000|2022-04-20 19:28:50|454.34|451.94|454.18|451.78|454.34|451.94|454.18|451.78|0
1650482940000|2022-04-20 19:29:00|453.86|451.46|453.86|451.46|453.94|451.54|453.7|451.3|0
1650482950000|2022-04-20 19:29:10|453.7|451.3|454.34|451.94|454.34|451.94|453.7|451.3|0
1650482960000|2022-04-20 19:29:20|454.5|452.1|454.34|451.94|454.5|452.1|454.34|451.94|0
1650482970000|2022-04-20 19:29:30|454.5|452.1|454.34|451.94|454.5|452.1|454.18|451.78|0
1650482980000|2022-04-20 19:29:40|454.02|451.62|454.34|451.94|454.34|451.94|454.02|451.62|0
1650482990000|2022-04-20 19:29:50|454.58|452.18|454.99|452.59|454.99|452.59|454.58|452.18|0
1650483000000|2022-04-20 19:30:00|455.47|453.07|454.99|452.59|455.47|453.07|454.99|452.59|0
1650483010000|2022-04-20 19:30:10|455.15|452.75|454.42|452.02|455.15|452.75|454.42|452.02|0
1650483020000|2022-04-20 19:30:20|454.34|451.94|454.67|452.27|454.67|452.27|454.34|451.94|0
1650483030000|2022-04-20 19:30:30|454.99|452.59|454.83|452.43|455.31|452.91|454.83|452.43|0
1650483040000|2022-04-20 19:30:40|454.67|452.27|454.18|451.78|454.67|452.27|454.18|451.78|0
1650483050000|2022-04-20 19:30:50|454.02|451.62|454.34|451.94|454.42|452.02|454.02|451.62|0
1650483060000|2022-04-20 19:31:00|454.02|451.62|454.02|451.62|454.1|451.7|453.86|451.46|0
1650483070000|2022-04-20 19:31:10|453.86|451.46|454.34|451.94|454.34|451.94|453.86|451.46|0
1650483080000|2022-04-20 19:31:20|454.18|451.78|454.02|451.62|454.18|451.78|454.02|451.62|0
1650483090000|2022-04-20 19:31:30|454.34|451.94|454.5|452.1|454.5|452.1|454.34|451.94|0
1650483100000|2022-04-20 19:31:40|454.34|451.94|454.5|452.1|454.5|452.1|454.34|451.94|0
1650483110000|2022-04-20 19:31:50|454.67|452.27|454.67|452.27|454.99|452.59|454.67|452.27|0
1650483120000|2022-04-20 19:32:00|454.18|451.78|454.5|452.1|454.5|452.1|454.18|451.78|0
1650483130000|2022-04-20 19:32:10|454.34|451.94|454.83|452.43|454.83|452.43|454.34|451.94|0
1650483140000|2022-04-20 19:32:20|454.67|452.27|455.47|453.07|455.64|453.24|454.67|452.27|0
1650483150000|2022-04-20 19:32:30|455.31|452.91|455.31|452.91|455.47|453.07|455.31|452.91|0
1650483160000|2022-04-20 19:32:40|455.47|453.07|455.31|452.91|455.63|453.23|455.31|452.91|0
1650483170000|2022-04-20 19:32:50|455.15|452.75|454.02|451.62|455.15|452.75|454.02|451.62|0
1650483180000|2022-04-20 19:33:00|454.18|451.78|453.53|451.13|454.18|451.78|453.37|450.97|0
1650483190000|2022-04-20 19:33:10|453.05|450.65|452.97|450.57|453.05|450.65|452.73|450.33|0
1650483200000|2022-04-20 19:33:20|453.05|450.65|452.64|450.24|453.05|450.65|452.57|450.17|0
1650483210000|2022-04-20 19:33:30|452.89|450.49|452.89|450.49|452.89|450.49|452.73|450.33|0
1650483220000|2022-04-20 19:33:40|452.57|450.17|452.24|449.84|452.57|450.17|452.24|449.84|0
1650483230000|2022-04-20 19:33:50|452.41|450.01|451.84|449.44|452.57|450.17|451.84|449.44|0
1650483240000|2022-04-20 19:34:00|451.44|449.04|452.08|449.68|452.08|449.68|451.44|449.04|0
1650483250000|2022-04-20 19:34:10|452.57|450.17|452.08|449.68|452.57|450.17|452.08|449.68|0
1650483260000|2022-04-20 19:34:20|451.92|449.52|452.8|450.4|452.8|450.4|451.92|449.52|0
1650483270000|2022-04-20 19:34:30|452.73|450.33|452.4|450|452.73|450.33|452.4|450|0
1650483280000|2022-04-20 19:34:40|451.76|449.36|451.28|448.88|451.76|449.36|451.28|448.88|0
1650483290000|2022-04-20 19:34:50|451.12|448.72|451.28|448.88|451.44|449.04|451.12|448.72|0
1650483300000|2022-04-20 19:35:00|451.92|449.52|451.44|449.04|452.08|449.68|451.44|449.04|0
1650483310000|2022-04-20 19:35:10|451.28|448.88|451.6|449.2|451.6|449.2|450.96|448.56|0
1650483320000|2022-04-20 19:35:20|451.92|449.52|451.92|449.52|452.24|449.84|451.92|449.52|0
1650483330000|2022-04-20 19:35:30|451.76|449.36|450.96|448.56|451.76|449.36|450.96|448.56|0
1650483340000|2022-04-20 19:35:40|451.12|448.72|451.44|449.04|451.44|449.04|451.12|448.72|0
1650483350000|2022-04-20 19:35:50|451.6|449.2|451.12|448.72|451.6|449.2|451.12|448.72|0
1650483360000|2022-04-20 19:36:00|450.95|448.55|451.12|448.72|451.12|448.72|450.79|448.39|0
1650483370000|2022-04-20 19:36:10|450.95|448.55|451.44|449.04|451.44|449.04|450.95|448.55|0
1650483380000|2022-04-20 19:36:20|451.51|449.11|451.76|449.36|451.76|449.36|451.51|449.11|0
1650483390000|2022-04-20 19:36:30|451.84|449.44|451.92|449.52|451.92|449.52|451.84|449.44|0
1650483400000|2022-04-20 19:36:40|452.08|449.68|452.24|449.84|452.24|449.84|451.92|449.52|0
1650483410000|2022-04-20 19:36:50|452.4|450|452.89|450.49|453.05|450.65|452.4|450|0
1650483420000|2022-04-20 19:37:00|453.21|450.81|453.21|450.81|453.21|450.81|453.05|450.65|0
1650483430000|2022-04-20 19:37:10|453.37|450.97|454.02|451.62|454.02|451.62|453.37|450.97|0
1650483440000|2022-04-20 19:37:20|454.18|451.78|454.34|451.94|454.34|451.94|454.02|451.62|0
1650483450000|2022-04-20 19:37:30|453.84|451.44|453.19|450.79|453.84|451.44|453.19|450.79|0
1650483460000|2022-04-20 19:37:40|452.87|450.47|452.87|450.47|453.27|450.87|452.87|450.47|0
1650483470000|2022-04-20 19:37:50|452.23|449.83|451.74|449.34|452.23|449.83|451.74|449.34|0
1650483480000|2022-04-20 19:38:00|452.06|449.66|451.9|449.5|452.06|449.66|451.9|449.5|0
1650483490000|2022-04-20 19:38:10|451.74|449.34|451.58|449.18|451.74|449.34|451.58|449.18|0
1650483500000|2022-04-20 19:38:20|452.14|449.74|451.74|449.34|452.22|449.82|451.5|449.1|0
1650483510000|2022-04-20 19:38:30|451.9|449.5|453.03|450.63|453.03|450.63|451.9|449.5|0
1650483520000|2022-04-20 19:38:40|453.11|450.71|453.03|450.63|453.52|451.12|453.03|450.63|0
1650483530000|2022-04-20 19:38:50|452.95|450.55|453.19|450.79|453.19|450.79|452.95|450.55|0
1650483540000|2022-04-20 19:39:00|453.35|450.95|454|451.6|454|451.6|453.35|450.95|0
1650483550000|2022-04-20 19:39:10|454.16|451.76|453.35|450.95|454.32|451.92|453.35|450.95|0
1650483560000|2022-04-20 19:39:20|453.52|451.12|453.52|451.12|453.52|451.12|453.19|450.79|0
1650483570000|2022-04-20 19:39:30|453.35|450.95|453.03|450.63|453.35|450.95|453.03|450.63|0
1650483580000|2022-04-20 19:39:40|453.19|450.79|453.19|450.79|453.19|450.79|452.95|450.55|0
1650483600000|2022-04-20 19:40:00|453.03|450.63|453.52|451.12|453.52|451.12|453.03|450.63|0
1650483610000|2022-04-20 19:40:10|453.84|451.44|454|451.6|454.16|451.76|453.84|451.44|0
1650483620000|2022-04-20 19:40:20|453.84|451.44|453.03|450.63|453.84|451.44|453.03|450.63|0
1650483630000|2022-04-20 19:40:30|453.19|450.79|453.03|450.63|453.19|450.79|453.03|450.63|0
1650483640000|2022-04-20 19:40:40|452.95|450.55|453.84|451.44|453.84|451.44|452.95|450.55|0
1650483650000|2022-04-20 19:40:50|454.16|451.76|454.16|451.76|454.32|451.92|454.16|451.76|0
1650483660000|2022-04-20 19:41:00|454|451.6|453.27|450.87|454|451.6|453.27|450.87|0
1650483670000|2022-04-20 19:41:10|453.03|450.63|453.51|451.11|453.51|451.11|453.03|450.63|0
1650483680000|2022-04-20 19:41:20|453.59|451.19|453.68|451.28|453.84|451.44|453.59|451.19|0
1650483690000|2022-04-20 19:41:30|453.84|451.44|454|451.6|454|451.6|453.68|451.28|0
1650483700000|2022-04-20 19:41:40|454.08|451.68|454.16|451.76|454.16|451.76|454|451.6|0
1650483710000|2022-04-20 19:41:50|453.68|451.28|453.84|451.44|453.84|451.44|453.51|451.11|0
1650483720000|2022-04-20 19:42:00|454.32|451.92|454.65|452.25|454.97|452.57|454.32|451.92|0
1650483730000|2022-04-20 19:42:10|454.81|452.41|454.48|452.08|454.97|452.57|454.48|452.08|0
1650483740000|2022-04-20 19:42:20|454.32|451.92|454.32|451.92|454.65|452.25|454.32|451.92|0
1650483750000|2022-04-20 19:42:30|454.16|451.76|453.03|450.63|454.16|451.76|453.03|450.63|0
1650483760000|2022-04-20 19:42:40|453.19|450.79|453.35|450.95|453.35|450.95|453.19|450.79|0
1650483770000|2022-04-20 19:42:50|453.51|451.11|453.84|451.44|453.84|451.44|453.51|451.11|0
1650483780000|2022-04-20 19:43:00|453.35|450.95|453.51|451.11|453.51|451.11|453.35|450.95|0
1650483790000|2022-04-20 19:43:10|453.35|450.95|453.19|450.79|453.35|450.95|453.19|450.79|0
1650483800000|2022-04-20 19:43:20|453.35|450.95|453.51|451.11|453.51|451.11|453.35|450.95|0
1650483810000|2022-04-20 19:43:30|453.35|450.95|453.75|451.35|453.84|451.44|453.35|450.95|0
1650483820000|2022-04-20 19:43:40|453.68|451.28|453.51|451.11|453.68|451.28|453.35|450.95|0
1650483830000|2022-04-20 19:43:50|453.68|451.28|453.68|451.28|453.68|451.28|453.51|451.11|0
1650483840000|2022-04-20 19:44:00|453.35|450.95|453.51|451.11|453.91|451.51|453.35|450.95|0
1650483850000|2022-04-20 19:44:10|454.16|451.76|454|451.6|454.32|451.92|454|451.6|0
1650483860000|2022-04-20 19:44:20|454.16|451.76|454.81|452.41|454.81|452.41|454.16|451.76|0
1650483870000|2022-04-20 19:44:30|454.97|452.57|454.97|452.57|455.13|452.73|454.97|452.57|0
1650483880000|2022-04-20 19:44:40|454.81|452.41|455.13|452.73|455.13|452.73|454.81|452.41|0
1650483890000|2022-04-20 19:44:50|454.97|452.57|454.64|452.24|454.97|452.57|454.64|452.24|0
1650483900000|2022-04-20 19:45:00|454.81|452.41|454.97|452.57|454.97|452.57|454.64|452.24|0
1650483910000|2022-04-20 19:45:10|455.62|453.22|455.94|453.54|456.42|454.02|455.62|453.22|0
1650483920000|2022-04-20 19:45:20|455.62|453.22|456.26|453.86|456.42|454.02|455.62|453.22|0
1650483930000|2022-04-20 19:45:30|456.1|453.7|456.26|453.86|456.42|454.02|456.1|453.7|0
1650483940000|2022-04-20 19:45:40|455.94|453.54|455.78|453.38|455.94|453.54|455.29|452.89|0
1650483950000|2022-04-20 19:45:50|455.29|452.89|455.45|453.05|455.61|453.21|455.29|452.89|0
1650483960000|2022-04-20 19:46:00|455.78|453.38|456.5|454.1|456.5|454.1|455.78|453.38|0
1650483970000|2022-04-20 19:46:10|456.26|453.86|456.75|454.35|456.75|454.35|456.26|453.86|0
1650483980000|2022-04-20 19:46:20|456.42|454.02|457.23|454.83|457.23|454.83|456.42|454.02|0
1650483990000|2022-04-20 19:46:30|457.4|455|458.05|455.65|458.05|455.65|457.4|455|0
1650484000000|2022-04-20 19:46:40|457.56|455.16|457.56|455.16|457.56|455.16|457.4|455|0
1650484010000|2022-04-20 19:46:50|457.72|455.32|457.72|455.32|458.21|455.81|457.72|455.32|0
1650484020000|2022-04-20 19:47:00|457.88|455.48|457.72|455.32|458.53|456.13|457.72|455.32|0
1650484030000|2022-04-20 19:47:10|458.37|455.97|458.86|456.46|458.86|456.46|458.37|455.97|0
1650484040000|2022-04-20 19:47:20|458.53|456.13|458.45|456.05|458.53|456.13|458.37|455.97|0
1650484050000|2022-04-20 19:47:30|458.37|455.97|458.05|455.65|458.37|455.97|457.72|455.32|0
1650484060000|2022-04-20 19:47:40|457.88|455.48|458.86|456.46|458.86|456.46|457.88|455.48|0
1650484070000|2022-04-20 19:47:50|459.34|456.94|459.67|457.27|459.67|457.27|459.34|456.94|0
1650484080000|2022-04-20 19:48:00|459.83|457.43|459.18|456.78|459.99|457.59|459.18|456.78|0
1650484090000|2022-04-20 19:48:10|459.67|457.27|459.67|457.27|459.67|457.27|459.34|456.94|0
1650484100000|2022-04-20 19:48:20|459.51|457.11|459.67|457.27|459.67|457.27|459.34|456.94|0
1650484110000|2022-04-20 19:48:30|459.51|457.11|458.69|456.29|459.51|457.11|458.69|456.29|0
1650484120000|2022-04-20 19:48:40|458.53|456.13|458.37|455.97|458.53|456.13|458.37|455.97|0
1650484130000|2022-04-20 19:48:50|458.21|455.81|458.77|456.37|458.77|456.37|458.21|455.81|0
1650484140000|2022-04-20 19:49:00|458.21|455.81|459.1|456.7|459.1|456.7|458.21|455.81|0
1650484150000|2022-04-20 19:49:10|458.86|456.46|458.37|455.97|458.86|456.46|458.37|455.97|0
1650484160000|2022-04-20 19:49:20|458.04|455.64|458.04|455.64|458.37|455.97|458.04|455.64|0
1650484170000|2022-04-20 19:49:30|458.37|455.97|458.12|455.72|458.37|455.97|458.12|455.72|0
1650484180000|2022-04-20 19:49:40|458.54|456.14|455.68|453.28|458.54|456.14|455.52|453.12|0
1650484190000|2022-04-20 19:49:50|455.52|453.12|455.52|453.12|455.68|453.28|455.52|453.12|0
1650484200000|2022-04-20 19:50:00|453.25|450.85|453.41|451.01|453.9|451.5|453.25|450.85|0
1650484210000|2022-04-20 19:50:10|451.96|449.56|452.28|449.88|452.52|450.12|451.15|448.75|0
1650484220000|2022-04-20 19:50:20|451.31|448.91|451.47|449.07|451.8|449.4|451.31|448.91|0
1650484230000|2022-04-20 19:50:30|451.31|448.91|452.93|450.53|452.93|450.53|451.31|448.91|0
1650484240000|2022-04-20 19:50:40|453.09|450.69|453.25|450.85|453.58|451.18|453.09|450.69|0
1650484250000|2022-04-20 19:50:50|453.09|450.69|453.17|450.77|453.25|450.85|453.09|450.69|0
1650484260000|2022-04-20 19:51:00|453.09|450.69|452.44|450.04|453.41|451.01|452.44|450.04|0
1650484270000|2022-04-20 19:51:10|452.28|449.88|452.6|450.2|452.6|450.2|452.28|449.88|0
1650484280000|2022-04-20 19:51:20|453.25|450.85|452.77|450.37|453.25|450.85|452.6|450.2|0
1650484290000|2022-04-20 19:51:30|452.28|449.88|451.8|449.4|452.28|449.88|451.63|449.23|0
1650484300000|2022-04-20 19:51:40|451.47|449.07|451.15|448.75|451.47|449.07|451.15|448.75|0
1650484310000|2022-04-20 19:51:50|451.31|448.91|450.99|448.59|451.31|448.91|450.9|448.5|0
1650484320000|2022-04-20 19:52:00|450.5|448.1|449.53|447.13|450.5|448.1|449.53|447.13|0
1650484330000|2022-04-20 19:52:10|449.21|446.81|450.34|447.94|450.34|447.94|449.21|446.81|0
1650484340000|2022-04-20 19:52:20|450.02|447.62|450.34|447.94|450.34|447.94|450.02|447.62|0
1650484350000|2022-04-20 19:52:30|450.66|448.26|451.31|448.91|451.31|448.91|450.66|448.26|0
1650484360000|2022-04-20 19:52:40|451.96|449.56|450.99|448.59|451.96|449.56|450.99|448.59|0
1650484370000|2022-04-20 19:52:50|450.83|448.43|450.66|448.26|450.83|448.43|450.66|448.26|0
1650484380000|2022-04-20 19:53:00|450.34|447.94|449.37|446.97|450.34|447.94|449.37|446.97|0
1650484390000|2022-04-20 19:53:10|449.21|446.81|449.69|447.29|449.69|447.29|449.21|446.81|0
1650484400000|2022-04-20 19:53:20|449.37|446.97|449.37|446.97|449.53|447.13|449.37|446.97|0
1650484410000|2022-04-20 19:53:30|449.29|446.89|449.21|446.81|449.29|446.89|449.05|446.65|0
1650484420000|2022-04-20 19:53:40|449.29|446.89|449.69|447.29|449.69|447.29|449.21|446.81|0
1650484430000|2022-04-20 19:53:50|450.02|447.62|450.34|447.94|450.42|448.02|450.02|447.62|0
1650484440000|2022-04-20 19:54:00|449.86|447.46|449.05|446.65|449.86|447.46|449.05|446.65|0
1650484450000|2022-04-20 19:54:10|448.89|446.49|448.73|446.33|448.89|446.49|448.73|446.33|0
1650484460000|2022-04-20 19:54:20|448.57|446.17|448.89|446.49|449.21|446.81|448.57|446.17|0
1650484470000|2022-04-20 19:54:30|448.57|446.17|448.57|446.17|448.73|446.33|448.4|446|0
1650484480000|2022-04-20 19:54:40|447.44|445.04|448.08|445.68|448.08|445.68|447.44|445.04|0
1650484490000|2022-04-20 19:54:50|447.84|445.44|448.08|445.68|448.24|445.84|447.84|445.44|0
1650484500000|2022-04-20 19:55:00|448.57|446.17|447.76|445.36|449.21|446.81|447.76|445.36|0
1650484510000|2022-04-20 19:55:10|448.08|445.68|448.73|446.33|448.73|446.33|448.08|445.68|0
1650484520000|2022-04-20 19:55:20|448.08|445.68|448.08|445.68|448.08|445.68|447.92|445.52|0
1650484530000|2022-04-20 19:55:30|447.92|445.52|448.24|445.84|448.24|445.84|447.92|445.52|0
1650484540000|2022-04-20 19:55:40|447.76|445.36|447.12|444.72|447.76|445.36|447.12|444.72|0
1650484550000|2022-04-20 19:55:50|447.19|444.79|446.96|444.56|447.19|444.79|446.96|444.56|0
1650484560000|2022-04-20 19:56:00|447.12|444.72|447.03|444.63|447.12|444.72|446.79|444.39|0
1650484570000|2022-04-20 19:56:10|447.12|444.72|446.96|444.56|447.12|444.72|446.79|444.39|0
1650484580000|2022-04-20 19:56:20|446.79|444.39|446.79|444.39|446.96|444.56|446.79|444.39|0
1650484590000|2022-04-20 19:56:30|446.15|443.75|445.83|443.43|446.15|443.75|445.67|443.27|0
1650484600000|2022-04-20 19:56:40|445.67|443.27|446.15|443.75|446.15|443.75|445.67|443.27|0
1650484610000|2022-04-20 19:56:50|445.99|443.59|445.67|443.27|446.31|443.91|445.67|443.27|0
1650484620000|2022-04-20 19:57:00|445.83|443.43|445.99|443.59|445.99|443.59|445.83|443.43|0
1650484630000|2022-04-20 19:57:10|446.15|443.75|447.28|444.88|447.28|444.88|446.15|443.75|0
1650484640000|2022-04-20 19:57:20|447.44|445.04|447.44|445.04|447.92|445.52|447.44|445.04|0
1650484650000|2022-04-20 19:57:30|447.28|444.88|446.79|444.39|447.44|445.04|446.79|444.39|0
1650484660000|2022-04-20 19:57:40|446.95|444.55|446.95|444.55|447.12|444.72|446.95|444.55|0
1650484670000|2022-04-20 19:57:50|446.79|444.39|446.95|444.55|446.95|444.55|446.71|444.31|0
1650484680000|2022-04-20 19:58:00|446.79|444.39|446.63|444.23|447.12|444.72|446.63|444.23|0
1650484690000|2022-04-20 19:58:10|444.65|442.25|450.38|447.98|450.54|448.14|444.65|442.25|0
1650484700000|2022-04-20 19:58:20|450.54|448.14|450.38|447.98|451.02|448.62|450.38|447.98|0
1650484710000|2022-04-20 19:58:30|450.7|448.3|451.02|448.62|451.02|448.62|450.7|448.3|0
1650484720000|2022-04-20 19:58:40|450.7|448.3|451.02|448.62|451.02|448.62|450.7|448.3|0
1650484730000|2022-04-20 19:58:50|450.86|448.46|450.86|448.46|451.02|448.62|450.86|448.46|0
1650484740000|2022-04-20 19:59:00|451.02|448.62|450.7|448.3|451.18|448.78|450.7|448.3|0
1650484750000|2022-04-20 19:59:10|450.37|447.97|449.73|447.33|450.54|448.14|449.73|447.33|0
1650484760000|2022-04-20 19:59:20|449.25|446.85|449.73|447.33|449.73|447.33|449.25|446.85|0
1650484770000|2022-04-20 19:59:30|450.21|447.81|451.98|449.58|451.98|449.58|450.21|447.81|0
1650484780000|2022-04-20 19:59:40|451.82|449.42|450.54|448.14|451.82|449.42|450.54|448.14|0
1650484790000|2022-04-20 19:59:50|450.37|447.97|450.37|447.97|450.7|448.3|450.21|447.81|0
1650484800000|2022-04-20 20:00:00|450.21|447.81|449.89|447.49|450.86|448.46|449.89|447.49|0
1650484810000|2022-04-20 20:00:10|450.7|448.3|450.53|448.13|450.86|448.46|450.53|448.13|0
1650484820000|2022-04-20 20:00:20|450.37|447.97|450.7|448.3|450.7|448.3|450.05|447.65|0
1650484830000|2022-04-20 20:00:30|450.86|448.46|450.37|447.97|450.86|448.46|450.29|447.89|0
1650484840000|2022-04-20 20:00:40|450.86|448.46|452.46|450.06|452.47|450.07|450.7|448.3|0
1650484850000|2022-04-20 20:00:50|452.3|449.9|452.46|450.06|452.46|450.06|452.3|449.9|0
1650484860000|2022-04-20 20:01:00|452.79|450.39|451.18|448.78|452.79|450.39|451.18|448.78|0
1650484870000|2022-04-20 20:01:10|451.02|448.62|450.86|448.46|451.02|448.62|450.7|448.3|0
1650484880000|2022-04-20 20:01:20|450.7|448.3|450.86|448.46|450.86|448.46|450.7|448.3|0
1650484890000|2022-04-20 20:01:30|450.53|448.13|450.69|448.29|450.7|448.3|450.53|448.13|0
1650484900000|2022-04-20 20:01:40|451.02|448.62|451.5|449.1|451.5|449.1|451.02|448.62|0
1650484910000|2022-04-20 20:01:50|451.82|449.42|451.9|449.5|451.9|449.5|451.66|449.26|0
1650484920000|2022-04-20 20:02:00|451.82|449.42|451.66|449.26|451.82|449.42|451.66|449.26|0
1650484930000|2022-04-20 20:02:10|451.82|449.42|451.34|448.94|451.82|449.42|451.34|448.94|0
1650484940000|2022-04-20 20:02:20|451.5|449.1|451.66|449.26|452.14|449.74|451.5|449.1|0
1650484950000|2022-04-20 20:02:30|451.82|449.42|452.46|450.06|452.46|450.06|451.82|449.42|0
1650484960000|2022-04-20 20:02:40|452.3|449.9|452.3|449.9|452.46|450.06|452.3|449.9|0
1650484970000|2022-04-20 20:02:50|452.14|449.74|452.46|450.06|452.63|450.23|452.14|449.74|0
1650484980000|2022-04-20 20:03:00|452.63|450.23|453.11|450.71|453.11|450.71|452.63|450.23|0
1650484990000|2022-04-20 20:03:10|453.27|450.87|453.27|450.87|453.27|450.87|453.11|450.71|0
1650485000000|2022-04-20 20:03:20|453.59|451.19|453.11|450.71|453.59|451.19|453.11|450.71|0
1650485010000|2022-04-20 20:03:30|453.27|450.87|452.79|450.39|453.27|450.87|452.62|450.22|0
1650485020000|2022-04-20 20:03:40|452.62|450.22|452.46|450.06|452.62|450.22|452.3|449.9|0
1650485030000|2022-04-20 20:03:50|451.82|449.42|451.82|449.42|451.82|449.42|451.66|449.26|0
1650485040000|2022-04-20 20:04:00|451.98|449.58|452.62|450.22|452.62|450.22|451.98|449.58|0
1650485050000|2022-04-20 20:04:10|452.79|450.39|453.11|450.71|453.11|450.71|452.79|450.39|0
1650485060000|2022-04-20 20:04:20|454.72|452.32|457.14|454.74|457.14|454.74|454.72|452.32|0
1650485070000|2022-04-20 20:04:30|456.98|454.58|454.4|452|456.98|454.58|454.4|452|0
1650485080000|2022-04-20 20:04:40|455.04|452.64|454.56|452.16|455.04|452.64|454.4|452|0
1650485090000|2022-04-20 20:04:50|455.85|453.45|456.01|453.61|456.82|454.42|455.85|453.45|0
1650485100000|2022-04-20 20:05:00|457.95|455.55|459.25|456.85|459.58|457.18|457.95|455.55|0
1650485110000|2022-04-20 20:05:10|458.93|456.53|458.76|456.36|460.06|457.66|458.76|456.36|0
1650485120000|2022-04-20 20:05:20|458.12|455.72|458.76|456.36|458.76|456.36|457.87|455.47|0
1650485130000|2022-04-20 20:05:30|459.25|456.85|457.95|455.55|459.25|456.85|457.95|455.55|0
1650485140000|2022-04-20 20:05:40|457.71|455.31|456.82|454.42|457.71|455.31|456.01|453.61|0
1650485150000|2022-04-20 20:05:50|456.01|453.61|453.27|450.87|456.82|454.42|453.27|450.87|0
1650485160000|2022-04-20 20:06:00|452.14|449.74|453.11|450.71|453.11|450.71|450.85|448.45|0
1650485170000|2022-04-20 20:06:10|453.91|451.51|454.56|452.16|454.56|452.16|453.91|451.51|0
1650485180000|2022-04-20 20:06:20|455.04|452.64|455.2|452.8|455.69|453.29|455.04|452.64|0
1650485190000|2022-04-20 20:06:30|455.85|453.45|455.53|453.13|455.85|453.45|455.04|452.64|0
1650485200000|2022-04-20 20:06:40|455.85|453.45|456.17|453.77|456.17|453.77|455.85|453.45|0
1650485210000|2022-04-20 20:06:50|456.5|454.1|457.63|455.23|457.63|455.23|456.5|454.1|0
1650485220000|2022-04-20 20:07:00|456.98|454.58|456.98|454.58|456.98|454.58|456.82|454.42|0
1650485230000|2022-04-20 20:07:10|456.82|454.42|457.79|455.39|457.79|455.39|456.82|454.42|0
1650485240000|2022-04-20 20:07:20|457.47|455.07|457.63|455.23|457.63|455.23|457.47|455.07|0
1650485250000|2022-04-20 20:07:30|457.95|455.55|457.95|455.55|458.44|456.04|457.95|455.55|0
1650485260000|2022-04-20 20:07:40|457.63|455.23|457.95|455.55|457.95|455.55|457.63|455.23|0
1650485270000|2022-04-20 20:07:50|456.98|454.58|456.41|454.01|456.98|454.58|456.41|454.01|0
1650485280000|2022-04-20 20:08:00|456.5|454.1|456.98|454.58|457.14|454.74|456.5|454.1|0
1650485290000|2022-04-20 20:08:10|457.47|455.07|457.47|455.07|457.54|455.14|457.47|455.07|0
1650485300000|2022-04-20 20:08:20|457.14|454.74|457.14|454.74|457.14|454.74|456.5|454.1|0
1650485310000|2022-04-20 20:08:30|456.98|454.58|456.41|454.01|456.98|454.58|455.85|453.45|0
1650485320000|2022-04-20 20:08:40|456.33|453.93|457.47|455.07|457.47|455.07|456.09|453.69|0
1650485330000|2022-04-20 20:08:50|457.3|454.9|457.14|454.74|457.3|454.9|456.82|454.42|0
1650485340000|2022-04-20 20:09:00|456.82|454.42|457.47|455.07|457.47|455.07|456.73|454.33|0
1650485350000|2022-04-20 20:09:10|457.14|454.74|457.3|454.9|457.47|455.07|457.14|454.74|0
1650485360000|2022-04-20 20:09:20|457.47|455.07|457.63|455.23|457.63|455.23|457.3|454.9|0
1650485370000|2022-04-20 20:09:30|457.79|455.39|457.63|455.23|457.79|455.39|456.98|454.58|0
1650485380000|2022-04-20 20:09:40|457.47|455.07|457.63|455.23|457.63|455.23|457.14|454.74|0
1650485390000|2022-04-20 20:09:50|457.79|455.39|458.6|456.2|458.6|456.2|457.79|455.39|0
1650485400000|2022-04-20 20:10:00|458.35|455.95|458.44|456.04|458.44|456.04|457.79|455.39|0
1650485410000|2022-04-20 20:10:10|457.95|455.55|458.11|455.71|458.11|455.71|457.79|455.39|0
1650485420000|2022-04-20 20:10:20|457.63|455.23|458.44|456.04|458.44|456.04|457.63|455.23|0
1650485430000|2022-04-20 20:10:30|458.28|455.88|457.47|455.07|458.28|455.88|457.47|455.07|0
1650485440000|2022-04-20 20:10:40|456.98|454.58|457.63|455.23|457.63|455.23|456.98|454.58|0
1650485450000|2022-04-20 20:10:50|456.98|454.58|457.3|454.9|457.3|454.9|456.9|454.5|0
1650485460000|2022-04-20 20:11:00|456.82|454.42|457.79|455.39|457.79|455.39|456.82|454.42|0
1650485470000|2022-04-20 20:11:10|457.47|455.07|457.47|455.07|457.47|455.07|457.3|454.9|0
1650485480000|2022-04-20 20:11:20|457.63|455.23|457.54|455.14|457.63|455.23|457.47|455.07|0
1650485490000|2022-04-20 20:11:30|457.47|455.07|457.14|454.74|457.47|455.07|456.98|454.58|0
1650485500000|2022-04-20 20:11:40|457.47|455.07|457.14|454.74|457.47|455.07|457.14|454.74|0
1650485510000|2022-04-20 20:11:50|457.3|454.9|457.54|455.14|457.54|455.14|457.14|454.74|0
1650485520000|2022-04-20 20:12:00|457.63|455.23|457.3|454.9|457.63|455.23|456.98|454.58|0
1650485530000|2022-04-20 20:12:10|457.46|455.06|456.98|454.58|457.46|455.06|456.98|454.58|0
1650485540000|2022-04-20 20:12:20|457.14|454.74|456.98|454.58|457.14|454.74|456.82|454.42|0
1650485550000|2022-04-20 20:12:30|456.66|454.26|456.82|454.42|456.82|454.42|456.66|454.26|0
1650485560000|2022-04-20 20:12:40|456.9|454.5|457.14|454.74|457.3|454.9|456.9|454.5|0
1650485570000|2022-04-20 20:12:50|457.3|454.9|456.98|454.58|457.3|454.9|456.98|454.58|0
1650485580000|2022-04-20 20:13:00|457.3|454.9|457.3|454.9|457.46|455.06|457.3|454.9|0
1650485590000|2022-04-20 20:13:10|457.22|454.82|457.46|455.06|457.46|455.06|457.22|454.82|0
1650485600000|2022-04-20 20:13:20|457.3|454.9|457.46|455.06|457.46|455.06|457.3|454.9|0
1650485610000|2022-04-20 20:13:30|457.54|455.14|457.46|455.06|457.54|455.14|457.46|455.06|0
1650485620000|2022-04-20 20:13:40|457.14|454.74|457.14|454.74|457.3|454.9|457.14|454.74|0
1650485640000|2022-04-20 20:14:00|457.54|455.14|457.63|455.23|457.63|455.23|457.46|455.06|0
1650485650000|2022-04-20 20:14:10|456.98|454.58|456.82|454.42|456.98|454.58|456.82|454.42|0
1650485660000|2022-04-20 20:14:20|456.89|454.49|456.82|454.42|456.89|454.49|456.82|454.42|0
1650485670000|2022-04-20 20:14:30|456.89|454.49|456.65|454.25|456.89|454.49|456.65|454.25|0
1650485680000|2022-04-20 20:14:40|456.82|454.42|456.65|454.25|456.82|454.42|456.65|454.25|0
1650485690000|2022-04-20 20:14:50|456.82|454.42|457.14|454.74|457.14|454.74|456.73|454.33|0
1650485710000|2022-04-20 20:15:10|457.99|455.19|457.66|454.86|457.99|455.19|457.66|454.86|0
1650485720000|2022-04-20 20:15:20|457.42|454.62|457.66|454.86|457.66|454.86|457.42|454.62|0
1650485730000|2022-04-20 20:15:30|457.5|454.7|457.26|454.46|457.5|454.7|457.26|454.46|0
1650485740000|2022-04-20 20:15:40|457.5|454.7|457.34|454.54|457.5|454.7|457.34|454.54|0
1650485750000|2022-04-20 20:15:50|456.53|453.73|455.88|453.08|456.53|453.73|455.72|452.92|0
1650485760000|2022-04-20 20:16:00|456.53|453.73|456.21|453.41|456.69|453.89|456.21|453.41|0
1650485770000|2022-04-20 20:16:10|456.53|453.73|456.37|453.57|456.69|453.89|456.37|453.57|0
1650485780000|2022-04-20 20:16:20|456.28|453.48|455.88|453.08|456.45|453.65|455.88|453.08|0
1650485790000|2022-04-20 20:16:30|456.05|453.25|456.21|453.41|456.21|453.41|456.05|453.25|0
1650485800000|2022-04-20 20:16:40|456.53|453.73|456.45|453.65|456.53|453.73|456.45|453.65|0
1650485810000|2022-04-20 20:16:50|456.53|453.73|456.85|454.05|456.85|454.05|456.53|453.73|0
1650485820000|2022-04-20 20:17:00|456.77|453.97|457.66|454.86|457.66|454.86|456.77|453.97|0
1650485830000|2022-04-20 20:17:10|457.74|454.94|457.02|454.22|457.74|454.94|457.02|454.22|0
1650485840000|2022-04-20 20:17:20|456.85|454.05|457.02|454.22|457.02|454.22|456.85|454.05|0
1650485850000|2022-04-20 20:17:30|456.85|454.05|457.02|454.22|457.02|454.22|456.85|454.05|0
1650485860000|2022-04-20 20:17:40|456.69|453.89|456.53|453.73|456.93|454.13|456.53|453.73|0
1650485870000|2022-04-20 20:17:50|456.61|453.81|456.28|453.48|456.61|453.81|456.28|453.48|0
1650485880000|2022-04-20 20:18:00|456.37|453.57|456.61|453.81|456.69|453.89|456.28|453.48|0
1650485890000|2022-04-20 20:18:10|456.37|453.57|456.28|453.48|456.45|453.65|456.28|453.48|0
1650485900000|2022-04-20 20:18:20|456.37|453.57|456.37|453.57|456.37|453.57|456.21|453.41|0
1650485910000|2022-04-20 20:18:30|456.28|453.48|456.37|453.57|456.37|453.57|456.21|453.41|0
1650485920000|2022-04-20 20:18:40|456.53|453.73|456.04|453.24|456.53|453.73|456.04|453.24|0
1650485930000|2022-04-20 20:18:50|456.21|453.41|456.28|453.48|456.28|453.48|456.21|453.41|0
1650485940000|2022-04-20 20:19:00|456.21|453.41|456.37|453.57|456.37|453.57|456.21|453.41|0
1650485950000|2022-04-20 20:19:10|456.21|453.41|455.88|453.08|456.21|453.41|455.88|453.08|0
1650485960000|2022-04-20 20:19:20|456.21|453.41|456.21|453.41|456.21|453.41|456.21|453.41|0
1650485970000|2022-04-20 20:19:30|456.04|453.24|456.04|453.24|456.04|453.24|455.88|453.08|0
1650485980000|2022-04-20 20:19:40|456.12|453.32|456.04|453.24|456.12|453.32|455.88|453.08|0
1650485990000|2022-04-20 20:19:50|456.21|453.41|456.04|453.24|456.21|453.41|456.04|453.24|0
1650486000000|2022-04-20 20:20:00|455.88|453.08|456.04|453.24|456.12|453.32|455.88|453.08|0
1650486010000|2022-04-20 20:20:10|455.88|453.08|456.04|453.24|456.21|453.41|455.88|453.08|0
1650486020000|2022-04-20 20:20:20|455.96|453.16|455.96|453.16|455.96|453.16|455.96|453.16|0
1650486030000|2022-04-20 20:20:30|456.04|453.24|456.37|453.57|456.53|453.73|456.04|453.24|0
1650486040000|2022-04-20 20:20:40|456.44|453.64|456.53|453.73|456.53|453.73|456.44|453.64|0
1650486060000|2022-04-20 20:21:00|456.37|453.57|456.53|453.73|456.53|453.73|456.37|453.57|0
1650486070000|2022-04-20 20:21:10|456.44|453.64|456.44|453.64|456.44|453.64|456.44|453.64|0
1650486080000|2022-04-20 20:21:20|456.04|453.24|456.04|453.24|456.2|453.4|456.04|453.24|0
1650486090000|2022-04-20 20:21:30|456.2|453.4|456.2|453.4|456.2|453.4|456.2|453.4|0
1650486100000|2022-04-20 20:21:40|456.37|453.57|456.04|453.24|456.37|453.57|456.04|453.24|0
1650486110000|2022-04-20 20:21:50|455.88|453.08|455.88|453.08|455.88|453.08|455.88|453.08|0
1650486120000|2022-04-20 20:22:00|456.04|453.24|456.04|453.24|456.04|453.24|456.04|453.24|0
1650486130000|2022-04-20 20:22:10|455.96|453.16|455.88|453.08|455.96|453.16|455.88|453.08|0
1650486160000|2022-04-20 20:22:40|456.2|453.4|456.04|453.24|456.2|453.4|456.04|453.24|0
1650486180000|2022-04-20 20:23:00|456.2|453.4|456.28|453.48|456.28|453.48|456.2|453.4|0
1650486190000|2022-04-20 20:23:10|456.37|453.57|456.37|453.57|456.37|453.57|456.37|453.57|0
1650486200000|2022-04-20 20:23:20|456.53|453.73|456.53|453.73|456.53|453.73|456.53|453.73|0
1650486210000|2022-04-20 20:23:30|456.37|453.57|456.37|453.57|456.37|453.57|456.37|453.57|0
1650486230000|2022-04-20 20:23:50|456.2|453.4|456.37|453.57|456.37|453.57|456.2|453.4|0
1650486250000|2022-04-20 20:24:10|456.2|453.4|456.04|453.24|456.2|453.4|456.04|453.24|0
1650486260000|2022-04-20 20:24:20|455.88|453.08|455.88|453.08|455.88|453.08|455.88|453.08|0
1650486270000|2022-04-20 20:24:30|455.23|452.43|455.23|452.43|455.23|452.43|455.23|452.43|0
1650486280000|2022-04-20 20:24:40|455.4|452.6|455.56|452.76|455.72|452.92|455.4|452.6|0
1650486290000|2022-04-20 20:24:50|455.4|452.6|455.8|453|455.8|453|455.4|452.6|0
1650486300000|2022-04-20 20:25:00|455.88|453.08|455.56|452.76|455.88|453.08|455.56|452.76|0
1650486310000|2022-04-20 20:25:10|455.4|452.6|455.4|452.6|455.4|452.6|455.4|452.6|0
1650486320000|2022-04-20 20:25:20|455.88|453.08|456.04|453.24|456.04|453.24|455.88|453.08|0
1650486330000|2022-04-20 20:25:30|455.88|453.08|455.88|453.08|455.88|453.08|455.88|453.08|0
1650486340000|2022-04-20 20:25:40|455.72|452.92|455.72|452.92|455.72|452.92|455.72|452.92|0
1650486360000|2022-04-20 20:26:00|455.88|453.08|455.88|453.08|455.88|453.08|455.88|453.08|0
1650486370000|2022-04-20 20:26:10|455.72|452.92|455.72|452.92|455.72|452.92|455.72|452.92|0
1650486380000|2022-04-20 20:26:20|455.8|453|455.8|453|455.8|453|455.8|453|0
1650486390000|2022-04-20 20:26:30|455.72|452.92|455.72|452.92|455.72|452.92|455.72|452.92|0
1650486410000|2022-04-20 20:26:50|455.88|453.08|455.88|453.08|455.88|453.08|455.88|453.08|0
1650486420000|2022-04-20 20:27:00|456.2|453.4|456.04|453.24|456.2|453.4|456.04|453.24|0
1650486440000|2022-04-20 20:27:20|455.88|453.08|456.04|453.24|456.04|453.24|455.88|453.08|0
1650486450000|2022-04-20 20:27:30|455.96|453.16|455.88|453.08|455.96|453.16|455.88|453.08|0
1650486460000|2022-04-20 20:27:40|456.04|453.24|455.88|453.08|456.04|453.24|455.88|453.08|0
1650486470000|2022-04-20 20:27:50|455.96|453.16|455.88|453.08|455.96|453.16|455.88|453.08|0
1650486490000|2022-04-20 20:28:10|455.72|452.92|456.04|453.24|456.04|453.24|455.72|452.92|0
1650486500000|2022-04-20 20:28:20|456.2|453.4|456.2|453.4|456.2|453.4|456.2|453.4|0
1650486520000|2022-04-20 20:28:40|456.36|453.56|456.28|453.48|456.36|453.56|456.2|453.4|0
1650486530000|2022-04-20 20:28:50|456.36|453.56|456.36|453.56|456.44|453.64|456.36|453.56|0
1650486540000|2022-04-20 20:29:00|456.52|453.72|456.69|453.89|456.69|453.89|456.52|453.72|0
1650486550000|2022-04-20 20:29:10|456.52|453.72|456.36|453.56|456.52|453.72|456.36|453.56|0
1650486580000|2022-04-20 20:29:40|456.04|453.24|456.04|453.24|456.04|453.24|456.04|453.24|0
1650486590000|2022-04-20 20:29:50|456.2|453.4|456.2|453.4|456.2|453.4|456.2|453.4|0
1650486600000|2022-04-20 20:30:00|456.12|453.32|456.36|453.56|456.36|453.56|456.04|453.24|0
1650486610000|2022-04-20 20:30:10|456.28|453.48|456.36|453.56|456.36|453.56|456.28|453.48|0
1650486630000|2022-04-20 20:30:30|456.52|453.72|456.52|453.72|456.52|453.72|456.52|453.72|0
1650486640000|2022-04-20 20:30:40|456.69|453.89|456.52|453.72|456.69|453.89|456.36|453.56|0
1650486650000|2022-04-20 20:30:50|456.69|453.89|456.69|453.89|456.69|453.89|456.69|453.89|0
1650486660000|2022-04-20 20:31:00|456.85|454.05|456.85|454.05|456.85|454.05|456.85|454.05|0
1650486670000|2022-04-20 20:31:10|456.69|453.89|456.69|453.89|456.69|453.89|456.69|453.89|0
1650486680000|2022-04-20 20:31:20|456.6|453.8|456.36|453.56|456.6|453.8|456.36|453.56|0
1650486690000|2022-04-20 20:31:30|456.2|453.4|456.28|453.48|456.28|453.48|456.2|453.4|0
1650486700000|2022-04-20 20:31:40|456.2|453.4|456.52|453.72|456.52|453.72|456.2|453.4|0
1650486720000|2022-04-20 20:32:00|456.69|453.89|456.69|453.89|456.85|454.05|456.69|453.89|0
1650486740000|2022-04-20 20:32:20|456.68|453.88|456.76|453.96|456.76|453.96|456.68|453.88|0
1650486750000|2022-04-20 20:32:30|456.85|454.05|457.17|454.37|457.17|454.37|456.85|454.05|0
1650486760000|2022-04-20 20:32:40|457.01|454.21|456.85|454.05|457.01|454.21|456.85|454.05|0
1650486770000|2022-04-20 20:32:50|457.01|454.21|457.01|454.21|457.01|454.21|457.01|454.21|0
1650486780000|2022-04-20 20:33:00|457.17|454.37|457.17|454.37|457.17|454.37|457.17|454.37|0
1650486790000|2022-04-20 20:33:10|457.33|454.53|457.17|454.37|457.33|454.53|457.17|454.37|0
1650486800000|2022-04-20 20:33:20|457.33|454.53|457.33|454.53|457.33|454.53|457.33|454.53|0
1650486810000|2022-04-20 20:33:30|457.41|454.61|457.49|454.69|457.49|454.69|457.41|454.61|0
1650486820000|2022-04-20 20:33:40|457.33|454.53|457.33|454.53|457.33|454.53|457.33|454.53|0
1650486830000|2022-04-20 20:33:50|457.17|454.37|458.14|455.34|458.14|455.34|457.17|454.37|0
1650486840000|2022-04-20 20:34:00|458.3|455.5|458.3|455.5|458.3|455.5|458.3|455.5|0
1650486850000|2022-04-20 20:34:10|458.63|455.83|458.46|455.66|458.79|455.99|458.46|455.66|0
1650486860000|2022-04-20 20:34:20|457.89|455.09|457.98|455.18|457.98|455.18|457.89|455.09|0
1650486870000|2022-04-20 20:34:30|458.06|455.26|458.06|455.26|458.06|455.26|458.06|455.26|0
1650486880000|2022-04-20 20:34:40|457.98|455.18|457.98|455.18|458.14|455.34|457.98|455.18|0
1650486890000|2022-04-20 20:34:50|458.14|455.34|458.3|455.5|458.3|455.5|458.14|455.34|0
1650486910000|2022-04-20 20:35:10|458.14|455.34|458.3|455.5|458.3|455.5|458.14|455.34|0
1650486920000|2022-04-20 20:35:20|458.46|455.66|458.46|455.66|458.46|455.66|458.46|455.66|0
1650486930000|2022-04-20 20:35:30|458.3|455.5|458.3|455.5|458.3|455.5|458.3|455.5|0
1650486940000|2022-04-20 20:35:40|458.46|455.66|458.46|455.66|458.46|455.66|458.46|455.66|0
1650486950000|2022-04-20 20:35:50|458.63|455.83|458.46|455.66|458.63|455.83|458.46|455.66|0
1650486960000|2022-04-20 20:36:00|458.3|455.5|458.3|455.5|458.38|455.58|458.3|455.5|0
1650486980000|2022-04-20 20:36:20|458.46|455.66|458.63|455.83|458.63|455.83|458.46|455.66|0
1650486990000|2022-04-20 20:36:30|458.7|455.9|458.46|455.66|458.79|455.99|458.46|455.66|0
1650487000000|2022-04-20 20:36:40|458.3|455.5|458.14|455.34|458.3|455.5|458.14|455.34|0
1650487010000|2022-04-20 20:36:50|458.3|455.5|458.3|455.5|458.3|455.5|458.3|455.5|0
1650487020000|2022-04-20 20:37:00|458.14|455.34|457.98|455.18|458.14|455.34|457.98|455.18|0
1650487030000|2022-04-20 20:37:10|458.22|455.42|458.14|455.34|458.22|455.42|458.14|455.34|0
1650487040000|2022-04-20 20:37:20|458.22|455.42|458.3|455.5|458.3|455.5|458.22|455.42|0
1650487060000|2022-04-20 20:37:40|458.54|455.74|458.54|455.74|458.54|455.74|458.46|455.66|0
1650487070000|2022-04-20 20:37:50|458.46|455.66|458.63|455.83|458.63|455.83|458.46|455.66|0
1650487090000|2022-04-20 20:38:10|458.62|455.82|458.62|455.82|458.62|455.82|458.62|455.82|0
1650487100000|2022-04-20 20:38:20|458.79|455.99|458.79|455.99|458.79|455.99|458.79|455.99|0
1650487110000|2022-04-20 20:38:30|458.62|455.82|458.46|455.66|458.62|455.82|458.46|455.66|0
1650487120000|2022-04-20 20:38:40|458.3|455.5|458.3|455.5|458.3|455.5|458.3|455.5|0
1650487130000|2022-04-20 20:38:50|458.14|455.34|458.46|455.66|458.46|455.66|458.14|455.34|0
1650487140000|2022-04-20 20:39:00|458.3|455.5|458.14|455.34|458.3|455.5|458.14|455.34|0
1650487150000|2022-04-20 20:39:10|458.3|455.5|458.3|455.5|458.3|455.5|458.3|455.5|0
1650487160000|2022-04-20 20:39:20|458.46|455.66|458.46|455.66|458.46|455.66|458.46|455.66|0
1650487170000|2022-04-20 20:39:30|458.62|455.82|458.62|455.82|458.62|455.82|458.62|455.82|0
1650487180000|2022-04-20 20:39:40|458.46|455.66|458.62|455.82|458.62|455.82|458.46|455.66|0
1650487200000|2022-04-20 20:40:00|458.79|455.99|458.79|455.99|458.79|455.99|458.79|455.99|0
1650487220000|2022-04-20 20:40:20|458.46|455.66|458.46|455.66|458.46|455.66|458.46|455.66|0
1650487230000|2022-04-20 20:40:30|458.62|455.82|458.79|455.99|458.79|455.99|458.62|455.82|0
1650487240000|2022-04-20 20:40:40|458.62|455.82|458.46|455.66|458.62|455.82|458.46|455.66|0
1650487270000|2022-04-20 20:41:10|458.54|455.74|458.62|455.82|458.62|455.82|458.46|455.66|0
1650487280000|2022-04-20 20:41:20|458.38|455.58|458.3|455.5|458.38|455.58|458.3|455.5|0
1650487290000|2022-04-20 20:41:30|458.22|455.42|458.3|455.5|458.3|455.5|458.14|455.34|0
1650487310000|2022-04-20 20:41:50|458.38|455.58|458.38|455.58|458.38|455.58|458.38|455.58|0
1650487320000|2022-04-20 20:42:00|458.3|455.5|458.3|455.5|458.3|455.5|458.3|455.5|0
1650487330000|2022-04-20 20:42:10|458.21|455.41|458.21|455.41|458.21|455.41|458.21|455.41|0
1650487340000|2022-04-20 20:42:20|458.3|455.5|458.3|455.5|458.3|455.5|458.3|455.5|0
1650487350000|2022-04-20 20:42:30|458.46|455.66|458.46|455.66|458.46|455.66|458.46|455.66|0
1650487380000|2022-04-20 20:43:00|458.3|455.5|458.38|455.58|458.38|455.58|458.3|455.5|0
1650487390000|2022-04-20 20:43:10|458.46|455.66|458.46|455.66|458.46|455.66|458.46|455.66|0
1650487400000|2022-04-20 20:43:20|458.3|455.5|458.3|455.5|458.3|455.5|458.3|455.5|0
1650487410000|2022-04-20 20:43:30|458.14|455.34|458.14|455.34|458.14|455.34|458.14|455.34|0
1650487430000|2022-04-20 20:43:50|458.3|455.5|458.3|455.5|458.3|455.5|458.3|455.5|0
1650487440000|2022-04-20 20:44:00|458.21|455.41|458.14|455.34|458.21|455.41|458.14|455.34|0
1650487450000|2022-04-20 20:44:10|458.3|455.5|458.3|455.5|458.3|455.5|458.3|455.5|0
1650487460000|2022-04-20 20:44:20|458.14|455.34|458.14|455.34|458.14|455.34|458.14|455.34|0
1650487470000|2022-04-20 20:44:30|458.21|455.41|458.21|455.41|458.21|455.41|458.21|455.41|0
1650487480000|2022-04-20 20:44:40|458.14|455.34|458.21|455.41|458.21|455.41|458.14|455.34|0
1650487490000|2022-04-20 20:44:50|458.3|455.5|458.46|455.66|458.46|455.66|458.3|455.5|0
1650487500000|2022-04-20 20:45:00|458.3|455.5|458.54|455.74|458.54|455.74|458.3|455.5|0
1650487510000|2022-04-20 20:45:10|458.46|455.66|458.14|455.34|458.46|455.66|458.14|455.34|0
1650487530000|2022-04-20 20:45:30|458.3|455.5|458.3|455.5|458.3|455.5|458.3|455.5|0
1650487540000|2022-04-20 20:45:40|458.46|455.66|458.46|455.66|458.46|455.66|458.46|455.66|0
1650487550000|2022-04-20 20:45:50|458.62|455.82|458.62|455.82|458.62|455.82|458.62|455.82|0
1650487560000|2022-04-20 20:46:00|458.78|455.98|458.78|455.98|458.78|455.98|458.78|455.98|0
1650487570000|2022-04-20 20:46:10|458.62|455.82|458.62|455.82|458.62|455.82|458.62|455.82|0
1650487600000|2022-04-20 20:46:40|458.46|455.66|458.62|455.82|458.62|455.82|458.46|455.66|0
1650487620000|2022-04-20 20:47:00|458.46|455.66|458.62|455.82|458.7|455.9|458.46|455.66|0
1650487650000|2022-04-20 20:47:30|458.78|455.98|459.11|456.31|459.11|456.31|458.78|455.98|0
1650487660000|2022-04-20 20:47:40|459.18|456.38|459.11|456.31|459.18|456.38|459.11|456.31|0
1650487670000|2022-04-20 20:47:50|459.18|456.38|459.27|456.47|459.27|456.47|459.18|456.38|0
1650487680000|2022-04-20 20:48:00|459.11|456.31|458.78|455.98|459.11|456.31|458.78|455.98|0
1650487690000|2022-04-20 20:48:10|458.86|456.06|458.94|456.14|458.94|456.14|458.86|456.06|0
1650487700000|2022-04-20 20:48:20|458.78|455.98|458.78|455.98|458.78|455.98|458.78|455.98|0
1650487730000|2022-04-20 20:48:50|458.94|456.14|458.78|455.98|458.94|456.14|458.78|455.98|0
1650487740000|2022-04-20 20:49:00|458.94|456.14|459.11|456.31|459.11|456.31|458.94|456.14|0
1650487750000|2022-04-20 20:49:10|458.94|456.14|458.94|456.14|458.94|456.14|458.94|456.14|0
1650487760000|2022-04-20 20:49:20|459.11|456.31|459.11|456.31|459.11|456.31|459.11|456.31|0
1650487770000|2022-04-20 20:49:30|459.02|456.22|459.35|456.55|459.35|456.55|459.02|456.22|0
1650487780000|2022-04-20 20:49:40|459.27|456.47|459.43|456.63|459.43|456.63|459.27|456.47|0
1650487800000|2022-04-20 20:50:00|459.35|456.55|459.43|456.63|459.43|456.63|459.35|456.55|0
1650487830000|2022-04-20 20:50:30|459.59|456.79|459.43|456.63|459.59|456.79|459.43|456.63|0
1650487840000|2022-04-20 20:50:40|459.59|456.79|459.59|456.79|459.59|456.79|459.59|456.79|0
1650487850000|2022-04-20 20:50:50|459.43|456.63|459.43|456.63|459.43|456.63|459.43|456.63|0
1650487890000|2022-04-20 20:51:30|459.59|456.79|459.43|456.63|459.59|456.79|459.43|456.63|0
1650487910000|2022-04-20 20:51:50|459.59|456.79|459.59|456.79|459.59|456.79|459.59|456.79|0
1650487920000|2022-04-20 20:52:00|459.51|456.71|459.43|456.63|459.51|456.71|459.43|456.63|0
1650487940000|2022-04-20 20:52:20|459.51|456.71|459.51|456.71|459.51|456.71|459.51|456.71|0
1650487950000|2022-04-20 20:52:30|459.59|456.79|459.43|456.63|459.59|456.79|459.43|456.63|0
1650488050000|2022-04-20 20:54:10|459.59|456.79|459.67|456.87|459.67|456.87|459.59|456.79|0
1650488060000|2022-04-20 20:54:20|459.59|456.79|459.59|456.79|459.59|456.79|459.59|456.79|0
1650488080000|2022-04-20 20:54:40|459.75|456.95|459.59|456.79|459.75|456.95|459.59|456.79|0
1650488100000|2022-04-20 20:55:00|459.75|456.95|459.59|456.79|459.75|456.95|459.59|456.79|0
1650488140000|2022-04-20 20:55:40|459.67|456.87|459.59|456.79|459.67|456.87|459.59|456.79|0
1650488150000|2022-04-20 20:55:50|459.75|456.95|459.67|456.87|459.75|456.95|459.59|456.79|0
1650488160000|2022-04-20 20:56:00|459.75|456.95|459.75|456.95|459.75|456.95|459.75|456.95|0
1650488170000|2022-04-20 20:56:10|459.59|456.79|459.59|456.79|459.59|456.79|459.59|456.79|0
1650488180000|2022-04-20 20:56:20|459.75|456.95|459.75|456.95|459.75|456.95|459.75|456.95|0
1650488190000|2022-04-20 20:56:30|459.91|457.11|459.91|457.11|459.91|457.11|459.91|457.11|0
1650488200000|2022-04-20 20:56:40|459.59|456.79|459.59|456.79|459.59|456.79|459.59|456.79|0
1650488250000|2022-04-20 20:57:30|459.43|456.63|459.43|456.63|459.43|456.63|459.43|456.63|0
1650488360000|2022-04-20 20:59:20|459.26|456.46|459.26|456.46|459.43|456.63|459.26|456.46|0
1650488390000|2022-04-20 20:59:50|459.34|456.54|459.28|456.48|459.5|456.7|459.28|456.48|0
1650488400000|2022-04-20 21:00:00|459.17|456.37|459.19|456.39|459.26|456.46|459.17|456.37|0
1650488480000|2022-04-20 21:01:20|459.09|456.29|459.09|456.29|459.09|456.29|459.09|456.29|0
1650488500000|2022-04-20 21:01:40|459.18|456.38|459.18|456.38|459.18|456.38|459.18|456.38|0
1650488510000|2022-04-20 21:01:50|459.17|456.37|459.17|456.37|459.17|456.37|459.17|456.37|0
1650488520000|2022-04-20 21:02:00|459.09|456.29|459.09|456.29|459.09|456.29|459.09|456.29|0
1650488530000|2022-04-20 21:02:10|459.17|456.37|459.17|456.37|459.17|456.37|459.17|456.37|0
1650488550000|2022-04-20 21:02:30|459.18|456.38|459.18|456.38|459.18|456.38|459.18|456.38|0
1650488590000|2022-04-20 21:03:10|459.21|456.41|459.21|456.41|459.21|456.41|459.21|456.41|0
1650488610000|2022-04-20 21:03:30|459|456.2|459.04|456.24|459.04|456.24|459|456.2|0
1650488630000|2022-04-20 21:03:50|459.14|456.34|459.14|456.34|459.14|456.34|459.14|456.34|0
1650488680000|2022-04-20 21:04:40|459.18|456.38|459.18|456.38|459.18|456.38|459.18|456.38|0
1650488760000|2022-04-20 21:06:00|459.21|456.41|459.21|456.41|459.21|456.41|459.21|456.41|0
1650488780000|2022-04-20 21:06:20|459.16|456.36|459.16|456.36|459.16|456.36|459.16|456.36|0
1650488800000|2022-04-20 21:06:40|459.14|456.34|459.18|456.38|459.18|456.38|459.14|456.34|0
1650488830000|2022-04-20 21:07:10|459.14|456.34|459.14|456.34|459.14|456.34|459.14|456.34|0
1650488850000|2022-04-20 21:07:30|459.21|456.41|459.21|456.41|459.21|456.41|459.21|456.41|0
1650488860000|2022-04-20 21:07:40|459.11|456.31|459.11|456.31|459.11|456.31|459.11|456.31|0
1650488870000|2022-04-20 21:07:50|459.14|456.34|459.14|456.34|459.14|456.34|459.14|456.34|0
1650488880000|2022-04-20 21:08:00|459.21|456.41|459.14|456.34|459.21|456.41|459.14|456.34|0
1650488890000|2022-04-20 21:08:10|459.21|456.41|459.21|456.41|459.21|456.41|459.21|456.41|0
1650488900000|2022-04-20 21:08:20|459.14|456.34|459.14|456.34|459.14|456.34|459.14|456.34|0
1650488910000|2022-04-20 21:08:30|459.21|456.41|459.14|456.34|459.21|456.41|459.14|456.34|0
1650488920000|2022-04-20 21:08:40|459.18|456.38|459.18|456.38|459.18|456.38|459.18|456.38|0
1650488940000|2022-04-20 21:09:00|459.21|456.41|459.35|456.55|459.35|456.55|459.21|456.41|0
1650488950000|2022-04-20 21:09:10|459.4|456.6|459.54|456.74|459.54|456.74|459.4|456.6|0
1650488970000|2022-04-20 21:09:30|459.65|456.85|459.65|456.85|459.65|456.85|459.65|456.85|0
1650488990000|2022-04-20 21:09:50|459.64|456.84|459.54|456.74|459.64|456.84|459.51|456.71|0
1650489000000|2022-04-20 21:10:00|459.51|456.71|459.54|456.74|459.54|456.74|459.51|456.71|0
1650489010000|2022-04-20 21:10:10|459.49|456.69|459.49|456.69|459.49|456.69|459.49|456.69|0
1650489020000|2022-04-20 21:10:20|459.64|456.84|459.64|456.84|459.64|456.84|459.64|456.84|0
1650489040000|2022-04-20 21:10:40|459.63|456.83|459.63|456.83|459.63|456.83|459.63|456.83|0
1650489050000|2022-04-20 21:10:50|459.68|456.88|459.68|456.88|459.73|456.93|459.68|456.88|0
1650489110000|2022-04-20 21:11:50|459.65|456.85|459.65|456.85|459.65|456.85|459.65|456.85|0
1650489120000|2022-04-20 21:12:00|459.63|456.83|459.63|456.83|459.63|456.83|459.63|456.83|0
1650489140000|2022-04-20 21:12:20|459.65|456.85|459.65|456.85|459.65|456.85|459.65|456.85|0
1650489160000|2022-04-20 21:12:40|459.68|456.88|459.68|456.88|459.68|456.88|459.68|456.88|0
1650489220000|2022-04-20 21:13:40|459.58|456.78|459.58|456.78|459.58|456.78|459.58|456.78|0
1650489230000|2022-04-20 21:13:50|459.72|456.92|459.56|456.76|459.72|456.92|459.56|456.76|0
1650489240000|2022-04-20 21:14:00|459.72|456.92|459.92|457.12|459.92|457.12|459.72|456.92|0
1650489270000|2022-04-20 21:14:30|459.89|457.09|459.82|457.02|459.89|457.09|459.82|457.02|0
1650489340000|2022-04-20 21:15:40|459.8|457|459.79|456.99|459.8|457|459.79|456.99|0
1650489350000|2022-04-20 21:15:50|459.82|457.02|459.82|457.02|459.82|457.02|459.82|457.02|0
1650489440000|2022-04-20 21:17:20|459.79|456.99|458.94|456.14|459.79|456.99|458.94|456.14|0
1650489450000|2022-04-20 21:17:30|458.96|456.16|459.04|456.24|459.04|456.24|458.96|456.16|0
1650489460000|2022-04-20 21:17:40|459.13|456.33|459.13|456.33|459.13|456.33|459.13|456.33|0
1650489470000|2022-04-20 21:17:50|459.11|456.31|459.11|456.31|459.11|456.31|459.11|456.31|0
1650489480000|2022-04-20 21:18:00|459.58|456.78|459.58|456.78|459.58|456.78|459.58|456.78|0
1650489490000|2022-04-20 21:18:10|459.63|456.83|459.56|456.76|459.63|456.83|459.56|456.76|0
1650489500000|2022-04-20 21:18:20|459.63|456.83|459.61|456.81|459.63|456.83|459.61|456.81|0
1650489530000|2022-04-20 21:18:50|459.58|456.78|459.58|456.78|459.58|456.78|459.58|456.78|0
1650489600000|2022-04-20 21:20:00|459.53|456.73|459.53|456.73|459.53|456.73|459.53|456.73|0
1650489640000|2022-04-20 21:20:40|459.56|456.76|459.56|456.76|459.56|456.76|459.56|456.76|0
1650489650000|2022-04-20 21:20:50|459.46|456.66|459.46|456.66|459.46|456.66|459.46|456.66|0
1650489660000|2022-04-20 21:21:00|459.51|456.71|459.51|456.71|459.51|456.71|459.51|456.71|0
1650489710000|2022-04-20 21:21:50|459.53|456.73|459.53|456.73|459.53|456.73|459.53|456.73|0
1650489750000|2022-04-20 21:22:30|459.56|456.76|459.53|456.73|459.56|456.76|459.53|456.73|0
1650489760000|2022-04-20 21:22:40|459.56|456.76|459.6|456.8|459.6|456.8|459.56|456.76|0
1650489790000|2022-04-20 21:23:10|459.63|456.83|459.6|456.8|459.63|456.83|459.6|456.8|0
1650489850000|2022-04-20 21:24:10|459.63|456.83|459.65|456.85|459.65|456.85|459.63|456.83|0
1650489860000|2022-04-20 21:24:20|459.63|456.83|459.65|456.85|459.65|456.85|459.63|456.83|0
1650489870000|2022-04-20 21:24:30|459.63|456.83|459.63|456.83|459.63|456.83|459.63|456.83|0
1650489910000|2022-04-20 21:25:10|459.56|456.76|459.51|456.71|459.56|456.76|459.51|456.71|0
1650489920000|2022-04-20 21:25:20|459.63|456.83|459.63|456.83|459.63|456.83|459.63|456.83|0
1650489930000|2022-04-20 21:25:30|459.53|456.73|459.53|456.73|459.53|456.73|459.53|456.73|0
1650489940000|2022-04-20 21:25:40|459.5|456.7|459.5|456.7|459.5|456.7|459.5|456.7|0
1650489970000|2022-04-20 21:26:10|459.49|456.69|459.49|456.69|459.49|456.69|459.49|456.69|0
1650489980000|2022-04-20 21:26:20|459.46|456.66|459.46|456.66|459.46|456.66|459.46|456.66|0
1650490030000|2022-04-20 21:27:10|459.23|456.43|459.13|456.33|459.23|456.43|459.13|456.33|0
1650490040000|2022-04-20 21:27:20|459.39|456.59|459.39|456.59|459.39|456.59|459.39|456.59|0
1650490060000|2022-04-20 21:27:40|459.52|456.72|459.52|456.72|459.52|456.72|459.52|456.72|0
1650490080000|2022-04-20 21:28:00|459.54|456.74|459.54|456.74|459.54|456.74|459.54|456.74|0
1650490090000|2022-04-20 21:28:10|459.8|457|459.8|457|459.8|457|459.8|457|0
1650490160000|2022-04-20 21:29:20|459.78|456.98|459.56|456.76|459.78|456.98|459.56|456.76|0
1650490180000|2022-04-20 21:29:40|459.8|457|459.8|457|459.8|457|459.8|457|0
1650490210000|2022-04-20 21:30:10|459.85|457.05|459.85|457.05|459.85|457.05|459.85|457.05|0
1650490260000|2022-04-20 21:31:00|459.82|457.02|459.85|457.05|459.85|457.05|459.82|457.02|0
1650490290000|2022-04-20 21:31:30|459.87|457.07|459.87|457.07|459.87|457.07|459.87|457.07|0
1650490300000|2022-04-20 21:31:40|459.89|457.09|459.89|457.09|459.89|457.09|459.89|457.09|0
1650490380000|2022-04-20 21:33:00|459.87|457.07|459.87|457.07|459.87|457.07|459.87|457.07|0
1650490400000|2022-04-20 21:33:20|459.85|457.05|459.85|457.05|459.85|457.05|459.85|457.05|0
1650490410000|2022-04-20 21:33:30|459.89|457.09|459.89|457.09|459.89|457.09|459.89|457.09|0
1650490430000|2022-04-20 21:33:50|459.92|457.12|459.92|457.12|459.92|457.12|459.92|457.12|0
1650490480000|2022-04-20 21:34:40|460.1|457.3|460.1|457.3|460.1|457.3|460.1|457.3|0
1650490500000|2022-04-20 21:35:00|460.25|457.45|460.25|457.45|460.25|457.45|460.25|457.45|0
1650490530000|2022-04-20 21:35:30|460.1|457.3|460.1|457.3|460.1|457.3|460.1|457.3|0
1650490610000|2022-04-20 21:36:50|459.92|457.12|459.92|457.12|459.92|457.12|459.92|457.12|0
1650490640000|2022-04-20 21:37:20|459.91|457.11|459.91|457.11|459.91|457.11|459.91|457.11|0
1650490660000|2022-04-20 21:37:40|459.99|457.19|459.99|457.19|459.99|457.19|459.99|457.19|0
1650490690000|2022-04-20 21:38:10|460.01|457.21|460.01|457.21|460.01|457.21|460.01|457.21|0
1650490730000|2022-04-20 21:38:50|459.99|457.19|459.99|457.19|459.99|457.19|459.99|457.19|0
1650490830000|2022-04-20 21:40:30|460.01|457.21|459.98|457.18|460.01|457.21|459.98|457.18|0
1650490850000|2022-04-20 21:40:50|459.94|457.14|460.01|457.21|460.01|457.21|459.89|457.09|0
1650490860000|2022-04-20 21:41:00|459.84|457.04|459.84|457.04|459.84|457.04|459.84|457.04|0
1650490930000|2022-04-20 21:42:10|459.8|457|459.8|457|459.8|457|459.8|457|0
1650490940000|2022-04-20 21:42:20|459.77|456.97|459.77|456.97|459.77|456.97|459.77|456.97|0
1650490950000|2022-04-20 21:42:30|459.8|457|459.8|457|459.8|457|459.8|457|0
1650490980000|2022-04-20 21:43:00|459.82|457.02|459.82|457.02|459.82|457.02|459.82|457.02|0
1650490990000|2022-04-20 21:43:10|459.81|457.01|459.81|457.01|459.81|457.01|459.81|457.01|0
1650491060000|2022-04-20 21:44:20|459.87|457.07|459.91|457.11|459.91|457.11|459.87|457.07|0
1650491170000|2022-04-20 21:46:10|459.81|457.01|459.81|457.01|459.81|457.01|459.81|457.01|0
1650491540000|2022-04-20 21:52:20|459.79|456.99|459.79|456.99|459.79|456.99|459.79|456.99|0
1650491550000|2022-04-20 21:52:30|459.81|457.01|459.81|457.01|459.81|457.01|459.81|457.01|0
1650491560000|2022-04-20 21:52:40|459.74|456.94|459.79|456.99|459.79|456.99|459.74|456.94|0
1650491570000|2022-04-20 21:52:50|459.47|456.67|459.47|456.67|459.47|456.67|459.47|456.67|0
1650491610000|2022-04-20 21:53:30|459.56|456.76|459.54|456.74|459.56|456.76|459.54|456.74|0
1650491620000|2022-04-20 21:53:40|459.51|456.71|459.54|456.74|459.54|456.74|459.51|456.71|0
1650491630000|2022-04-20 21:53:50|459.56|456.76|459.56|456.76|459.56|456.76|459.56|456.76|0
1650491640000|2022-04-20 21:54:00|459.54|456.74|459.56|456.76|459.56|456.76|459.54|456.74|0
1650491650000|2022-04-20 21:54:10|459.65|456.85|459.63|456.83|459.65|456.85|459.63|456.83|0
1650491660000|2022-04-20 21:54:20|459.68|456.88|459.61|456.81|459.68|456.88|459.61|456.81|0
1650491670000|2022-04-20 21:54:30|459.56|456.76|459.56|456.76|459.56|456.76|459.56|456.76|0
1650491910000|2022-04-20 21:58:30|459.55|456.75|459.58|456.78|459.58|456.78|459.55|456.75|0
1650491990000|2022-04-20 21:59:50|459.39|456.59|459.39|456.59|459.39|456.59|459.39|456.59|0
1650492000000|2022-04-20 22:00:00|458.67|455.87|459.15|456.35|459.15|456.35|458.67|455.87|0
1650492010000|2022-04-20 22:00:10|458.67|455.87|458.59|455.79|458.67|455.87|458.59|455.79|0
1650492020000|2022-04-20 22:00:20|458.75|455.95|458.91|456.11|458.91|456.11|458.75|455.95|0
1650492030000|2022-04-20 22:00:30|459.24|456.44|459.4|456.6|459.4|456.6|459.24|456.44|0
1650492040000|2022-04-20 22:00:40|459.24|456.44|459.07|456.27|459.4|456.6|459.07|456.27|0
1650492050000|2022-04-20 22:00:50|459.24|456.44|459.31|456.51|459.31|456.51|459.24|456.44|0
1650492060000|2022-04-20 22:01:00|459.4|456.6|459.24|456.44|459.4|456.6|459.24|456.44|0
1650492080000|2022-04-20 22:01:20|459.15|456.35|459.15|456.35|459.15|456.35|459.15|456.35|0
1650492090000|2022-04-20 22:01:30|459.07|456.27|459.07|456.27|459.24|456.44|459.07|456.27|0
1650492100000|2022-04-20 22:01:40|459.24|456.44|459.07|456.27|459.24|456.44|459.07|456.27|0
1650492110000|2022-04-20 22:01:50|458.91|456.11|459.15|456.35|459.15|456.35|458.91|456.11|0
1650492120000|2022-04-20 22:02:00|459.4|456.6|459.72|456.92|459.72|456.92|459.31|456.51|0
1650492130000|2022-04-20 22:02:10|459.8|457|459.88|457.08|459.96|457.16|459.8|457|0
1650492140000|2022-04-20 22:02:20|459.96|457.16|460.37|457.57|460.37|457.57|459.96|457.16|0
1650492150000|2022-04-20 22:02:30|460.21|457.41|460.45|457.65|460.45|457.65|460.21|457.41|0
1650492160000|2022-04-20 22:02:40|460.37|457.57|460.45|457.65|460.45|457.65|460.37|457.57|0
1650492170000|2022-04-20 22:02:50|460.37|457.57|460.29|457.49|460.37|457.57|460.29|457.49|0
1650492180000|2022-04-20 22:03:00|460.37|457.57|460.37|457.57|460.37|457.57|460.37|457.57|0
1650492190000|2022-04-20 22:03:10|460.29|457.49|460.37|457.57|460.37|457.57|460.29|457.49|0
1650492200000|2022-04-20 22:03:20|460.53|457.73|460.37|457.57|460.53|457.73|460.37|457.57|0
1650492210000|2022-04-20 22:03:30|460.45|457.65|460.45|457.65|460.45|457.65|460.45|457.65|0
1650492220000|2022-04-20 22:03:40|460.53|457.73|460.61|457.81|460.61|457.81|460.53|457.73|0
1650492230000|2022-04-20 22:03:50|460.53|457.73|460.45|457.65|460.61|457.81|460.37|457.57|0
1650492240000|2022-04-20 22:04:00|460.53|457.73|460.53|457.73|460.61|457.81|460.53|457.73|0
1650492250000|2022-04-20 22:04:10|460.61|457.81|460.61|457.81|460.61|457.81|460.61|457.81|0
1650492260000|2022-04-20 22:04:20|460.45|457.65|460.37|457.57|460.53|457.73|460.37|457.57|0
1650492270000|2022-04-20 22:04:30|460.53|457.73|460.45|457.65|460.53|457.73|460.45|457.65|0
1650492280000|2022-04-20 22:04:40|460.21|457.41|460.21|457.41|460.21|457.41|460.21|457.41|0
1650492290000|2022-04-20 22:04:50|459.88|457.08|459.88|457.08|459.96|457.16|459.88|457.08|0
1650492310000|2022-04-20 22:05:10|459.72|456.92|459.72|456.92|459.72|456.92|459.72|456.92|0
1650492320000|2022-04-20 22:05:20|459.88|457.08|459.88|457.08|459.88|457.08|459.88|457.08|0
1650492340000|2022-04-20 22:05:40|459.8|457|459.88|457.08|459.88|457.08|459.8|457|0
1650492350000|2022-04-20 22:05:50|459.72|456.92|459.72|456.92|459.8|457|459.72|456.92|0
1650492370000|2022-04-20 22:06:10|459.64|456.84|459.56|456.76|459.64|456.84|459.56|456.76|0
1650492380000|2022-04-20 22:06:20|459.72|456.92|459.72|456.92|459.72|456.92|459.72|456.92|0
1650492400000|2022-04-20 22:06:40|459.88|457.08|459.88|457.08|459.88|457.08|459.88|457.08|0
1650492420000|2022-04-20 22:07:00|460.04|457.24|460.21|457.41|460.21|457.41|460.04|457.24|0
1650492440000|2022-04-20 22:07:20|460.53|457.73|460.53|457.73|460.53|457.73|460.53|457.73|0
1650492460000|2022-04-20 22:07:40|460.28|457.48|460.37|457.57|460.53|457.73|460.28|457.48|0
1650492470000|2022-04-20 22:07:50|460.45|457.65|460.69|457.89|460.69|457.89|460.45|457.65|0
1650492480000|2022-04-20 22:08:00|460.77|457.97|460.86|458.06|460.86|458.06|460.77|457.97|0
1650492490000|2022-04-20 22:08:10|461.02|458.22|461.02|458.22|461.02|458.22|461.02|458.22|0
1650492500000|2022-04-20 22:08:20|461.18|458.38|461.18|458.38|461.18|458.38|461.18|458.38|0
1650492510000|2022-04-20 22:08:30|461.02|458.22|460.86|458.06|461.02|458.22|460.86|458.06|0
1650492520000|2022-04-20 22:08:40|460.93|458.13|460.93|458.13|460.93|458.13|460.93|458.13|0
1650492530000|2022-04-20 22:08:50|460.69|457.89|460.69|457.89|460.77|457.97|460.69|457.89|0
1650492540000|2022-04-20 22:09:00|460.86|458.06|460.69|457.89|460.86|458.06|460.69|457.89|0
1650492560000|2022-04-20 22:09:20|460.86|458.06|460.86|458.06|460.86|458.06|460.86|458.06|0
1650492570000|2022-04-20 22:09:30|460.69|457.89|460.69|457.89|460.69|457.89|460.69|457.89|0
1650492590000|2022-04-20 22:09:50|460.53|457.73|460.53|457.73|460.53|457.73|460.53|457.73|0
1650492600000|2022-04-20 22:10:00|460.69|457.89|460.77|457.97|460.85|458.05|460.69|457.89|0
1650492610000|2022-04-20 22:10:10|460.85|458.05|460.85|458.05|460.85|458.05|460.85|458.05|0
1650492620000|2022-04-20 22:10:20|460.69|457.89|460.69|457.89|460.69|457.89|460.69|457.89|0
1650492640000|2022-04-20 22:10:40|460.53|457.73|460.53|457.73|460.53|457.73|460.53|457.73|0
1650492710000|2022-04-20 22:11:50|460.37|457.57|460.37|457.57|460.37|457.57|460.37|457.57|0
1650492750000|2022-04-20 22:12:30|460.2|457.4|460.04|457.24|460.2|457.4|460.04|457.24|0
1650492760000|2022-04-20 22:12:40|459.88|457.08|459.72|456.92|459.88|457.08|459.72|456.92|0
1650492770000|2022-04-20 22:12:50|459.88|457.08|459.72|456.92|459.88|457.08|459.72|456.92|0
1650492780000|2022-04-20 22:13:00|459.55|456.75|459.55|456.75|459.55|456.75|459.55|456.75|0
1650492790000|2022-04-20 22:13:10|459.23|456.43|459.39|456.59|459.39|456.59|459.23|456.43|0
1650492800000|2022-04-20 22:13:20|459.55|456.75|459.55|456.75|459.55|456.75|459.55|456.75|0
1650492830000|2022-04-20 22:13:50|459.72|456.92|459.72|456.92|459.72|456.92|459.72|456.92|0
1650492860000|2022-04-20 22:14:20|459.88|457.08|460.04|457.24|460.04|457.24|459.88|457.08|0
1650492880000|2022-04-20 22:14:40|459.72|456.92|459.79|456.99|459.79|456.99|459.72|456.92|0
1650492890000|2022-04-20 22:14:50|459.72|456.92|459.63|456.83|459.79|456.99|459.63|456.83|0
1650492900000|2022-04-20 22:15:00|459.72|456.92|459.72|456.92|459.72|456.92|459.72|456.92|0
1650492920000|2022-04-20 22:15:20|459.88|457.08|459.88|457.08|459.88|457.08|459.88|457.08|0
1650492930000|2022-04-20 22:15:30|460.04|457.24|460.04|457.24|460.04|457.24|460.04|457.24|0
1650492950000|2022-04-20 22:15:50|459.96|457.16|459.88|457.08|459.96|457.16|459.88|457.08|0
1650492960000|2022-04-20 22:16:00|460.04|457.24|460.04|457.24|460.04|457.24|460.04|457.24|0
1650492980000|2022-04-20 22:16:20|460.2|457.4|460.2|457.4|460.2|457.4|460.2|457.4|0
1650493030000|2022-04-20 22:17:10|460.36|457.56|460.36|457.56|460.36|457.56|460.36|457.56|0
1650493050000|2022-04-20 22:17:30|460.44|457.64|460.44|457.64|460.44|457.64|460.44|457.64|0
1650493060000|2022-04-20 22:17:40|460.53|457.73|460.53|457.73|460.53|457.73|460.53|457.73|0
1650493080000|2022-04-20 22:18:00|460.6|457.8|460.6|457.8|460.6|457.8|460.6|457.8|0
1650493090000|2022-04-20 22:18:10|460.53|457.73|460.36|457.56|460.53|457.73|460.36|457.56|0
1650493150000|2022-04-20 22:19:10|460.44|457.64|460.44|457.64|460.44|457.64|460.44|457.64|0
1650493160000|2022-04-20 22:19:20|460.36|457.56|460.36|457.56|460.36|457.56|460.36|457.56|0
1650493170000|2022-04-20 22:19:30|460.2|457.4|459.88|457.08|460.2|457.4|459.88|457.08|0
1650493180000|2022-04-20 22:19:40|459.71|456.91|459.71|456.91|459.71|456.91|459.71|456.91|0
1650493190000|2022-04-20 22:19:50|459.79|456.99|459.71|456.91|459.79|456.99|459.71|456.91|0
1650493200000|2022-04-20 22:20:00|459.79|456.99|459.88|457.08|459.88|457.08|459.79|456.99|0
1650493220000|2022-04-20 22:20:20|460.04|457.24|460.04|457.24|460.04|457.24|460.04|457.24|0
1650493280000|2022-04-20 22:21:20|460.2|457.4|460.36|457.56|460.36|457.56|460.2|457.4|0
1650493320000|2022-04-20 22:22:00|460.52|457.72|460.52|457.72|460.52|457.72|460.52|457.72|0
1650493340000|2022-04-20 22:22:20|460.6|457.8|460.6|457.8|460.6|457.8|460.6|457.8|0
1650493350000|2022-04-20 22:22:30|460.69|457.89|460.69|457.89|460.69|457.89|460.69|457.89|0
1650493360000|2022-04-20 22:22:40|460.76|457.96|460.85|458.05|460.85|458.05|460.76|457.96|0
1650493370000|2022-04-20 22:22:50|460.69|457.89|460.69|457.89|460.69|457.89|460.69|457.89|0
1650493380000|2022-04-20 22:23:00|460.76|457.96|460.85|458.05|460.85|458.05|460.76|457.96|0
1650493400000|2022-04-20 22:23:20|460.69|457.89|460.52|457.72|460.69|457.89|460.52|457.72|0
1650493410000|2022-04-20 22:23:30|460.69|457.89|460.69|457.89|460.69|457.89|460.69|457.89|0
1650493430000|2022-04-20 22:23:50|460.85|458.05|460.85|458.05|460.85|458.05|460.85|458.05|0
1650493440000|2022-04-20 22:24:00|460.69|457.89|460.69|457.89|460.69|457.89|460.69|457.89|0
1650493460000|2022-04-20 22:24:20|460.52|457.72|460.52|457.72|460.52|457.72|460.52|457.72|0
1650493470000|2022-04-20 22:24:30|460.6|457.8|460.52|457.72|460.6|457.8|460.52|457.72|0
1650493480000|2022-04-20 22:24:40|460.6|457.8|460.52|457.72|460.6|457.8|460.52|457.72|0
1650493520000|2022-04-20 22:25:20|460.36|457.56|460.2|457.4|460.36|457.56|460.2|457.4|0
1650493540000|2022-04-20 22:25:40|460.04|457.24|460.04|457.24|460.04|457.24|460.04|457.24|0
1650493560000|2022-04-20 22:26:00|459.87|457.07|460.04|457.24|460.04|457.24|459.87|457.07|0
1650493570000|2022-04-20 22:26:10|460.11|457.31|460.2|457.4|460.2|457.4|460.11|457.31|0
1650493600000|2022-04-20 22:26:40|460.36|457.56|460.36|457.56|460.36|457.56|460.36|457.56|0
1650493610000|2022-04-20 22:26:50|460.28|457.48|460.28|457.48|460.28|457.48|460.28|457.48|0
1650493620000|2022-04-20 22:27:00|460.36|457.56|460.36|457.56|460.36|457.56|460.36|457.56|0
1650493630000|2022-04-20 22:27:10|460.52|457.72|460.36|457.56|460.52|457.72|460.36|457.56|0
1650493690000|2022-04-20 22:28:10|460.52|457.72|460.36|457.56|460.52|457.72|460.36|457.56|0
1650493700000|2022-04-20 22:28:20|460.2|457.4|460.2|457.4|460.2|457.4|460.2|457.4|0
1650493710000|2022-04-20 22:28:30|460.27|457.47|459.87|457.07|460.27|457.47|459.87|457.07|0
1650493720000|2022-04-20 22:28:40|460.03|457.23|460.03|457.23|460.03|457.23|460.03|457.23|0
1650493770000|2022-04-20 22:29:30|460.2|457.4|460.2|457.4|460.2|457.4|460.2|457.4|0
1650493780000|2022-04-20 22:29:40|460.11|457.31|460.11|457.31|460.11|457.31|460.11|457.31|0
1650493790000|2022-04-20 22:29:50|460.03|457.23|459.87|457.07|460.03|457.23|459.87|457.07|0
1650493800000|2022-04-20 22:30:00|460.03|457.23|460.03|457.23|460.03|457.23|460.03|457.23|0
1650493810000|2022-04-20 22:30:10|459.87|457.07|459.87|457.07|459.87|457.07|459.87|457.07|0
1650493860000|2022-04-20 22:31:00|460.03|457.23|460.03|457.23|460.03|457.23|460.03|457.23|0
1650493880000|2022-04-20 22:31:20|460.2|457.4|460.2|457.4|460.2|457.4|460.2|457.4|0
1650493910000|2022-04-20 22:31:50|460.36|457.56|460.52|457.72|460.52|457.72|460.36|457.56|0
1650493930000|2022-04-20 22:32:10|460.36|457.56|460.36|457.56|460.36|457.56|460.36|457.56|0
1650493940000|2022-04-20 22:32:20|460.52|457.72|460.52|457.72|460.52|457.72|460.52|457.72|0
1650493950000|2022-04-20 22:32:30|460.68|457.88|460.68|457.88|460.68|457.88|460.68|457.88|0
1650493970000|2022-04-20 22:32:50|460.84|458.04|460.68|457.88|460.84|458.04|460.68|457.88|0
1650493980000|2022-04-20 22:33:00|460.76|457.96|460.84|458.04|460.84|458.04|460.76|457.96|0
1650493990000|2022-04-20 22:33:10|461.01|458.21|460.84|458.04|461.01|458.21|460.84|458.04|0
1650494020000|2022-04-20 22:33:40|461.01|458.21|461.33|458.53|461.33|458.53|461.01|458.21|0
1650494030000|2022-04-20 22:33:50|461.49|458.69|461.33|458.53|461.49|458.69|461.33|458.53|0
1650494040000|2022-04-20 22:34:00|461.49|458.69|461.49|458.69|461.49|458.69|461.49|458.69|0
1650494060000|2022-04-20 22:34:20|461.66|458.86|461.66|458.86|461.73|458.93|461.66|458.86|0
1650494070000|2022-04-20 22:34:30|461.82|459.02|461.82|459.02|461.82|459.02|461.82|459.02|0
1650494090000|2022-04-20 22:34:50|461.66|458.86|461.66|458.86|461.73|458.93|461.66|458.86|0
1650494100000|2022-04-20 22:35:00|461.73|458.93|461.82|459.02|461.82|459.02|461.66|458.86|0
1650494110000|2022-04-20 22:35:10|461.66|458.86|461.73|458.93|461.73|458.93|461.66|458.86|0
1650494120000|2022-04-20 22:35:20|461.82|459.02|461.66|458.86|461.82|459.02|461.66|458.86|0
1650494180000|2022-04-20 22:36:20|461.49|458.69|461.49|458.69|461.49|458.69|461.49|458.69|0
1650494190000|2022-04-20 22:36:30|461.66|458.86|461.66|458.86|461.66|458.86|461.66|458.86|0
1650494200000|2022-04-20 22:36:40|461.57|458.77|461.66|458.86|461.66|458.86|461.57|458.77|0
1650494210000|2022-04-20 22:36:50|461.57|458.77|461.57|458.77|461.57|458.77|461.57|458.77|0
1650494220000|2022-04-20 22:37:00|461.49|458.69|461.66|458.86|461.66|458.86|461.49|458.69|0
1650494240000|2022-04-20 22:37:20|461.57|458.77|461.66|458.86|461.66|458.86|461.57|458.77|0
1650494250000|2022-04-20 22:37:30|461.65|458.85|461.65|458.85|461.65|458.85|461.65|458.85|0
1650494280000|2022-04-20 22:38:00|461.73|458.93|461.98|459.18|461.98|459.18|461.73|458.93|0
1650494300000|2022-04-20 22:38:20|461.82|459.02|461.98|459.18|461.98|459.18|461.82|459.02|0
1650494310000|2022-04-20 22:38:30|461.82|459.02|461.82|459.02|461.82|459.02|461.82|459.02|0
1650494330000|2022-04-20 22:38:50|461.65|458.85|461.65|458.85|461.65|458.85|461.65|458.85|0
1650494340000|2022-04-20 22:39:00|461.82|459.02|461.82|459.02|461.82|459.02|461.82|459.02|0
1650494360000|2022-04-20 22:39:20|461.98|459.18|461.98|459.18|461.98|459.18|461.98|459.18|0
1650494370000|2022-04-20 22:39:30|462.14|459.34|462.14|459.34|462.14|459.34|462.14|459.34|0
1650494380000|2022-04-20 22:39:40|462.22|459.42|462.22|459.42|462.22|459.42|462.22|459.42|0
1650494390000|2022-04-20 22:39:50|462.3|459.5|462.14|459.34|462.3|459.5|462.14|459.34|0
1650494400000|2022-04-20 22:40:00|461.98|459.18|462.14|459.34|462.14|459.34|461.98|459.18|0
1650494410000|2022-04-20 22:40:10|462.06|459.26|462.06|459.26|462.06|459.26|462.06|459.26|0
1650494420000|2022-04-20 22:40:20|461.98|459.18|461.98|459.18|461.98|459.18|461.98|459.18|0
1650494540000|2022-04-20 22:42:20|462.14|459.34|462.14|459.34|462.14|459.34|462.14|459.34|0
1650494580000|2022-04-20 22:43:00|461.98|459.18|461.89|459.09|462.14|459.34|461.89|459.09|0
1650494590000|2022-04-20 22:43:10|461.49|458.69|461.65|458.85|461.65|458.85|461.49|458.69|0
1650494600000|2022-04-20 22:43:20|461.49|458.69|461.41|458.61|461.49|458.69|461.41|458.61|0
1650494610000|2022-04-20 22:43:30|461.33|458.53|461.33|458.53|461.33|458.53|461.33|458.53|0
1650494620000|2022-04-20 22:43:40|461.89|459.09|461.65|458.85|461.89|459.09|461.65|458.85|0
1650494630000|2022-04-20 22:43:50|461.81|459.01|461.65|458.85|461.81|459.01|461.65|458.85|0
1650494650000|2022-04-20 22:44:10|461.49|458.69|461.49|458.69|461.49|458.69|461.49|458.69|0
1650494660000|2022-04-20 22:44:20|461.33|458.53|461.4|458.6|461.4|458.6|461.33|458.53|0
1650494670000|2022-04-20 22:44:30|461.16|458.36|461.16|458.36|461.16|458.36|461.16|458.36|0
1650494680000|2022-04-20 22:44:40|461|458.2|461|458.2|461|458.2|461|458.2|0
1650494690000|2022-04-20 22:44:50|460.68|457.88|460.84|458.04|460.84|458.04|460.68|457.88|0
1650494700000|2022-04-20 22:45:00|460.68|457.88|460.68|457.88|460.68|457.88|460.51|457.71|0
1650494710000|2022-04-20 22:45:10|460.51|457.71|460.51|457.71|460.51|457.71|460.43|457.63|0
1650494720000|2022-04-20 22:45:20|460.68|457.88|460.68|457.88|460.68|457.88|460.68|457.88|0
1650494730000|2022-04-20 22:45:30|460.84|458.04|460.68|457.88|460.84|458.04|460.68|457.88|0
1650494740000|2022-04-20 22:45:40|460.59|457.79|460.84|458.04|460.84|458.04|460.59|457.79|0
1650494750000|2022-04-20 22:45:50|460.68|457.88|460.68|457.88|460.84|458.04|460.68|457.88|0
1650494760000|2022-04-20 22:46:00|460.51|457.71|460.35|457.55|460.51|457.71|460.35|457.55|0
1650494770000|2022-04-20 22:46:10|460.19|457.39|459.7|456.9|460.19|457.39|459.7|456.9|0
1650494780000|2022-04-20 22:46:20|459.54|456.74|459.38|456.58|459.54|456.74|459.38|456.58|0
1650494790000|2022-04-20 22:46:30|459.29|456.49|458.89|456.09|459.29|456.49|458.73|455.93|0
1650494800000|2022-04-20 22:46:40|458.73|455.93|458.73|455.93|458.73|455.93|458.73|455.93|0
1650494810000|2022-04-20 22:46:50|458.89|456.09|458.89|456.09|458.89|456.09|458.57|455.77|0
1650494820000|2022-04-20 22:47:00|458.81|456.01|459.05|456.25|459.05|456.25|458.73|455.93|0
1650494830000|2022-04-20 22:47:10|459.22|456.42|458.97|456.17|459.22|456.42|458.97|456.17|0
1650494840000|2022-04-20 22:47:20|459.05|456.25|458.89|456.09|459.05|456.25|458.89|456.09|0
1650494860000|2022-04-20 22:47:40|459.05|456.25|459.05|456.25|459.05|456.25|459.05|456.25|0
1650494870000|2022-04-20 22:47:50|459.13|456.33|459.21|456.41|459.21|456.41|459.13|456.33|0
1650494880000|2022-04-20 22:48:00|459.13|456.33|459.05|456.25|459.13|456.33|459.05|456.25|0
1650494900000|2022-04-20 22:48:20|459.21|456.41|459.21|456.41|459.21|456.41|459.21|456.41|0
1650494910000|2022-04-20 22:48:30|458.89|456.09|458.89|456.09|458.89|456.09|458.89|456.09|0
1650494920000|2022-04-20 22:48:40|458.73|455.93|458.4|455.6|458.73|455.93|458.4|455.6|0
1650494930000|2022-04-20 22:48:50|458.57|455.77|458.89|456.09|458.89|456.09|458.57|455.77|0
1650494940000|2022-04-20 22:49:00|458.73|455.93|458.89|456.09|458.89|456.09|458.73|455.93|0
1650494950000|2022-04-20 22:49:10|459.05|456.25|459.21|456.41|459.21|456.41|459.05|456.25|0
1650494960000|2022-04-20 22:49:20|459.05|456.25|459.54|456.74|459.54|456.74|459.05|456.25|0
1650494970000|2022-04-20 22:49:30|459.38|456.58|459.38|456.58|459.38|456.58|459.21|456.41|0
1650494980000|2022-04-20 22:49:40|459.21|456.41|459.54|456.74|459.54|456.74|459.21|456.41|0
1650494990000|2022-04-20 22:49:50|459.45|456.65|459.38|456.58|459.45|456.65|459.38|456.58|0
1650495000000|2022-04-20 22:50:00|459.54|456.74|459.86|457.06|459.86|457.06|459.54|456.74|0
1650495010000|2022-04-20 22:50:10|460.02|457.22|460.35|457.55|460.35|457.55|460.02|457.22|0
1650495020000|2022-04-20 22:50:20|460.51|457.71|460.51|457.71|460.67|457.87|460.51|457.71|0
1650495030000|2022-04-20 22:50:30|460.35|457.55|460.02|457.22|460.35|457.55|460.02|457.22|0
1650495040000|2022-04-20 22:50:40|459.86|457.06|459.7|456.9|459.86|457.06|459.7|456.9|0
1650495060000|2022-04-20 22:51:00|459.86|457.06|459.86|457.06|459.86|457.06|459.7|456.9|0
1650495070000|2022-04-20 22:51:10|459.94|457.14|460.02|457.22|460.02|457.22|459.94|457.14|0
1650495080000|2022-04-20 22:51:20|460.1|457.3|460.1|457.3|460.1|457.3|460.1|457.3|0
1650495090000|2022-04-20 22:51:30|460.02|457.22|460.02|457.22|460.02|457.22|460.02|457.22|0
1650495110000|2022-04-20 22:51:50|459.86|457.06|460.02|457.22|460.02|457.22|459.86|457.06|0
1650495120000|2022-04-20 22:52:00|460.1|457.3|460.19|457.39|460.19|457.39|460.1|457.3|0
1650495130000|2022-04-20 22:52:10|459.86|457.06|459.86|457.06|459.86|457.06|459.7|456.9|0
1650495140000|2022-04-20 22:52:20|459.94|457.14|460.02|457.22|460.02|457.22|459.94|457.14|0
1650495160000|2022-04-20 22:52:40|460.1|457.3|460.19|457.39|460.19|457.39|460.1|457.3|0
1650495180000|2022-04-20 22:53:00|460.02|457.22|460.35|457.55|460.35|457.55|460.02|457.22|0
1650495190000|2022-04-20 22:53:10|460.19|457.39|460.19|457.39|460.19|457.39|460.19|457.39|0
1650495200000|2022-04-20 22:53:20|460.02|457.22|459.86|457.06|460.02|457.22|459.86|457.06|0
1650495220000|2022-04-20 22:53:40|460.02|457.22|460.02|457.22|460.02|457.22|460.02|457.22|0
1650495240000|2022-04-20 22:54:00|459.86|457.06|459.86|457.06|459.86|457.06|459.86|457.06|0
1650495250000|2022-04-20 22:54:10|459.94|457.14|459.94|457.14|459.94|457.14|459.94|457.14|0
1650495260000|2022-04-20 22:54:20|459.86|457.06|459.86|457.06|459.86|457.06|459.86|457.06|0
1650495280000|2022-04-20 22:54:40|459.7|456.9|459.7|456.9|459.7|456.9|459.7|456.9|0
1650495300000|2022-04-20 22:55:00|459.54|456.74|459.54|456.74|459.54|456.74|459.54|456.74|0
1650495310000|2022-04-20 22:55:10|459.37|456.57|459.37|456.57|459.37|456.57|459.37|456.57|0
1650495320000|2022-04-20 22:55:20|459.54|456.74|459.7|456.9|459.7|456.9|459.54|456.74|0
1650495340000|2022-04-20 22:55:40|460.18|457.38|460.18|457.38|460.18|457.38|460.18|457.38|0
1650495360000|2022-04-20 22:56:00|460.02|457.22|460.02|457.22|460.02|457.22|460.02|457.22|0
1650495420000|2022-04-20 22:57:00|459.86|457.06|459.86|457.06|459.86|457.06|459.86|457.06|0
1650495430000|2022-04-20 22:57:10|459.78|456.98|459.37|456.57|459.78|456.98|459.37|456.57|0
1650495460000|2022-04-20 22:57:40|459.53|456.73|459.53|456.73|459.53|456.73|459.53|456.73|0
1650495480000|2022-04-20 22:58:00|459.45|456.65|459.37|456.57|459.53|456.73|459.37|456.57|0
1650495490000|2022-04-20 22:58:10|459.53|456.73|459.53|456.73|459.53|456.73|459.53|456.73|0
1650495500000|2022-04-20 22:58:20|459.45|456.65|459.53|456.73|459.53|456.73|459.45|456.65|0
1650495510000|2022-04-20 22:58:30|459.45|456.65|459.45|456.65|459.45|456.65|459.45|456.65|0
1650495520000|2022-04-20 22:58:40|459.37|456.57|459.37|456.57|459.37|456.57|459.29|456.49|0
1650495530000|2022-04-20 22:58:50|459.45|456.65|459.53|456.73|459.53|456.73|459.45|456.65|0
1650495540000|2022-04-20 22:59:00|459.45|456.65|459.53|456.73|459.53|456.73|459.45|456.65|0
1650495550000|2022-04-20 22:59:10|459.45|456.65|459.37|456.57|459.45|456.65|459.37|456.57|0
1650495560000|2022-04-20 22:59:20|459.21|456.41|459.21|456.41|459.21|456.41|459.21|456.41|0
1650495580000|2022-04-20 22:59:40|459.13|456.33|459.21|456.41|459.21|456.41|459.13|456.33|0
1650495600000|2022-04-20 23:00:00|459.05|456.25|459.05|456.25|459.05|456.25|459.05|456.25|0
1650495610000|2022-04-20 23:00:10|459.37|456.57|459.37|456.57|459.37|456.57|459.37|456.57|0
1650495620000|2022-04-20 23:00:20|459.53|456.73|459.53|456.73|459.53|456.73|459.53|456.73|0
1650495630000|2022-04-20 23:00:30|459.61|456.81|459.53|456.73|459.7|456.9|459.53|456.73|0
1650495640000|2022-04-20 23:00:40|459.37|456.57|459.37|456.57|459.53|456.73|459.37|456.57|0
1650495650000|2022-04-20 23:00:50|459.53|456.73|459.45|456.65|459.53|456.73|459.45|456.65|0
1650495660000|2022-04-20 23:01:00|459.53|456.73|459.37|456.57|459.53|456.73|459.37|456.57|0
1650495670000|2022-04-20 23:01:10|459.53|456.73|459.45|456.65|459.53|456.73|459.45|456.65|0
1650495680000|2022-04-20 23:01:20|459.61|456.81|459.61|456.81|459.61|456.81|459.61|456.81|0
1650495700000|2022-04-20 23:01:40|459.37|456.57|459.37|456.57|459.37|456.57|459.37|456.57|0
1650495720000|2022-04-20 23:02:00|459.21|456.41|459.21|456.41|459.37|456.57|459.21|456.41|0
1650495730000|2022-04-20 23:02:10|459.12|456.32|459.21|456.41|459.21|456.41|459.12|456.32|0
1650495740000|2022-04-20 23:02:20|459.37|456.57|459.21|456.41|459.37|456.57|459.05|456.25|0
1650495750000|2022-04-20 23:02:30|459.37|456.57|459.37|456.57|459.37|456.57|459.21|456.41|0
1650495760000|2022-04-20 23:02:40|459.12|456.32|459.37|456.57|459.37|456.57|459.12|456.32|0
1650495780000|2022-04-20 23:03:00|459.21|456.41|459.37|456.57|459.37|456.57|459.21|456.41|0
1650495790000|2022-04-20 23:03:10|459.53|456.73|459.05|456.25|459.53|456.73|459.05|456.25|0
1650495800000|2022-04-20 23:03:20|459.21|456.41|459.53|456.73|459.53|456.73|459.21|456.41|0
1650495810000|2022-04-20 23:03:30|459.61|456.81|459.53|456.73|459.61|456.81|459.53|456.73|0
1650495820000|2022-04-20 23:03:40|459.37|456.57|459.37|456.57|459.37|456.57|459.37|456.57|0
1650495830000|2022-04-20 23:03:50|459.53|456.73|459.53|456.73|459.53|456.73|459.53|456.73|0
1650495840000|2022-04-20 23:04:00|459.61|456.81|459.53|456.73|459.61|456.81|459.53|456.73|0
1650495850000|2022-04-20 23:04:10|459.37|456.57|459.21|456.41|459.37|456.57|459.21|456.41|0
1650495870000|2022-04-20 23:04:30|459.37|456.57|459.37|456.57|459.37|456.57|459.37|456.57|0
1650495890000|2022-04-20 23:04:50|459.53|456.73|459.53|456.73|459.53|456.73|459.53|456.73|0
1650495920000|2022-04-20 23:05:20|459.37|456.57|459.37|456.57|459.37|456.57|459.37|456.57|0
1650495940000|2022-04-20 23:05:40|459.45|456.65|459.53|456.73|459.53|456.73|459.45|456.65|0
1650495970000|2022-04-20 23:06:10|459.37|456.57|459.37|456.57|459.37|456.57|459.37|456.57|0
1650495980000|2022-04-20 23:06:20|459.53|456.73|459.69|456.89|459.69|456.89|459.53|456.73|0
1650496000000|2022-04-20 23:06:40|459.53|456.73|459.69|456.89|459.69|456.89|459.53|456.73|0
1650496020000|2022-04-20 23:07:00|459.53|456.73|459.53|456.73|459.53|456.73|459.53|456.73|0
1650496030000|2022-04-20 23:07:10|459.45|456.65|459.45|456.65|459.45|456.65|459.45|456.65|0
1650496040000|2022-04-20 23:07:20|459.53|456.73|459.69|456.89|459.69|456.89|459.53|456.73|0
1650496060000|2022-04-20 23:07:40|459.77|456.97|459.69|456.89|459.77|456.97|459.69|456.89|0
1650496070000|2022-04-20 23:07:50|459.77|456.97|459.77|456.97|459.77|456.97|459.77|456.97|0
1650496080000|2022-04-20 23:08:00|459.69|456.89|459.69|456.89|459.69|456.89|459.69|456.89|0
1650496090000|2022-04-20 23:08:10|459.61|456.81|459.61|456.81|459.61|456.81|459.61|456.81|0
1650496110000|2022-04-20 23:08:30|459.53|456.73|459.61|456.81|459.61|456.81|459.53|456.73|0
1650496120000|2022-04-20 23:08:40|459.53|456.73|459.45|456.65|459.53|456.73|459.45|456.65|0
1650496130000|2022-04-20 23:08:50|459.37|456.57|459.45|456.65|459.45|456.65|459.37|456.57|0
1650496160000|2022-04-20 23:09:20|459.37|456.57|459.53|456.73|459.53|456.73|459.37|456.57|0
1650496180000|2022-04-20 23:09:40|459.37|456.57|459.37|456.57|459.37|456.57|459.37|456.57|0
1650496210000|2022-04-20 23:10:10|459.53|456.73|459.53|456.73|459.53|456.73|459.53|456.73|0
1650496230000|2022-04-20 23:10:30|459.37|456.57|459.37|456.57|459.37|456.57|459.37|456.57|0
1650496240000|2022-04-20 23:10:40|459.53|456.73|459.69|456.89|459.69|456.89|459.53|456.73|0
1650496260000|2022-04-20 23:11:00|459.61|456.81|459.61|456.81|459.61|456.81|459.61|456.81|0
1650496270000|2022-04-20 23:11:10|459.53|456.73|459.37|456.57|459.53|456.73|459.37|456.57|0
1650496300000|2022-04-20 23:11:40|459.2|456.4|459.2|456.4|459.2|456.4|459.2|456.4|0
1650496310000|2022-04-20 23:11:50|459.04|456.24|459.04|456.24|459.04|456.24|459.04|456.24|0
1650496330000|2022-04-20 23:12:10|459.2|456.4|459.28|456.48|459.28|456.48|459.2|456.4|0
1650496340000|2022-04-20 23:12:20|459.2|456.4|459.12|456.32|459.2|456.4|459.12|456.32|0
1650496350000|2022-04-20 23:12:30|459.2|456.4|459.2|456.4|459.2|456.4|459.2|456.4|0
1650496360000|2022-04-20 23:12:40|458.96|456.16|458.96|456.16|458.96|456.16|458.96|456.16|0
1650496370000|2022-04-20 23:12:50|459.04|456.24|459.04|456.24|459.04|456.24|459.04|456.24|0
1650496430000|2022-04-20 23:13:50|458.72|455.92|458.72|455.92|458.72|455.92|458.72|455.92|0
1650496440000|2022-04-20 23:14:00|458.88|456.08|458.88|456.08|458.88|456.08|458.88|456.08|0
1650496450000|2022-04-20 23:14:10|458.96|456.16|459.04|456.24|459.04|456.24|458.96|456.16|0
1650496480000|2022-04-20 23:14:40|458.88|456.08|458.88|456.08|458.88|456.08|458.88|456.08|0
1650496510000|2022-04-20 23:15:10|458.79|455.99|458.88|456.08|458.88|456.08|458.79|455.99|0
1650496520000|2022-04-20 23:15:20|458.79|455.99|458.88|456.08|458.88|456.08|458.79|455.99|0
1650496530000|2022-04-20 23:15:30|459.04|456.24|458.88|456.08|459.04|456.24|458.88|456.08|0
1650496560000|2022-04-20 23:16:00|458.72|455.92|458.88|456.08|458.88|456.08|458.72|455.92|0
1650496570000|2022-04-20 23:16:10|458.79|455.99|458.88|456.08|458.88|456.08|458.79|455.99|0
1650496610000|2022-04-20 23:16:50|458.79|455.99|458.88|456.08|458.88|456.08|458.79|455.99|0
1650496620000|2022-04-20 23:17:00|458.79|455.99|458.88|456.08|458.88|456.08|458.79|455.99|0
1650496630000|2022-04-20 23:17:10|459.04|456.24|459.04|456.24|459.04|456.24|459.04|456.24|0
1650496660000|2022-04-20 23:17:40|458.88|456.08|458.88|456.08|458.88|456.08|458.88|456.08|0
1650496680000|2022-04-20 23:18:00|459.04|456.24|459.04|456.24|459.04|456.24|459.04|456.24|0
1650496710000|2022-04-20 23:18:30|459.2|456.4|459.2|456.4|459.2|456.4|459.2|456.4|0
1650496720000|2022-04-20 23:18:40|459.36|456.56|459.36|456.56|459.36|456.56|459.36|456.56|0
1650496730000|2022-04-20 23:18:50|459.44|456.64|459.53|456.73|459.53|456.73|459.44|456.64|0
1650496740000|2022-04-20 23:19:00|459.28|456.48|459.2|456.4|459.28|456.48|459.2|456.4|0
1650496750000|2022-04-20 23:19:10|459.28|456.48|459.28|456.48|459.28|456.48|459.28|456.48|0
1650496760000|2022-04-20 23:19:20|459.36|456.56|459.36|456.56|459.36|456.56|459.36|456.56|0
1650496770000|2022-04-20 23:19:30|459.44|456.64|459.52|456.72|459.52|456.72|459.44|456.64|0
1650496820000|2022-04-20 23:20:20|459.44|456.64|459.2|456.4|459.44|456.64|459.2|456.4|0
1650496860000|2022-04-20 23:21:00|459.04|456.24|459.04|456.24|459.04|456.24|459.04|456.24|0
1650496870000|2022-04-20 23:21:10|458.88|456.08|459.04|456.24|459.04|456.24|458.88|456.08|0
1650496900000|2022-04-20 23:21:40|459.2|456.4|459.04|456.24|459.2|456.4|459.04|456.24|0
1650496930000|2022-04-20 23:22:10|458.87|456.07|458.87|456.07|458.87|456.07|458.87|456.07|0
1650496950000|2022-04-20 23:22:30|458.95|456.15|459.36|456.56|459.36|456.56|458.95|456.15|0
1650497010000|2022-04-20 23:23:30|459.28|456.48|459.2|456.4|459.28|456.48|459.2|456.4|0
1650497020000|2022-04-20 23:23:40|459.28|456.48|459.2|456.4|459.28|456.48|459.2|456.4|0
1650497040000|2022-04-20 23:24:00|459.04|456.24|459.11|456.31|459.11|456.31|459.04|456.24|0
1650497060000|2022-04-20 23:24:20|459.2|456.4|459.2|456.4|459.2|456.4|459.2|456.4|0
1650497110000|2022-04-20 23:25:10|459.28|456.48|459.28|456.48|459.28|456.48|459.28|456.48|0
1650497130000|2022-04-20 23:25:30|459.36|456.56|459.36|456.56|459.36|456.56|459.36|456.56|0
1650497240000|2022-04-20 23:27:20|459.52|456.72|459.52|456.72|459.52|456.72|459.52|456.72|0
1650497250000|2022-04-20 23:27:30|459.68|456.88|459.68|456.88|459.68|456.88|459.68|456.88|0
1650497260000|2022-04-20 23:27:40|459.76|456.96|459.52|456.72|459.85|457.05|459.52|456.72|0
1650497270000|2022-04-20 23:27:50|459.27|456.47|459.36|456.56|459.36|456.56|459.27|456.47|0
1650497290000|2022-04-20 23:28:10|459.52|456.72|459.68|456.88|459.68|456.88|459.52|456.72|0
1650497300000|2022-04-20 23:28:20|459.76|456.96|459.76|456.96|459.76|456.96|459.68|456.88|0
1650497310000|2022-04-20 23:28:30|459.85|457.05|459.52|456.72|459.85|457.05|459.52|456.72|0
1650497320000|2022-04-20 23:28:40|459.68|456.88|459.68|456.88|459.68|456.88|459.68|456.88|0
1650497340000|2022-04-20 23:29:00|459.85|457.05|459.84|457.04|459.85|457.05|459.84|457.04|0
1650497400000|2022-04-20 23:30:00|460.01|457.21|460.01|457.21|460.01|457.21|460.01|457.21|0
1650497410000|2022-04-20 23:30:10|460.08|457.28|460.01|457.21|460.08|457.28|460.01|457.21|0
1650497430000|2022-04-20 23:30:30|460.17|457.37|460.01|457.21|460.17|457.37|460.01|457.21|0
1650497450000|2022-04-20 23:30:50|459.68|456.88|459.68|456.88|459.68|456.88|459.68|456.88|0
1650497490000|2022-04-20 23:31:30|459.6|456.8|459.6|456.8|459.6|456.8|459.6|456.8|0
1650497500000|2022-04-20 23:31:40|459.68|456.88|459.68|456.88|459.68|456.88|459.68|456.88|0
1650497510000|2022-04-20 23:31:50|459.6|456.8|459.6|456.8|459.6|456.8|459.6|456.8|0
1650497520000|2022-04-20 23:32:00|459.68|456.88|459.68|456.88|459.68|456.88|459.68|456.88|0
1650497530000|2022-04-20 23:32:10|459.52|456.72|459.52|456.72|459.52|456.72|459.52|456.72|0
1650497580000|2022-04-20 23:33:00|459.6|456.8|459.84|457.04|459.84|457.04|459.6|456.8|0
1650497590000|2022-04-20 23:33:10|460.01|457.21|460.01|457.21|460.01|457.21|460.01|457.21|0
1650497610000|2022-04-20 23:33:30|459.84|457.04|459.84|457.04|459.84|457.04|459.84|457.04|0
1650497620000|2022-04-20 23:33:40|459.68|456.88|459.68|456.88|459.68|456.88|459.68|456.88|0
1650497630000|2022-04-20 23:33:50|459.84|457.04|459.76|456.96|459.84|457.04|459.68|456.88|0
1650497640000|2022-04-20 23:34:00|459.68|456.88|459.84|457.04|459.84|457.04|459.68|456.88|0
1650497680000|2022-04-20 23:34:40|460|457.2|460|457.2|460|457.2|460|457.2|0
1650497700000|2022-04-20 23:35:00|460.17|457.37|460.17|457.37|460.17|457.37|460.17|457.37|0
1650497730000|2022-04-20 23:35:30|460.33|457.53|460|457.2|460.33|457.53|460|457.2|0
1650497740000|2022-04-20 23:35:40|460.08|457.28|460.17|457.37|460.17|457.37|460.08|457.28|0
1650497760000|2022-04-20 23:36:00|460|457.2|460|457.2|460|457.2|460|457.2|0
1650497770000|2022-04-20 23:36:10|460.08|457.28|460|457.2|460.08|457.28|460|457.2|0
1650497780000|2022-04-20 23:36:20|459.84|457.04|459.92|457.12|459.92|457.12|459.84|457.04|0
1650497790000|2022-04-20 23:36:30|460|457.2|459.92|457.12|460|457.2|459.84|457.04|0
1650497800000|2022-04-20 23:36:40|459.84|457.04|459.92|457.12|459.92|457.12|459.84|457.04|0
1650497810000|2022-04-20 23:36:50|460|457.2|460|457.2|460|457.2|459.92|457.12|0
1650497830000|2022-04-20 23:37:10|459.84|457.04|459.84|457.04|459.84|457.04|459.84|457.04|0
1650497850000|2022-04-20 23:37:30|460|457.2|460|457.2|460|457.2|460|457.2|0
1650497860000|2022-04-20 23:37:40|460.17|457.37|460.17|457.37|460.17|457.37|460.17|457.37|0
1650497880000|2022-04-20 23:38:00|460.33|457.53|460.24|457.44|460.49|457.69|460.24|457.44|0
1650497890000|2022-04-20 23:38:10|460.33|457.53|460.33|457.53|460.33|457.53|460.33|457.53|0
1650497910000|2022-04-20 23:38:30|460.24|457.44|460.33|457.53|460.33|457.53|460.17|457.37|0
1650497920000|2022-04-20 23:38:40|460.49|457.69|460.33|457.53|460.49|457.69|460.33|457.53|0
1650497960000|2022-04-20 23:39:20|460.24|457.44|460.16|457.36|460.24|457.44|460.16|457.36|0
1650497970000|2022-04-20 23:39:30|460.24|457.44|460.33|457.53|460.33|457.53|460.24|457.44|0
1650498000000|2022-04-20 23:40:00|460.49|457.69|460.49|457.69|460.49|457.69|460.49|457.69|0
1650498040000|2022-04-20 23:40:40|460.33|457.53|460.33|457.53|460.33|457.53|460.33|457.53|0
1650498090000|2022-04-20 23:41:30|460.49|457.69|460.49|457.69|460.49|457.69|460.49|457.69|0
1650498100000|2022-04-20 23:41:40|460.65|457.85|460.81|458.01|460.81|458.01|460.65|457.85|0
1650498120000|2022-04-20 23:42:00|460.89|458.09|460.98|458.18|460.98|458.18|460.89|458.09|0
1650498130000|2022-04-20 23:42:10|460.89|458.09|460.98|458.18|460.98|458.18|460.89|458.09|0
1650498160000|2022-04-20 23:42:40|461.14|458.34|461.14|458.34|461.14|458.34|461.14|458.34|0
1650498170000|2022-04-20 23:42:50|460.98|458.18|460.98|458.18|460.98|458.18|460.98|458.18|0
1650498220000|2022-04-20 23:43:40|460.97|458.17|460.97|458.17|460.97|458.17|460.97|458.17|0
1650498250000|2022-04-20 23:44:10|461.14|458.34|461.14|458.34|461.14|458.34|461.14|458.34|0
1650498290000|2022-04-20 23:44:50|461.3|458.5|461.3|458.5|461.3|458.5|461.3|458.5|0
1650498300000|2022-04-20 23:45:00|461.46|458.66|461.46|458.66|461.46|458.66|461.46|458.66|0
1650498310000|2022-04-20 23:45:10|461.3|458.5|461.3|458.5|461.3|458.5|461.3|458.5|0
1650498330000|2022-04-20 23:45:30|461.21|458.41|461.14|458.34|461.21|458.41|461.14|458.34|0
1650498340000|2022-04-20 23:45:40|461.05|458.25|461.05|458.25|461.14|458.34|461.05|458.25|0
1650498350000|2022-04-20 23:45:50|460.97|458.17|460.81|458.01|460.97|458.17|460.81|458.01|0
1650498360000|2022-04-20 23:46:00|460.97|458.17|460.97|458.17|460.97|458.17|460.89|458.09|0
1650498370000|2022-04-20 23:46:10|460.81|458.01|460.97|458.17|460.97|458.17|460.81|458.01|0
1650498380000|2022-04-20 23:46:20|460.81|458.01|460.81|458.01|460.81|458.01|460.81|458.01|0
1650498390000|2022-04-20 23:46:30|460.65|457.85|460.65|457.85|460.81|458.01|460.65|457.85|0
1650498410000|2022-04-20 23:46:50|460.81|458.01|460.81|458.01|460.81|458.01|460.81|458.01|0
1650498430000|2022-04-20 23:47:10|460.97|458.17|460.97|458.17|460.97|458.17|460.97|458.17|0
1650498450000|2022-04-20 23:47:30|461.3|458.5|461.3|458.5|461.3|458.5|461.3|458.5|0
1650498470000|2022-04-20 23:47:50|461.46|458.66|461.46|458.66|461.46|458.66|461.46|458.66|0
1650498480000|2022-04-20 23:48:00|461.38|458.58|461.62|458.82|461.62|458.82|461.38|458.58|0
1650498490000|2022-04-20 23:48:10|461.46|458.66|461.3|458.5|461.46|458.66|461.3|458.5|0
1650498510000|2022-04-20 23:48:30|461.46|458.66|461.46|458.66|461.46|458.66|461.46|458.66|0
1650498520000|2022-04-20 23:48:40|461.62|458.82|461.46|458.66|461.62|458.82|461.46|458.66|0
1650498550000|2022-04-20 23:49:10|461.3|458.5|461.3|458.5|461.3|458.5|461.3|458.5|0
1650498560000|2022-04-20 23:49:20|461.38|458.58|461.3|458.5|461.38|458.58|461.3|458.5|0
1650498570000|2022-04-20 23:49:30|461.46|458.66|461.46|458.66|461.46|458.66|461.46|458.66|0
1650498600000|2022-04-20 23:50:00|461.62|458.82|461.62|458.82|461.62|458.82|461.62|458.82|0
1650498610000|2022-04-20 23:50:10|461.78|458.98|461.78|458.98|461.78|458.98|461.78|458.98|0
1650498620000|2022-04-20 23:50:20|461.62|458.82|461.78|458.98|461.78|458.98|461.62|458.82|0
1650498640000|2022-04-20 23:50:40|461.95|459.15|462.11|459.31|462.11|459.31|461.95|459.15|0
1650498650000|2022-04-20 23:50:50|461.95|459.15|461.78|458.98|461.95|459.15|461.78|458.98|0
1650498660000|2022-04-20 23:51:00|461.62|458.82|461.95|459.15|461.95|459.15|461.62|458.82|0
1650498670000|2022-04-20 23:51:10|461.78|458.98|461.95|459.15|461.95|459.15|461.78|458.98|0
1650498690000|2022-04-20 23:51:30|461.78|458.98|461.78|458.98|461.78|458.98|461.78|458.98|0
1650498720000|2022-04-20 23:52:00|461.62|458.82|461.95|459.15|461.95|459.15|461.62|458.82|0
1650498730000|2022-04-20 23:52:10|461.78|458.98|461.78|458.98|461.78|458.98|461.78|458.98|0
1650498760000|2022-04-20 23:52:40|461.95|459.15|461.95|459.15|461.95|459.15|461.95|459.15|0
1650498770000|2022-04-20 23:52:50|461.78|458.98|461.78|458.98|461.78|458.98|461.78|458.98|0
1650498780000|2022-04-20 23:53:00|461.86|459.06|461.95|459.15|461.95|459.15|461.78|458.98|0
1650498800000|2022-04-20 23:53:20|462.02|459.22|461.95|459.15|462.02|459.22|461.95|459.15|0
1650498810000|2022-04-20 23:53:30|461.78|458.98|461.86|459.06|461.86|459.06|461.78|458.98|0
1650498820000|2022-04-20 23:53:40|461.78|458.98|461.78|458.98|461.78|458.98|461.78|458.98|0
1650498830000|2022-04-20 23:53:50|461.62|458.82|461.62|458.82|461.62|458.82|461.62|458.82|0
1650498840000|2022-04-20 23:54:00|461.54|458.74|461.62|458.82|461.62|458.82|461.54|458.74|0
1650498890000|2022-04-20 23:54:50|461.54|458.74|461.46|458.66|461.54|458.74|461.29|458.49|0
1650498900000|2022-04-20 23:55:00|461.29|458.49|461.46|458.66|461.46|458.66|461.29|458.49|0
1650498910000|2022-04-20 23:55:10|461.29|458.49|461.13|458.33|461.29|458.49|461.13|458.33|0
1650498920000|2022-04-20 23:55:20|460.97|458.17|460.81|458.01|460.97|458.17|460.81|458.01|0
1650498930000|2022-04-20 23:55:30|460.97|458.17|460.97|458.17|460.97|458.17|460.97|458.17|0
1650498940000|2022-04-20 23:55:40|461.13|458.33|461.29|458.49|461.29|458.49|461.13|458.33|0
1650498950000|2022-04-20 23:55:50|461.13|458.33|461.13|458.33|461.13|458.33|461.13|458.33|0
1650498960000|2022-04-20 23:56:00|460.97|458.17|460.97|458.17|460.97|458.17|460.97|458.17|0
1650498970000|2022-04-20 23:56:10|461.13|458.33|460.97|458.17|461.13|458.33|460.97|458.17|0
1650498980000|2022-04-20 23:56:20|460.81|458.01|460.81|458.01|460.81|458.01|460.81|458.01|0
1650499000000|2022-04-20 23:56:40|460.88|458.08|460.81|458.01|460.88|458.08|460.81|458.01|0
1650499010000|2022-04-20 23:56:50|460.64|457.84|460.81|458.01|460.81|458.01|460.64|457.84|0
1650499020000|2022-04-20 23:57:00|460.64|457.84|460.81|458.01|460.81|458.01|460.64|457.84|0
1650499050000|2022-04-20 23:57:30|460.97|458.17|461.13|458.33|461.13|458.33|460.97|458.17|0
1650499060000|2022-04-20 23:57:40|461.29|458.49|461.29|458.49|461.29|458.49|461.29|458.49|0
1650499070000|2022-04-20 23:57:50|461.46|458.66|461.29|458.49|461.46|458.66|461.29|458.49|0
1650499080000|2022-04-20 23:58:00|461.13|458.33|461.13|458.33|461.13|458.33|461.13|458.33|0
1650499110000|2022-04-20 23:58:30|461.46|458.66|461.46|458.66|461.53|458.73|461.46|458.66|0
1650499120000|2022-04-20 23:58:40|461.62|458.82|461.29|458.49|461.62|458.82|461.29|458.49|0
1650499140000|2022-04-20 23:59:00|461.13|458.33|460.97|458.17|461.13|458.33|460.97|458.17|0
1650499150000|2022-04-20 23:59:10|460.64|457.84|460.64|457.84|460.64|457.84|460.64|457.84|0
1650499200000|2022-04-21 00:00:00|460.48|457.68|460.81|458.01|460.97|458.17|460.48|457.68|0
1650499210000|2022-04-21 00:00:10|460.64|457.84|460.64|457.84|460.64|457.84|460.48|457.68|0
1650499220000|2022-04-21 00:00:20|460.8|458|460.8|458|460.8|458|460.8|458|0
1650499230000|2022-04-21 00:00:30|460.64|457.84|460.97|458.17|460.97|458.17|460.64|457.84|0
1650499240000|2022-04-21 00:00:40|460.8|458|460.64|457.84|460.97|458.17|460.64|457.84|0
1650499250000|2022-04-21 00:00:50|460.8|458|460.8|458|460.97|458.17|460.8|458|0
1650499260000|2022-04-21 00:01:00|461.13|458.33|461.29|458.49|461.29|458.49|461.13|458.33|0
1650499270000|2022-04-21 00:01:10|461.45|458.65|461.45|458.65|461.45|458.65|461.45|458.65|0
1650499280000|2022-04-21 00:01:20|461.29|458.49|461.29|458.49|461.29|458.49|461.13|458.33|0
1650499290000|2022-04-21 00:01:30|461.45|458.65|461.29|458.49|461.45|458.65|461.29|458.49|0
1650499300000|2022-04-21 00:01:40|461.45|458.65|461.45|458.65|461.45|458.65|461.45|458.65|0
1650499310000|2022-04-21 00:01:50|461.29|458.49|461.45|458.65|461.45|458.65|461.29|458.49|0
1650499320000|2022-04-21 00:02:00|461.37|458.57|461.29|458.49|461.37|458.57|461.29|458.49|0
1650499330000|2022-04-21 00:02:10|461.45|458.65|461.78|458.98|461.78|458.98|461.45|458.65|0
1650499340000|2022-04-21 00:02:20|461.69|458.89|461.78|458.98|461.78|458.98|461.69|458.89|0
1650499350000|2022-04-21 00:02:30|461.62|458.82|461.62|458.82|461.62|458.82|461.62|458.82|0
1650499360000|2022-04-21 00:02:40|461.69|458.89|461.94|459.14|461.94|459.14|461.69|458.89|0
1650499380000|2022-04-21 00:03:00|461.86|459.06|461.94|459.14|461.94|459.14|461.86|459.06|0
1650499390000|2022-04-21 00:03:10|462.1|459.3|462.43|459.63|462.43|459.63|462.1|459.3|0
1650499400000|2022-04-21 00:03:20|462.59|459.79|462.59|459.79|462.75|459.95|462.59|459.79|0
1650499410000|2022-04-21 00:03:30|462.43|459.63|462.43|459.63|462.59|459.79|462.43|459.63|0
1650499420000|2022-04-21 00:03:40|462.27|459.47|462.18|459.38|462.27|459.47|462.18|459.38|0
1650499430000|2022-04-21 00:03:50|462.1|459.3|461.94|459.14|462.1|459.3|461.94|459.14|0
1650499440000|2022-04-21 00:04:00|461.78|458.98|461.78|458.98|461.78|458.98|461.78|458.98|0
1650499450000|2022-04-21 00:04:10|461.62|458.82|461.62|458.82|461.62|458.82|461.45|458.65|0
1650499460000|2022-04-21 00:04:20|461.45|458.65|461.45|458.65|461.45|458.65|461.45|458.65|0
1650499490000|2022-04-21 00:04:50|461.37|458.57|461.37|458.57|461.37|458.57|461.29|458.49|0
1650499500000|2022-04-21 00:05:00|461.45|458.65|461.62|458.82|461.62|458.82|461.45|458.65|0
1650499510000|2022-04-21 00:05:10|461.53|458.73|461.62|458.82|461.62|458.82|461.53|458.73|0
1650499520000|2022-04-21 00:05:20|461.45|458.65|461.45|458.65|461.45|458.65|461.45|458.65|0
1650499530000|2022-04-21 00:05:30|461.94|459.14|461.94|459.14|461.94|459.14|461.94|459.14|0
1650499540000|2022-04-21 00:05:40|462.27|459.47|462.27|459.47|462.27|459.47|462.27|459.47|0
1650499550000|2022-04-21 00:05:50|462.1|459.3|462.1|459.3|462.27|459.47|462.1|459.3|0
1650499560000|2022-04-21 00:06:00|462.27|459.47|462.27|459.47|462.27|459.47|462.18|459.38|0
1650499570000|2022-04-21 00:06:10|462.34|459.54|462.27|459.47|462.34|459.54|462.27|459.47|0
1650499580000|2022-04-21 00:06:20|462.18|459.38|462.59|459.79|462.59|459.79|462.18|459.38|0
1650499590000|2022-04-21 00:06:30|462.43|459.63|462.43|459.63|462.43|459.63|462.27|459.47|0
1650499600000|2022-04-21 00:06:40|462.59|459.79|462.43|459.63|462.59|459.79|462.43|459.63|0
1650499630000|2022-04-21 00:07:10|462.1|459.3|462.1|459.3|462.27|459.47|462.1|459.3|0
1650499640000|2022-04-21 00:07:20|462.18|459.38|462.26|459.46|462.26|459.46|462.1|459.3|0
1650499650000|2022-04-21 00:07:30|462.1|459.3|462.26|459.46|462.26|459.46|462.1|459.3|0
1650499660000|2022-04-21 00:07:40|462.18|459.38|462.26|459.46|462.26|459.46|462.18|459.38|0
1650499670000|2022-04-21 00:07:50|462.34|459.54|462.43|459.63|462.43|459.63|462.26|459.46|0
1650499680000|2022-04-21 00:08:00|462.26|459.46|462.59|459.79|462.59|459.79|462.26|459.46|0
1650499690000|2022-04-21 00:08:10|462.51|459.71|462.43|459.63|462.59|459.79|462.43|459.63|0
1650499700000|2022-04-21 00:08:20|462.26|459.46|462.26|459.46|462.26|459.46|462.1|459.3|0
1650499720000|2022-04-21 00:08:40|462.1|459.3|462.1|459.3|462.1|459.3|462.1|459.3|0
1650499730000|2022-04-21 00:08:50|462.18|459.38|462.1|459.3|462.18|459.38|462.1|459.3|0
1650499750000|2022-04-21 00:09:10|462.02|459.22|462.02|459.22|462.02|459.22|462.02|459.22|0
1650499760000|2022-04-21 00:09:20|461.94|459.14|461.94|459.14|461.94|459.14|461.78|458.98|0
1650499790000|2022-04-21 00:09:50|462.1|459.3|462.1|459.3|462.1|459.3|462.1|459.3|0
1650499800000|2022-04-21 00:10:00|461.94|459.14|462.18|459.38|462.26|459.46|461.94|459.14|0
1650499810000|2022-04-21 00:10:10|462.1|459.3|461.94|459.14|462.1|459.3|461.94|459.14|0
1650499820000|2022-04-21 00:10:20|462.02|459.22|462.02|459.22|462.02|459.22|462.02|459.22|0
1650499830000|2022-04-21 00:10:30|462.1|459.3|461.78|458.98|462.1|459.3|461.78|458.98|0
1650499840000|2022-04-21 00:10:40|462.1|459.3|462.1|459.3|462.1|459.3|461.94|459.14|0
1650499850000|2022-04-21 00:10:50|461.94|459.14|461.94|459.14|461.94|459.14|461.94|459.14|0
1650499860000|2022-04-21 00:11:00|462.02|459.22|461.94|459.14|462.1|459.3|461.94|459.14|0
1650499870000|2022-04-21 00:11:10|462.02|459.22|462.1|459.3|462.1|459.3|462.02|459.22|0
1650499880000|2022-04-21 00:11:20|461.94|459.14|461.94|459.14|461.94|459.14|461.94|459.14|0
1650499890000|2022-04-21 00:11:30|461.78|458.98|461.61|458.81|461.78|458.98|461.61|458.81|0
1650499900000|2022-04-21 00:11:40|461.78|458.98|461.69|458.89|461.78|458.98|461.69|458.89|0
1650499910000|2022-04-21 00:11:50|461.61|458.81|461.61|458.81|461.61|458.81|461.61|458.81|0
1650499940000|2022-04-21 00:12:20|461.77|458.97|461.61|458.81|461.77|458.97|461.61|458.81|0
1650499950000|2022-04-21 00:12:30|461.69|458.89|461.77|458.97|461.77|458.97|461.69|458.89|0
1650499960000|2022-04-21 00:12:40|461.61|458.81|461.69|458.89|461.69|458.89|461.61|458.81|0
1650499970000|2022-04-21 00:12:50|461.61|458.81|461.77|458.97|461.77|458.97|461.61|458.81|0
1650499980000|2022-04-21 00:13:00|461.61|458.81|461.61|458.81|461.61|458.81|461.61|458.81|0
1650499990000|2022-04-21 00:13:10|461.69|458.89|461.69|458.89|461.69|458.89|461.69|458.89|0
1650500000000|2022-04-21 00:13:20|461.77|458.97|461.77|458.97|461.77|458.97|461.61|458.81|0
1650500010000|2022-04-21 00:13:30|461.94|459.14|461.69|458.89|461.94|459.14|461.69|458.89|0
1650500020000|2022-04-21 00:13:40|461.77|458.97|461.61|458.81|461.77|458.97|461.61|458.81|0
1650500030000|2022-04-21 00:13:50|461.77|458.97|461.61|458.81|461.77|458.97|461.61|458.81|0
1650500040000|2022-04-21 00:14:00|461.77|458.97|461.77|458.97|461.77|458.97|461.77|458.97|0
1650500050000|2022-04-21 00:14:10|461.61|458.81|461.77|458.97|461.77|458.97|461.61|458.81|0
1650500060000|2022-04-21 00:14:20|461.69|458.89|461.61|458.81|461.69|458.89|461.61|458.81|0
1650500070000|2022-04-21 00:14:30|461.69|458.89|461.69|458.89|461.69|458.89|461.69|458.89|0
1650500080000|2022-04-21 00:14:40|461.61|458.81|461.61|458.81|461.69|458.89|461.61|458.81|0
1650500090000|2022-04-21 00:14:50|461.45|458.65|461.45|458.65|461.45|458.65|461.45|458.65|0
1650500100000|2022-04-21 00:15:00|461.29|458.49|461.29|458.49|461.45|458.65|461.29|458.49|0
1650500110000|2022-04-21 00:15:10|461.36|458.56|461.45|458.65|461.45|458.65|461.29|458.49|0
1650500120000|2022-04-21 00:15:20|461.61|458.81|461.61|458.81|461.61|458.81|461.61|458.81|0
1650500130000|2022-04-21 00:15:30|461.77|458.97|461.69|458.89|461.77|458.97|461.45|458.65|0
1650500140000|2022-04-21 00:15:40|461.77|458.97|461.69|458.89|461.77|458.97|461.69|458.89|0
1650500150000|2022-04-21 00:15:50|461.77|458.97|461.29|458.49|461.77|458.97|461.29|458.49|0
1650500170000|2022-04-21 00:16:10|461.45|458.65|461.61|458.81|461.61|458.81|461.45|458.65|0
1650500180000|2022-04-21 00:16:20|461.45|458.65|461.45|458.65|461.45|458.65|461.45|458.65|0
1650500190000|2022-04-21 00:16:30|461.29|458.49|461.36|458.56|461.45|458.65|461.29|458.49|0
1650500200000|2022-04-21 00:16:40|461.45|458.65|461.61|458.81|461.61|458.81|461.45|458.65|0
1650500210000|2022-04-21 00:16:50|461.53|458.73|461.61|458.81|461.61|458.81|461.53|458.73|0
1650500220000|2022-04-21 00:17:00|461.77|458.97|461.61|458.81|461.77|458.97|461.61|458.81|0
1650500230000|2022-04-21 00:17:10|461.77|458.97|461.94|459.14|461.94|459.14|461.77|458.97|0
1650500240000|2022-04-21 00:17:20|462.1|459.3|462.1|459.3|462.1|459.3|462.1|459.3|0
1650500250000|2022-04-21 00:17:30|462.01|459.21|462.1|459.3|462.1|459.3|462.01|459.21|0
1650500280000|2022-04-21 00:18:00|462.26|459.46|462.42|459.62|462.42|459.62|462.26|459.46|0
1650500290000|2022-04-21 00:18:10|462.59|459.79|463.07|460.27|463.07|460.27|462.59|459.79|0
1650500300000|2022-04-21 00:18:20|462.91|460.11|462.75|459.95|462.91|460.11|462.75|459.95|0
1650500310000|2022-04-21 00:18:30|462.91|460.11|462.75|459.95|462.91|460.11|462.75|459.95|0
1650500320000|2022-04-21 00:18:40|462.59|459.79|463.07|460.27|463.07|460.27|462.59|459.79|0
1650500330000|2022-04-21 00:18:50|462.91|460.11|462.83|460.03|462.91|460.11|462.83|460.03|0
1650500340000|2022-04-21 00:19:00|462.91|460.11|462.91|460.11|462.91|460.11|462.91|460.11|0
1650500350000|2022-04-21 00:19:10|463.07|460.27|462.99|460.19|463.07|460.27|462.91|460.11|0
1650500360000|2022-04-21 00:19:20|462.91|460.11|462.83|460.03|462.91|460.11|462.83|460.03|0
1650500370000|2022-04-21 00:19:30|462.75|459.95|462.75|459.95|462.91|460.11|462.75|459.95|0
1650500380000|2022-04-21 00:19:40|462.66|459.86|462.58|459.78|462.66|459.86|462.58|459.78|0
1650500390000|2022-04-21 00:19:50|462.75|459.95|462.75|459.95|462.75|459.95|462.66|459.86|0
1650500400000|2022-04-21 00:20:00|462.66|459.86|462.26|459.46|462.66|459.86|462.26|459.46|0
1650500410000|2022-04-21 00:20:10|462.58|459.78|462.58|459.78|462.58|459.78|462.58|459.78|0
1650500420000|2022-04-21 00:20:20|462.75|459.95|462.75|459.95|462.75|459.95|462.75|459.95|0
1650500430000|2022-04-21 00:20:30|462.58|459.78|462.58|459.78|462.58|459.78|462.58|459.78|0
1650500440000|2022-04-21 00:20:40|462.42|459.62|462.26|459.46|462.42|459.62|462.26|459.46|0
1650500450000|2022-04-21 00:20:50|462.42|459.62|462.34|459.54|462.42|459.62|462.34|459.54|0
1650500460000|2022-04-21 00:21:00|462.42|459.62|462.01|459.21|462.42|459.62|462.01|459.21|0
1650500470000|2022-04-21 00:21:10|462.1|459.3|461.77|458.97|462.1|459.3|461.77|458.97|0
1650500480000|2022-04-21 00:21:20|461.85|459.05|461.77|458.97|461.85|459.05|461.77|458.97|0
1650500490000|2022-04-21 00:21:30|461.61|458.81|461.77|458.97|461.77|458.97|461.61|458.81|0
1650500500000|2022-04-21 00:21:40|461.93|459.13|461.77|458.97|461.93|459.13|461.77|458.97|0
1650500510000|2022-04-21 00:21:50|461.93|459.13|461.93|459.13|461.93|459.13|461.93|459.13|0
1650500520000|2022-04-21 00:22:00|461.85|459.05|461.93|459.13|461.93|459.13|461.85|459.05|0
1650500530000|2022-04-21 00:22:10|462.1|459.3|462.1|459.3|462.1|459.3|462.1|459.3|0
1650500540000|2022-04-21 00:22:20|462.17|459.37|462.17|459.37|462.26|459.46|462.17|459.37|0
1650500550000|2022-04-21 00:22:30|462.1|459.3|462.1|459.3|462.1|459.3|461.93|459.13|0
1650500560000|2022-04-21 00:22:40|462.01|459.21|461.93|459.13|462.01|459.21|461.93|459.13|0
1650500580000|2022-04-21 00:23:00|461.77|458.97|461.93|459.13|461.93|459.13|461.77|458.97|0
1650500590000|2022-04-21 00:23:10|462.1|459.3|462.1|459.3|462.1|459.3|462.1|459.3|0
1650500600000|2022-04-21 00:23:20|462.01|459.21|461.93|459.13|462.01|459.21|461.93|459.13|0
1650500610000|2022-04-21 00:23:30|462.09|459.29|462.09|459.29|462.09|459.29|462.09|459.29|0
1650500620000|2022-04-21 00:23:40|462.26|459.46|462.26|459.46|462.26|459.46|462.26|459.46|0
1650500640000|2022-04-21 00:24:00|462.42|459.62|462.26|459.46|462.42|459.62|462.26|459.46|0
1650500650000|2022-04-21 00:24:10|462.42|459.62|462.26|459.46|462.42|459.62|462.26|459.46|0
1650500680000|2022-04-21 00:24:40|462.17|459.37|462.26|459.46|462.26|459.46|462.17|459.37|0
1650500690000|2022-04-21 00:24:50|462.09|459.29|462.09|459.29|462.09|459.29|462.09|459.29|0
1650500700000|2022-04-21 00:25:00|462.26|459.46|462.26|459.46|462.26|459.46|462.26|459.46|0
1650500710000|2022-04-21 00:25:10|462.42|459.62|462.42|459.62|462.42|459.62|462.42|459.62|0
1650500720000|2022-04-21 00:25:20|462.58|459.78|462.42|459.62|462.58|459.78|462.42|459.62|0
1650500730000|2022-04-21 00:25:30|462.33|459.53|462.26|459.46|462.33|459.53|462.26|459.46|0
1650500740000|2022-04-21 00:25:40|462.33|459.53|462.26|459.46|462.42|459.62|462.26|459.46|0
1650500760000|2022-04-21 00:26:00|462.42|459.62|462.42|459.62|462.42|459.62|462.26|459.46|0
1650500780000|2022-04-21 00:26:20|462.58|459.78|462.58|459.78|462.58|459.78|462.58|459.78|0
1650500810000|2022-04-21 00:26:50|462.42|459.62|462.42|459.62|462.42|459.62|462.42|459.62|0
1650500820000|2022-04-21 00:27:00|462.58|459.78|462.58|459.78|462.58|459.78|462.58|459.78|0
1650500830000|2022-04-21 00:27:10|462.42|459.62|462.58|459.78|462.58|459.78|462.42|459.62|0
1650500840000|2022-04-21 00:27:20|462.42|459.62|462.42|459.62|462.42|459.62|462.42|459.62|0
1650500860000|2022-04-21 00:27:40|462.26|459.46|462.42|459.62|462.42|459.62|462.26|459.46|0
1650500870000|2022-04-21 00:27:50|462.33|459.53|462.42|459.62|462.42|459.62|462.33|459.53|0
1650500880000|2022-04-21 00:28:00|462.5|459.7|462.42|459.62|462.5|459.7|462.42|459.62|0
1650500890000|2022-04-21 00:28:10|462.33|459.53|462.26|459.46|462.33|459.53|462.26|459.46|0
1650500900000|2022-04-21 00:28:20|462.42|459.62|462.42|459.62|462.42|459.62|462.42|459.62|0
1650500910000|2022-04-21 00:28:30|462.26|459.46|462.42|459.62|462.42|459.62|462.26|459.46|0
1650500920000|2022-04-21 00:28:40|462.26|459.46|462.26|459.46|462.26|459.46|462.26|459.46|0
1650500930000|2022-04-21 00:28:50|462.42|459.62|462.26|459.46|462.42|459.62|462.26|459.46|0
1650500940000|2022-04-21 00:29:00|462.09|459.29|462.09|459.29|462.17|459.37|462.09|459.29|0
1650500960000|2022-04-21 00:29:20|462.26|459.46|462.25|459.45|462.26|459.46|462.17|459.37|0
1650500970000|2022-04-21 00:29:30|462.17|459.37|462.09|459.29|462.17|459.37|462.09|459.29|0
1650501000000|2022-04-21 00:30:00|462.17|459.37|462.09|459.29|462.25|459.45|462.09|459.29|0
1650501010000|2022-04-21 00:30:10|462.25|459.45|462.09|459.29|462.25|459.45|462.09|459.29|0
1650501020000|2022-04-21 00:30:20|462.25|459.45|462.25|459.45|462.25|459.45|462.25|459.45|0
1650501030000|2022-04-21 00:30:30|462.17|459.37|462.25|459.45|462.25|459.45|462.17|459.37|0
1650501050000|2022-04-21 00:30:50|462.17|459.37|462.09|459.29|462.17|459.37|462.09|459.29|0
1650501060000|2022-04-21 00:31:00|462.25|459.45|462.09|459.29|462.25|459.45|462.09|459.29|0
1650501080000|2022-04-21 00:31:20|462.25|459.45|462.33|459.53|462.42|459.62|462.25|459.45|0
1650501090000|2022-04-21 00:31:30|462.25|459.45|462.09|459.29|462.25|459.45|462.09|459.29|0
1650501100000|2022-04-21 00:31:40|462.25|459.45|462.25|459.45|462.25|459.45|462.25|459.45|0
1650501110000|2022-04-21 00:31:50|462.17|459.37|462.17|459.37|462.17|459.37|462.17|459.37|0
1650501120000|2022-04-21 00:32:00|462.25|459.45|462.25|459.45|462.25|459.45|462.25|459.45|0
1650501130000|2022-04-21 00:32:10|462.42|459.62|462.42|459.62|462.42|459.62|462.42|459.62|0
1650501140000|2022-04-21 00:32:20|462.74|459.94|462.74|459.94|462.74|459.94|462.74|459.94|0
1650501150000|2022-04-21 00:32:30|462.58|459.78|462.74|459.94|462.74|459.94|462.58|459.78|0
1650501160000|2022-04-21 00:32:40|462.9|460.1|462.9|460.1|462.9|460.1|462.9|460.1|0
1650501170000|2022-04-21 00:32:50|462.82|460.02|462.58|459.78|462.82|460.02|462.58|459.78|0
1650501180000|2022-04-21 00:33:00|462.66|459.86|462.74|459.94|462.74|459.94|462.66|459.86|0
1650501190000|2022-04-21 00:33:10|462.58|459.78|462.74|459.94|462.74|459.94|462.58|459.78|0
1650501200000|2022-04-21 00:33:20|462.58|459.78|462.66|459.86|462.66|459.86|462.58|459.78|0
1650501210000|2022-04-21 00:33:30|462.58|459.78|462.74|459.94|462.74|459.94|462.58|459.78|0
1650501220000|2022-04-21 00:33:40|462.66|459.86|462.74|459.94|462.74|459.94|462.66|459.86|0
1650501240000|2022-04-21 00:34:00|462.58|459.78|462.58|459.78|462.58|459.78|462.58|459.78|0
1650501260000|2022-04-21 00:34:20|462.66|459.86|462.58|459.78|462.66|459.86|462.58|459.78|0
1650501280000|2022-04-21 00:34:40|462.74|459.94|462.66|459.86|462.74|459.94|462.66|459.86|0
1650501290000|2022-04-21 00:34:50|462.58|459.78|462.74|459.94|462.74|459.94|462.58|459.78|0
1650501300000|2022-04-21 00:35:00|462.58|459.78|462.58|459.78|462.74|459.94|462.58|459.78|0
1650501310000|2022-04-21 00:35:10|462.74|459.94|462.9|460.1|462.9|460.1|462.74|459.94|0
1650501320000|2022-04-21 00:35:20|462.74|459.94|462.58|459.78|462.74|459.94|462.58|459.78|0
1650501330000|2022-04-21 00:35:30|462.66|459.86|462.66|459.86|462.66|459.86|462.66|459.86|0
1650501340000|2022-04-21 00:35:40|462.58|459.78|462.58|459.78|462.66|459.86|462.58|459.78|0
1650501380000|2022-04-21 00:36:20|462.41|459.61|462.25|459.45|462.41|459.61|462.25|459.45|0
1650501390000|2022-04-21 00:36:30|462.09|459.29|462.17|459.37|462.25|459.45|462.09|459.29|0
1650501400000|2022-04-21 00:36:40|462.25|459.45|462.25|459.45|462.25|459.45|462.09|459.29|0
1650501410000|2022-04-21 00:36:50|462.09|459.29|462.09|459.29|462.09|459.29|462.09|459.29|0
1650501420000|2022-04-21 00:37:00|461.93|459.13|461.6|458.8|461.93|459.13|461.6|458.8|0
1650501440000|2022-04-21 00:37:20|461.68|458.88|461.44|458.64|461.76|458.96|461.44|458.64|0
1650501450000|2022-04-21 00:37:30|461.52|458.72|461.44|458.64|461.52|458.72|461.44|458.64|0
1650501460000|2022-04-21 00:37:40|461.28|458.48|461.6|458.8|461.6|458.8|461.28|458.48|0
1650501470000|2022-04-21 00:37:50|461.44|458.64|461.6|458.8|461.6|458.8|461.44|458.64|0
1650501480000|2022-04-21 00:38:00|461.52|458.72|461.6|458.8|461.6|458.8|461.44|458.64|0
1650501490000|2022-04-21 00:38:10|461.44|458.64|461.44|458.64|461.44|458.64|461.44|458.64|0
1650501500000|2022-04-21 00:38:20|461.28|458.48|461.28|458.48|461.28|458.48|461.28|458.48|0
1650501510000|2022-04-21 00:38:30|461.44|458.64|461.35|458.55|461.44|458.64|461.28|458.48|0
1650501520000|2022-04-21 00:38:40|461.44|458.64|461.44|458.64|461.44|458.64|461.44|458.64|0
1650501530000|2022-04-21 00:38:50|461.6|458.8|461.44|458.64|461.6|458.8|461.44|458.64|0
1650501540000|2022-04-21 00:39:00|461.27|458.47|461.27|458.47|461.44|458.64|461.27|458.47|0
1650501550000|2022-04-21 00:39:10|461.44|458.64|461.44|458.64|461.6|458.8|461.44|458.64|0
1650501560000|2022-04-21 00:39:20|461.6|458.8|461.6|458.8|461.6|458.8|461.6|458.8|0
1650501570000|2022-04-21 00:39:30|461.44|458.64|461.44|458.64|461.44|458.64|461.44|458.64|0
1650501580000|2022-04-21 00:39:40|461.27|458.47|461.27|458.47|461.35|458.55|461.27|458.47|0
1650501590000|2022-04-21 00:39:50|461.35|458.55|461.44|458.64|461.44|458.64|461.35|458.55|0
1650501600000|2022-04-21 00:40:00|461.27|458.47|461.44|458.64|461.44|458.64|461.27|458.47|0
1650501610000|2022-04-21 00:40:10|461.6|458.8|461.6|458.8|461.6|458.8|461.6|458.8|0
1650501620000|2022-04-21 00:40:20|461.76|458.96|461.51|458.71|461.76|458.96|461.51|458.71|0
1650501630000|2022-04-21 00:40:30|461.44|458.64|461.6|458.8|461.6|458.8|461.44|458.64|0
1650501640000|2022-04-21 00:40:40|461.44|458.64|461.35|458.55|461.44|458.64|461.35|458.55|0
1650501650000|2022-04-21 00:40:50|461.27|458.47|461.44|458.64|461.44|458.64|461.27|458.47|0
1650501670000|2022-04-21 00:41:10|461.27|458.47|461.44|458.64|461.44|458.64|461.27|458.47|0
1650501680000|2022-04-21 00:41:20|461.27|458.47|461.27|458.47|461.27|458.47|461.27|458.47|0
1650501690000|2022-04-21 00:41:30|461.44|458.64|461.44|458.64|461.44|458.64|461.44|458.64|0
1650501700000|2022-04-21 00:41:40|461.6|458.8|461.6|458.8|461.6|458.8|461.6|458.8|0
1650501710000|2022-04-21 00:41:50|461.44|458.64|461.6|458.8|461.6|458.8|461.44|458.64|0
1650501720000|2022-04-21 00:42:00|461.76|458.96|461.76|458.96|461.76|458.96|461.76|458.96|0
1650501730000|2022-04-21 00:42:10|461.6|458.8|461.6|458.8|461.76|458.96|461.6|458.8|0
1650501740000|2022-04-21 00:42:20|461.51|458.71|461.44|458.64|461.51|458.71|461.44|458.64|0
1650501750000|2022-04-21 00:42:30|461.51|458.71|461.44|458.64|461.6|458.8|461.44|458.64|0
1650501770000|2022-04-21 00:42:50|461.6|458.8|461.44|458.64|461.6|458.8|461.44|458.64|0
1650501780000|2022-04-21 00:43:00|461.6|458.8|461.76|458.96|461.76|458.96|461.6|458.8|0
1650501790000|2022-04-21 00:43:10|461.84|459.04|461.92|459.12|461.92|459.12|461.84|459.04|0
1650501800000|2022-04-21 00:43:20|461.76|458.96|461.76|458.96|461.76|458.96|461.76|458.96|0
1650501810000|2022-04-21 00:43:30|461.92|459.12|461.92|459.12|461.92|459.12|461.92|459.12|0
1650501820000|2022-04-21 00:43:40|461.84|459.04|461.92|459.12|461.92|459.12|461.84|459.04|0
1650501830000|2022-04-21 00:43:50|461.76|458.96|461.76|458.96|461.76|458.96|461.76|458.96|0
1650501840000|2022-04-21 00:44:00|461.68|458.88|461.6|458.8|461.68|458.88|461.51|458.71|0
1650501850000|2022-04-21 00:44:10|461.44|458.64|461.76|458.96|461.76|458.96|461.44|458.64|0
1650501870000|2022-04-21 00:44:30|461.6|458.8|461.6|458.8|461.6|458.8|461.6|458.8|0
1650501890000|2022-04-21 00:44:50|461.76|458.96|461.92|459.12|461.92|459.12|461.76|458.96|0
1650501910000|2022-04-21 00:45:10|462.09|459.29|462|459.2|462.09|459.29|461.92|459.12|0
1650501920000|2022-04-21 00:45:20|462.09|459.29|461.92|459.12|462.09|459.29|461.92|459.12|0
1650501940000|2022-04-21 00:45:40|461.76|458.96|461.76|458.96|461.76|458.96|461.76|458.96|0
1650501950000|2022-04-21 00:45:50|461.92|459.12|461.92|459.12|461.92|459.12|461.92|459.12|0
1650501960000|2022-04-21 00:46:00|462.08|459.28|461.92|459.12|462.08|459.28|461.92|459.12|0
1650501970000|2022-04-21 00:46:10|461.84|459.04|461.92|459.12|461.92|459.12|461.84|459.04|0
1650501980000|2022-04-21 00:46:20|461.84|459.04|461.6|458.8|461.84|459.04|461.6|458.8|0
1650501990000|2022-04-21 00:46:30|461.51|458.71|461.6|458.8|461.6|458.8|461.51|458.71|0
1650502000000|2022-04-21 00:46:40|461.76|458.96|461.76|458.96|461.76|458.96|461.76|458.96|0
1650502020000|2022-04-21 00:47:00|461.67|458.87|461.67|458.87|461.67|458.87|461.67|458.87|0
1650502030000|2022-04-21 00:47:10|461.6|458.8|461.76|458.96|461.76|458.96|461.6|458.8|0
1650502040000|2022-04-21 00:47:20|461.6|458.8|461.76|458.96|461.76|458.96|461.6|458.8|0
1650502060000|2022-04-21 00:47:40|461.6|458.8|461.6|458.8|461.6|458.8|461.6|458.8|0
1650502070000|2022-04-21 00:47:50|461.76|458.96|461.76|458.96|461.76|458.96|461.76|458.96|0
1650502080000|2022-04-21 00:48:00|461.67|458.87|461.6|458.8|461.67|458.87|461.6|458.8|0
1650502130000|2022-04-21 00:48:50|461.51|458.71|461.43|458.63|461.51|458.71|461.43|458.63|0
1650502140000|2022-04-21 00:49:00|461.6|458.8|461.6|458.8|461.6|458.8|461.6|458.8|0
1650502150000|2022-04-21 00:49:10|460.62|457.82|460.62|457.82|460.62|457.82|460.62|457.82|0
1650502160000|2022-04-21 00:49:20|460.78|457.98|460.95|458.15|460.95|458.15|460.78|457.98|0
1650502170000|2022-04-21 00:49:30|460.78|457.98|460.95|458.15|460.95|458.15|460.78|457.98|0
1650502180000|2022-04-21 00:49:40|460.62|457.82|460.62|457.82|460.62|457.82|460.62|457.82|0
1650502190000|2022-04-21 00:49:50|460.78|457.98|460.95|458.15|460.95|458.15|460.78|457.98|0
1650502200000|2022-04-21 00:50:00|460.78|457.98|460.94|458.14|460.94|458.14|460.78|457.98|0
1650502210000|2022-04-21 00:50:10|460.86|458.06|460.94|458.14|460.94|458.14|460.86|458.06|0
1650502220000|2022-04-21 00:50:20|460.78|457.98|460.78|457.98|460.86|458.06|460.78|457.98|0
1650502230000|2022-04-21 00:50:30|460.86|458.06|461.02|458.22|461.02|458.22|460.86|458.06|0
1650502240000|2022-04-21 00:50:40|461.11|458.31|461.02|458.22|461.11|458.31|460.94|458.14|0
1650502250000|2022-04-21 00:50:50|460.94|458.14|461.02|458.22|461.11|458.31|460.94|458.14|0
1650502260000|2022-04-21 00:51:00|460.94|458.14|460.62|457.82|460.94|458.14|460.62|457.82|0
1650502270000|2022-04-21 00:51:10|460.78|457.98|460.78|457.98|460.78|457.98|460.62|457.82|0
1650502280000|2022-04-21 00:51:20|460.62|457.82|460.78|457.98|460.78|457.98|460.54|457.74|0
1650502290000|2022-04-21 00:51:30|460.86|458.06|460.78|457.98|460.94|458.14|460.78|457.98|0
1650502300000|2022-04-21 00:51:40|460.62|457.82|460.62|457.82|460.78|457.98|460.62|457.82|0
1650502310000|2022-04-21 00:51:50|460.78|457.98|460.78|457.98|460.78|457.98|460.78|457.98|0
1650502320000|2022-04-21 00:52:00|460.62|457.82|460.62|457.82|460.62|457.82|460.62|457.82|0
1650502330000|2022-04-21 00:52:10|460.46|457.66|460.46|457.66|460.46|457.66|460.46|457.66|0
1650502340000|2022-04-21 00:52:20|460.62|457.82|460.62|457.82|460.62|457.82|460.62|457.82|0
1650502350000|2022-04-21 00:52:30|460.46|457.66|460.46|457.66|460.46|457.66|460.46|457.66|0
1650502360000|2022-04-21 00:52:40|460.62|457.82|460.62|457.82|460.62|457.82|460.62|457.82|0
1650502380000|2022-04-21 00:53:00|460.46|457.66|460.62|457.82|460.62|457.82|460.46|457.66|0
1650502400000|2022-04-21 00:53:20|460.46|457.66|460.62|457.82|460.62|457.82|460.46|457.66|0
1650502410000|2022-04-21 00:53:30|460.46|457.66|460.62|457.82|460.62|457.82|460.46|457.66|0
1650502430000|2022-04-21 00:53:50|460.46|457.66|460.62|457.82|460.62|457.82|460.46|457.66|0
1650502450000|2022-04-21 00:54:10|460.78|457.98|460.78|457.98|460.78|457.98|460.78|457.98|0
1650502490000|2022-04-21 00:54:50|460.7|457.9|460.7|457.9|460.7|457.9|460.7|457.9|0
1650502500000|2022-04-21 00:55:00|460.78|457.98|460.94|458.14|460.94|458.14|460.78|457.98|0
1650502510000|2022-04-21 00:55:10|460.86|458.06|460.78|457.98|460.86|458.06|460.78|457.98|0
1650502520000|2022-04-21 00:55:20|460.94|458.14|460.94|458.14|460.94|458.14|460.94|458.14|0
1650502530000|2022-04-21 00:55:30|460.78|457.98|460.86|458.06|460.86|458.06|460.78|457.98|0
1650502540000|2022-04-21 00:55:40|460.78|457.98|460.94|458.14|460.94|458.14|460.78|457.98|0
1650502550000|2022-04-21 00:55:50|460.78|457.98|460.78|457.98|460.78|457.98|460.78|457.98|0
1650502560000|2022-04-21 00:56:00|460.7|457.9|460.62|457.82|460.7|457.9|460.62|457.82|0
1650502570000|2022-04-21 00:56:10|460.7|457.9|460.78|457.98|460.78|457.98|460.62|457.82|0
1650502580000|2022-04-21 00:56:20|460.94|458.14|461.1|458.3|461.1|458.3|460.94|458.14|0
1650502590000|2022-04-21 00:56:30|460.94|458.14|460.86|458.06|460.94|458.14|460.86|458.06|0
1650502600000|2022-04-21 00:56:40|460.94|458.14|461.1|458.3|461.1|458.3|460.94|458.14|0
1650502610000|2022-04-21 00:56:50|461.18|458.38|461.1|458.3|461.18|458.38|461.1|458.3|0
1650502620000|2022-04-21 00:57:00|461.27|458.47|461.27|458.47|461.27|458.47|461.27|458.47|0
1650502640000|2022-04-21 00:57:20|461.18|458.38|461.18|458.38|461.18|458.38|461.1|458.3|0
1650502650000|2022-04-21 00:57:30|461.1|458.3|461.27|458.47|461.27|458.47|461.1|458.3|0
1650502660000|2022-04-21 00:57:40|461.1|458.3|461.27|458.47|461.27|458.47|461.1|458.3|0
1650502670000|2022-04-21 00:57:50|461.43|458.63|461.59|458.79|461.59|458.79|461.43|458.63|0
1650502680000|2022-04-21 00:58:00|461.75|458.95|461.75|458.95|461.75|458.95|461.67|458.87|0
1650502690000|2022-04-21 00:58:10|461.59|458.79|461.59|458.79|461.59|458.79|461.43|458.63|0
1650502700000|2022-04-21 00:58:20|461.43|458.63|461.59|458.79|461.59|458.79|461.43|458.63|0
1650502710000|2022-04-21 00:58:30|461.75|458.95|461.43|458.63|461.75|458.95|461.43|458.63|0
1650502730000|2022-04-21 00:58:50|461.27|458.47|461.18|458.38|461.27|458.47|461.18|458.38|0
1650502740000|2022-04-21 00:59:00|461.27|458.47|461.1|458.3|461.27|458.47|461.1|458.3|0
1650502750000|2022-04-21 00:59:10|461.18|458.38|461.27|458.47|461.27|458.47|461.18|458.38|0
1650502770000|2022-04-21 00:59:30|461.18|458.38|461.27|458.47|461.27|458.47|461.18|458.38|0
1650502780000|2022-04-21 00:59:40|461.18|458.38|461.43|458.63|461.43|458.63|461.18|458.38|0
1650502790000|2022-04-21 00:59:50|461.27|458.47|461.27|458.47|461.27|458.47|461.27|458.47|0
1650502800000|2022-04-21 01:00:00|461.43|458.63|461.59|458.79|461.59|458.79|461.43|458.63|0
1650502810000|2022-04-21 01:00:10|461.43|458.63|461.43|458.63|461.43|458.63|461.43|458.63|0
1650502820000|2022-04-21 01:00:20|461.59|458.79|461.43|458.63|461.59|458.79|461.43|458.63|0
1650502830000|2022-04-21 01:00:30|461.51|458.71|461.59|458.79|461.59|458.79|461.51|458.71|0
1650502840000|2022-04-21 01:00:40|461.43|458.63|461.59|458.79|461.59|458.79|461.43|458.63|0
1650502860000|2022-04-21 01:01:00|461.75|458.95|461.75|458.95|461.75|458.95|461.59|458.79|0
1650502870000|2022-04-21 01:01:10|461.92|459.12|461.75|458.95|461.92|459.12|461.75|458.95|0
1650502880000|2022-04-21 01:01:20|461.59|458.79|461.43|458.63|461.59|458.79|461.43|458.63|0
1650502890000|2022-04-21 01:01:30|461.26|458.46|461.26|458.46|461.26|458.46|461.26|458.46|0
1650502900000|2022-04-21 01:01:40|461.43|458.63|461.43|458.63|461.43|458.63|461.43|458.63|0
1650502910000|2022-04-21 01:01:50|461.26|458.46|461.26|458.46|461.26|458.46|461.26|458.46|0
1650502920000|2022-04-21 01:02:00|461.43|458.63|461.43|458.63|461.43|458.63|461.34|458.54|0
1650502930000|2022-04-21 01:02:10|461.26|458.46|461.43|458.63|461.43|458.63|461.26|458.46|0
1650502950000|2022-04-21 01:02:30|461.34|458.54|461.34|458.54|461.34|458.54|461.34|458.54|0
1650502960000|2022-04-21 01:02:40|461.43|458.63|461.43|458.63|461.43|458.63|461.34|458.54|0
1650502980000|2022-04-21 01:03:00|461.26|458.46|461.43|458.63|461.43|458.63|461.26|458.46|0
1650503000000|2022-04-21 01:03:20|461.26|458.46|461.43|458.63|461.43|458.63|461.26|458.46|0
1650503010000|2022-04-21 01:03:30|461.34|458.54|461.43|458.63|461.43|458.63|461.34|458.54|0
1650503020000|2022-04-21 01:03:40|461.59|458.79|461.59|458.79|461.59|458.79|461.59|458.79|0
1650503030000|2022-04-21 01:03:50|461.5|458.7|461.5|458.7|461.59|458.79|461.5|458.7|0
1650503040000|2022-04-21 01:04:00|461.59|458.79|461.43|458.63|461.59|458.79|461.43|458.63|0
1650503060000|2022-04-21 01:04:20|461.26|458.46|461.26|458.46|461.26|458.46|461.26|458.46|0
1650503070000|2022-04-21 01:04:30|461.43|458.63|461.43|458.63|461.43|458.63|461.43|458.63|0
1650503080000|2022-04-21 01:04:40|461.26|458.46|461.26|458.46|461.26|458.46|461.26|458.46|0
1650503090000|2022-04-21 01:04:50|461.18|458.38|461.26|458.46|461.26|458.46|461.18|458.38|0
1650503100000|2022-04-21 01:05:00|461.1|458.3|461.1|458.3|461.1|458.3|461.1|458.3|0
1650503110000|2022-04-21 01:05:10|460.94|458.14|460.78|457.98|460.94|458.14|460.78|457.98|0
1650503130000|2022-04-21 01:05:30|460.94|458.14|460.94|458.14|460.94|458.14|460.85|458.05|0
1650503140000|2022-04-21 01:05:40|460.78|457.98|460.94|458.14|460.94|458.14|460.78|457.98|0
1650503160000|2022-04-21 01:06:00|460.78|457.98|460.61|457.81|460.78|457.98|460.61|457.81|0
1650503190000|2022-04-21 01:06:30|460.45|457.65|460.37|457.57|460.45|457.65|460.37|457.57|0
1650503200000|2022-04-21 01:06:40|460.29|457.49|460.29|457.49|460.29|457.49|460.13|457.33|0
1650503210000|2022-04-21 01:06:50|460.45|457.65|460.61|457.81|460.61|457.81|460.45|457.65|0
1650503220000|2022-04-21 01:07:00|460.77|457.97|460.94|458.14|460.94|458.14|460.61|457.81|0
1650503230000|2022-04-21 01:07:10|460.85|458.05|460.94|458.14|460.94|458.14|460.85|458.05|0
1650503240000|2022-04-21 01:07:20|460.77|457.97|460.85|458.05|460.85|458.05|460.77|457.97|0
1650503250000|2022-04-21 01:07:30|460.77|457.97|460.94|458.14|460.94|458.14|460.77|457.97|0
1650503260000|2022-04-21 01:07:40|460.85|458.05|460.77|457.97|460.85|458.05|460.77|457.97|0
1650503280000|2022-04-21 01:08:00|460.69|457.89|460.61|457.81|460.69|457.89|460.61|457.81|0
1650503290000|2022-04-21 01:08:10|460.69|457.89|460.77|457.97|460.77|457.97|460.61|457.81|0
1650503300000|2022-04-21 01:08:20|460.69|457.89|460.69|457.89|460.77|457.97|460.69|457.89|0
1650503310000|2022-04-21 01:08:30|460.45|457.65|460.45|457.65|460.45|457.65|460.45|457.65|0
1650503330000|2022-04-21 01:08:50|460.29|457.49|460.45|457.65|460.45|457.65|460.29|457.49|0
1650503380000|2022-04-21 01:09:40|460.29|457.49|460.36|457.56|460.36|457.56|460.29|457.49|0
1650503390000|2022-04-21 01:09:50|460.29|457.49|460.45|457.65|460.45|457.65|460.29|457.49|0
1650503400000|2022-04-21 01:10:00|460.61|457.81|460.77|457.97|460.77|457.97|460.61|457.81|0
1650503410000|2022-04-21 01:10:10|460.61|457.81|460.61|457.81|460.69|457.89|460.61|457.81|0
1650503420000|2022-04-21 01:10:20|460.77|457.97|460.77|457.97|460.77|457.97|460.77|457.97|0
1650503430000|2022-04-21 01:10:30|460.61|457.81|460.61|457.81|460.61|457.81|460.61|457.81|0
1650503440000|2022-04-21 01:10:40|460.45|457.65|460.45|457.65|460.45|457.65|460.45|457.65|0
1650503460000|2022-04-21 01:11:00|460.36|457.56|460.29|457.49|460.36|457.56|460.29|457.49|0
1650503470000|2022-04-21 01:11:10|460.12|457.32|460.12|457.32|460.12|457.32|460.12|457.32|0
1650503480000|2022-04-21 01:11:20|460.2|457.4|460.12|457.32|460.2|457.4|460.12|457.32|0
1650503520000|2022-04-21 01:12:00|459.96|457.16|459.96|457.16|459.96|457.16|459.96|457.16|0
1650503530000|2022-04-21 01:12:10|460.12|457.32|460.12|457.32|460.12|457.32|460.12|457.32|0
1650503560000|2022-04-21 01:12:40|460.29|457.49|460.45|457.65|460.45|457.65|460.29|457.49|0
1650503570000|2022-04-21 01:12:50|460.29|457.49|460.45|457.65|460.45|457.65|460.29|457.49|0
1650503610000|2022-04-21 01:13:30|460.61|457.81|460.45|457.65|460.61|457.81|460.45|457.65|0
1650503630000|2022-04-21 01:13:50|460.61|457.81|460.77|457.97|460.77|457.97|460.61|457.81|0
1650503640000|2022-04-21 01:14:00|460.61|457.81|460.69|457.89|460.77|457.97|460.61|457.81|0
1650503650000|2022-04-21 01:14:10|460.77|457.97|460.69|457.89|460.77|457.97|460.69|457.89|0
1650503660000|2022-04-21 01:14:20|460.77|457.97|460.77|457.97|460.77|457.97|460.77|457.97|0
1650503680000|2022-04-21 01:14:40|460.61|457.81|460.61|457.81|460.61|457.81|460.61|457.81|0
1650503700000|2022-04-21 01:15:00|460.77|457.97|460.85|458.05|460.85|458.05|460.77|457.97|0
1650503710000|2022-04-21 01:15:10|460.77|457.97|460.77|457.97|460.77|457.97|460.69|457.89|0
1650503720000|2022-04-21 01:15:20|460.93|458.13|460.93|458.13|460.93|458.13|460.93|458.13|0
1650503740000|2022-04-21 01:15:40|461.1|458.3|460.93|458.13|461.1|458.3|460.93|458.13|0
1650503750000|2022-04-21 01:15:50|460.77|457.97|460.93|458.13|460.93|458.13|460.77|457.97|0
1650503760000|2022-04-21 01:16:00|461.1|458.3|460.93|458.13|461.1|458.3|460.77|457.97|0
1650503770000|2022-04-21 01:16:10|460.77|457.97|460.93|458.13|460.93|458.13|460.77|457.97|0
1650503780000|2022-04-21 01:16:20|460.77|457.97|460.77|457.97|460.85|458.05|460.77|457.97|0
1650503790000|2022-04-21 01:16:30|460.61|457.81|460.77|457.97|460.77|457.97|460.61|457.81|0
1650503800000|2022-04-21 01:16:40|460.93|458.13|460.77|457.97|460.93|458.13|460.77|457.97|0
1650503820000|2022-04-21 01:17:00|460.61|457.81|460.85|458.05|460.85|458.05|460.61|457.81|0
1650503830000|2022-04-21 01:17:10|460.77|457.97|460.77|457.97|460.77|457.97|460.77|457.97|0
1650503840000|2022-04-21 01:17:20|460.85|458.05|460.77|457.97|460.85|458.05|460.77|457.97|0
1650503850000|2022-04-21 01:17:30|460.85|458.05|460.77|457.97|460.85|458.05|460.77|457.97|0
1650503870000|2022-04-21 01:17:50|460.93|458.13|460.93|458.13|460.93|458.13|460.85|458.05|0
1650503880000|2022-04-21 01:18:00|460.77|457.97|460.93|458.13|460.93|458.13|460.77|457.97|0
1650503890000|2022-04-21 01:18:10|461.01|458.21|461.26|458.46|461.26|458.46|461.01|458.21|0
1650503900000|2022-04-21 01:18:20|461.42|458.62|461.58|458.78|461.58|458.78|461.42|458.62|0
1650503920000|2022-04-21 01:18:40|461.42|458.62|461.42|458.62|461.42|458.62|461.42|458.62|0
1650503970000|2022-04-21 01:19:30|461.26|458.46|461.26|458.46|461.33|458.53|461.26|458.46|0
1650503980000|2022-04-21 01:19:40|461.33|458.53|461.42|458.62|461.42|458.62|461.26|458.46|0
1650504000000|2022-04-21 01:20:00|461.33|458.53|461.26|458.46|461.33|458.53|461.26|458.46|0
1650504010000|2022-04-21 01:20:10|461.33|458.53|461.26|458.46|461.33|458.53|461.26|458.46|0
1650504020000|2022-04-21 01:20:20|461.33|458.53|461.26|458.46|461.33|458.53|461.26|458.46|0
1650504030000|2022-04-21 01:20:30|461.17|458.37|461.26|458.46|461.26|458.46|461.17|458.37|0
1650504040000|2022-04-21 01:20:40|461.42|458.62|461.26|458.46|461.42|458.62|461.26|458.46|0
1650504050000|2022-04-21 01:20:50|461.09|458.29|461.26|458.46|461.26|458.46|461.09|458.29|0
1650504060000|2022-04-21 01:21:00|461.17|458.37|461.09|458.29|461.17|458.37|461.09|458.29|0
1650504070000|2022-04-21 01:21:10|461.01|458.21|460.93|458.13|461.01|458.21|460.93|458.13|0
1650504090000|2022-04-21 01:21:30|460.77|457.97|460.61|457.81|460.77|457.97|460.61|457.81|0
1650504100000|2022-04-21 01:21:40|460.52|457.72|460.44|457.64|460.52|457.72|460.44|457.64|0
1650504110000|2022-04-21 01:21:50|460.28|457.48|460.28|457.48|460.28|457.48|460.28|457.48|0
1650504120000|2022-04-21 01:22:00|460.12|457.32|460.28|457.48|460.28|457.48|460.12|457.32|0
1650504130000|2022-04-21 01:22:10|460.36|457.56|460.28|457.48|460.36|457.56|460.28|457.48|0
1650504140000|2022-04-21 01:22:20|460.44|457.64|460.44|457.64|460.44|457.64|460.44|457.64|0
1650504150000|2022-04-21 01:22:30|460.36|457.56|460.61|457.81|460.61|457.81|460.36|457.56|0
1650504160000|2022-04-21 01:22:40|460.44|457.64|460.44|457.64|460.52|457.72|460.44|457.64|0
1650504170000|2022-04-21 01:22:50|460.28|457.48|460.44|457.64|460.44|457.64|460.28|457.48|0
1650504200000|2022-04-21 01:23:20|460.61|457.81|460.44|457.64|460.61|457.81|460.44|457.64|0
1650504220000|2022-04-21 01:23:40|460.6|457.8|460.6|457.8|460.77|457.97|460.6|457.8|0
1650504230000|2022-04-21 01:23:50|460.44|457.64|460.44|457.64|460.44|457.64|460.44|457.64|0
1650504240000|2022-04-21 01:24:00|460.36|457.56|460.36|457.56|460.36|457.56|460.28|457.48|0
1650504250000|2022-04-21 01:24:10|460.44|457.64|460.44|457.64|460.6|457.8|460.44|457.64|0
1650504290000|2022-04-21 01:24:50|460.6|457.8|460.6|457.8|460.6|457.8|460.6|457.8|0
1650504300000|2022-04-21 01:25:00|460.44|457.64|460.44|457.64|460.44|457.64|460.44|457.64|0
1650504310000|2022-04-21 01:25:10|460.6|457.8|460.36|457.56|460.6|457.8|460.36|457.56|0
1650504320000|2022-04-21 01:25:20|460.44|457.64|460.6|457.8|460.6|457.8|460.44|457.64|0
1650504330000|2022-04-21 01:25:30|460.52|457.72|460.44|457.64|460.52|457.72|460.44|457.64|0
1650504340000|2022-04-21 01:25:40|460.6|457.8|460.44|457.64|460.6|457.8|460.44|457.64|0
1650504360000|2022-04-21 01:26:00|460.28|457.48|460.28|457.48|460.28|457.48|459.95|457.15|0
1650504370000|2022-04-21 01:26:10|460.19|457.39|460.12|457.32|460.19|457.39|460.12|457.32|0
1650504380000|2022-04-21 01:26:20|460.28|457.48|460.28|457.48|460.44|457.64|460.28|457.48|0
1650504390000|2022-04-21 01:26:30|460.44|457.64|460.44|457.64|460.44|457.64|460.44|457.64|0
1650504400000|2022-04-21 01:26:40|460.6|457.8|460.6|457.8|460.6|457.8|460.6|457.8|0
1650504410000|2022-04-21 01:26:50|460.77|457.97|460.77|457.97|460.77|457.97|460.77|457.97|0
1650504420000|2022-04-21 01:27:00|460.68|457.88|460.6|457.8|460.68|457.88|460.6|457.8|0
1650504430000|2022-04-21 01:27:10|460.77|457.97|460.77|457.97|460.77|457.97|460.77|457.97|0
1650504440000|2022-04-21 01:27:20|460.6|457.8|460.6|457.8|460.6|457.8|460.6|457.8|0
1650504450000|2022-04-21 01:27:30|460.44|457.64|460.44|457.64|460.44|457.64|460.44|457.64|0
1650504460000|2022-04-21 01:27:40|460.36|457.56|460.28|457.48|460.36|457.56|460.28|457.48|0
1650504480000|2022-04-21 01:28:00|460.36|457.56|460.44|457.64|460.44|457.64|460.28|457.48|0
1650504500000|2022-04-21 01:28:20|460.28|457.48|460.44|457.64|460.44|457.64|460.28|457.48|0
1650504520000|2022-04-21 01:28:40|460.28|457.48|460.12|457.32|460.28|457.48|460.12|457.32|0
1650504530000|2022-04-21 01:28:50|460.28|457.48|460.28|457.48|460.28|457.48|460.28|457.48|0
1650504540000|2022-04-21 01:29:00|460.44|457.64|460.28|457.48|460.52|457.72|460.28|457.48|0
1650504550000|2022-04-21 01:29:10|460.36|457.56|460.36|457.56|460.44|457.64|460.36|457.56|0
1650504560000|2022-04-21 01:29:20|460.28|457.48|460.28|457.48|460.28|457.48|460.28|457.48|0
1650504570000|2022-04-21 01:29:30|460.44|457.64|460.28|457.48|460.44|457.64|460.28|457.48|0
1650504580000|2022-04-21 01:29:40|460.36|457.56|460.44|457.64|460.44|457.64|460.36|457.56|0
1650504600000|2022-04-21 01:30:00|460.52|457.72|460.28|457.48|460.52|457.72|460.11|457.31|0
1650504610000|2022-04-21 01:30:10|460.44|457.64|460.44|457.64|460.44|457.64|460.28|457.48|0
1650504620000|2022-04-21 01:30:20|460.36|457.56|460.6|457.8|460.6|457.8|460.36|457.56|0
1650504630000|2022-04-21 01:30:30|460.44|457.64|460.6|457.8|460.6|457.8|460.44|457.64|0
1650504640000|2022-04-21 01:30:40|460.68|457.88|460.76|457.96|460.76|457.96|460.68|457.88|0
1650504650000|2022-04-21 01:30:50|460.6|457.8|460.6|457.8|460.6|457.8|460.6|457.8|0
1650504660000|2022-04-21 01:31:00|460.76|457.96|460.76|457.96|460.93|458.13|460.76|457.96|0
1650504670000|2022-04-21 01:31:10|460.84|458.04|460.93|458.13|460.93|458.13|460.84|458.04|0
1650504680000|2022-04-21 01:31:20|460.84|458.04|460.93|458.13|460.93|458.13|460.84|458.04|0
1650504690000|2022-04-21 01:31:30|460.76|457.96|460.93|458.13|460.93|458.13|460.76|457.96|0
1650504700000|2022-04-21 01:31:40|460.76|457.96|460.76|457.96|460.76|457.96|460.76|457.96|0
1650504710000|2022-04-21 01:31:50|460.93|458.13|460.93|458.13|460.93|458.13|460.76|457.96|0
1650504720000|2022-04-21 01:32:00|461|458.2|461.25|458.45|461.25|458.45|460.93|458.13|0
1650504730000|2022-04-21 01:32:10|461.09|458.29|461.41|458.61|461.41|458.61|461.09|458.29|0
1650504740000|2022-04-21 01:32:20|461.58|458.78|461.58|458.78|461.58|458.78|461.58|458.78|0
1650504750000|2022-04-21 01:32:30|461.74|458.94|461.74|458.94|461.74|458.94|461.74|458.94|0
1650504760000|2022-04-21 01:32:40|461.58|458.78|461.74|458.94|461.74|458.94|461.58|458.78|0
1650504770000|2022-04-21 01:32:50|461.58|458.78|461.74|458.94|461.74|458.94|461.58|458.78|0
1650504780000|2022-04-21 01:33:00|461.58|458.78|461.41|458.61|461.58|458.78|461.41|458.61|0
1650504790000|2022-04-21 01:33:10|461.58|458.78|461.74|458.94|461.74|458.94|461.58|458.78|0
1650504800000|2022-04-21 01:33:20|461.65|458.85|461.58|458.78|461.65|458.85|461.58|458.78|0
1650504810000|2022-04-21 01:33:30|461.49|458.69|461.58|458.78|461.58|458.78|461.41|458.61|0
1650504820000|2022-04-21 01:33:40|461.41|458.61|461.41|458.61|461.41|458.61|461.41|458.61|0
1650504840000|2022-04-21 01:34:00|461.25|458.45|461.41|458.61|461.41|458.61|461.25|458.45|0
1650504850000|2022-04-21 01:34:10|461.58|458.78|461.58|458.78|461.58|458.78|461.58|458.78|0
1650504860000|2022-04-21 01:34:20|461.74|458.94|461.74|458.94|461.74|458.94|461.74|458.94|0
1650504870000|2022-04-21 01:34:30|461.57|458.77|462.06|459.26|462.06|459.26|461.57|458.77|0
1650504890000|2022-04-21 01:34:50|462.23|459.43|462.06|459.26|462.23|459.43|462.06|459.26|0
1650504900000|2022-04-21 01:35:00|461.98|459.18|462.55|459.75|462.55|459.75|461.9|459.1|0
1650504910000|2022-04-21 01:35:10|462.47|459.67|462.71|459.91|462.71|459.91|462.47|459.67|0
1650504920000|2022-04-21 01:35:20|462.55|459.75|462.39|459.59|462.55|459.75|462.39|459.59|0
1650504940000|2022-04-21 01:35:40|462.3|459.5|462.14|459.34|462.3|459.5|462.14|459.34|0
1650504950000|2022-04-21 01:35:50|462.39|459.59|462.39|459.59|462.39|459.59|462.22|459.42|0
1650504960000|2022-04-21 01:36:00|462.3|459.5|462.3|459.5|462.3|459.5|462.3|459.5|0
1650504970000|2022-04-21 01:36:10|462.39|459.59|462.71|459.91|462.71|459.91|462.39|459.59|0
1650504980000|2022-04-21 01:36:20|462.88|460.08|462.88|460.08|462.88|460.08|462.71|459.91|0
1650504990000|2022-04-21 01:36:30|463.04|460.24|462.88|460.08|463.04|460.24|462.88|460.08|0
1650505000000|2022-04-21 01:36:40|462.71|459.91|462.88|460.08|462.88|460.08|462.71|459.91|0
1650505010000|2022-04-21 01:36:50|463.04|460.24|462.88|460.08|463.04|460.24|462.88|460.08|0
1650505030000|2022-04-21 01:37:10|463.04|460.24|462.88|460.08|463.04|460.24|462.88|460.08|0
1650505040000|2022-04-21 01:37:20|462.71|459.91|462.88|460.08|462.88|460.08|462.71|459.91|0
1650505050000|2022-04-21 01:37:30|462.71|459.91|462.71|459.91|462.71|459.91|462.71|459.91|0
1650505060000|2022-04-21 01:37:40|462.88|460.08|462.88|460.08|463.2|460.4|462.88|460.08|0
1650505070000|2022-04-21 01:37:50|462.87|460.07|462.87|460.07|462.87|460.07|462.87|460.07|0
1650505090000|2022-04-21 01:38:10|463.04|460.24|463.04|460.24|463.04|460.24|463.04|460.24|0
1650505110000|2022-04-21 01:38:30|462.71|459.91|462.71|459.91|462.71|459.91|462.71|459.91|0
1650505120000|2022-04-21 01:38:40|462.87|460.07|462.87|460.07|462.87|460.07|462.87|460.07|0
1650505130000|2022-04-21 01:38:50|462.71|459.91|462.87|460.07|462.87|460.07|462.71|459.91|0
1650505150000|2022-04-21 01:39:10|462.71|459.91|462.71|459.91|462.87|460.07|462.71|459.91|0
1650505160000|2022-04-21 01:39:20|462.55|459.75|462.55|459.75|462.55|459.75|462.55|459.75|0
1650505180000|2022-04-21 01:39:40|462.71|459.91|462.55|459.75|462.71|459.91|462.55|459.75|0
1650505200000|2022-04-21 01:40:00|462.39|459.59|462.39|459.59|462.39|459.59|462.39|459.59|0
1650505210000|2022-04-21 01:40:10|462.3|459.5|462.22|459.42|462.39|459.59|462.22|459.42|0
1650505220000|2022-04-21 01:40:20|462.39|459.59|462.39|459.59|462.39|459.59|462.39|459.59|0
1650505230000|2022-04-21 01:40:30|462.46|459.66|462.39|459.59|462.55|459.75|462.39|459.59|0
1650505240000|2022-04-21 01:40:40|462.55|459.75|462.55|459.75|462.71|459.91|462.55|459.75|0
1650505250000|2022-04-21 01:40:50|462.63|459.83|462.71|459.91|462.71|459.91|462.63|459.83|0
1650505260000|2022-04-21 01:41:00|462.55|459.75|462.71|459.91|462.71|459.91|462.55|459.75|0
1650505270000|2022-04-21 01:41:10|462.87|460.07|462.87|460.07|462.87|460.07|462.87|460.07|0
1650505280000|2022-04-21 01:41:20|463.04|460.24|463.2|460.4|463.2|460.4|463.04|460.24|0
1650505290000|2022-04-21 01:41:30|463.28|460.48|463.36|460.56|463.36|460.56|463.28|460.48|0
1650505300000|2022-04-21 01:41:40|463.2|460.4|463.2|460.4|463.2|460.4|463.2|460.4|0
1650505310000|2022-04-21 01:41:50|463.36|460.56|463.36|460.56|463.36|460.56|463.2|460.4|0
1650505320000|2022-04-21 01:42:00|463.28|460.48|463.36|460.56|463.36|460.56|463.28|460.48|0
1650505330000|2022-04-21 01:42:10|463.52|460.72|463.69|460.89|463.69|460.89|463.52|460.72|0
1650505340000|2022-04-21 01:42:20|464.18|461.38|464.34|461.54|464.5|461.7|464.18|461.38|0
1650505350000|2022-04-21 01:42:30|464.18|461.38|464.34|461.54|464.34|461.54|464.01|461.21|0
1650505360000|2022-04-21 01:42:40|464.5|461.7|464.5|461.7|464.5|461.7|464.5|461.7|0
1650505370000|2022-04-21 01:42:50|464.58|461.78|464.5|461.7|464.58|461.78|464.5|461.7|0
1650505380000|2022-04-21 01:43:00|464.58|461.78|464.5|461.7|464.58|461.78|464.5|461.7|0
1650505390000|2022-04-21 01:43:10|464.83|462.03|464.83|462.03|464.83|462.03|464.83|462.03|0
1650505400000|2022-04-21 01:43:20|464.67|461.87|464.5|461.7|464.67|461.87|464.5|461.7|0
1650505410000|2022-04-21 01:43:30|464.66|461.86|464.66|461.86|464.66|461.86|464.66|461.86|0
1650505420000|2022-04-21 01:43:40|464.83|462.03|464.66|461.86|464.83|462.03|464.66|461.86|0
1650505430000|2022-04-21 01:43:50|464.83|462.03|464.5|461.7|464.83|462.03|464.5|461.7|0
1650505440000|2022-04-21 01:44:00|464.34|461.54|464.34|461.54|464.34|461.54|464.34|461.54|0
1650505450000|2022-04-21 01:44:10|464.42|461.62|464.42|461.62|464.42|461.62|464.42|461.62|0
1650505460000|2022-04-21 01:44:20|464.5|461.7|464.34|461.54|464.5|461.7|464.34|461.54|0
1650505480000|2022-04-21 01:44:40|464.5|461.7|464.5|461.7|464.5|461.7|464.5|461.7|0
1650505490000|2022-04-21 01:44:50|464.34|461.54|464.42|461.62|464.42|461.62|464.34|461.54|0
1650505500000|2022-04-21 01:45:00|464.66|461.86|464.5|461.7|464.66|461.86|464.5|461.7|0
1650505510000|2022-04-21 01:45:10|464.34|461.54|464.34|461.54|464.34|461.54|464.34|461.54|0
1650505530000|2022-04-21 01:45:30|464.5|461.7|464.5|461.7|464.66|461.86|464.5|461.7|0
1650505540000|2022-04-21 01:45:40|464.34|461.54|464.34|461.54|464.34|461.54|464.34|461.54|0
1650505550000|2022-04-21 01:45:50|464.99|462.19|464.66|461.86|464.99|462.19|464.66|461.86|0
1650505560000|2022-04-21 01:46:00|464.83|462.03|464.5|461.7|464.83|462.03|464.5|461.7|0
1650505570000|2022-04-21 01:46:10|464.34|461.54|464.34|461.54|464.34|461.54|464.34|461.54|0
1650505620000|2022-04-21 01:47:00|464.42|461.62|464.66|461.86|464.66|461.86|464.42|461.62|0
1650505630000|2022-04-21 01:47:10|464.5|461.7|464.66|461.86|464.66|461.86|464.5|461.7|0
1650505650000|2022-04-21 01:47:30|464.58|461.78|464.58|461.78|464.58|461.78|464.58|461.78|0
1650505660000|2022-04-21 01:47:40|464.5|461.7|464.5|461.7|464.5|461.7|464.5|461.7|0
1650505670000|2022-04-21 01:47:50|464.34|461.54|464.34|461.54|464.34|461.54|464.25|461.45|0
1650505680000|2022-04-21 01:48:00|464.5|461.7|464.5|461.7|464.5|461.7|464.5|461.7|0
1650505690000|2022-04-21 01:48:10|464.34|461.54|464.5|461.7|464.5|461.7|464.34|461.54|0
1650505700000|2022-04-21 01:48:20|464.66|461.86|464.58|461.78|464.66|461.86|464.58|461.78|0
1650505710000|2022-04-21 01:48:30|464.5|461.7|464.5|461.7|464.5|461.7|464.5|461.7|0
1650505720000|2022-04-21 01:48:40|464.58|461.78|464.5|461.7|464.58|461.78|464.5|461.7|0
1650505730000|2022-04-21 01:48:50|464.41|461.61|464.41|461.61|464.41|461.61|464.41|461.61|0
1650505740000|2022-04-21 01:49:00|464.5|461.7|464.5|461.7|464.5|461.7|464.41|461.61|0
1650505750000|2022-04-21 01:49:10|464.58|461.78|464.66|461.86|464.66|461.86|464.58|461.78|0
1650505760000|2022-04-21 01:49:20|464.5|461.7|464.5|461.7|464.5|461.7|464.5|461.7|0
1650505780000|2022-04-21 01:49:40|464.34|461.54|464.34|461.54|464.34|461.54|464.34|461.54|0
1650505790000|2022-04-21 01:49:50|464.5|461.7|464.5|461.7|464.5|461.7|464.5|461.7|0
1650505810000|2022-04-21 01:50:10|464.34|461.54|464.5|461.7|464.5|461.7|464.34|461.54|0
1650505820000|2022-04-21 01:50:20|464.34|461.54|464.34|461.54|464.34|461.54|464.34|461.54|0
1650505850000|2022-04-21 01:50:50|464.17|461.37|464.34|461.54|464.34|461.54|464.17|461.37|0
1650505860000|2022-04-21 01:51:00|464.5|461.7|464.5|461.7|464.5|461.7|464.5|461.7|0
1650505870000|2022-04-21 01:51:10|464.41|461.61|464.34|461.54|464.41|461.61|464.34|461.54|0
1650505880000|2022-04-21 01:51:20|464.17|461.37|464.34|461.54|464.34|461.54|464.17|461.37|0
1650505910000|2022-04-21 01:51:50|464.33|461.53|464.33|461.53|464.33|461.53|464.33|461.53|0
1650505920000|2022-04-21 01:52:00|464.5|461.7|464.25|461.45|464.5|461.7|464.25|461.45|0
1650505930000|2022-04-21 01:52:10|464.17|461.37|464.33|461.53|464.33|461.53|464.17|461.37|0
1650505940000|2022-04-21 01:52:20|464.5|461.7|464.33|461.53|464.5|461.7|464.33|461.53|0
1650505950000|2022-04-21 01:52:30|464.5|461.7|464.5|461.7|464.5|461.7|464.5|461.7|0
1650505960000|2022-04-21 01:52:40|464.41|461.61|464.33|461.53|464.5|461.7|464.33|461.53|0
1650505970000|2022-04-21 01:52:50|464.5|461.7|464.5|461.7|464.5|461.7|464.5|461.7|0
1650505980000|2022-04-21 01:53:00|464.41|461.61|464.5|461.7|464.5|461.7|464.41|461.61|0
1650506000000|2022-04-21 01:53:20|464.33|461.53|464.33|461.53|464.33|461.53|464.33|461.53|0
1650506010000|2022-04-21 01:53:30|464.17|461.37|464.5|461.7|464.5|461.7|464.17|461.37|0
1650506020000|2022-04-21 01:53:40|464.41|461.61|464.41|461.61|464.41|461.61|464.41|461.61|0
1650506030000|2022-04-21 01:53:50|464.5|461.7|464.5|461.7|464.5|461.7|464.5|461.7|0
1650506040000|2022-04-21 01:54:00|464.66|461.86|464.66|461.86|464.66|461.86|464.66|461.86|0
1650506050000|2022-04-21 01:54:10|464.58|461.78|464.66|461.86|464.66|461.86|464.5|461.7|0
1650506060000|2022-04-21 01:54:20|464.82|462.02|464.66|461.86|464.82|462.02|464.66|461.86|0
1650506070000|2022-04-21 01:54:30|464.82|462.02|464.82|462.02|464.82|462.02|464.66|461.86|0
1650506080000|2022-04-21 01:54:40|464.66|461.86|464.66|461.86|464.66|461.86|464.66|461.86|0
1650506090000|2022-04-21 01:54:50|464.5|461.7|464.5|461.7|464.5|461.7|464.5|461.7|0
1650506110000|2022-04-21 01:55:10|464.66|461.86|464.66|461.86|464.66|461.86|464.66|461.86|0
1650506120000|2022-04-21 01:55:20|464.74|461.94|464.74|461.94|464.74|461.94|464.74|461.94|0
1650506130000|2022-04-21 01:55:30|464.82|462.02|464.82|462.02|464.82|462.02|464.74|461.94|0
1650506140000|2022-04-21 01:55:40|464.74|461.94|464.82|462.02|464.82|462.02|464.74|461.94|0
1650506160000|2022-04-21 01:56:00|464.99|462.19|464.99|462.19|464.99|462.19|464.99|462.19|0
1650506170000|2022-04-21 01:56:10|464.9|462.1|464.82|462.02|464.9|462.1|464.82|462.02|0
1650506180000|2022-04-21 01:56:20|464.99|462.19|464.99|462.19|464.99|462.19|464.99|462.19|0
1650506190000|2022-04-21 01:56:30|464.82|462.02|464.82|462.02|464.82|462.02|464.82|462.02|0
1650506200000|2022-04-21 01:56:40|464.66|461.86|464.66|461.86|464.66|461.86|464.66|461.86|0
1650506210000|2022-04-21 01:56:50|464.57|461.77|464.57|461.77|464.57|461.77|464.57|461.77|0
1650506220000|2022-04-21 01:57:00|464.66|461.86|464.5|461.7|464.66|461.86|464.5|461.7|0
1650506230000|2022-04-21 01:57:10|464.33|461.53|464.5|461.7|464.5|461.7|464.33|461.53|0
1650506240000|2022-04-21 01:57:20|464.33|461.53|464.33|461.53|464.41|461.61|464.33|461.53|0
1650506250000|2022-04-21 01:57:30|464.17|461.37|464.17|461.37|464.17|461.37|464.17|461.37|0
1650506260000|2022-04-21 01:57:40|464.33|461.53|464.33|461.53|464.33|461.53|464.33|461.53|0
1650506280000|2022-04-21 01:58:00|464.17|461.37|464.17|461.37|464.17|461.37|464.17|461.37|0
1650506310000|2022-04-21 01:58:30|464.33|461.53|464.33|461.53|464.33|461.53|464.33|461.53|0
1650506320000|2022-04-21 01:58:40|464.25|461.45|464.17|461.37|464.25|461.45|464.17|461.37|0
1650506370000|2022-04-21 01:59:30|464.33|461.53|464.33|461.53|464.33|461.53|464.33|461.53|0
1650506380000|2022-04-21 01:59:40|464.17|461.37|464.33|461.53|464.33|461.53|464.17|461.37|0
1650506400000|2022-04-21 02:00:00|464.49|461.69|464.17|461.37|464.49|461.69|464.17|461.37|0
1650506410000|2022-04-21 02:00:10|464.33|461.53|464.33|461.53|464.33|461.53|464.33|461.53|0
1650506420000|2022-04-21 02:00:20|464.41|461.61|464.41|461.61|464.49|461.69|464.33|461.53|0
1650506430000|2022-04-21 02:00:30|464.33|461.53|464.41|461.61|464.41|461.61|464.33|461.53|0
1650506440000|2022-04-21 02:00:40|464.33|461.53|464.33|461.53|464.33|461.53|464.17|461.37|0
1650506450000|2022-04-21 02:00:50|464.17|461.37|464.17|461.37|464.17|461.37|464.17|461.37|0
1650506460000|2022-04-21 02:01:00|464.33|461.53|464.17|461.37|464.33|461.53|464.17|461.37|0
1650506480000|2022-04-21 02:01:20|463.84|461.04|463.68|460.88|463.84|461.04|463.68|460.88|0
1650506490000|2022-04-21 02:01:30|463.35|460.55|463.43|460.63|463.43|460.63|463.35|460.55|0
1650506500000|2022-04-21 02:01:40|463.35|460.55|463.35|460.55|463.35|460.55|463.35|460.55|0
1650506510000|2022-04-21 02:01:50|463.43|460.63|463.52|460.72|463.52|460.72|463.35|460.55|0
1650506540000|2022-04-21 02:02:20|463.84|461.04|463.84|461.04|464|461.2|463.84|461.04|0
1650506550000|2022-04-21 02:02:30|464|461.2|463.84|461.04|464|461.2|463.84|461.04|0
1650506570000|2022-04-21 02:02:50|464|461.2|463.84|461.04|464|461.2|463.84|461.04|0
1650506580000|2022-04-21 02:03:00|463.92|461.12|464|461.2|464|461.2|463.84|461.04|0
1650506590000|2022-04-21 02:03:10|464.17|461.37|464|461.2|464.17|461.37|464|461.2|0
1650506600000|2022-04-21 02:03:20|463.92|461.12|464|461.2|464|461.2|463.92|461.12|0
1650506610000|2022-04-21 02:03:30|463.84|461.04|464|461.2|464|461.2|463.84|461.04|0
1650506620000|2022-04-21 02:03:40|463.92|461.12|463.68|460.88|463.92|461.12|463.68|460.88|0
1650506630000|2022-04-21 02:03:50|463.84|461.04|463.84|461.04|463.84|461.04|463.84|461.04|0
1650506640000|2022-04-21 02:04:00|463.68|460.88|463.68|460.88|463.84|461.04|463.68|460.88|0
1650506670000|2022-04-21 02:04:30|463.51|460.71|463.68|460.88|463.68|460.88|463.51|460.71|0
1650506690000|2022-04-21 02:04:50|463.59|460.79|463.68|460.88|463.68|460.88|463.59|460.79|0
1650506700000|2022-04-21 02:05:00|463.51|460.71|463.68|460.88|463.68|460.88|463.51|460.71|0
1650506710000|2022-04-21 02:05:10|463.84|461.04|463.84|461.04|463.84|461.04|463.84|461.04|0
1650506720000|2022-04-21 02:05:20|463.92|461.12|463.92|461.12|463.92|461.12|463.92|461.12|0
1650506730000|2022-04-21 02:05:30|463.84|461.04|463.84|461.04|463.84|461.04|463.84|461.04|0
1650506750000|2022-04-21 02:05:50|463.92|461.12|463.92|461.12|463.92|461.12|463.92|461.12|0
1650506760000|2022-04-21 02:06:00|464|461.2|464|461.2|464.08|461.28|464|461.2|0
1650506770000|2022-04-21 02:06:10|464.17|461.37|464.49|461.69|464.49|461.69|464.17|461.37|0
1650506790000|2022-04-21 02:06:30|464.65|461.85|464.49|461.69|464.65|461.85|464.49|461.69|0
1650506800000|2022-04-21 02:06:40|464.65|461.85|464.49|461.69|464.65|461.85|464.49|461.69|0
1650506810000|2022-04-21 02:06:50|464.65|461.85|464.65|461.85|464.65|461.85|464.65|461.85|0
1650506820000|2022-04-21 02:07:00|464.33|461.53|464.33|461.53|464.33|461.53|464.33|461.53|0
1650506830000|2022-04-21 02:07:10|464.17|461.37|464.33|461.53|464.33|461.53|464.17|461.37|0
1650506840000|2022-04-21 02:07:20|464.16|461.36|464.16|461.36|464.16|461.36|464.16|461.36|0
1650506850000|2022-04-21 02:07:30|464.33|461.53|464.33|461.53|464.33|461.53|464.33|461.53|0
1650506880000|2022-04-21 02:08:00|464.49|461.69|464.33|461.53|464.49|461.69|464.33|461.53|0
1650506890000|2022-04-21 02:08:10|464.41|461.61|464.49|461.69|464.49|461.69|464.41|461.61|0
1650506900000|2022-04-21 02:08:20|464.41|461.61|464.57|461.77|464.65|461.85|464.41|461.61|0
1650506910000|2022-04-21 02:08:30|464.65|461.85|464.82|462.02|464.82|462.02|464.65|461.85|0
1650506920000|2022-04-21 02:08:40|464.73|461.93|464.82|462.02|464.82|462.02|464.65|461.85|0
1650506930000|2022-04-21 02:08:50|464.73|461.93|464.82|462.02|464.82|462.02|464.73|461.93|0
1650506940000|2022-04-21 02:09:00|464.98|462.18|464.98|462.18|464.98|462.18|464.98|462.18|0
1650506950000|2022-04-21 02:09:10|465.31|462.51|465.47|462.67|465.47|462.67|465.31|462.51|0
1650506960000|2022-04-21 02:09:20|465.14|462.34|465.14|462.34|465.14|462.34|464.98|462.18|0
1650506970000|2022-04-21 02:09:30|464.98|462.18|464.98|462.18|465.14|462.34|464.98|462.18|0
1650507000000|2022-04-21 02:10:00|465.14|462.34|465.31|462.51|465.31|462.51|465.14|462.34|0
1650507010000|2022-04-21 02:10:10|465.47|462.67|465.63|462.83|465.63|462.83|465.47|462.67|0
1650507020000|2022-04-21 02:10:20|465.47|462.67|465.47|462.67|465.47|462.67|465.47|462.67|0
1650507030000|2022-04-21 02:10:30|465.63|462.83|465.47|462.67|465.63|462.83|465.47|462.67|0
1650507040000|2022-04-21 02:10:40|465.31|462.51|465.31|462.51|465.31|462.51|465.31|462.51|0
1650507080000|2022-04-21 02:11:20|465.3|462.5|465.3|462.5|465.3|462.5|465.3|462.5|0
1650507120000|2022-04-21 02:12:00|465.14|462.34|465.14|462.34|465.14|462.34|465.14|462.34|0
1650507140000|2022-04-21 02:12:20|465.06|462.26|465.06|462.26|465.14|462.34|464.98|462.18|0
1650507150000|2022-04-21 02:12:30|465.14|462.34|465.14|462.34|465.14|462.34|465.14|462.34|0
1650507180000|2022-04-21 02:13:00|465.06|462.26|464.98|462.18|465.06|462.26|464.98|462.18|0
1650507190000|2022-04-21 02:13:10|465.14|462.34|465.14|462.34|465.14|462.34|465.14|462.34|0
1650507200000|2022-04-21 02:13:20|465.06|462.26|465.06|462.26|465.06|462.26|465.06|462.26|0
1650507210000|2022-04-21 02:13:30|465.14|462.34|465.3|462.5|465.3|462.5|465.14|462.34|0
1650507240000|2022-04-21 02:14:00|465.14|462.34|465.06|462.26|465.14|462.34|464.98|462.18|0
1650507250000|2022-04-21 02:14:10|465.14|462.34|464.98|462.18|465.14|462.34|464.98|462.18|0
1650507260000|2022-04-21 02:14:20|465.14|462.34|464.98|462.18|465.14|462.34|464.98|462.18|0
1650507280000|2022-04-21 02:14:40|465.14|462.34|465.14|462.34|465.14|462.34|465.14|462.34|0
1650507300000|2022-04-21 02:15:00|465.3|462.5|465.3|462.5|465.3|462.5|465.3|462.5|0
1650507310000|2022-04-21 02:15:10|465.22|462.42|465.14|462.34|465.3|462.5|465.14|462.34|0
1650507320000|2022-04-21 02:15:20|465.22|462.42|465.3|462.5|465.3|462.5|465.14|462.34|0
1650507330000|2022-04-21 02:15:30|465.14|462.34|465.38|462.58|465.38|462.58|465.14|462.34|0
1650507340000|2022-04-21 02:15:40|465.3|462.5|465.3|462.5|465.47|462.67|465.3|462.5|0
1650507360000|2022-04-21 02:16:00|465.14|462.34|465.14|462.34|465.3|462.5|465.14|462.34|0
1650507380000|2022-04-21 02:16:20|465.3|462.5|465.3|462.5|465.3|462.5|465.3|462.5|0
1650507390000|2022-04-21 02:16:30|465.14|462.34|465.14|462.34|465.14|462.34|465.14|462.34|0
1650507400000|2022-04-21 02:16:40|465.3|462.5|465.3|462.5|465.3|462.5|465.3|462.5|0
1650507430000|2022-04-21 02:17:10|465.47|462.67|465.47|462.67|465.63|462.83|465.47|462.67|0
1650507470000|2022-04-21 02:17:50|465.3|462.5|465.3|462.5|465.3|462.5|465.3|462.5|0
1650507480000|2022-04-21 02:18:00|465.47|462.67|465.3|462.5|465.47|462.67|465.3|462.5|0
1650507490000|2022-04-21 02:18:10|465.47|462.67|465.63|462.83|465.63|462.83|465.47|462.67|0
1650507520000|2022-04-21 02:18:40|465.46|462.66|465.46|462.66|465.46|462.66|465.46|462.66|0
1650507530000|2022-04-21 02:18:50|465.54|462.74|465.46|462.66|465.54|462.74|465.46|462.66|0
1650507550000|2022-04-21 02:19:10|465.54|462.74|465.63|462.83|465.63|462.83|465.54|462.74|0
1650507560000|2022-04-21 02:19:20|465.46|462.66|465.46|462.66|465.46|462.66|465.46|462.66|0
1650507590000|2022-04-21 02:19:50|465.63|462.83|465.63|462.83|465.63|462.83|465.63|462.83|0
1650507600000|2022-04-21 02:20:00|465.46|462.66|465.14|462.34|465.46|462.66|465.14|462.34|0
1650507620000|2022-04-21 02:20:20|464.97|462.17|464.97|462.17|464.97|462.17|464.97|462.17|0
1650507640000|2022-04-21 02:20:40|465.05|462.25|465.14|462.34|465.14|462.34|465.05|462.25|0
1650507650000|2022-04-21 02:20:50|464.97|462.17|464.97|462.17|464.97|462.17|464.97|462.17|0
1650507660000|2022-04-21 02:21:00|465.14|462.34|465.14|462.34|465.14|462.34|465.14|462.34|0
1650507670000|2022-04-21 02:21:10|464.97|462.17|464.97|462.17|464.97|462.17|464.97|462.17|0
1650507680000|2022-04-21 02:21:20|465.14|462.34|464.97|462.17|465.14|462.34|464.97|462.17|0
1650507690000|2022-04-21 02:21:30|464.81|462.01|464.81|462.01|464.81|462.01|464.81|462.01|0
1650507720000|2022-04-21 02:22:00|464.65|461.85|464.65|461.85|464.65|461.85|464.65|461.85|0
1650507770000|2022-04-21 02:22:50|464.81|462.01|464.81|462.01|464.81|462.01|464.81|462.01|0
1650507780000|2022-04-21 02:23:00|464.73|461.93|464.81|462.01|464.81|462.01|464.73|461.93|0
1650507790000|2022-04-21 02:23:10|464.89|462.09|464.81|462.01|464.89|462.09|464.81|462.01|0
1650507800000|2022-04-21 02:23:20|464.73|461.93|464.81|462.01|464.81|462.01|464.73|461.93|0
1650507840000|2022-04-21 02:24:00|464.97|462.17|464.97|462.17|464.97|462.17|464.97|462.17|0
1650507850000|2022-04-21 02:24:10|464.81|462.01|464.81|462.01|464.81|462.01|464.81|462.01|0
1650507920000|2022-04-21 02:25:20|464.72|461.92|464.65|461.85|464.72|461.92|464.65|461.85|0
1650507930000|2022-04-21 02:25:30|464.81|462.01|464.81|462.01|464.81|462.01|464.81|462.01|0
1650507940000|2022-04-21 02:25:40|464.72|461.92|464.81|462.01|464.81|462.01|464.72|461.92|0
1650507950000|2022-04-21 02:25:50|464.72|461.92|464.72|461.92|464.72|461.92|464.65|461.85|0
1650507960000|2022-04-21 02:26:00|464.65|461.85|464.65|461.85|464.65|461.85|464.65|461.85|0
1650507980000|2022-04-21 02:26:20|464.48|461.68|464.48|461.68|464.48|461.68|464.48|461.68|0
1650508010000|2022-04-21 02:26:50|464.4|461.6|464.48|461.68|464.48|461.68|464.4|461.6|0
1650508020000|2022-04-21 02:27:00|464.32|461.52|464.32|461.52|464.32|461.52|464.32|461.52|0
1650508040000|2022-04-21 02:27:20|464.48|461.68|464.32|461.52|464.48|461.68|464.32|461.52|0
1650508050000|2022-04-21 02:27:30|464.48|461.68|464.48|461.68|464.48|461.68|464.48|461.68|0
1650508060000|2022-04-21 02:27:40|464.32|461.52|464.32|461.52|464.32|461.52|464.32|461.52|0
1650508110000|2022-04-21 02:28:30|464.4|461.6|464.32|461.52|464.4|461.6|464.32|461.52|0
1650508130000|2022-04-21 02:28:50|464.48|461.68|464.4|461.6|464.48|461.68|464.4|461.6|0
1650508140000|2022-04-21 02:29:00|464.32|461.52|464.32|461.52|464.32|461.52|464.32|461.52|0
1650508220000|2022-04-21 02:30:20|464.15|461.35|464.15|461.35|464.15|461.35|464.15|461.35|0
1650508230000|2022-04-21 02:30:30|464.23|461.43|464.23|461.43|464.23|461.43|464.23|461.43|0
1650508240000|2022-04-21 02:30:40|464.32|461.52|464.32|461.52|464.32|461.52|464.32|461.52|0
1650508250000|2022-04-21 02:30:50|464.48|461.68|464.48|461.68|464.48|461.68|464.48|461.68|0
1650508310000|2022-04-21 02:31:50|464.32|461.52|464.32|461.52|464.32|461.52|464.32|461.52|0
1650508320000|2022-04-21 02:32:00|464.48|461.68|464.48|461.68|464.48|461.68|464.48|461.68|0
1650508370000|2022-04-21 02:32:50|464.32|461.52|464.32|461.52|464.32|461.52|464.32|461.52|0
1650508380000|2022-04-21 02:33:00|464.39|461.59|464.32|461.52|464.48|461.68|464.32|461.52|0
1650508390000|2022-04-21 02:33:10|464.48|461.68|464.39|461.59|464.48|461.68|464.39|461.59|0
1650508400000|2022-04-21 02:33:20|464.32|461.52|464.32|461.52|464.32|461.52|464.32|461.52|0
1650508410000|2022-04-21 02:33:30|464.48|461.68|464.48|461.68|464.48|461.68|464.48|461.68|0
1650508420000|2022-04-21 02:33:40|464.56|461.76|464.48|461.68|464.56|461.76|464.48|461.68|0
1650508440000|2022-04-21 02:34:00|464.64|461.84|464.48|461.68|464.64|461.84|464.48|461.68|0
1650508450000|2022-04-21 02:34:10|464.56|461.76|464.56|461.76|464.56|461.76|464.56|461.76|0
1650508460000|2022-04-21 02:34:20|464.48|461.68|464.48|461.68|464.48|461.68|464.48|461.68|0
1650508470000|2022-04-21 02:34:30|464.32|461.52|464.32|461.52|464.32|461.52|464.32|461.52|0
1650508490000|2022-04-21 02:34:50|464.48|461.68|464.48|461.68|464.48|461.68|464.48|461.68|0
1650508500000|2022-04-21 02:35:00|464.39|461.59|464.32|461.52|464.48|461.68|464.32|461.52|0
1650508510000|2022-04-21 02:35:10|464.48|461.68|464.48|461.68|464.48|461.68|464.48|461.68|0
1650508550000|2022-04-21 02:35:50|464.32|461.52|464.15|461.35|464.32|461.52|464.15|461.35|0
1650508560000|2022-04-21 02:36:00|464.07|461.27|463.99|461.19|464.15|461.35|463.99|461.19|0
1650508570000|2022-04-21 02:36:10|464.15|461.35|464.15|461.35|464.15|461.35|464.15|461.35|0
1650508580000|2022-04-21 02:36:20|463.99|461.19|463.99|461.19|463.99|461.19|463.99|461.19|0
1650508590000|2022-04-21 02:36:30|464.31|461.51|464.31|461.51|464.31|461.51|464.31|461.51|0
1650508610000|2022-04-21 02:36:50|463.99|461.19|463.99|461.19|463.99|461.19|463.99|461.19|0
1650508620000|2022-04-21 02:37:00|463.9|461.1|463.83|461.03|463.9|461.1|463.83|461.03|0
1650508630000|2022-04-21 02:37:10|463.66|460.86|463.5|460.7|463.66|460.86|463.5|460.7|0
1650508640000|2022-04-21 02:37:20|463.34|460.54|463.5|460.7|463.5|460.7|463.34|460.54|0
1650508650000|2022-04-21 02:37:30|463.34|460.54|463.58|460.78|463.58|460.78|463.34|460.54|0
1650508660000|2022-04-21 02:37:40|463.5|460.7|463.66|460.86|463.66|460.86|463.5|460.7|0
1650508670000|2022-04-21 02:37:50|463.83|461.03|463.99|461.19|463.99|461.19|463.83|461.03|0
1650508690000|2022-04-21 02:38:10|463.83|461.03|463.83|461.03|463.83|461.03|463.74|460.94|0
1650508700000|2022-04-21 02:38:20|463.74|460.94|463.66|460.86|463.74|460.94|463.66|460.86|0
1650508710000|2022-04-21 02:38:30|463.5|460.7|463.5|460.7|463.5|460.7|463.5|460.7|0
1650508740000|2022-04-21 02:39:00|463.66|460.86|463.66|460.86|463.66|460.86|463.5|460.7|0
1650508750000|2022-04-21 02:39:10|463.58|460.78|463.58|460.78|463.58|460.78|463.58|460.78|0
1650508760000|2022-04-21 02:39:20|463.66|460.86|463.66|460.86|463.66|460.86|463.5|460.7|0
1650508770000|2022-04-21 02:39:30|463.58|460.78|463.58|460.78|463.66|460.86|463.5|460.7|0
1650508780000|2022-04-21 02:39:40|463.66|460.86|463.66|460.86|463.66|460.86|463.58|460.78|0
1650508790000|2022-04-21 02:39:50|463.5|460.7|463.5|460.7|463.5|460.7|463.5|460.7|0
1650508800000|2022-04-21 02:40:00|463.58|460.78|463.5|460.7|463.58|460.78|463.5|460.7|0
1650508820000|2022-04-21 02:40:20|463.66|460.86|463.66|460.86|463.66|460.86|463.66|460.86|0
1650508840000|2022-04-21 02:40:40|463.5|460.7|463.5|460.7|463.5|460.7|463.5|460.7|0
1650508860000|2022-04-21 02:41:00|463.66|460.86|463.5|460.7|463.66|460.86|463.5|460.7|0
1650508890000|2022-04-21 02:41:30|463.66|460.86|463.66|460.86|463.66|460.86|463.66|460.86|0
1650508900000|2022-04-21 02:41:40|463.74|460.94|463.66|460.86|463.74|460.94|463.66|460.86|0
1650508980000|2022-04-21 02:43:00|463.82|461.02|463.82|461.02|463.82|461.02|463.82|461.02|0
1650509020000|2022-04-21 02:43:40|463.99|461.19|463.99|461.19|463.99|461.19|463.99|461.19|0
1650509060000|2022-04-21 02:44:20|464.06|461.26|464.15|461.35|464.15|461.35|464.06|461.26|0
1650509070000|2022-04-21 02:44:30|463.99|461.19|463.99|461.19|463.99|461.19|463.99|461.19|0
1650509090000|2022-04-21 02:44:50|463.98|461.18|463.98|461.18|463.98|461.18|463.98|461.18|0
1650509100000|2022-04-21 02:45:00|464.15|461.35|463.98|461.18|464.15|461.35|463.98|461.18|0
1650509140000|2022-04-21 02:45:40|463.82|461.02|463.74|460.94|463.82|461.02|463.74|460.94|0
1650509150000|2022-04-21 02:45:50|463.82|461.02|463.66|460.86|463.82|461.02|463.66|460.86|0
1650509160000|2022-04-21 02:46:00|463.74|460.94|463.74|460.94|463.74|460.94|463.74|460.94|0
1650509170000|2022-04-21 02:46:10|463.82|461.02|463.82|461.02|463.82|461.02|463.82|461.02|0
1650509190000|2022-04-21 02:46:30|463.98|461.18|464.15|461.35|464.15|461.35|463.98|461.18|0
1650509200000|2022-04-21 02:46:40|463.98|461.18|463.98|461.18|463.98|461.18|463.98|461.18|0
1650509210000|2022-04-21 02:46:50|463.82|461.02|463.82|461.02|463.82|461.02|463.82|461.02|0
1650509240000|2022-04-21 02:47:20|463.66|460.86|463.82|461.02|463.82|461.02|463.66|460.86|0
1650509250000|2022-04-21 02:47:30|463.98|461.18|463.98|461.18|463.98|461.18|463.98|461.18|0
1650509260000|2022-04-21 02:47:40|463.82|461.02|463.82|461.02|463.82|461.02|463.82|461.02|0
1650509270000|2022-04-21 02:47:50|463.66|460.86|463.82|461.02|463.82|461.02|463.66|460.86|0
1650509280000|2022-04-21 02:48:00|463.98|461.18|463.82|461.02|463.98|461.18|463.82|461.02|0
1650509290000|2022-04-21 02:48:10|463.9|461.1|463.98|461.18|463.98|461.18|463.9|461.1|0
1650509320000|2022-04-21 02:48:40|463.82|461.02|463.82|461.02|463.82|461.02|463.82|461.02|0
1650509330000|2022-04-21 02:48:50|463.66|460.86|463.66|460.86|463.66|460.86|463.66|460.86|0
1650509340000|2022-04-21 02:49:00|463.49|460.69|463.66|460.86|463.66|460.86|463.49|460.69|0
1650509350000|2022-04-21 02:49:10|463.49|460.69|463.66|460.86|463.66|460.86|463.49|460.69|0
1650509390000|2022-04-21 02:49:50|463.82|461.02|463.82|461.02|463.82|461.02|463.82|461.02|0
1650509410000|2022-04-21 02:50:10|463.9|461.1|463.82|461.02|463.9|461.1|463.82|461.02|0
1650509450000|2022-04-21 02:50:50|463.66|460.86|463.66|460.86|463.66|460.86|463.66|460.86|0
1650509460000|2022-04-21 02:51:00|463.49|460.69|463.66|460.86|463.66|460.86|463.49|460.69|0
1650509470000|2022-04-21 02:51:10|463.49|460.69|463.49|460.69|463.49|460.69|463.49|460.69|0
1650509480000|2022-04-21 02:51:20|463.33|460.53|463.33|460.53|463.33|460.53|463.33|460.53|0
1650509490000|2022-04-21 02:51:30|463.17|460.37|463.33|460.53|463.33|460.53|463.17|460.37|0
1650509510000|2022-04-21 02:51:50|463.17|460.37|463.17|460.37|463.17|460.37|463.17|460.37|0
1650509520000|2022-04-21 02:52:00|463.33|460.53|463.33|460.53|463.33|460.53|463.33|460.53|0
1650509530000|2022-04-21 02:52:10|463.41|460.61|463.33|460.53|463.41|460.61|463.33|460.53|0
1650509540000|2022-04-21 02:52:20|463.41|460.61|463.33|460.53|463.41|460.61|463.33|460.53|0
1650509550000|2022-04-21 02:52:30|463.41|460.61|463.49|460.69|463.49|460.69|463.41|460.61|0
1650509600000|2022-04-21 02:53:20|463.66|460.86|463.66|460.86|463.66|460.86|463.57|460.77|0
1650509610000|2022-04-21 02:53:30|463.82|461.02|463.66|460.86|463.82|461.02|463.66|460.86|0
1650509630000|2022-04-21 02:53:50|463.49|460.69|463.57|460.77|463.57|460.77|463.49|460.69|0
1650509640000|2022-04-21 02:54:00|463.49|460.69|463.49|460.69|463.49|460.69|463.49|460.69|0
1650509650000|2022-04-21 02:54:10|463.57|460.77|463.57|460.77|463.57|460.77|463.57|460.77|0
1650509660000|2022-04-21 02:54:20|463.49|460.69|463.65|460.85|463.65|460.85|463.49|460.69|0
1650509670000|2022-04-21 02:54:30|463.49|460.69|463.49|460.69|463.49|460.69|463.49|460.69|0
1650509690000|2022-04-21 02:54:50|463.57|460.77|463.49|460.69|463.57|460.77|463.49|460.69|0
1650509710000|2022-04-21 02:55:10|463.57|460.77|463.49|460.69|463.57|460.77|463.49|460.69|0
1650509720000|2022-04-21 02:55:20|463.65|460.85|463.57|460.77|463.65|460.85|463.57|460.77|0
1650509730000|2022-04-21 02:55:30|463.65|460.85|463.65|460.85|463.65|460.85|463.65|460.85|0
1650509740000|2022-04-21 02:55:40|463.82|461.02|463.82|461.02|463.82|461.02|463.82|461.02|0
1650509760000|2022-04-21 02:56:00|463.65|460.85|463.65|460.85|463.65|460.85|463.65|460.85|0
1650509770000|2022-04-21 02:56:10|463.82|461.02|463.82|461.02|463.82|461.02|463.82|461.02|0
1650509780000|2022-04-21 02:56:20|463.9|461.1|463.82|461.02|463.9|461.1|463.82|461.02|0
1650509800000|2022-04-21 02:56:40|463.65|460.85|463.65|460.85|463.65|460.85|463.65|460.85|0
1650509820000|2022-04-21 02:57:00|463.57|460.77|463.49|460.69|463.57|460.77|463.49|460.69|0
1650509830000|2022-04-21 02:57:10|463.57|460.77|463.65|460.85|463.65|460.85|463.57|460.77|0
1650509850000|2022-04-21 02:57:30|463.82|461.02|463.82|461.02|463.82|461.02|463.82|461.02|0
1650509860000|2022-04-21 02:57:40|463.65|460.85|463.65|460.85|463.65|460.85|463.65|460.85|0
1650509890000|2022-04-21 02:58:10|463.82|461.02|463.98|461.18|463.98|461.18|463.82|461.02|0
1650509900000|2022-04-21 02:58:20|463.89|461.09|463.98|461.18|463.98|461.18|463.89|461.09|0
1650509910000|2022-04-21 02:58:30|463.82|461.02|463.82|461.02|463.82|461.02|463.82|461.02|0
1650509920000|2022-04-21 02:58:40|463.98|461.18|463.98|461.18|463.98|461.18|463.98|461.18|0
1650509930000|2022-04-21 02:58:50|463.82|461.02|463.89|461.09|463.89|461.09|463.82|461.02|0
1650509940000|2022-04-21 02:59:00|463.82|461.02|463.98|461.18|463.98|461.18|463.82|461.02|0
1650509950000|2022-04-21 02:59:10|464.06|461.26|464.22|461.42|464.22|461.42|464.06|461.26|0
1650509960000|2022-04-21 02:59:20|464.14|461.34|464.3|461.5|464.3|461.5|464.14|461.34|0
1650509970000|2022-04-21 02:59:30|464.14|461.34|464.22|461.42|464.22|461.42|464.14|461.34|0
1650509980000|2022-04-21 02:59:40|464.14|461.34|463.98|461.18|464.14|461.34|463.98|461.18|0
1650509990000|2022-04-21 02:59:50|464.06|461.26|463.98|461.18|464.06|461.26|463.98|461.18|0
1650510000000|2022-04-21 03:00:00|464.14|461.34|464.3|461.5|464.3|461.5|464.14|461.34|0
1650510010000|2022-04-21 03:00:10|464.14|461.34|464.22|461.42|464.22|461.42|464.14|461.34|0
1650510020000|2022-04-21 03:00:20|464.14|461.34|464.14|461.34|464.14|461.34|464.14|461.34|0
1650510040000|2022-04-21 03:00:40|464.63|461.83|464.63|461.83|464.63|461.83|464.63|461.83|0
1650510050000|2022-04-21 03:00:50|464.79|461.99|464.47|461.67|464.79|461.99|464.47|461.67|0
1650510060000|2022-04-21 03:01:00|464.55|461.75|464.47|461.67|464.55|461.75|464.47|461.67|0
1650510070000|2022-04-21 03:01:10|464.3|461.5|464.63|461.83|464.63|461.83|464.3|461.5|0
1650510080000|2022-04-21 03:01:20|464.47|461.67|464.63|461.83|464.63|461.83|464.47|461.67|0
1650510090000|2022-04-21 03:01:30|464.47|461.67|464.47|461.67|464.47|461.67|464.47|461.67|0
1650510120000|2022-04-21 03:02:00|464.3|461.5|464.3|461.5|464.3|461.5|464.3|461.5|0
1650510130000|2022-04-21 03:02:10|464.47|461.67|464.47|461.67|464.47|461.67|464.47|461.67|0
1650510140000|2022-04-21 03:02:20|464.3|461.5|464.3|461.5|464.3|461.5|464.3|461.5|0
1650510150000|2022-04-21 03:02:30|464.38|461.58|464.38|461.58|464.38|461.58|464.38|461.58|0
1650510160000|2022-04-21 03:02:40|464.47|461.67|464.47|461.67|464.47|461.67|464.47|461.67|0
1650510180000|2022-04-21 03:03:00|464.38|461.58|464.47|461.67|464.47|461.67|464.38|461.58|0
1650510200000|2022-04-21 03:03:20|464.38|461.58|464.3|461.5|464.38|461.58|464.3|461.5|0
1650510210000|2022-04-21 03:03:30|464.22|461.42|464.3|461.5|464.3|461.5|464.22|461.42|0
1650510220000|2022-04-21 03:03:40|464.22|461.42|464.14|461.34|464.22|461.42|464.14|461.34|0
1650510230000|2022-04-21 03:03:50|463.98|461.18|463.98|461.18|463.98|461.18|463.98|461.18|0
1650510250000|2022-04-21 03:04:10|464.14|461.34|463.98|461.18|464.14|461.34|463.98|461.18|0
1650510260000|2022-04-21 03:04:20|464.14|461.34|463.98|461.18|464.14|461.34|463.98|461.18|0
1650510270000|2022-04-21 03:04:30|464.05|461.25|463.98|461.18|464.05|461.25|463.98|461.18|0
1650510280000|2022-04-21 03:04:40|464.05|461.25|464.05|461.25|464.05|461.25|464.05|461.25|0
1650510290000|2022-04-21 03:04:50|464.14|461.34|464.14|461.34|464.14|461.34|464.14|461.34|0
1650510310000|2022-04-21 03:05:10|463.98|461.18|463.98|461.18|463.98|461.18|463.98|461.18|0
1650510320000|2022-04-21 03:05:20|464.14|461.34|464.05|461.25|464.14|461.34|463.98|461.18|0
1650510330000|2022-04-21 03:05:30|463.98|461.18|464.05|461.25|464.05|461.25|463.98|461.18|0
1650510340000|2022-04-21 03:05:40|464.14|461.34|464.14|461.34|464.14|461.34|464.14|461.34|0
1650510390000|2022-04-21 03:06:30|464.3|461.5|464.14|461.34|464.3|461.5|464.14|461.34|0
1650510420000|2022-04-21 03:07:00|464.22|461.42|464.22|461.42|464.22|461.42|464.22|461.42|0
1650510430000|2022-04-21 03:07:10|464.14|461.34|464.14|461.34|464.14|461.34|464.14|461.34|0
1650510440000|2022-04-21 03:07:20|463.97|461.17|464.14|461.34|464.14|461.34|463.97|461.17|0
1650510450000|2022-04-21 03:07:30|464.22|461.42|464.22|461.42|464.22|461.42|464.22|461.42|0
1650510460000|2022-04-21 03:07:40|464.3|461.5|464.3|461.5|464.3|461.5|464.3|461.5|0
1650510480000|2022-04-21 03:08:00|464.14|461.34|464.05|461.25|464.14|461.34|464.05|461.25|0
1650510490000|2022-04-21 03:08:10|464.14|461.34|463.97|461.17|464.14|461.34|463.97|461.17|0
1650510500000|2022-04-21 03:08:20|464.05|461.25|464.05|461.25|464.05|461.25|464.05|461.25|0
1650510510000|2022-04-21 03:08:30|464.14|461.34|464.3|461.5|464.3|461.5|464.14|461.34|0
1650510550000|2022-04-21 03:09:10|464.14|461.34|464.14|461.34|464.14|461.34|464.14|461.34|0
1650510560000|2022-04-21 03:09:20|464.3|461.5|464.3|461.5|464.3|461.5|464.3|461.5|0
1650510570000|2022-04-21 03:09:30|464.14|461.34|464.14|461.34|464.14|461.34|464.14|461.34|0
1650510580000|2022-04-21 03:09:40|464.3|461.5|464.3|461.5|464.3|461.5|464.3|461.5|0
1650510600000|2022-04-21 03:10:00|464.46|461.66|464.46|461.66|464.46|461.66|464.46|461.66|0
1650510610000|2022-04-21 03:10:10|464.38|461.58|464.38|461.58|464.38|461.58|464.38|461.58|0
1650510620000|2022-04-21 03:10:20|464.3|461.5|464.14|461.34|464.3|461.5|464.14|461.34|0
1650510640000|2022-04-21 03:10:40|463.97|461.17|463.97|461.17|463.97|461.17|463.97|461.17|0
1650510670000|2022-04-21 03:11:10|463.81|461.01|463.48|460.68|463.81|461.01|463.48|460.68|0
1650510680000|2022-04-21 03:11:20|463.65|460.85|463.48|460.68|463.65|460.85|463.48|460.68|0
1650510690000|2022-04-21 03:11:30|463.32|460.52|463.32|460.52|463.32|460.52|463.32|460.52|0
1650510720000|2022-04-21 03:12:00|463.48|460.68|463.32|460.52|463.48|460.68|463.32|460.52|0
1650510740000|2022-04-21 03:12:20|463.16|460.36|463.16|460.36|463.16|460.36|463.16|460.36|0
1650510750000|2022-04-21 03:12:30|463|460.2|463|460.2|463.16|460.36|463|460.2|0
1650510760000|2022-04-21 03:12:40|462.99|460.19|463.16|460.36|463.16|460.36|462.99|460.19|0
1650510770000|2022-04-21 03:12:50|463.07|460.27|463.07|460.27|463.07|460.27|462.99|460.19|0
1650510780000|2022-04-21 03:13:00|462.99|460.19|463.32|460.52|463.32|460.52|462.99|460.19|0
1650510800000|2022-04-21 03:13:20|463.16|460.36|463.16|460.36|463.16|460.36|463.16|460.36|0
1650510830000|2022-04-21 03:13:50|463.07|460.27|463.07|460.27|463.07|460.27|463.07|460.27|0
1650510840000|2022-04-21 03:14:00|463.16|460.36|463.07|460.27|463.16|460.36|462.99|460.19|0
1650510850000|2022-04-21 03:14:10|463.16|460.36|463.07|460.27|463.16|460.36|462.99|460.19|0
1650510860000|2022-04-21 03:14:20|463.16|460.36|463.16|460.36|463.16|460.36|463.16|460.36|0
1650510890000|2022-04-21 03:14:50|462.99|460.19|462.99|460.19|462.99|460.19|462.99|460.19|0
1650510900000|2022-04-21 03:15:00|462.91|460.11|462.99|460.19|462.99|460.19|462.91|460.11|0
1650510910000|2022-04-21 03:15:10|462.91|460.11|462.99|460.19|462.99|460.19|462.83|460.03|0
1650510940000|2022-04-21 03:15:40|463.16|460.36|463.16|460.36|463.16|460.36|463.16|460.36|0
1650510970000|2022-04-21 03:16:10|463.23|460.43|462.83|460.03|463.32|460.52|462.83|460.03|0
1650510980000|2022-04-21 03:16:20|462.99|460.19|462.99|460.19|462.99|460.19|462.99|460.19|0
1650510990000|2022-04-21 03:16:30|462.83|460.03|462.83|460.03|462.83|460.03|462.83|460.03|0
1650511020000|2022-04-21 03:17:00|462.99|460.19|462.99|460.19|462.99|460.19|462.83|460.03|0
1650511040000|2022-04-21 03:17:20|463.16|460.36|463.16|460.36|463.16|460.36|463.16|460.36|0
1650511080000|2022-04-21 03:18:00|462.99|460.19|462.99|460.19|462.99|460.19|462.99|460.19|0
1650511090000|2022-04-21 03:18:10|462.83|460.03|462.83|460.03|462.99|460.19|462.83|460.03|0
1650511110000|2022-04-21 03:18:30|462.99|460.19|462.99|460.19|462.99|460.19|462.91|460.11|0
1650511120000|2022-04-21 03:18:40|462.83|460.03|462.83|460.03|462.83|460.03|462.83|460.03|0
1650511140000|2022-04-21 03:19:00|462.67|459.87|462.67|459.87|462.67|459.87|462.5|459.7|0
1650511170000|2022-04-21 03:19:30|462.5|459.7|462.67|459.87|462.67|459.87|462.5|459.7|0
1650511200000|2022-04-21 03:20:00|462.5|459.7|462.5|459.7|462.5|459.7|462.5|459.7|0
1650511230000|2022-04-21 03:20:30|462.34|459.54|462.34|459.54|462.34|459.54|462.34|459.54|0
1650511240000|2022-04-21 03:20:40|462.18|459.38|462.18|459.38|462.18|459.38|462.18|459.38|0
1650511250000|2022-04-21 03:20:50|462.01|459.21|462.01|459.21|462.01|459.21|462.01|459.21|0
1650511260000|2022-04-21 03:21:00|461.85|459.05|462.01|459.21|462.01|459.21|461.85|459.05|0
1650511280000|2022-04-21 03:21:20|461.85|459.05|461.85|459.05|461.85|459.05|461.85|459.05|0
1650511300000|2022-04-21 03:21:40|462.01|459.21|462.01|459.21|462.01|459.21|462.01|459.21|0
1650511310000|2022-04-21 03:21:50|461.85|459.05|461.69|458.89|461.85|459.05|461.69|458.89|0
1650511330000|2022-04-21 03:22:10|461.85|459.05|461.85|459.05|461.85|459.05|461.85|459.05|0
1650511340000|2022-04-21 03:22:20|461.69|458.89|461.36|458.56|461.69|458.89|461.36|458.56|0
1650511350000|2022-04-21 03:22:30|461.53|458.73|461.53|458.73|461.53|458.73|461.53|458.73|0
1650511360000|2022-04-21 03:22:40|461.44|458.64|461.53|458.73|461.53|458.73|461.44|458.64|0
1650511380000|2022-04-21 03:23:00|461.36|458.56|461.53|458.73|461.53|458.73|461.36|458.56|0
1650511400000|2022-04-21 03:23:20|461.69|458.89|461.85|459.05|461.85|459.05|461.69|458.89|0
1650511410000|2022-04-21 03:23:30|461.69|458.89|461.69|458.89|461.85|459.05|461.69|458.89|0
1650511420000|2022-04-21 03:23:40|461.85|459.05|461.85|459.05|461.85|459.05|461.85|459.05|0
1650511440000|2022-04-21 03:24:00|461.93|459.13|461.93|459.13|461.93|459.13|461.93|459.13|0
1650511450000|2022-04-21 03:24:10|462.01|459.21|462.01|459.21|462.01|459.21|462.01|459.21|0
1650511460000|2022-04-21 03:24:20|461.85|459.05|461.85|459.05|461.85|459.05|461.85|459.05|0
1650511470000|2022-04-21 03:24:30|461.93|459.13|461.93|459.13|461.93|459.13|461.93|459.13|0
1650511480000|2022-04-21 03:24:40|462.01|459.21|461.85|459.05|462.01|459.21|461.85|459.05|0
1650511490000|2022-04-21 03:24:50|462.01|459.21|462.01|459.21|462.01|459.21|462.01|459.21|0
1650511500000|2022-04-21 03:25:00|461.85|459.05|461.85|459.05|461.85|459.05|461.85|459.05|0
1650511520000|2022-04-21 03:25:20|462.01|459.21|462.01|459.21|462.01|459.21|462.01|459.21|0
1650511530000|2022-04-21 03:25:30|461.93|459.13|461.85|459.05|461.93|459.13|461.85|459.05|0
1650511540000|2022-04-21 03:25:40|462.01|459.21|462.01|459.21|462.01|459.21|462.01|459.21|0
1650511550000|2022-04-21 03:25:50|462.18|459.38|462.18|459.38|462.34|459.54|462.18|459.38|0
1650511560000|2022-04-21 03:26:00|462.34|459.54|462.34|459.54|462.34|459.54|462.34|459.54|0
1650511570000|2022-04-21 03:26:10|462.18|459.38|462.34|459.54|462.34|459.54|462.18|459.38|0
1650511580000|2022-04-21 03:26:20|462.18|459.38|462.01|459.21|462.18|459.38|462.01|459.21|0
1650511610000|2022-04-21 03:26:50|461.85|459.05|461.85|459.05|461.85|459.05|461.85|459.05|0
1650511630000|2022-04-21 03:27:10|461.93|459.13|461.85|459.05|461.93|459.13|461.85|459.05|0
1650511640000|2022-04-21 03:27:20|462.01|459.21|461.85|459.05|462.01|459.21|461.85|459.05|0
1650511660000|2022-04-21 03:27:40|461.93|459.13|461.93|459.13|461.93|459.13|461.93|459.13|0
1650511670000|2022-04-21 03:27:50|461.85|459.05|461.85|459.05|461.85|459.05|461.85|459.05|0
1650511680000|2022-04-21 03:28:00|461.69|458.89|461.85|459.05|461.85|459.05|461.69|458.89|0
1650511690000|2022-04-21 03:28:10|461.76|458.96|461.85|459.05|461.85|459.05|461.76|458.96|0
1650511700000|2022-04-21 03:28:20|461.69|458.89|461.69|458.89|461.69|458.89|461.69|458.89|0
1650511710000|2022-04-21 03:28:30|461.76|458.96|461.85|459.05|461.85|459.05|461.76|458.96|0
1650511740000|2022-04-21 03:29:00|461.69|458.89|461.52|458.72|461.69|458.89|461.52|458.72|0
1650511750000|2022-04-21 03:29:10|461.69|458.89|461.69|458.89|461.69|458.89|461.69|458.89|0
1650511760000|2022-04-21 03:29:20|461.85|459.05|461.85|459.05|461.85|459.05|461.85|459.05|0
1650511770000|2022-04-21 03:29:30|462.01|459.21|462.01|459.21|462.01|459.21|462.01|459.21|0
1650511790000|2022-04-21 03:29:50|461.93|459.13|462.01|459.21|462.01|459.21|461.93|459.13|0
1650511800000|2022-04-21 03:30:00|461.85|459.05|461.85|459.05|461.85|459.05|461.85|459.05|0
1650511810000|2022-04-21 03:30:10|462.01|459.21|462.01|459.21|462.01|459.21|462.01|459.21|0
1650511850000|2022-04-21 03:30:50|462.17|459.37|462.17|459.37|462.17|459.37|462.17|459.37|0
1650511860000|2022-04-21 03:31:00|462.09|459.29|462.17|459.37|462.17|459.37|462.01|459.21|0
1650511870000|2022-04-21 03:31:10|462.34|459.54|462.34|459.54|462.34|459.54|462.34|459.54|0
1650511900000|2022-04-21 03:31:40|462.5|459.7|462.5|459.7|462.5|459.7|462.5|459.7|0
1650511910000|2022-04-21 03:31:50|462.34|459.54|462.25|459.45|462.34|459.54|462.25|459.45|0
1650511920000|2022-04-21 03:32:00|462.34|459.54|462.17|459.37|462.34|459.54|462.17|459.37|0
1650511930000|2022-04-21 03:32:10|462.25|459.45|462.41|459.61|462.41|459.61|462.25|459.45|0
1650511940000|2022-04-21 03:32:20|462.34|459.54|462.41|459.61|462.41|459.61|462.33|459.53|0
1650511950000|2022-04-21 03:32:30|462.33|459.53|462.66|459.86|462.66|459.86|462.33|459.53|0
1650511960000|2022-04-21 03:32:40|462.74|459.94|462.82|460.02|462.82|460.02|462.74|459.94|0
1650511970000|2022-04-21 03:32:50|462.74|459.94|462.66|459.86|462.74|459.94|462.66|459.86|0
1650511980000|2022-04-21 03:33:00|462.33|459.53|462.33|459.53|462.33|459.53|462.33|459.53|0
1650512010000|2022-04-21 03:33:30|462.17|459.37|462.17|459.37|462.17|459.37|462.17|459.37|0
1650512020000|2022-04-21 03:33:40|462.01|459.21|462.01|459.21|462.01|459.21|462.01|459.21|0
1650512030000|2022-04-21 03:33:50|462.17|459.37|462.01|459.21|462.17|459.37|462.01|459.21|0
1650512040000|2022-04-21 03:34:00|462.17|459.37|462.17|459.37|462.17|459.37|462.17|459.37|0
1650512050000|2022-04-21 03:34:10|462.09|459.29|462.17|459.37|462.17|459.37|462.09|459.29|0
1650512060000|2022-04-21 03:34:20|462.01|459.21|462.17|459.37|462.17|459.37|462.01|459.21|0
1650512070000|2022-04-21 03:34:30|462.09|459.29|462.01|459.21|462.09|459.29|462.01|459.21|0
1650512080000|2022-04-21 03:34:40|462.17|459.37|462.17|459.37|462.17|459.37|462.17|459.37|0
1650512090000|2022-04-21 03:34:50|462.01|459.21|462.01|459.21|462.01|459.21|462.01|459.21|0
1650512100000|2022-04-21 03:35:00|462.17|459.37|462.17|459.37|462.17|459.37|462.17|459.37|0
1650512110000|2022-04-21 03:35:10|462.09|459.29|462.01|459.21|462.09|459.29|462.01|459.21|0
1650512130000|2022-04-21 03:35:30|462.09|459.29|462.17|459.37|462.17|459.37|462.09|459.29|0
1650512150000|2022-04-21 03:35:50|462.01|459.21|462.01|459.21|462.01|459.21|462.01|459.21|0
1650512160000|2022-04-21 03:36:00|461.85|459.05|461.85|459.05|461.85|459.05|461.85|459.05|0
1650512190000|2022-04-21 03:36:30|461.68|458.88|461.68|458.88|461.68|458.88|461.68|458.88|0
1650512200000|2022-04-21 03:36:40|461.36|458.56|461.68|458.88|461.68|458.88|461.36|458.56|0
1650512240000|2022-04-21 03:37:20|461.52|458.72|461.36|458.56|461.52|458.72|461.36|458.56|0
1650512250000|2022-04-21 03:37:30|461.52|458.72|461.52|458.72|461.52|458.72|461.52|458.72|0
1650512270000|2022-04-21 03:37:50|461.68|458.88|461.68|458.88|461.68|458.88|461.68|458.88|0
1650512280000|2022-04-21 03:38:00|461.52|458.72|461.36|458.56|461.52|458.72|461.36|458.56|0
1650512300000|2022-04-21 03:38:20|461.19|458.39|461.19|458.39|461.19|458.39|461.19|458.39|0
1650512310000|2022-04-21 03:38:30|461.36|458.56|461.19|458.39|461.36|458.56|461.19|458.39|0
1650512330000|2022-04-21 03:38:50|461.36|458.56|461.19|458.39|461.36|458.56|461.19|458.39|0
1650512340000|2022-04-21 03:39:00|461.03|458.23|461.03|458.23|461.03|458.23|461.03|458.23|0
1650512380000|2022-04-21 03:39:40|461.19|458.39|461.19|458.39|461.19|458.39|461.19|458.39|0
1650512410000|2022-04-21 03:40:10|461.36|458.56|461.36|458.56|461.36|458.56|461.36|458.56|0
1650512440000|2022-04-21 03:40:40|461.19|458.39|461.19|458.39|461.19|458.39|461.19|458.39|0
1650512460000|2022-04-21 03:41:00|461.36|458.56|461.52|458.72|461.52|458.72|461.36|458.56|0
1650512470000|2022-04-21 03:41:10|461.6|458.8|461.68|458.88|461.68|458.88|461.6|458.8|0
1650512490000|2022-04-21 03:41:30|461.52|458.72|461.68|458.88|461.68|458.88|461.52|458.72|0
1650512510000|2022-04-21 03:41:50|461.52|458.72|461.52|458.72|461.52|458.72|461.52|458.72|0
1650512520000|2022-04-21 03:42:00|461.68|458.88|461.52|458.72|461.68|458.88|461.52|458.72|0
1650512560000|2022-04-21 03:42:40|461.35|458.55|461.35|458.55|461.35|458.55|461.35|458.55|0
1650512570000|2022-04-21 03:42:50|461.52|458.72|461.52|458.72|461.52|458.72|461.52|458.72|0
1650512580000|2022-04-21 03:43:00|461.35|458.55|461.43|458.63|461.43|458.63|461.35|458.55|0
1650512590000|2022-04-21 03:43:10|461.52|458.72|461.52|458.72|461.52|458.72|461.52|458.72|0
1650512600000|2022-04-21 03:43:20|461.35|458.55|461.35|458.55|461.35|458.55|461.35|458.55|0
1650512620000|2022-04-21 03:43:40|461.27|458.47|461.27|458.47|461.27|458.47|461.27|458.47|0
1650512630000|2022-04-21 03:43:50|461.19|458.39|461.35|458.55|461.35|458.55|461.19|458.39|0
1650512640000|2022-04-21 03:44:00|461.27|458.47|461.27|458.47|461.27|458.47|461.27|458.47|0
1650512650000|2022-04-21 03:44:10|461.19|458.39|461.35|458.55|461.35|458.55|461.19|458.39|0
1650512670000|2022-04-21 03:44:30|461.43|458.63|461.35|458.55|461.43|458.63|461.35|458.55|0
1650512680000|2022-04-21 03:44:40|461.52|458.72|461.52|458.72|461.52|458.72|461.52|458.72|0
1650512730000|2022-04-21 03:45:30|461.59|458.79|461.52|458.72|461.68|458.88|461.52|458.72|0
1650512750000|2022-04-21 03:45:50|461.68|458.88|461.68|458.88|461.68|458.88|461.68|458.88|0
1650512780000|2022-04-21 03:46:20|461.84|459.04|461.68|458.88|461.84|459.04|461.68|458.88|0
1650512790000|2022-04-21 03:46:30|461.76|458.96|461.84|459.04|461.84|459.04|461.76|458.96|0
1650512810000|2022-04-21 03:46:50|462|459.2|462.17|459.37|462.17|459.37|461.84|459.04|0
1650512820000|2022-04-21 03:47:00|462|459.2|462|459.2|462|459.2|462|459.2|0
1650512840000|2022-04-21 03:47:20|462.17|459.37|462|459.2|462.17|459.37|462|459.2|0
1650512850000|2022-04-21 03:47:30|462.08|459.28|462.17|459.37|462.17|459.37|462.08|459.28|0
1650512870000|2022-04-21 03:47:50|462|459.2|462|459.2|462|459.2|462|459.2|0
1650512880000|2022-04-21 03:48:00|461.84|459.04|461.84|459.04|461.84|459.04|461.84|459.04|0
1650512900000|2022-04-21 03:48:20|462|459.2|462|459.2|462|459.2|462|459.2|0
1650512910000|2022-04-21 03:48:30|461.92|459.12|461.84|459.04|461.92|459.12|461.84|459.04|0
1650512920000|2022-04-21 03:48:40|461.68|458.88|461.75|458.95|461.75|458.95|461.68|458.88|0
1650512930000|2022-04-21 03:48:50|461.68|458.88|461.75|458.95|461.75|458.95|461.68|458.88|0
1650512940000|2022-04-21 03:49:00|461.84|459.04|461.84|459.04|461.84|459.04|461.84|459.04|0
1650512990000|2022-04-21 03:49:50|461.68|458.88|461.68|458.88|461.68|458.88|461.68|458.88|0
1650513000000|2022-04-21 03:50:00|461.75|458.95|461.68|458.88|461.75|458.95|461.68|458.88|0
1650513010000|2022-04-21 03:50:10|461.51|458.71|461.51|458.71|461.51|458.71|461.51|458.71|0
1650513020000|2022-04-21 03:50:20|461.68|458.88|461.68|458.88|461.68|458.88|461.68|458.88|0
1650513030000|2022-04-21 03:50:30|461.51|458.71|461.51|458.71|461.51|458.71|461.51|458.71|0
1650513040000|2022-04-21 03:50:40|461.35|458.55|461.35|458.55|461.35|458.55|461.35|458.55|0
1650513050000|2022-04-21 03:50:50|461.51|458.71|461.51|458.71|461.51|458.71|461.51|458.71|0
1650513060000|2022-04-21 03:51:00|461.35|458.55|461.35|458.55|461.51|458.71|461.35|458.55|0
1650513070000|2022-04-21 03:51:10|461.51|458.71|461.51|458.71|461.51|458.71|461.51|458.71|0
1650513100000|2022-04-21 03:51:40|461.35|458.55|461.35|458.55|461.35|458.55|461.35|458.55|0
1650513110000|2022-04-21 03:51:50|461.19|458.39|461.19|458.39|461.19|458.39|461.19|458.39|0
1650513130000|2022-04-21 03:52:10|461.27|458.47|461.27|458.47|461.27|458.47|461.27|458.47|0
1650513140000|2022-04-21 03:52:20|461.35|458.55|461.19|458.39|461.35|458.55|461.19|458.39|0
1650513160000|2022-04-21 03:52:40|461.35|458.55|461.35|458.55|461.35|458.55|461.27|458.47|0
1650513180000|2022-04-21 03:53:00|461.19|458.39|461.35|458.55|461.35|458.55|461.19|458.39|0
1650513210000|2022-04-21 03:53:30|461.19|458.39|461.19|458.39|461.19|458.39|461.19|458.39|0
1650513250000|2022-04-21 03:54:10|461.02|458.22|461.02|458.22|461.02|458.22|461.02|458.22|0
1650513260000|2022-04-21 03:54:20|460.86|458.06|460.86|458.06|460.86|458.06|460.86|458.06|0
1650513270000|2022-04-21 03:54:30|460.94|458.14|461.02|458.22|461.02|458.22|460.94|458.14|0
1650513280000|2022-04-21 03:54:40|460.86|458.06|460.86|458.06|460.86|458.06|460.86|458.06|0
1650513290000|2022-04-21 03:54:50|460.94|458.14|460.86|458.06|460.94|458.14|460.86|458.06|0
1650513300000|2022-04-21 03:55:00|460.7|457.9|460.86|458.06|460.86|458.06|460.7|457.9|0
1650513310000|2022-04-21 03:55:10|460.7|457.9|460.7|457.9|460.7|457.9|460.7|457.9|0
1650513330000|2022-04-21 03:55:30|460.86|458.06|460.86|458.06|460.86|458.06|460.86|458.06|0
1650513340000|2022-04-21 03:55:40|460.78|457.98|460.7|457.9|460.78|457.98|460.7|457.9|0
1650513360000|2022-04-21 03:56:00|460.54|457.74|460.37|457.57|460.54|457.74|460.37|457.57|0
1650513370000|2022-04-21 03:56:10|460.54|457.74|460.37|457.57|460.54|457.74|460.37|457.57|0
1650513400000|2022-04-21 03:56:40|460.54|457.74|460.54|457.74|460.54|457.74|460.54|457.74|0
1650513410000|2022-04-21 03:56:50|460.7|457.9|460.7|457.9|460.7|457.9|460.7|457.9|0
1650513430000|2022-04-21 03:57:10|460.54|457.74|460.61|457.81|460.61|457.81|460.54|457.74|0
1650513440000|2022-04-21 03:57:20|460.7|457.9|460.54|457.74|460.7|457.9|460.54|457.74|0
1650513450000|2022-04-21 03:57:30|460.7|457.9|460.7|457.9|460.7|457.9|460.7|457.9|0
1650513470000|2022-04-21 03:57:50|460.54|457.74|460.54|457.74|460.54|457.74|460.54|457.74|0
1650513490000|2022-04-21 03:58:10|460.53|457.73|460.53|457.73|460.53|457.73|460.53|457.73|0
1650513510000|2022-04-21 03:58:30|460.37|457.57|460.21|457.41|460.53|457.73|460.21|457.41|0
1650513520000|2022-04-21 03:58:40|460.37|457.57|460.37|457.57|460.37|457.57|460.37|457.57|0
1650513540000|2022-04-21 03:59:00|460.21|457.41|460.21|457.41|460.21|457.41|460.21|457.41|0
1650513570000|2022-04-21 03:59:30|460.37|457.57|460.37|457.57|460.37|457.57|460.37|457.57|0
1650513590000|2022-04-21 03:59:50|460.45|457.65|460.53|457.73|460.53|457.73|460.45|457.65|0
1650513600000|2022-04-21 04:00:00|460.7|457.9|460.7|457.9|460.7|457.9|460.7|457.9|0
1650513610000|2022-04-21 04:00:10|460.86|458.06|460.7|457.9|460.86|458.06|460.7|457.9|0
1650513630000|2022-04-21 04:00:30|460.86|458.06|460.86|458.06|460.86|458.06|460.7|457.9|0
1650513640000|2022-04-21 04:00:40|460.7|457.9|460.86|458.06|460.86|458.06|460.7|457.9|0
1650513650000|2022-04-21 04:00:50|460.7|457.9|460.86|458.06|460.86|458.06|460.7|457.9|0
1650513660000|2022-04-21 04:01:00|460.77|457.97|460.77|457.97|460.77|457.97|460.77|457.97|0
1650513670000|2022-04-21 04:01:10|460.86|458.06|460.86|458.06|460.86|458.06|460.86|458.06|0
1650513680000|2022-04-21 04:01:20|460.77|457.97|460.7|457.9|460.77|457.97|460.7|457.9|0
1650513690000|2022-04-21 04:01:30|460.53|457.73|460.53|457.73|460.53|457.73|460.53|457.73|0
1650513720000|2022-04-21 04:02:00|460.61|457.81|460.7|457.9|460.7|457.9|460.61|457.81|0
1650513730000|2022-04-21 04:02:10|460.61|457.81|460.7|457.9|460.7|457.9|460.53|457.73|0
1650513740000|2022-04-21 04:02:20|460.77|457.97|460.7|457.9|460.86|458.06|460.7|457.9|0
1650513750000|2022-04-21 04:02:30|460.77|457.97|460.77|457.97|460.77|457.97|460.77|457.97|0
1650513760000|2022-04-21 04:02:40|460.86|458.06|460.86|458.06|460.86|458.06|460.86|458.06|0
1650513770000|2022-04-21 04:02:50|460.77|457.97|460.86|458.06|460.86|458.06|460.77|457.97|0
1650513780000|2022-04-21 04:03:00|460.77|457.97|460.86|458.06|460.86|458.06|460.77|457.97|0
1650513790000|2022-04-21 04:03:10|460.94|458.14|460.94|458.14|460.94|458.14|460.94|458.14|0
1650513800000|2022-04-21 04:03:20|460.86|458.06|461.02|458.22|461.02|458.22|460.86|458.06|0
1650513830000|2022-04-21 04:03:50|461.18|458.38|461.02|458.22|461.18|458.38|461.02|458.22|0
1650513840000|2022-04-21 04:04:00|460.94|458.14|460.86|458.06|460.94|458.14|460.86|458.06|0
1650513850000|2022-04-21 04:04:10|460.69|457.89|460.69|457.89|460.69|457.89|460.69|457.89|0
1650513860000|2022-04-21 04:04:20|460.86|458.06|460.77|457.97|460.86|458.06|460.77|457.97|0
1650513870000|2022-04-21 04:04:30|460.86|458.06|460.86|458.06|460.86|458.06|460.86|458.06|0
1650513900000|2022-04-21 04:05:00|460.93|458.13|460.93|458.13|460.93|458.13|460.93|458.13|0
1650513910000|2022-04-21 04:05:10|461.02|458.22|461.02|458.22|461.18|458.38|461.02|458.22|0
1650513920000|2022-04-21 04:05:20|461.18|458.38|461.18|458.38|461.18|458.38|461.18|458.38|0
1650513940000|2022-04-21 04:05:40|461.1|458.3|461.02|458.22|461.18|458.38|461.02|458.22|0
1650513970000|2022-04-21 04:06:10|461.1|458.3|461.02|458.22|461.1|458.3|461.02|458.22|0
1650513980000|2022-04-21 04:06:20|461.34|458.54|461.18|458.38|461.34|458.54|461.18|458.38|0
1650514000000|2022-04-21 04:06:40|461.02|458.22|461.02|458.22|461.02|458.22|461.02|458.22|0
1650514020000|2022-04-21 04:07:00|461.18|458.38|461.02|458.22|461.18|458.38|461.02|458.22|0
1650514080000|2022-04-21 04:08:00|461.18|458.38|461.18|458.38|461.18|458.38|461.1|458.3|0
1650514090000|2022-04-21 04:08:10|461.02|458.22|461.02|458.22|461.02|458.22|461.02|458.22|0
1650514100000|2022-04-21 04:08:20|461.18|458.38|461.18|458.38|461.18|458.38|461.1|458.3|0
1650514120000|2022-04-21 04:08:40|461.34|458.54|461.18|458.38|461.34|458.54|461.18|458.38|0
1650514130000|2022-04-21 04:08:50|461.34|458.54|461.34|458.54|461.34|458.54|461.34|458.54|0
1650514170000|2022-04-21 04:09:30|461.5|458.7|461.67|458.87|461.67|458.87|461.5|458.7|0
1650514180000|2022-04-21 04:09:40|461.5|458.7|461.5|458.7|461.5|458.7|461.5|458.7|0
1650514190000|2022-04-21 04:09:50|461.67|458.87|461.67|458.87|461.67|458.87|461.67|458.87|0
1650514200000|2022-04-21 04:10:00|461.83|459.03|461.99|459.19|461.99|459.19|461.83|459.03|0
1650514210000|2022-04-21 04:10:10|461.91|459.11|461.75|458.95|461.91|459.11|461.67|458.87|0
1650514220000|2022-04-21 04:10:20|461.67|458.87|461.5|458.7|461.67|458.87|461.5|458.7|0
1650514240000|2022-04-21 04:10:40|461.42|458.62|461.34|458.54|461.42|458.62|461.34|458.54|0
1650514260000|2022-04-21 04:11:00|461.26|458.46|461.34|458.54|461.34|458.54|461.18|458.38|0
1650514270000|2022-04-21 04:11:10|461.42|458.62|461.5|458.7|461.5|458.7|461.42|458.62|0
1650514300000|2022-04-21 04:11:40|461.34|458.54|461.34|458.54|461.34|458.54|461.34|458.54|0
1650514320000|2022-04-21 04:12:00|461.18|458.38|461.18|458.38|461.18|458.38|461.18|458.38|0
1650514340000|2022-04-21 04:12:20|461.34|458.54|461.34|458.54|461.34|458.54|461.34|458.54|0
1650514360000|2022-04-21 04:12:40|461.5|458.7|461.5|458.7|461.5|458.7|461.5|458.7|0
1650514390000|2022-04-21 04:13:10|461.67|458.87|461.67|458.87|461.67|458.87|461.67|458.87|0
1650514400000|2022-04-21 04:13:20|461.5|458.7|461.67|458.87|461.67|458.87|461.5|458.7|0
1650514410000|2022-04-21 04:13:30|461.5|458.7|461.99|459.19|461.99|459.19|461.5|458.7|0
1650514420000|2022-04-21 04:13:40|461.83|459.03|461.5|458.7|461.83|459.03|461.5|458.7|0
1650514430000|2022-04-21 04:13:50|461.67|458.87|461.67|458.87|461.74|458.94|461.67|458.87|0
1650514440000|2022-04-21 04:14:00|461.83|459.03|461.99|459.19|461.99|459.19|461.83|459.03|0
1650514450000|2022-04-21 04:14:10|461.91|459.11|461.99|459.19|461.99|459.19|461.91|459.11|0
1650514460000|2022-04-21 04:14:20|461.91|459.11|461.99|459.19|461.99|459.19|461.91|459.11|0
1650514490000|2022-04-21 04:14:50|461.83|459.03|461.83|459.03|461.83|459.03|461.83|459.03|0
1650514500000|2022-04-21 04:15:00|461.99|459.19|462.15|459.35|462.15|459.35|461.99|459.19|0
1650514520000|2022-04-21 04:15:20|462.07|459.27|462.07|459.27|462.07|459.27|462.07|459.27|0
1650514530000|2022-04-21 04:15:30|461.99|459.19|462.15|459.35|462.15|459.35|461.99|459.19|0
1650514540000|2022-04-21 04:15:40|462.07|459.27|462.15|459.35|462.15|459.35|462.07|459.27|0
1650514560000|2022-04-21 04:16:00|462.32|459.52|462.32|459.52|462.32|459.52|462.32|459.52|0
1650514570000|2022-04-21 04:16:10|462.15|459.35|462.15|459.35|462.15|459.35|462.15|459.35|0
1650514580000|2022-04-21 04:16:20|461.99|459.19|461.99|459.19|461.99|459.19|461.99|459.19|0
1650514590000|2022-04-21 04:16:30|461.83|459.03|461.83|459.03|461.83|459.03|461.83|459.03|0
1650514600000|2022-04-21 04:16:40|461.99|459.19|461.99|459.19|461.99|459.19|461.99|459.19|0
1650514620000|2022-04-21 04:17:00|462.07|459.27|461.99|459.19|462.07|459.27|461.99|459.19|0
1650514660000|2022-04-21 04:17:40|461.83|459.03|461.9|459.1|461.99|459.19|461.83|459.03|0
1650514670000|2022-04-21 04:17:50|461.83|459.03|461.83|459.03|461.83|459.03|461.83|459.03|0
1650514680000|2022-04-21 04:18:00|461.99|459.19|461.99|459.19|461.99|459.19|461.99|459.19|0
1650514710000|2022-04-21 04:18:30|461.83|459.03|461.83|459.03|461.83|459.03|461.83|459.03|0
1650514720000|2022-04-21 04:18:40|461.9|459.1|461.9|459.1|461.9|459.1|461.9|459.1|0
1650514730000|2022-04-21 04:18:50|461.83|459.03|461.83|459.03|461.83|459.03|461.83|459.03|0
1650514740000|2022-04-21 04:19:00|461.9|459.1|461.83|459.03|461.9|459.1|461.83|459.03|0
1650514770000|2022-04-21 04:19:30|461.66|458.86|461.83|459.03|461.83|459.03|461.66|458.86|0
1650514780000|2022-04-21 04:19:40|461.66|458.86|461.83|459.03|461.83|459.03|461.66|458.86|0
1650514790000|2022-04-21 04:19:50|461.9|459.1|461.83|459.03|461.99|459.19|461.83|459.03|0
1650514800000|2022-04-21 04:20:00|461.66|458.86|461.5|458.7|461.66|458.86|461.5|458.7|0
1650514810000|2022-04-21 04:20:10|461.58|458.78|461.83|459.03|461.83|459.03|461.58|458.78|0
1650514840000|2022-04-21 04:20:40|461.9|459.1|461.9|459.1|461.9|459.1|461.9|459.1|0
1650514850000|2022-04-21 04:20:50|461.83|459.03|461.82|459.02|461.83|459.03|461.82|459.02|0
1650514880000|2022-04-21 04:21:20|461.66|458.86|461.66|458.86|461.66|458.86|461.66|458.86|0
1650514940000|2022-04-21 04:22:20|461.74|458.94|461.82|459.02|461.82|459.02|461.74|458.94|0
1650515000000|2022-04-21 04:23:20|461.74|458.94|461.66|458.86|461.74|458.94|461.66|458.86|0
1650515030000|2022-04-21 04:23:50|461.58|458.78|461.58|458.78|461.58|458.78|461.58|458.78|0
1650515040000|2022-04-21 04:24:00|461.66|458.86|461.66|458.86|461.66|458.86|461.66|458.86|0
1650515060000|2022-04-21 04:24:20|461.82|459.02|461.66|458.86|461.82|459.02|461.66|458.86|0
1650515130000|2022-04-21 04:25:30|461.82|459.02|461.82|459.02|461.82|459.02|461.82|459.02|0
1650515140000|2022-04-21 04:25:40|461.66|458.86|461.66|458.86|461.66|458.86|461.58|458.78|0
1650515150000|2022-04-21 04:25:50|461.5|458.7|461.5|458.7|461.5|458.7|461.5|458.7|0
1650515170000|2022-04-21 04:26:10|461.33|458.53|461.33|458.53|461.33|458.53|461.33|458.53|0
1650515180000|2022-04-21 04:26:20|461.5|458.7|461.5|458.7|461.5|458.7|461.5|458.7|0
1650515220000|2022-04-21 04:27:00|461.66|458.86|461.66|458.86|461.66|458.86|461.66|458.86|0
1650515230000|2022-04-21 04:27:10|461.5|458.7|461.5|458.7|461.5|458.7|461.5|458.7|0
1650515250000|2022-04-21 04:27:30|461.66|458.86|461.66|458.86|461.66|458.86|461.66|458.86|0
1650515300000|2022-04-21 04:28:20|461.74|458.94|461.82|459.02|461.82|459.02|461.74|458.94|0
1650515310000|2022-04-21 04:28:30|461.66|458.86|461.82|459.02|461.82|459.02|461.66|458.86|0
1650515330000|2022-04-21 04:28:50|461.74|458.94|461.82|459.02|461.82|459.02|461.74|458.94|0
1650515340000|2022-04-21 04:29:00|461.98|459.18|461.98|459.18|461.98|459.18|461.98|459.18|0
1650515360000|2022-04-21 04:29:20|461.82|459.02|461.82|459.02|461.82|459.02|461.82|459.02|0
1650515370000|2022-04-21 04:29:30|461.74|458.94|461.74|458.94|461.74|458.94|461.74|458.94|0
1650515380000|2022-04-21 04:29:40|461.66|458.86|461.66|458.86|461.66|458.86|461.66|458.86|0
1650515410000|2022-04-21 04:30:10|461.57|458.77|461.57|458.77|461.66|458.86|461.57|458.77|0
1650515420000|2022-04-21 04:30:20|461.66|458.86|461.66|458.86|461.66|458.86|461.66|458.86|0
1650515430000|2022-04-21 04:30:30|461.82|459.02|461.98|459.18|461.98|459.18|461.82|459.02|0
1650515440000|2022-04-21 04:30:40|462.15|459.35|462.15|459.35|462.15|459.35|462.15|459.35|0
1650515450000|2022-04-21 04:30:50|462.31|459.51|462.31|459.51|462.31|459.51|462.31|459.51|0
1650515460000|2022-04-21 04:31:00|462.15|459.35|462.22|459.42|462.22|459.42|462.15|459.35|0
1650515470000|2022-04-21 04:31:10|462.15|459.35|462.15|459.35|462.22|459.42|462.15|459.35|0
1650515480000|2022-04-21 04:31:20|462.22|459.42|462.31|459.51|462.31|459.51|462.22|459.42|0
1650515490000|2022-04-21 04:31:30|462.22|459.42|462.31|459.51|462.31|459.51|462.22|459.42|0
1650515510000|2022-04-21 04:31:50|462.47|459.67|462.31|459.51|462.47|459.67|462.31|459.51|0
1650515530000|2022-04-21 04:32:10|462.39|459.59|462.31|459.51|462.39|459.59|462.31|459.51|0
1650515540000|2022-04-21 04:32:20|462.15|459.35|462.15|459.35|462.15|459.35|462.15|459.35|0
1650515550000|2022-04-21 04:32:30|462.31|459.51|462.31|459.51|462.31|459.51|462.31|459.51|0
1650515580000|2022-04-21 04:33:00|462.14|459.34|462.14|459.34|462.14|459.34|462.14|459.34|0
1650515600000|2022-04-21 04:33:20|462.22|459.42|462.14|459.34|462.22|459.42|462.14|459.34|0
1650515610000|2022-04-21 04:33:30|461.98|459.18|461.82|459.02|461.98|459.18|461.82|459.02|0
1650515650000|2022-04-21 04:34:10|461.98|459.18|461.98|459.18|461.98|459.18|461.98|459.18|0
1650515690000|2022-04-21 04:34:50|461.9|459.1|461.9|459.1|461.9|459.1|461.9|459.1|0
1650515700000|2022-04-21 04:35:00|461.82|459.02|461.82|459.02|461.82|459.02|461.82|459.02|0
1650515730000|2022-04-21 04:35:30|461.98|459.18|461.98|459.18|461.98|459.18|461.98|459.18|0
1650515750000|2022-04-21 04:35:50|462.14|459.34|462.14|459.34|462.14|459.34|462.14|459.34|0
1650515760000|2022-04-21 04:36:00|462.06|459.26|462.14|459.34|462.14|459.34|462.06|459.26|0
1650515770000|2022-04-21 04:36:10|462.31|459.51|462.22|459.42|462.31|459.51|462.14|459.34|0
1650515780000|2022-04-21 04:36:20|462.31|459.51|462.31|459.51|462.31|459.51|462.31|459.51|0
1650515790000|2022-04-21 04:36:30|462.22|459.42|462.31|459.51|462.31|459.51|462.22|459.42|0
1650515800000|2022-04-21 04:36:40|462.06|459.26|462.06|459.26|462.06|459.26|461.98|459.18|0
1650515810000|2022-04-21 04:36:50|461.98|459.18|462.14|459.34|462.14|459.34|461.98|459.18|0
1650515930000|2022-04-21 04:38:50|462.22|459.42|462.3|459.5|462.3|459.5|462.22|459.42|0
1650515940000|2022-04-21 04:39:00|462.22|459.42|462.3|459.5|462.3|459.5|462.22|459.42|0
1650515950000|2022-04-21 04:39:10|462.22|459.42|462.22|459.42|462.22|459.42|462.22|459.42|0
1650515960000|2022-04-21 04:39:20|462.3|459.5|462.3|459.5|462.3|459.5|462.3|459.5|0
1650515980000|2022-04-21 04:39:40|462.14|459.34|462.14|459.34|462.14|459.34|462.14|459.34|0
1650515990000|2022-04-21 04:39:50|462.22|459.42|462.14|459.34|462.22|459.42|462.14|459.34|0
1650516000000|2022-04-21 04:40:00|462.22|459.42|462.14|459.34|462.22|459.42|462.14|459.34|0
1650516030000|2022-04-21 04:40:30|462.22|459.42|462.22|459.42|462.22|459.42|462.22|459.42|0
1650516040000|2022-04-21 04:40:40|462.3|459.5|462.22|459.42|462.3|459.5|462.22|459.42|0
1650516050000|2022-04-21 04:40:50|462.3|459.5|462.3|459.5|462.3|459.5|462.3|459.5|0
1650516060000|2022-04-21 04:41:00|462.22|459.42|462.3|459.5|462.3|459.5|462.22|459.42|0
1650516160000|2022-04-21 04:42:40|462.14|459.34|462.22|459.42|462.22|459.42|462.14|459.34|0
1650516180000|2022-04-21 04:43:00|462.14|459.34|462.14|459.34|462.14|459.34|462.14|459.34|0
1650516220000|2022-04-21 04:43:40|461.98|459.18|461.98|459.18|461.98|459.18|461.98|459.18|0
1650516230000|2022-04-21 04:43:50|462.14|459.34|462.14|459.34|462.14|459.34|462.14|459.34|0
1650516280000|2022-04-21 04:44:40|462.3|459.5|462.3|459.5|462.3|459.5|462.3|459.5|0
1650516300000|2022-04-21 04:45:00|462.14|459.34|462.22|459.42|462.22|459.42|462.14|459.34|0
1650516310000|2022-04-21 04:45:10|462.14|459.34|462.3|459.5|462.3|459.5|462.14|459.34|0
1650516320000|2022-04-21 04:45:20|462.46|459.66|462.46|459.66|462.46|459.66|462.46|459.66|0
1650516330000|2022-04-21 04:45:30|462.63|459.83|462.63|459.83|462.63|459.83|462.63|459.83|0
1650516350000|2022-04-21 04:45:50|462.71|459.91|462.71|459.91|462.71|459.91|462.71|459.91|0
1650516360000|2022-04-21 04:46:00|462.63|459.83|462.46|459.66|462.63|459.83|462.46|459.66|0
1650516370000|2022-04-21 04:46:10|462.63|459.83|462.63|459.83|462.63|459.83|462.63|459.83|0
1650516380000|2022-04-21 04:46:20|462.46|459.66|462.46|459.66|462.46|459.66|462.46|459.66|0
1650516390000|2022-04-21 04:46:30|462.63|459.83|462.63|459.83|462.63|459.83|462.63|459.83|0
1650516400000|2022-04-21 04:46:40|462.46|459.66|462.46|459.66|462.46|459.66|462.46|459.66|0
1650516420000|2022-04-21 04:47:00|462.38|459.58|462.46|459.66|462.46|459.66|462.38|459.58|0
1650516430000|2022-04-21 04:47:10|462.54|459.74|462.46|459.66|462.54|459.74|462.46|459.66|0
1650516440000|2022-04-21 04:47:20|462.38|459.58|462.3|459.5|462.38|459.58|462.3|459.5|0
1650516460000|2022-04-21 04:47:40|462.38|459.58|462.38|459.58|462.38|459.58|462.38|459.58|0
1650516470000|2022-04-21 04:47:50|462.3|459.5|462.63|459.83|462.63|459.83|462.3|459.5|0
1650516490000|2022-04-21 04:48:10|462.79|459.99|462.63|459.83|462.79|459.99|462.63|459.83|0
1650516520000|2022-04-21 04:48:40|462.7|459.9|462.54|459.74|462.7|459.9|462.54|459.74|0
1650516530000|2022-04-21 04:48:50|462.46|459.66|462.46|459.66|462.46|459.66|462.46|459.66|0
1650516550000|2022-04-21 04:49:10|462.3|459.5|462.3|459.5|462.3|459.5|462.3|459.5|0
1650516560000|2022-04-21 04:49:20|462.46|459.66|462.38|459.58|462.46|459.66|462.38|459.58|0
1650516570000|2022-04-21 04:49:30|462.3|459.5|462.3|459.5|462.3|459.5|462.3|459.5|0
1650516580000|2022-04-21 04:49:40|462.22|459.42|462.22|459.42|462.22|459.42|462.22|459.42|0
1650516590000|2022-04-21 04:49:50|462.14|459.34|462.46|459.66|462.46|459.66|462.14|459.34|0
1650516600000|2022-04-21 04:50:00|462.38|459.58|462.46|459.66|462.46|459.66|462.38|459.58|0
1650516640000|2022-04-21 04:50:40|462.54|459.74|462.63|459.83|462.63|459.83|462.54|459.74|0
1650516650000|2022-04-21 04:50:50|462.62|459.82|462.62|459.82|462.62|459.82|462.62|459.82|0
1650516660000|2022-04-21 04:51:00|462.3|459.5|462.46|459.66|462.46|459.66|462.3|459.5|0
1650516710000|2022-04-21 04:51:50|462.38|459.58|462.38|459.58|462.38|459.58|462.38|459.58|0
1650516720000|2022-04-21 04:52:00|462.3|459.5|462.3|459.5|462.3|459.5|462.3|459.5|0
1650516730000|2022-04-21 04:52:10|462.46|459.66|462.62|459.82|462.62|459.82|462.46|459.66|0
1650516760000|2022-04-21 04:52:40|462.79|459.99|462.79|459.99|462.79|459.99|462.79|459.99|0
1650516950000|2022-04-21 04:55:50|462.95|460.15|462.95|460.15|462.95|460.15|462.95|460.15|0
1650516960000|2022-04-21 04:56:00|462.79|459.99|462.79|459.99|462.79|459.99|462.79|459.99|0
1650516970000|2022-04-21 04:56:10|462.95|460.15|462.95|460.15|462.95|460.15|462.95|460.15|0
1650516980000|2022-04-21 04:56:20|462.79|459.99|462.79|459.99|462.79|459.99|462.79|459.99|0
1650516990000|2022-04-21 04:56:30|462.7|459.9|462.79|459.99|462.79|459.99|462.7|459.9|0
1650517020000|2022-04-21 04:57:00|462.78|459.98|462.78|459.98|462.78|459.98|462.78|459.98|0
1650517030000|2022-04-21 04:57:10|462.62|459.82|462.62|459.82|462.62|459.82|462.62|459.82|0
1650517050000|2022-04-21 04:57:30|462.7|459.9|462.7|459.9|462.7|459.9|462.7|459.9|0
1650517060000|2022-04-21 04:57:40|462.78|459.98|462.78|459.98|462.78|459.98|462.78|459.98|0
1650517120000|2022-04-21 04:58:40|462.95|460.15|462.95|460.15|462.95|460.15|462.95|460.15|0
1650517140000|2022-04-21 04:59:00|462.78|459.98|462.95|460.15|462.95|460.15|462.78|459.98|0
1650517170000|2022-04-21 04:59:30|462.78|459.98|462.78|459.98|462.78|459.98|462.78|459.98|0
1650517180000|2022-04-21 04:59:40|462.86|460.06|462.86|460.06|462.95|460.15|462.78|459.98|0
1650517190000|2022-04-21 04:59:50|462.78|459.98|462.78|459.98|462.78|459.98|462.78|459.98|0
1650517210000|2022-04-21 05:00:10|462.86|460.06|462.95|460.15|462.95|460.15|462.86|460.06|0
1650517220000|2022-04-21 05:00:20|462.7|459.9|462.7|459.9|462.7|459.9|462.7|459.9|0
1650517230000|2022-04-21 05:00:30|462.78|459.98|462.78|459.98|462.78|459.98|462.78|459.98|0
1650517240000|2022-04-21 05:00:40|462.95|460.15|462.95|460.15|463.11|460.31|462.95|460.15|0
1650517250000|2022-04-21 05:00:50|462.78|459.98|462.78|459.98|462.78|459.98|462.78|459.98|0
1650517260000|2022-04-21 05:01:00|462.13|459.33|462.13|459.33|462.29|459.49|462.13|459.33|0
1650517270000|2022-04-21 05:01:10|462.29|459.49|462.37|459.57|462.46|459.66|462.29|459.49|0
1650517280000|2022-04-21 05:01:20|462.21|459.41|462.13|459.33|462.29|459.49|462.13|459.33|0
1650517290000|2022-04-21 05:01:30|461.81|459.01|462.13|459.33|462.13|459.33|461.81|459.01|0
1650517310000|2022-04-21 05:01:50|462.29|459.49|462.29|459.49|462.29|459.49|462.29|459.49|0
1650517320000|2022-04-21 05:02:00|462.13|459.33|462.13|459.33|462.13|459.33|462.13|459.33|0
1650517330000|2022-04-21 05:02:10|462.29|459.49|462.29|459.49|462.29|459.49|462.29|459.49|0
1650517340000|2022-04-21 05:02:20|462.46|459.66|462.46|459.66|462.46|459.66|462.46|459.66|0
1650517350000|2022-04-21 05:02:30|462.62|459.82|462.46|459.66|462.62|459.82|462.46|459.66|0
1650517360000|2022-04-21 05:02:40|462.29|459.49|462.46|459.66|462.46|459.66|462.29|459.49|0
1650517370000|2022-04-21 05:02:50|462.29|459.49|462.13|459.33|462.29|459.49|461.97|459.17|0
1650517380000|2022-04-21 05:03:00|462.29|459.49|462.13|459.33|462.29|459.49|462.13|459.33|0
1650517400000|2022-04-21 05:03:20|461.97|459.17|461.81|459.01|461.97|459.17|461.81|459.01|0
1650517410000|2022-04-21 05:03:30|461.97|459.17|461.88|459.08|462.13|459.33|461.88|459.08|0
1650517420000|2022-04-21 05:03:40|461.97|459.17|461.64|458.84|461.97|459.17|461.64|458.84|0
1650517430000|2022-04-21 05:03:50|461.81|459.01|461.64|458.84|461.81|459.01|461.64|458.84|0
1650517440000|2022-04-21 05:04:00|461.32|458.52|461.64|458.84|461.64|458.84|461.32|458.52|0
1650517450000|2022-04-21 05:04:10|461.81|459.01|461.97|459.17|461.97|459.17|461.81|459.01|0
1650517460000|2022-04-21 05:04:20|462.29|459.49|462.13|459.33|462.29|459.49|461.97|459.17|0
1650517470000|2022-04-21 05:04:30|462.21|459.41|462.13|459.33|462.21|459.41|462.13|459.33|0
1650517480000|2022-04-21 05:04:40|461.97|459.17|461.97|459.17|461.97|459.17|461.97|459.17|0
1650517510000|2022-04-21 05:05:10|462.13|459.33|462.29|459.49|462.29|459.49|462.05|459.25|0
1650517520000|2022-04-21 05:05:20|462.46|459.66|462.62|459.82|462.62|459.82|462.46|459.66|0
1650517530000|2022-04-21 05:05:30|462.7|459.9|462.78|459.98|462.78|459.98|462.7|459.9|0
1650517540000|2022-04-21 05:05:40|462.94|460.14|463.11|460.31|463.11|460.31|462.78|459.98|0
1650517550000|2022-04-21 05:05:50|463.27|460.47|463.76|460.96|463.76|460.96|463.27|460.47|0
1650517560000|2022-04-21 05:06:00|464.25|461.45|463.92|461.12|464.25|461.45|463.92|461.12|0
1650517570000|2022-04-21 05:06:10|463.84|461.04|464.25|461.45|464.25|461.45|463.84|461.04|0
1650517580000|2022-04-21 05:06:20|464.41|461.61|464.41|461.61|464.41|461.61|464.41|461.61|0
1650517590000|2022-04-21 05:06:30|464.57|461.77|464.41|461.61|464.74|461.94|464.41|461.61|0
1650517600000|2022-04-21 05:06:40|464.25|461.45|464.08|461.28|464.25|461.45|464.08|461.28|0
1650517610000|2022-04-21 05:06:50|464|461.2|463.76|460.96|464|461.2|463.76|460.96|0
1650517620000|2022-04-21 05:07:00|463.92|461.12|463.92|461.12|464.08|461.28|463.92|461.12|0
1650517630000|2022-04-21 05:07:10|463.76|460.96|463.67|460.87|463.76|460.96|463.67|460.87|0
1650517640000|2022-04-21 05:07:20|463.59|460.79|463.76|460.96|463.76|460.96|463.59|460.79|0
1650517650000|2022-04-21 05:07:30|463.84|461.04|463.59|460.79|463.84|461.04|463.59|460.79|0
1650517660000|2022-04-21 05:07:40|463.43|460.63|463.43|460.63|463.43|460.63|463.35|460.55|0
1650517670000|2022-04-21 05:07:50|463.27|460.47|463.43|460.63|463.43|460.63|463.27|460.47|0
1650517680000|2022-04-21 05:08:00|463.35|460.55|463.27|460.47|463.35|460.55|463.27|460.47|0
1650517690000|2022-04-21 05:08:10|463.11|460.31|463.18|460.38|463.27|460.47|463.11|460.31|0
1650517700000|2022-04-21 05:08:20|463.27|460.47|463.27|460.47|463.27|460.47|463.27|460.47|0
1650517710000|2022-04-21 05:08:30|463.11|460.31|463.11|460.31|463.11|460.31|463.11|460.31|0
1650517720000|2022-04-21 05:08:40|462.94|460.14|462.94|460.14|462.94|460.14|462.94|460.14|0
1650517730000|2022-04-21 05:08:50|463.11|460.31|462.94|460.14|463.11|460.31|462.94|460.14|0
1650517740000|2022-04-21 05:09:00|462.78|459.98|462.94|460.14|462.94|460.14|462.78|459.98|0
1650517760000|2022-04-21 05:09:20|463.02|460.22|462.94|460.14|463.02|460.22|462.94|460.14|0
1650517770000|2022-04-21 05:09:30|463.11|460.31|463.1|460.3|463.11|460.31|463.1|460.3|0
1650517780000|2022-04-21 05:09:40|463.27|460.47|463.27|460.47|463.27|460.47|463.27|460.47|0
1650517790000|2022-04-21 05:09:50|463.1|460.3|462.94|460.14|463.1|460.3|462.94|460.14|0
1650517800000|2022-04-21 05:10:00|463.1|460.3|462.94|460.14|463.1|460.3|462.94|460.14|0
1650517810000|2022-04-21 05:10:10|462.78|459.98|462.94|460.14|462.94|460.14|462.78|459.98|0
1650517820000|2022-04-21 05:10:20|463.1|460.3|463.27|460.47|463.27|460.47|463.02|460.22|0
1650517830000|2022-04-21 05:10:30|463.1|460.3|463.27|460.47|463.27|460.47|463.1|460.3|0
1650517840000|2022-04-21 05:10:40|463.43|460.63|463.59|460.79|463.59|460.79|463.43|460.63|0
1650517850000|2022-04-21 05:10:50|463.43|460.63|463.59|460.79|463.59|460.79|463.43|460.63|0
1650517860000|2022-04-21 05:11:00|463.43|460.63|463.43|460.63|463.51|460.71|463.43|460.63|0
1650517870000|2022-04-21 05:11:10|463.59|460.79|463.59|460.79|463.59|460.79|463.59|460.79|0
1650517880000|2022-04-21 05:11:20|463.76|460.96|463.76|460.96|463.76|460.96|463.59|460.79|0
1650517890000|2022-04-21 05:11:30|463.92|461.12|463.92|461.12|463.92|461.12|463.92|461.12|0
1650517900000|2022-04-21 05:11:40|464.08|461.28|463.92|461.12|464.08|461.28|463.92|461.12|0
1650517910000|2022-04-21 05:11:50|464.08|461.28|463.92|461.12|464.08|461.28|463.92|461.12|0
1650517920000|2022-04-21 05:12:00|463.76|460.96|464.08|461.28|464.08|461.28|463.76|460.96|0
1650517930000|2022-04-21 05:12:10|464.41|461.61|464.24|461.44|464.41|461.61|464.24|461.44|0
1650517940000|2022-04-21 05:12:20|464.41|461.61|464.41|461.61|464.41|461.61|464.41|461.61|0
1650517950000|2022-04-21 05:12:30|464.57|461.77|464.57|461.77|464.57|461.77|464.57|461.77|0
1650517960000|2022-04-21 05:12:40|464.49|461.69|464.57|461.77|464.57|461.77|464.41|461.61|0
1650517970000|2022-04-21 05:12:50|464.73|461.93|464.9|462.1|464.9|462.1|464.73|461.93|0
1650517980000|2022-04-21 05:13:00|465.06|462.26|464.97|462.17|465.06|462.26|464.9|462.1|0
1650517990000|2022-04-21 05:13:10|465.06|462.26|464.73|461.93|465.06|462.26|464.73|461.93|0
1650518000000|2022-04-21 05:13:20|464.9|462.1|464.9|462.1|464.9|462.1|464.9|462.1|0
1650518020000|2022-04-21 05:13:40|465.06|462.26|465.06|462.26|465.06|462.26|465.06|462.26|0
1650518030000|2022-04-21 05:13:50|465.22|462.42|465.39|462.59|465.39|462.59|465.22|462.42|0
1650518040000|2022-04-21 05:14:00|465.22|462.42|465.22|462.42|465.39|462.59|465.22|462.42|0
1650518050000|2022-04-21 05:14:10|465.39|462.59|465.55|462.75|465.55|462.75|465.39|462.59|0
1650518060000|2022-04-21 05:14:20|465.46|462.66|465.46|462.66|465.55|462.75|465.39|462.59|0
1650518070000|2022-04-21 05:14:30|465.88|463.08|466.04|463.24|466.04|463.24|465.88|463.08|0
1650518080000|2022-04-21 05:14:40|466.2|463.4|466.37|463.57|466.37|463.57|466.2|463.4|0
1650518090000|2022-04-21 05:14:50|466.2|463.4|466.2|463.4|466.2|463.4|466.2|463.4|0
1650518100000|2022-04-21 05:15:00|466.37|463.57|466.2|463.4|466.53|463.73|466.2|463.4|0
1650518110000|2022-04-21 05:15:10|466.37|463.57|467.02|464.22|467.02|464.22|466.2|463.4|0
1650518120000|2022-04-21 05:15:20|466.86|464.06|467.18|464.38|467.18|464.38|466.86|464.06|0
1650518130000|2022-04-21 05:15:30|467.35|464.55|467.51|464.71|467.67|464.87|467.35|464.55|0
1650518140000|2022-04-21 05:15:40|467.35|464.55|467.51|464.71|467.51|464.71|467.35|464.55|0
1650518150000|2022-04-21 05:15:50|467.67|464.87|467.51|464.71|467.67|464.87|467.51|464.71|0
1650518160000|2022-04-21 05:16:00|467.42|464.62|467.51|464.71|467.51|464.71|467.42|464.62|0
1650518170000|2022-04-21 05:16:10|467.35|464.55|467.35|464.55|467.35|464.55|467.18|464.38|0
1650518180000|2022-04-21 05:16:20|467.18|464.38|466.85|464.05|467.18|464.38|466.85|464.05|0
1650518190000|2022-04-21 05:16:30|467.02|464.22|467.35|464.55|467.35|464.55|467.02|464.22|0
1650518200000|2022-04-21 05:16:40|467.18|464.38|467.02|464.22|467.18|464.38|467.02|464.22|0
1650518210000|2022-04-21 05:16:50|466.85|464.05|466.85|464.05|466.85|464.05|466.85|464.05|0
1650518220000|2022-04-21 05:17:00|466.69|463.89|467.02|464.22|467.02|464.22|466.69|463.89|0
1650518230000|2022-04-21 05:17:10|466.85|464.05|467.02|464.22|467.02|464.22|466.85|464.05|0
1650518240000|2022-04-21 05:17:20|466.85|464.05|466.85|464.05|466.85|464.05|466.69|463.89|0
1650518250000|2022-04-21 05:17:30|467.02|464.22|467.02|464.22|467.02|464.22|467.02|464.22|0
1650518260000|2022-04-21 05:17:40|467.18|464.38|467.02|464.22|467.18|464.38|467.02|464.22|0
1650518270000|2022-04-21 05:17:50|467.18|464.38|467.18|464.38|467.18|464.38|467.18|464.38|0
1650518280000|2022-04-21 05:18:00|467.34|464.54|467.18|464.38|467.34|464.54|467.18|464.38|0
1650518290000|2022-04-21 05:18:10|467.02|464.22|467.02|464.22|467.02|464.22|467.02|464.22|0
1650518300000|2022-04-21 05:18:20|466.85|464.05|467.02|464.22|467.02|464.22|466.85|464.05|0
1650518320000|2022-04-21 05:18:40|467.18|464.38|466.85|464.05|467.18|464.38|466.85|464.05|0
1650518330000|2022-04-21 05:18:50|467.02|464.22|466.85|464.05|467.02|464.22|466.85|464.05|0
1650518340000|2022-04-21 05:19:00|466.69|463.89|466.69|463.89|466.69|463.89|466.69|463.89|0
1650518350000|2022-04-21 05:19:10|466.85|464.05|466.85|464.05|466.85|464.05|466.85|464.05|0
1650518360000|2022-04-21 05:19:20|467.02|464.22|466.88|464.08|467.02|464.22|466.88|464.08|0
1650518370000|2022-04-21 05:19:30|467.05|464.25|466.96|464.16|467.05|464.25|466.96|464.16|0
1650518380000|2022-04-21 05:19:40|466.88|464.08|467.05|464.25|467.05|464.25|466.88|464.08|0
1650518390000|2022-04-21 05:19:50|466.88|464.08|467.05|464.25|467.05|464.25|466.88|464.08|0
1650518400000|2022-04-21 05:20:00|466.88|464.08|466.72|463.92|467.05|464.25|466.72|463.92|0
1650518410000|2022-04-21 05:20:10|466.56|463.76|466.72|463.92|466.72|463.92|466.56|463.76|0
1650518420000|2022-04-21 05:20:20|466.63|463.83|466.72|463.92|466.72|463.92|466.63|463.83|0
1650518430000|2022-04-21 05:20:30|466.63|463.83|466.26|463.46|466.63|463.83|466.26|463.46|0
1650518440000|2022-04-21 05:20:40|466.42|463.62|466.42|463.62|466.42|463.62|466.42|463.62|0
1650518450000|2022-04-21 05:20:50|466.29|463.49|466.45|463.65|466.45|463.65|466.29|463.49|0
1650518460000|2022-04-21 05:21:00|466.61|463.81|466.53|463.73|466.61|463.81|466.45|463.65|0
1650518470000|2022-04-21 05:21:10|466.94|464.14|466.61|463.81|466.94|464.14|466.61|463.81|0
1650518480000|2022-04-21 05:21:20|466.69|463.89|466.61|463.81|466.69|463.89|466.61|463.81|0
1650518490000|2022-04-21 05:21:30|466.78|463.98|466.61|463.81|466.78|463.98|466.61|463.81|0
1650518500000|2022-04-21 05:21:40|466.53|463.73|466.61|463.81|466.78|463.98|466.53|463.73|0
1650518510000|2022-04-21 05:21:50|466.78|463.98|466.78|463.98|466.78|463.98|466.69|463.89|0
1650518520000|2022-04-21 05:22:00|466.69|463.89|466.61|463.81|466.69|463.89|466.45|463.65|0
1650518540000|2022-04-21 05:22:20|466.78|463.98|466.61|463.81|466.78|463.98|466.61|463.81|0
1650518550000|2022-04-21 05:22:30|466.53|463.73|466.53|463.73|466.61|463.81|466.45|463.65|0
1650518560000|2022-04-21 05:22:40|466.61|463.81|466.61|463.81|466.61|463.81|466.53|463.73|0
1650518570000|2022-04-21 05:22:50|466.45|463.65|466.45|463.65|466.45|463.65|466.45|463.65|0
1650518580000|2022-04-21 05:23:00|466.61|463.81|466.78|463.98|466.78|463.98|466.61|463.81|0
1650518590000|2022-04-21 05:23:10|466.61|463.81|466.29|463.49|466.61|463.81|466.29|463.49|0
1650518600000|2022-04-21 05:23:20|466.45|463.65|466.29|463.49|466.45|463.65|466.29|463.49|0
1650518620000|2022-04-21 05:23:40|466.2|463.4|466.29|463.49|466.29|463.49|466.2|463.4|0
1650518640000|2022-04-21 05:24:00|466.2|463.4|466.2|463.4|466.2|463.4|466.2|463.4|0
1650518650000|2022-04-21 05:24:10|466.28|463.48|466.53|463.73|466.53|463.73|466.28|463.48|0
1650518660000|2022-04-21 05:24:20|466.61|463.81|466.28|463.48|466.61|463.81|466.28|463.48|0
1650518670000|2022-04-21 05:24:30|466.45|463.65|466.61|463.81|466.61|463.81|466.45|463.65|0
1650518680000|2022-04-21 05:24:40|466.45|463.65|466.61|463.81|466.61|463.81|466.45|463.65|0
1650518700000|2022-04-21 05:25:00|466.53|463.73|466.53|463.73|466.61|463.81|466.45|463.65|0
1650518710000|2022-04-21 05:25:10|466.45|463.65|466.36|463.56|466.45|463.65|466.28|463.48|0
1650518720000|2022-04-21 05:25:20|466.45|463.65|466.36|463.56|466.45|463.65|466.28|463.48|0
1650518730000|2022-04-21 05:25:30|466.28|463.48|466.28|463.48|466.28|463.48|466.12|463.32|0
1650518740000|2022-04-21 05:25:40|466.36|463.56|466.28|463.48|466.36|463.56|466.28|463.48|0
1650518750000|2022-04-21 05:25:50|466.2|463.4|466.12|463.32|466.28|463.48|466.12|463.32|0
1650518760000|2022-04-21 05:26:00|466.28|463.48|466.12|463.32|466.28|463.48|466.12|463.32|0
1650518780000|2022-04-21 05:26:20|465.96|463.16|465.96|463.16|465.96|463.16|465.87|463.07|0
1650518790000|2022-04-21 05:26:30|466.12|463.32|466.12|463.32|466.12|463.32|466.04|463.24|0
1650518800000|2022-04-21 05:26:40|466.04|463.24|466.12|463.32|466.12|463.32|465.96|463.16|0
1650518810000|2022-04-21 05:26:50|465.96|463.16|466.12|463.32|466.12|463.32|465.96|463.16|0
1650518820000|2022-04-21 05:27:00|465.96|463.16|465.79|462.99|465.96|463.16|465.79|462.99|0
1650518830000|2022-04-21 05:27:10|465.71|462.91|465.71|462.91|465.71|462.91|465.71|462.91|0
1650518840000|2022-04-21 05:27:20|465.79|462.99|465.96|463.16|465.96|463.16|465.79|462.99|0
1650518860000|2022-04-21 05:27:40|465.79|462.99|465.79|462.99|465.79|462.99|465.79|462.99|0
1650518880000|2022-04-21 05:28:00|465.71|462.91|465.63|462.83|465.79|462.99|465.63|462.83|0
1650518890000|2022-04-21 05:28:10|465.79|462.99|465.71|462.91|465.79|462.99|465.63|462.83|0
1650518900000|2022-04-21 05:28:20|465.63|462.83|465.63|462.83|465.63|462.83|465.63|462.83|0
1650518910000|2022-04-21 05:28:30|465.47|462.67|465.47|462.67|465.47|462.67|465.47|462.67|0
1650518920000|2022-04-21 05:28:40|465.63|462.83|465.14|462.34|465.63|462.83|465.14|462.34|0
1650518930000|2022-04-21 05:28:50|465.3|462.5|465.3|462.5|465.3|462.5|465.14|462.34|0
1650518940000|2022-04-21 05:29:00|465.14|462.34|465.3|462.5|465.3|462.5|465.14|462.34|0
1650518950000|2022-04-21 05:29:10|465.47|462.67|465.47|462.67|465.47|462.67|465.47|462.67|0
1650518960000|2022-04-21 05:29:20|465.63|462.83|465.63|462.83|465.63|462.83|465.63|462.83|0
1650518970000|2022-04-21 05:29:30|465.47|462.67|465.47|462.67|465.47|462.67|465.47|462.67|0
1650518980000|2022-04-21 05:29:40|465.63|462.83|465.63|462.83|465.63|462.83|465.63|462.83|0
1650518990000|2022-04-21 05:29:50|465.47|462.67|465.47|462.67|465.47|462.67|465.47|462.67|0
1650519000000|2022-04-21 05:30:00|465.63|462.83|465.3|462.5|465.63|462.83|465.22|462.42|0
1650519010000|2022-04-21 05:30:10|465.14|462.34|464.98|462.18|465.14|462.34|464.98|462.18|0
1650519020000|2022-04-21 05:30:20|464.81|462.01|464.98|462.18|464.98|462.18|464.81|462.01|0
1650519030000|2022-04-21 05:30:30|465.05|462.25|464.98|462.18|465.05|462.25|464.98|462.18|0
1650519040000|2022-04-21 05:30:40|465.14|462.34|465.14|462.34|465.14|462.34|465.05|462.25|0
1650519050000|2022-04-21 05:30:50|464.97|462.17|465.14|462.34|465.14|462.34|464.97|462.17|0
1650519060000|2022-04-21 05:31:00|464.97|462.17|465.14|462.34|465.14|462.34|464.97|462.17|0
1650519070000|2022-04-21 05:31:10|465.3|462.5|464.97|462.17|465.3|462.5|464.97|462.17|0
1650519080000|2022-04-21 05:31:20|465.14|462.34|464.81|462.01|465.14|462.34|464.81|462.01|0
1650519090000|2022-04-21 05:31:30|464.97|462.17|464.81|462.01|464.97|462.17|464.81|462.01|0
1650519100000|2022-04-21 05:31:40|464.65|461.85|464.73|461.93|464.73|461.93|464.65|461.85|0
1650519110000|2022-04-21 05:31:50|464.81|462.01|464.73|461.93|464.81|462.01|464.73|461.93|0
1650519120000|2022-04-21 05:32:00|464.65|461.85|464.81|462.01|464.81|462.01|464.65|461.85|0
1650519130000|2022-04-21 05:32:10|464.65|461.85|464.65|461.85|464.65|461.85|464.65|461.85|0
1650519150000|2022-04-21 05:32:30|464.81|462.01|464.65|461.85|464.81|462.01|464.65|461.85|0
1650519160000|2022-04-21 05:32:40|464.81|462.01|464.81|462.01|464.81|462.01|464.81|462.01|0
1650519170000|2022-04-21 05:32:50|464.65|461.85|464.73|461.93|464.81|462.01|464.65|461.85|0
1650519180000|2022-04-21 05:33:00|464.65|461.85|464.65|461.85|464.65|461.85|464.65|461.85|0
1650519200000|2022-04-21 05:33:20|464.73|461.93|464.73|461.93|464.73|461.93|464.73|461.93|0
1650519210000|2022-04-21 05:33:30|464.65|461.85|464.81|462.01|464.81|462.01|464.65|461.85|0
1650519220000|2022-04-21 05:33:40|464.65|461.85|464.48|461.68|464.65|461.85|464.48|461.68|0
1650519230000|2022-04-21 05:33:50|464.32|461.52|463.99|461.19|464.32|461.52|463.99|461.19|0
1650519240000|2022-04-21 05:34:00|464.16|461.36|463.99|461.19|464.16|461.36|463.99|461.19|0
1650519270000|2022-04-21 05:34:30|463.91|461.11|463.99|461.19|463.99|461.19|463.91|461.11|0
1650519280000|2022-04-21 05:34:40|464.16|461.36|463.99|461.19|464.16|461.36|463.99|461.19|0
1650519290000|2022-04-21 05:34:50|464.16|461.36|464.16|461.36|464.16|461.36|464.16|461.36|0
1650519300000|2022-04-21 05:35:00|464.48|461.68|464.32|461.52|464.48|461.68|464.16|461.36|0
1650519310000|2022-04-21 05:35:10|464.24|461.44|464.32|461.52|464.32|461.52|464.24|461.44|0
1650519320000|2022-04-21 05:35:20|464.16|461.36|464.32|461.52|464.32|461.52|464.16|461.36|0
1650519330000|2022-04-21 05:35:30|464.16|461.36|464.16|461.36|464.16|461.36|464.16|461.36|0
1650519350000|2022-04-21 05:35:50|464.07|461.27|464.07|461.27|464.07|461.27|464.07|461.27|0
1650519360000|2022-04-21 05:36:00|464.16|461.36|464.23|461.43|464.23|461.43|464.16|461.36|0
1650519370000|2022-04-21 05:36:10|464.16|461.36|464.32|461.52|464.32|461.52|464.16|461.36|0
1650519390000|2022-04-21 05:36:30|464.16|461.36|464.16|461.36|464.16|461.36|464.16|461.36|0
1650519410000|2022-04-21 05:36:50|464.32|461.52|464.16|461.36|464.32|461.52|464.16|461.36|0
1650519420000|2022-04-21 05:37:00|464.07|461.27|463.99|461.19|464.07|461.27|463.99|461.19|0
1650519430000|2022-04-21 05:37:10|464.16|461.36|464.16|461.36|464.16|461.36|464.16|461.36|0
1650519440000|2022-04-21 05:37:20|464.32|461.52|464.32|461.52|464.32|461.52|464.32|461.52|0
1650519470000|2022-04-21 05:37:50|464.16|461.36|464.16|461.36|464.16|461.36|464.16|461.36|0
1650519490000|2022-04-21 05:38:10|464.32|461.52|464.32|461.52|464.48|461.68|464.32|461.52|0
1650519500000|2022-04-21 05:38:20|464.48|461.68|464.32|461.52|464.48|461.68|464.32|461.52|0
1650519510000|2022-04-21 05:38:30|464.48|461.68|464.48|461.68|464.48|461.68|464.4|461.6|0
1650519520000|2022-04-21 05:38:40|464.32|461.52|464.48|461.68|464.48|461.68|464.32|461.52|0
1650519530000|2022-04-21 05:38:50|464.64|461.84|464.64|461.84|464.64|461.84|464.64|461.84|0
1650519540000|2022-04-21 05:39:00|464.48|461.68|464.48|461.68|464.48|461.68|464.48|461.68|0
1650519550000|2022-04-21 05:39:10|464.4|461.6|464.4|461.6|464.4|461.6|464.4|461.6|0
1650519560000|2022-04-21 05:39:20|464.32|461.52|464.48|461.68|464.48|461.68|464.32|461.52|0
1650519610000|2022-04-21 05:40:10|464.64|461.84|464.81|462.01|464.81|462.01|464.64|461.84|0
1650519620000|2022-04-21 05:40:20|464.64|461.84|464.81|462.01|464.81|462.01|464.64|461.84|0
1650519630000|2022-04-21 05:40:30|464.72|461.92|464.97|462.17|464.97|462.17|464.72|461.92|0
1650519640000|2022-04-21 05:40:40|464.81|462.01|464.81|462.01|464.81|462.01|464.81|462.01|0
1650519650000|2022-04-21 05:40:50|464.97|462.17|464.81|462.01|464.97|462.17|464.81|462.01|0
1650519660000|2022-04-21 05:41:00|464.64|461.84|464.64|461.84|464.64|461.84|464.64|461.84|0
1650519690000|2022-04-21 05:41:30|464.72|461.92|464.72|461.92|464.72|461.92|464.72|461.92|0
1650519700000|2022-04-21 05:41:40|464.64|461.84|464.81|462.01|464.97|462.17|464.64|461.84|0
1650519710000|2022-04-21 05:41:50|464.97|462.17|464.81|462.01|464.97|462.17|464.81|462.01|0
1650519720000|2022-04-21 05:42:00|464.97|462.17|464.97|462.17|464.97|462.17|464.88|462.08|0
1650519740000|2022-04-21 05:42:20|465.05|462.25|464.97|462.17|465.05|462.25|464.88|462.08|0
1650519750000|2022-04-21 05:42:30|464.81|462.01|464.81|462.01|464.81|462.01|464.81|462.01|0
1650519760000|2022-04-21 05:42:40|464.88|462.08|464.97|462.17|464.97|462.17|464.88|462.08|0
1650519770000|2022-04-21 05:42:50|464.81|462.01|464.81|462.01|464.88|462.08|464.81|462.01|0
1650519790000|2022-04-21 05:43:10|464.97|462.17|464.88|462.08|464.97|462.17|464.88|462.08|0
1650519800000|2022-04-21 05:43:20|464.97|462.17|464.81|462.01|464.97|462.17|464.81|462.01|0
1650519810000|2022-04-21 05:43:30|464.88|462.08|464.88|462.08|464.88|462.08|464.88|462.08|0
1650519820000|2022-04-21 05:43:40|464.97|462.17|464.88|462.08|464.97|462.17|464.81|462.01|0
1650519830000|2022-04-21 05:43:50|464.81|462.01|464.97|462.17|464.97|462.17|464.81|462.01|0
1650519840000|2022-04-21 05:44:00|464.81|462.01|464.97|462.17|464.97|462.17|464.81|462.01|0
1650519850000|2022-04-21 05:44:10|465.13|462.33|465.13|462.33|465.13|462.33|465.13|462.33|0
1650519860000|2022-04-21 05:44:20|465.3|462.5|465.3|462.5|465.3|462.5|465.3|462.5|0
1650519870000|2022-04-21 05:44:30|465.46|462.66|465.46|462.66|465.46|462.66|465.46|462.66|0
1650519880000|2022-04-21 05:44:40|465.3|462.5|465.3|462.5|465.3|462.5|465.3|462.5|0
1650519890000|2022-04-21 05:44:50|465.46|462.66|465.46|462.66|465.46|462.66|465.46|462.66|0
1650519900000|2022-04-21 05:45:00|465.3|462.5|465.46|462.66|465.46|462.66|465.3|462.5|0
1650519910000|2022-04-21 05:45:10|465.3|462.5|465.29|462.49|465.37|462.57|465.29|462.49|0
1650519920000|2022-04-21 05:45:20|465.37|462.57|465.29|462.49|465.37|462.57|465.29|462.49|0
1650519930000|2022-04-21 05:45:30|465.21|462.41|465.29|462.49|465.29|462.49|465.13|462.33|0
1650519940000|2022-04-21 05:45:40|465.21|462.41|465.37|462.57|465.37|462.57|465.21|462.41|0
1650519950000|2022-04-21 05:45:50|465.29|462.49|465.29|462.49|465.29|462.49|465.13|462.33|0
1650519960000|2022-04-21 05:46:00|465.13|462.33|465.13|462.33|465.13|462.33|465.13|462.33|0
1650519970000|2022-04-21 05:46:10|464.88|462.08|464.97|462.17|464.97|462.17|464.88|462.08|0
1650519980000|2022-04-21 05:46:20|464.8|462|464.72|461.92|464.8|462|464.72|461.92|0
1650519990000|2022-04-21 05:46:30|464.8|462|464.64|461.84|464.8|462|464.64|461.84|0
1650520020000|2022-04-21 05:47:00|464.48|461.68|464.8|462|464.8|462|464.48|461.68|0
1650520040000|2022-04-21 05:47:20|465.13|462.33|465.13|462.33|465.13|462.33|465.13|462.33|0
1650520060000|2022-04-21 05:47:40|464.97|462.17|464.97|462.17|464.97|462.17|464.97|462.17|0
1650520070000|2022-04-21 05:47:50|465.13|462.33|465.13|462.33|465.13|462.33|465.13|462.33|0
1650520080000|2022-04-21 05:48:00|464.97|462.17|464.88|462.08|464.97|462.17|464.88|462.08|0
1650520090000|2022-04-21 05:48:10|464.8|462|464.8|462|464.8|462|464.8|462|0
1650520110000|2022-04-21 05:48:30|464.64|461.84|464.64|461.84|464.64|461.84|464.64|461.84|0
1650520150000|2022-04-21 05:49:10|464.48|461.68|464.48|461.68|464.48|461.68|464.39|461.59|0
1650520170000|2022-04-21 05:49:30|464.31|461.51|464.48|461.68|464.48|461.68|464.31|461.51|0
1650520180000|2022-04-21 05:49:40|464.64|461.84|464.64|461.84|464.64|461.84|464.64|461.84|0
1650520190000|2022-04-21 05:49:50|464.48|461.68|464.64|461.84|464.64|461.84|464.48|461.68|0
1650520200000|2022-04-21 05:50:00|464.8|462|464.8|462|464.8|462|464.8|462|0
1650520210000|2022-04-21 05:50:10|464.88|462.08|464.88|462.08|464.88|462.08|464.88|462.08|0
1650520220000|2022-04-21 05:50:20|464.97|462.17|465.62|462.82|465.62|462.82|464.97|462.17|0
1650520230000|2022-04-21 05:50:30|465.78|462.98|465.78|462.98|465.78|462.98|465.78|462.98|0
1650520240000|2022-04-21 05:50:40|465.62|462.82|465.62|462.82|465.62|462.82|465.62|462.82|0
1650520250000|2022-04-21 05:50:50|465.46|462.66|465.29|462.49|465.46|462.66|465.29|462.49|0
1650520260000|2022-04-21 05:51:00|465.46|462.66|465.46|462.66|465.62|462.82|465.46|462.66|0
1650520270000|2022-04-21 05:51:10|465.62|462.82|465.62|462.82|465.62|462.82|465.62|462.82|0
1650520280000|2022-04-21 05:51:20|465.46|462.66|465.62|462.82|465.62|462.82|465.46|462.66|0
1650520290000|2022-04-21 05:51:30|465.78|462.98|465.95|463.15|465.95|463.15|465.78|462.98|0
1650520300000|2022-04-21 05:51:40|465.78|462.98|465.78|462.98|465.78|462.98|465.78|462.98|0
1650520310000|2022-04-21 05:51:50|465.62|462.82|465.62|462.82|465.62|462.82|465.62|462.82|0
1650520320000|2022-04-21 05:52:00|465.78|462.98|465.46|462.66|465.78|462.98|465.46|462.66|0
1650520330000|2022-04-21 05:52:10|465.62|462.82|465.62|462.82|465.78|462.98|465.62|462.82|0
1650520340000|2022-04-21 05:52:20|465.53|462.73|465.62|462.82|465.62|462.82|465.53|462.73|0
1650520350000|2022-04-21 05:52:30|465.53|462.73|465.46|462.66|465.53|462.73|465.46|462.66|0
1650520360000|2022-04-21 05:52:40|465.45|462.65|465.13|462.33|465.45|462.65|465.13|462.33|0
1650520370000|2022-04-21 05:52:50|465.29|462.49|465.13|462.33|465.29|462.49|465.13|462.33|0
1650520380000|2022-04-21 05:53:00|465.29|462.49|465.13|462.33|465.29|462.49|465.13|462.33|0
1650520400000|2022-04-21 05:53:20|464.96|462.16|464.96|462.16|464.96|462.16|464.96|462.16|0
1650520410000|2022-04-21 05:53:30|464.8|462|464.64|461.84|464.8|462|464.64|461.84|0
1650520420000|2022-04-21 05:53:40|464.39|461.59|464.64|461.84|464.8|462|464.39|461.59|0
1650520430000|2022-04-21 05:53:50|464.8|462|464.64|461.84|464.8|462|464.47|461.67|0
1650520440000|2022-04-21 05:54:00|464.47|461.67|464.64|461.84|464.72|461.92|464.47|461.67|0
1650520450000|2022-04-21 05:54:10|464.55|461.75|464.55|461.75|464.55|461.75|464.55|461.75|0
1650520460000|2022-04-21 05:54:20|464.64|461.84|464.47|461.67|464.64|461.84|464.47|461.67|0
1650520470000|2022-04-21 05:54:30|464.15|461.35|464.47|461.67|464.47|461.67|464.15|461.35|0
1650520480000|2022-04-21 05:54:40|464.39|461.59|464.23|461.43|464.39|461.59|464.23|461.43|0
1650520490000|2022-04-21 05:54:50|464.31|461.51|464.31|461.51|464.31|461.51|464.31|461.51|0
1650520500000|2022-04-21 05:55:00|464.23|461.43|464.31|461.51|464.31|461.51|464.23|461.43|0
1650520510000|2022-04-21 05:55:10|464.39|461.59|464.31|461.51|464.39|461.59|464.31|461.51|0
1650520520000|2022-04-21 05:55:20|464.06|461.26|464.15|461.35|464.15|461.35|464.06|461.26|0
1650520530000|2022-04-21 05:55:30|464.31|461.51|464.31|461.51|464.47|461.67|464.31|461.51|0
1650520540000|2022-04-21 05:55:40|464.47|461.67|464.47|461.67|464.47|461.67|464.47|461.67|0
1650520550000|2022-04-21 05:55:50|464.31|461.51|464.47|461.67|464.47|461.67|464.31|461.51|0
1650520560000|2022-04-21 05:56:00|464.31|461.51|464.31|461.51|464.31|461.51|464.31|461.51|0
1650520580000|2022-04-21 05:56:20|464.15|461.35|464.15|461.35|464.15|461.35|464.15|461.35|0
1650520590000|2022-04-21 05:56:30|463.98|461.18|463.82|461.02|463.98|461.18|463.82|461.02|0
1650520600000|2022-04-21 05:56:40|463.98|461.18|463.98|461.18|463.98|461.18|463.9|461.1|0
1650520620000|2022-04-21 05:57:00|463.9|461.1|463.82|461.02|463.9|461.1|463.82|461.02|0
1650520630000|2022-04-21 05:57:10|463.9|461.1|463.82|461.02|463.9|461.1|463.82|461.02|0
1650520640000|2022-04-21 05:57:20|463.66|460.86|463.82|461.02|463.82|461.02|463.66|460.86|0
1650520650000|2022-04-21 05:57:30|463.66|460.86|463.66|460.86|463.66|460.86|463.66|460.86|0
1650520660000|2022-04-21 05:57:40|463.49|460.69|463.66|460.86|463.66|460.86|463.49|460.69|0
1650520670000|2022-04-21 05:57:50|463.49|460.69|463.41|460.61|463.49|460.69|463.41|460.61|0
1650520680000|2022-04-21 05:58:00|463.49|460.69|463.66|460.86|463.66|460.86|463.49|460.69|0
1650520690000|2022-04-21 05:58:10|463.82|461.02|463.66|460.86|463.82|461.02|463.66|460.86|0
1650520700000|2022-04-21 05:58:20|463.82|461.02|463.66|460.86|463.82|461.02|463.66|460.86|0
1650520710000|2022-04-21 05:58:30|463.49|460.69|463.49|460.69|463.49|460.69|463.49|460.69|0
1650520720000|2022-04-21 05:58:40|463.66|460.86|463.01|460.21|463.82|461.02|463.01|460.21|0
1650520730000|2022-04-21 05:58:50|463|460.2|463|460.2|463.33|460.53|463|460.2|0
1650520740000|2022-04-21 05:59:00|462.92|460.12|463.17|460.37|463.25|460.45|462.92|460.12|0
1650520750000|2022-04-21 05:59:10|463.33|460.53|463.82|461.02|463.82|461.02|463.33|460.53|0
1650520760000|2022-04-21 05:59:20|463.66|460.86|463.33|460.53|463.66|460.86|463.33|460.53|0
1650520770000|2022-04-21 05:59:30|463.49|460.69|463.33|460.53|463.49|460.69|463.17|460.37|0
1650520780000|2022-04-21 05:59:40|463.17|460.37|463.17|460.37|463.17|460.37|463.17|460.37|0
1650520790000|2022-04-21 05:59:50|463|460.2|463.33|460.53|463.49|460.69|463|460.2|0
1650520800000|2022-04-21 06:00:00|463.49|460.69|463|460.2|463.49|460.69|463|460.2|0
1650520810000|2022-04-21 06:00:10|462.84|460.04|463|460.2|463|460.2|462.84|460.04|0
1650520820000|2022-04-21 06:00:20|462.84|460.04|462.84|460.04|462.84|460.04|462.84|460.04|0
1650520830000|2022-04-21 06:00:30|462.68|459.88|461.86|459.06|462.68|459.88|461.86|459.06|0
1650520840000|2022-04-21 06:00:40|461.54|458.74|461.21|458.41|461.7|458.9|461.21|458.41|0
1650520850000|2022-04-21 06:00:50|461.38|458.58|461.38|458.58|461.38|458.58|461.38|458.58|0
1650520860000|2022-04-21 06:01:00|461.54|458.74|462.19|459.39|462.19|459.39|461.54|458.74|0
1650520870000|2022-04-21 06:01:10|462.35|459.55|462.68|459.88|462.68|459.88|462.35|459.55|0
1650520880000|2022-04-21 06:01:20|463|460.2|462.84|460.04|463.17|460.37|462.84|460.04|0
1650520890000|2022-04-21 06:01:30|462.68|459.88|462.52|459.72|462.68|459.88|462.52|459.72|0
1650520900000|2022-04-21 06:01:40|462.35|459.55|462.19|459.39|462.35|459.55|462.19|459.39|0
1650520910000|2022-04-21 06:01:50|462.35|459.55|462.19|459.39|462.35|459.55|462.19|459.39|0
1650520920000|2022-04-21 06:02:00|462.35|459.55|462.19|459.39|462.35|459.55|462.19|459.39|0
1650520930000|2022-04-21 06:02:10|462.03|459.23|462.1|459.3|462.1|459.3|461.86|459.06|0
1650520940000|2022-04-21 06:02:20|462.03|459.23|461.86|459.06|462.03|459.23|461.86|459.06|0
1650520950000|2022-04-21 06:02:30|461.7|458.9|461.7|458.9|461.7|458.9|461.62|458.82|0
1650520960000|2022-04-21 06:02:40|461.86|459.06|462.03|459.23|462.03|459.23|461.86|459.06|0
1650520970000|2022-04-21 06:02:50|462.19|459.39|462.1|459.3|462.19|459.39|462.1|459.3|0
1650520980000|2022-04-21 06:03:00|462.27|459.47|462.35|459.55|462.35|459.55|462.27|459.47|0
1650520990000|2022-04-21 06:03:10|462.27|459.47|462.27|459.47|462.27|459.47|462.27|459.47|0
1650521000000|2022-04-21 06:03:20|462.43|459.63|462.84|460.04|462.84|460.04|462.35|459.55|0
1650521010000|2022-04-21 06:03:30|462.92|460.12|462.68|459.88|462.92|460.12|462.68|459.88|0
1650521020000|2022-04-21 06:03:40|462.84|460.04|462.68|459.88|462.84|460.04|462.68|459.88|0
1650521030000|2022-04-21 06:03:50|462.59|459.79|462.51|459.71|462.59|459.79|462.51|459.71|0
1650521040000|2022-04-21 06:04:00|462.35|459.55|462.35|459.55|462.35|459.55|462.35|459.55|0
1650521050000|2022-04-21 06:04:10|462.43|459.63|462.19|459.39|462.51|459.71|462.19|459.39|0
1650521060000|2022-04-21 06:04:20|461.94|459.14|462.03|459.23|462.03|459.23|461.86|459.06|0
1650521090000|2022-04-21 06:04:50|461.86|459.06|461.94|459.14|461.94|459.14|461.86|459.06|0
1650521100000|2022-04-21 06:05:00|461.86|459.06|462.02|459.22|462.03|459.23|461.86|459.06|0
1650521110000|2022-04-21 06:05:10|461.94|459.14|462.19|459.39|462.19|459.39|461.94|459.14|0
1650521120000|2022-04-21 06:05:20|462.02|459.22|461.86|459.06|462.02|459.22|461.86|459.06|0
1650521130000|2022-04-21 06:05:30|462.02|459.22|462.02|459.22|462.02|459.22|462.02|459.22|0
1650521150000|2022-04-21 06:05:50|462.1|459.3|462.19|459.39|462.19|459.39|462.1|459.3|0
1650521160000|2022-04-21 06:06:00|462.02|459.22|462.02|459.22|462.02|459.22|462.02|459.22|0
1650521170000|2022-04-21 06:06:10|461.86|459.06|461.7|458.9|461.86|459.06|461.7|458.9|0
1650521180000|2022-04-21 06:06:20|461.54|458.74|461.7|458.9|461.7|458.9|461.54|458.74|0
1650521190000|2022-04-21 06:06:30|461.54|458.74|461.54|458.74|461.54|458.74|461.54|458.74|0
1650521200000|2022-04-21 06:06:40|461.7|458.9|461.61|458.81|461.7|458.9|461.54|458.74|0
1650521210000|2022-04-21 06:06:50|461.54|458.74|461.37|458.57|461.54|458.74|461.37|458.57|0
1650521220000|2022-04-21 06:07:00|461.54|458.74|461.61|458.81|461.7|458.9|461.54|458.74|0
1650521230000|2022-04-21 06:07:10|461.7|458.9|461.7|458.9|461.7|458.9|461.7|458.9|0
1650521240000|2022-04-21 06:07:20|462.1|459.3|462.1|459.3|462.1|459.3|462.1|459.3|0
1650521250000|2022-04-21 06:07:30|462.19|459.39|462.35|459.55|462.35|459.55|462.19|459.39|0
1650521270000|2022-04-21 06:07:50|462.1|459.3|462.02|459.22|462.1|459.3|462.02|459.22|0
1650521280000|2022-04-21 06:08:00|462.19|459.39|462.1|459.3|462.35|459.55|462.1|459.3|0
1650521290000|2022-04-21 06:08:10|462.19|459.39|462.26|459.46|462.26|459.46|462.19|459.39|0
1650521300000|2022-04-21 06:08:20|462.35|459.55|462.35|459.55|462.35|459.55|462.35|459.55|0
1650521310000|2022-04-21 06:08:30|462.19|459.39|462.35|459.55|462.35|459.55|462.19|459.39|0
1650521320000|2022-04-21 06:08:40|462.19|459.39|462.19|459.39|462.19|459.39|462.19|459.39|0
1650521330000|2022-04-21 06:08:50|462.02|459.22|462.02|459.22|462.02|459.22|462.02|459.22|0
1650521340000|2022-04-21 06:09:00|461.7|458.9|461.7|458.9|461.7|458.9|461.7|458.9|0
1650521350000|2022-04-21 06:09:10|461.86|459.06|461.86|459.06|461.86|459.06|461.86|459.06|0
1650521360000|2022-04-21 06:09:20|461.53|458.73|461.53|458.73|461.53|458.73|461.53|458.73|0
1650521370000|2022-04-21 06:09:30|461.45|458.65|461.45|458.65|461.45|458.65|461.45|458.65|0
1650521380000|2022-04-21 06:09:40|461.37|458.57|461.37|458.57|461.37|458.57|461.37|458.57|0
1650521400000|2022-04-21 06:10:00|461.53|458.73|461.53|458.73|461.53|458.73|461.53|458.73|0
1650521430000|2022-04-21 06:10:30|461.37|458.57|461.37|458.57|461.53|458.73|461.37|458.57|0
1650521440000|2022-04-21 06:10:40|461.05|458.25|461.12|458.32|461.21|458.41|461.05|458.25|0
1650521450000|2022-04-21 06:10:50|461.21|458.41|461.21|458.41|461.21|458.41|461.05|458.25|0
1650521460000|2022-04-21 06:11:00|461.05|458.25|461.05|458.25|461.21|458.41|461.05|458.25|0
1650521470000|2022-04-21 06:11:10|461.21|458.41|461.21|458.41|461.21|458.41|461.12|458.32|0
1650521480000|2022-04-21 06:11:20|461.29|458.49|461.29|458.49|461.29|458.49|461.29|458.49|0
1650521490000|2022-04-21 06:11:30|461.37|458.57|461.7|458.9|461.7|458.9|461.37|458.57|0
1650521500000|2022-04-21 06:11:40|461.86|459.06|461.94|459.14|461.94|459.14|461.77|458.97|0
1650521510000|2022-04-21 06:11:50|461.86|459.06|461.37|458.57|462.02|459.22|461.05|458.25|0
1650521520000|2022-04-21 06:12:00|461.53|458.73|461.77|458.97|461.77|458.97|461.53|458.73|0
1650521530000|2022-04-21 06:12:10|461.7|458.9|461.7|458.9|461.7|458.9|461.7|458.9|0
1650521540000|2022-04-21 06:12:20|461.53|458.73|461.53|458.73|461.53|458.73|461.53|458.73|0
1650521550000|2022-04-21 06:12:30|461.37|458.57|461.05|458.25|461.37|458.57|461.05|458.25|0
1650521560000|2022-04-21 06:12:40|461.21|458.41|461.21|458.41|461.29|458.49|461.21|458.41|0
1650521570000|2022-04-21 06:12:50|461.29|458.49|461.37|458.57|461.37|458.57|461.29|458.49|0
1650521580000|2022-04-21 06:13:00|460.88|458.08|460.88|458.08|460.88|458.08|460.72|457.92|0
1650521590000|2022-04-21 06:13:10|460.72|457.92|460.72|457.92|460.72|457.92|460.72|457.92|0
1650521600000|2022-04-21 06:13:20|460.23|457.43|460.07|457.27|460.39|457.59|460.07|457.27|0
1650521610000|2022-04-21 06:13:30|459.58|456.78|459.74|456.94|459.74|456.94|459.5|456.7|0
1650521620000|2022-04-21 06:13:40|460.07|457.27|460.39|457.59|460.39|457.59|460.07|457.27|0
1650521630000|2022-04-21 06:13:50|460.56|457.76|459.74|456.94|460.56|457.76|459.74|456.94|0
1650521640000|2022-04-21 06:14:00|459.66|456.86|459.99|457.19|459.99|457.19|459.66|456.86|0
1650521650000|2022-04-21 06:14:10|460.15|457.35|460.07|457.27|460.23|457.43|460.07|457.27|0
1650521660000|2022-04-21 06:14:20|459.91|457.11|459.91|457.11|459.91|457.11|459.74|456.94|0
1650521670000|2022-04-21 06:14:30|460.07|457.27|459.98|457.18|460.07|457.27|459.98|457.18|0
1650521680000|2022-04-21 06:14:40|460.07|457.27|460.07|457.27|460.07|457.27|460.07|457.27|0
1650521690000|2022-04-21 06:14:50|460.23|457.43|460.23|457.43|460.23|457.43|460.23|457.43|0
1650521700000|2022-04-21 06:15:00|459.91|457.11|460.07|457.27|460.15|457.35|459.91|457.11|0
1650521710000|2022-04-21 06:15:10|459.82|457.02|459.91|457.11|459.91|457.11|459.82|457.02|0
1650521720000|2022-04-21 06:15:20|459.82|457.02|459.74|456.94|459.82|457.02|459.58|456.78|0
1650521730000|2022-04-21 06:15:30|459.58|456.78|459.09|456.29|459.58|456.78|459.09|456.29|0
1650521740000|2022-04-21 06:15:40|459.26|456.46|459.09|456.29|459.26|456.46|459.09|456.29|0
1650521750000|2022-04-21 06:15:50|459.01|456.21|459.09|456.29|459.09|456.29|459.01|456.21|0
1650521760000|2022-04-21 06:16:00|458.93|456.13|458.93|456.13|459.09|456.29|458.93|456.13|0
1650521770000|2022-04-21 06:16:10|459.09|456.29|459.26|456.46|459.26|456.46|459.09|456.29|0
1650521780000|2022-04-21 06:16:20|459.42|456.62|459.42|456.62|459.42|456.62|459.26|456.46|0
1650521790000|2022-04-21 06:16:30|459.58|456.78|459.58|456.78|459.58|456.78|459.58|456.78|0
1650521800000|2022-04-21 06:16:40|459.42|456.62|459.42|456.62|459.58|456.78|459.42|456.62|0
1650521810000|2022-04-21 06:16:50|459.58|456.78|459.09|456.29|459.58|456.78|459.09|456.29|0
1650521820000|2022-04-21 06:17:00|458.93|456.13|458.28|455.48|458.93|456.13|458.28|455.48|0
1650521830000|2022-04-21 06:17:10|458.45|455.65|458.61|455.81|458.61|455.81|458.45|455.65|0
1650521840000|2022-04-21 06:17:20|458.77|455.97|459.01|456.21|459.09|456.29|458.61|455.81|0
1650521850000|2022-04-21 06:17:30|459.09|456.29|458.93|456.13|459.09|456.29|458.93|456.13|0
1650521860000|2022-04-21 06:17:40|459.01|456.21|458.93|456.13|459.01|456.21|458.93|456.13|0
1650521870000|2022-04-21 06:17:50|458.85|456.05|458.77|455.97|458.85|456.05|458.77|455.97|0
1650521880000|2022-04-21 06:18:00|458.61|455.81|458.77|455.97|458.77|455.97|458.44|455.64|0
1650521890000|2022-04-21 06:18:10|458.93|456.13|458.93|456.13|458.93|456.13|458.93|456.13|0
1650521900000|2022-04-21 06:18:20|458.77|455.97|458.68|455.88|458.77|455.97|458.61|455.81|0
1650521910000|2022-04-21 06:18:30|458.77|455.97|458.85|456.05|458.85|456.05|458.77|455.97|0
1650521920000|2022-04-21 06:18:40|458.93|456.13|458.77|455.97|458.93|456.13|458.77|455.97|0
1650521930000|2022-04-21 06:18:50|458.93|456.13|459.09|456.29|459.09|456.29|458.93|456.13|0
1650521940000|2022-04-21 06:19:00|459.26|456.46|459.42|456.62|459.42|456.62|459.26|456.46|0
1650521950000|2022-04-21 06:19:10|459.33|456.53|459.42|456.62|459.42|456.62|459.33|456.53|0
1650521960000|2022-04-21 06:19:20|459.58|456.78|459.58|456.78|459.58|456.78|459.58|456.78|0
1650521970000|2022-04-21 06:19:30|459.74|456.94|459.74|456.94|459.74|456.94|459.74|456.94|0
1650521980000|2022-04-21 06:19:40|459.82|457.02|459.74|456.94|459.82|457.02|459.74|456.94|0
1650521990000|2022-04-21 06:19:50|459.58|456.78|459.74|456.94|459.74|456.94|459.58|456.78|0
1650522000000|2022-04-21 06:20:00|459.42|456.62|459.42|456.62|459.42|456.62|459.42|456.62|0
1650522010000|2022-04-21 06:20:10|459.58|456.78|459.9|457.1|459.9|457.1|459.58|456.78|0
1650522020000|2022-04-21 06:20:20|460.07|457.27|460.39|457.59|460.39|457.59|460.07|457.27|0
1650522030000|2022-04-21 06:20:30|460.23|457.43|460.55|457.75|460.55|457.75|460.23|457.43|0
1650522040000|2022-04-21 06:20:40|460.39|457.59|460.47|457.67|460.55|457.75|460.39|457.59|0
1650522050000|2022-04-21 06:20:50|460.55|457.75|460.88|458.08|460.88|458.08|460.55|457.75|0
1650522060000|2022-04-21 06:21:00|460.72|457.92|460.72|457.92|460.88|458.08|460.72|457.92|0
1650522070000|2022-04-21 06:21:10|460.55|457.75|460.55|457.75|460.72|457.92|460.55|457.75|0
1650522080000|2022-04-21 06:21:20|460.72|457.92|460.55|457.75|460.72|457.92|460.55|457.75|0
1650522090000|2022-04-21 06:21:30|460.47|457.67|460.72|457.92|460.72|457.92|460.47|457.67|0
1650522100000|2022-04-21 06:21:40|460.88|458.08|460.72|457.92|460.88|458.08|460.63|457.83|0
1650522110000|2022-04-21 06:21:50|460.55|457.75|460.72|457.92|460.72|457.92|460.55|457.75|0
1650522120000|2022-04-21 06:22:00|460.88|458.08|460.88|458.08|460.88|458.08|460.88|458.08|0
1650522130000|2022-04-21 06:22:10|460.72|457.92|460.72|457.92|460.72|457.92|460.55|457.75|0
1650522150000|2022-04-21 06:22:30|460.55|457.75|460.63|457.83|460.63|457.83|460.55|457.75|0
1650522160000|2022-04-21 06:22:40|460.55|457.75|460.72|457.92|460.72|457.92|460.55|457.75|0
1650522170000|2022-04-21 06:22:50|460.55|457.75|460.55|457.75|460.55|457.75|460.55|457.75|0
1650522180000|2022-04-21 06:23:00|460.63|457.83|460.72|457.92|460.72|457.92|460.55|457.75|0
1650522190000|2022-04-21 06:23:10|460.79|457.99|461.04|458.24|461.04|458.24|460.79|457.99|0
1650522200000|2022-04-21 06:23:20|460.96|458.16|460.88|458.08|461.04|458.24|460.88|458.08|0
1650522210000|2022-04-21 06:23:30|460.96|458.16|460.88|458.08|460.96|458.16|460.88|458.08|0
1650522220000|2022-04-21 06:23:40|460.72|457.92|460.72|457.92|460.72|457.92|460.55|457.75|0
1650522230000|2022-04-21 06:23:50|460.63|457.83|460.63|457.83|460.63|457.83|460.63|457.83|0
1650522240000|2022-04-21 06:24:00|460.55|457.75|460.23|457.43|460.55|457.75|460.23|457.43|0
1650522250000|2022-04-21 06:24:10|460.39|457.59|460.55|457.75|460.55|457.75|460.39|457.59|0
1650522260000|2022-04-21 06:24:20|460.39|457.59|460.39|457.59|460.39|457.59|460.39|457.59|0
1650522270000|2022-04-21 06:24:30|460.23|457.43|460.39|457.59|460.39|457.59|460.23|457.43|0
1650522280000|2022-04-21 06:24:40|460.55|457.75|460.55|457.75|460.55|457.75|460.39|457.59|0
1650522300000|2022-04-21 06:25:00|460.39|457.59|460.06|457.26|460.39|457.59|460.06|457.26|0
1650522310000|2022-04-21 06:25:10|460.23|457.43|460.39|457.59|460.39|457.59|460.23|457.43|0
1650522320000|2022-04-21 06:25:20|460.23|457.43|460.23|457.43|460.23|457.43|460.23|457.43|0
1650522330000|2022-04-21 06:25:30|460.39|457.59|460.39|457.59|460.39|457.59|460.39|457.59|0
1650522340000|2022-04-21 06:25:40|460.3|457.5|460.3|457.5|460.3|457.5|460.3|457.5|0
1650522350000|2022-04-21 06:25:50|460.23|457.43|460.23|457.43|460.3|457.5|460.23|457.43|0
1650522360000|2022-04-21 06:26:00|460.06|457.26|460.06|457.26|460.06|457.26|459.9|457.1|0
1650522370000|2022-04-21 06:26:10|460.23|457.43|460.23|457.43|460.23|457.43|460.14|457.34|0
1650522380000|2022-04-21 06:26:20|460.06|457.26|460.14|457.34|460.23|457.43|460.06|457.26|0
1650522390000|2022-04-21 06:26:30|460.06|457.26|460.06|457.26|460.14|457.34|460.06|457.26|0
1650522400000|2022-04-21 06:26:40|459.9|457.1|460.06|457.26|460.06|457.26|459.9|457.1|0
1650522410000|2022-04-21 06:26:50|459.98|457.18|459.9|457.1|459.98|457.18|459.9|457.1|0
1650522440000|2022-04-21 06:27:20|459.74|456.94|460.06|457.26|460.06|457.26|459.74|456.94|0
1650522460000|2022-04-21 06:27:40|460.23|457.43|460.39|457.59|460.39|457.59|460.23|457.43|0
1650522470000|2022-04-21 06:27:50|460.55|457.75|460.55|457.75|460.55|457.75|460.55|457.75|0
1650522480000|2022-04-21 06:28:00|460.88|458.08|460.88|458.08|460.88|458.08|460.71|457.91|0
1650522490000|2022-04-21 06:28:10|460.71|457.91|460.71|457.91|460.71|457.91|460.71|457.91|0
1650522500000|2022-04-21 06:28:20|460.55|457.75|460.55|457.75|460.55|457.75|460.55|457.75|0
1650522510000|2022-04-21 06:28:30|460.47|457.67|460.55|457.75|460.55|457.75|460.47|457.67|0
1650522530000|2022-04-21 06:28:50|460.47|457.67|460.47|457.67|460.47|457.67|460.47|457.67|0
1650522540000|2022-04-21 06:29:00|460.55|457.75|461.04|458.24|461.04|458.24|460.55|457.75|0
1650522550000|2022-04-21 06:29:10|461.2|458.4|461.04|458.24|461.2|458.4|461.04|458.24|0
1650522560000|2022-04-21 06:29:20|461.2|458.4|461.2|458.4|461.2|458.4|461.2|458.4|0
1650522570000|2022-04-21 06:29:30|461.36|458.56|461.2|458.4|461.36|458.56|461.2|458.4|0
1650522580000|2022-04-21 06:29:40|461.36|458.56|460.88|458.08|461.36|458.56|460.88|458.08|0
1650522600000|2022-04-21 06:30:00|460.95|458.15|460.95|458.15|460.95|458.15|460.87|458.07|0
1650522610000|2022-04-21 06:30:10|460.87|458.07|461.04|458.24|461.04|458.24|460.87|458.07|0
1650522620000|2022-04-21 06:30:20|460.95|458.15|461.2|458.4|461.2|458.4|460.95|458.15|0
1650522630000|2022-04-21 06:30:30|461.36|458.56|461.53|458.73|461.53|458.73|461.2|458.4|0
1650522640000|2022-04-21 06:30:40|461.36|458.56|461.2|458.4|461.36|458.56|461.2|458.4|0
1650522650000|2022-04-21 06:30:50|461.04|458.24|461.12|458.32|461.12|458.32|460.87|458.07|0
1650522660000|2022-04-21 06:31:00|461.04|458.24|460.55|457.75|461.04|458.24|460.55|457.75|0
1650522670000|2022-04-21 06:31:10|460.22|457.42|460.39|457.59|460.39|457.59|460.22|457.42|0
1650522680000|2022-04-21 06:31:20|460.06|457.26|459.9|457.1|460.06|457.26|459.9|457.1|0
1650522690000|2022-04-21 06:31:30|459.81|457.01|460.06|457.26|460.06|457.26|459.81|457.01|0
1650522700000|2022-04-21 06:31:40|459.9|457.1|460.06|457.26|460.06|457.26|459.9|457.1|0
1650522710000|2022-04-21 06:31:50|460.39|457.59|460.39|457.59|460.55|457.75|460.39|457.59|0
1650522720000|2022-04-21 06:32:00|460.22|457.42|460.22|457.42|460.39|457.59|460.22|457.42|0
1650522730000|2022-04-21 06:32:10|460.06|457.26|460.06|457.26|460.06|457.26|459.9|457.1|0
1650522740000|2022-04-21 06:32:20|460.3|457.5|460.06|457.26|460.3|457.5|460.06|457.26|0
1650522750000|2022-04-21 06:32:30|459.98|457.18|460.14|457.34|460.22|457.42|459.98|457.18|0
1650522760000|2022-04-21 06:32:40|460.06|457.26|460.06|457.26|460.06|457.26|460.06|457.26|0
1650522770000|2022-04-21 06:32:50|459.9|457.1|459.98|457.18|459.98|457.18|459.9|457.1|0
1650522780000|2022-04-21 06:33:00|460.55|457.75|460.22|457.42|460.55|457.75|460.22|457.42|0
1650522790000|2022-04-21 06:33:10|460.39|457.59|460.55|457.75|460.71|457.91|460.39|457.59|0
1650522800000|2022-04-21 06:33:20|460.46|457.66|460.06|457.26|460.46|457.66|460.06|457.26|0
1650522810000|2022-04-21 06:33:30|460.22|457.42|460.22|457.42|460.22|457.42|460.22|457.42|0
1650522820000|2022-04-21 06:33:40|460.06|457.26|460.06|457.26|460.06|457.26|459.9|457.1|0
1650522830000|2022-04-21 06:33:50|459.9|457.1|459.81|457.01|460.06|457.26|459.81|457.01|0
1650522840000|2022-04-21 06:34:00|459.74|456.94|459.74|456.94|459.74|456.94|459.65|456.85|0
1650522850000|2022-04-21 06:34:10|459.65|456.85|459.65|456.85|459.74|456.94|459.65|456.85|0
1650522860000|2022-04-21 06:34:20|459.74|456.94|459.57|456.77|459.74|456.94|459.57|456.77|0
1650522870000|2022-04-21 06:34:30|459.74|456.94|459.74|456.94|459.9|457.1|459.74|456.94|0
1650522880000|2022-04-21 06:34:40|459.81|457.01|459.74|456.94|459.81|457.01|459.74|456.94|0
1650522890000|2022-04-21 06:34:50|459.57|456.77|459.74|456.94|459.74|456.94|459.57|456.77|0
1650522900000|2022-04-21 06:35:00|459.65|456.85|459.57|456.77|459.65|456.85|459.57|456.77|0
1650522910000|2022-04-21 06:35:10|459.74|456.94|459.57|456.77|459.74|456.94|459.57|456.77|0
1650522920000|2022-04-21 06:35:20|459.74|456.94|459.74|456.94|459.74|456.94|459.74|456.94|0
1650522930000|2022-04-21 06:35:30|459.65|456.85|459.57|456.77|459.65|456.85|459.57|456.77|0
1650522940000|2022-04-21 06:35:40|459.73|456.93|459.73|456.93|459.73|456.93|459.73|456.93|0
1650522950000|2022-04-21 06:35:50|459.57|456.77|459.73|456.93|459.73|456.93|459.57|456.77|0
1650522960000|2022-04-21 06:36:00|459.9|457.1|459.81|457.01|459.9|457.1|459.81|457.01|0
1650522970000|2022-04-21 06:36:10|459.9|457.1|459.98|457.18|460.06|457.26|459.9|457.1|0
1650522980000|2022-04-21 06:36:20|460.06|457.26|460.22|457.42|460.22|457.42|460.06|457.26|0
1650522990000|2022-04-21 06:36:30|460.06|457.26|460.06|457.26|460.06|457.26|460.06|457.26|0
1650523000000|2022-04-21 06:36:40|460.14|457.34|460.06|457.26|460.22|457.42|460.06|457.26|0
1650523010000|2022-04-21 06:36:50|460.22|457.42|460.06|457.26|460.22|457.42|460.06|457.26|0
1650523020000|2022-04-21 06:37:00|460.22|457.42|459.9|457.1|460.22|457.42|459.9|457.1|0
1650523030000|2022-04-21 06:37:10|460.06|457.26|460.22|457.42|460.22|457.42|460.06|457.26|0
1650523040000|2022-04-21 06:37:20|460.38|457.58|460.38|457.58|460.38|457.58|460.38|457.58|0
1650523050000|2022-04-21 06:37:30|460.22|457.42|460.22|457.42|460.22|457.42|460.22|457.42|0
1650523060000|2022-04-21 06:37:40|460.06|457.26|460.22|457.42|460.22|457.42|460.06|457.26|0
1650523070000|2022-04-21 06:37:50|460.14|457.34|460.3|457.5|460.3|457.5|460.14|457.34|0
1650523080000|2022-04-21 06:38:00|460.22|457.42|460.55|457.75|460.71|457.91|460.22|457.42|0
1650523090000|2022-04-21 06:38:10|460.22|457.42|459.9|457.1|460.3|457.5|459.73|456.93|0
1650523100000|2022-04-21 06:38:20|460.06|457.26|460.38|457.58|460.38|457.58|460.06|457.26|0
1650523110000|2022-04-21 06:38:30|460.14|457.34|460.22|457.42|460.22|457.42|460.14|457.34|0
1650523120000|2022-04-21 06:38:40|459.9|457.1|459.9|457.1|460.06|457.26|459.9|457.1|0
1650523130000|2022-04-21 06:38:50|459.97|457.17|459.9|457.1|459.97|457.17|459.9|457.1|0
1650523140000|2022-04-21 06:39:00|459.97|457.17|459.9|457.1|459.97|457.17|459.9|457.1|0
1650523150000|2022-04-21 06:39:10|459.97|457.17|459.57|456.77|459.97|457.17|459.57|456.77|0
1650523160000|2022-04-21 06:39:20|459.41|456.61|459.41|456.61|459.41|456.61|459.25|456.45|0
1650523170000|2022-04-21 06:39:30|459.9|457.1|459.65|456.85|459.9|457.1|459.57|456.77|0
1650523180000|2022-04-21 06:39:40|459.57|456.77|459.57|456.77|459.57|456.77|459.57|456.77|0
1650523190000|2022-04-21 06:39:50|459.9|457.1|459.97|457.17|459.97|457.17|459.81|457.01|0
1650523200000|2022-04-21 06:40:00|460.06|457.26|459.97|457.17|460.06|457.26|459.97|457.17|0
1650523210000|2022-04-21 06:40:10|460.06|457.26|460.06|457.26|460.22|457.42|460.06|457.26|0
1650523220000|2022-04-21 06:40:20|459.97|457.17|460.06|457.26|460.06|457.26|459.97|457.17|0
1650523230000|2022-04-21 06:40:30|460.38|457.58|460.22|457.42|460.38|457.58|460.22|457.42|0
1650523250000|2022-04-21 06:40:50|460.38|457.58|460.46|457.66|460.46|457.66|460.38|457.58|0
1650523260000|2022-04-21 06:41:00|460.38|457.58|460.22|457.42|460.46|457.66|460.22|457.42|0
1650523270000|2022-04-21 06:41:10|460.38|457.58|460.3|457.5|460.38|457.58|460.3|457.5|0
1650523280000|2022-04-21 06:41:20|460.38|457.58|460.38|457.58|460.38|457.58|460.3|457.5|0
1650523290000|2022-04-21 06:41:30|460.22|457.42|460.14|457.34|460.22|457.42|460.14|457.34|0
1650523300000|2022-04-21 06:41:40|460.38|457.58|460.22|457.42|460.38|457.58|460.22|457.42|0
1650523310000|2022-04-21 06:41:50|460.3|457.5|460.22|457.42|460.3|457.5|460.22|457.42|0
1650523320000|2022-04-21 06:42:00|460.38|457.58|460.71|457.91|460.71|457.91|460.38|457.58|0
1650523330000|2022-04-21 06:42:10|460.78|457.98|460.71|457.91|460.87|458.07|460.71|457.91|0
1650523340000|2022-04-21 06:42:20|460.87|458.07|460.78|457.98|460.87|458.07|460.78|457.98|0
1650523350000|2022-04-21 06:42:30|460.87|458.07|460.78|457.98|460.87|458.07|460.78|457.98|0
1650523360000|2022-04-21 06:42:40|460.54|457.74|460.54|457.74|460.54|457.74|460.46|457.66|0
1650523380000|2022-04-21 06:43:00|460.38|457.58|460.38|457.58|460.38|457.58|460.38|457.58|0
1650523390000|2022-04-21 06:43:10|460.46|457.66|460.54|457.74|460.54|457.74|460.46|457.66|0
1650523400000|2022-04-21 06:43:20|460.38|457.58|460.38|457.58|460.38|457.58|460.38|457.58|0
1650523410000|2022-04-21 06:43:30|460.54|457.74|460.78|457.98|460.78|457.98|460.54|457.74|0
1650523420000|2022-04-21 06:43:40|460.87|458.07|461.03|458.23|461.03|458.23|460.87|458.07|0
1650523430000|2022-04-21 06:43:50|460.95|458.15|461.19|458.39|461.19|458.39|460.95|458.15|0
1650523440000|2022-04-21 06:44:00|461.03|458.23|460.95|458.15|461.03|458.23|460.95|458.15|0
1650523450000|2022-04-21 06:44:10|460.87|458.07|460.87|458.07|460.87|458.07|460.87|458.07|0
1650523460000|2022-04-21 06:44:20|461.03|458.23|461.03|458.23|461.03|458.23|460.87|458.07|0
1650523470000|2022-04-21 06:44:30|461.19|458.39|461.11|458.31|461.19|458.39|461.03|458.23|0
1650523480000|2022-04-21 06:44:40|461.19|458.39|461.19|458.39|461.19|458.39|461.19|458.39|0
1650523490000|2022-04-21 06:44:50|461.03|458.23|460.54|457.74|461.03|458.23|460.54|457.74|0
1650523500000|2022-04-21 06:45:00|460.38|457.58|460.22|457.42|460.54|457.74|460.22|457.42|0
1650523510000|2022-04-21 06:45:10|460.38|457.58|460.38|457.58|460.38|457.58|460.38|457.58|0
1650523520000|2022-04-21 06:45:20|460.46|457.66|460.46|457.66|460.46|457.66|460.46|457.66|0
1650523530000|2022-04-21 06:45:30|460.54|457.74|460.54|457.74|460.54|457.74|460.38|457.58|0
1650523540000|2022-04-21 06:45:40|460.62|457.82|460.62|457.82|460.62|457.82|460.62|457.82|0
1650523550000|2022-04-21 06:45:50|460.71|457.91|460.87|458.07|460.87|458.07|460.71|457.91|0
1650523560000|2022-04-21 06:46:00|460.71|457.91|460.87|458.07|460.87|458.07|460.71|457.91|0
1650523570000|2022-04-21 06:46:10|461.19|458.39|461.36|458.56|461.36|458.56|461.19|458.39|0
1650523580000|2022-04-21 06:46:20|461.43|458.63|461.36|458.56|461.43|458.63|461.36|458.56|0
1650523590000|2022-04-21 06:46:30|461.52|458.72|461.52|458.72|461.52|458.72|461.36|458.56|0
1650523600000|2022-04-21 06:46:40|461.6|458.8|461.84|459.04|461.84|459.04|461.6|458.8|0
1650523610000|2022-04-21 06:46:50|461.76|458.96|461.68|458.88|461.84|459.04|461.68|458.88|0
1650523620000|2022-04-21 06:47:00|461.52|458.72|461.52|458.72|461.52|458.72|461.36|458.56|0
1650523630000|2022-04-21 06:47:10|461.43|458.63|461.19|458.39|461.52|458.72|461.19|458.39|0
1650523640000|2022-04-21 06:47:20|461.03|458.23|461.19|458.39|461.19|458.39|461.03|458.23|0
1650523650000|2022-04-21 06:47:30|461.11|458.31|461.03|458.23|461.11|458.31|461.03|458.23|0
1650523660000|2022-04-21 06:47:40|460.87|458.07|460.87|458.07|461.03|458.23|460.87|458.07|0
1650523670000|2022-04-21 06:47:50|461.03|458.23|461.19|458.39|461.19|458.39|461.03|458.23|0
1650523690000|2022-04-21 06:48:10|461.03|458.23|461.19|458.39|461.19|458.39|461.03|458.23|0
1650523710000|2022-04-21 06:48:30|460.94|458.14|461.19|458.39|461.19|458.39|460.94|458.14|0
1650523720000|2022-04-21 06:48:40|461.03|458.23|461.19|458.39|461.19|458.39|461.03|458.23|0
1650523730000|2022-04-21 06:48:50|461.03|458.23|461.03|458.23|461.03|458.23|461.03|458.23|0
1650523740000|2022-04-21 06:49:00|460.87|458.07|460.94|458.14|460.94|458.14|460.87|458.07|0
1650523750000|2022-04-21 06:49:10|460.87|458.07|460.7|457.9|460.87|458.07|460.7|457.9|0
1650523770000|2022-04-21 06:49:30|460.54|457.74|460.62|457.82|460.7|457.9|460.54|457.74|0
1650523780000|2022-04-21 06:49:40|460.7|457.9|460.87|458.07|460.87|458.07|460.7|457.9|0
1650523790000|2022-04-21 06:49:50|461.11|458.31|461.11|458.31|461.11|458.31|461.11|458.31|0
1650523800000|2022-04-21 06:50:00|461.03|458.23|461.03|458.23|461.03|458.23|460.94|458.14|0
1650523810000|2022-04-21 06:50:10|460.94|458.14|460.94|458.14|460.94|458.14|460.94|458.14|0
1650523820000|2022-04-21 06:50:20|461.03|458.23|460.94|458.14|461.19|458.39|460.94|458.14|0
1650523830000|2022-04-21 06:50:30|460.87|458.07|460.87|458.07|460.87|458.07|460.87|458.07|0
1650523840000|2022-04-21 06:50:40|460.7|457.9|460.7|457.9|460.7|457.9|460.7|457.9|0
1650523850000|2022-04-21 06:50:50|460.54|457.74|460.54|457.74|460.54|457.74|460.54|457.74|0
1650523860000|2022-04-21 06:51:00|460.7|457.9|460.7|457.9|460.7|457.9|460.7|457.9|0
1650523870000|2022-04-21 06:51:10|460.38|457.58|460.22|457.42|460.38|457.58|460.22|457.42|0
1650523880000|2022-04-21 06:51:20|460.38|457.58|460.38|457.58|460.46|457.66|460.38|457.58|0
1650523890000|2022-04-21 06:51:30|460.46|457.66|460.38|457.58|460.46|457.66|460.38|457.58|0
1650523900000|2022-04-21 06:51:40|460.46|457.66|460.54|457.74|460.54|457.74|460.38|457.58|0
1650523910000|2022-04-21 06:51:50|460.7|457.9|460.78|457.98|460.78|457.98|460.7|457.9|0
1650523920000|2022-04-21 06:52:00|460.87|458.07|460.7|457.9|460.87|458.07|460.7|457.9|0
1650523930000|2022-04-21 06:52:10|460.54|457.74|461.03|458.23|461.03|458.23|460.54|457.74|0
1650523940000|2022-04-21 06:52:20|461.19|458.39|460.94|458.14|461.19|458.39|460.94|458.14|0
1650523950000|2022-04-21 06:52:30|460.86|458.06|460.86|458.06|460.86|458.06|460.78|457.98|0
1650523960000|2022-04-21 06:52:40|460.54|457.74|460.54|457.74|460.54|457.74|460.54|457.74|0
1650523970000|2022-04-21 06:52:50|460.38|457.58|460.54|457.74|460.54|457.74|460.38|457.58|0
1650523980000|2022-04-21 06:53:00|460.38|457.58|460.62|457.82|460.62|457.82|460.38|457.58|0
1650523990000|2022-04-21 06:53:10|460.7|457.9|460.45|457.65|460.7|457.9|460.45|457.65|0
1650524000000|2022-04-21 06:53:20|460.54|457.74|460.54|457.74|460.7|457.9|460.54|457.74|0
1650524010000|2022-04-21 06:53:30|460.62|457.82|460.78|457.98|460.78|457.98|460.54|457.74|0
1650524020000|2022-04-21 06:53:40|460.7|457.9|460.7|457.9|460.7|457.9|460.7|457.9|0
1650524030000|2022-04-21 06:53:50|460.78|457.98|460.78|457.98|460.78|457.98|460.7|457.9|0
1650524040000|2022-04-21 06:54:00|460.86|458.06|461.03|458.23|461.03|458.23|460.86|458.06|0
1650524050000|2022-04-21 06:54:10|461.19|458.39|460.86|458.06|461.19|458.39|460.86|458.06|0
1650524060000|2022-04-21 06:54:20|460.94|458.14|460.94|458.14|460.94|458.14|460.94|458.14|0
1650524070000|2022-04-21 06:54:30|460.86|458.06|460.78|457.98|460.86|458.06|460.78|457.98|0
1650524080000|2022-04-21 06:54:40|461.19|458.39|461.19|458.39|461.19|458.39|461.03|458.23|0
1650524090000|2022-04-21 06:54:50|461.35|458.55|461.84|459.04|461.84|459.04|461.35|458.55|0
1650524100000|2022-04-21 06:55:00|462.08|459.28|461.92|459.12|462.08|459.28|461.92|459.12|0
1650524110000|2022-04-21 06:55:10|462|459.2|461.84|459.04|462|459.2|461.84|459.04|0
1650524120000|2022-04-21 06:55:20|461.92|459.12|461.84|459.04|461.92|459.12|461.84|459.04|0
1650524130000|2022-04-21 06:55:30|461.75|458.95|461.84|459.04|461.84|459.04|461.75|458.95|0
1650524140000|2022-04-21 06:55:40|461.68|458.88|461.75|458.95|461.75|458.95|461.68|458.88|0
1650524150000|2022-04-21 06:55:50|461.84|459.04|461.84|459.04|461.84|459.04|461.75|458.95|0
1650524160000|2022-04-21 06:56:00|461.92|459.12|462|459.2|462|459.2|461.92|459.12|0
1650524170000|2022-04-21 06:56:10|462.49|459.69|462.49|459.69|462.49|459.69|462.49|459.69|0
1650524180000|2022-04-21 06:56:20|462.65|459.85|462.82|460.02|462.82|460.02|462.65|459.85|0
1650524190000|2022-04-21 06:56:30|462.89|460.09|462.89|460.09|462.89|460.09|462.89|460.09|0
1650524200000|2022-04-21 06:56:40|462.98|460.18|462.98|460.18|462.98|460.18|462.98|460.18|0
1650524210000|2022-04-21 06:56:50|462.82|460.02|462.98|460.18|462.98|460.18|462.82|460.02|0
1650524220000|2022-04-21 06:57:00|463.3|460.5|463.38|460.58|463.47|460.67|463.3|460.5|0
1650524230000|2022-04-21 06:57:10|463.3|460.5|463.14|460.34|463.3|460.5|463.14|460.34|0
1650524240000|2022-04-21 06:57:20|463.22|460.42|463.3|460.5|463.3|460.5|463.22|460.42|0
1650524250000|2022-04-21 06:57:30|463.14|460.34|462.82|460.02|463.14|460.34|462.82|460.02|0
1650524260000|2022-04-21 06:57:40|462.65|459.85|462.65|459.85|462.82|460.02|462.65|459.85|0
1650524270000|2022-04-21 06:57:50|462.49|459.69|462.33|459.53|462.49|459.69|462.33|459.53|0
1650524280000|2022-04-21 06:58:00|462.49|459.69|462.33|459.53|462.49|459.69|462.33|459.53|0
1650524290000|2022-04-21 06:58:10|462.16|459.36|462.16|459.36|462.24|459.44|462.16|459.36|0
1650524300000|2022-04-21 06:58:20|462.33|459.53|462.33|459.53|462.33|459.53|462.33|459.53|0
1650524310000|2022-04-21 06:58:30|462.16|459.36|462.16|459.36|462.16|459.36|462.16|459.36|0
1650524320000|2022-04-21 06:58:40|462.33|459.53|462.49|459.69|462.49|459.69|462.33|459.53|0
1650524330000|2022-04-21 06:58:50|462.4|459.6|462.65|459.85|462.81|460.01|462.4|459.6|0
1650524340000|2022-04-21 06:59:00|462.81|460.01|462.65|459.85|462.81|460.01|462.65|459.85|0
1650524350000|2022-04-21 06:59:10|462.49|459.69|462.33|459.53|462.49|459.69|462.33|459.53|0
1650524360000|2022-04-21 06:59:20|462|459.2|462.4|459.6|462.49|459.69|462|459.2|0
1650524370000|2022-04-21 06:59:30|462.33|459.53|462.65|459.85|462.65|459.85|462.33|459.53|0
1650524380000|2022-04-21 06:59:40|462.49|459.69|462.65|459.85|462.65|459.85|462.49|459.69|0
1650524390000|2022-04-21 06:59:50|462.49|459.69|462.49|459.69|462.49|459.69|462.49|459.69|0
1650524400000|2022-04-21 07:00:00|463.14|460.34|462.49|459.69|463.14|460.34|462.49|459.69|0
1650524410000|2022-04-21 07:00:10|462|459.2|461.67|458.87|462|459.2|461.67|458.87|0
1650524420000|2022-04-21 07:00:20|461.51|458.71|460.86|458.06|461.51|458.71|460.86|458.06|0
1650524430000|2022-04-21 07:00:30|461.19|458.39|460.86|458.06|461.19|458.39|460.86|458.06|0
1650524440000|2022-04-21 07:00:40|461.02|458.22|459.89|457.09|461.02|458.22|459.89|457.09|0
1650524450000|2022-04-21 07:00:50|460.29|457.49|460.86|458.06|460.86|458.06|460.29|457.49|0
1650524460000|2022-04-21 07:01:00|460.7|457.9|460.61|457.81|460.7|457.9|460.54|457.74|0
1650524470000|2022-04-21 07:01:10|460.21|457.41|460.54|457.74|460.54|457.74|460.21|457.41|0
1650524480000|2022-04-21 07:01:20|460.7|457.9|461.02|458.22|461.02|458.22|460.7|457.9|0
1650524490000|2022-04-21 07:01:30|460.86|458.06|460.05|457.25|460.86|458.06|460.05|457.25|0
1650524500000|2022-04-21 07:01:40|460.13|457.33|460.21|457.41|460.37|457.57|460.13|457.33|0
1650524510000|2022-04-21 07:01:50|460.37|457.57|460.37|457.57|460.37|457.57|460.21|457.41|0
1650524520000|2022-04-21 07:02:00|460.05|457.25|460.05|457.25|460.13|457.33|459.89|457.09|0
1650524530000|2022-04-21 07:02:10|460.37|457.57|460.7|457.9|460.7|457.9|460.37|457.57|0
1650524540000|2022-04-21 07:02:20|460.54|457.74|460.37|457.57|460.54|457.74|460.21|457.41|0
1650524550000|2022-04-21 07:02:30|460.45|457.65|460.37|457.57|460.54|457.74|460.37|457.57|0
1650524560000|2022-04-21 07:02:40|460.54|457.74|460.7|457.9|460.7|457.9|460.37|457.57|0
1650524570000|2022-04-21 07:02:50|460.61|457.81|461.19|458.39|461.19|458.39|460.61|457.81|0
1650524580000|2022-04-21 07:03:00|461.35|458.55|462.32|459.52|462.32|459.52|461.35|458.55|0
1650524590000|2022-04-21 07:03:10|462.16|459.36|462.08|459.28|462.32|459.52|462.08|459.28|0
1650524600000|2022-04-21 07:03:20|462|459.2|461.26|458.46|462|459.2|461.26|458.46|0
1650524610000|2022-04-21 07:03:30|461.1|458.3|461.35|458.55|461.35|458.55|460.94|458.14|0
1650524620000|2022-04-21 07:03:40|461.43|458.63|461.51|458.71|461.51|458.71|461.43|458.63|0
1650524630000|2022-04-21 07:03:50|461.43|458.63|461.35|458.55|461.43|458.63|461.18|458.38|0
1650524640000|2022-04-21 07:04:00|461.43|458.63|461.18|458.38|461.43|458.63|461.18|458.38|0
1650524650000|2022-04-21 07:04:10|461.35|458.55|461.35|458.55|461.35|458.55|461.18|458.38|0
1650524660000|2022-04-21 07:04:20|461.51|458.71|461.35|458.55|461.59|458.79|461.35|458.55|0
1650524670000|2022-04-21 07:04:30|461.51|458.71|461.43|458.63|461.51|458.71|461.43|458.63|0
1650524680000|2022-04-21 07:04:40|461.51|458.71|461.43|458.63|461.51|458.71|461.43|458.63|0
1650524690000|2022-04-21 07:04:50|461.35|458.55|461.02|458.22|461.35|458.55|461.02|458.22|0
1650524700000|2022-04-21 07:05:00|460.66|458.26|460.17|457.77|460.66|458.26|460.17|457.77|0
1650524710000|2022-04-21 07:05:10|460.25|457.85|460.25|457.85|460.57|458.17|460.25|457.85|0
1650524720000|2022-04-21 07:05:20|460.33|457.93|460.5|458.1|460.5|458.1|460.33|457.93|0
1650524730000|2022-04-21 07:05:30|460.41|458.01|460.17|457.77|460.41|458.01|460.17|457.77|0
1650524740000|2022-04-21 07:05:40|460.09|457.69|460.01|457.61|460.09|457.69|460.01|457.61|0
1650524750000|2022-04-21 07:05:50|459.85|457.45|460.09|457.69|460.09|457.69|459.85|457.45|0
1650524760000|2022-04-21 07:06:00|460.17|457.77|460.5|458.1|460.5|458.1|460.01|457.61|0
1650524770000|2022-04-21 07:06:10|460.66|458.26|460.98|458.58|460.98|458.58|460.66|458.26|0
1650524780000|2022-04-21 07:06:20|461.06|458.66|461.31|458.91|461.31|458.91|460.98|458.58|0
1650524790000|2022-04-21 07:06:30|461.47|459.07|461.39|458.99|461.47|459.07|461.22|458.82|0
1650524800000|2022-04-21 07:06:40|461.31|458.91|461.47|459.07|461.47|459.07|461.31|458.91|0
1650524810000|2022-04-21 07:06:50|461.63|459.23|461.31|458.91|461.63|459.23|461.31|458.91|0
1650524820000|2022-04-21 07:07:00|461.15|458.75|460.82|458.42|461.15|458.75|460.82|458.42|0
1650524830000|2022-04-21 07:07:10|460.66|458.26|460.5|458.1|460.66|458.26|460.33|457.93|0
1650524840000|2022-04-21 07:07:20|460.66|458.26|461.15|458.75|461.15|458.75|460.66|458.26|0
1650524850000|2022-04-21 07:07:30|461.31|458.91|461.63|459.23|461.8|459.4|461.31|458.91|0
1650524860000|2022-04-21 07:07:40|461.71|459.31|461.47|459.07|461.8|459.4|461.47|459.07|0
1650524870000|2022-04-21 07:07:50|461.55|459.15|461.31|458.91|461.63|459.23|461.31|458.91|0
1650524880000|2022-04-21 07:08:00|460.98|458.58|460.9|458.5|460.98|458.58|460.74|458.34|0
1650524890000|2022-04-21 07:08:10|460.66|458.26|460.57|458.17|460.82|458.42|460.57|458.17|0
1650524900000|2022-04-21 07:08:20|460.66|458.26|460.33|457.93|460.66|458.26|460.33|457.93|0
1650524910000|2022-04-21 07:08:30|460.5|458.1|460.66|458.26|460.66|458.26|460.5|458.1|0
1650524920000|2022-04-21 07:08:40|460.9|458.5|460.9|458.5|460.98|458.58|460.9|458.5|0
1650524930000|2022-04-21 07:08:50|460.82|458.42|460.82|458.42|460.82|458.42|460.82|458.42|0
1650524940000|2022-04-21 07:09:00|461.15|458.75|460.82|458.42|461.15|458.75|460.82|458.42|0
1650524950000|2022-04-21 07:09:10|460.66|458.26|460.82|458.42|460.82|458.42|460.66|458.26|0
1650524960000|2022-04-21 07:09:20|460.9|458.5|461.15|458.75|461.15|458.75|460.9|458.5|0
1650524970000|2022-04-21 07:09:30|461.47|459.07|461.96|459.56|461.96|459.56|461.47|459.07|0
1650524980000|2022-04-21 07:09:40|462.04|459.64|462.28|459.88|462.28|459.88|462.04|459.64|0
1650524990000|2022-04-21 07:09:50|462.36|459.96|462.61|460.21|462.61|460.21|462.28|459.88|0
1650525000000|2022-04-21 07:10:00|462.2|459.8|462.12|459.72|462.2|459.8|462.12|459.72|0
1650525010000|2022-04-21 07:10:10|462.2|459.8|462.28|459.88|462.28|459.88|461.96|459.56|0
1650525020000|2022-04-21 07:10:20|462.2|459.8|462.53|460.13|462.77|460.37|462.2|459.8|0
1650525030000|2022-04-21 07:10:30|462.61|460.21|462.61|460.21|462.61|460.21|462.45|460.05|0
1650525040000|2022-04-21 07:10:40|462.45|460.05|461.96|459.56|462.45|460.05|461.96|459.56|0
1650525050000|2022-04-21 07:10:50|462.12|459.72|462.2|459.8|462.28|459.88|462.12|459.72|0
1650525060000|2022-04-21 07:11:00|462.12|459.72|461.8|459.4|462.12|459.72|461.8|459.4|0
1650525070000|2022-04-21 07:11:10|461.63|459.23|461.71|459.31|461.8|459.4|461.63|459.23|0
1650525080000|2022-04-21 07:11:20|461.63|459.23|461.47|459.07|461.63|459.23|461.47|459.07|0
1650525090000|2022-04-21 07:11:30|461.38|458.98|461.38|458.98|461.38|458.98|461.38|458.98|0
1650525100000|2022-04-21 07:11:40|461.47|459.07|460.82|458.42|461.47|459.07|460.82|458.42|0
1650525110000|2022-04-21 07:11:50|460.9|458.5|461.31|458.91|461.38|458.98|460.9|458.5|0
1650525120000|2022-04-21 07:12:00|461.06|458.66|461.06|458.66|461.22|458.82|461.06|458.66|0
1650525130000|2022-04-21 07:12:10|461.14|458.74|461.14|458.74|461.14|458.74|460.98|458.58|0
1650525140000|2022-04-21 07:12:20|461.31|458.91|461.79|459.39|461.79|459.39|461.31|458.91|0
1650525150000|2022-04-21 07:12:30|462.12|459.72|462.12|459.72|462.12|459.72|461.96|459.56|0
1650525160000|2022-04-21 07:12:40|462.04|459.64|461.71|459.31|462.04|459.64|461.71|459.31|0
1650525170000|2022-04-21 07:12:50|461.79|459.39|461.63|459.23|461.87|459.47|461.63|459.23|0
1650525180000|2022-04-21 07:13:00|461.79|459.39|461.79|459.39|461.79|459.39|461.79|459.39|0
1650525190000|2022-04-21 07:13:10|461.63|459.23|462.45|460.05|462.45|460.05|461.63|459.23|0
1650525200000|2022-04-21 07:13:20|462.36|459.96|461.96|459.56|462.36|459.96|461.96|459.56|0
1650525210000|2022-04-21 07:13:30|461.79|459.39|461.79|459.39|461.96|459.56|461.79|459.39|0
1650525220000|2022-04-21 07:13:40|461.63|459.23|462.03|459.63|462.03|459.63|461.63|459.23|0
1650525230000|2022-04-21 07:13:50|461.96|459.56|462.45|460.05|462.45|460.05|461.71|459.31|0
1650525240000|2022-04-21 07:14:00|462.61|460.21|463.42|461.02|463.42|461.02|462.61|460.21|0
1650525250000|2022-04-21 07:14:10|463.18|460.78|462.85|460.45|463.18|460.78|462.77|460.37|0
1650525260000|2022-04-21 07:14:20|462.61|460.21|462.77|460.37|462.77|460.37|462.61|460.21|0
1650525270000|2022-04-21 07:14:30|462.45|460.05|462.28|459.88|462.45|460.05|462.28|459.88|0
1650525280000|2022-04-21 07:14:40|462.44|460.04|462.44|460.04|462.44|460.04|462.44|460.04|0
1650525290000|2022-04-21 07:14:50|462.93|460.53|463.1|460.7|463.1|460.7|462.93|460.53|0
1650525300000|2022-04-21 07:15:00|462.93|460.53|463.26|460.86|463.59|461.19|462.93|460.53|0
1650525310000|2022-04-21 07:15:10|463.42|461.02|463.42|461.02|463.42|461.02|463.17|460.77|0
1650525320000|2022-04-21 07:15:20|463.59|461.19|463.59|461.19|463.75|461.35|463.59|461.19|0
1650525330000|2022-04-21 07:15:30|463.42|461.02|463.59|461.19|463.59|461.19|463.42|461.02|0
1650525340000|2022-04-21 07:15:40|463.42|461.02|463.42|461.02|463.42|461.02|463.42|461.02|0
1650525350000|2022-04-21 07:15:50|463.5|461.1|463.99|461.59|464.24|461.84|463.42|461.02|0
1650525360000|2022-04-21 07:16:00|464.07|461.67|464.56|462.16|464.56|462.16|463.99|461.59|0
1650525370000|2022-04-21 07:16:10|464.73|462.33|464.48|462.08|464.73|462.33|464.4|462|0
1650525380000|2022-04-21 07:16:20|464.56|462.16|464.48|462.08|464.56|462.16|464.4|462|0
1650525390000|2022-04-21 07:16:30|464.56|462.16|464.89|462.49|464.89|462.49|464.56|462.16|0
1650525400000|2022-04-21 07:16:40|464.73|462.33|464.4|462|464.89|462.49|464.4|462|0
1650525410000|2022-04-21 07:16:50|464.56|462.16|464.56|462.16|464.64|462.24|464.56|462.16|0
1650525420000|2022-04-21 07:17:00|464.48|462.08|464.56|462.16|464.56|462.16|464.24|461.84|0
1650525430000|2022-04-21 07:17:10|464.64|462.24|464.4|462|464.73|462.33|464.4|462|0
1650525440000|2022-04-21 07:17:20|464.48|462.08|464.4|462|464.48|462.08|464.4|462|0
1650525450000|2022-04-21 07:17:30|464.24|461.84|464.24|461.84|464.24|461.84|464.07|461.67|0
1650525460000|2022-04-21 07:17:40|464.15|461.75|463.91|461.51|464.15|461.75|463.91|461.51|0
1650525470000|2022-04-21 07:17:50|463.83|461.43|463.91|461.51|463.91|461.51|463.75|461.35|0
1650525480000|2022-04-21 07:18:00|463.75|461.35|463.42|461.02|463.83|461.43|463.42|461.02|0
1650525490000|2022-04-21 07:18:10|463.58|461.18|463.75|461.35|463.75|461.35|463.58|461.18|0
1650525500000|2022-04-21 07:18:20|463.58|461.18|463.42|461.02|463.58|461.18|463.42|461.02|0
1650525510000|2022-04-21 07:18:30|463.66|461.26|463.42|461.02|463.66|461.26|463.42|461.02|0
1650525520000|2022-04-21 07:18:40|463.34|460.94|463.09|460.69|463.34|460.94|462.93|460.53|0
1650525530000|2022-04-21 07:18:50|463.34|460.94|463.26|460.86|463.34|460.94|463.17|460.77|0
1650525540000|2022-04-21 07:19:00|463.42|461.02|463.34|460.94|463.42|461.02|463.34|460.94|0
1650525550000|2022-04-21 07:19:10|463.26|460.86|463.26|460.86|463.26|460.86|463.09|460.69|0
1650525560000|2022-04-21 07:19:20|463.42|461.02|463.75|461.35|463.75|461.35|463.42|461.02|0
1650525570000|2022-04-21 07:19:30|463.83|461.43|463.91|461.51|463.91|461.51|463.75|461.35|0
1650525580000|2022-04-21 07:19:40|463.75|461.35|463.42|461.02|463.75|461.35|463.42|461.02|0
1650525590000|2022-04-21 07:19:50|463.26|460.86|463.42|461.02|463.42|461.02|463.26|460.86|0
1650525600000|2022-04-21 07:20:00|463.58|461.18|463.42|461.02|463.75|461.35|463.42|461.02|0
1650525610000|2022-04-21 07:20:10|463.26|460.86|463.09|460.69|463.26|460.86|463.09|460.69|0
1650525620000|2022-04-21 07:20:20|462.93|460.53|462.85|460.45|462.93|460.53|462.77|460.37|0
1650525630000|2022-04-21 07:20:30|462.77|460.37|462.68|460.28|462.93|460.53|462.68|460.28|0
1650525640000|2022-04-21 07:20:40|462.77|460.37|462.93|460.53|462.93|460.53|462.77|460.37|0
1650525650000|2022-04-21 07:20:50|462.85|460.45|462.77|460.37|462.93|460.53|462.77|460.37|0
1650525660000|2022-04-21 07:21:00|462.61|460.21|462.6|460.2|462.68|460.28|462.44|460.04|0
1650525670000|2022-04-21 07:21:10|462.68|460.28|462.93|460.53|463.09|460.69|462.68|460.28|0
1650525680000|2022-04-21 07:21:20|462.77|460.37|462.77|460.37|462.93|460.53|462.77|460.37|0
1650525690000|2022-04-21 07:21:30|462.44|460.04|462.68|460.28|462.68|460.28|462.44|460.04|0
1650525700000|2022-04-21 07:21:40|462.6|460.2|462.6|460.2|462.77|460.37|462.6|460.2|0
1650525710000|2022-04-21 07:21:50|462.44|460.04|462.6|460.2|462.6|460.2|462.44|460.04|0
1650525720000|2022-04-21 07:22:00|462.68|460.28|462.12|459.72|462.68|460.28|462.12|459.72|0
1650525730000|2022-04-21 07:22:10|461.54|459.14|461.3|458.9|461.54|459.14|461.3|458.9|0
1650525740000|2022-04-21 07:22:20|461.63|459.23|461.46|459.06|461.63|459.23|461.46|459.06|0
1650525750000|2022-04-21 07:22:30|461.3|458.9|460.98|458.58|461.3|458.9|460.98|458.58|0
1650525760000|2022-04-21 07:22:40|461.05|458.65|461.22|458.82|461.22|458.82|461.05|458.65|0
1650525770000|2022-04-21 07:22:50|461.79|459.39|461.63|459.23|461.79|459.39|461.54|459.14|0
1650525780000|2022-04-21 07:23:00|461.46|459.06|461.46|459.06|461.63|459.23|461.46|459.06|0
1650525790000|2022-04-21 07:23:10|461.79|459.39|461.63|459.23|461.95|459.55|461.63|459.23|0
1650525800000|2022-04-21 07:23:20|461.71|459.31|461.95|459.55|462.12|459.72|461.71|459.31|0
1650525810000|2022-04-21 07:23:30|462.19|459.79|462.19|459.79|462.19|459.79|462.19|459.79|0
1650525820000|2022-04-21 07:23:40|462.36|459.96|462.44|460.04|462.44|460.04|462.36|459.96|0
1650525830000|2022-04-21 07:23:50|462.28|459.88|462.28|459.88|462.28|459.88|462.28|459.88|0
1650525840000|2022-04-21 07:24:00|462.44|460.04|462.52|460.12|462.52|460.12|462.44|460.04|0
1650525850000|2022-04-21 07:24:10|462.93|460.53|463.09|460.69|463.09|460.69|462.93|460.53|0
1650525860000|2022-04-21 07:24:20|462.93|460.53|463.26|460.86|463.26|460.86|462.77|460.37|0
1650525870000|2022-04-21 07:24:30|463.33|460.93|463.17|460.77|463.33|460.93|463.09|460.69|0
1650525880000|2022-04-21 07:24:40|463.33|460.93|463.42|461.02|463.42|461.02|463.33|460.93|0
1650525890000|2022-04-21 07:24:50|463.58|461.18|464.56|462.16|464.56|462.16|463.58|461.18|0
1650525900000|2022-04-21 07:25:00|464.48|462.08|464.56|462.16|464.56|462.16|464.4|462|0
1650525910000|2022-04-21 07:25:10|465.21|462.81|464.56|462.16|465.21|462.81|464.56|462.16|0
1650525920000|2022-04-21 07:25:20|464.4|462|463.82|461.42|464.4|462|463.82|461.42|0
1650525930000|2022-04-21 07:25:30|463.74|461.34|463.58|461.18|463.74|461.34|463.42|461.02|0
1650525940000|2022-04-21 07:25:40|463.42|461.02|463.42|461.02|463.58|461.18|463.42|461.02|0
1650525950000|2022-04-21 07:25:50|463.09|460.69|463.09|460.69|463.09|460.69|462.93|460.53|0
1650525960000|2022-04-21 07:26:00|462.77|460.37|463.09|460.69|463.09|460.69|462.77|460.37|0
1650525970000|2022-04-21 07:26:10|462.93|460.53|463.25|460.85|463.33|460.93|462.93|460.53|0
1650525980000|2022-04-21 07:26:20|463.74|461.34|463.42|461.02|463.74|461.34|463.42|461.02|0
1650525990000|2022-04-21 07:26:30|463.25|460.85|462.93|460.53|463.25|460.85|462.93|460.53|0
1650526000000|2022-04-21 07:26:40|462.77|460.37|462.93|460.53|462.93|460.53|462.52|460.12|0
1650526010000|2022-04-21 07:26:50|463.01|460.61|462.93|460.53|463.17|460.77|462.93|460.53|0
1650526020000|2022-04-21 07:27:00|462.77|460.37|462.77|460.37|462.93|460.53|462.77|460.37|0
1650526030000|2022-04-21 07:27:10|462.93|460.53|462.77|460.37|463.01|460.61|462.77|460.37|0
1650526040000|2022-04-21 07:27:20|462.84|460.44|462.93|460.53|462.93|460.53|462.84|460.44|0
1650526050000|2022-04-21 07:27:30|463.42|461.02|464.56|462.16|464.56|462.16|463.42|461.02|0
1650526060000|2022-04-21 07:27:40|464.4|462|464.56|462.16|464.56|462.16|464.4|462|0
1650526070000|2022-04-21 07:27:50|464.72|462.32|464.72|462.32|464.72|462.32|464.56|462.16|0
1650526080000|2022-04-21 07:28:00|464.56|462.16|464.07|461.67|464.56|462.16|464.07|461.67|0
1650526090000|2022-04-21 07:28:10|464.15|461.75|464.23|461.83|464.4|462|464.15|461.75|0
1650526100000|2022-04-21 07:28:20|464.4|462|464.47|462.07|464.47|462.07|464.4|462|0
1650526110000|2022-04-21 07:28:30|464.4|462|464.72|462.32|464.72|462.32|464.23|461.83|0
1650526120000|2022-04-21 07:28:40|464.56|462.16|464.56|462.16|464.72|462.32|464.56|462.16|0
1650526130000|2022-04-21 07:28:50|464.4|462|463.74|461.34|464.4|462|463.74|461.34|0
1650526140000|2022-04-21 07:29:00|463.91|461.51|463.74|461.34|464.07|461.67|463.74|461.34|0
1650526150000|2022-04-21 07:29:10|463.91|461.51|464.64|462.24|464.64|462.24|463.91|461.51|0
1650526160000|2022-04-21 07:29:20|464.56|462.16|464.72|462.32|464.72|462.32|464.56|462.16|0
1650526170000|2022-04-21 07:29:30|464.8|462.4|465.21|462.81|465.21|462.81|464.8|462.4|0
1650526180000|2022-04-21 07:29:40|465.05|462.65|465.05|462.65|465.21|462.81|465.05|462.65|0
1650526190000|2022-04-21 07:29:50|465.21|462.81|465.37|462.97|465.37|462.97|465.21|462.81|0
1650526200000|2022-04-21 07:30:00|465.54|463.14|464.56|462.16|465.54|463.14|464.56|462.16|0
1650526210000|2022-04-21 07:30:10|464.31|461.91|464.23|461.83|464.56|462.16|464.23|461.83|0
1650526220000|2022-04-21 07:30:20|464.07|461.67|464.15|461.75|464.15|461.75|464.07|461.67|0
1650526230000|2022-04-21 07:30:30|464.23|461.83|464.88|462.48|464.88|462.48|464.07|461.67|0
1650526240000|2022-04-21 07:30:40|465.05|462.65|464.88|462.48|465.05|462.65|464.88|462.48|0
1650526250000|2022-04-21 07:30:50|465.05|462.65|464.39|461.99|465.05|462.65|464.39|461.99|0
1650526260000|2022-04-21 07:31:00|464.23|461.83|464.39|461.99|464.56|462.16|464.23|461.83|0
1650526270000|2022-04-21 07:31:10|464.23|461.83|464.15|461.75|464.23|461.83|464.07|461.67|0
1650526280000|2022-04-21 07:31:20|464.23|461.83|464.39|461.99|464.39|461.99|464.15|461.75|0
1650526290000|2022-04-21 07:31:30|464.23|461.83|464.23|461.83|464.31|461.91|464.23|461.83|0
1650526300000|2022-04-21 07:31:40|464.39|461.99|464.39|461.99|464.39|461.99|464.23|461.83|0
1650526310000|2022-04-21 07:31:50|464.56|462.16|464.47|462.07|464.56|462.16|464.47|462.07|0
1650526320000|2022-04-21 07:32:00|464.15|461.75|464.07|461.67|464.23|461.83|464.07|461.67|0
1650526330000|2022-04-21 07:32:10|463.98|461.58|463.98|461.58|463.98|461.58|463.98|461.58|0
1650526340000|2022-04-21 07:32:20|463.9|461.5|464.15|461.75|464.23|461.83|463.9|461.5|0
1650526350000|2022-04-21 07:32:30|463.9|461.5|463.66|461.26|463.9|461.5|463.58|461.18|0
1650526360000|2022-04-21 07:32:40|463.58|461.18|463.9|461.5|463.9|461.5|463.58|461.18|0
1650526370000|2022-04-21 07:32:50|464.07|461.67|463.98|461.58|464.07|461.67|463.9|461.5|0
1650526380000|2022-04-21 07:33:00|464.15|461.75|464.39|461.99|464.39|461.99|464.15|461.75|0
1650526390000|2022-04-21 07:33:10|464.23|461.83|463.9|461.5|464.23|461.83|463.9|461.5|0
1650526400000|2022-04-21 07:33:20|464.07|461.67|464.07|461.67|464.07|461.67|463.9|461.5|0
1650526410000|2022-04-21 07:33:30|464.23|461.83|464.63|462.23|464.63|462.23|464.23|461.83|0
1650526420000|2022-04-21 07:33:40|464.72|462.32|464.96|462.56|464.96|462.56|464.63|462.23|0
1650526430000|2022-04-21 07:33:50|464.8|462.4|464.56|462.16|464.8|462.4|464.56|462.16|0
1650526440000|2022-04-21 07:34:00|464.72|462.32|464.47|462.07|464.72|462.32|464.47|462.07|0
1650526450000|2022-04-21 07:34:10|464.72|462.32|464.88|462.48|464.88|462.48|464.56|462.16|0
1650526460000|2022-04-21 07:34:20|465.21|462.81|465.37|462.97|465.37|462.97|465.21|462.81|0
1650526470000|2022-04-21 07:34:30|465.29|462.89|465.37|462.97|465.37|462.97|465.29|462.89|0
1650526480000|2022-04-21 07:34:40|465.12|462.72|465.12|462.72|465.29|462.89|465.12|462.72|0
1650526490000|2022-04-21 07:34:50|465.21|462.81|465.29|462.89|465.37|462.97|465.12|462.72|0
1650526500000|2022-04-21 07:35:00|465.37|462.97|465.45|463.05|465.45|463.05|465.37|462.97|0
1650526510000|2022-04-21 07:35:10|465.37|462.97|465.7|463.3|465.7|463.3|465.37|462.97|0
1650526520000|2022-04-21 07:35:20|465.37|462.97|465.45|463.05|465.61|463.21|465.37|462.97|0
1650526530000|2022-04-21 07:35:30|465.7|463.3|465.7|463.3|465.7|463.3|465.54|463.14|0
1650526540000|2022-04-21 07:35:40|465.54|463.14|465.54|463.14|465.54|463.14|465.45|463.05|0
1650526550000|2022-04-21 07:35:50|465.61|463.21|465.54|463.14|465.61|463.21|465.54|463.14|0
1650526560000|2022-04-21 07:36:00|465.61|463.21|465.86|463.46|465.86|463.46|465.54|463.14|0
1650526570000|2022-04-21 07:36:10|465.7|463.3|465.61|463.21|465.7|463.3|465.54|463.14|0
1650526580000|2022-04-21 07:36:20|465.54|463.14|465.53|463.13|465.7|463.3|465.21|462.81|0
1650526590000|2022-04-21 07:36:30|465.61|463.21|465.86|463.46|465.86|463.46|465.61|463.21|0
1650526600000|2022-04-21 07:36:40|466.03|463.63|466.03|463.63|466.03|463.63|466.03|463.63|0
1650526610000|2022-04-21 07:36:50|465.94|463.54|466.19|463.79|466.19|463.79|465.94|463.54|0
1650526620000|2022-04-21 07:37:00|466.03|463.63|465.7|463.3|466.03|463.63|465.7|463.3|0
1650526630000|2022-04-21 07:37:10|465.86|463.46|465.7|463.3|466.02|463.62|465.7|463.3|0
1650526640000|2022-04-21 07:37:20|465.86|463.46|466.02|463.62|466.19|463.79|465.86|463.46|0
1650526650000|2022-04-21 07:37:30|466.35|463.95|466.35|463.95|466.35|463.95|466.35|463.95|0
1650526660000|2022-04-21 07:37:40|466.19|463.79|466.02|463.62|466.19|463.79|466.02|463.62|0
1650526670000|2022-04-21 07:37:50|466.1|463.7|466.35|463.95|466.35|463.95|466.1|463.7|0
1650526680000|2022-04-21 07:38:00|466.02|463.62|466.19|463.79|466.27|463.87|466.02|463.62|0
1650526690000|2022-04-21 07:38:10|466.27|463.87|466.35|463.95|466.35|463.95|466.19|463.79|0
1650526700000|2022-04-21 07:38:20|466.27|463.87|466.35|463.95|466.35|463.95|466.19|463.79|0
1650526710000|2022-04-21 07:38:30|466.51|464.11|466.51|464.11|466.51|464.11|466.51|464.11|0
1650526720000|2022-04-21 07:38:40|466.35|463.95|466.35|463.95|466.35|463.95|466.35|463.95|0
1650526730000|2022-04-21 07:38:50|466.51|464.11|466.84|464.44|466.84|464.44|466.51|464.11|0
1650526740000|2022-04-21 07:39:00|467.66|465.26|467.66|465.26|467.66|465.26|467.66|465.26|0
1650526750000|2022-04-21 07:39:10|467.82|465.42|467.66|465.26|467.82|465.42|467.5|465.1|0
1650526760000|2022-04-21 07:39:20|467.5|465.1|467.01|464.61|467.5|465.1|467.01|464.61|0
1650526770000|2022-04-21 07:39:30|466.84|464.44|466.84|464.44|466.84|464.44|466.59|464.19|0
1650526780000|2022-04-21 07:39:40|467.17|464.77|466.92|464.52|467.17|464.77|466.84|464.44|0
1650526790000|2022-04-21 07:39:50|466.84|464.44|466.92|464.52|467.01|464.61|466.84|464.44|0
1650526800000|2022-04-21 07:40:00|467.08|464.68|467.5|465.1|467.5|465.1|467.08|464.68|0
1650526810000|2022-04-21 07:40:10|467.66|465.26|467.99|465.59|467.99|465.59|467.66|465.26|0
1650526820000|2022-04-21 07:40:20|467.5|465.1|466.92|464.52|467.5|465.1|466.68|464.28|0
1650526830000|2022-04-21 07:40:30|466.84|464.44|467|464.6|467|464.6|466.84|464.44|0
1650526840000|2022-04-21 07:40:40|467.17|464.77|466.84|464.44|467.33|464.93|466.84|464.44|0
1650526850000|2022-04-21 07:40:50|466.68|464.28|466.68|464.28|466.68|464.28|466.51|464.11|0
1650526860000|2022-04-21 07:41:00|466.84|464.44|466.76|464.36|467|464.6|466.76|464.36|0
1650526870000|2022-04-21 07:41:10|466.68|464.28|466.51|464.11|466.68|464.28|466.51|464.11|0
1650526880000|2022-04-21 07:41:20|466.35|463.95|466.35|463.95|466.35|463.95|466.1|463.7|0
1650526890000|2022-04-21 07:41:30|466.1|463.7|466.51|464.11|466.51|464.11|466.1|463.7|0
1650526900000|2022-04-21 07:41:40|466.43|464.03|466.43|464.03|466.51|464.11|466.35|463.95|0
1650526910000|2022-04-21 07:41:50|466.35|463.95|466.26|463.86|466.51|464.11|466.26|463.86|0
1650526920000|2022-04-21 07:42:00|466.19|463.79|466.19|463.79|466.19|463.79|465.86|463.46|0
1650526930000|2022-04-21 07:42:10|466.35|463.95|466.19|463.79|466.35|463.95|466.19|463.79|0
1650526940000|2022-04-21 07:42:20|466.26|463.86|466.26|463.86|466.35|463.95|466.26|463.86|0
1650526950000|2022-04-21 07:42:30|466.19|463.79|465.86|463.46|466.35|463.95|465.86|463.46|0
1650526960000|2022-04-21 07:42:40|465.94|463.54|466.02|463.62|466.02|463.62|465.94|463.54|0
1650526970000|2022-04-21 07:42:50|466.26|463.86|466.51|464.11|466.51|464.11|466.26|463.86|0
1650526980000|2022-04-21 07:43:00|466.19|463.79|466.19|463.79|466.19|463.79|466.1|463.7|0
1650526990000|2022-04-21 07:43:10|466.35|463.95|466.51|464.11|466.51|464.11|466.35|463.95|0
1650527000000|2022-04-21 07:43:20|466.35|463.95|466.19|463.79|466.35|463.95|466.19|463.79|0
1650527010000|2022-04-21 07:43:30|466.26|463.86|466.68|464.28|466.68|464.28|466.26|463.86|0
1650527020000|2022-04-21 07:43:40|466.51|464.11|466.19|463.79|466.51|464.11|466.19|463.79|0
1650527030000|2022-04-21 07:43:50|466.35|463.95|466.35|463.95|466.51|464.11|466.35|463.95|0
1650527040000|2022-04-21 07:44:00|466.43|464.03|466.51|464.11|466.51|464.11|466.43|464.03|0
1650527050000|2022-04-21 07:44:10|466.35|463.95|465.86|463.46|466.35|463.95|465.86|463.46|0
1650527060000|2022-04-21 07:44:20|466.02|463.62|466.02|463.62|466.02|463.62|465.94|463.54|0
1650527070000|2022-04-21 07:44:30|465.69|463.29|466.02|463.62|466.02|463.62|465.69|463.29|0
1650527080000|2022-04-21 07:44:40|465.86|463.46|465.86|463.46|465.94|463.54|465.86|463.46|0
1650527090000|2022-04-21 07:44:50|465.77|463.37|465.69|463.29|465.77|463.37|465.69|463.29|0
1650527100000|2022-04-21 07:45:00|466.1|463.7|465.86|463.46|466.1|463.7|465.86|463.46|0
1650527110000|2022-04-21 07:45:10|465.94|463.54|465.37|462.97|465.94|463.54|465.37|462.97|0
1650527120000|2022-04-21 07:45:20|465.45|463.05|465.53|463.13|465.53|463.13|465.37|462.97|0
1650527130000|2022-04-21 07:45:30|465.37|462.97|465.86|463.46|465.86|463.46|465.37|462.97|0
1650527140000|2022-04-21 07:45:40|465.69|463.29|465.86|463.46|465.86|463.46|465.69|463.29|0
1650527150000|2022-04-21 07:45:50|466.02|463.62|466.26|463.86|466.26|463.86|465.86|463.46|0
1650527160000|2022-04-21 07:46:00|466.18|463.78|466.35|463.95|466.35|463.95|466.18|463.78|0
1650527170000|2022-04-21 07:46:10|466.43|464.03|466.43|464.03|466.43|464.03|466.43|464.03|0
1650527180000|2022-04-21 07:46:20|466.35|463.95|466.35|463.95|466.35|463.95|466.18|463.78|0
1650527200000|2022-04-21 07:46:40|466.51|464.11|466.67|464.27|466.67|464.27|466.43|464.03|0
1650527210000|2022-04-21 07:46:50|466.51|464.11|466.43|464.03|466.51|464.11|466.43|464.03|0
1650527220000|2022-04-21 07:47:00|466.35|463.95|466.35|463.95|466.51|464.11|466.35|463.95|0
1650527250000|2022-04-21 07:47:30|465.69|463.29|465.69|463.29|465.69|463.29|465.53|463.13|0
1650527260000|2022-04-21 07:47:40|465.77|463.37|465.53|463.13|465.77|463.37|465.53|463.13|0
1650527270000|2022-04-21 07:47:50|465.44|463.04|465.53|463.13|465.53|463.13|465.37|462.97|0
1650527280000|2022-04-21 07:48:00|465.37|462.97|465.77|463.37|465.77|463.37|465.37|462.97|0
1650527290000|2022-04-21 07:48:10|465.69|463.29|465.69|463.29|465.86|463.46|465.69|463.29|0
1650527300000|2022-04-21 07:48:20|465.86|463.46|465.86|463.46|466.02|463.62|465.86|463.46|0
1650527310000|2022-04-21 07:48:30|465.93|463.53|465.86|463.46|465.93|463.53|465.86|463.46|0
1650527320000|2022-04-21 07:48:40|466.02|463.62|466.02|463.62|466.02|463.62|465.93|463.53|0
1650527330000|2022-04-21 07:48:50|466.1|463.7|465.86|463.46|466.1|463.7|465.86|463.46|0
1650527340000|2022-04-21 07:49:00|466.1|463.7|466.18|463.78|466.18|463.78|466.1|463.7|0
1650527350000|2022-04-21 07:49:10|466.26|463.86|466.18|463.78|466.26|463.86|466.02|463.62|0
1650527360000|2022-04-21 07:49:20|466.26|463.86|465.86|463.46|466.26|463.86|465.69|463.29|0
1650527370000|2022-04-21 07:49:30|465.69|463.29|465.86|463.46|465.86|463.46|465.69|463.29|0
1650527380000|2022-04-21 07:49:40|465.77|463.37|469.81|467.41|469.81|467.41|465.77|463.37|0
1650527390000|2022-04-21 07:49:50|465.16|462.76|465|462.6|465.16|462.76|465|462.6|0
1650527400000|2022-04-21 07:50:00|465.08|462.68|464.83|462.43|465.08|462.68|464.83|462.43|0
1650527410000|2022-04-21 07:50:10|465|462.6|465.49|463.09|465.49|463.09|465|462.6|0
1650527420000|2022-04-21 07:50:20|465.24|462.84|465.49|463.09|465.49|463.09|465.24|462.84|0
1650527430000|2022-04-21 07:50:30|465.33|462.93|465.33|462.93|465.33|462.93|465.33|462.93|0
1650527440000|2022-04-21 07:50:40|465.49|463.09|465.65|463.25|465.65|463.25|465.49|463.09|0
1650527450000|2022-04-21 07:50:50|465.33|462.93|465.33|462.93|465.33|462.93|465.16|462.76|0
1650527460000|2022-04-21 07:51:00|465.24|462.84|465.65|463.25|465.65|463.25|465.24|462.84|0
1650527470000|2022-04-21 07:51:10|465.49|463.09|465.33|462.93|465.49|463.09|465.33|462.93|0
1650527480000|2022-04-21 07:51:20|465.4|463|465.33|462.93|465.4|463|465.33|462.93|0
1650527490000|2022-04-21 07:51:30|465.49|463.09|465.4|463|465.49|463.09|465.16|462.76|0
1650527500000|2022-04-21 07:51:40|465.32|462.92|465.49|463.09|465.49|463.09|465.32|462.92|0
1650527510000|2022-04-21 07:51:50|465.4|463|465.49|463.09|465.49|463.09|465.4|463|0
1650527520000|2022-04-21 07:52:00|465.32|462.92|465.32|462.92|465.32|462.92|465.32|462.92|0
1650527530000|2022-04-21 07:52:10|465.4|463|465.49|463.09|465.49|463.09|465.32|462.92|0
1650527540000|2022-04-21 07:52:20|465.57|463.17|465.49|463.09|465.57|463.17|465.49|463.09|0
1650527550000|2022-04-21 07:52:30|465.4|463|465.32|462.92|465.4|463|465.32|462.92|0
1650527560000|2022-04-21 07:52:40|465.4|463|465.4|463|465.4|463|465.4|463|0
1650527570000|2022-04-21 07:52:50|465.49|463.09|465.49|463.09|465.49|463.09|465.4|463|0
1650527580000|2022-04-21 07:53:00|465.65|463.25|465.65|463.25|465.65|463.25|465.65|463.25|0
1650527600000|2022-04-21 07:53:20|466.14|463.74|466.14|463.74|466.14|463.74|466.14|463.74|0
1650527610000|2022-04-21 07:53:30|465.98|463.58|466.14|463.74|466.14|463.74|465.98|463.58|0
1650527620000|2022-04-21 07:53:40|466.31|463.91|466.14|463.74|466.31|463.91|466.14|463.74|0
1650527630000|2022-04-21 07:53:50|465.98|463.58|466.31|463.91|466.31|463.91|465.98|463.58|0
1650527640000|2022-04-21 07:54:00|466.47|464.07|466.31|463.91|466.47|464.07|466.31|463.91|0
1650527650000|2022-04-21 07:54:10|466.38|463.98|466.47|464.07|466.47|464.07|466.38|463.98|0
1650527670000|2022-04-21 07:54:30|466.63|464.23|466.63|464.23|466.8|464.4|466.63|464.23|0
1650527680000|2022-04-21 07:54:40|466.55|464.15|466.63|464.23|466.63|464.23|466.55|464.15|0
1650527690000|2022-04-21 07:54:50|466.8|464.4|466.63|464.23|466.8|464.4|466.63|464.23|0
1650527700000|2022-04-21 07:55:00|466.55|464.15|466.63|464.23|466.63|464.23|466.55|464.15|0
1650527710000|2022-04-21 07:55:10|466.71|464.31|466.63|464.23|466.8|464.4|466.63|464.23|0
1650527720000|2022-04-21 07:55:20|466.47|464.07|466.47|464.07|466.47|464.07|466.38|463.98|0
1650527730000|2022-04-21 07:55:30|466.63|464.23|466.8|464.4|466.8|464.4|466.63|464.23|0
1650527740000|2022-04-21 07:55:40|466.96|464.56|466.8|464.4|466.96|464.56|466.8|464.4|0
1650527750000|2022-04-21 07:55:50|466.96|464.56|466.63|464.23|466.96|464.56|466.63|464.23|0
1650527760000|2022-04-21 07:56:00|466.71|464.31|466.63|464.23|466.8|464.4|466.63|464.23|0
1650527770000|2022-04-21 07:56:10|466.71|464.31|466.71|464.31|466.71|464.31|466.71|464.31|0
1650527780000|2022-04-21 07:56:20|466.8|464.4|466.8|464.4|466.8|464.4|466.8|464.4|0
1650527790000|2022-04-21 07:56:30|466.96|464.56|466.88|464.48|466.96|464.56|466.8|464.4|0
1650527800000|2022-04-21 07:56:40|466.87|464.47|466.8|464.4|466.87|464.47|466.8|464.4|0
1650527810000|2022-04-21 07:56:50|466.96|464.56|469.09|466.69|469.09|466.69|466.96|464.56|0
1650527820000|2022-04-21 07:57:00|469.26|466.86|469.26|466.86|469.26|466.86|469.26|466.86|0
1650527830000|2022-04-21 07:57:10|469.34|466.94|469.75|467.35|469.75|467.35|469.34|466.94|0
1650527840000|2022-04-21 07:57:20|469.83|467.43|470.24|467.84|470.24|467.84|469.75|467.35|0
1650527850000|2022-04-21 07:57:30|470.41|468.01|470.08|467.68|470.41|468.01|470.08|467.68|0
1650527860000|2022-04-21 07:57:40|470.24|467.84|470.08|467.68|470.24|467.84|470.08|467.68|0
1650527870000|2022-04-21 07:57:50|470.41|468.01|471.07|468.67|471.07|468.67|470.41|468.01|0
1650527880000|2022-04-21 07:58:00|471.23|468.83|471.07|468.67|471.23|468.83|470.9|468.5|0
1650527890000|2022-04-21 07:58:10|471.56|469.16|471.23|468.83|471.56|469.16|471.23|468.83|0
1650527900000|2022-04-21 07:58:20|471.14|468.74|470.74|468.34|471.23|468.83|470.74|468.34|0
1650527910000|2022-04-21 07:58:30|470.9|468.5|470.65|468.25|470.9|468.5|470.65|468.25|0
1650527920000|2022-04-21 07:58:40|470.57|468.17|470.41|468.01|470.57|468.17|470.41|468.01|0
1650527930000|2022-04-21 07:58:50|470.24|467.84|470.24|467.84|470.24|467.84|470.24|467.84|0
1650527940000|2022-04-21 07:59:00|470.41|468.01|470.81|468.41|470.9|468.5|470.41|468.01|0
1650527950000|2022-04-21 07:59:10|470.9|468.5|471.23|468.83|471.23|468.83|470.9|468.5|0
1650527960000|2022-04-21 07:59:20|470.98|468.58|471.23|468.83|471.23|468.83|470.98|468.58|0
1650527970000|2022-04-21 07:59:30|471.39|468.99|471.56|469.16|471.56|469.16|471.39|468.99|0
1650527980000|2022-04-21 07:59:40|471.31|468.91|471.06|468.66|471.31|468.91|471.06|468.66|0
1650527990000|2022-04-21 07:59:50|470.9|468.5|470.74|468.34|470.9|468.5|470.74|468.34|0
1650528000000|2022-04-21 08:00:00|470.57|468.17|471.06|468.66|471.06|468.66|470.57|468.17|0
1650528010000|2022-04-21 08:00:10|470.74|468.34|470.32|467.92|470.74|468.34|470.32|467.92|0
1650528020000|2022-04-21 08:00:20|470.24|467.84|469.99|467.59|470.24|467.84|469.99|467.59|0
1650528030000|2022-04-21 08:00:30|469.91|467.51|469.91|467.51|469.91|467.51|469.91|467.51|0
1650528040000|2022-04-21 08:00:40|469.83|467.43|469.91|467.51|469.91|467.51|469.75|467.35|0
1650528050000|2022-04-21 08:00:50|470.08|467.68|470.24|467.84|470.24|467.84|469.83|467.43|0
1650528060000|2022-04-21 08:01:00|470.57|468.17|470.57|468.17|471.06|468.66|470.57|468.17|0
1650528070000|2022-04-21 08:01:10|470.41|468.01|471.06|468.66|471.06|468.66|470.41|468.01|0
1650528080000|2022-04-21 08:01:20|470.57|468.17|470.73|468.33|470.73|468.33|470.57|468.17|0
1650528090000|2022-04-21 08:01:30|470.9|468.5|470.9|468.5|470.9|468.5|470.9|468.5|0
1650528100000|2022-04-21 08:01:40|470.73|468.33|470.73|468.33|470.73|468.33|470.57|468.17|0
1650528110000|2022-04-21 08:01:50|470.9|468.5|471.06|468.66|471.06|468.66|470.9|468.5|0
1650528120000|2022-04-21 08:02:00|471.39|468.99|471.23|468.83|471.39|468.99|471.23|468.83|0
1650528130000|2022-04-21 08:02:10|471.56|469.16|471.23|468.83|471.56|469.16|471.23|468.83|0
1650528140000|2022-04-21 08:02:20|471.39|468.99|471.31|468.91|471.39|468.99|471.06|468.66|0
1650528150000|2022-04-21 08:02:30|471.39|468.99|471.39|468.99|471.56|469.16|471.39|468.99|0
1650528160000|2022-04-21 08:02:40|471.23|468.83|471.31|468.91|471.31|468.91|471.23|468.83|0
1650528170000|2022-04-21 08:02:50|471.06|468.66|471.23|468.83|471.23|468.83|471.06|468.66|0
1650528180000|2022-04-21 08:03:00|471.39|468.99|471.31|468.91|471.39|468.99|471.06|468.66|0
1650528190000|2022-04-21 08:03:10|471.56|469.16|471.23|468.83|471.56|469.16|471.23|468.83|0
1650528200000|2022-04-21 08:03:20|471.39|468.99|471.72|469.32|471.8|469.4|471.39|468.99|0
1650528210000|2022-04-21 08:03:30|471.89|469.49|471.72|469.32|471.89|469.49|471.64|469.24|0
1650528220000|2022-04-21 08:03:40|471.89|469.49|471.56|469.16|471.89|469.49|471.56|469.16|0
1650528230000|2022-04-21 08:03:50|471.8|469.4|471.56|469.16|471.8|469.4|471.56|469.16|0
1650528240000|2022-04-21 08:04:00|471.64|469.24|471.39|468.99|471.64|469.24|471.39|468.99|0
1650528250000|2022-04-21 08:04:10|471.56|469.16|471.23|468.83|471.56|469.16|471.23|468.83|0
1650528260000|2022-04-21 08:04:20|471.39|468.99|471.72|469.32|471.72|469.32|471.39|468.99|0
1650528270000|2022-04-21 08:04:30|471.39|468.99|471.31|468.91|471.39|468.99|471.31|468.91|0
1650528280000|2022-04-21 08:04:40|471.23|468.83|471.31|468.91|471.31|468.91|471.23|468.83|0
1650528290000|2022-04-21 08:04:50|471.23|468.83|471.23|468.83|471.39|468.99|471.23|468.83|0
1650528300000|2022-04-21 08:05:00|471.14|468.74|471.14|468.74|471.14|468.74|471.14|468.74|0
1650528310000|2022-04-21 08:05:10|471.06|468.66|471.06|468.66|471.23|468.83|470.9|468.5|0
1650528320000|2022-04-21 08:05:20|470.9|468.5|471.06|468.66|471.06|468.66|470.9|468.5|0
1650528330000|2022-04-21 08:05:30|471.23|468.83|471.56|469.16|471.56|469.16|471.23|468.83|0
1650528340000|2022-04-21 08:05:40|471.63|469.23|471.47|469.07|471.63|469.23|471.39|468.99|0
1650528350000|2022-04-21 08:05:50|471.72|469.32|471.39|468.99|471.72|469.32|471.39|468.99|0
1650528360000|2022-04-21 08:06:00|471.56|469.16|471.56|469.16|471.56|469.16|471.56|469.16|0
1650528370000|2022-04-21 08:06:10|471.23|468.83|471.23|468.83|471.31|468.91|471.23|468.83|0
1650528380000|2022-04-21 08:06:20|471.31|468.91|471.06|468.66|471.31|468.91|471.06|468.66|0
1650528390000|2022-04-21 08:06:30|470.98|468.58|470.9|468.5|470.98|468.58|470.9|468.5|0
1650528400000|2022-04-21 08:06:40|470.98|468.58|471.06|468.66|471.06|468.66|470.9|468.5|0
1650528410000|2022-04-21 08:06:50|471.39|468.99|471.39|468.99|471.39|468.99|471.3|468.9|0
1650528420000|2022-04-21 08:07:00|471.3|468.9|471.56|469.16|471.56|469.16|471.3|468.9|0
1650528430000|2022-04-21 08:07:10|471.72|469.32|471.39|468.99|471.72|469.32|471.3|468.9|0
1650528440000|2022-04-21 08:07:20|471.23|468.83|471.23|468.83|471.23|468.83|471.23|468.83|0
1650528450000|2022-04-21 08:07:30|470.9|468.5|471.06|468.66|471.06|468.66|470.9|468.5|0
1650528460000|2022-04-21 08:07:40|471.23|468.83|470.9|468.5|471.23|468.83|470.9|468.5|0
1650528470000|2022-04-21 08:07:50|471.06|468.66|471.06|468.66|471.06|468.66|471.06|468.66|0
1650528480000|2022-04-21 08:08:00|470.98|468.58|470.81|468.41|470.98|468.58|470.81|468.41|0
1650528490000|2022-04-21 08:08:10|470.9|468.5|471.39|468.99|471.39|468.99|470.9|468.5|0
1650528500000|2022-04-21 08:08:20|471.47|469.07|471.23|468.83|471.47|469.07|471.23|468.83|0
1650528510000|2022-04-21 08:08:30|471.3|468.9|471.39|468.99|471.39|468.99|471.23|468.83|0
1650528530000|2022-04-21 08:08:50|471.23|468.83|471.22|468.82|471.3|468.9|471.22|468.82|0
1650528540000|2022-04-21 08:09:00|471.39|468.99|471.72|469.32|471.72|469.32|471.39|468.99|0
1650528550000|2022-04-21 08:09:10|471.88|469.48|472.05|469.65|472.05|469.65|471.88|469.48|0
1650528560000|2022-04-21 08:09:20|471.96|469.56|472.05|469.65|472.38|469.98|471.96|469.56|0
1650528570000|2022-04-21 08:09:30|472.21|469.81|472.05|469.65|472.21|469.81|472.05|469.65|0
1650528580000|2022-04-21 08:09:40|471.96|469.56|471.55|469.15|471.96|469.56|471.55|469.15|0
1650528590000|2022-04-21 08:09:50|471.72|469.32|471.88|469.48|471.88|469.48|471.55|469.15|0
1650528600000|2022-04-21 08:10:00|471.96|469.56|471.72|469.32|471.96|469.56|471.72|469.32|0
1650528610000|2022-04-21 08:10:10|471.88|469.48|471.55|469.15|471.88|469.48|471.55|469.15|0
1650528620000|2022-04-21 08:10:20|471.72|469.32|471.72|469.32|471.72|469.32|471.72|469.32|0
1650528630000|2022-04-21 08:10:30|471.8|469.4|471.55|469.15|471.8|469.4|471.55|469.15|0
1650528640000|2022-04-21 08:10:40|471.47|469.07|471.55|469.15|471.55|469.15|471.47|469.07|0
1650528650000|2022-04-21 08:10:50|471.47|469.07|471.3|468.9|471.47|469.07|471.3|468.9|0
1650528660000|2022-04-21 08:11:00|471.39|468.99|471.22|468.82|471.39|468.99|471.06|468.66|0
1650528670000|2022-04-21 08:11:10|471.39|468.99|471.55|469.15|471.55|469.15|471.39|468.99|0
1650528680000|2022-04-21 08:11:20|471.39|468.99|471.39|468.99|471.39|468.99|471.39|468.99|0
1650528690000|2022-04-21 08:11:30|471.72|469.32|471.55|469.15|471.72|469.32|471.55|469.15|0
1650528700000|2022-04-21 08:11:40|471.47|469.07|471.39|468.99|471.47|469.07|471.39|468.99|0
1650528720000|2022-04-21 08:12:00|471.47|469.07|471.47|469.07|471.55|469.15|471.47|469.07|0
1650528730000|2022-04-21 08:12:10|471.39|468.99|471.72|469.32|471.72|469.32|471.22|468.82|0
1650528740000|2022-04-21 08:12:20|471.8|469.4|471.88|469.48|471.88|469.48|471.8|469.4|0
1650528750000|2022-04-21 08:12:30|472.05|469.65|472.05|469.65|472.05|469.65|471.96|469.56|0
1650528760000|2022-04-21 08:12:40|471.88|469.48|472.38|469.98|472.38|469.98|471.88|469.48|0
1650528770000|2022-04-21 08:12:50|472.21|469.81|472.21|469.81|472.21|469.81|472.21|469.81|0
1650528780000|2022-04-21 08:13:00|471.88|469.48|471.88|469.48|471.88|469.48|471.88|469.48|0
1650528790000|2022-04-21 08:13:10|471.96|469.56|472.05|469.65|472.05|469.65|471.88|469.48|0
1650528800000|2022-04-21 08:13:20|471.88|469.48|471.88|469.48|471.88|469.48|471.88|469.48|0
1650528810000|2022-04-21 08:13:30|471.72|469.32|471.88|469.48|471.88|469.48|471.72|469.32|0
1650528820000|2022-04-21 08:13:40|471.96|469.56|472.05|469.65|472.05|469.65|471.96|469.56|0
1650528830000|2022-04-21 08:13:50|471.96|469.56|471.88|469.48|471.96|469.56|471.72|469.32|0
1650528840000|2022-04-21 08:14:00|471.72|469.32|471.72|469.32|471.72|469.32|471.72|469.32|0
1650528850000|2022-04-21 08:14:10|471.88|469.48|472.21|469.81|472.21|469.81|471.8|469.4|0
1650528860000|2022-04-21 08:14:20|472.05|469.65|472.05|469.65|472.05|469.65|471.88|469.48|0
1650528870000|2022-04-21 08:14:30|472.21|469.81|471.96|469.56|472.38|469.98|471.96|469.56|0
1650528880000|2022-04-21 08:14:40|472.12|469.72|472.21|469.81|472.21|469.81|472.12|469.72|0
1650528890000|2022-04-21 08:14:50|472.12|469.72|472.21|469.81|472.21|469.81|472.12|469.72|0
1650528900000|2022-04-21 08:15:00|472.38|469.98|472.7|470.3|472.7|470.3|472.38|469.98|0
1650528910000|2022-04-21 08:15:10|472.78|470.38|472.7|470.3|473.03|470.63|472.7|470.3|0
1650528920000|2022-04-21 08:15:20|472.54|470.14|473.2|470.8|473.2|470.8|472.54|470.14|0
1650528930000|2022-04-21 08:15:30|473.03|470.63|473.03|470.63|473.03|470.63|473.03|470.63|0
1650528940000|2022-04-21 08:15:40|472.7|470.3|472.7|470.3|472.87|470.47|472.54|470.14|0
1650528950000|2022-04-21 08:15:50|472.87|470.47|472.95|470.55|473.03|470.63|472.87|470.47|0
1650528960000|2022-04-21 08:16:00|473.03|470.63|473.2|470.8|473.2|470.8|473.03|470.63|0
1650528970000|2022-04-21 08:16:10|473.03|470.63|473.03|470.63|473.2|470.8|473.03|470.63|0
1650528980000|2022-04-21 08:16:20|472.87|470.47|472.87|470.47|472.87|470.47|472.87|470.47|0
1650528990000|2022-04-21 08:16:30|473.03|470.63|473.03|470.63|473.03|470.63|472.95|470.55|0
1650529000000|2022-04-21 08:16:40|473.2|470.8|473.03|470.63|473.2|470.8|473.03|470.63|0
1650529010000|2022-04-21 08:16:50|473.36|470.96|473.2|470.8|473.36|470.96|473.2|470.8|0
1650529020000|2022-04-21 08:17:00|473.03|470.63|472.7|470.3|473.03|470.63|472.7|470.3|0
1650529030000|2022-04-21 08:17:10|472.87|470.47|472.54|470.14|472.87|470.47|472.54|470.14|0
1650529040000|2022-04-21 08:17:20|472.7|470.3|472.21|469.81|472.7|470.3|472.21|469.81|0
1650529050000|2022-04-21 08:17:30|472.12|469.72|472.04|469.64|472.12|469.72|472.04|469.64|0
1650529060000|2022-04-21 08:17:40|472.21|469.81|472.21|469.81|472.21|469.81|472.21|469.81|0
1650529070000|2022-04-21 08:17:50|472.37|469.97|472.45|470.05|472.54|470.14|472.37|469.97|0
1650529080000|2022-04-21 08:18:00|472.37|469.97|472.37|469.97|472.54|470.14|472.37|469.97|0
1650529090000|2022-04-21 08:18:10|472.29|469.89|472.12|469.72|472.29|469.89|472.12|469.72|0
1650529100000|2022-04-21 08:18:20|472.04|469.64|472.04|469.64|472.04|469.64|471.88|469.48|0
1650529110000|2022-04-21 08:18:30|471.96|469.56|472.04|469.64|472.04|469.64|471.88|469.48|0
1650529120000|2022-04-21 08:18:40|471.88|469.48|471.88|469.48|471.88|469.48|471.88|469.48|0
1650529130000|2022-04-21 08:18:50|472.04|469.64|472.04|469.64|472.04|469.64|471.88|469.48|0
1650529140000|2022-04-21 08:19:00|472.12|469.72|472.21|469.81|472.21|469.81|472.04|469.64|0
1650529150000|2022-04-21 08:19:10|472.29|469.89|472.21|469.81|472.29|469.89|472.21|469.81|0
1650529160000|2022-04-21 08:19:20|472.04|469.64|472.04|469.64|472.04|469.64|472.04|469.64|0
1650529170000|2022-04-21 08:19:30|471.88|469.48|471.71|469.31|471.96|469.56|471.71|469.31|0
1650529180000|2022-04-21 08:19:40|471.88|469.48|471.79|469.39|472.04|469.64|471.79|469.39|0
1650529190000|2022-04-21 08:19:50|471.88|469.48|472.04|469.64|472.04|469.64|471.88|469.48|0
1650529200000|2022-04-21 08:20:00|471.88|469.48|472.04|469.64|472.04|469.64|471.88|469.48|0
1650529210000|2022-04-21 08:20:10|472.37|469.97|472.21|469.81|472.37|469.97|472.21|469.81|0
1650529220000|2022-04-21 08:20:20|472.04|469.64|471.88|469.48|472.04|469.64|471.88|469.48|0
1650529230000|2022-04-21 08:20:30|471.71|469.31|471.55|469.15|471.71|469.31|471.55|469.15|0
1650529240000|2022-04-21 08:20:40|471.71|469.31|471.71|469.31|471.71|469.31|471.63|469.23|0
1650529250000|2022-04-21 08:20:50|471.88|469.48|471.55|469.15|471.88|469.48|471.55|469.15|0
1650529260000|2022-04-21 08:21:00|471.63|469.23|471.22|468.82|471.63|469.23|471.22|468.82|0
1650529270000|2022-04-21 08:21:10|471.38|468.98|471.38|468.98|471.38|468.98|471.22|468.82|0
1650529280000|2022-04-21 08:21:20|471.13|468.73|471.13|468.73|471.13|468.73|471.13|468.73|0
1650529290000|2022-04-21 08:21:30|471.22|468.82|471.22|468.82|471.22|468.82|471.22|468.82|0
1650529300000|2022-04-21 08:21:40|471.38|468.98|471.46|469.06|471.55|469.15|471.38|468.98|0
1650529310000|2022-04-21 08:21:50|471.38|468.98|471.38|468.98|471.38|468.98|471.38|468.98|0
1650529320000|2022-04-21 08:22:00|471.55|469.15|471.38|468.98|471.63|469.23|471.38|468.98|0
1650529330000|2022-04-21 08:22:10|471.22|468.82|471.22|468.82|471.22|468.82|471.13|468.73|0
1650529340000|2022-04-21 08:22:20|471.38|468.98|471.22|468.82|471.38|468.98|471.22|468.82|0
1650529350000|2022-04-21 08:22:30|471.38|468.98|471.38|468.98|471.46|469.06|471.38|468.98|0
1650529360000|2022-04-21 08:22:40|471.22|468.82|471.13|468.73|471.22|468.82|471.13|468.73|0
1650529370000|2022-04-21 08:22:50|471.22|468.82|471.05|468.65|471.22|468.82|470.97|468.57|0
1650529380000|2022-04-21 08:23:00|471.46|469.06|471.46|469.06|471.55|469.15|471.38|468.98|0
1650529390000|2022-04-21 08:23:10|471.3|468.9|471.55|469.15|471.55|469.15|471.3|468.9|0
1650529400000|2022-04-21 08:23:20|471.46|469.06|471.38|468.98|471.46|469.06|471.38|468.98|0
1650529410000|2022-04-21 08:23:30|471.22|468.82|471.38|468.98|471.38|468.98|471.05|468.65|0
1650529420000|2022-04-21 08:23:40|471.22|468.82|471.22|468.82|471.22|468.82|471.22|468.82|0
1650529430000|2022-04-21 08:23:50|471.3|468.9|471.46|469.06|471.46|469.06|471.3|468.9|0
1650529440000|2022-04-21 08:24:00|471.22|468.82|471.22|468.82|471.22|468.82|471.22|468.82|0
1650529450000|2022-04-21 08:24:10|471.13|468.73|471.05|468.65|471.13|468.73|471.05|468.65|0
1650529460000|2022-04-21 08:24:20|470.89|468.49|470.97|468.57|471.05|468.65|470.89|468.49|0
1650529470000|2022-04-21 08:24:30|471.05|468.65|471.05|468.65|471.05|468.65|471.05|468.65|0
1650529480000|2022-04-21 08:24:40|471.22|468.82|470.89|468.49|471.22|468.82|470.89|468.49|0
1650529490000|2022-04-21 08:24:50|470.72|468.32|470.56|468.16|470.72|468.32|470.56|468.16|0
1650529500000|2022-04-21 08:25:00|470.23|467.83|470.31|467.91|470.4|468|470.23|467.83|0
1650529510000|2022-04-21 08:25:10|470.4|468|470.31|467.91|470.4|468|470.31|467.91|0
1650529520000|2022-04-21 08:25:20|470.4|468|470.39|467.99|470.56|468.16|470.39|467.99|0
1650529530000|2022-04-21 08:25:30|470.56|468.16|470.39|467.99|470.56|468.16|470.39|467.99|0
1650529540000|2022-04-21 08:25:40|470.56|468.16|470.47|468.07|470.56|468.16|470.47|468.07|0
1650529550000|2022-04-21 08:25:50|470.56|468.16|470.56|468.16|470.64|468.24|470.56|468.16|0
1650529560000|2022-04-21 08:26:00|470.23|467.83|470.39|467.99|470.39|467.99|470.23|467.83|0
1650529570000|2022-04-21 08:26:10|470.31|467.91|470.31|467.91|470.31|467.91|470.31|467.91|0
1650529580000|2022-04-21 08:26:20|470.23|467.83|470.56|468.16|470.56|468.16|470.23|467.83|0
1650529590000|2022-04-21 08:26:30|470.39|467.99|470.47|468.07|470.47|468.07|470.39|467.99|0
1650529600000|2022-04-21 08:26:40|470.39|467.99|470.56|468.16|470.56|468.16|470.39|467.99|0
1650529610000|2022-04-21 08:26:50|470.72|468.32|470.56|468.16|470.72|468.32|470.56|468.16|0
1650529620000|2022-04-21 08:27:00|470.72|468.32|471.05|468.65|471.05|468.65|470.72|468.32|0
1650529630000|2022-04-21 08:27:10|470.89|468.49|470.89|468.49|470.89|468.49|470.89|468.49|0
1650529640000|2022-04-21 08:27:20|470.72|468.32|470.72|468.32|470.72|468.32|470.72|468.32|0
1650529650000|2022-04-21 08:27:30|470.89|468.49|470.39|467.99|470.89|468.49|470.39|467.99|0
1650529660000|2022-04-21 08:27:40|470.47|468.07|470.56|468.16|470.56|468.16|470.47|468.07|0
1650529680000|2022-04-21 08:28:00|470.39|467.99|470.56|468.16|470.72|468.32|470.39|467.99|0
1650529690000|2022-04-21 08:28:10|470.72|468.32|470.72|468.32|470.89|468.49|470.72|468.32|0
1650529700000|2022-04-21 08:28:20|470.8|468.4|470.72|468.32|470.8|468.4|470.72|468.32|0
1650529710000|2022-04-21 08:28:30|470.89|468.49|470.72|468.32|470.89|468.49|470.72|468.32|0
1650529720000|2022-04-21 08:28:40|470.8|468.4|470.56|468.16|470.8|468.4|470.56|468.16|0
1650529730000|2022-04-21 08:28:50|470.64|468.24|470.56|468.16|470.64|468.24|470.56|468.16|0
1650529740000|2022-04-21 08:29:00|470.72|468.32|470.72|468.32|470.8|468.4|470.72|468.32|0
1650529750000|2022-04-21 08:29:10|470.39|467.99|470.39|467.99|470.39|467.99|470.39|467.99|0
1650529760000|2022-04-21 08:29:20|470.56|468.16|470.8|468.4|470.8|468.4|470.56|468.16|0
1650529770000|2022-04-21 08:29:30|470.72|468.32|470.72|468.32|470.72|468.32|470.64|468.24|0
1650529780000|2022-04-21 08:29:40|470.8|468.4|470.8|468.4|470.8|468.4|470.8|468.4|0
1650529790000|2022-04-21 08:29:50|470.89|468.49|470.72|468.32|470.89|468.49|470.72|468.32|0
1650529800000|2022-04-21 08:30:00|470.56|468.16|470.72|468.32|470.89|468.49|470.56|468.16|0
1650529810000|2022-04-21 08:30:10|470.8|468.4|470.72|468.32|470.8|468.4|470.72|468.32|0
1650529820000|2022-04-21 08:30:20|470.56|468.16|470.8|468.4|470.8|468.4|470.56|468.16|0
1650529830000|2022-04-21 08:30:30|470.72|468.32|470.56|468.16|470.72|468.32|470.56|468.16|0
1650529840000|2022-04-21 08:30:40|470.39|467.99|470.23|467.83|470.56|468.16|470.23|467.83|0
1650529850000|2022-04-21 08:30:50|470.39|467.99|470.39|467.99|470.39|467.99|470.39|467.99|0
1650529860000|2022-04-21 08:31:00|470.47|468.07|470.56|468.16|470.56|468.16|470.47|468.07|0
1650529870000|2022-04-21 08:31:10|470.39|467.99|470.56|468.16|470.56|468.16|470.39|467.99|0
1650529890000|2022-04-21 08:31:30|470.72|468.32|470.56|468.16|470.72|468.32|470.56|468.16|0
1650529900000|2022-04-21 08:31:40|470.72|468.32|470.64|468.24|470.72|468.32|470.64|468.24|0
1650529910000|2022-04-21 08:31:50|470.39|467.99|470.47|468.07|470.47|468.07|470.39|467.99|0
1650529920000|2022-04-21 08:32:00|470.56|468.16|470.56|468.16|470.72|468.32|470.56|468.16|0
1650529930000|2022-04-21 08:32:10|470.72|468.32|470.72|468.32|470.72|468.32|470.72|468.32|0
1650529940000|2022-04-21 08:32:20|470.56|468.16|470.8|468.4|470.8|468.4|470.56|468.16|0
1650529950000|2022-04-21 08:32:30|471.05|468.65|470.89|468.49|471.05|468.65|470.89|468.49|0
1650529960000|2022-04-21 08:32:40|470.8|468.4|470.89|468.49|470.89|468.49|470.8|468.4|0
1650529970000|2022-04-21 08:32:50|471.05|468.65|471.05|468.65|471.05|468.65|470.89|468.49|0
1650529980000|2022-04-21 08:33:00|470.89|468.49|470.89|468.49|470.89|468.49|470.89|468.49|0
1650529990000|2022-04-21 08:33:10|470.88|468.48|470.88|468.48|470.88|468.48|470.88|468.48|0
1650530000000|2022-04-21 08:33:20|470.72|468.32|470.72|468.32|470.72|468.32|470.72|468.32|0
1650530010000|2022-04-21 08:33:30|470.56|468.16|470.47|468.07|470.56|468.16|470.47|468.07|0
1650530020000|2022-04-21 08:33:40|470.56|468.16|470.63|468.23|470.63|468.23|470.56|468.16|0
1650530030000|2022-04-21 08:33:50|470.72|468.32|470.72|468.32|470.72|468.32|470.72|468.32|0
1650530050000|2022-04-21 08:34:10|470.56|468.16|470.88|468.48|470.88|468.48|470.56|468.16|0
1650530060000|2022-04-21 08:34:20|471.05|468.65|471.05|468.65|471.05|468.65|471.05|468.65|0
1650530070000|2022-04-21 08:34:30|470.96|468.56|470.88|468.48|470.96|468.56|470.88|468.48|0
1650530080000|2022-04-21 08:34:40|471.05|468.65|471.71|469.31|471.71|469.31|471.05|468.65|0
1650530090000|2022-04-21 08:34:50|471.54|469.14|471.54|469.14|471.54|469.14|471.38|468.98|0
1650530100000|2022-04-21 08:35:00|471.38|468.98|471.21|468.81|471.54|469.14|471.21|468.81|0
1650530110000|2022-04-21 08:35:10|471.38|468.98|471.05|468.65|471.38|468.98|471.05|468.65|0
1650530120000|2022-04-21 08:35:20|470.96|468.56|470.72|468.32|470.96|468.56|470.72|468.32|0
1650530130000|2022-04-21 08:35:30|470.63|468.23|470.63|468.23|470.63|468.23|470.63|468.23|0
1650530140000|2022-04-21 08:35:40|470.72|468.32|470.55|468.15|470.8|468.4|470.55|468.15|0
1650530150000|2022-04-21 08:35:50|470.39|467.99|470.55|468.15|470.55|468.15|470.39|467.99|0
1650530160000|2022-04-21 08:36:00|470.47|468.07|470.72|468.32|470.72|468.32|470.39|467.99|0
1650530170000|2022-04-21 08:36:10|470.8|468.4|470.72|468.32|470.88|468.48|470.72|468.32|0
1650530180000|2022-04-21 08:36:20|470.8|468.4|470.96|468.56|470.96|468.56|470.8|468.4|0
1650530190000|2022-04-21 08:36:30|471.05|468.65|471.05|468.65|471.05|468.65|470.96|468.56|0
1650530200000|2022-04-21 08:36:40|470.8|468.4|470.63|468.23|470.8|468.4|470.63|468.23|0
1650530210000|2022-04-21 08:36:50|470.8|468.4|470.55|468.15|470.8|468.4|470.55|468.15|0
1650530220000|2022-04-21 08:37:00|470.63|468.23|470.55|468.15|470.63|468.23|470.55|468.15|0
1650530230000|2022-04-21 08:37:10|470.63|468.23|470.55|468.15|470.63|468.23|470.55|468.15|0
1650530240000|2022-04-21 08:37:20|470.39|467.99|470.55|468.15|470.55|468.15|470.39|467.99|0
1650530250000|2022-04-21 08:37:30|470.47|468.07|470.39|467.99|470.47|468.07|470.39|467.99|0
1650530260000|2022-04-21 08:37:40|470.3|467.9|470.39|467.99|470.39|467.99|470.3|467.9|0
1650530280000|2022-04-21 08:38:00|470.47|468.07|470.22|467.82|470.47|468.07|470.22|467.82|0
1650530290000|2022-04-21 08:38:10|470.39|467.99|470.72|468.32|470.72|468.32|470.39|467.99|0
1650530300000|2022-04-21 08:38:20|470.55|468.15|470.72|468.32|470.72|468.32|470.55|468.15|0
1650530310000|2022-04-21 08:38:30|470.63|468.23|470.63|468.23|470.63|468.23|470.63|468.23|0
1650530320000|2022-04-21 08:38:40|470.72|468.32|470.55|468.15|470.72|468.32|470.55|468.15|0
1650530340000|2022-04-21 08:39:00|470.63|468.23|470.72|468.32|470.72|468.32|470.63|468.23|0
1650530350000|2022-04-21 08:39:10|470.88|468.48|470.88|468.48|470.88|468.48|470.88|468.48|0
1650530360000|2022-04-21 08:39:20|470.72|468.32|470.72|468.32|470.72|468.32|470.72|468.32|0
1650530380000|2022-04-21 08:39:40|470.63|468.23|470.63|468.23|470.63|468.23|470.63|468.23|0
1650530390000|2022-04-21 08:39:50|470.72|468.32|470.55|468.15|470.72|468.32|470.55|468.15|0
1650530400000|2022-04-21 08:40:00|470.72|468.32|470.72|468.32|470.72|468.32|470.72|468.32|0
1650530420000|2022-04-21 08:40:20|470.55|468.15|470.55|468.15|470.55|468.15|470.55|468.15|0
1650530440000|2022-04-21 08:40:40|470.72|468.32|470.72|468.32|470.72|468.32|470.72|468.32|0
1650530450000|2022-04-21 08:40:50|470.63|468.23|470.55|468.15|470.63|468.23|470.55|468.15|0
1650530460000|2022-04-21 08:41:00|470.63|468.23|470.72|468.32|470.72|468.32|470.55|468.15|0
1650530470000|2022-04-21 08:41:10|470.88|468.48|471.05|468.65|471.05|468.65|470.88|468.48|0
1650530480000|2022-04-21 08:41:20|470.88|468.48|470.72|468.32|470.88|468.48|470.72|468.32|0
1650530490000|2022-04-21 08:41:30|470.55|468.15|470.63|468.23|470.72|468.32|470.55|468.15|0
1650530500000|2022-04-21 08:41:40|470.72|468.32|470.8|468.4|470.88|468.48|470.72|468.32|0
1650530510000|2022-04-21 08:41:50|470.72|468.32|470.55|468.15|470.72|468.32|470.55|468.15|0
1650530530000|2022-04-21 08:42:10|470.63|468.23|470.88|468.48|470.88|468.48|470.63|468.23|0
1650530540000|2022-04-21 08:42:20|470.72|468.32|470.72|468.32|470.72|468.32|470.72|468.32|0
1650530550000|2022-04-21 08:42:30|470.55|468.15|470.72|468.32|470.72|468.32|470.47|468.07|0
1650530560000|2022-04-21 08:42:40|470.55|468.15|470.72|468.32|470.72|468.32|470.55|468.15|0
1650530570000|2022-04-21 08:42:50|470.55|468.15|470.63|468.23|470.63|468.23|470.55|468.15|0
1650530580000|2022-04-21 08:43:00|470.72|468.32|470.72|468.32|470.72|468.32|470.72|468.32|0
1650530590000|2022-04-21 08:43:10|470.55|468.15|470.55|468.15|470.72|468.32|470.55|468.15|0
1650530600000|2022-04-21 08:43:20|470.63|468.23|470.88|468.48|470.88|468.48|470.63|468.23|0
1650530610000|2022-04-21 08:43:30|471.04|468.64|470.88|468.48|471.04|468.64|470.88|468.48|0
1650530620000|2022-04-21 08:43:40|470.72|468.32|470.72|468.32|470.72|468.32|470.63|468.23|0
1650530630000|2022-04-21 08:43:50|470.79|468.39|470.96|468.56|470.96|468.56|470.79|468.39|0
1650530640000|2022-04-21 08:44:00|471.04|468.64|470.96|468.56|471.04|468.64|470.96|468.56|0
1650530650000|2022-04-21 08:44:10|470.88|468.48|470.72|468.32|470.88|468.48|470.72|468.32|0
1650530660000|2022-04-21 08:44:20|470.79|468.39|470.72|468.32|470.79|468.39|470.72|468.32|0
1650530670000|2022-04-21 08:44:30|470.88|468.48|470.72|468.32|470.88|468.48|470.72|468.32|0
1650530680000|2022-04-21 08:44:40|470.88|468.48|470.88|468.48|470.88|468.48|470.88|468.48|0
1650530690000|2022-04-21 08:44:50|470.72|468.32|470.72|468.32|470.72|468.32|470.72|468.32|0
1650530700000|2022-04-21 08:45:00|471.04|468.64|470.88|468.48|471.04|468.64|470.88|468.48|0
1650530710000|2022-04-21 08:45:10|471.04|468.64|471.04|468.64|471.04|468.64|470.88|468.48|0
1650530720000|2022-04-21 08:45:20|471.21|468.81|471.37|468.97|471.37|468.97|471.21|468.81|0
1650530730000|2022-04-21 08:45:30|471.21|468.81|471.04|468.64|471.21|468.81|471.04|468.64|0
1650530740000|2022-04-21 08:45:40|470.88|468.48|471.04|468.64|471.04|468.64|470.88|468.48|0
1650530760000|2022-04-21 08:46:00|470.88|468.48|470.88|468.48|470.88|468.48|470.88|468.48|0
1650530770000|2022-04-21 08:46:10|471.04|468.64|471.04|468.64|471.21|468.81|471.04|468.64|0
1650530780000|2022-04-21 08:46:20|471.21|468.81|471.12|468.72|471.21|468.81|471.12|468.72|0
1650530790000|2022-04-21 08:46:30|471.04|468.64|471.04|468.64|471.04|468.64|471.04|468.64|0
1650530800000|2022-04-21 08:46:40|470.88|468.48|470.88|468.48|470.88|468.48|470.88|468.48|0
1650530810000|2022-04-21 08:46:50|471.04|468.64|471.21|468.81|471.21|468.81|471.04|468.64|0
1650530820000|2022-04-21 08:47:00|471.04|468.64|471.21|468.81|471.21|468.81|471.04|468.64|0
1650530830000|2022-04-21 08:47:10|471.04|468.64|471.04|468.64|471.04|468.64|471.04|468.64|0
1650530840000|2022-04-21 08:47:20|470.88|468.48|470.96|468.56|471.04|468.64|470.88|468.48|0
1650530850000|2022-04-21 08:47:30|470.71|468.31|470.79|468.39|470.88|468.48|470.71|468.31|0
1650530860000|2022-04-21 08:47:40|470.88|468.48|470.88|468.48|470.88|468.48|470.88|468.48|0
1650530870000|2022-04-21 08:47:50|471.04|468.64|471.04|468.64|471.04|468.64|471.04|468.64|0
1650530880000|2022-04-21 08:48:00|470.96|468.56|471.04|468.64|471.04|468.64|470.96|468.56|0
1650530890000|2022-04-21 08:48:10|470.96|468.56|471.04|468.64|471.04|468.64|470.96|468.56|0
1650530900000|2022-04-21 08:48:20|470.88|468.48|470.88|468.48|470.88|468.48|470.88|468.48|0
1650530910000|2022-04-21 08:48:30|471.04|468.64|471.04|468.64|471.04|468.64|470.88|468.48|0
1650530920000|2022-04-21 08:48:40|470.88|468.48|470.88|468.48|471.04|468.64|470.88|468.48|0
1650530930000|2022-04-21 08:48:50|471.04|468.64|471.04|468.64|471.04|468.64|471.04|468.64|0
1650530950000|2022-04-21 08:49:10|470.88|468.48|470.88|468.48|470.88|468.48|470.88|468.48|0
1650530980000|2022-04-21 08:49:40|470.96|468.56|470.88|468.48|471.04|468.64|470.88|468.48|0
1650531000000|2022-04-21 08:50:00|471.04|468.64|471.04|468.64|471.04|468.64|470.96|468.56|0
1650531010000|2022-04-21 08:50:10|470.96|468.56|470.96|468.56|470.96|468.56|470.96|468.56|0
1650531020000|2022-04-21 08:50:20|471.04|468.64|471.04|468.64|471.04|468.64|471.04|468.64|0
1650531030000|2022-04-21 08:50:30|471.37|468.97|471.54|469.14|471.54|469.14|471.37|468.97|0
1650531040000|2022-04-21 08:50:40|471.7|469.3|471.61|469.21|471.7|469.3|471.61|469.21|0
1650531050000|2022-04-21 08:50:50|471.7|469.3|472.19|469.79|472.19|469.79|471.7|469.3|0
1650531060000|2022-04-21 08:51:00|472.36|469.96|472.03|469.63|472.36|469.96|471.86|469.46|0
1650531070000|2022-04-21 08:51:10|471.86|469.46|472.03|469.63|472.03|469.63|471.86|469.46|0
1650531080000|2022-04-21 08:51:20|472.11|469.71|472.36|469.96|472.36|469.96|472.11|469.71|0
1650531090000|2022-04-21 08:51:30|472.27|469.87|472.36|469.96|472.36|469.96|472.27|469.87|0
1650531100000|2022-04-21 08:51:40|472.19|469.79|472.19|469.79|472.19|469.79|472.19|469.79|0
1650531110000|2022-04-21 08:51:50|472.36|469.96|472.19|469.79|472.36|469.96|472.19|469.79|0
1650531120000|2022-04-21 08:52:00|472.03|469.63|471.86|469.46|472.03|469.63|471.86|469.46|0
1650531140000|2022-04-21 08:52:20|472.03|469.63|471.86|469.46|472.03|469.63|471.86|469.46|0
1650531160000|2022-04-21 08:52:40|471.78|469.38|471.86|469.46|471.86|469.46|471.78|469.38|0
1650531170000|2022-04-21 08:52:50|472.03|469.63|472.19|469.79|472.27|469.87|472.03|469.63|0
1650531180000|2022-04-21 08:53:00|472.27|469.87|472.85|470.45|472.85|470.45|472.27|469.87|0
1650531190000|2022-04-21 08:53:10|472.93|470.53|472.93|470.53|472.93|470.53|472.85|470.45|0
1650531200000|2022-04-21 08:53:20|472.85|470.45|472.85|470.45|472.85|470.45|472.69|470.29|0
1650531210000|2022-04-21 08:53:30|472.69|470.29|473.02|470.62|473.02|470.62|472.69|470.29|0
1650531220000|2022-04-21 08:53:40|472.93|470.53|473.02|470.62|473.02|470.62|472.93|470.53|0
1650531230000|2022-04-21 08:53:50|472.85|470.45|472.85|470.45|472.85|470.45|472.69|470.29|0
1650531240000|2022-04-21 08:54:00|472.69|470.29|472.69|470.29|472.69|470.29|472.69|470.29|0
1650531250000|2022-04-21 08:54:10|472.52|470.12|472.36|469.96|472.52|470.12|472.36|469.96|0
1650531260000|2022-04-21 08:54:20|472.44|470.04|472.44|470.04|472.52|470.12|472.44|470.04|0
1650531270000|2022-04-21 08:54:30|472.36|469.96|472.44|470.04|472.44|470.04|472.36|469.96|0
1650531280000|2022-04-21 08:54:40|472.52|470.12|472.36|469.96|472.52|470.12|472.36|469.96|0
1650531300000|2022-04-21 08:55:00|472.19|469.79|472.19|469.79|472.19|469.79|472.19|469.79|0
1650531310000|2022-04-21 08:55:10|472.36|469.96|472.36|469.96|472.36|469.96|472.36|469.96|0
1650531330000|2022-04-21 08:55:30|472.27|469.87|472.03|469.63|472.27|469.87|472.03|469.63|0
1650531340000|2022-04-21 08:55:40|472.19|469.79|472.03|469.63|472.19|469.79|472.03|469.63|0
1650531350000|2022-04-21 08:55:50|471.86|469.46|471.86|469.46|471.86|469.46|471.86|469.46|0
1650531370000|2022-04-21 08:56:10|472.03|469.63|471.86|469.46|472.03|469.63|471.86|469.46|0
1650531380000|2022-04-21 08:56:20|471.7|469.3|471.7|469.3|471.7|469.3|471.7|469.3|0
1650531400000|2022-04-21 08:56:40|471.78|469.38|471.86|469.46|471.86|469.46|471.78|469.38|0
1650531410000|2022-04-21 08:56:50|471.94|469.54|471.86|469.46|471.94|469.54|471.86|469.46|0
1650531420000|2022-04-21 08:57:00|471.78|469.38|472.19|469.79|472.19|469.79|471.78|469.38|0
1650531440000|2022-04-21 08:57:20|472.11|469.71|472.19|469.79|472.19|469.79|472.11|469.71|0
1650531450000|2022-04-21 08:57:30|472.03|469.63|472.03|469.63|472.19|469.79|472.03|469.63|0
1650531460000|2022-04-21 08:57:40|471.86|469.46|472.03|469.63|472.03|469.63|471.86|469.46|0
1650531470000|2022-04-21 08:57:50|471.94|469.54|471.86|469.46|471.94|469.54|471.86|469.46|0
1650531480000|2022-04-21 08:58:00|472.19|469.79|472.19|469.79|472.19|469.79|472.19|469.79|0
1650531490000|2022-04-21 08:58:10|472.27|469.87|472.36|469.96|472.36|469.96|472.19|469.79|0
1650531500000|2022-04-21 08:58:20|472.52|470.12|472.52|470.12|472.69|470.29|472.52|470.12|0
1650531510000|2022-04-21 08:58:30|472.69|470.29|472.52|470.12|472.69|470.29|472.52|470.12|0
1650531520000|2022-04-21 08:58:40|472.69|470.29|472.69|470.29|472.69|470.29|472.52|470.12|0
1650531530000|2022-04-21 08:58:50|472.76|470.36|472.76|470.36|472.76|470.36|472.76|470.36|0
1650531540000|2022-04-21 08:59:00|472.69|470.29|472.69|470.29|472.69|470.29|472.6|470.2|0
1650531550000|2022-04-21 08:59:10|472.68|470.28|472.85|470.45|472.85|470.45|472.68|470.28|0
1650531560000|2022-04-21 08:59:20|472.68|470.28|472.68|470.28|472.85|470.45|472.68|470.28|0
1650531600000|2022-04-21 09:00:00|472.52|470.12|473.01|470.61|473.01|470.61|472.52|470.12|0
1650531610000|2022-04-21 09:00:10|472.85|470.45|473.01|470.61|473.01|470.61|472.85|470.45|0
1650531620000|2022-04-21 09:00:20|472.85|470.45|472.35|469.95|472.85|470.45|472.35|469.95|0
1650531630000|2022-04-21 09:00:30|472.52|470.12|472.52|470.12|472.85|470.45|472.52|470.12|0
1650531640000|2022-04-21 09:00:40|472.35|469.95|472.35|469.95|472.35|469.95|472.35|469.95|0
1650531660000|2022-04-21 09:01:00|472.52|470.12|472.52|470.12|472.52|470.12|472.52|470.12|0
1650531670000|2022-04-21 09:01:10|472.35|469.95|472.27|469.87|472.35|469.95|472.19|469.79|0
1650531680000|2022-04-21 09:01:20|472.19|469.79|472.02|469.62|472.19|469.79|471.86|469.46|0
1650531690000|2022-04-21 09:01:30|471.86|469.46|472.02|469.62|472.02|469.62|471.86|469.46|0
1650531700000|2022-04-21 09:01:40|471.94|469.54|471.86|469.46|471.94|469.54|471.86|469.46|0
1650531710000|2022-04-21 09:01:50|471.7|469.3|471.7|469.3|471.7|469.3|471.7|469.3|0
1650531720000|2022-04-21 09:02:00|471.37|468.97|471.28|468.88|471.37|468.97|471.28|468.88|0
1650531730000|2022-04-21 09:02:10|471.2|468.8|471.2|468.8|471.2|468.8|471.04|468.64|0
1650531740000|2022-04-21 09:02:20|470.71|468.31|470.54|468.14|470.71|468.31|470.54|468.14|0
1650531750000|2022-04-21 09:02:30|470.38|467.98|470.46|468.06|470.54|468.14|470.38|467.98|0
1650531760000|2022-04-21 09:02:40|470.21|467.81|470.21|467.81|470.21|467.81|470.21|467.81|0
1650531770000|2022-04-21 09:02:50|470.13|467.73|469.72|467.32|470.13|467.73|469.72|467.32|0
1650531810000|2022-04-21 09:03:30|470.54|468.14|470.38|467.98|470.54|468.14|470.38|467.98|0
1650531820000|2022-04-21 09:03:40|470.21|467.81|470.05|467.65|470.29|467.89|470.05|467.65|0
1650531830000|2022-04-21 09:03:50|470.21|467.81|470.21|467.81|470.21|467.81|470.21|467.81|0
1650531840000|2022-04-21 09:04:00|470.05|467.65|470.21|467.81|470.21|467.81|470.05|467.65|0
1650531860000|2022-04-21 09:04:20|470.05|467.65|469.88|467.48|470.05|467.65|469.88|467.48|0
1650531870000|2022-04-21 09:04:30|470.05|467.65|469.23|466.83|470.05|467.65|469.23|466.83|0
1650531880000|2022-04-21 09:04:40|469.06|466.66|469.06|466.66|469.06|466.66|469.06|466.66|0
1650531890000|2022-04-21 09:04:50|468.9|466.5|469.06|466.66|469.06|466.66|468.9|466.5|0
1650531900000|2022-04-21 09:05:00|468.73|466.33|468.9|466.5|468.9|466.5|468.65|466.25|0
1650531910000|2022-04-21 09:05:10|468.73|466.33|468.65|466.25|468.73|466.33|468.65|466.25|0
1650531920000|2022-04-21 09:05:20|468.57|466.17|468.41|466.01|468.73|466.33|468.41|466.01|0
1650531930000|2022-04-21 09:05:30|468.73|466.33|468.73|466.33|468.73|466.33|468.57|466.17|0
1650531940000|2022-04-21 09:05:40|468.48|466.08|468.98|466.58|468.98|466.58|468.48|466.08|0
1650531950000|2022-04-21 09:05:50|469.23|466.83|469.31|466.91|469.31|466.91|469.06|466.66|0
1650531960000|2022-04-21 09:06:00|469.23|466.83|469.39|466.99|469.39|466.99|469.14|466.74|0
1650531970000|2022-04-21 09:06:10|469.23|466.83|469.06|466.66|469.23|466.83|469.06|466.66|0
1650531980000|2022-04-21 09:06:20|469.23|466.83|469.06|466.66|469.23|466.83|469.06|466.66|0
1650531990000|2022-04-21 09:06:30|469.14|466.74|469.39|466.99|469.39|466.99|469.14|466.74|0
1650532000000|2022-04-21 09:06:40|469.55|467.15|469.47|467.07|469.55|467.15|469.47|467.07|0
1650532010000|2022-04-21 09:06:50|469.55|467.15|469.39|466.99|469.55|467.15|469.39|466.99|0
1650532020000|2022-04-21 09:07:00|469.23|466.83|469.39|466.99|469.39|466.99|469.23|466.83|0
1650532030000|2022-04-21 09:07:10|469.47|467.07|469.39|466.99|469.47|467.07|469.39|466.99|0
1650532040000|2022-04-21 09:07:20|469.47|467.07|469.47|467.07|469.47|467.07|469.47|467.07|0
1650532050000|2022-04-21 09:07:30|469.55|467.15|469.55|467.15|469.55|467.15|469.39|466.99|0
1650532060000|2022-04-21 09:07:40|469.47|467.07|469.39|466.99|469.47|467.07|469.39|466.99|0
1650532070000|2022-04-21 09:07:50|469.23|466.83|469.39|466.99|469.39|466.99|469.23|466.83|0
1650532090000|2022-04-21 09:08:10|469.47|467.07|469.63|467.23|469.63|467.23|469.39|466.99|0
1650532100000|2022-04-21 09:08:20|469.55|467.15|469.39|466.99|469.55|467.15|469.39|466.99|0
1650532110000|2022-04-21 09:08:30|469.55|467.15|469.72|467.32|469.72|467.32|469.39|466.99|0
1650532130000|2022-04-21 09:08:50|469.8|467.4|469.72|467.32|469.8|467.4|469.72|467.32|0
1650532150000|2022-04-21 09:09:10|469.55|467.15|469.55|467.15|469.55|467.15|469.55|467.15|0
1650532160000|2022-04-21 09:09:20|469.39|466.99|469.72|467.32|469.72|467.32|469.39|466.99|0
1650532170000|2022-04-21 09:09:30|469.88|467.48|469.72|467.32|469.88|467.48|469.72|467.32|0
1650532190000|2022-04-21 09:09:50|469.88|467.48|469.96|467.56|469.96|467.56|469.88|467.48|0
1650532200000|2022-04-21 09:10:00|469.88|467.48|469.96|467.56|470.05|467.65|469.88|467.48|0
1650532210000|2022-04-21 09:10:10|469.72|467.32|470.05|467.65|470.05|467.65|469.72|467.32|0
1650532220000|2022-04-21 09:10:20|470.21|467.81|470.21|467.81|470.21|467.81|470.21|467.81|0
1650532230000|2022-04-21 09:10:30|470.12|467.72|470.05|467.65|470.12|467.72|470.05|467.65|0
1650532240000|2022-04-21 09:10:40|470.21|467.81|470.12|467.72|470.21|467.81|470.12|467.72|0
1650532250000|2022-04-21 09:10:50|470.21|467.81|470.21|467.81|470.21|467.81|470.21|467.81|0
1650532260000|2022-04-21 09:11:00|470.05|467.65|470.05|467.65|470.05|467.65|470.05|467.65|0
1650532270000|2022-04-21 09:11:10|470.21|467.81|470.37|467.97|470.37|467.97|470.21|467.81|0
1650532280000|2022-04-21 09:11:20|470.54|468.14|470.45|468.05|470.54|468.14|470.37|467.97|0
1650532290000|2022-04-21 09:11:30|470.37|467.97|470.37|467.97|470.45|468.05|470.37|467.97|0
1650532300000|2022-04-21 09:11:40|470.21|467.81|470.37|467.97|470.37|467.97|470.21|467.81|0
1650532310000|2022-04-21 09:11:50|470.21|467.81|470.05|467.65|470.21|467.81|470.05|467.65|0
1650532320000|2022-04-21 09:12:00|470.12|467.72|470.05|467.65|470.12|467.72|470.05|467.65|0
1650532330000|2022-04-21 09:12:10|469.8|467.4|469.8|467.4|469.8|467.4|469.72|467.32|0
1650532340000|2022-04-21 09:12:20|469.72|467.32|469.88|467.48|469.88|467.48|469.72|467.32|0
1650532350000|2022-04-21 09:12:30|469.8|467.4|469.72|467.32|469.8|467.4|469.72|467.32|0
1650532360000|2022-04-21 09:12:40|469.88|467.48|469.88|467.48|469.88|467.48|469.72|467.32|0
1650532370000|2022-04-21 09:12:50|469.72|467.32|469.79|467.39|469.88|467.48|469.72|467.32|0
1650532380000|2022-04-21 09:13:00|469.88|467.48|469.72|467.32|469.88|467.48|469.72|467.32|0
1650532390000|2022-04-21 09:13:10|469.88|467.48|469.88|467.48|469.88|467.48|469.88|467.48|0
1650532400000|2022-04-21 09:13:20|469.72|467.32|469.72|467.32|469.72|467.32|469.72|467.32|0
1650532410000|2022-04-21 09:13:30|469.88|467.48|469.88|467.48|469.88|467.48|469.72|467.32|0
1650532420000|2022-04-21 09:13:40|470.04|467.64|469.96|467.56|470.04|467.64|469.88|467.48|0
1650532430000|2022-04-21 09:13:50|469.88|467.48|470.04|467.64|470.04|467.64|469.88|467.48|0
1650532440000|2022-04-21 09:14:00|470.21|467.81|470.37|467.97|470.37|467.97|470.04|467.64|0
1650532450000|2022-04-21 09:14:10|470.04|467.64|470.04|467.64|470.04|467.64|470.04|467.64|0
1650532460000|2022-04-21 09:14:20|469.96|467.56|470.04|467.64|470.04|467.64|469.96|467.56|0
1650532470000|2022-04-21 09:14:30|470.12|467.72|470.12|467.72|470.12|467.72|470.12|467.72|0
1650532480000|2022-04-21 09:14:40|470.21|467.81|470.04|467.64|470.21|467.81|470.04|467.64|0
1650532490000|2022-04-21 09:14:50|470.21|467.81|470.37|467.97|470.37|467.97|470.21|467.81|0
1650532500000|2022-04-21 09:15:00|470.21|467.81|470.21|467.81|470.21|467.81|470.21|467.81|0
1650532510000|2022-04-21 09:15:10|470.12|467.72|470.21|467.81|470.21|467.81|470.12|467.72|0
1650532520000|2022-04-21 09:15:20|470.04|467.64|470.04|467.64|470.04|467.64|470.04|467.64|0
1650532530000|2022-04-21 09:15:30|470.12|467.72|469.88|467.48|470.12|467.72|469.88|467.48|0
1650532550000|2022-04-21 09:15:50|469.96|467.56|469.96|467.56|469.96|467.56|469.96|467.56|0
1650532560000|2022-04-21 09:16:00|469.79|467.39|469.71|467.31|469.79|467.39|469.63|467.23|0
1650532570000|2022-04-21 09:16:10|469.88|467.48|469.88|467.48|469.88|467.48|469.88|467.48|0
1650532580000|2022-04-21 09:16:20|470.04|467.64|469.96|467.56|470.12|467.72|469.96|467.56|0
1650532590000|2022-04-21 09:16:30|470.04|467.64|469.79|467.39|470.04|467.64|469.71|467.31|0
1650532600000|2022-04-21 09:16:40|469.88|467.48|470.04|467.64|470.04|467.64|469.88|467.48|0
1650532610000|2022-04-21 09:16:50|470.12|467.72|470.12|467.72|470.12|467.72|470.12|467.72|0
1650532620000|2022-04-21 09:17:00|470.04|467.64|470.04|467.64|470.12|467.72|470.04|467.64|0
1650532640000|2022-04-21 09:17:20|470.21|467.81|470.37|467.97|470.37|467.97|470.21|467.81|0
1650532650000|2022-04-21 09:17:30|470.45|468.05|470.37|467.97|470.45|468.05|470.37|467.97|0
1650532660000|2022-04-21 09:17:40|470.54|468.14|470.54|468.14|470.54|468.14|470.37|467.97|0
1650532670000|2022-04-21 09:17:50|470.37|467.97|470.54|468.14|470.54|468.14|470.37|467.97|0
1650532680000|2022-04-21 09:18:00|470.7|468.3|470.86|468.46|470.94|468.54|470.7|468.3|0
1650532690000|2022-04-21 09:18:10|470.7|468.3|470.78|468.38|470.78|468.38|470.7|468.3|0
1650532700000|2022-04-21 09:18:20|470.7|468.3|470.7|468.3|470.7|468.3|470.7|468.3|0
1650532710000|2022-04-21 09:18:30|470.54|468.14|470.7|468.3|470.7|468.3|470.54|468.14|0
1650532720000|2022-04-21 09:18:40|470.54|468.14|470.54|468.14|470.54|468.14|470.54|468.14|0
1650532740000|2022-04-21 09:19:00|470.7|468.3|470.7|468.3|470.7|468.3|470.54|468.14|0
1650532760000|2022-04-21 09:19:20|470.61|468.21|470.54|468.14|470.61|468.21|470.54|468.14|0
1650532770000|2022-04-21 09:19:30|470.29|467.89|470.54|468.14|470.54|468.14|470.29|467.89|0
1650532790000|2022-04-21 09:19:50|470.7|468.3|470.54|468.14|470.7|468.3|470.54|468.14|0
1650532800000|2022-04-21 09:20:00|470.53|468.13|470.53|468.13|470.53|468.13|470.53|468.13|0
1650532820000|2022-04-21 09:20:20|470.37|467.97|470.21|467.81|470.37|467.97|470.21|467.81|0
1650532830000|2022-04-21 09:20:30|470.37|467.97|470.45|468.05|470.53|468.13|470.37|467.97|0
1650532840000|2022-04-21 09:20:40|470.53|468.13|470.37|467.97|470.53|468.13|470.37|467.97|0
1650532850000|2022-04-21 09:20:50|470.45|468.05|470.45|468.05|470.45|468.05|470.45|468.05|0
1650532860000|2022-04-21 09:21:00|470.53|468.13|470.86|468.46|470.86|468.46|470.45|468.05|0
1650532870000|2022-04-21 09:21:10|470.7|468.3|470.7|468.3|470.7|468.3|470.7|468.3|0
1650532880000|2022-04-21 09:21:20|470.86|468.46|470.86|468.46|470.86|468.46|470.78|468.38|0
1650532900000|2022-04-21 09:21:40|470.94|468.54|470.86|468.46|470.94|468.54|470.86|468.46|0
1650532940000|2022-04-21 09:22:20|470.7|468.3|470.53|468.13|470.7|468.3|470.53|468.13|0
1650532950000|2022-04-21 09:22:30|470.37|467.97|470.37|467.97|470.37|467.97|470.37|467.97|0
1650532960000|2022-04-21 09:22:40|470.45|468.05|470.7|468.3|470.7|468.3|470.45|468.05|0
1650532980000|2022-04-21 09:23:00|470.53|468.13|470.53|468.13|470.53|468.13|470.53|468.13|0
1650532990000|2022-04-21 09:23:10|470.45|468.05|470.78|468.38|470.78|468.38|470.45|468.05|0
1650533000000|2022-04-21 09:23:20|470.86|468.46|470.86|468.46|470.86|468.46|470.86|468.46|0
1650533010000|2022-04-21 09:23:30|470.78|468.38|470.78|468.38|470.78|468.38|470.78|468.38|0
1650533020000|2022-04-21 09:23:40|470.7|468.3|470.86|468.46|470.94|468.54|470.7|468.3|0
1650533030000|2022-04-21 09:23:50|470.7|468.3|470.7|468.3|470.7|468.3|470.7|468.3|0
1650533040000|2022-04-21 09:24:00|470.78|468.38|471.03|468.63|471.03|468.63|470.78|468.38|0
1650533050000|2022-04-21 09:24:10|470.86|468.46|471.43|469.03|471.43|469.03|470.86|468.46|0
1650533060000|2022-04-21 09:24:20|471.36|468.96|471.36|468.96|471.36|468.96|471.19|468.79|0
1650533070000|2022-04-21 09:24:30|471.19|468.79|471.03|468.63|471.19|468.79|471.03|468.63|0
1650533080000|2022-04-21 09:24:40|471.19|468.79|471.11|468.71|471.19|468.79|471.03|468.63|0
1650533090000|2022-04-21 09:24:50|471.19|468.79|471.03|468.63|471.19|468.79|471.03|468.63|0
1650533100000|2022-04-21 09:25:00|470.86|468.46|470.86|468.46|470.94|468.54|470.86|468.46|0
1650533120000|2022-04-21 09:25:20|470.7|468.3|471.19|468.79|471.19|468.79|470.7|468.3|0
1650533130000|2022-04-21 09:25:30|471.03|468.63|471.03|468.63|471.11|468.71|471.03|468.63|0
1650533140000|2022-04-21 09:25:40|470.86|468.46|470.86|468.46|470.86|468.46|470.78|468.38|0
1650533150000|2022-04-21 09:25:50|470.78|468.38|470.86|468.46|470.86|468.46|470.78|468.38|0
1650533170000|2022-04-21 09:26:10|471.03|468.63|471.03|468.63|471.03|468.63|471.03|468.63|0
1650533180000|2022-04-21 09:26:20|471.19|468.79|471.19|468.79|471.19|468.79|471.19|468.79|0
1650533190000|2022-04-21 09:26:30|471.1|468.7|471.19|468.79|471.35|468.95|471.1|468.7|0
1650533200000|2022-04-21 09:26:40|471.03|468.63|471.03|468.63|471.03|468.63|471.03|468.63|0
1650533210000|2022-04-21 09:26:50|471.19|468.79|471.03|468.63|471.19|468.79|471.03|468.63|0
1650533220000|2022-04-21 09:27:00|471.19|468.79|471.19|468.79|471.19|468.79|471.1|468.7|0
1650533230000|2022-04-21 09:27:10|471.35|468.95|471.27|468.87|471.35|468.95|471.27|468.87|0
1650533240000|2022-04-21 09:27:20|471.35|468.95|471.52|469.12|471.52|469.12|471.35|468.95|0
1650533250000|2022-04-21 09:27:30|471.35|468.95|471.19|468.79|471.35|468.95|471.19|468.79|0
1650533270000|2022-04-21 09:27:50|471.35|468.95|471.43|469.03|471.43|469.03|471.35|468.95|0
1650533280000|2022-04-21 09:28:00|471.35|468.95|471.35|468.95|471.35|468.95|471.35|468.95|0
1650533290000|2022-04-21 09:28:10|471.19|468.79|471.35|468.95|471.35|468.95|471.19|468.79|0
1650533300000|2022-04-21 09:28:20|471.19|468.79|471.02|468.62|471.27|468.87|471.02|468.62|0
1650533310000|2022-04-21 09:28:30|470.94|468.54|470.94|468.54|470.94|468.54|470.94|468.54|0
1650533320000|2022-04-21 09:28:40|470.86|468.46|470.77|468.37|470.86|468.46|470.7|468.3|0
1650533330000|2022-04-21 09:28:50|470.7|468.3|470.7|468.3|470.7|468.3|470.7|468.3|0
1650533340000|2022-04-21 09:29:00|470.77|468.37|470.86|468.46|470.86|468.46|470.77|468.37|0
1650533350000|2022-04-21 09:29:10|471.1|468.7|471.02|468.62|471.1|468.7|471.02|468.62|0
1650533360000|2022-04-21 09:29:20|471.19|468.79|471.19|468.79|471.19|468.79|471.02|468.62|0
1650533370000|2022-04-21 09:29:30|471.35|468.95|471.02|468.62|471.35|468.95|471.02|468.62|0
1650533380000|2022-04-21 09:29:40|471.1|468.7|471.1|468.7|471.1|468.7|471.1|468.7|0
1650533390000|2022-04-21 09:29:50|471.19|468.79|471.02|468.62|471.19|468.79|471.02|468.62|0
1650533400000|2022-04-21 09:30:00|470.86|468.46|471.19|468.79|471.19|468.79|470.86|468.46|0
1650533420000|2022-04-21 09:30:20|471.02|468.62|471.02|468.62|471.02|468.62|471.02|468.62|0
1650533430000|2022-04-21 09:30:30|471.19|468.79|471.02|468.62|471.19|468.79|471.02|468.62|0
1650533440000|2022-04-21 09:30:40|470.86|468.46|470.86|468.46|470.86|468.46|470.86|468.46|0
1650533450000|2022-04-21 09:30:50|470.69|468.29|470.86|468.46|470.86|468.46|470.69|468.29|0
1650533470000|2022-04-21 09:31:10|470.53|468.13|470.53|468.13|470.53|468.13|470.53|468.13|0
1650533480000|2022-04-21 09:31:20|470.37|467.97|470.37|467.97|470.37|467.97|470.37|467.97|0
1650533490000|2022-04-21 09:31:30|470.53|468.13|470.53|468.13|470.53|468.13|470.53|468.13|0
1650533500000|2022-04-21 09:31:40|470.44|468.04|470.2|467.8|470.44|468.04|470.2|467.8|0
1650533510000|2022-04-21 09:31:50|470.04|467.64|470.04|467.64|470.04|467.64|470.04|467.64|0
1650533520000|2022-04-21 09:32:00|470.2|467.8|469.95|467.55|470.2|467.8|469.95|467.55|0
1650533530000|2022-04-21 09:32:10|469.87|467.47|470.2|467.8|470.2|467.8|469.87|467.47|0
1650533540000|2022-04-21 09:32:20|470.12|467.72|470.04|467.64|470.12|467.72|470.04|467.64|0
1650533550000|2022-04-21 09:32:30|469.95|467.55|470.2|467.8|470.2|467.8|469.87|467.47|0
1650533560000|2022-04-21 09:32:40|470.11|467.71|470.04|467.64|470.11|467.71|469.95|467.55|0
1650533570000|2022-04-21 09:32:50|470.2|467.8|470.2|467.8|470.28|467.88|470.2|467.8|0
1650533580000|2022-04-21 09:33:00|470.28|467.88|470.36|467.96|470.36|467.96|470.28|467.88|0
1650533590000|2022-04-21 09:33:10|470.2|467.8|470.2|467.8|470.2|467.8|470.2|467.8|0
1650533600000|2022-04-21 09:33:20|470.04|467.64|470.2|467.8|470.2|467.8|470.04|467.64|0
1650533610000|2022-04-21 09:33:30|470.04|467.64|470.04|467.64|470.04|467.64|470.04|467.64|0
1650533630000|2022-04-21 09:33:50|469.87|467.47|469.79|467.39|469.87|467.47|469.79|467.39|0
1650533640000|2022-04-21 09:34:00|469.38|466.98|469.38|466.98|469.38|466.98|469.29|466.89|0
1650533650000|2022-04-21 09:34:10|469.54|467.14|469.54|467.14|469.54|467.14|469.54|467.14|0
1650533660000|2022-04-21 09:34:20|469.71|467.31|469.87|467.47|469.87|467.47|469.71|467.31|0
1650533670000|2022-04-21 09:34:30|469.71|467.31|469.71|467.31|469.71|467.31|469.71|467.31|0
1650533680000|2022-04-21 09:34:40|469.54|467.14|469.54|467.14|469.54|467.14|469.54|467.14|0
1650533690000|2022-04-21 09:34:50|469.62|467.22|469.54|467.14|469.62|467.22|469.54|467.14|0
1650533700000|2022-04-21 09:35:00|469.71|467.31|469.62|467.22|469.71|467.31|469.54|467.14|0
1650533710000|2022-04-21 09:35:10|469.71|467.31|469.54|467.14|469.71|467.31|469.54|467.14|0
1650533720000|2022-04-21 09:35:20|469.71|467.31|469.71|467.31|469.71|467.31|469.71|467.31|0
1650533730000|2022-04-21 09:35:30|469.87|467.47|469.87|467.47|469.87|467.47|469.87|467.47|0
1650533740000|2022-04-21 09:35:40|469.71|467.31|469.54|467.14|469.78|467.38|469.54|467.14|0
1650533760000|2022-04-21 09:36:00|469.62|467.22|469.54|467.14|469.62|467.22|469.54|467.14|0
1650533770000|2022-04-21 09:36:10|469.38|466.98|469.38|466.98|469.38|466.98|469.38|466.98|0
1650533780000|2022-04-21 09:36:20|469.29|466.89|469.21|466.81|469.29|466.89|469.21|466.81|0
1650533800000|2022-04-21 09:36:40|469.05|466.65|469.05|466.65|469.05|466.65|469.05|466.65|0
1650533820000|2022-04-21 09:37:00|468.88|466.48|468.72|466.32|468.88|466.48|468.72|466.32|0
1650533830000|2022-04-21 09:37:10|468.39|465.99|468.23|465.83|468.39|465.99|468.23|465.83|0
1650533840000|2022-04-21 09:37:20|468.06|465.66|467.9|465.5|468.06|465.66|467.9|465.5|0
1650533850000|2022-04-21 09:37:30|467.57|465.17|467.73|465.33|467.9|465.5|467.57|465.17|0
1650533860000|2022-04-21 09:37:40|467.57|465.17|467.57|465.17|467.57|465.17|467.57|465.17|0
1650533870000|2022-04-21 09:37:50|467.73|465.33|467.57|465.17|467.73|465.33|467.49|465.09|0
1650533880000|2022-04-21 09:38:00|467.49|465.09|467.65|465.25|467.65|465.25|467.49|465.09|0
1650533890000|2022-04-21 09:38:10|467.57|465.17|467.57|465.17|467.73|465.33|467.57|465.17|0
1650533900000|2022-04-21 09:38:20|467.49|465.09|467.41|465.01|467.49|465.09|467.41|465.01|0
1650533910000|2022-04-21 09:38:30|467.57|465.17|467.57|465.17|467.57|465.17|467.41|465.01|0
1650533920000|2022-04-21 09:38:40|467.41|465.01|467.41|465.01|467.41|465.01|467.41|465.01|0
1650533930000|2022-04-21 09:38:50|467.73|465.33|467.73|465.33|467.73|465.33|467.73|465.33|0
1650533940000|2022-04-21 09:39:00|468.06|465.66|468.23|465.83|468.23|465.83|468.06|465.66|0
1650533950000|2022-04-21 09:39:10|468.14|465.74|468.23|465.83|468.23|465.83|468.06|465.66|0
1650533960000|2022-04-21 09:39:20|468.39|465.99|468.39|465.99|468.39|465.99|468.39|465.99|0
1650533970000|2022-04-21 09:39:30|468.55|466.15|468.23|465.83|468.55|466.15|468.23|465.83|0
1650533980000|2022-04-21 09:39:40|468.3|465.9|468.23|465.83|468.3|465.9|468.06|465.66|0
1650533990000|2022-04-21 09:39:50|468.06|465.66|468.39|465.99|468.39|465.99|468.06|465.66|0
1650534000000|2022-04-21 09:40:00|468.55|466.15|468.39|465.99|468.55|466.15|468.39|465.99|0
1650534020000|2022-04-21 09:40:20|468.55|466.15|468.88|466.48|468.88|466.48|468.55|466.15|0
1650534040000|2022-04-21 09:40:40|468.72|466.32|468.88|466.48|468.88|466.48|468.72|466.32|0
1650534050000|2022-04-21 09:40:50|469.05|466.65|468.88|466.48|469.05|466.65|468.88|466.48|0
1650534060000|2022-04-21 09:41:00|468.72|466.32|468.72|466.32|468.72|466.32|468.72|466.32|0
1650534070000|2022-04-21 09:41:10|468.55|466.15|468.55|466.15|468.55|466.15|468.55|466.15|0
1650534080000|2022-04-21 09:41:20|468.88|466.48|468.8|466.4|468.88|466.48|468.8|466.4|0
1650534090000|2022-04-21 09:41:30|468.88|466.48|468.88|466.48|468.88|466.48|468.88|466.48|0
1650534110000|2022-04-21 09:41:50|468.8|466.4|468.72|466.32|468.8|466.4|468.72|466.32|0
1650534120000|2022-04-21 09:42:00|468.8|466.4|468.55|466.15|468.8|466.4|468.55|466.15|0
1650534130000|2022-04-21 09:42:10|468.72|466.32|468.55|466.15|468.72|466.32|468.55|466.15|0
1650534140000|2022-04-21 09:42:20|468.72|466.32|468.63|466.23|468.72|466.32|468.63|466.23|0
1650534150000|2022-04-21 09:42:30|468.72|466.32|468.39|465.99|468.72|466.32|468.39|465.99|0
1650534160000|2022-04-21 09:42:40|468.22|465.82|468.55|466.15|468.55|466.15|468.22|465.82|0
1650534170000|2022-04-21 09:42:50|468.47|466.07|468.39|465.99|468.47|466.07|468.39|465.99|0
1650534190000|2022-04-21 09:43:10|468.3|465.9|468.39|465.99|468.39|465.99|468.3|465.9|0
1650534210000|2022-04-21 09:43:30|468.55|466.15|468.55|466.15|468.55|466.15|468.55|466.15|0
1650534220000|2022-04-21 09:43:40|468.63|466.23|468.47|466.07|468.63|466.23|468.47|466.07|0
1650534230000|2022-04-21 09:43:50|468.39|465.99|468.39|465.99|468.39|465.99|468.39|465.99|0
1650534250000|2022-04-21 09:44:10|468.3|465.9|468.39|465.99|468.39|465.99|468.3|465.9|0
1650534260000|2022-04-21 09:44:20|468.55|466.15|468.72|466.32|468.72|466.32|468.55|466.15|0
1650534270000|2022-04-21 09:44:30|468.55|466.15|468.55|466.15|468.55|466.15|468.55|466.15|0
1650534280000|2022-04-21 09:44:40|468.63|466.23|468.55|466.15|468.63|466.23|468.55|466.15|0
1650534300000|2022-04-21 09:45:00|468.39|465.99|468.55|466.15|468.55|466.15|468.39|465.99|0
1650534310000|2022-04-21 09:45:10|468.39|465.99|468.72|466.32|468.72|466.32|468.39|465.99|0
1650534320000|2022-04-21 09:45:20|468.79|466.39|468.79|466.39|468.79|466.39|468.79|466.39|0
1650534330000|2022-04-21 09:45:30|468.72|466.32|468.55|466.15|468.72|466.32|468.55|466.15|0
1650534340000|2022-04-21 09:45:40|468.63|466.23|468.55|466.15|468.63|466.23|468.55|466.15|0
1650534350000|2022-04-21 09:45:50|468.63|466.23|468.72|466.32|468.72|466.32|468.63|466.23|0
1650534360000|2022-04-21 09:46:00|468.55|466.15|468.47|466.07|468.55|466.15|468.39|465.99|0
1650534370000|2022-04-21 09:46:10|468.55|466.15|468.39|465.99|468.55|466.15|468.39|465.99|0
1650534380000|2022-04-21 09:46:20|468.22|465.82|468.22|465.82|468.22|465.82|468.06|465.66|0
1650534390000|2022-04-21 09:46:30|468.39|465.99|468.47|466.07|468.47|466.07|468.39|465.99|0
1650534400000|2022-04-21 09:46:40|468.39|465.99|468.39|465.99|468.39|465.99|468.39|465.99|0
1650534420000|2022-04-21 09:47:00|468.47|466.07|468.55|466.15|468.55|466.15|468.47|466.07|0
1650534430000|2022-04-21 09:47:10|468.39|465.99|468.55|466.15|468.55|466.15|468.39|465.99|0
1650534440000|2022-04-21 09:47:20|468.39|465.99|468.39|465.99|468.39|465.99|468.39|465.99|0
1650534460000|2022-04-21 09:47:40|468.55|466.15|468.39|465.99|468.55|466.15|468.39|465.99|0
1650534470000|2022-04-21 09:47:50|468.55|466.15|468.71|466.31|468.71|466.31|468.55|466.15|0
1650534480000|2022-04-21 09:48:00|468.55|466.15|468.88|466.48|468.88|466.48|468.55|466.15|0
1650534500000|2022-04-21 09:48:20|469.04|466.64|468.88|466.48|469.04|466.64|468.88|466.48|0
1650534510000|2022-04-21 09:48:30|468.96|466.56|468.88|466.48|468.96|466.56|468.88|466.48|0
1650534520000|2022-04-21 09:48:40|468.96|466.56|469.21|466.81|469.21|466.81|468.96|466.56|0
1650534530000|2022-04-21 09:48:50|469.37|466.97|469.21|466.81|469.37|466.97|469.21|466.81|0
1650534560000|2022-04-21 09:49:20|469.37|466.97|469.21|466.81|469.37|466.97|469.21|466.81|0
1650534590000|2022-04-21 09:49:50|469.29|466.89|469.21|466.81|469.29|466.89|469.21|466.81|0
1650534600000|2022-04-21 09:50:00|469.04|466.64|468.96|466.56|469.04|466.64|468.96|466.56|0
1650534610000|2022-04-21 09:50:10|469.04|466.64|468.96|466.56|469.04|466.64|468.88|466.48|0
1650534620000|2022-04-21 09:50:20|468.88|466.48|468.88|466.48|468.88|466.48|468.88|466.48|0
1650534640000|2022-04-21 09:50:40|468.79|466.39|468.71|466.31|468.88|466.48|468.71|466.31|0
1650534650000|2022-04-21 09:50:50|468.79|466.39|468.79|466.39|468.79|466.39|468.79|466.39|0
1650534660000|2022-04-21 09:51:00|468.88|466.48|468.88|466.48|468.88|466.48|468.88|466.48|0
1650534670000|2022-04-21 09:51:10|469.04|466.64|469.04|466.64|469.04|466.64|469.04|466.64|0
1650534680000|2022-04-21 09:51:20|468.88|466.48|469.04|466.64|469.04|466.64|468.88|466.48|0
1650534710000|2022-04-21 09:51:50|468.96|466.56|468.96|466.56|468.96|466.56|468.96|466.56|0
1650534720000|2022-04-21 09:52:00|468.88|466.48|468.88|466.48|468.88|466.48|468.88|466.48|0
1650534740000|2022-04-21 09:52:20|468.79|466.39|468.96|466.56|468.96|466.56|468.79|466.39|0
1650534750000|2022-04-21 09:52:30|468.88|466.48|468.88|466.48|468.88|466.48|468.88|466.48|0
1650534760000|2022-04-21 09:52:40|468.96|466.56|469.04|466.64|469.04|466.64|468.96|466.56|0
1650534780000|2022-04-21 09:53:00|468.96|466.56|468.55|466.15|468.96|466.56|468.55|466.15|0
1650534790000|2022-04-21 09:53:10|468.46|466.06|468.06|465.66|468.46|466.06|468.06|465.66|0
1650534800000|2022-04-21 09:53:20|468.13|465.73|468.22|465.82|468.22|465.82|468.13|465.73|0
1650534810000|2022-04-21 09:53:30|468.06|465.66|468.06|465.66|468.06|465.66|468.06|465.66|0
1650534820000|2022-04-21 09:53:40|467.89|465.49|467.89|465.49|467.89|465.49|467.89|465.49|0
1650534830000|2022-04-21 09:53:50|468.06|465.66|468.13|465.73|468.13|465.73|468.06|465.66|0
1650534840000|2022-04-21 09:54:00|468.06|465.66|468.22|465.82|468.22|465.82|468.06|465.66|0
1650534850000|2022-04-21 09:54:10|468.38|465.98|468.55|466.15|468.55|466.15|468.38|465.98|0
1650534860000|2022-04-21 09:54:20|468.71|466.31|468.55|466.15|468.71|466.31|468.55|466.15|0
1650534870000|2022-04-21 09:54:30|468.71|466.31|468.71|466.31|468.71|466.31|468.71|466.31|0
1650534880000|2022-04-21 09:54:40|468.63|466.23|468.55|466.15|468.63|466.23|468.55|466.15|0
1650534890000|2022-04-21 09:54:50|468.63|466.23|468.55|466.15|468.63|466.23|468.55|466.15|0
1650534900000|2022-04-21 09:55:00|468.63|466.23|468.55|466.15|468.63|466.23|468.55|466.15|0
1650534910000|2022-04-21 09:55:10|468.38|465.98|468.38|465.98|468.38|465.98|468.38|465.98|0
1650534920000|2022-04-21 09:55:20|468.55|466.15|468.55|466.15|468.55|466.15|468.55|466.15|0
1650534940000|2022-04-21 09:55:40|468.38|465.98|468.38|465.98|468.38|465.98|468.38|465.98|0
1650534950000|2022-04-21 09:55:50|468.22|465.82|468.22|465.82|468.22|465.82|468.22|465.82|0
1650534960000|2022-04-21 09:56:00|468.38|465.98|468.38|465.98|468.38|465.98|468.38|465.98|0
1650534970000|2022-04-21 09:56:10|468.55|466.15|468.71|466.31|468.71|466.31|468.55|466.15|0
1650534990000|2022-04-21 09:56:30|468.38|465.98|468.38|465.98|468.55|466.15|468.38|465.98|0
1650535010000|2022-04-21 09:56:50|468.55|466.15|468.71|466.31|468.71|466.31|468.55|466.15|0
1650535030000|2022-04-21 09:57:10|468.63|466.23|468.63|466.23|468.63|466.23|468.63|466.23|0
1650535040000|2022-04-21 09:57:20|468.71|466.31|468.71|466.31|468.71|466.31|468.71|466.31|0
1650535050000|2022-04-21 09:57:30|468.55|466.15|468.55|466.15|468.55|466.15|468.55|466.15|0
1650535070000|2022-04-21 09:57:50|468.71|466.31|468.87|466.47|468.87|466.47|468.71|466.31|0
1650535080000|2022-04-21 09:58:00|468.71|466.31|468.71|466.31|468.71|466.31|468.71|466.31|0
1650535100000|2022-04-21 09:58:20|468.87|466.47|468.79|466.39|468.87|466.47|468.79|466.39|0
1650535110000|2022-04-21 09:58:30|468.62|466.22|468.71|466.31|468.71|466.31|468.62|466.22|0
1650535120000|2022-04-21 09:58:40|468.87|466.47|468.46|466.06|468.87|466.47|468.46|466.06|0
1650535130000|2022-04-21 09:58:50|468.55|466.15|468.38|465.98|468.55|466.15|468.38|465.98|0
1650535140000|2022-04-21 09:59:00|468.46|466.06|468.46|466.06|468.46|466.06|468.46|466.06|0
1650535150000|2022-04-21 09:59:10|468.55|466.15|468.55|466.15|468.71|466.31|468.55|466.15|0
1650535160000|2022-04-21 09:59:20|468.46|466.06|468.55|466.15|468.55|466.15|468.46|466.06|0
1650535190000|2022-04-21 09:59:50|468.38|465.98|468.38|465.98|468.38|465.98|468.38|465.98|0
1650535200000|2022-04-21 10:00:00|468.22|465.82|468.38|465.98|468.38|465.98|468.22|465.82|0
1650535210000|2022-04-21 10:00:10|468.3|465.9|468.38|465.98|468.38|465.98|468.3|465.9|0
1650535220000|2022-04-21 10:00:20|468.46|466.06|468.22|465.82|468.46|466.06|468.22|465.82|0
1650535240000|2022-04-21 10:00:40|468.38|465.98|468.22|465.82|468.38|465.98|468.22|465.82|0
1650535260000|2022-04-21 10:01:00|468.13|465.73|467.56|465.16|468.13|465.73|467.56|465.16|0
1650535270000|2022-04-21 10:01:10|467.72|465.32|467.64|465.24|467.72|465.32|467.64|465.24|0
1650535280000|2022-04-21 10:01:20|467.56|465.16|467.47|465.07|467.56|465.16|467.4|465|0
1650535290000|2022-04-21 10:01:30|467.64|465.24|467.56|465.16|467.64|465.24|467.56|465.16|0
1650535300000|2022-04-21 10:01:40|467.64|465.24|467.64|465.24|467.64|465.24|467.64|465.24|0
1650535310000|2022-04-21 10:01:50|467.72|465.32|467.89|465.49|467.89|465.49|467.72|465.32|0
1650535320000|2022-04-21 10:02:00|468.05|465.65|467.89|465.49|468.05|465.65|467.72|465.32|0
1650535330000|2022-04-21 10:02:10|468.05|465.65|468.05|465.65|468.05|465.65|468.05|465.65|0
1650535340000|2022-04-21 10:02:20|467.89|465.49|468.22|465.82|468.22|465.82|467.89|465.49|0
1650535350000|2022-04-21 10:02:30|468.05|465.65|468.13|465.73|468.22|465.82|468.05|465.65|0
1650535360000|2022-04-21 10:02:40|468.05|465.65|467.97|465.57|468.05|465.65|467.97|465.57|0
1650535370000|2022-04-21 10:02:50|468.05|465.65|468.05|465.65|468.05|465.65|468.05|465.65|0
1650535390000|2022-04-21 10:03:10|467.97|465.57|467.97|465.57|467.97|465.57|467.97|465.57|0
1650535400000|2022-04-21 10:03:20|467.72|465.32|467.8|465.4|467.89|465.49|467.72|465.32|0
1650535410000|2022-04-21 10:03:30|468.05|465.65|467.89|465.49|468.05|465.65|467.89|465.49|0
1650535430000|2022-04-21 10:03:50|467.72|465.32|467.72|465.32|467.72|465.32|467.72|465.32|0
1650535440000|2022-04-21 10:04:00|468.05|465.65|468.05|465.65|468.05|465.65|468.05|465.65|0
1650535450000|2022-04-21 10:04:10|467.89|465.49|468.05|465.65|468.05|465.65|467.89|465.49|0
1650535470000|2022-04-21 10:04:30|468.21|465.81|468.21|465.81|468.21|465.81|468.21|465.81|0
1650535480000|2022-04-21 10:04:40|468.05|465.65|468.05|465.65|468.05|465.65|468.05|465.65|0
1650535490000|2022-04-21 10:04:50|467.89|465.49|468.05|465.65|468.05|465.65|467.89|465.49|0
1650535500000|2022-04-21 10:05:00|468.21|465.81|468.05|465.65|468.21|465.81|468.05|465.65|0
1650535510000|2022-04-21 10:05:10|468.13|465.73|468.21|465.81|468.21|465.81|468.13|465.73|0
1650535520000|2022-04-21 10:05:20|468.29|465.89|468.38|465.98|468.38|465.98|468.29|465.89|0
1650535530000|2022-04-21 10:05:30|468.46|466.06|468.29|465.89|468.54|466.14|468.29|465.89|0
1650535540000|2022-04-21 10:05:40|468.21|465.81|468.05|465.65|468.21|465.81|468.05|465.65|0
1650535550000|2022-04-21 10:05:50|467.96|465.56|467.89|465.49|467.96|465.56|467.89|465.49|0
1650535560000|2022-04-21 10:06:00|467.96|465.56|468.05|465.65|468.05|465.65|467.89|465.49|0
1650535570000|2022-04-21 10:06:10|467.96|465.56|468.05|465.65|468.05|465.65|467.96|465.56|0
1650535580000|2022-04-21 10:06:20|467.89|465.49|468.21|465.81|468.21|465.81|467.89|465.49|0
1650535590000|2022-04-21 10:06:30|468.05|465.65|468.21|465.81|468.21|465.81|468.05|465.65|0
1650535600000|2022-04-21 10:06:40|468.38|465.98|468.38|465.98|468.38|465.98|468.38|465.98|0
1650535610000|2022-04-21 10:06:50|468.46|466.06|468.38|465.98|468.46|466.06|468.38|465.98|0
1650535620000|2022-04-21 10:07:00|468.54|466.14|468.71|466.31|468.71|466.31|468.54|466.14|0
1650535630000|2022-04-21 10:07:10|468.87|466.47|468.78|466.38|468.87|466.47|468.71|466.31|0
1650535640000|2022-04-21 10:07:20|468.71|466.31|468.87|466.47|468.87|466.47|468.71|466.31|0
1650535650000|2022-04-21 10:07:30|469.36|466.96|469.53|467.13|469.53|467.13|469.36|466.96|0
1650535660000|2022-04-21 10:07:40|469.36|466.96|468.95|466.55|469.36|466.96|468.95|466.55|0
1650535670000|2022-04-21 10:07:50|469.03|466.63|469.03|466.63|469.03|466.63|468.87|466.47|0
1650535680000|2022-04-21 10:08:00|468.87|466.47|468.87|466.47|468.87|466.47|468.71|466.31|0
1650535690000|2022-04-21 10:08:10|469.03|466.63|469.03|466.63|469.03|466.63|469.03|466.63|0
1650535710000|2022-04-21 10:08:30|468.87|466.47|468.87|466.47|468.87|466.47|468.87|466.47|0
1650535720000|2022-04-21 10:08:40|468.95|466.55|469.11|466.71|469.2|466.8|468.95|466.55|0
1650535730000|2022-04-21 10:08:50|469.2|466.8|469.2|466.8|469.2|466.8|469.2|466.8|0
1650535740000|2022-04-21 10:09:00|469.36|466.96|469.53|467.13|469.53|467.13|469.36|466.96|0
1650535750000|2022-04-21 10:09:10|469.61|467.21|469.36|466.96|469.61|467.21|469.36|466.96|0
1650535770000|2022-04-21 10:09:30|469.28|466.88|469.28|466.88|469.28|466.88|469.28|466.88|0
1650535780000|2022-04-21 10:09:40|469.36|466.96|469.36|466.96|469.36|466.96|469.28|466.88|0
1650535790000|2022-04-21 10:09:50|469.53|467.13|469.69|467.29|469.69|467.29|469.53|467.13|0
1650535800000|2022-04-21 10:10:00|469.53|467.13|469.44|467.04|469.53|467.13|469.44|467.04|0
1650535810000|2022-04-21 10:10:10|469.36|466.96|469.53|467.13|469.53|467.13|469.36|466.96|0
1650535820000|2022-04-21 10:10:20|469.44|467.04|469.44|467.04|469.44|467.04|469.44|467.04|0
1650535830000|2022-04-21 10:10:30|469.36|466.96|469.2|466.8|469.36|466.96|469.2|466.8|0
1650535850000|2022-04-21 10:10:50|469.11|466.71|469.11|466.71|469.11|466.71|469.11|466.71|0
1650535860000|2022-04-21 10:11:00|469.03|466.63|469.03|466.63|469.03|466.63|468.95|466.55|0
1650535870000|2022-04-21 10:11:10|468.87|466.47|468.95|466.55|468.95|466.55|468.87|466.47|0
1650535880000|2022-04-21 10:11:20|469.03|466.63|469.03|466.63|469.03|466.63|469.03|466.63|0
1650535900000|2022-04-21 10:11:40|469.2|466.8|469.36|466.96|469.36|466.96|469.2|466.8|0
1650535910000|2022-04-21 10:11:50|469.53|467.13|469.53|467.13|469.53|467.13|469.53|467.13|0
1650535920000|2022-04-21 10:12:00|469.69|467.29|469.69|467.29|469.69|467.29|469.69|467.29|0
1650535930000|2022-04-21 10:12:10|469.77|467.37|469.77|467.37|469.77|467.37|469.77|467.37|0
1650535940000|2022-04-21 10:12:20|469.85|467.45|469.77|467.37|469.85|467.45|469.77|467.37|0
1650535950000|2022-04-21 10:12:30|469.69|467.29|469.69|467.29|469.69|467.29|469.69|467.29|0
1650535960000|2022-04-21 10:12:40|469.52|467.12|469.52|467.12|469.52|467.12|469.52|467.12|0
1650535970000|2022-04-21 10:12:50|469.36|466.96|469.36|466.96|469.36|466.96|469.36|466.96|0
1650535980000|2022-04-21 10:13:00|469.52|467.12|469.69|467.29|469.69|467.29|469.36|466.96|0
1650535990000|2022-04-21 10:13:10|469.77|467.37|469.69|467.29|469.85|467.45|469.69|467.29|0
1650536010000|2022-04-21 10:13:30|469.52|467.12|469.69|467.29|469.69|467.29|469.52|467.12|0
1650536020000|2022-04-21 10:13:40|469.6|467.2|469.6|467.2|469.6|467.2|469.6|467.2|0
1650536030000|2022-04-21 10:13:50|469.52|467.12|469.52|467.12|469.52|467.12|469.52|467.12|0
1650536040000|2022-04-21 10:14:00|469.44|467.04|469.69|467.29|469.69|467.29|469.44|467.04|0
1650536050000|2022-04-21 10:14:10|469.6|467.2|469.52|467.12|469.6|467.2|469.52|467.12|0
1650536060000|2022-04-21 10:14:20|469.85|467.45|469.85|467.45|469.93|467.53|469.85|467.45|0
1650536070000|2022-04-21 10:14:30|470.02|467.62|470.02|467.62|470.02|467.62|470.02|467.62|0
1650536100000|2022-04-21 10:15:00|469.85|467.45|469.69|467.29|469.85|467.45|469.69|467.29|0
1650536120000|2022-04-21 10:15:20|469.52|467.12|469.69|467.29|469.69|467.29|469.52|467.12|0
1650536130000|2022-04-21 10:15:30|469.52|467.12|469.85|467.45|469.85|467.45|469.52|467.12|0
1650536140000|2022-04-21 10:15:40|469.77|467.37|470.02|467.62|470.02|467.62|469.77|467.37|0
1650536150000|2022-04-21 10:15:50|469.85|467.45|469.85|467.45|469.85|467.45|469.85|467.45|0
1650536160000|2022-04-21 10:16:00|469.69|467.29|469.52|467.12|469.69|467.29|469.36|466.96|0
1650536170000|2022-04-21 10:16:10|469.36|466.96|469.52|467.12|469.52|467.12|469.36|466.96|0
1650536180000|2022-04-21 10:16:20|469.36|466.96|469.36|466.96|469.36|466.96|469.36|466.96|0
1650536200000|2022-04-21 10:16:40|469.52|467.12|469.52|467.12|469.52|467.12|469.52|467.12|0
1650536220000|2022-04-21 10:17:00|469.69|467.29|469.85|467.45|469.85|467.45|469.69|467.29|0
1650536230000|2022-04-21 10:17:10|470.02|467.62|470.02|467.62|470.02|467.62|470.02|467.62|0
1650536250000|2022-04-21 10:17:30|470.09|467.69|470.18|467.78|470.18|467.78|470.02|467.62|0
1650536260000|2022-04-21 10:17:40|470.02|467.62|469.69|467.29|470.02|467.62|469.69|467.29|0
1650536270000|2022-04-21 10:17:50|469.52|467.12|469.52|467.12|469.52|467.12|469.52|467.12|0
1650536280000|2022-04-21 10:18:00|469.6|467.2|469.93|467.53|469.93|467.53|469.52|467.12|0
1650536290000|2022-04-21 10:18:10|470.02|467.62|470.02|467.62|470.02|467.62|469.93|467.53|0
1650536310000|2022-04-21 10:18:30|470.09|467.69|470.09|467.69|470.09|467.69|470.09|467.69|0
1650536320000|2022-04-21 10:18:40|470.02|467.62|470.18|467.78|470.18|467.78|470.02|467.62|0
1650536330000|2022-04-21 10:18:50|470.09|467.69|470.02|467.62|470.09|467.69|470.02|467.62|0
1650536340000|2022-04-21 10:19:00|470.09|467.69|470.18|467.78|470.18|467.78|470.09|467.69|0
1650536350000|2022-04-21 10:19:10|470.26|467.86|470.26|467.86|470.26|467.86|470.26|467.86|0
1650536360000|2022-04-21 10:19:20|470.34|467.94|470.18|467.78|470.34|467.94|470.18|467.78|0
1650536380000|2022-04-21 10:19:40|470.34|467.94|470.18|467.78|470.34|467.94|470.18|467.78|0
1650536400000|2022-04-21 10:20:00|470.26|467.86|470.51|468.11|470.51|468.11|470.26|467.86|0
1650536410000|2022-04-21 10:20:10|470.18|467.78|470.18|467.78|470.18|467.78|470.18|467.78|0
1650536420000|2022-04-21 10:20:20|470.34|467.94|470.18|467.78|470.34|467.94|470.18|467.78|0
1650536430000|2022-04-21 10:20:30|470.01|467.61|470.01|467.61|470.01|467.61|470.01|467.61|0
1650536450000|2022-04-21 10:20:50|469.85|467.45|469.85|467.45|469.85|467.45|469.85|467.45|0
1650536460000|2022-04-21 10:21:00|470.01|467.61|470.01|467.61|470.01|467.61|469.85|467.45|0
1650536470000|2022-04-21 10:21:10|469.85|467.45|469.93|467.53|470.01|467.61|469.85|467.45|0
1650536480000|2022-04-21 10:21:20|469.85|467.45|469.85|467.45|469.85|467.45|469.85|467.45|0
1650536490000|2022-04-21 10:21:30|470.01|467.61|470.09|467.69|470.09|467.69|470.01|467.61|0
1650536500000|2022-04-21 10:21:40|470.01|467.61|469.85|467.45|470.01|467.61|469.85|467.45|0
1650536530000|2022-04-21 10:22:10|469.76|467.36|470.18|467.78|470.18|467.78|469.76|467.36|0
1650536540000|2022-04-21 10:22:20|470.34|467.94|470.34|467.94|470.34|467.94|470.34|467.94|0
1650536550000|2022-04-21 10:22:30|470.51|468.11|470.18|467.78|470.51|468.11|470.18|467.78|0
1650536560000|2022-04-21 10:22:40|470.26|467.86|470.34|467.94|470.34|467.94|470.26|467.86|0
1650536580000|2022-04-21 10:23:00|470.42|468.02|470.42|468.02|470.42|468.02|470.42|468.02|0
1650536590000|2022-04-21 10:23:10|470.34|467.94|470.34|467.94|470.34|467.94|470.34|467.94|0
1650536630000|2022-04-21 10:23:50|470.51|468.11|470.51|468.11|470.51|468.11|470.51|468.11|0
1650536640000|2022-04-21 10:24:00|470.34|467.94|470.34|467.94|470.42|468.02|470.34|467.94|0
1650536700000|2022-04-21 10:25:00|470.51|468.11|470.34|467.94|470.51|468.11|470.34|467.94|0
1650536720000|2022-04-21 10:25:20|470.51|468.11|470.34|467.94|470.51|468.11|470.34|467.94|0
1650536730000|2022-04-21 10:25:30|470.42|468.02|470.51|468.11|470.51|468.11|470.34|467.94|0
1650536740000|2022-04-21 10:25:40|470.34|467.94|470.34|467.94|470.34|467.94|470.34|467.94|0
1650536750000|2022-04-21 10:25:50|470.51|468.11|470.51|468.11|470.51|468.11|470.51|468.11|0
1650536760000|2022-04-21 10:26:00|470.34|467.94|470.34|467.94|470.34|467.94|470.34|467.94|0
1650536770000|2022-04-21 10:26:10|470.42|468.02|470.51|468.11|470.51|468.11|470.34|467.94|0
1650536780000|2022-04-21 10:26:20|470.34|467.94|470.51|468.11|470.51|468.11|470.34|467.94|0
1650536790000|2022-04-21 10:26:30|470.34|467.94|470.34|467.94|470.34|467.94|470.34|467.94|0
1650536800000|2022-04-21 10:26:40|470.42|468.02|470.42|468.02|470.42|468.02|470.42|468.02|0
1650536810000|2022-04-21 10:26:50|470.51|468.11|470.34|467.94|470.51|468.11|470.34|467.94|0
1650536820000|2022-04-21 10:27:00|470.18|467.78|470.18|467.78|470.18|467.78|470.18|467.78|0
1650536830000|2022-04-21 10:27:10|470.34|467.94|470.34|467.94|470.34|467.94|470.34|467.94|0
1650536840000|2022-04-21 10:27:20|470.5|468.1|470.67|468.27|470.67|468.27|470.5|468.1|0
1650536850000|2022-04-21 10:27:30|470.5|468.1|470.5|468.1|470.58|468.18|470.5|468.1|0
1650536860000|2022-04-21 10:27:40|470.34|467.94|470.34|467.94|470.34|467.94|470.34|467.94|0
1650536870000|2022-04-21 10:27:50|470.5|468.1|470.5|468.1|470.5|468.1|470.5|468.1|0
1650536880000|2022-04-21 10:28:00|470.67|468.27|470.67|468.27|470.67|468.27|470.67|468.27|0
1650536900000|2022-04-21 10:28:20|470.5|468.1|470.5|468.1|470.5|468.1|470.5|468.1|0
1650536930000|2022-04-21 10:28:50|470.34|467.94|470.34|467.94|470.34|467.94|470.34|467.94|0
1650536940000|2022-04-21 10:29:00|470.5|468.1|470.75|468.35|470.75|468.35|470.5|468.1|0
1650536950000|2022-04-21 10:29:10|470.67|468.27|470.83|468.43|470.83|468.43|470.67|468.27|0
1650536960000|2022-04-21 10:29:20|471|468.6|471|468.6|471|468.6|471|468.6|0
1650536970000|2022-04-21 10:29:30|470.83|468.43|471|468.6|471|468.6|470.83|468.43|0
1650536980000|2022-04-21 10:29:40|470.91|468.51|471|468.6|471|468.6|470.91|468.51|0
1650536990000|2022-04-21 10:29:50|470.83|468.43|470.83|468.43|470.83|468.43|470.83|468.43|0
1650537000000|2022-04-21 10:30:00|471|468.6|471.33|468.93|471.33|468.93|471|468.6|0
1650537010000|2022-04-21 10:30:10|471.16|468.76|471|468.6|471.16|468.76|471|468.6|0
1650537020000|2022-04-21 10:30:20|471.16|468.76|471|468.6|471.16|468.76|471|468.6|0
1650537030000|2022-04-21 10:30:30|471.16|468.76|471.16|468.76|471.16|468.76|471.16|468.76|0
1650537040000|2022-04-21 10:30:40|471.33|468.93|471.16|468.76|471.41|469.01|471.16|468.76|0
1650537050000|2022-04-21 10:30:50|471.33|468.93|471.33|468.93|471.33|468.93|471.33|468.93|0
1650537060000|2022-04-21 10:31:00|471.4|469|471.49|469.09|471.49|469.09|471.4|469|0
1650537070000|2022-04-21 10:31:10|471.4|469|471.4|469|471.49|469.09|471.33|468.93|0
1650537080000|2022-04-21 10:31:20|471.33|468.93|471.33|468.93|471.33|468.93|471.33|468.93|0
1650537110000|2022-04-21 10:31:50|471.16|468.76|471.16|468.76|471.16|468.76|471.16|468.76|0
1650537120000|2022-04-21 10:32:00|471|468.6|471.16|468.76|471.16|468.76|471|468.6|0
1650537160000|2022-04-21 10:32:40|471|468.6|470.67|468.27|471|468.6|470.67|468.27|0
1650537180000|2022-04-21 10:33:00|470.83|468.43|470.83|468.43|470.83|468.43|470.83|468.43|0
1650537190000|2022-04-21 10:33:10|470.67|468.27|470.67|468.27|470.67|468.27|470.67|468.27|0
1650537200000|2022-04-21 10:33:20|470.83|468.43|471.07|468.67|471.07|468.67|470.83|468.43|0
1650537210000|2022-04-21 10:33:30|471|468.6|471.07|468.67|471.16|468.76|471|468.6|0
1650537220000|2022-04-21 10:33:40|471|468.6|471|468.6|471|468.6|471|468.6|0
1650537230000|2022-04-21 10:33:50|470.91|468.51|470.83|468.43|470.91|468.51|470.83|468.43|0
1650537240000|2022-04-21 10:34:00|471|468.6|471|468.6|471|468.6|471|468.6|0
1650537250000|2022-04-21 10:34:10|470.83|468.43|470.83|468.43|470.83|468.43|470.83|468.43|0
1650537260000|2022-04-21 10:34:20|471|468.6|471|468.6|471|468.6|471|468.6|0
1650537270000|2022-04-21 10:34:30|471.16|468.76|471.49|469.09|471.49|469.09|471.16|468.76|0
1650537280000|2022-04-21 10:34:40|471.65|469.25|471.49|469.09|471.65|469.25|471.49|469.09|0
1650537290000|2022-04-21 10:34:50|471.65|469.25|471.98|469.58|471.98|469.58|471.65|469.25|0
1650537300000|2022-04-21 10:35:00|471.82|469.42|471.98|469.58|471.98|469.58|471.82|469.42|0
1650537310000|2022-04-21 10:35:10|471.82|469.42|471.65|469.25|471.82|469.42|471.65|469.25|0
1650537320000|2022-04-21 10:35:20|471.57|469.17|471.57|469.17|471.57|469.17|471.57|469.17|0
1650537330000|2022-04-21 10:35:30|471.65|469.25|471.16|468.76|471.65|469.25|471.16|468.76|0
1650537350000|2022-04-21 10:35:50|471.32|468.92|471.82|469.42|471.82|469.42|471.32|468.92|0
1650537360000|2022-04-21 10:36:00|471.65|469.25|471.65|469.25|471.65|469.25|471.65|469.25|0
1650537370000|2022-04-21 10:36:10|471.57|469.17|471.49|469.09|471.57|469.17|471.49|469.09|0
1650537390000|2022-04-21 10:36:30|471.4|469|471.32|468.92|471.4|469|471.32|468.92|0
1650537400000|2022-04-21 10:36:40|471.24|468.84|471.32|468.92|471.32|468.92|471.24|468.84|0
1650537410000|2022-04-21 10:36:50|471.49|469.09|471.32|468.92|471.49|469.09|471.32|468.92|0
1650537420000|2022-04-21 10:37:00|471.16|468.76|471.16|468.76|471.16|468.76|470.99|468.59|0
1650537430000|2022-04-21 10:37:10|470.99|468.59|471.32|468.92|471.32|468.92|470.99|468.59|0
1650537440000|2022-04-21 10:37:20|471.49|469.09|471.49|469.09|471.49|469.09|471.49|469.09|0
1650537450000|2022-04-21 10:37:30|471.32|468.92|471.32|468.92|471.32|468.92|471.32|468.92|0
1650537460000|2022-04-21 10:37:40|471.4|469|471.32|468.92|471.49|469.09|471.32|468.92|0
1650537470000|2022-04-21 10:37:50|471.49|469.09|471.65|469.25|471.65|469.25|471.49|469.09|0
1650537480000|2022-04-21 10:38:00|471.73|469.33|471.73|469.33|471.73|469.33|471.73|469.33|0
1650537490000|2022-04-21 10:38:10|471.65|469.25|471.65|469.25|471.65|469.25|471.65|469.25|0
1650537500000|2022-04-21 10:38:20|471.82|469.42|471.98|469.58|471.98|469.58|471.82|469.42|0
1650537530000|2022-04-21 10:38:50|471.65|469.25|471.49|469.09|471.65|469.25|471.49|469.09|0
1650537540000|2022-04-21 10:39:00|471.65|469.25|471.65|469.25|471.65|469.25|471.65|469.25|0
1650537550000|2022-04-21 10:39:10|471.49|469.09|471.65|469.25|471.65|469.25|471.49|469.09|0
1650537560000|2022-04-21 10:39:20|471.82|469.42|471.65|469.25|471.82|469.42|471.65|469.25|0
1650537570000|2022-04-21 10:39:30|471.73|469.33|471.49|469.09|471.73|469.33|471.49|469.09|0
1650537600000|2022-04-21 10:40:00|471.65|469.25|471.65|469.25|471.65|469.25|471.65|469.25|0
1650537610000|2022-04-21 10:40:10|471.49|469.09|471.32|468.92|471.49|469.09|471.32|468.92|0
1650537630000|2022-04-21 10:40:30|471.24|468.84|471.24|468.84|471.24|468.84|471.24|468.84|0
1650537640000|2022-04-21 10:40:40|471.16|468.76|470.99|468.59|471.16|468.76|470.99|468.59|0
1650537650000|2022-04-21 10:40:50|471.16|468.76|471.32|468.92|471.32|468.92|471.16|468.76|0
1650537660000|2022-04-21 10:41:00|471.49|469.09|471.49|469.09|471.49|469.09|471.32|468.92|0
1650537680000|2022-04-21 10:41:20|471.32|468.92|471.49|469.09|471.49|469.09|471.32|468.92|0
1650537690000|2022-04-21 10:41:30|471.32|468.92|471.32|468.92|471.32|468.92|471.32|468.92|0
1650537700000|2022-04-21 10:41:40|471.49|469.09|471.49|469.09|471.49|469.09|471.49|469.09|0
1650537710000|2022-04-21 10:41:50|471.4|469|471.49|469.09|471.49|469.09|471.4|469|0
1650537720000|2022-04-21 10:42:00|471.32|468.92|471.32|468.92|471.32|468.92|471.32|468.92|0
1650537740000|2022-04-21 10:42:20|471.16|468.76|471.16|468.76|471.32|468.92|471.16|468.76|0
1650537750000|2022-04-21 10:42:30|471.32|468.92|471.32|468.92|471.32|468.92|471.16|468.76|0
1650537760000|2022-04-21 10:42:40|471.49|469.09|471.49|469.09|471.49|469.09|471.49|469.09|0
1650537770000|2022-04-21 10:42:50|471.65|469.25|471.65|469.25|471.65|469.25|471.65|469.25|0
1650537800000|2022-04-21 10:43:20|471.49|469.09|471.65|469.25|471.65|469.25|471.49|469.09|0
1650537810000|2022-04-21 10:43:30|471.73|469.33|471.73|469.33|471.73|469.33|471.73|469.33|0
1650537820000|2022-04-21 10:43:40|471.81|469.41|471.81|469.41|471.81|469.41|471.81|469.41|0
1650537840000|2022-04-21 10:44:00|471.98|469.58|471.98|469.58|471.98|469.58|471.98|469.58|0
1650537850000|2022-04-21 10:44:10|471.65|469.25|471.81|469.41|471.81|469.41|471.65|469.25|0
1650537860000|2022-04-21 10:44:20|471.98|469.58|471.81|469.41|471.98|469.58|471.81|469.41|0
1650537890000|2022-04-21 10:44:50|471.98|469.58|471.89|469.49|471.98|469.58|471.89|469.49|0
1650537900000|2022-04-21 10:45:00|471.98|469.58|471.98|469.58|471.98|469.58|471.98|469.58|0
1650537910000|2022-04-21 10:45:10|471.81|469.41|471.98|469.58|471.98|469.58|471.81|469.41|0
1650537920000|2022-04-21 10:45:20|471.81|469.41|471.98|469.58|471.98|469.58|471.81|469.41|0
1650537930000|2022-04-21 10:45:30|471.81|469.41|471.65|469.25|471.81|469.41|471.65|469.25|0
1650537940000|2022-04-21 10:45:40|471.81|469.41|471.81|469.41|471.81|469.41|471.81|469.41|0
1650537970000|2022-04-21 10:46:10|471.98|469.58|471.81|469.41|471.98|469.58|471.81|469.41|0
1650538010000|2022-04-21 10:46:50|471.98|469.58|471.98|469.58|471.98|469.58|471.98|469.58|0
1650538020000|2022-04-21 10:47:00|471.89|469.49|471.98|469.58|471.98|469.58|471.89|469.49|0
1650538060000|2022-04-21 10:47:40|472.14|469.74|472.14|469.74|472.14|469.74|472.14|469.74|0
1650538070000|2022-04-21 10:47:50|472.22|469.82|472.22|469.82|472.31|469.91|472.22|469.82|0
1650538080000|2022-04-21 10:48:00|472.8|470.4|473.13|470.73|473.13|470.73|472.8|470.4|0
1650538090000|2022-04-21 10:48:10|472.97|470.57|472.8|470.4|472.97|470.57|472.8|470.4|0
1650538100000|2022-04-21 10:48:20|472.64|470.24|472.64|470.24|472.64|470.24|472.64|470.24|0
1650538110000|2022-04-21 10:48:30|472.8|470.4|472.8|470.4|472.8|470.4|472.8|470.4|0
1650538120000|2022-04-21 10:48:40|472.64|470.24|472.64|470.24|472.72|470.32|472.64|470.24|0
1650538130000|2022-04-21 10:48:50|472.8|470.4|472.8|470.4|472.8|470.4|472.8|470.4|0
1650538140000|2022-04-21 10:49:00|472.64|470.24|472.64|470.24|472.8|470.4|472.64|470.24|0
1650538150000|2022-04-21 10:49:10|472.8|470.4|472.64|470.24|472.8|470.4|472.64|470.24|0
1650538160000|2022-04-21 10:49:20|472.71|470.31|472.64|470.24|472.71|470.31|472.64|470.24|0
1650538170000|2022-04-21 10:49:30|472.47|470.07|472.47|470.07|472.47|470.07|472.47|470.07|0
1650538180000|2022-04-21 10:49:40|472.64|470.24|472.64|470.24|472.64|470.24|472.64|470.24|0
1650538190000|2022-04-21 10:49:50|472.47|470.07|472.31|469.91|472.47|470.07|472.31|469.91|0
1650538200000|2022-04-21 10:50:00|472.14|469.74|472.14|469.74|472.14|469.74|472.14|469.74|0
1650538210000|2022-04-21 10:50:10|472.31|469.91|472.31|469.91|472.31|469.91|472.31|469.91|0
1650538230000|2022-04-21 10:50:30|472.14|469.74|472.14|469.74|472.14|469.74|472.14|469.74|0
1650538240000|2022-04-21 10:50:40|472.22|469.82|472.31|469.91|472.31|469.91|472.22|469.82|0
1650538250000|2022-04-21 10:50:50|472.14|469.74|471.98|469.58|472.14|469.74|471.98|469.58|0
1650538260000|2022-04-21 10:51:00|472.14|469.74|472.31|469.91|472.31|469.91|472.14|469.74|0
1650538270000|2022-04-21 10:51:10|472.14|469.74|472.31|469.91|472.31|469.91|472.14|469.74|0
1650538280000|2022-04-21 10:51:20|472.14|469.74|472.14|469.74|472.14|469.74|472.14|469.74|0
1650538290000|2022-04-21 10:51:30|472.31|469.91|472.3|469.9|472.31|469.91|472.3|469.9|0
1650538300000|2022-04-21 10:51:40|472.22|469.82|472.14|469.74|472.22|469.82|472.14|469.74|0
1650538320000|2022-04-21 10:52:00|471.98|469.58|471.98|469.58|471.98|469.58|471.81|469.41|0
1650538330000|2022-04-21 10:52:10|471.81|469.41|471.81|469.41|471.81|469.41|471.81|469.41|0
1650538340000|2022-04-21 10:52:20|471.98|469.58|471.98|469.58|471.98|469.58|471.98|469.58|0
1650538360000|2022-04-21 10:52:40|471.97|469.57|471.81|469.41|471.97|469.57|471.81|469.41|0
1650538380000|2022-04-21 10:53:00|471.97|469.57|471.97|469.57|471.97|469.57|471.89|469.49|0
1650538390000|2022-04-21 10:53:10|471.81|469.41|471.81|469.41|471.81|469.41|471.81|469.41|0
1650538400000|2022-04-21 10:53:20|471.97|469.57|471.81|469.41|471.97|469.57|471.81|469.41|0
1650538410000|2022-04-21 10:53:30|471.97|469.57|471.97|469.57|471.97|469.57|471.97|469.57|0
1650538420000|2022-04-21 10:53:40|471.81|469.41|471.97|469.57|471.97|469.57|471.81|469.41|0
1650538430000|2022-04-21 10:53:50|471.81|469.41|471.97|469.57|471.97|469.57|471.81|469.41|0
1650538440000|2022-04-21 10:54:00|472.22|469.82|472.22|469.82|472.22|469.82|472.22|469.82|0
1650538450000|2022-04-21 10:54:10|472.3|469.9|472.14|469.74|472.3|469.9|472.14|469.74|0
1650538460000|2022-04-21 10:54:20|471.97|469.57|471.97|469.57|471.97|469.57|471.97|469.57|0
1650538470000|2022-04-21 10:54:30|472.3|469.9|472.47|470.07|472.47|470.07|472.3|469.9|0
1650538480000|2022-04-21 10:54:40|472.3|469.9|472.47|470.07|472.47|470.07|472.3|469.9|0
1650538490000|2022-04-21 10:54:50|472.3|469.9|472.3|469.9|472.3|469.9|472.3|469.9|0
1650538520000|2022-04-21 10:55:20|472.14|469.74|472.14|469.74|472.14|469.74|472.14|469.74|0
1650538530000|2022-04-21 10:55:30|472.3|469.9|472.3|469.9|472.3|469.9|472.14|469.74|0
1650538540000|2022-04-21 10:55:40|472.22|469.82|472.14|469.74|472.22|469.82|472.14|469.74|0
1650538550000|2022-04-21 10:55:50|472.05|469.65|472.05|469.65|472.05|469.65|472.05|469.65|0
1650538560000|2022-04-21 10:56:00|472.14|469.74|472.14|469.74|472.3|469.9|472.14|469.74|0
1650538570000|2022-04-21 10:56:10|472.3|469.9|472.14|469.74|472.3|469.9|472.14|469.74|0
1650538580000|2022-04-21 10:56:20|471.97|469.57|472.14|469.74|472.14|469.74|471.97|469.57|0
1650538590000|2022-04-21 10:56:30|471.97|469.57|471.81|469.41|471.97|469.57|471.81|469.41|0
1650538600000|2022-04-21 10:56:40|471.97|469.57|471.97|469.57|471.97|469.57|471.81|469.41|0
1650538610000|2022-04-21 10:56:50|471.64|469.24|471.64|469.24|471.64|469.24|471.64|469.24|0
1650538630000|2022-04-21 10:57:10|471.48|469.08|471.64|469.24|471.64|469.24|471.48|469.08|0
1650538640000|2022-04-21 10:57:20|471.48|469.08|471.48|469.08|471.56|469.16|471.48|469.08|0
1650538650000|2022-04-21 10:57:30|471.64|469.24|471.48|469.08|471.64|469.24|471.48|469.08|0
1650538660000|2022-04-21 10:57:40|471.31|468.91|471.31|468.91|471.31|468.91|471.31|468.91|0
1650538670000|2022-04-21 10:57:50|471.48|469.08|471.48|469.08|471.48|469.08|471.31|468.91|0
1650538680000|2022-04-21 10:58:00|471.31|468.91|471.48|469.08|471.48|469.08|471.31|468.91|0
1650538690000|2022-04-21 10:58:10|471.64|469.24|471.64|469.24|471.64|469.24|471.64|469.24|0
1650538700000|2022-04-21 10:58:20|471.97|469.57|471.97|469.57|471.97|469.57|471.97|469.57|0
1650538710000|2022-04-21 10:58:30|471.81|469.41|471.64|469.24|471.81|469.41|471.64|469.24|0
1650538730000|2022-04-21 10:58:50|471.72|469.32|471.72|469.32|471.72|469.32|471.72|469.32|0
1650538740000|2022-04-21 10:59:00|471.81|469.41|471.64|469.24|471.81|469.41|471.48|469.08|0
1650538750000|2022-04-21 10:59:10|471.81|469.41|471.81|469.41|471.81|469.41|471.81|469.41|0
1650538760000|2022-04-21 10:59:20|471.64|469.24|471.64|469.24|471.64|469.24|471.64|469.24|0
1650538770000|2022-04-21 10:59:30|471.81|469.41|471.81|469.41|471.81|469.41|471.81|469.41|0
1650538780000|2022-04-21 10:59:40|471.97|469.57|472.05|469.65|472.05|469.65|471.97|469.57|0
1650538790000|2022-04-21 10:59:50|471.97|469.57|472.05|469.65|472.05|469.65|471.97|469.57|0
1650538800000|2022-04-21 11:00:00|472.47|470.07|472.14|469.74|472.47|470.07|472.14|469.74|0
1650538810000|2022-04-21 11:00:10|471.97|469.57|471.97|469.57|471.97|469.57|471.81|469.41|0
1650538820000|2022-04-21 11:00:20|471.81|469.41|471.56|469.16|471.81|469.41|471.56|469.16|0
1650538830000|2022-04-21 11:00:30|471.64|469.24|471.72|469.32|471.72|469.32|471.64|469.24|0
1650538840000|2022-04-21 11:00:40|471.81|469.41|471.64|469.24|471.81|469.41|471.64|469.24|0
1650538850000|2022-04-21 11:00:50|471.48|469.08|471.64|469.24|471.64|469.24|471.48|469.08|0
1650538860000|2022-04-21 11:01:00|471.81|469.41|471.81|469.41|471.81|469.41|471.81|469.41|0
1650538870000|2022-04-21 11:01:10|471.72|469.32|471.72|469.32|471.72|469.32|471.64|469.24|0
1650538880000|2022-04-21 11:01:20|471.64|469.24|471.48|469.08|471.64|469.24|471.48|469.08|0
1650538890000|2022-04-21 11:01:30|471.56|469.16|471.81|469.41|471.81|469.41|471.56|469.16|0
1650538900000|2022-04-21 11:01:40|471.97|469.57|471.97|469.57|471.97|469.57|471.97|469.57|0
1650538910000|2022-04-21 11:01:50|471.81|469.41|471.97|469.57|471.97|469.57|471.81|469.41|0
1650538920000|2022-04-21 11:02:00|471.81|469.41|471.81|469.41|471.81|469.41|471.64|469.24|0
1650538930000|2022-04-21 11:02:10|471.64|469.24|471.81|469.41|471.81|469.41|471.64|469.24|0
1650538940000|2022-04-21 11:02:20|471.64|469.24|471.48|469.08|471.64|469.24|471.48|469.08|0
1650538950000|2022-04-21 11:02:30|471.31|468.91|471.15|468.75|471.31|468.91|471.15|468.75|0
1650538960000|2022-04-21 11:02:40|470.98|468.58|471.15|468.75|471.31|468.91|470.98|468.58|0
1650538970000|2022-04-21 11:02:50|470.98|468.58|470.98|468.58|470.98|468.58|470.98|468.58|0
1650538980000|2022-04-21 11:03:00|471.15|468.75|471.15|468.75|471.15|468.75|471.15|468.75|0
1650538990000|2022-04-21 11:03:10|471.31|468.91|471.31|468.91|471.31|468.91|471.31|468.91|0
1650539000000|2022-04-21 11:03:20|471.48|469.08|471.31|468.91|471.48|469.08|471.31|468.91|0
1650539010000|2022-04-21 11:03:30|471.15|468.75|470.98|468.58|471.15|468.75|470.98|468.58|0
1650539040000|2022-04-21 11:04:00|471.15|468.75|471.31|468.91|471.31|468.91|471.06|468.66|0
1650539050000|2022-04-21 11:04:10|471.15|468.75|471.15|468.75|471.15|468.75|471.15|468.75|0
1650539060000|2022-04-21 11:04:20|471.31|468.91|471.15|468.75|471.31|468.91|470.98|468.58|0
1650539070000|2022-04-21 11:04:30|471.31|468.91|471.15|468.75|471.31|468.91|471.15|468.75|0
1650539090000|2022-04-21 11:04:50|471.23|468.83|471.31|468.91|471.48|469.08|471.23|468.83|0
1650539100000|2022-04-21 11:05:00|471.15|468.75|471.31|468.91|471.31|468.91|471.15|468.75|0
1650539110000|2022-04-21 11:05:10|471.23|468.83|471.31|468.91|471.31|468.91|471.23|468.83|0
1650539120000|2022-04-21 11:05:20|471.15|468.75|470.98|468.58|471.15|468.75|470.98|468.58|0
1650539130000|2022-04-21 11:05:30|470.82|468.42|470.82|468.42|470.82|468.42|470.82|468.42|0
1650539140000|2022-04-21 11:05:40|470.98|468.58|470.98|468.58|470.98|468.58|470.98|468.58|0
1650539150000|2022-04-21 11:05:50|470.82|468.42|470.82|468.42|470.82|468.42|470.82|468.42|0
1650539160000|2022-04-21 11:06:00|470.9|468.5|470.65|468.25|470.9|468.5|470.65|468.25|0
1650539170000|2022-04-21 11:06:10|470.82|468.42|470.65|468.25|470.82|468.42|470.65|468.25|0
1650539180000|2022-04-21 11:06:20|470.49|468.09|470.49|468.09|470.49|468.09|470.49|468.09|0
1650539190000|2022-04-21 11:06:30|470.65|468.25|470.65|468.25|470.65|468.25|470.65|468.25|0
1650539200000|2022-04-21 11:06:40|470.49|468.09|470.49|468.09|470.49|468.09|470.49|468.09|0
1650539210000|2022-04-21 11:06:50|470.32|467.92|470.49|468.09|470.49|468.09|470.32|467.92|0
1650539220000|2022-04-21 11:07:00|470.32|467.92|470.32|467.92|470.32|467.92|470.32|467.92|0
1650539230000|2022-04-21 11:07:10|470.49|468.09|470.32|467.92|470.49|468.09|470.32|467.92|0
1650539240000|2022-04-21 11:07:20|470.24|467.84|469.99|467.59|470.24|467.84|469.99|467.59|0
1650539270000|2022-04-21 11:07:50|470.16|467.76|470.32|467.92|470.32|467.92|470.16|467.76|0
1650539280000|2022-04-21 11:08:00|470.16|467.76|470.24|467.84|470.24|467.84|470.16|467.76|0
1650539290000|2022-04-21 11:08:10|470.32|467.92|470.49|468.09|470.49|468.09|470.32|467.92|0
1650539300000|2022-04-21 11:08:20|470.65|468.25|470.65|468.25|470.82|468.42|470.65|468.25|0
1650539310000|2022-04-21 11:08:30|470.73|468.33|470.82|468.42|470.82|468.42|470.73|468.33|0
1650539330000|2022-04-21 11:08:50|470.98|468.58|470.65|468.25|470.98|468.58|470.65|468.25|0
1650539340000|2022-04-21 11:09:00|470.82|468.42|470.65|468.25|470.82|468.42|470.65|468.25|0
1650539350000|2022-04-21 11:09:10|470.82|468.42|470.82|468.42|470.82|468.42|470.82|468.42|0
1650539360000|2022-04-21 11:09:20|470.73|468.33|470.73|468.33|470.81|468.41|470.73|468.33|0
1650539370000|2022-04-21 11:09:30|470.81|468.41|470.81|468.41|470.98|468.58|470.81|468.41|0
1650539390000|2022-04-21 11:09:50|470.89|468.49|470.81|468.41|470.98|468.58|470.81|468.41|0
1650539400000|2022-04-21 11:10:00|470.65|468.25|470.65|468.25|470.81|468.41|470.65|468.25|0
1650539410000|2022-04-21 11:10:10|470.49|468.09|470.32|467.92|470.49|468.09|470.32|467.92|0
1650539440000|2022-04-21 11:10:40|470.49|468.09|470.49|468.09|470.49|468.09|470.49|468.09|0
1650539450000|2022-04-21 11:10:50|470.4|468|470.49|468.09|470.49|468.09|470.4|468|0
1650539460000|2022-04-21 11:11:00|470.56|468.16|470.32|467.92|470.56|468.16|470.32|467.92|0
1650539470000|2022-04-21 11:11:10|470.49|468.09|470.32|467.92|470.65|468.25|470.32|467.92|0
1650539480000|2022-04-21 11:11:20|470.49|468.09|470.49|468.09|470.49|468.09|470.49|468.09|0
1650539490000|2022-04-21 11:11:30|470.48|468.08|470.56|468.16|470.56|468.16|470.48|468.08|0
1650539500000|2022-04-21 11:11:40|470.65|468.25|470.65|468.25|470.65|468.25|470.56|468.16|0
1650539510000|2022-04-21 11:11:50|470.48|468.08|470.65|468.25|470.65|468.25|470.48|468.08|0
1650539520000|2022-04-21 11:12:00|470.16|467.76|470.48|468.08|470.48|468.08|470.16|467.76|0
1650539530000|2022-04-21 11:12:10|470.32|467.92|470.32|467.92|470.48|468.08|470.32|467.92|0
1650539540000|2022-04-21 11:12:20|470.48|468.08|470.65|468.25|470.65|468.25|470.48|468.08|0
1650539550000|2022-04-21 11:12:30|470.81|468.41|470.81|468.41|470.98|468.58|470.81|468.41|0
1650539580000|2022-04-21 11:13:00|470.98|468.58|470.98|468.58|470.98|468.58|470.98|468.58|0
1650539590000|2022-04-21 11:13:10|470.81|468.41|470.81|468.41|470.81|468.41|470.65|468.25|0
1650539600000|2022-04-21 11:13:20|470.98|468.58|470.89|468.49|470.98|468.58|470.89|468.49|0
1650539610000|2022-04-21 11:13:30|470.81|468.41|470.81|468.41|470.89|468.49|470.81|468.41|0
1650539620000|2022-04-21 11:13:40|470.98|468.58|470.98|468.58|470.98|468.58|470.98|468.58|0
1650539640000|2022-04-21 11:14:00|471.14|468.74|471.47|469.07|471.47|469.07|471.14|468.74|0
1650539650000|2022-04-21 11:14:10|471.31|468.91|471.31|468.91|471.31|468.91|471.31|468.91|0
1650539670000|2022-04-21 11:14:30|471.39|468.99|471.47|469.07|471.47|469.07|471.39|468.99|0
1650539680000|2022-04-21 11:14:40|471.64|469.24|471.8|469.4|471.8|469.4|471.64|469.24|0
1650539690000|2022-04-21 11:14:50|471.47|469.07|471.47|469.07|471.47|469.07|471.47|469.07|0
1650539700000|2022-04-21 11:15:00|471.14|468.74|471.47|469.07|471.47|469.07|471.14|468.74|0
1650539710000|2022-04-21 11:15:10|471.55|469.15|471.64|469.24|471.64|469.24|471.55|469.15|0
1650539720000|2022-04-21 11:15:20|471.8|469.4|471.8|469.4|471.8|469.4|471.8|469.4|0
1650539740000|2022-04-21 11:15:40|471.64|469.24|471.47|469.07|471.64|469.24|471.47|469.07|0
1650539760000|2022-04-21 11:16:00|471.64|469.24|471.47|469.07|471.64|469.24|471.47|469.07|0
1650539770000|2022-04-21 11:16:10|471.31|468.91|471.31|468.91|471.31|468.91|471.31|468.91|0
1650539780000|2022-04-21 11:16:20|471.47|469.07|471.38|468.98|471.47|469.07|471.38|468.98|0
1650539790000|2022-04-21 11:16:30|471.47|469.07|471.47|469.07|471.47|469.07|471.31|468.91|0
1650539800000|2022-04-21 11:16:40|471.31|468.91|471.47|469.07|471.55|469.15|471.31|468.91|0
1650539810000|2022-04-21 11:16:50|471.96|469.56|471.96|469.56|471.96|469.56|471.96|469.56|0
1650539820000|2022-04-21 11:17:00|472.13|469.73|472.46|470.06|472.46|470.06|472.13|469.73|0
1650539830000|2022-04-21 11:17:10|472.79|470.39|472.62|470.22|472.79|470.39|472.62|470.22|0
1650539840000|2022-04-21 11:17:20|472.87|470.47|472.87|470.47|472.87|470.47|472.87|470.47|0
1650539850000|2022-04-21 11:17:30|472.95|470.55|472.95|470.55|472.95|470.55|472.95|470.55|0
1650539860000|2022-04-21 11:17:40|472.87|470.47|472.79|470.39|472.95|470.55|472.79|470.39|0
1650539870000|2022-04-21 11:17:50|472.95|470.55|472.95|470.55|472.95|470.55|472.95|470.55|0
1650539880000|2022-04-21 11:18:00|473.45|471.05|472.79|470.39|473.45|471.05|472.79|470.39|0
1650539890000|2022-04-21 11:18:10|472.95|470.55|472.79|470.39|472.95|470.55|472.79|470.39|0
1650539900000|2022-04-21 11:18:20|472.95|470.55|472.46|470.06|473.03|470.63|472.29|469.89|0
1650539920000|2022-04-21 11:18:40|472.62|470.22|472.46|470.06|472.62|470.22|472.46|470.06|0
1650539930000|2022-04-21 11:18:50|472.62|470.22|472.62|470.22|472.62|470.22|472.62|470.22|0
1650539940000|2022-04-21 11:19:00|472.79|470.39|472.79|470.39|472.79|470.39|472.79|470.39|0
1650539950000|2022-04-21 11:19:10|472.95|470.55|472.95|470.55|472.95|470.55|472.95|470.55|0
1650539960000|2022-04-21 11:19:20|473.03|470.63|472.95|470.55|473.03|470.63|472.95|470.55|0
1650539970000|2022-04-21 11:19:30|473.12|470.72|473.12|470.72|473.12|470.72|473.12|470.72|0
1650539980000|2022-04-21 11:19:40|472.95|470.55|472.46|470.06|472.95|470.55|472.46|470.06|0
1650539990000|2022-04-21 11:19:50|472.62|470.22|472.62|470.22|472.79|470.39|472.62|470.22|0
1650540000000|2022-04-21 11:20:00|472.46|470.06|472.46|470.06|472.62|470.22|472.46|470.06|0
1650540010000|2022-04-21 11:20:10|472.62|470.22|472.62|470.22|472.62|470.22|472.62|470.22|0
1650540020000|2022-04-21 11:20:20|472.79|470.39|472.79|470.39|472.79|470.39|472.62|470.22|0
1650540030000|2022-04-21 11:20:30|472.62|470.22|472.79|470.39|472.79|470.39|472.62|470.22|0
1650540040000|2022-04-21 11:20:40|472.62|470.22|472.79|470.39|472.79|470.39|472.62|470.22|0
1650540050000|2022-04-21 11:20:50|472.62|470.22|472.79|470.39|472.79|470.39|472.62|470.22|0
1650540060000|2022-04-21 11:21:00|472.95|470.55|473.12|470.72|473.12|470.72|472.95|470.55|0
1650540070000|2022-04-21 11:21:10|473.28|470.88|473.28|470.88|473.28|470.88|473.28|470.88|0
1650540080000|2022-04-21 11:21:20|473.12|470.72|472.95|470.55|473.12|470.72|472.95|470.55|0
1650540090000|2022-04-21 11:21:30|473.12|470.72|473.12|470.72|473.2|470.8|473.12|470.72|0
1650540100000|2022-04-21 11:21:40|473.03|470.63|473.12|470.72|473.12|470.72|473.03|470.63|0
1650540110000|2022-04-21 11:21:50|473.19|470.79|473.19|470.79|473.19|470.79|473.19|470.79|0
1650540120000|2022-04-21 11:22:00|473.28|470.88|473.28|470.88|473.45|471.05|473.28|470.88|0
1650540130000|2022-04-21 11:22:10|473.19|470.79|473.19|470.79|473.19|470.79|473.12|470.72|0
1650540140000|2022-04-21 11:22:20|473.12|470.72|473.45|471.05|473.45|471.05|473.12|470.72|0
1650540150000|2022-04-21 11:22:30|473.28|470.88|473.12|470.72|473.28|470.88|473.12|470.72|0
1650540160000|2022-04-21 11:22:40|473.19|470.79|472.79|470.39|473.19|470.79|472.79|470.39|0
1650540170000|2022-04-21 11:22:50|472.7|470.3|472.79|470.39|472.79|470.39|472.62|470.22|0
1650540180000|2022-04-21 11:23:00|472.95|470.55|473.12|470.72|473.12|470.72|472.79|470.39|0
1650540200000|2022-04-21 11:23:20|473.28|470.88|473.28|470.88|473.28|470.88|473.12|470.72|0
1650540210000|2022-04-21 11:23:30|473.19|470.79|473.19|470.79|473.19|470.79|473.19|470.79|0
1650540220000|2022-04-21 11:23:40|473.11|470.71|473.11|470.71|473.19|470.79|473.11|470.71|0
1650540240000|2022-04-21 11:24:00|473.03|470.63|472.78|470.38|473.03|470.63|472.78|470.38|0
1650540260000|2022-04-21 11:24:20|472.7|470.3|473.11|470.71|473.11|470.71|472.7|470.3|0
1650540270000|2022-04-21 11:24:30|472.95|470.55|473.11|470.71|473.11|470.71|472.95|470.55|0
1650540280000|2022-04-21 11:24:40|472.95|470.55|473.11|470.71|473.11|470.71|472.95|470.55|0
1650540290000|2022-04-21 11:24:50|473.28|470.88|473.28|470.88|473.28|470.88|473.28|470.88|0
1650540300000|2022-04-21 11:25:00|473.44|471.04|473.44|471.04|473.44|471.04|473.44|471.04|0
1650540310000|2022-04-21 11:25:10|473.52|471.12|473.61|471.21|473.61|471.21|473.52|471.12|0
1650540320000|2022-04-21 11:25:20|473.77|471.37|473.61|471.21|473.77|471.37|473.61|471.21|0
1650540330000|2022-04-21 11:25:30|473.44|471.04|473.28|470.88|473.44|471.04|473.28|470.88|0
1650540340000|2022-04-21 11:25:40|473.44|471.04|473.44|471.04|473.44|471.04|473.28|470.88|0
1650540360000|2022-04-21 11:26:00|473.52|471.12|473.44|471.04|473.61|471.21|473.44|471.04|0
1650540370000|2022-04-21 11:26:10|473.61|471.21|473.61|471.21|473.61|471.21|473.44|471.04|0
1650540380000|2022-04-21 11:26:20|473.44|471.04|473.61|471.21|473.61|471.21|473.44|471.04|0
1650540390000|2022-04-21 11:26:30|473.28|470.88|473.28|470.88|473.44|471.04|473.28|470.88|0
1650540400000|2022-04-21 11:26:40|473.36|470.96|473.28|470.88|473.36|470.96|473.28|470.88|0
1650540420000|2022-04-21 11:27:00|473.19|470.79|473.44|471.04|473.44|471.04|473.19|470.79|0
1650540430000|2022-04-21 11:27:10|473.61|471.21|473.61|471.21|473.61|471.21|473.61|471.21|0
1650540440000|2022-04-21 11:27:20|473.44|471.04|473.61|471.21|473.61|471.21|473.44|471.04|0
1650540460000|2022-04-21 11:27:40|473.77|471.37|474.1|471.7|474.27|471.87|473.77|471.37|0
1650540470000|2022-04-21 11:27:50|474.27|471.87|473.77|471.37|474.27|471.87|473.77|471.37|0
1650540480000|2022-04-21 11:28:00|473.94|471.54|473.94|471.54|473.94|471.54|473.94|471.54|0
1650540490000|2022-04-21 11:28:10|473.77|471.37|473.94|471.54|473.94|471.54|473.77|471.37|0
1650540500000|2022-04-21 11:28:20|473.77|471.37|473.77|471.37|473.77|471.37|473.77|471.37|0
1650540510000|2022-04-21 11:28:30|473.61|471.21|473.44|471.04|473.61|471.21|473.44|471.04|0
1650540530000|2022-04-21 11:28:50|473.52|471.12|473.61|471.21|473.61|471.21|473.52|471.12|0
1650540540000|2022-04-21 11:29:00|473.77|471.37|474.27|471.87|474.27|471.87|473.77|471.37|0
1650540550000|2022-04-21 11:29:10|474.1|471.7|474.6|472.2|474.6|472.2|474.1|471.7|0
1650540560000|2022-04-21 11:29:20|474.76|472.36|474.93|472.53|474.93|472.53|474.76|472.36|0
1650540570000|2022-04-21 11:29:30|474.76|472.36|474.76|472.36|474.76|472.36|474.76|472.36|0
1650540590000|2022-04-21 11:29:50|474.93|472.53|474.93|472.53|474.93|472.53|474.93|472.53|0
1650540600000|2022-04-21 11:30:00|474.76|472.36|475.09|472.69|475.26|472.86|474.76|472.36|0
1650540610000|2022-04-21 11:30:10|474.93|472.53|474.93|472.53|474.93|472.53|474.93|472.53|0
1650540620000|2022-04-21 11:30:20|474.76|472.36|474.27|471.87|474.76|472.36|474.27|471.87|0
1650540640000|2022-04-21 11:30:40|474.43|472.03|474.43|472.03|474.43|472.03|474.43|472.03|0
1650540650000|2022-04-21 11:30:50|474.27|471.87|474.27|471.87|474.27|471.87|474.27|471.87|0
1650540660000|2022-04-21 11:31:00|474.1|471.7|473.77|471.37|474.1|471.7|473.77|471.37|0
1650540680000|2022-04-21 11:31:20|473.61|471.21|473.77|471.37|473.77|471.37|473.61|471.21|0
1650540690000|2022-04-21 11:31:30|473.94|471.54|473.77|471.37|473.94|471.54|473.77|471.37|0
1650540700000|2022-04-21 11:31:40|473.85|471.45|474.1|471.7|474.1|471.7|473.85|471.45|0
1650540710000|2022-04-21 11:31:50|474.27|471.87|474.1|471.7|474.27|471.87|474.1|471.7|0
1650540720000|2022-04-21 11:32:00|474.02|471.62|474.1|471.7|474.1|471.7|474.02|471.62|0
1650540740000|2022-04-21 11:32:20|474.02|471.62|474.02|471.62|474.02|471.62|474.02|471.62|0
1650540750000|2022-04-21 11:32:30|473.94|471.54|473.94|471.54|473.94|471.54|473.94|471.54|0
1650540760000|2022-04-21 11:32:40|473.85|471.45|473.85|471.45|473.85|471.45|473.85|471.45|0
1650540770000|2022-04-21 11:32:50|473.94|471.54|473.77|471.37|473.94|471.54|473.77|471.37|0
1650540780000|2022-04-21 11:33:00|473.68|471.28|473.61|471.21|473.77|471.37|473.61|471.21|0
1650540790000|2022-04-21 11:33:10|473.44|471.04|473.28|470.88|473.44|471.04|473.28|470.88|0
1650540800000|2022-04-21 11:33:20|473.44|471.04|473.44|471.04|473.44|471.04|473.44|471.04|0
1650540810000|2022-04-21 11:33:30|473.28|470.88|473.44|471.04|473.44|471.04|473.28|470.88|0
1650540820000|2022-04-21 11:33:40|473.35|470.95|473.44|471.04|473.44|471.04|473.35|470.95|0
1650540840000|2022-04-21 11:34:00|473.52|471.12|473.77|471.37|473.77|471.37|473.52|471.12|0
1650540850000|2022-04-21 11:34:10|473.94|471.54|474.27|471.87|474.27|471.87|473.77|471.37|0
1650540860000|2022-04-21 11:34:20|474.18|471.78|474.27|471.87|474.27|471.87|474.18|471.78|0
1650540870000|2022-04-21 11:34:30|474.34|471.94|474.34|471.94|474.34|471.94|474.34|471.94|0
1650540880000|2022-04-21 11:34:40|474.27|471.87|474.27|471.87|474.27|471.87|474.27|471.87|0
1650540890000|2022-04-21 11:34:50|474.34|471.94|474.34|471.94|474.34|471.94|474.34|471.94|0
1650540900000|2022-04-21 11:35:00|474.27|471.87|473.93|471.53|474.27|471.87|473.93|471.53|0
1650540910000|2022-04-21 11:35:10|473.77|471.37|473.93|471.53|473.93|471.53|473.77|471.37|0
1650540920000|2022-04-21 11:35:20|473.85|471.45|473.93|471.53|473.93|471.53|473.85|471.45|0
1650540950000|2022-04-21 11:35:50|473.6|471.2|473.77|471.37|473.93|471.53|473.6|471.2|0
1650540970000|2022-04-21 11:36:10|473.6|471.2|473.93|471.53|473.93|471.53|473.6|471.2|0
1650541000000|2022-04-21 11:36:40|473.77|471.37|473.68|471.28|473.77|471.37|473.68|471.28|0
1650541010000|2022-04-21 11:36:50|473.6|471.2|473.93|471.53|473.93|471.53|473.6|471.2|0
1650541020000|2022-04-21 11:37:00|473.77|471.37|473.93|471.53|473.93|471.53|473.77|471.37|0
1650541030000|2022-04-21 11:37:10|473.77|471.37|473.93|471.53|473.93|471.53|473.77|471.37|0
1650541040000|2022-04-21 11:37:20|474.01|471.61|473.93|471.53|474.01|471.61|473.93|471.53|0
1650541050000|2022-04-21 11:37:30|474.01|471.61|473.93|471.53|474.01|471.61|473.93|471.53|0
1650541070000|2022-04-21 11:37:50|474.1|471.7|474.1|471.7|474.1|471.7|474.1|471.7|0
1650541080000|2022-04-21 11:38:00|473.93|471.53|473.77|471.37|474.1|471.7|473.77|471.37|0
1650541100000|2022-04-21 11:38:20|473.6|471.2|473.6|471.2|473.6|471.2|473.6|471.2|0
1650541110000|2022-04-21 11:38:30|473.44|471.04|473.44|471.04|473.44|471.04|473.44|471.04|0
1650541120000|2022-04-21 11:38:40|473.6|471.2|473.6|471.2|473.6|471.2|473.6|471.2|0
1650541140000|2022-04-21 11:39:00|473.44|471.04|473.44|471.04|473.44|471.04|473.44|471.04|0
1650541150000|2022-04-21 11:39:10|473.27|470.87|473.27|470.87|473.44|471.04|473.27|470.87|0
1650541170000|2022-04-21 11:39:30|473.35|470.95|473.27|470.87|473.44|471.04|473.27|470.87|0
1650541180000|2022-04-21 11:39:40|473.44|471.04|473.44|471.04|473.44|471.04|473.44|471.04|0
1650541220000|2022-04-21 11:40:20|473.6|471.2|473.77|471.37|473.77|471.37|473.6|471.2|0
1650541230000|2022-04-21 11:40:30|473.6|471.2|473.6|471.2|473.6|471.2|473.6|471.2|0
1650541250000|2022-04-21 11:40:50|473.77|471.37|473.6|471.2|473.77|471.37|473.6|471.2|0
1650541260000|2022-04-21 11:41:00|473.77|471.37|473.68|471.28|473.77|471.37|473.6|471.2|0
1650541270000|2022-04-21 11:41:10|473.77|471.37|473.77|471.37|473.77|471.37|473.77|471.37|0
1650541280000|2022-04-21 11:41:20|473.93|471.53|473.77|471.37|473.93|471.53|473.77|471.37|0
1650541300000|2022-04-21 11:41:40|473.85|471.45|473.77|471.37|473.85|471.45|473.77|471.37|0
1650541310000|2022-04-21 11:41:50|473.93|471.53|473.93|471.53|473.93|471.53|473.93|471.53|0
1650541320000|2022-04-21 11:42:00|474.1|471.7|474.1|471.7|474.1|471.7|474.1|471.7|0
1650541330000|2022-04-21 11:42:10|473.93|471.53|473.93|471.53|473.93|471.53|473.93|471.53|0
1650541340000|2022-04-21 11:42:20|473.85|471.45|473.85|471.45|473.85|471.45|473.85|471.45|0
1650541350000|2022-04-21 11:42:30|473.77|471.37|473.93|471.53|473.93|471.53|473.77|471.37|0
1650541380000|2022-04-21 11:43:00|473.77|471.37|473.93|471.53|473.93|471.53|473.77|471.37|0
1650541410000|2022-04-21 11:43:30|474.1|471.7|474.1|471.7|474.1|471.7|474.1|471.7|0
1650541440000|2022-04-21 11:44:00|473.93|471.53|473.93|471.53|474.1|471.7|473.93|471.53|0
1650541460000|2022-04-21 11:44:20|473.77|471.37|473.77|471.37|473.77|471.37|473.77|471.37|0
1650541470000|2022-04-21 11:44:30|473.6|471.2|473.6|471.2|473.6|471.2|473.6|471.2|0
1650541480000|2022-04-21 11:44:40|472.94|470.54|473.11|470.71|473.11|470.71|472.94|470.54|0
1650541490000|2022-04-21 11:44:50|473.27|470.87|472.94|470.54|473.27|470.87|472.94|470.54|0
1650541500000|2022-04-21 11:45:00|472.78|470.38|473.11|470.71|473.11|470.71|472.78|470.38|0
1650541510000|2022-04-21 11:45:10|472.94|470.54|472.94|470.54|473.02|470.62|472.94|470.54|0
1650541520000|2022-04-21 11:45:20|472.78|470.38|472.85|470.45|472.94|470.54|472.78|470.38|0
1650541530000|2022-04-21 11:45:30|472.61|470.21|472.61|470.21|472.61|470.21|472.52|470.12|0
1650541540000|2022-04-21 11:45:40|472.52|470.12|472.52|470.12|472.61|470.21|472.52|470.12|0
1650541550000|2022-04-21 11:45:50|472.61|470.21|472.78|470.38|472.78|470.38|472.61|470.21|0
1650541560000|2022-04-21 11:46:00|472.94|470.54|472.94|470.54|472.94|470.54|472.85|470.45|0
1650541570000|2022-04-21 11:46:10|472.78|470.38|472.78|470.38|472.78|470.38|472.78|470.38|0
1650541580000|2022-04-21 11:46:20|472.77|470.37|472.77|470.37|472.77|470.37|472.77|470.37|0
1650541610000|2022-04-21 11:46:50|472.61|470.21|472.77|470.37|472.77|470.37|472.61|470.21|0
1650541630000|2022-04-21 11:47:10|472.85|470.45|473.1|470.7|473.1|470.7|472.85|470.45|0
1650541640000|2022-04-21 11:47:20|472.85|470.45|472.85|470.45|472.85|470.45|472.85|470.45|0
1650541650000|2022-04-21 11:47:30|472.94|470.54|472.77|470.37|472.94|470.54|472.77|470.37|0
1650541660000|2022-04-21 11:47:40|472.61|470.21|472.94|470.54|472.94|470.54|472.61|470.21|0
1650541670000|2022-04-21 11:47:50|472.77|470.37|472.77|470.37|472.77|470.37|472.77|470.37|0
1650541690000|2022-04-21 11:48:10|472.94|470.54|472.94|470.54|472.94|470.54|472.94|470.54|0
1650541700000|2022-04-21 11:48:20|473.1|470.7|473.1|470.7|473.1|470.7|473.1|470.7|0
1650541740000|2022-04-21 11:49:00|473.43|471.03|473.6|471.2|473.6|471.2|473.43|471.03|0
1650541750000|2022-04-21 11:49:10|473.43|471.03|473.35|470.95|473.43|471.03|473.35|470.95|0
1650541760000|2022-04-21 11:49:20|473.43|471.03|473.43|471.03|473.43|471.03|473.43|471.03|0
1650541770000|2022-04-21 11:49:30|473.35|470.95|473.43|471.03|473.43|471.03|473.35|470.95|0
1650541820000|2022-04-21 11:50:20|473.27|470.87|473.1|470.7|473.27|470.87|473.1|470.7|0
1650541860000|2022-04-21 11:51:00|472.94|470.54|473.02|470.62|473.02|470.62|472.94|470.54|0
1650541870000|2022-04-21 11:51:10|472.94|470.54|472.77|470.37|472.94|470.54|472.77|470.37|0
1650541880000|2022-04-21 11:51:20|472.94|470.54|472.94|470.54|472.94|470.54|472.94|470.54|0
1650541900000|2022-04-21 11:51:40|473.1|470.7|473.1|470.7|473.1|470.7|473.1|470.7|0
1650541930000|2022-04-21 11:52:10|473.27|470.87|473.43|471.03|473.43|471.03|473.27|470.87|0
1650541940000|2022-04-21 11:52:20|473.6|471.2|473.6|471.2|473.6|471.2|473.6|471.2|0
1650541950000|2022-04-21 11:52:30|473.76|471.36|473.76|471.36|473.76|471.36|473.76|471.36|0
1650541960000|2022-04-21 11:52:40|473.6|471.2|473.43|471.03|473.6|471.2|473.43|471.03|0
1650541990000|2022-04-21 11:53:10|473.51|471.11|473.6|471.2|473.6|471.2|473.51|471.11|0
1650542000000|2022-04-21 11:53:20|473.51|471.11|473.43|471.03|473.51|471.11|473.43|471.03|0
1650542010000|2022-04-21 11:53:30|473.27|470.87|473.27|470.87|473.27|470.87|473.27|470.87|0
1650542020000|2022-04-21 11:53:40|473.35|470.95|473.27|470.87|473.35|470.95|473.18|470.78|0
1650542030000|2022-04-21 11:53:50|473.35|470.95|473.43|471.03|473.43|471.03|473.35|470.95|0
1650542040000|2022-04-21 11:54:00|473.6|471.2|473.6|471.2|473.6|471.2|473.6|471.2|0
1650542050000|2022-04-21 11:54:10|473.43|471.03|473.51|471.11|473.51|471.11|473.43|471.03|0
1650542060000|2022-04-21 11:54:20|473.43|471.03|474.26|471.86|474.26|471.86|473.43|471.03|0
1650542080000|2022-04-21 11:54:40|474.17|471.77|474.26|471.86|474.26|471.86|474.17|471.77|0
1650542090000|2022-04-21 11:54:50|474.42|472.02|474.59|472.19|474.59|472.19|474.42|472.02|0
1650542100000|2022-04-21 11:55:00|474.42|472.02|474.59|472.19|474.59|472.19|474.42|472.02|0
1650542110000|2022-04-21 11:55:10|474.75|472.35|474.59|472.19|474.75|472.35|474.59|472.19|0
1650542120000|2022-04-21 11:55:20|474.42|472.02|474.59|472.19|474.59|472.19|474.42|472.02|0
1650542140000|2022-04-21 11:55:40|475.08|472.68|475.08|472.68|475.08|472.68|475.08|472.68|0
1650542150000|2022-04-21 11:55:50|474.92|472.52|475.08|472.68|475.08|472.68|474.92|472.52|0
1650542160000|2022-04-21 11:56:00|475.41|473.01|475.25|472.85|475.41|473.01|475.25|472.85|0
1650542170000|2022-04-21 11:56:10|475.41|473.01|475.41|473.01|475.41|473.01|475.41|473.01|0
1650542180000|2022-04-21 11:56:20|475.58|473.18|475.58|473.18|475.58|473.18|475.41|473.01|0
1650542190000|2022-04-21 11:56:30|475.74|473.34|475.74|473.34|475.74|473.34|475.58|473.18|0
1650542200000|2022-04-21 11:56:40|475.58|473.18|475.33|472.93|475.58|473.18|475.33|472.93|0
1650542210000|2022-04-21 11:56:50|475.25|472.85|475.25|472.85|475.25|472.85|475.08|472.68|0
1650542220000|2022-04-21 11:57:00|475.58|473.18|475.58|473.18|475.58|473.18|475.58|473.18|0
1650542230000|2022-04-21 11:57:10|475.41|473.01|475.41|473.01|475.41|473.01|475.41|473.01|0
1650542240000|2022-04-21 11:57:20|475.25|472.85|475.08|472.68|475.25|472.85|475.08|472.68|0
1650542250000|2022-04-21 11:57:30|475.25|472.85|475.25|472.85|475.25|472.85|475.25|472.85|0
1650542260000|2022-04-21 11:57:40|475.41|473.01|475.25|472.85|475.41|473.01|475.25|472.85|0
1650542300000|2022-04-21 11:58:20|475.08|472.68|474.92|472.52|475.08|472.68|474.92|472.52|0
1650542310000|2022-04-21 11:58:30|474.75|472.35|474.75|472.35|474.75|472.35|474.75|472.35|0
1650542320000|2022-04-21 11:58:40|474.92|472.52|474.75|472.35|474.92|472.52|474.75|472.35|0
1650542330000|2022-04-21 11:58:50|474.92|472.52|474.92|472.52|474.92|472.52|474.92|472.52|0
1650542340000|2022-04-21 11:59:00|475.08|472.68|475.16|472.76|475.16|472.76|475.08|472.68|0
1650542350000|2022-04-21 11:59:10|475.08|472.68|475.08|472.68|475.08|472.68|475.08|472.68|0
1650542380000|2022-04-21 11:59:40|474.91|472.51|474.91|472.51|474.91|472.51|474.91|472.51|0
1650542390000|2022-04-21 11:59:50|474.75|472.35|474.83|472.43|474.91|472.51|474.75|472.35|0
1650542400000|2022-04-21 12:00:00|474.58|472.18|474.58|472.18|474.58|472.18|474.42|472.02|0
1650542410000|2022-04-21 12:00:10|474.75|472.35|475.08|472.68|475.08|472.68|474.58|472.18|0
1650542420000|2022-04-21 12:00:20|475.24|472.84|475.08|472.68|475.24|472.84|475.08|472.68|0
1650542430000|2022-04-21 12:00:30|475.16|472.76|475.16|472.76|475.24|472.84|475.16|472.76|0
1650542440000|2022-04-21 12:00:40|475.24|472.84|475.58|473.18|475.58|473.18|475.24|472.84|0
1650542450000|2022-04-21 12:00:50|475.41|473.01|475.41|473.01|475.41|473.01|475.41|473.01|0
1650542460000|2022-04-21 12:01:00|475.58|473.18|475.58|473.18|475.58|473.18|475.58|473.18|0
1650542470000|2022-04-21 12:01:10|475.24|472.84|475.24|472.84|475.24|472.84|475.24|472.84|0
1650542480000|2022-04-21 12:01:20|475.41|473.01|475.58|473.18|475.58|473.18|475.41|473.01|0
1650542490000|2022-04-21 12:01:30|475.49|473.09|475.74|473.34|475.74|473.34|475.49|473.09|0
1650542500000|2022-04-21 12:01:40|475.91|473.51|475.74|473.34|475.91|473.51|475.74|473.34|0
1650542510000|2022-04-21 12:01:50|475.57|473.17|475.57|473.17|475.57|473.17|475.57|473.17|0
1650542520000|2022-04-21 12:02:00|475.41|473.01|475.57|473.17|475.57|473.17|475.41|473.01|0
1650542530000|2022-04-21 12:02:10|475.41|473.01|475.24|472.84|475.41|473.01|475.24|472.84|0
1650542540000|2022-04-21 12:02:20|475.32|472.92|475.41|473.01|475.41|473.01|475.32|472.92|0
1650542550000|2022-04-21 12:02:30|475.57|473.17|475.57|473.17|475.57|473.17|475.57|473.17|0
1650542560000|2022-04-21 12:02:40|475.74|473.34|475.74|473.34|475.74|473.34|475.74|473.34|0
1650542570000|2022-04-21 12:02:50|475.91|473.51|475.91|473.51|475.91|473.51|475.91|473.51|0
1650542580000|2022-04-21 12:03:00|475.74|473.34|475.74|473.34|475.74|473.34|475.74|473.34|0
1650542620000|2022-04-21 12:03:40|475.57|473.17|475.41|473.01|475.57|473.17|475.41|473.01|0
1650542630000|2022-04-21 12:03:50|475.57|473.17|475.57|473.17|475.57|473.17|475.57|473.17|0
1650542640000|2022-04-21 12:04:00|475.65|473.25|475.57|473.17|475.74|473.34|475.57|473.17|0
1650542650000|2022-04-21 12:04:10|475.41|473.01|475.57|473.17|475.57|473.17|475.41|473.01|0
1650542660000|2022-04-21 12:04:20|475.41|473.01|475.41|473.01|475.41|473.01|475.41|473.01|0
1650542670000|2022-04-21 12:04:30|475.57|473.17|475.57|473.17|475.57|473.17|475.49|473.09|0
1650542680000|2022-04-21 12:04:40|475.74|473.34|475.74|473.34|475.74|473.34|475.74|473.34|0
1650542690000|2022-04-21 12:04:50|475.57|473.17|475.57|473.17|475.57|473.17|475.57|473.17|0
1650542700000|2022-04-21 12:05:00|475.49|473.09|475.41|473.01|475.57|473.17|475.41|473.01|0
1650542710000|2022-04-21 12:05:10|475.24|472.84|474.91|472.51|475.24|472.84|474.91|472.51|0
1650542720000|2022-04-21 12:05:20|475.08|472.68|475.24|472.84|475.41|473.01|475.08|472.68|0
1650542730000|2022-04-21 12:05:30|475.16|472.76|475.08|472.68|475.16|472.76|475.08|472.68|0
1650542750000|2022-04-21 12:05:50|475.24|472.84|475.08|472.68|475.24|472.84|475.08|472.68|0
1650542760000|2022-04-21 12:06:00|475.24|472.84|475.08|472.68|475.24|472.84|474.91|472.51|0
1650542770000|2022-04-21 12:06:10|474.91|472.51|474.91|472.51|475.08|472.68|474.91|472.51|0
1650542780000|2022-04-21 12:06:20|474.75|472.35|474.75|472.35|474.75|472.35|474.58|472.18|0
1650542830000|2022-04-21 12:07:10|474.66|472.26|474.75|472.35|474.75|472.35|474.66|472.26|0
1650542840000|2022-04-21 12:07:20|474.58|472.18|474.58|472.18|474.58|472.18|474.58|472.18|0
1650542850000|2022-04-21 12:07:30|474.25|471.85|474.42|472.02|474.42|472.02|474.25|471.85|0
1650542860000|2022-04-21 12:07:40|474.58|472.18|474.58|472.18|474.58|472.18|474.58|472.18|0
1650542870000|2022-04-21 12:07:50|474.42|472.02|474.09|471.69|474.42|472.02|474.09|471.69|0
1650542880000|2022-04-21 12:08:00|473.92|471.52|474.09|471.69|474.09|471.69|473.92|471.52|0
1650542890000|2022-04-21 12:08:10|474.25|471.85|474.42|472.02|474.42|472.02|474.25|471.85|0
1650542910000|2022-04-21 12:08:30|474.33|471.93|474.25|471.85|474.33|471.93|474.25|471.85|0
1650542920000|2022-04-21 12:08:40|474.42|472.02|474.42|472.02|474.42|472.02|474.42|472.02|0
1650542930000|2022-04-21 12:08:50|474.75|472.35|474.91|472.51|474.91|472.51|474.75|472.35|0
1650542940000|2022-04-21 12:09:00|474.75|472.35|474.58|472.18|474.75|472.35|474.58|472.18|0
1650542950000|2022-04-21 12:09:10|474.66|472.26|474.58|472.18|474.75|472.35|474.58|472.18|0
1650542960000|2022-04-21 12:09:20|474.66|472.26|474.91|472.51|474.91|472.51|474.66|472.26|0
1650542980000|2022-04-21 12:09:40|474.99|472.59|475.08|472.68|475.08|472.68|474.99|472.59|0
1650543000000|2022-04-21 12:10:00|474.91|472.51|474.91|472.51|474.91|472.51|474.74|472.34|0
1650543020000|2022-04-21 12:10:20|475.08|472.68|475.08|472.68|475.08|472.68|474.91|472.51|0
1650543030000|2022-04-21 12:10:30|474.91|472.51|475.08|472.68|475.08|472.68|474.91|472.51|0
1650543040000|2022-04-21 12:10:40|474.91|472.51|474.74|472.34|474.91|472.51|474.74|472.34|0
1650543050000|2022-04-21 12:10:50|474.91|472.51|474.91|472.51|474.91|472.51|474.91|472.51|0
1650543060000|2022-04-21 12:11:00|474.74|472.34|474.74|472.34|474.74|472.34|474.58|472.18|0
1650543070000|2022-04-21 12:11:10|474.58|472.18|474.74|472.34|474.74|472.34|474.58|472.18|0
1650543080000|2022-04-21 12:11:20|474.66|472.26|474.58|472.18|474.66|472.26|474.58|472.18|0
1650543090000|2022-04-21 12:11:30|474.41|472.01|474.41|472.01|474.41|472.01|474.25|471.85|0
1650543100000|2022-04-21 12:11:40|474.33|471.93|474.33|471.93|474.33|471.93|474.33|471.93|0
1650543110000|2022-04-21 12:11:50|474.25|471.85|474.25|471.85|474.25|471.85|474.25|471.85|0
1650543120000|2022-04-21 12:12:00|474.41|472.01|474.41|472.01|474.41|472.01|474.41|472.01|0
1650543140000|2022-04-21 12:12:20|474.58|472.18|474.58|472.18|474.58|472.18|474.58|472.18|0
1650543160000|2022-04-21 12:12:40|474.66|472.26|474.66|472.26|474.66|472.26|474.66|472.26|0
1650543170000|2022-04-21 12:12:50|474.74|472.34|474.74|472.34|474.74|472.34|474.58|472.18|0
1650543180000|2022-04-21 12:13:00|474.66|472.26|474.58|472.18|474.66|472.26|474.58|472.18|0
1650543200000|2022-04-21 12:13:20|474.49|472.09|474.33|471.93|474.49|472.09|474.33|471.93|0
1650543210000|2022-04-21 12:13:30|474.25|471.85|474.08|471.68|474.25|471.85|474.08|471.68|0
1650543220000|2022-04-21 12:13:40|473.92|471.52|474.25|471.85|474.25|471.85|473.92|471.52|0
1650543230000|2022-04-21 12:13:50|474.16|471.76|474.25|471.85|474.25|471.85|474.16|471.76|0
1650543240000|2022-04-21 12:14:00|474.08|471.68|474.25|471.85|474.25|471.85|474.08|471.68|0
1650543250000|2022-04-21 12:14:10|474.33|471.93|474.41|472.01|474.41|472.01|474.25|471.85|0
1650543260000|2022-04-21 12:14:20|474.25|471.85|474.41|472.01|474.41|472.01|474.25|471.85|0
1650543270000|2022-04-21 12:14:30|474.25|471.85|474.33|471.93|474.33|471.93|474.25|471.85|0
1650543280000|2022-04-21 12:14:40|474.41|472.01|474.58|472.18|474.58|472.18|474.41|472.01|0
1650543300000|2022-04-21 12:15:00|474.41|472.01|474.74|472.34|474.74|472.34|474.41|472.01|0
1650543330000|2022-04-21 12:15:30|474.58|472.18|474.58|472.18|474.58|472.18|474.58|472.18|0
1650543340000|2022-04-21 12:15:40|474.41|472.01|474.08|471.68|474.41|472.01|474.08|471.68|0
1650543350000|2022-04-21 12:15:50|473.92|471.52|474.08|471.68|474.08|471.68|473.92|471.52|0
1650543360000|2022-04-21 12:16:00|474|471.6|473.75|471.35|474|471.6|473.75|471.35|0
1650543380000|2022-04-21 12:16:20|473.83|471.43|473.75|471.35|473.92|471.52|473.75|471.35|0
1650543390000|2022-04-21 12:16:30|473.59|471.19|473.59|471.19|473.59|471.19|473.59|471.19|0
1650543400000|2022-04-21 12:16:40|473.42|471.02|473.67|471.27|473.67|471.27|473.42|471.02|0
1650543410000|2022-04-21 12:16:50|473.59|471.19|473.75|471.35|473.75|471.35|473.5|471.1|0
1650543420000|2022-04-21 12:17:00|473.92|471.52|473.92|471.52|473.92|471.52|473.92|471.52|0
1650543430000|2022-04-21 12:17:10|473.75|471.35|473.75|471.35|473.75|471.35|473.75|471.35|0
1650543440000|2022-04-21 12:17:20|473.92|471.52|473.75|471.35|473.92|471.52|473.75|471.35|0
1650543450000|2022-04-21 12:17:30|473.83|471.43|473.75|471.35|473.92|471.52|473.75|471.35|0
1650543460000|2022-04-21 12:17:40|473.92|471.52|473.66|471.26|473.92|471.52|473.66|471.26|0
1650543470000|2022-04-21 12:17:50|473.75|471.35|473.75|471.35|473.75|471.35|473.75|471.35|0
1650543480000|2022-04-21 12:18:00|473.92|471.52|473.42|471.02|473.92|471.52|473.42|471.02|0
1650543490000|2022-04-21 12:18:10|473.5|471.1|473.42|471.02|473.5|471.1|473.42|471.02|0
1650543500000|2022-04-21 12:18:20|473.5|471.1|473.75|471.35|473.75|471.35|473.5|471.1|0
1650543510000|2022-04-21 12:18:30|473.59|471.19|473.66|471.26|473.66|471.26|473.59|471.19|0
1650543520000|2022-04-21 12:18:40|473.75|471.35|473.09|470.69|473.75|471.35|473.09|470.69|0
1650543530000|2022-04-21 12:18:50|473.26|470.86|473.26|470.86|473.26|470.86|473.09|470.69|0
1650543540000|2022-04-21 12:19:00|473.09|470.69|473.26|470.86|473.26|470.86|473.09|470.69|0
1650543550000|2022-04-21 12:19:10|472.93|470.53|472.93|470.53|472.93|470.53|472.93|470.53|0
1650543560000|2022-04-21 12:19:20|473.09|470.69|473.17|470.77|473.17|470.77|473.09|470.69|0
1650543570000|2022-04-21 12:19:30|473.25|470.85|473.09|470.69|473.25|470.85|473.09|470.69|0
1650543580000|2022-04-21 12:19:40|472.92|470.52|472.92|470.52|472.92|470.52|472.92|470.52|0
1650543590000|2022-04-21 12:19:50|472.84|470.44|472.92|470.52|472.92|470.52|472.84|470.44|0
1650543600000|2022-04-21 12:20:00|472.76|470.36|472.92|470.52|472.92|470.52|472.76|470.36|0
1650543610000|2022-04-21 12:20:10|473.09|470.69|472.92|470.52|473.09|470.69|472.92|470.52|0
1650543620000|2022-04-21 12:20:20|473.09|470.69|472.92|470.52|473.09|470.69|472.92|470.52|0
1650543640000|2022-04-21 12:20:40|473.09|470.69|473.25|470.85|473.25|470.85|473.09|470.69|0
1650543650000|2022-04-21 12:20:50|473.09|470.69|473.42|471.02|473.42|471.02|473.09|470.69|0
1650543660000|2022-04-21 12:21:00|473.25|470.85|473.09|470.69|473.25|470.85|473.09|470.69|0
1650543670000|2022-04-21 12:21:10|472.92|470.52|473.09|470.69|473.09|470.69|472.92|470.52|0
1650543680000|2022-04-21 12:21:20|473.25|470.85|473.25|470.85|473.25|470.85|473.25|470.85|0
1650543690000|2022-04-21 12:21:30|473.09|470.69|473.09|470.69|473.09|470.69|473.09|470.69|0
1650543720000|2022-04-21 12:22:00|472.92|470.52|472.92|470.52|472.92|470.52|472.92|470.52|0
1650543730000|2022-04-21 12:22:10|473|470.6|473.25|470.85|473.25|470.85|473|470.6|0
1650543750000|2022-04-21 12:22:30|473.09|470.69|473.09|470.69|473.09|470.69|473.09|470.69|0
1650543770000|2022-04-21 12:22:50|473.25|470.85|473.09|470.69|473.25|470.85|473.09|470.69|0
1650543780000|2022-04-21 12:23:00|473.25|470.85|473.42|471.02|473.42|471.02|473.25|470.85|0
1650543800000|2022-04-21 12:23:20|473.58|471.18|473.42|471.02|473.58|471.18|473.42|471.02|0
1650543810000|2022-04-21 12:23:30|473.25|470.85|473.25|470.85|473.25|470.85|473.09|470.69|0
1650543820000|2022-04-21 12:23:40|473.09|470.69|473.09|470.69|473.09|470.69|473.09|470.69|0
1650543830000|2022-04-21 12:23:50|472.92|470.52|472.92|470.52|473.09|470.69|472.92|470.52|0
1650543840000|2022-04-21 12:24:00|473.25|470.85|473.25|470.85|473.42|471.02|473.25|470.85|0
1650543850000|2022-04-21 12:24:10|473.33|470.93|473.33|470.93|473.33|470.93|473.33|470.93|0
1650543860000|2022-04-21 12:24:20|473.25|470.85|473.25|470.85|473.25|470.85|473.25|470.85|0
1650543870000|2022-04-21 12:24:30|473.17|470.77|473.09|470.69|473.25|470.85|473.09|470.69|0
1650543880000|2022-04-21 12:24:40|473.25|470.85|473.25|470.85|473.25|470.85|473.25|470.85|0
1650543890000|2022-04-21 12:24:50|473.42|471.02|473.42|471.02|473.42|471.02|473.42|471.02|0
1650543900000|2022-04-21 12:25:00|473.5|471.1|473.42|471.02|473.58|471.18|473.42|471.02|0
1650543920000|2022-04-21 12:25:20|473.25|470.85|473.42|471.02|473.42|471.02|473.25|470.85|0
1650543930000|2022-04-21 12:25:30|473.25|470.85|473.25|470.85|473.25|470.85|473.25|470.85|0
1650543940000|2022-04-21 12:25:40|473.42|471.02|473.58|471.18|473.58|471.18|473.42|471.02|0
1650543950000|2022-04-21 12:25:50|472.92|470.52|472.92|470.52|472.92|470.52|472.92|470.52|0
1650543960000|2022-04-21 12:26:00|473.09|470.69|472.92|470.52|473.09|470.69|472.92|470.52|0
1650543970000|2022-04-21 12:26:10|473.09|470.69|472.92|470.52|473.09|470.69|472.76|470.36|0
1650543980000|2022-04-21 12:26:20|473.09|470.69|473.09|470.69|473.09|470.69|472.92|470.52|0
1650544010000|2022-04-21 12:26:50|473.25|470.85|473.25|470.85|473.42|471.02|473.25|470.85|0
1650544030000|2022-04-21 12:27:10|473.33|470.93|473.33|470.93|473.42|471.02|473.25|470.85|0
1650544040000|2022-04-21 12:27:20|473.25|470.85|473.25|470.85|473.25|470.85|473.25|470.85|0
1650544070000|2022-04-21 12:27:50|473.09|470.69|473.25|470.85|473.25|470.85|473.09|470.69|0
1650544090000|2022-04-21 12:28:10|473.09|470.69|473.25|470.85|473.25|470.85|473.09|470.69|0
1650544100000|2022-04-21 12:28:20|473.42|471.02|473.42|471.02|473.42|471.02|473.42|471.02|0
1650544120000|2022-04-21 12:28:40|473.58|471.18|473.58|471.18|473.58|471.18|473.58|471.18|0
1650544130000|2022-04-21 12:28:50|473.49|471.09|473.42|471.02|473.49|471.09|473.42|471.02|0
1650544170000|2022-04-21 12:29:30|473.33|470.93|473.33|470.93|473.42|471.02|473.33|470.93|0
1650544180000|2022-04-21 12:29:40|473.42|471.02|473.25|470.85|473.42|471.02|473.25|470.85|0
1650544190000|2022-04-21 12:29:50|473.09|470.69|472.92|470.52|473.09|470.69|472.92|470.52|0
1650544200000|2022-04-21 12:30:00|472.83|470.43|472.83|470.43|473.16|470.76|472.83|470.43|0
1650544210000|2022-04-21 12:30:10|472.92|470.52|472.92|470.52|473.09|470.69|472.76|470.36|0
1650544220000|2022-04-21 12:30:20|472.76|470.36|472.76|470.36|472.92|470.52|472.76|470.36|0
1650544230000|2022-04-21 12:30:30|472.92|470.52|473.08|470.68|473.08|470.68|472.92|470.52|0
1650544240000|2022-04-21 12:30:40|473.25|470.85|473.33|470.93|473.41|471.01|473.25|470.85|0
1650544250000|2022-04-21 12:30:50|473.25|470.85|473.16|470.76|473.25|470.85|473.16|470.76|0
1650544260000|2022-04-21 12:31:00|473.25|470.85|473.58|471.18|473.58|471.18|473.25|470.85|0
1650544270000|2022-04-21 12:31:10|473.91|471.51|473.74|471.34|473.91|471.51|473.58|471.18|0
1650544280000|2022-04-21 12:31:20|473.58|471.18|473.74|471.34|473.74|471.34|473.58|471.18|0
1650544290000|2022-04-21 12:31:30|473.58|471.18|473.58|471.18|473.58|471.18|473.58|471.18|0
1650544300000|2022-04-21 12:31:40|473.41|471.01|473.41|471.01|473.41|471.01|473.41|471.01|0
1650544310000|2022-04-21 12:31:50|473.58|471.18|473.82|471.42|473.82|471.42|473.58|471.18|0
1650544320000|2022-04-21 12:32:00|473.91|471.51|473.74|471.34|473.91|471.51|473.74|471.34|0
1650544330000|2022-04-21 12:32:10|474.07|471.67|474.15|471.75|474.15|471.75|474.07|471.67|0
1650544340000|2022-04-21 12:32:20|474.24|471.84|474.24|471.84|474.4|472|474.24|471.84|0
1650544350000|2022-04-21 12:32:30|474.32|471.92|474.07|471.67|474.32|471.92|474.07|471.67|0
1650544360000|2022-04-21 12:32:40|473.91|471.51|473.91|471.51|473.91|471.51|473.91|471.51|0
1650544370000|2022-04-21 12:32:50|473.99|471.59|474.24|471.84|474.24|471.84|473.99|471.59|0
1650544380000|2022-04-21 12:33:00|474.07|471.67|473.91|471.51|474.07|471.67|473.91|471.51|0
1650544390000|2022-04-21 12:33:10|473.58|471.18|473.41|471.01|473.58|471.18|473.41|471.01|0
1650544400000|2022-04-21 12:33:20|473.25|470.85|472.92|470.52|473.25|470.85|472.92|470.52|0
1650544410000|2022-04-21 12:33:30|473.08|470.68|474.23|471.83|474.23|471.83|473.08|470.68|0
1650544420000|2022-04-21 12:33:40|474.07|471.67|473.57|471.17|474.07|471.67|473.41|471.01|0
1650544430000|2022-04-21 12:33:50|473.41|471.01|472.58|470.18|473.41|471.01|472.58|470.18|0
1650544440000|2022-04-21 12:34:00|472.75|470.35|472.25|469.85|472.75|470.35|472.09|469.69|0
1650544450000|2022-04-21 12:34:10|472.5|470.1|472.58|470.18|472.58|470.18|472.42|470.02|0
1650544460000|2022-04-21 12:34:20|472.25|469.85|472.75|470.35|472.75|470.35|472.25|469.85|0
1650544470000|2022-04-21 12:34:30|473.08|470.68|473.08|470.68|473.24|470.84|473.08|470.68|0
1650544480000|2022-04-21 12:34:40|472.91|470.51|472.91|470.51|472.91|470.51|472.91|470.51|0
1650544490000|2022-04-21 12:34:50|472.75|470.35|472.66|470.26|472.75|470.35|472.66|470.26|0
1650544500000|2022-04-21 12:35:00|472.83|470.43|472.91|470.51|472.91|470.51|472.83|470.43|0
1650544510000|2022-04-21 12:35:10|473.08|470.68|473.24|470.84|473.32|470.92|473.08|470.68|0
1650544520000|2022-04-21 12:35:20|473.16|470.76|473.24|470.84|473.24|470.84|473.16|470.76|0
1650544530000|2022-04-21 12:35:30|473.08|470.68|472.91|470.51|473.08|470.68|472.91|470.51|0
1650544540000|2022-04-21 12:35:40|472.75|470.35|472.75|470.35|472.91|470.51|472.75|470.35|0
1650544550000|2022-04-21 12:35:50|472.58|470.18|472.83|470.43|472.83|470.43|472.58|470.18|0
1650544560000|2022-04-21 12:36:00|472.91|470.51|472.91|470.51|473.08|470.68|472.91|470.51|0
1650544570000|2022-04-21 12:36:10|473.08|470.68|472.91|470.51|473.08|470.68|472.91|470.51|0
1650544580000|2022-04-21 12:36:20|472.75|470.35|472.91|470.51|472.91|470.51|472.75|470.35|0
1650544590000|2022-04-21 12:36:30|472.99|470.59|472.91|470.51|472.99|470.59|472.75|470.35|0
1650544600000|2022-04-21 12:36:40|473.08|470.68|473.08|470.68|473.08|470.68|473.08|470.68|0
1650544610000|2022-04-21 12:36:50|473.24|470.84|473.24|470.84|473.4|471|473.24|470.84|0
1650544620000|2022-04-21 12:37:00|473.15|470.75|473.4|471|473.4|471|473.15|470.75|0
1650544630000|2022-04-21 12:37:10|473.24|470.84|473.4|471|473.4|471|473.24|470.84|0
1650544650000|2022-04-21 12:37:30|473.57|471.17|473.4|471|473.57|471.17|473.4|471|0
1650544660000|2022-04-21 12:37:40|473.24|470.84|473.24|470.84|473.24|470.84|473.24|470.84|0
1650544670000|2022-04-21 12:37:50|473.4|471|473.24|470.84|473.4|471|473.24|470.84|0
1650544680000|2022-04-21 12:38:00|473.4|471|473.4|471|473.4|471|473.4|471|0
1650544700000|2022-04-21 12:38:20|473.32|470.92|473.4|471|473.4|471|473.24|470.84|0
1650544720000|2022-04-21 12:38:40|473.73|471.33|473.9|471.5|473.9|471.5|473.73|471.33|0
1650544730000|2022-04-21 12:38:50|474.06|471.66|473.9|471.5|474.06|471.66|473.9|471.5|0
1650544740000|2022-04-21 12:39:00|474.06|471.66|474.23|471.83|474.23|471.83|474.06|471.66|0
1650544750000|2022-04-21 12:39:10|474.39|471.99|474.39|471.99|474.39|471.99|474.39|471.99|0
1650544760000|2022-04-21 12:39:20|474.23|471.83|474.23|471.83|474.23|471.83|474.23|471.83|0
1650544770000|2022-04-21 12:39:30|474.31|471.91|474.31|471.91|474.31|471.91|474.31|471.91|0
1650544780000|2022-04-21 12:39:40|474.23|471.83|474.47|472.07|474.47|472.07|474.14|471.74|0
1650544790000|2022-04-21 12:39:50|474.72|472.32|474.72|472.32|474.89|472.49|474.72|472.32|0
1650544800000|2022-04-21 12:40:00|474.89|472.49|474.97|472.57|474.97|472.57|474.89|472.49|0
1650544810000|2022-04-21 12:40:10|474.89|472.49|474.89|472.49|475.05|472.65|474.89|472.49|0
1650544820000|2022-04-21 12:40:20|474.97|472.57|474.72|472.32|475.22|472.82|474.72|472.32|0
1650544830000|2022-04-21 12:40:30|474.56|472.16|474.72|472.32|474.72|472.32|474.56|472.16|0
1650544840000|2022-04-21 12:40:40|474.8|472.4|474.8|472.4|474.8|472.4|474.8|472.4|0
1650544850000|2022-04-21 12:40:50|474.72|472.32|474.39|471.99|474.72|472.32|474.39|471.99|0
1650544860000|2022-04-21 12:41:00|474.56|472.16|474.56|472.16|474.56|472.16|474.39|471.99|0
1650544870000|2022-04-21 12:41:10|474.89|472.49|474.89|472.49|474.89|472.49|474.89|472.49|0
1650544890000|2022-04-21 12:41:30|475.05|472.65|475.22|472.82|475.22|472.82|475.05|472.65|0
1650544900000|2022-04-21 12:41:40|475.05|472.65|475.05|472.65|475.05|472.65|475.05|472.65|0
1650544910000|2022-04-21 12:41:50|474.89|472.49|474.97|472.57|474.97|472.57|474.89|472.49|0
1650544920000|2022-04-21 12:42:00|474.89|472.49|474.89|472.49|474.89|472.49|474.89|472.49|0
1650544930000|2022-04-21 12:42:10|475.05|472.65|475.38|472.98|475.38|472.98|475.05|472.65|0
1650544940000|2022-04-21 12:42:20|475.55|473.15|475.38|472.98|475.55|473.15|475.38|472.98|0
1650544950000|2022-04-21 12:42:30|475.22|472.82|475.22|472.82|475.22|472.82|475.22|472.82|0
1650544970000|2022-04-21 12:42:50|475.38|472.98|475.38|472.98|475.38|472.98|475.38|472.98|0
1650544980000|2022-04-21 12:43:00|475.29|472.89|475.38|472.98|475.38|472.98|475.29|472.89|0
1650545020000|2022-04-21 12:43:40|475.55|473.15|475.54|473.14|475.55|473.15|475.38|472.98|0
1650545030000|2022-04-21 12:43:50|475.71|473.31|475.71|473.31|475.71|473.31|475.54|473.14|0
1650545040000|2022-04-21 12:44:00|475.62|473.22|475.54|473.14|475.62|473.22|475.54|473.14|0
1650545050000|2022-04-21 12:44:10|475.71|473.31|475.54|473.14|475.71|473.31|475.54|473.14|0
1650545070000|2022-04-21 12:44:30|475.38|472.98|475.38|472.98|475.38|472.98|475.38|472.98|0
1650545080000|2022-04-21 12:44:40|475.54|473.14|475.54|473.14|475.54|473.14|475.38|472.98|0
1650545100000|2022-04-21 12:45:00|475.71|473.31|475.71|473.31|475.71|473.31|475.71|473.31|0
1650545110000|2022-04-21 12:45:10|475.54|473.14|475.71|473.31|475.71|473.31|475.54|473.14|0
1650545120000|2022-04-21 12:45:20|475.62|473.22|475.54|473.14|475.62|473.22|475.54|473.14|0
1650545140000|2022-04-21 12:45:40|475.38|472.98|475.38|472.98|475.38|472.98|475.21|472.81|0
1650545150000|2022-04-21 12:45:50|475.21|472.81|475.21|472.81|475.21|472.81|475.21|472.81|0
1650545160000|2022-04-21 12:46:00|475.05|472.65|475.21|472.81|475.21|472.81|475.05|472.65|0
1650545170000|2022-04-21 12:46:10|475.38|472.98|475.38|472.98|475.38|472.98|475.38|472.98|0
1650545180000|2022-04-21 12:46:20|475.21|472.81|475.21|472.81|475.21|472.81|475.13|472.73|0
1650545200000|2022-04-21 12:46:40|475.05|472.65|475.21|472.81|475.21|472.81|475.05|472.65|0
1650545210000|2022-04-21 12:46:50|475.05|472.65|475.05|472.65|475.05|472.65|475.05|472.65|0
1650545220000|2022-04-21 12:47:00|475.21|472.81|475.21|472.81|475.21|472.81|475.21|472.81|0
1650545230000|2022-04-21 12:47:10|475.38|472.98|475.38|472.98|475.38|472.98|475.38|472.98|0
1650545240000|2022-04-21 12:47:20|475.54|473.14|475.38|472.98|475.54|473.14|475.38|472.98|0
1650545250000|2022-04-21 12:47:30|475.21|472.81|475.21|472.81|475.21|472.81|475.21|472.81|0
1650545260000|2022-04-21 12:47:40|475.38|472.98|475.38|472.98|475.38|472.98|475.38|472.98|0
1650545270000|2022-04-21 12:47:50|475.29|472.89|475.29|472.89|475.29|472.89|475.29|472.89|0
1650545280000|2022-04-21 12:48:00|475.54|473.14|475.46|473.06|475.54|473.14|475.46|473.06|0
1650545290000|2022-04-21 12:48:10|475.54|473.14|475.29|472.89|475.54|473.14|475.21|472.81|0
1650545300000|2022-04-21 12:48:20|475.38|472.98|475.71|473.31|475.71|473.31|475.38|472.98|0
1650545310000|2022-04-21 12:48:30|475.54|473.14|475.54|473.14|475.54|473.14|475.54|473.14|0
1650545320000|2022-04-21 12:48:40|475.38|472.98|475.38|472.98|475.38|472.98|475.38|472.98|0
1650545330000|2022-04-21 12:48:50|475.71|473.31|475.54|473.14|475.71|473.31|475.38|472.98|0
1650545340000|2022-04-21 12:49:00|475.71|473.31|475.54|473.14|475.71|473.31|475.54|473.14|0
1650545350000|2022-04-21 12:49:10|475.71|473.31|475.71|473.31|475.71|473.31|475.71|473.31|0
1650545360000|2022-04-21 12:49:20|475.54|473.14|475.54|473.14|475.54|473.14|475.54|473.14|0
1650545370000|2022-04-21 12:49:30|475.21|472.81|475.21|472.81|475.21|472.81|475.21|472.81|0
1650545380000|2022-04-21 12:49:40|475.29|472.89|475.21|472.81|475.29|472.89|475.21|472.81|0
1650545390000|2022-04-21 12:49:50|475.38|472.98|475.38|472.98|475.38|472.98|475.38|472.98|0
1650545400000|2022-04-21 12:50:00|475.21|472.81|475.54|473.14|475.54|473.14|475.21|472.81|0
1650545410000|2022-04-21 12:50:10|475.46|473.06|475.21|472.81|475.46|473.06|475.21|472.81|0
1650545430000|2022-04-21 12:50:30|475.38|472.98|475.71|473.31|475.71|473.31|475.38|472.98|0
1650545440000|2022-04-21 12:50:40|475.62|473.22|475.54|473.14|475.62|473.22|475.54|473.14|0
1650545450000|2022-04-21 12:50:50|475.62|473.22|475.54|473.14|475.62|473.22|475.54|473.14|0
1650545460000|2022-04-21 12:51:00|475.71|473.31|475.79|473.39|475.79|473.39|475.71|473.31|0
1650545470000|2022-04-21 12:51:10|475.87|473.47|475.79|473.39|475.87|473.47|475.71|473.31|0
1650545480000|2022-04-21 12:51:20|475.71|473.31|475.87|473.47|475.87|473.47|475.71|473.31|0
1650545490000|2022-04-21 12:51:30|475.71|473.31|475.87|473.47|475.87|473.47|475.71|473.31|0
1650545500000|2022-04-21 12:51:40|475.71|473.31|475.71|473.31|475.71|473.31|475.71|473.31|0
1650545520000|2022-04-21 12:52:00|475.87|473.47|475.87|473.47|475.87|473.47|475.87|473.47|0
1650545530000|2022-04-21 12:52:10|476.37|473.97|476.37|473.97|476.53|474.13|476.37|473.97|0
1650545540000|2022-04-21 12:52:20|476.2|473.8|476.37|473.97|476.37|473.97|476.2|473.8|0
1650545570000|2022-04-21 12:52:50|476.28|473.88|476.53|474.13|476.53|474.13|476.2|473.8|0
1650545580000|2022-04-21 12:53:00|476.37|473.97|476.37|473.97|476.37|473.97|476.37|473.97|0
1650545610000|2022-04-21 12:53:30|476.53|474.13|476.37|473.97|476.53|474.13|476.37|473.97|0
1650545620000|2022-04-21 12:53:40|476.53|474.13|476.53|474.13|476.53|474.13|476.53|474.13|0
1650545640000|2022-04-21 12:54:00|476.7|474.3|476.7|474.3|476.86|474.46|476.7|474.3|0
1650545660000|2022-04-21 12:54:20|476.86|474.46|476.86|474.46|476.86|474.46|476.86|474.46|0
1650545670000|2022-04-21 12:54:30|476.7|474.3|476.86|474.46|476.86|474.46|476.7|474.3|0
1650545680000|2022-04-21 12:54:40|476.7|474.3|476.86|474.46|476.86|474.46|476.7|474.3|0
1650545690000|2022-04-21 12:54:50|476.7|474.3|476.86|474.46|476.86|474.46|476.7|474.3|0
1650545700000|2022-04-21 12:55:00|476.7|474.3|476.86|474.46|476.86|474.46|476.7|474.3|0
1650545720000|2022-04-21 12:55:20|476.7|474.3|476.53|474.13|476.7|474.3|476.53|474.13|0
1650545730000|2022-04-21 12:55:30|476.7|474.3|476.53|474.13|476.7|474.3|476.53|474.13|0
1650545740000|2022-04-21 12:55:40|476.7|474.3|476.7|474.3|476.7|474.3|476.7|474.3|0
1650545750000|2022-04-21 12:55:50|476.53|474.13|476.53|474.13|476.53|474.13|476.53|474.13|0
1650545770000|2022-04-21 12:56:10|476.36|473.96|476.36|473.96|476.36|473.96|476.36|473.96|0
1650545780000|2022-04-21 12:56:20|476.2|473.8|476.03|473.63|476.2|473.8|476.03|473.63|0
1650545800000|2022-04-21 12:56:40|476.2|473.8|476.2|473.8|476.2|473.8|476.2|473.8|0
1650545810000|2022-04-21 12:56:50|476.36|473.96|476.28|473.88|476.36|473.96|476.28|473.88|0
1650545820000|2022-04-21 12:57:00|476.36|473.96|476.2|473.8|476.36|473.96|476.2|473.8|0
1650545840000|2022-04-21 12:57:20|476.03|473.63|476.03|473.63|476.03|473.63|476.03|473.63|0
1650545850000|2022-04-21 12:57:30|475.95|473.55|476.03|473.63|476.03|473.63|475.95|473.55|0
1650545860000|2022-04-21 12:57:40|476.2|473.8|476.36|473.96|476.36|473.96|476.2|473.8|0
1650545870000|2022-04-21 12:57:50|476.53|474.13|476.36|473.96|476.53|474.13|476.36|473.96|0
1650545890000|2022-04-21 12:58:10|476.53|474.13|476.36|473.96|476.53|474.13|476.36|473.96|0
1650545900000|2022-04-21 12:58:20|476.53|474.13|476.53|474.13|476.53|474.13|476.53|474.13|0
1650545910000|2022-04-21 12:58:30|476.36|473.96|476.36|473.96|476.36|473.96|476.36|473.96|0
1650545930000|2022-04-21 12:58:50|476.53|474.13|476.53|474.13|476.53|474.13|476.53|474.13|0
1650545950000|2022-04-21 12:59:10|476.36|473.96|476.69|474.29|476.69|474.29|476.36|473.96|0
1650545960000|2022-04-21 12:59:20|476.86|474.46|477.19|474.79|477.19|474.79|476.86|474.46|0
1650545970000|2022-04-21 12:59:30|477.02|474.62|477.02|474.62|477.02|474.62|477.02|474.62|0
1650546000000|2022-04-21 13:00:00|476.69|474.29|476.53|474.13|476.69|474.29|476.53|474.13|0
1650546010000|2022-04-21 13:00:10|476.69|474.29|477.02|474.62|477.02|474.62|476.69|474.29|0
1650546020000|2022-04-21 13:00:20|477.19|474.79|477.19|474.79|477.19|474.79|477.19|474.79|0
1650546040000|2022-04-21 13:00:40|477.69|475.29|477.69|475.29|477.69|475.29|477.69|475.29|0
1650546050000|2022-04-21 13:00:50|477.52|475.12|477.35|474.95|477.52|475.12|477.35|474.95|0
1650546070000|2022-04-21 13:01:10|477.19|474.79|477.19|474.79|477.19|474.79|477.19|474.79|0
1650546080000|2022-04-21 13:01:20|477.02|474.62|477.02|474.62|477.02|474.62|476.86|474.46|0
1650546090000|2022-04-21 13:01:30|476.86|474.46|476.69|474.29|476.86|474.46|476.69|474.29|0
1650546100000|2022-04-21 13:01:40|476.86|474.46|476.86|474.46|476.86|474.46|476.86|474.46|0
1650546110000|2022-04-21 13:01:50|476.69|474.29|476.53|474.13|476.69|474.29|476.53|474.13|0
1650546120000|2022-04-21 13:02:00|476.69|474.29|476.69|474.29|476.69|474.29|476.69|474.29|0
1650546130000|2022-04-21 13:02:10|476.53|474.13|476.69|474.29|476.69|474.29|476.53|474.13|0
1650546140000|2022-04-21 13:02:20|476.86|474.46|476.69|474.29|476.86|474.46|476.69|474.29|0
1650546150000|2022-04-21 13:02:30|476.53|474.13|476.53|474.13|476.53|474.13|476.53|474.13|0
1650546160000|2022-04-21 13:02:40|476.36|473.96|476.53|474.13|476.53|474.13|476.36|473.96|0
1650546170000|2022-04-21 13:02:50|476.69|474.29|476.53|474.13|476.69|474.29|476.53|474.13|0
1650546180000|2022-04-21 13:03:00|476.36|473.96|476.2|473.8|476.36|473.96|476.2|473.8|0
1650546210000|2022-04-21 13:03:30|476.03|473.63|476.2|473.8|476.2|473.8|476.03|473.63|0
1650546240000|2022-04-21 13:04:00|476.11|473.71|476.03|473.63|476.11|473.71|476.03|473.63|0
1650546250000|2022-04-21 13:04:10|475.87|473.47|475.87|473.47|475.87|473.47|475.7|473.3|0
1650546260000|2022-04-21 13:04:20|475.7|473.3|475.87|473.47|475.87|473.47|475.7|473.3|0
1650546270000|2022-04-21 13:04:30|475.7|473.3|475.87|473.47|475.87|473.47|475.7|473.3|0
1650546280000|2022-04-21 13:04:40|475.7|473.3|475.54|473.14|475.7|473.3|475.54|473.14|0
1650546290000|2022-04-21 13:04:50|475.7|473.3|475.7|473.3|475.7|473.3|475.7|473.3|0
1650546320000|2022-04-21 13:05:20|475.54|473.14|475.54|473.14|475.54|473.14|475.54|473.14|0
1650546330000|2022-04-21 13:05:30|475.37|472.97|475.21|472.81|475.37|472.97|475.21|472.81|0
1650546360000|2022-04-21 13:06:00|475.2|472.8|475.2|472.8|475.2|472.8|475.04|472.64|0
1650546370000|2022-04-21 13:06:10|475.37|472.97|475.04|472.64|475.37|472.97|475.04|472.64|0
1650546380000|2022-04-21 13:06:20|475.2|472.8|475.04|472.64|475.2|472.8|475.04|472.64|0
1650546420000|2022-04-21 13:07:00|475.2|472.8|475.37|472.97|475.37|472.97|475.2|472.8|0
1650546430000|2022-04-21 13:07:10|475.28|472.88|475.37|472.97|475.37|472.97|475.28|472.88|0
1650546450000|2022-04-21 13:07:30|475.2|472.8|475.37|472.97|475.37|472.97|475.2|472.8|0
1650546460000|2022-04-21 13:07:40|475.2|472.8|475.2|472.8|475.2|472.8|475.2|472.8|0
1650546470000|2022-04-21 13:07:50|475.04|472.64|475.04|472.64|475.04|472.64|475.04|472.64|0
1650546480000|2022-04-21 13:08:00|475.2|472.8|475.2|472.8|475.2|472.8|475.2|472.8|0
1650546490000|2022-04-21 13:08:10|475.04|472.64|475.37|472.97|475.37|472.97|474.87|472.47|0
1650546510000|2022-04-21 13:08:30|475.2|472.8|475.2|472.8|475.2|472.8|475.2|472.8|0
1650546520000|2022-04-21 13:08:40|475.37|472.97|475.37|472.97|475.37|472.97|475.37|472.97|0
1650546530000|2022-04-21 13:08:50|475.2|472.8|475.2|472.8|475.2|472.8|475.2|472.8|0
1650546540000|2022-04-21 13:09:00|475.37|472.97|475.2|472.8|475.37|472.97|475.2|472.8|0
1650546550000|2022-04-21 13:09:10|475.37|472.97|475.2|472.8|475.37|472.97|475.2|472.8|0
1650546560000|2022-04-21 13:09:20|475.37|472.97|475.2|472.8|475.37|472.97|475.2|472.8|0
1650546570000|2022-04-21 13:09:30|475.04|472.64|474.87|472.47|475.04|472.64|474.87|472.47|0
1650546580000|2022-04-21 13:09:40|475.04|472.64|475.04|472.64|475.04|472.64|475.04|472.64|0
1650546590000|2022-04-21 13:09:50|475.2|472.8|475.37|472.97|475.37|472.97|475.2|472.8|0
1650546600000|2022-04-21 13:10:00|475.53|473.13|475.37|472.97|475.53|473.13|475.37|472.97|0
1650546620000|2022-04-21 13:10:20|475.53|473.13|475.7|473.3|475.7|473.3|475.53|473.13|0
1650546630000|2022-04-21 13:10:30|475.86|473.46|476.19|473.79|476.19|473.79|475.86|473.46|0
1650546650000|2022-04-21 13:10:50|476.36|473.96|476.52|474.12|476.52|474.12|476.36|473.96|0
1650546660000|2022-04-21 13:11:00|476.44|474.04|476.44|474.04|476.44|474.04|476.36|473.96|0
1650546670000|2022-04-21 13:11:10|476.52|474.12|476.44|474.04|476.52|474.12|476.44|474.04|0
1650546680000|2022-04-21 13:11:20|476.52|474.12|477.02|474.62|477.02|474.62|476.52|474.12|0
1650546690000|2022-04-21 13:11:30|476.35|473.95|476.19|473.79|476.35|473.95|476.19|473.79|0
1650546700000|2022-04-21 13:11:40|476.35|473.95|476.19|473.79|476.35|473.95|476.19|473.79|0
1650546710000|2022-04-21 13:11:50|476.88|474.48|476.55|474.15|476.88|474.48|476.38|473.98|0
1650546720000|2022-04-21 13:12:00|476.38|473.98|476.55|474.15|476.55|474.15|476.38|473.98|0
1650546730000|2022-04-21 13:12:10|476.38|473.98|476.05|473.65|476.38|473.98|475.89|473.49|0
1650546740000|2022-04-21 13:12:20|475.89|473.49|476.22|473.82|476.22|473.82|475.89|473.49|0
1650546750000|2022-04-21 13:12:30|476.05|473.65|476.13|473.73|476.13|473.73|476.05|473.65|0
1650546760000|2022-04-21 13:12:40|476.05|473.65|476.38|473.98|476.38|473.98|476.05|473.65|0
1650546770000|2022-04-21 13:12:50|476.22|473.82|476.05|473.65|476.22|473.82|476.05|473.65|0
1650546780000|2022-04-21 13:13:00|476.22|473.82|476.22|473.82|476.22|473.82|476.22|473.82|0
1650546790000|2022-04-21 13:13:10|476.05|473.65|476.22|473.82|476.22|473.82|476.05|473.65|0
1650546820000|2022-04-21 13:13:40|476.38|473.98|476.38|473.98|476.38|473.98|476.38|473.98|0
1650546830000|2022-04-21 13:13:50|476.55|474.15|476.55|474.15|476.55|474.15|476.55|474.15|0
1650546840000|2022-04-21 13:14:00|476.38|473.98|476.71|474.31|476.71|474.31|476.38|473.98|0
1650546850000|2022-04-21 13:14:10|476.55|474.15|476.55|474.15|476.55|474.15|476.55|474.15|0
1650546860000|2022-04-21 13:14:20|476.63|474.23|476.55|474.15|476.63|474.23|476.55|474.15|0
1650546870000|2022-04-21 13:14:30|476.38|473.98|476.38|473.98|476.38|473.98|476.22|473.82|0
1650546880000|2022-04-21 13:14:40|476.22|473.82|476.05|473.65|476.22|473.82|476.05|473.65|0
1650546890000|2022-04-21 13:14:50|476.22|473.82|476.05|473.65|476.22|473.82|476.05|473.65|0
1650546900000|2022-04-21 13:15:00|475.72|473.32|475.72|473.32|475.72|473.32|475.72|473.32|0
1650546910000|2022-04-21 13:15:10|475.56|473.16|475.89|473.49|475.89|473.49|475.56|473.16|0
1650546920000|2022-04-21 13:15:20|476.22|473.82|476.22|473.82|476.38|473.98|476.22|473.82|0
1650546930000|2022-04-21 13:15:30|476.38|473.98|476.05|473.65|476.38|473.98|476.05|473.65|0
1650546950000|2022-04-21 13:15:50|476.22|473.82|476.38|473.98|476.38|473.98|476.22|473.82|0
1650546960000|2022-04-21 13:16:00|476.05|473.65|476.22|473.82|476.22|473.82|476.05|473.65|0
1650546980000|2022-04-21 13:16:20|476.38|473.98|476.55|474.15|476.55|474.15|476.38|473.98|0
1650547030000|2022-04-21 13:17:10|476.71|474.31|476.88|474.48|477.04|474.64|476.71|474.31|0
1650547040000|2022-04-21 13:17:20|477.04|474.64|477.21|474.81|477.21|474.81|477.04|474.64|0
1650547050000|2022-04-21 13:17:30|477.04|474.64|476.88|474.48|477.04|474.64|476.88|474.48|0
1650547060000|2022-04-21 13:17:40|476.71|474.31|476.71|474.31|476.71|474.31|476.71|474.31|0
1650547080000|2022-04-21 13:18:00|476.55|474.15|476.55|474.15|476.55|474.15|476.55|474.15|0
1650547090000|2022-04-21 13:18:10|476.38|473.98|476.05|473.65|476.38|473.98|476.05|473.65|0
1650547100000|2022-04-21 13:18:20|476.13|473.73|476.22|473.82|476.22|473.82|476.13|473.73|0
1650547110000|2022-04-21 13:18:30|476.38|473.98|476.38|473.98|476.38|473.98|476.38|473.98|0
1650547120000|2022-04-21 13:18:40|476.55|474.15|476.71|474.31|476.71|474.31|476.55|474.15|0
1650547130000|2022-04-21 13:18:50|476.55|474.15|476.55|474.15|476.55|474.15|476.55|474.15|0
1650547140000|2022-04-21 13:19:00|476.88|474.48|476.71|474.31|476.88|474.48|476.71|474.31|0
1650547150000|2022-04-21 13:19:10|476.88|474.48|476.71|474.31|476.88|474.48|476.71|474.31|0
1650547160000|2022-04-21 13:19:20|476.55|474.15|476.55|474.15|476.55|474.15|476.55|474.15|0
1650547170000|2022-04-21 13:19:30|476.71|474.31|476.71|474.31|476.71|474.31|476.71|474.31|0
1650547180000|2022-04-21 13:19:40|476.79|474.39|476.71|474.31|476.79|474.39|476.55|474.15|0
1650547190000|2022-04-21 13:19:50|476.55|474.15|476.63|474.23|476.63|474.23|476.55|474.15|0
1650547200000|2022-04-21 13:20:00|476.55|474.15|476.38|473.98|476.55|474.15|476.38|473.98|0
1650547210000|2022-04-21 13:20:10|476.22|473.82|476.05|473.65|476.22|473.82|476.05|473.65|0
1650547220000|2022-04-21 13:20:20|475.89|473.49|476.05|473.65|476.05|473.65|475.89|473.49|0
1650547230000|2022-04-21 13:20:30|476.22|473.82|476.22|473.82|476.22|473.82|476.22|473.82|0
1650547240000|2022-04-21 13:20:40|476.05|473.65|476.05|473.65|476.05|473.65|476.05|473.65|0
1650547260000|2022-04-21 13:21:00|476.38|473.98|476.22|473.82|476.38|473.98|476.22|473.82|0
1650547270000|2022-04-21 13:21:10|476.38|473.98|476.38|473.98|476.38|473.98|476.38|473.98|0
1650547280000|2022-04-21 13:21:20|476.22|473.82|476.29|473.89|476.29|473.89|476.22|473.82|0
1650547290000|2022-04-21 13:21:30|476.38|473.98|476.22|473.82|476.38|473.98|476.22|473.82|0
1650547300000|2022-04-21 13:21:40|476.29|473.89|476.22|473.82|476.29|473.89|476.22|473.82|0
1650547310000|2022-04-21 13:21:50|476.38|473.98|476.38|473.98|476.38|473.98|476.38|473.98|0
1650547330000|2022-04-21 13:22:10|476.21|473.81|476.21|473.81|476.21|473.81|476.21|473.81|0
1650547340000|2022-04-21 13:22:20|476.38|473.98|476.38|473.98|476.55|474.15|476.38|473.98|0
1650547350000|2022-04-21 13:22:30|476.21|473.81|476.38|473.98|476.38|473.98|476.21|473.81|0
1650547360000|2022-04-21 13:22:40|476.21|473.81|476.21|473.81|476.21|473.81|476.21|473.81|0
1650547370000|2022-04-21 13:22:50|476.38|473.98|476.38|473.98|476.38|473.98|476.38|473.98|0
1650547380000|2022-04-21 13:23:00|476.21|473.81|476.21|473.81|476.21|473.81|476.21|473.81|0
1650547390000|2022-04-21 13:23:10|476.38|473.98|476.21|473.81|476.38|473.98|476.21|473.81|0
1650547400000|2022-04-21 13:23:20|476.38|473.98|476.21|473.81|476.38|473.98|476.21|473.81|0
1650547430000|2022-04-21 13:23:50|476.05|473.65|476.21|473.81|476.21|473.81|476.05|473.65|0
1650547440000|2022-04-21 13:24:00|476.38|473.98|476.38|473.98|476.38|473.98|476.21|473.81|0
1650547450000|2022-04-21 13:24:10|476.54|474.14|476.54|474.14|476.54|474.14|476.54|474.14|0
1650547460000|2022-04-21 13:24:20|476.71|474.31|476.54|474.14|476.71|474.31|476.54|474.14|0
1650547470000|2022-04-21 13:24:30|476.71|474.31|476.54|474.14|476.71|474.31|476.54|474.14|0
1650547480000|2022-04-21 13:24:40|476.38|473.98|476.38|473.98|476.38|473.98|476.38|473.98|0
1650547490000|2022-04-21 13:24:50|476.21|473.81|476.38|473.98|476.38|473.98|476.21|473.81|0
1650547500000|2022-04-21 13:25:00|476.54|474.14|476.21|473.81|476.54|474.14|475.72|473.32|0
1650547510000|2022-04-21 13:25:10|476.38|473.98|476.38|473.98|476.38|473.98|476.38|473.98|0
1650547520000|2022-04-21 13:25:20|476.21|473.81|476.38|473.98|476.38|473.98|476.21|473.81|0
1650547530000|2022-04-21 13:25:30|476.54|474.14|476.54|474.14|476.54|474.14|476.54|474.14|0
1650547540000|2022-04-21 13:25:40|476.71|474.31|476.71|474.31|476.71|474.31|476.71|474.31|0
1650547550000|2022-04-21 13:25:50|476.54|474.14|476.38|473.98|476.54|474.14|476.38|473.98|0
1650547560000|2022-04-21 13:26:00|476.21|473.81|475.55|473.15|476.21|473.81|475.55|473.15|0
1650547570000|2022-04-21 13:26:10|475.72|473.32|475.72|473.32|475.72|473.32|475.55|473.15|0
1650547580000|2022-04-21 13:26:20|475.55|473.15|475.39|472.99|475.55|473.15|475.39|472.99|0
1650547600000|2022-04-21 13:26:40|475.22|472.82|475.39|472.99|475.39|472.99|475.22|472.82|0
1650547610000|2022-04-21 13:26:50|475.72|473.32|475.72|473.32|475.72|473.32|475.72|473.32|0
1650547620000|2022-04-21 13:27:00|475.88|473.48|475.88|473.48|475.88|473.48|475.88|473.48|0
1650547630000|2022-04-21 13:27:10|476.05|473.65|476.05|473.65|476.05|473.65|476.05|473.65|0
1650547640000|2022-04-21 13:27:20|476.21|473.81|476.21|473.81|476.21|473.81|476.21|473.81|0
1650547650000|2022-04-21 13:27:30|475.88|473.48|475.39|472.99|475.88|473.48|475.39|472.99|0
1650547660000|2022-04-21 13:27:40|475.55|473.15|476.05|473.65|476.05|473.65|475.55|473.15|0
1650547670000|2022-04-21 13:27:50|475.88|473.48|475.72|473.32|475.88|473.48|475.55|473.15|0
1650547680000|2022-04-21 13:28:00|475.88|473.48|475.39|472.99|475.88|473.48|475.39|472.99|0
1650547690000|2022-04-21 13:28:10|475.06|472.66|475.06|472.66|475.39|472.99|475.06|472.66|0
1650547700000|2022-04-21 13:28:20|475.22|472.82|475.22|472.82|475.22|472.82|475.22|472.82|0
1650547710000|2022-04-21 13:28:30|475.39|472.99|475.39|472.99|475.55|473.15|475.39|472.99|0
1650547720000|2022-04-21 13:28:40|475.3|472.9|475.22|472.82|475.3|472.9|475.22|472.82|0
1650547730000|2022-04-21 13:28:50|475.39|472.99|475.39|472.99|475.39|472.99|475.39|472.99|0
1650547740000|2022-04-21 13:29:00|475.22|472.82|475.22|472.82|475.22|472.82|475.22|472.82|0
1650547750000|2022-04-21 13:29:10|475.06|472.66|475.55|473.15|475.63|473.23|475.06|472.66|0
1650547760000|2022-04-21 13:29:20|475.47|473.07|475.47|473.07|475.55|473.15|475.47|473.07|0
1650547770000|2022-04-21 13:29:30|475.88|473.48|475.88|473.48|475.88|473.48|475.72|473.32|0
1650547780000|2022-04-21 13:29:40|475.96|473.56|476.05|473.65|476.05|473.65|475.96|473.56|0
1650547790000|2022-04-21 13:29:50|476.21|473.81|475.72|473.32|476.21|473.81|475.72|473.32|0
1650547800000|2022-04-21 13:30:00|476.21|473.81|477.2|474.8|477.37|474.97|476.21|473.81|0
1650547810000|2022-04-21 13:30:10|478.03|475.63|477.86|475.46|478.03|475.63|477.7|475.3|0
1650547820000|2022-04-21 13:30:20|476.87|474.47|478.36|475.96|478.36|475.96|476.87|474.47|0
1650547830000|2022-04-21 13:30:30|478.03|475.63|477.86|475.46|478.36|475.96|477.7|475.3|0
1650547840000|2022-04-21 13:30:40|478.19|475.79|478.03|475.63|478.19|475.79|477.94|475.54|0
1650547850000|2022-04-21 13:30:50|477.86|475.46|478.86|476.46|478.86|476.46|477.86|475.46|0
1650547860000|2022-04-21 13:31:00|479.35|476.95|479.02|476.62|479.35|476.95|478.53|476.13|0
1650547870000|2022-04-21 13:31:10|478.53|476.13|478.69|476.29|478.69|476.29|478.53|476.13|0
1650547880000|2022-04-21 13:31:20|478.44|476.04|478.86|476.46|478.86|476.46|478.44|476.04|0
1650547890000|2022-04-21 13:31:30|479.19|476.79|479.52|477.12|479.52|477.12|479.19|476.79|0
1650547900000|2022-04-21 13:31:40|479.35|476.95|479.02|476.62|479.52|477.12|479.02|476.62|0
1650547910000|2022-04-21 13:31:50|479.35|476.95|479.52|477.12|479.52|477.12|479.35|476.95|0
1650547920000|2022-04-21 13:32:00|480.68|478.28|480.84|478.44|480.84|478.44|480.68|478.28|0
1650547930000|2022-04-21 13:32:10|480.51|478.11|481.34|478.94|481.34|478.94|480.51|478.11|0
1650547940000|2022-04-21 13:32:20|481.51|479.11|481.34|478.94|481.84|479.44|481.34|478.94|0
1650547950000|2022-04-21 13:32:30|481.18|478.78|481.51|479.11|481.51|479.11|481.18|478.78|0
1650547960000|2022-04-21 13:32:40|481.84|479.44|481.67|479.27|481.84|479.44|481.34|478.94|0
1650547970000|2022-04-21 13:32:50|481.34|478.94|481.84|479.44|481.84|479.44|481.34|478.94|0
1650547980000|2022-04-21 13:33:00|482.01|479.61|483.5|481.1|483.5|481.1|482.01|479.61|0
1650547990000|2022-04-21 13:33:10|483.34|480.94|483.67|481.27|483.67|481.27|483.17|480.77|0
1650548000000|2022-04-21 13:33:20|484|481.6|483.83|481.43|484|481.6|483.67|481.27|0
1650548010000|2022-04-21 13:33:30|483.5|481.1|483|480.6|483.5|481.1|483|480.6|0
1650548020000|2022-04-21 13:33:40|482.84|480.44|483.5|481.1|483.5|481.1|482.84|480.44|0
1650548030000|2022-04-21 13:33:50|483.17|480.77|483.17|480.77|483.34|480.94|483|480.6|0
1650548040000|2022-04-21 13:34:00|483.5|481.1|483.83|481.43|483.83|481.43|483.5|481.1|0
1650548050000|2022-04-21 13:34:10|483.67|481.27|484|481.6|484|481.6|483.67|481.27|0
1650548060000|2022-04-21 13:34:20|484.17|481.77|483.5|481.1|484.17|481.77|483.34|480.94|0
1650548070000|2022-04-21 13:34:30|483.67|481.27|483.67|481.27|483.67|481.27|483.67|481.27|0
1650548080000|2022-04-21 13:34:40|483.83|481.43|483.67|481.27|483.83|481.43|483.67|481.27|0
1650548090000|2022-04-21 13:34:50|483.83|481.43|483.83|481.43|483.83|481.43|483.5|481.1|0
1650548100000|2022-04-21 13:35:00|484.17|481.77|484.5|482.1|484.83|482.43|484.17|481.77|0
1650548110000|2022-04-21 13:35:10|484|481.6|482.5|480.1|484|481.6|482.5|480.1|0
1650548120000|2022-04-21 13:35:20|482.34|479.94|481.84|479.44|482.34|479.94|481.84|479.44|0
1650548130000|2022-04-21 13:35:30|482.17|479.77|482.67|480.27|482.67|480.27|482.17|479.77|0
1650548140000|2022-04-21 13:35:40|482.34|479.94|482.84|480.44|482.84|480.44|482.17|479.77|0
1650548150000|2022-04-21 13:35:50|482.5|480.1|482.67|480.27|482.67|480.27|482.34|479.94|0
1650548160000|2022-04-21 13:36:00|482.5|480.1|482.67|480.27|483|480.6|482.5|480.1|0
1650548170000|2022-04-21 13:36:10|482.84|480.44|482.5|480.1|482.84|480.44|482.5|480.1|0
1650548180000|2022-04-21 13:36:20|482.34|479.94|482.5|480.1|482.5|480.1|482.17|479.77|0
1650548190000|2022-04-21 13:36:30|482.67|480.27|482.34|479.94|482.67|480.27|482.34|479.94|0
1650548200000|2022-04-21 13:36:40|482.17|479.77|481.67|479.27|482.17|479.77|481.67|479.27|0
1650548210000|2022-04-21 13:36:50|481.51|479.11|481.51|479.11|481.51|479.11|481.51|479.11|0
1650548220000|2022-04-21 13:37:00|481.34|478.94|482.17|479.77|482.17|479.77|481.34|478.94|0
1650548230000|2022-04-21 13:37:10|481.67|479.27|481.51|479.11|481.84|479.44|481.51|479.11|0
1650548240000|2022-04-21 13:37:20|481.17|478.77|481.51|479.11|481.51|479.11|481.17|478.77|0
1650548250000|2022-04-21 13:37:30|481.67|479.27|481.51|479.11|481.84|479.44|481.51|479.11|0
1650548260000|2022-04-21 13:37:40|480.84|478.44|479.52|477.12|480.84|478.44|479.52|477.12|0
1650548270000|2022-04-21 13:37:50|479.35|476.95|479.02|476.62|479.35|476.95|479.02|476.62|0
1650548280000|2022-04-21 13:38:00|478.85|476.45|480.18|477.78|480.18|477.78|478.85|476.45|0
1650548290000|2022-04-21 13:38:10|479.85|477.45|479.85|477.45|479.85|477.45|479.35|476.95|0
1650548300000|2022-04-21 13:38:20|479.68|477.28|479.02|476.62|479.68|477.28|479.02|476.62|0
1650548310000|2022-04-21 13:38:30|478.85|476.45|478.52|476.12|478.85|476.45|478.52|476.12|0
1650548320000|2022-04-21 13:38:40|478.36|475.96|477.69|475.29|478.36|475.96|477.69|475.29|0
1650548330000|2022-04-21 13:38:50|477.36|474.96|479.02|476.62|479.02|476.62|477.36|474.96|0
1650548340000|2022-04-21 13:39:00|479.35|476.95|479.18|476.78|479.35|476.95|479.18|476.78|0
1650548350000|2022-04-21 13:39:10|479.52|477.12|479.52|477.12|479.52|477.12|479.52|477.12|0
1650548360000|2022-04-21 13:39:20|479.35|476.95|479.18|476.78|479.35|476.95|478.69|476.29|0
1650548370000|2022-04-21 13:39:30|479.02|476.62|479.02|476.62|479.18|476.78|479.02|476.62|0
1650548380000|2022-04-21 13:39:40|479.18|476.78|479.02|476.62|479.18|476.78|478.85|476.45|0
1650548390000|2022-04-21 13:39:50|478.85|476.45|479.18|476.78|479.18|476.78|478.85|476.45|0
1650548400000|2022-04-21 13:40:00|479.52|477.12|479.52|477.12|479.85|477.45|479.52|477.12|0
1650548410000|2022-04-21 13:40:10|479.68|477.28|479.35|476.95|479.68|477.28|479.35|476.95|0
1650548420000|2022-04-21 13:40:20|479.18|476.78|479.02|476.62|479.18|476.78|478.85|476.45|0
1650548430000|2022-04-21 13:40:30|479.18|476.78|479.18|476.78|479.51|477.11|479.18|476.78|0
1650548440000|2022-04-21 13:40:40|479.51|477.11|479.18|476.78|479.51|477.11|479.18|476.78|0
1650548450000|2022-04-21 13:40:50|479.35|476.95|478.69|476.29|479.35|476.95|478.69|476.29|0
1650548460000|2022-04-21 13:41:00|479.02|476.62|478.69|476.29|479.02|476.62|478.69|476.29|0
1650548470000|2022-04-21 13:41:10|478.19|475.79|478.52|476.12|478.52|476.12|478.19|475.79|0
1650548480000|2022-04-21 13:41:20|478.69|476.29|479.1|476.7|479.1|476.7|478.69|476.29|0
1650548490000|2022-04-21 13:41:30|479.02|476.62|479.51|477.11|479.68|477.28|479.02|476.62|0
1650548500000|2022-04-21 13:41:40|479.02|476.62|479.18|476.78|479.18|476.78|478.85|476.45|0
1650548510000|2022-04-21 13:41:50|478.69|476.29|479.02|476.62|479.18|476.78|478.69|476.29|0
1650548520000|2022-04-21 13:42:00|479.18|476.78|479.85|477.45|479.85|477.45|479.18|476.78|0
1650548530000|2022-04-21 13:42:10|480.34|477.94|480.18|477.78|480.84|478.44|480.18|477.78|0
1650548540000|2022-04-21 13:42:20|479.85|477.45|479.35|476.95|480.01|477.61|479.35|476.95|0
1650548550000|2022-04-21 13:42:30|479.68|477.28|479.85|477.45|479.85|477.45|479.18|476.78|0
1650548560000|2022-04-21 13:42:40|480.34|477.94|480.42|478.02|480.84|478.44|480.34|477.94|0
1650548570000|2022-04-21 13:42:50|480.84|478.44|480.51|478.11|481.01|478.61|480.51|478.11|0
1650548580000|2022-04-21 13:43:00|480.84|478.44|481.17|478.77|481.5|479.1|480.84|478.44|0
1650548590000|2022-04-21 13:43:10|481.01|478.61|480.34|477.94|481.01|478.61|480.34|477.94|0
1650548600000|2022-04-21 13:43:20|480.18|477.78|480.67|478.27|480.67|478.27|480.18|477.78|0
1650548610000|2022-04-21 13:43:30|481.01|478.61|481.17|478.77|481.34|478.94|481.01|478.61|0
1650548620000|2022-04-21 13:43:40|481.01|478.61|481.01|478.61|481.09|478.69|480.84|478.44|0
1650548630000|2022-04-21 13:43:50|480.84|478.44|481.01|478.61|481.01|478.61|480.84|478.44|0
1650548640000|2022-04-21 13:44:00|480.84|478.44|480.34|477.94|480.84|478.44|479.84|477.44|0
1650548650000|2022-04-21 13:44:10|480.51|478.11|480.84|478.44|480.84|478.44|480.34|477.94|0
1650548660000|2022-04-21 13:44:20|479.67|477.27|480.51|478.11|481.18|478.78|479.67|477.27|0
1650548670000|2022-04-21 13:44:30|480.67|478.27|481.25|478.85|481.42|479.02|480.67|478.27|0
1650548680000|2022-04-21 13:44:40|481.34|478.94|481.17|478.77|481.34|478.94|481.17|478.77|0
1650548690000|2022-04-21 13:44:50|480.67|478.27|480.67|478.27|480.84|478.44|480.51|478.11|0
1650548700000|2022-04-21 13:45:00|480.84|478.44|480.84|478.44|481.01|478.61|480.84|478.44|0
1650548710000|2022-04-21 13:45:10|480.34|477.94|479.84|477.44|480.34|477.94|479.68|477.28|0
1650548720000|2022-04-21 13:45:20|479.68|477.28|479.51|477.11|479.68|477.28|479.51|477.11|0
1650548730000|2022-04-21 13:45:30|479.43|477.03|479.84|477.44|480.01|477.61|479.43|477.03|0
1650548740000|2022-04-21 13:45:40|479.51|477.11|479.18|476.78|479.84|477.44|479.18|476.78|0
1650548750000|2022-04-21 13:45:50|479.35|476.95|479.35|476.95|479.35|476.95|479.18|476.78|0
1650548760000|2022-04-21 13:46:00|479.68|477.28|479.51|477.11|479.68|477.28|479.35|476.95|0
1650548770000|2022-04-21 13:46:10|478.68|476.28|479.76|477.36|479.76|477.36|478.68|476.28|0
1650548780000|2022-04-21 13:46:20|479.51|477.11|479.18|476.78|479.51|477.11|479.02|476.62|0
1650548790000|2022-04-21 13:46:30|479.35|476.95|479.84|477.44|479.84|477.44|479.35|476.95|0
1650548800000|2022-04-21 13:46:40|480.34|477.94|481.34|478.94|481.34|478.94|480.34|477.94|0
1650548810000|2022-04-21 13:46:50|481|478.6|481.34|478.94|481.5|479.1|481|478.6|0
1650548820000|2022-04-21 13:47:00|481.67|479.27|481.83|479.43|481.83|479.43|481.67|479.27|0
1650548830000|2022-04-21 13:47:10|481.17|478.77|480.84|478.44|481.34|478.94|480.84|478.44|0
1650548840000|2022-04-21 13:47:20|480.67|478.27|480.84|478.44|480.84|478.44|480.59|478.19|0
1650548850000|2022-04-21 13:47:30|481|478.6|480.51|478.11|481|478.6|480.51|478.11|0
1650548860000|2022-04-21 13:47:40|480.84|478.44|480.51|478.11|480.84|478.44|480.51|478.11|0
1650548870000|2022-04-21 13:47:50|480.67|478.27|481|478.6|481|478.6|480.67|478.27|0
1650548880000|2022-04-21 13:48:00|481.17|478.77|481.67|479.27|482|479.6|481.17|478.77|0
1650548890000|2022-04-21 13:48:10|481.5|479.1|480.67|478.27|481.5|479.1|480.51|478.11|0
1650548900000|2022-04-21 13:48:20|480.34|477.94|480.51|478.11|480.67|478.27|480.34|477.94|0
1650548910000|2022-04-21 13:48:30|480.84|478.44|481|478.6|481.17|478.77|480.84|478.44|0
1650548920000|2022-04-21 13:48:40|481.17|478.77|481|478.6|481.34|478.94|481|478.6|0
1650548930000|2022-04-21 13:48:50|480.84|478.44|481|478.6|481|478.6|480.67|478.27|0
1650548940000|2022-04-21 13:49:00|481.34|478.94|480.75|478.35|481.34|478.94|480.67|478.27|0
1650548950000|2022-04-21 13:49:10|480.92|478.52|481.5|479.1|481.67|479.27|480.92|478.52|0
1650548960000|2022-04-21 13:49:20|481.34|478.94|481.67|479.27|481.67|479.27|481.34|478.94|0
1650548970000|2022-04-21 13:49:30|481.34|478.94|481.67|479.27|481.67|479.27|481.34|478.94|0
1650548980000|2022-04-21 13:49:40|481.83|479.43|482.66|480.26|482.66|480.26|481.83|479.43|0
1650548990000|2022-04-21 13:49:50|482.83|480.43|482.83|480.43|483|480.6|482.83|480.43|0
1650549000000|2022-04-21 13:50:00|483.99|481.59|483.57|481.17|484.16|481.76|483.57|481.17|0
1650549010000|2022-04-21 13:50:10|483.16|480.76|483.16|480.76|483.33|480.93|483.16|480.76|0
1650549020000|2022-04-21 13:50:20|483|480.6|482.83|480.43|483|480.6|482.5|480.1|0
1650549030000|2022-04-21 13:50:30|483|480.6|483.24|480.84|483.24|480.84|483|480.6|0
1650549040000|2022-04-21 13:50:40|483.49|481.09|484.16|481.76|484.16|481.76|483.49|481.09|0
1650549050000|2022-04-21 13:50:50|484.33|481.93|484.49|482.09|484.49|482.09|484.33|481.93|0
1650549060000|2022-04-21 13:51:00|484.83|482.43|485.33|482.93|485.49|483.09|484.83|482.43|0
1650549070000|2022-04-21 13:51:10|485.49|483.09|484.99|482.59|485.49|483.09|484.83|482.43|0
1650549080000|2022-04-21 13:51:20|484.83|482.43|484.49|482.09|484.83|482.43|484.49|482.09|0
1650549090000|2022-04-21 13:51:30|484.66|482.26|484.99|482.59|484.99|482.59|484.66|482.26|0
1650549100000|2022-04-21 13:51:40|484.66|482.26|484.83|482.43|484.83|482.43|484.66|482.26|0
1650549110000|2022-04-21 13:51:50|484.99|482.59|485.16|482.76|485.16|482.76|484.99|482.59|0
1650549120000|2022-04-21 13:52:00|484.99|482.59|484.66|482.26|484.99|482.59|484.66|482.26|0
1650549130000|2022-04-21 13:52:10|484.99|482.59|484.83|482.43|484.99|482.59|484.83|482.43|0
1650549140000|2022-04-21 13:52:20|484.66|482.26|483.99|481.59|484.66|482.26|483.99|481.59|0
1650549150000|2022-04-21 13:52:30|484.16|481.76|484.83|482.43|484.83|482.43|484.16|481.76|0
1650549160000|2022-04-21 13:52:40|484.66|482.26|484.33|481.93|484.66|482.26|484.33|481.93|0
1650549170000|2022-04-21 13:52:50|483.99|481.59|483.99|481.59|483.99|481.59|483.99|481.59|0
1650549180000|2022-04-21 13:53:00|484.16|481.76|483.99|481.59|484.16|481.76|483.66|481.26|0
1650549190000|2022-04-21 13:53:10|484.33|481.93|484.07|481.67|484.33|481.93|483.83|481.43|0
1650549200000|2022-04-21 13:53:20|483.99|481.59|483.83|481.43|483.99|481.59|483.49|481.09|0
1650549210000|2022-04-21 13:53:30|483.99|481.59|482.99|480.59|484.16|481.76|482.99|480.59|0
1650549220000|2022-04-21 13:53:40|482.66|480.26|482.99|480.59|482.99|480.59|482.5|480.1|0
1650549230000|2022-04-21 13:53:50|482.66|480.26|482.5|480.1|482.66|480.26|482.5|480.1|0
1650549300000|2022-04-21 13:55:00|481.66|479.26|481.25|478.85|481.66|479.26|481.25|478.85|0
1650549310000|2022-04-21 13:55:10|481.83|479.43|482.66|480.26|482.74|480.34|481.83|479.43|0
1650549320000|2022-04-21 13:55:20|482.49|480.09|482.49|480.09|482.49|480.09|482.16|479.76|0
1650549330000|2022-04-21 13:55:30|482.99|480.59|482.99|480.59|483.33|480.93|482.99|480.59|0
1650549340000|2022-04-21 13:55:40|482.83|480.43|482.83|480.43|482.99|480.59|482.83|480.43|0
1650549350000|2022-04-21 13:55:50|482.99|480.59|482.83|480.43|483.16|480.76|482.83|480.43|0
1650549360000|2022-04-21 13:56:00|482.99|480.59|482.83|480.43|482.99|480.59|482.83|480.43|0
1650549370000|2022-04-21 13:56:10|482|479.6|482.16|479.76|482.16|479.76|482|479.6|0
1650549380000|2022-04-21 13:56:20|482.33|479.93|482.83|480.43|482.83|480.43|482.33|479.93|0
1650549390000|2022-04-21 13:56:30|482.66|480.26|482.16|479.76|482.66|480.26|482.16|479.76|0
1650549400000|2022-04-21 13:56:40|482.24|479.84|482.33|479.93|482.33|479.93|482.24|479.84|0
1650549410000|2022-04-21 13:56:50|482.16|479.76|483.16|480.76|483.33|480.93|482.16|479.76|0
1650549420000|2022-04-21 13:57:00|483.33|480.93|482.49|480.09|483.33|480.93|482|479.6|0
1650549430000|2022-04-21 13:57:10|482|479.6|481.83|479.43|482|479.6|481.66|479.26|0
1650549440000|2022-04-21 13:57:20|482|479.6|481.83|479.43|482|479.6|481.66|479.26|0
1650549450000|2022-04-21 13:57:30|482|479.6|482|479.6|482|479.6|481.5|479.1|0
1650549460000|2022-04-21 13:57:40|482.16|479.76|482.33|479.93|482.33|479.93|482|479.6|0
1650549470000|2022-04-21 13:57:50|482.16|479.76|482.16|479.76|482.16|479.76|481.83|479.43|0
1650549480000|2022-04-21 13:58:00|481.5|479.1|481.83|479.43|481.83|479.43|481.5|479.1|0
1650549490000|2022-04-21 13:58:10|482|479.6|481.83|479.43|482.16|479.76|481.83|479.43|0
1650549500000|2022-04-21 13:58:20|481.74|479.34|482|479.6|482.16|479.76|481.74|479.34|0
1650549510000|2022-04-21 13:58:30|482.16|479.76|481.66|479.26|482.24|479.84|481.66|479.26|0
1650549520000|2022-04-21 13:58:40|481.5|479.1|481.66|479.26|481.66|479.26|481.5|479.1|0
1650549530000|2022-04-21 13:58:50|481.74|479.34|481.83|479.43|481.83|479.43|481.74|479.34|0
1650549540000|2022-04-21 13:59:00|481.74|479.34|481.5|479.1|481.74|479.34|481.33|478.93|0
1650549550000|2022-04-21 13:59:10|482.16|479.76|481.99|479.59|482.33|479.93|481.99|479.59|0
1650549560000|2022-04-21 13:59:20|481.66|479.26|481.5|479.1|481.66|479.26|481.5|479.1|0
1650549570000|2022-04-21 13:59:30|481.66|479.26|481.99|479.59|481.99|479.59|481.5|479.1|0
1650549580000|2022-04-21 13:59:40|481.83|479.43|481.74|479.34|482.16|479.76|481.74|479.34|0
1650549590000|2022-04-21 13:59:50|481.33|478.93|481.16|478.76|481.33|478.93|481.16|478.76|0
1650549600000|2022-04-21 14:00:00|481.66|479.26|481|478.6|481.66|479.26|481|478.6|0
1650549610000|2022-04-21 14:00:10|480.5|478.1|480.83|478.43|480.83|478.43|480.33|477.93|0
1650549620000|2022-04-21 14:00:20|481|478.6|480.17|477.77|481|478.6|480.17|477.77|0
1650549630000|2022-04-21 14:00:30|480|477.6|479.67|477.27|480|477.6|479.67|477.27|0
1650549640000|2022-04-21 14:00:40|479.51|477.11|479.84|477.44|480.17|477.77|479.51|477.11|0
1650549650000|2022-04-21 14:00:50|479.51|477.11|479.51|477.11|479.51|477.11|479.34|476.94|0
1650549660000|2022-04-21 14:01:00|479.84|477.44|480.17|477.77|480.33|477.93|479.84|477.44|0
1650549670000|2022-04-21 14:01:10|480.83|478.43|480.5|478.1|480.83|478.43|480.5|478.1|0
1650549680000|2022-04-21 14:01:20|480|477.6|479.34|476.94|480|477.6|479.34|476.94|0
1650549690000|2022-04-21 14:01:30|479.51|477.11|479.51|477.11|479.51|477.11|479.51|477.11|0
1650549700000|2022-04-21 14:01:40|479.17|476.77|479.17|476.77|479.17|476.77|479.01|476.61|0
1650549710000|2022-04-21 14:01:50|479.01|476.61|479.17|476.77|479.34|476.94|479.01|476.61|0
1650549720000|2022-04-21 14:02:00|479.67|477.27|479.51|477.11|479.67|477.27|479.34|476.94|0
1650549730000|2022-04-21 14:02:10|479.34|476.94|479.34|476.94|479.51|477.11|479.34|476.94|0
1650549740000|2022-04-21 14:02:20|479.17|476.77|479.17|476.77|479.17|476.77|479.09|476.69|0
1650549750000|2022-04-21 14:02:30|478.84|476.44|479.5|477.1|479.5|477.1|478.84|476.44|0
1650549760000|2022-04-21 14:02:40|479.67|477.27|479.5|477.1|479.67|477.27|479.34|476.94|0
1650549770000|2022-04-21 14:02:50|479.67|477.27|479.84|477.44|479.84|477.44|479.67|477.27|0
1650549780000|2022-04-21 14:03:00|480|477.6|480.17|477.77|480.33|477.93|480|477.6|0
1650549790000|2022-04-21 14:03:10|480.33|477.93|480.5|478.1|480.5|478.1|480|477.6|0
1650549800000|2022-04-21 14:03:20|480|477.6|480.33|477.93|480.33|477.93|480|477.6|0
1650549810000|2022-04-21 14:03:30|480.5|478.1|480.5|478.1|480.5|478.1|480.17|477.77|0
1650549820000|2022-04-21 14:03:40|480.33|477.93|480.33|477.93|480.33|477.93|480.33|477.93|0
1650549830000|2022-04-21 14:03:50|480.17|477.77|480.5|478.1|480.5|478.1|480.17|477.77|0
1650549840000|2022-04-21 14:04:00|480.66|478.26|481.33|478.93|481.33|478.93|480.66|478.26|0
1650549850000|2022-04-21 14:04:10|481|478.6|481.33|478.93|481.49|479.09|481|478.6|0
1650549860000|2022-04-21 14:04:20|481.16|478.76|480.66|478.26|481.16|478.76|480.66|478.26|0
1650549870000|2022-04-21 14:04:30|480.33|477.93|480.83|478.43|480.83|478.43|480.17|477.77|0
1650549880000|2022-04-21 14:04:40|481|478.6|481.33|478.93|481.49|479.09|481|478.6|0
1650549890000|2022-04-21 14:04:50|481.49|479.09|481.33|478.93|481.66|479.26|481.33|478.93|0
1650549900000|2022-04-21 14:05:00|481.24|478.84|480.66|478.26|481.24|478.84|480.5|478.1|0
1650549910000|2022-04-21 14:05:10|480.5|478.1|480.33|477.93|480.5|478.1|480.33|477.93|0
1650549920000|2022-04-21 14:05:20|480.5|478.1|479.84|477.44|480.5|478.1|479.84|477.44|0
1650549930000|2022-04-21 14:05:30|479.67|477.27|480.17|477.77|480.17|477.77|479.67|477.27|0
1650549940000|2022-04-21 14:05:40|480|477.6|480.33|477.93|480.33|477.93|480|477.6|0
1650549950000|2022-04-21 14:05:50|480|477.6|480|477.6|480.17|477.77|480|477.6|0
1650549960000|2022-04-21 14:06:00|479.34|476.94|478.34|475.94|479.34|476.94|478.34|475.94|0
1650549970000|2022-04-21 14:06:10|478.18|475.78|478.34|475.94|478.34|475.94|478.18|475.78|0
1650549980000|2022-04-21 14:06:20|478.51|476.11|478.68|476.28|478.84|476.44|478.51|476.11|0
1650549990000|2022-04-21 14:06:30|478.84|476.44|478.84|476.44|479.01|476.61|478.84|476.44|0
1650550000000|2022-04-21 14:06:40|478.68|476.28|479.5|477.1|479.5|477.1|478.68|476.28|0
1650550010000|2022-04-21 14:06:50|479.67|477.27|479.5|477.1|479.67|477.27|479.5|477.1|0
1650550020000|2022-04-21 14:07:00|479.01|476.61|478.84|476.44|479.01|476.61|478.67|476.27|0
1650550030000|2022-04-21 14:07:10|478.67|476.27|478.51|476.11|478.67|476.27|478.34|475.94|0
1650550040000|2022-04-21 14:07:20|478.34|475.94|478.34|475.94|478.34|475.94|478.34|475.94|0
1650550050000|2022-04-21 14:07:30|478.51|476.11|477.52|475.12|478.51|476.11|477.19|474.79|0
1650550060000|2022-04-21 14:07:40|477.68|475.28|477.85|475.45|477.85|475.45|477.68|475.28|0
1650550070000|2022-04-21 14:07:50|477.68|475.28|477.35|474.95|477.68|475.28|477.35|474.95|0
1650550080000|2022-04-21 14:08:00|476.03|473.63|475.53|473.13|476.03|473.63|475.53|473.13|0
1650550090000|2022-04-21 14:08:10|475.2|472.8|475.86|473.46|476.03|473.63|475.2|472.8|0
1650550100000|2022-04-21 14:08:20|476.03|473.63|475.37|472.97|476.19|473.79|475.37|472.97|0
1650550110000|2022-04-21 14:08:30|475.7|473.3|476.36|473.96|476.36|473.96|475.7|473.3|0
1650550120000|2022-04-21 14:08:40|476.52|474.12|477.19|474.79|477.19|474.79|476.52|474.12|0
1650550130000|2022-04-21 14:08:50|477.35|474.95|477.02|474.62|477.35|474.95|477.02|474.62|0
1650550140000|2022-04-21 14:09:00|476.85|474.45|476.69|474.29|477.02|474.62|476.69|474.29|0
1650550150000|2022-04-21 14:09:10|476.85|474.45|477.1|474.7|477.1|474.7|476.85|474.45|0
1650550160000|2022-04-21 14:09:20|476.85|474.45|477.02|474.62|477.35|474.95|476.85|474.45|0
1650550170000|2022-04-21 14:09:30|476.85|474.45|476.69|474.29|476.85|474.45|476.69|474.29|0
1650550180000|2022-04-21 14:09:40|477.02|474.62|477.02|474.62|477.02|474.62|476.85|474.45|0
1650550190000|2022-04-21 14:09:50|476.52|474.12|476.52|474.12|476.69|474.29|476.52|474.12|0
1650550200000|2022-04-21 14:10:00|476.69|474.29|476.19|473.79|476.69|474.29|476.03|473.63|0
1650550210000|2022-04-21 14:10:10|476.03|473.63|475.53|473.13|476.19|473.79|475.53|473.13|0
1650550220000|2022-04-21 14:10:20|475.2|472.8|476.03|473.63|476.03|473.63|475.2|472.8|0
1650550230000|2022-04-21 14:10:30|476.36|473.96|476.52|474.12|476.52|474.12|476.36|473.96|0
1650550240000|2022-04-21 14:10:40|476.03|473.63|476.11|473.71|476.11|473.71|476.03|473.63|0
1650550250000|2022-04-21 14:10:50|476.36|473.96|476.19|473.79|476.52|474.12|476.19|473.79|0
1650550260000|2022-04-21 14:11:00|476.03|473.63|476.19|473.79|476.19|473.79|476.03|473.63|0
1650550270000|2022-04-21 14:11:10|476.52|474.12|477.18|474.78|477.18|474.78|476.52|474.12|0
1650550280000|2022-04-21 14:11:20|477.35|474.95|477.68|475.28|477.68|475.28|477.35|474.95|0
1650550290000|2022-04-21 14:11:30|478.01|475.61|478.51|476.11|478.51|476.11|478.01|475.61|0
1650550300000|2022-04-21 14:11:40|478.67|476.27|478.18|475.78|478.67|476.27|478.18|475.78|0
1650550310000|2022-04-21 14:11:50|478.34|475.94|478.51|476.11|478.51|476.11|478.34|475.94|0
1650550320000|2022-04-21 14:12:00|478.18|475.78|478.01|475.61|478.18|475.78|478.01|475.61|0
1650550330000|2022-04-21 14:12:10|478.18|475.78|478.51|476.11|478.51|476.11|478.18|475.78|0
1650550340000|2022-04-21 14:12:20|478.67|476.27|478.67|476.27|478.67|476.27|478.51|476.11|0
1650550350000|2022-04-21 14:12:30|478.51|476.11|477.76|475.36|478.51|476.11|477.76|475.36|0
1650550360000|2022-04-21 14:12:40|477.84|475.44|477.84|475.44|478.18|475.78|477.84|475.44|0
1650550370000|2022-04-21 14:12:50|477.68|475.28|476.69|474.29|477.68|475.28|476.69|474.29|0
1650550380000|2022-04-21 14:13:00|476.52|474.12|476.52|474.12|476.6|474.2|476.36|473.96|0
1650550390000|2022-04-21 14:13:10|476.85|474.45|476.69|474.29|476.85|474.45|476.69|474.29|0
1650550400000|2022-04-21 14:13:20|476.36|473.96|476.52|474.12|476.52|474.12|476.36|473.96|0
1650550410000|2022-04-21 14:13:30|476.69|474.29|476.36|473.96|476.69|474.29|476.36|473.96|0
1650550420000|2022-04-21 14:13:40|476.19|473.79|475.2|472.8|476.19|473.79|475.2|472.8|0
1650550430000|2022-04-21 14:13:50|475.37|472.97|474.71|472.31|475.37|472.97|474.38|471.98|0
1650550440000|2022-04-21 14:14:00|474.54|472.14|475.04|472.64|475.2|472.8|474.54|472.14|0
1650550450000|2022-04-21 14:14:10|475.28|472.88|475.86|473.46|475.86|473.46|475.2|472.8|0
1650550460000|2022-04-21 14:14:20|475.7|473.3|475.04|472.64|475.7|473.3|475.04|472.64|0
1650550470000|2022-04-21 14:14:30|475.2|472.8|474.87|472.47|475.37|472.97|474.87|472.47|0
1650550480000|2022-04-21 14:14:40|475.04|472.64|475.86|473.46|475.86|473.46|475.04|472.64|0
1650550490000|2022-04-21 14:14:50|476.19|473.79|475.86|473.46|476.19|473.79|475.86|473.46|0
1650550500000|2022-04-21 14:15:00|475.53|473.13|475.53|473.13|475.53|473.13|475.2|472.8|0
1650550510000|2022-04-21 14:15:10|474.71|472.31|474.71|472.31|474.71|472.31|474.38|471.98|0
1650550520000|2022-04-21 14:15:20|475.37|472.97|475.53|473.13|475.53|473.13|475.37|472.97|0
1650550530000|2022-04-21 14:15:30|475.86|473.46|476.19|473.79|476.19|473.79|475.7|473.3|0
1650550540000|2022-04-21 14:15:40|475.47|473.07|475.96|473.56|475.96|473.56|475.47|473.07|0
1650550550000|2022-04-21 14:15:50|476.13|473.73|476.46|474.06|476.46|474.06|475.96|473.56|0
1650550560000|2022-04-21 14:16:00|476.79|474.39|476.96|474.56|477.12|474.72|476.79|474.39|0
1650550570000|2022-04-21 14:16:10|477.12|474.72|477.29|474.89|477.29|474.89|476.96|474.56|0
1650550580000|2022-04-21 14:16:20|477.2|474.8|477.12|474.72|477.29|474.89|476.96|474.56|0
1650550590000|2022-04-21 14:16:30|477.29|474.89|476.87|474.47|477.29|474.89|476.63|474.23|0
1650550600000|2022-04-21 14:16:40|476.63|474.23|476.46|474.06|476.63|474.23|476.46|474.06|0
1650550610000|2022-04-21 14:16:50|476.63|474.23|476.63|474.23|476.79|474.39|476.63|474.23|0
1650550620000|2022-04-21 14:17:00|476.29|473.89|476.29|473.89|476.46|474.06|476.29|473.89|0
1650550630000|2022-04-21 14:17:10|476.7|474.3|476.79|474.39|476.79|474.39|476.63|474.23|0
1650550640000|2022-04-21 14:17:20|476.96|474.56|477.29|474.89|477.29|474.89|476.79|474.39|0
1650550650000|2022-04-21 14:17:30|477.45|475.05|477.29|474.89|477.45|475.05|477.29|474.89|0
1650550660000|2022-04-21 14:17:40|477.12|474.72|477.29|474.89|477.29|474.89|476.79|474.39|0
1650550670000|2022-04-21 14:17:50|477.12|474.72|476.79|474.39|477.12|474.72|476.79|474.39|0
1650550680000|2022-04-21 14:18:00|476.96|474.56|476.62|474.22|476.96|474.56|476.46|474.06|0
1650550690000|2022-04-21 14:18:10|476.79|474.39|476.46|474.06|476.79|474.39|476.46|474.06|0
1650550700000|2022-04-21 14:18:20|476.37|473.97|476.29|473.89|476.46|474.06|476.29|473.89|0
1650550710000|2022-04-21 14:18:30|475.8|473.4|475.3|472.9|475.8|473.4|475.3|472.9|0
1650550720000|2022-04-21 14:18:40|475.47|473.07|475.63|473.23|475.63|473.23|475.47|473.07|0
1650550730000|2022-04-21 14:18:50|475.47|473.07|475.63|473.23|475.63|473.23|475.47|473.07|0
1650550740000|2022-04-21 14:19:00|475.3|472.9|475.14|472.74|475.3|472.9|475.14|472.74|0
1650550750000|2022-04-21 14:19:10|473.98|471.58|474.15|471.75|474.15|471.75|473.98|471.58|0
1650550760000|2022-04-21 14:19:20|474.31|471.91|473.98|471.58|474.31|471.91|473.98|471.58|0
1650550770000|2022-04-21 14:19:30|474.31|471.91|473.65|471.25|474.48|472.08|473.65|471.25|0
1650550780000|2022-04-21 14:19:40|473.82|471.42|472.83|470.43|473.82|471.42|472.83|470.43|0
1650550790000|2022-04-21 14:19:50|473.32|470.92|472.66|470.26|473.32|470.92|472.66|470.26|0
1650550800000|2022-04-21 14:20:00|472.33|469.93|472.17|469.77|472.33|469.93|472|469.6|0
1650550810000|2022-04-21 14:20:10|471.84|469.44|471.35|468.95|471.84|469.44|471.02|468.62|0
1650550820000|2022-04-21 14:20:20|471.42|469.02|471.02|468.62|471.42|469.02|471.02|468.62|0
1650550830000|2022-04-21 14:20:30|471.18|468.78|470.85|468.45|471.18|468.78|470.85|468.45|0
1650550840000|2022-04-21 14:20:40|471.02|468.62|471.18|468.78|471.18|468.78|471.02|468.62|0
1650550850000|2022-04-21 14:20:50|471.51|469.11|471.51|469.11|471.51|469.11|471.18|468.78|0
1650550860000|2022-04-21 14:21:00|471.18|468.78|471.51|469.11|471.51|469.11|471.18|468.78|0
1650550870000|2022-04-21 14:21:10|471.34|468.94|471.67|469.27|471.67|469.27|471.34|468.94|0
1650550880000|2022-04-21 14:21:20|471.51|469.11|472|469.6|472|469.6|471.51|469.11|0
1650550890000|2022-04-21 14:21:30|471.84|469.44|471.84|469.44|471.84|469.44|471.84|469.44|0
1650550900000|2022-04-21 14:21:40|472|469.6|472|469.6|472|469.6|472|469.6|0
1650550910000|2022-04-21 14:21:50|472.17|469.77|472.5|470.1|472.5|470.1|472.17|469.77|0
1650550920000|2022-04-21 14:22:00|472.66|470.26|472.17|469.77|472.66|470.26|472.17|469.77|0
1650550930000|2022-04-21 14:22:10|472.33|469.93|472.17|469.77|472.5|470.1|472|469.6|0
1650550940000|2022-04-21 14:22:20|472.33|469.93|472.5|470.1|472.5|470.1|472.33|469.93|0
1650550950000|2022-04-21 14:22:30|472.33|469.93|472.5|470.1|472.5|470.1|472.33|469.93|0
1650550960000|2022-04-21 14:22:40|472.99|470.59|472.99|470.59|473.16|470.76|472.99|470.59|0
1650550970000|2022-04-21 14:22:50|472.83|470.43|472.83|470.43|472.83|470.43|472.66|470.26|0
1650550980000|2022-04-21 14:23:00|472.5|470.1|473.19|470.79|473.19|470.79|471.51|469.11|0
1650550990000|2022-04-21 14:23:10|473.85|471.45|474.68|472.28|474.84|472.44|473.85|471.45|0
1650551000000|2022-04-21 14:23:20|474.84|472.44|475.01|472.61|475.01|472.61|474.84|472.44|0
1650551010000|2022-04-21 14:23:30|474.92|472.52|474.84|472.44|474.92|472.52|474.84|472.44|0
1650551020000|2022-04-21 14:23:40|474.68|472.28|474.18|471.78|474.68|472.28|474.18|471.78|0
1650551030000|2022-04-21 14:23:50|474.02|471.62|473.69|471.29|474.02|471.62|473.69|471.29|0
1650551040000|2022-04-21 14:24:00|473.77|471.37|473.36|470.96|473.77|471.37|473.36|470.96|0
1650551050000|2022-04-21 14:24:10|473.52|471.12|473.03|470.63|473.69|471.29|473.03|470.63|0
1650551060000|2022-04-21 14:24:20|473.19|470.79|472.86|470.46|473.19|470.79|472.86|470.46|0
1650551070000|2022-04-21 14:24:30|472.7|470.3|472.86|470.46|472.86|470.46|472.7|470.3|0
1650551080000|2022-04-21 14:24:40|472.7|470.3|472.53|470.13|472.7|470.3|472.53|470.13|0
1650551090000|2022-04-21 14:24:50|472.61|470.21|473.36|470.96|473.36|470.96|472.61|470.21|0
1650551100000|2022-04-21 14:25:00|472.7|470.3|472.2|469.8|472.7|470.3|472.2|469.8|0
1650551110000|2022-04-21 14:25:10|472.04|469.64|471.71|469.31|472.04|469.64|471.71|469.31|0
1650551120000|2022-04-21 14:25:20|471.79|469.39|472.2|469.8|472.2|469.8|471.55|469.15|0
1650551130000|2022-04-21 14:25:30|472.37|469.97|472.04|469.64|472.53|470.13|472.04|469.64|0
1650551140000|2022-04-21 14:25:40|472.2|469.8|472.86|470.46|472.86|470.46|472.2|469.8|0
1650551150000|2022-04-21 14:25:50|472.7|470.3|472.2|469.8|472.7|470.3|472.2|469.8|0
1650551160000|2022-04-21 14:26:00|472.37|469.97|472.7|470.3|472.86|470.46|472.2|469.8|0
1650551170000|2022-04-21 14:26:10|472.86|470.46|472.7|470.3|472.86|470.46|472.7|470.3|0
1650551180000|2022-04-21 14:26:20|472.86|470.46|472.53|470.13|472.86|470.46|472.53|470.13|0
1650551190000|2022-04-21 14:26:30|472.86|470.46|473.03|470.63|473.03|470.63|472.7|470.3|0
1650551200000|2022-04-21 14:26:40|472.86|470.46|472.86|470.46|472.86|470.46|472.53|470.13|0
1650551210000|2022-04-21 14:26:50|472.7|470.3|472.53|470.13|472.7|470.3|472.53|470.13|0
1650551220000|2022-04-21 14:27:00|472.61|470.21|472.86|470.46|472.86|470.46|472.61|470.21|0
1650551230000|2022-04-21 14:27:10|473.03|470.63|473.52|471.12|473.52|471.12|473.03|470.63|0
1650551240000|2022-04-21 14:27:20|474.01|471.61|474.01|471.61|474.09|471.69|474.01|471.61|0
1650551250000|2022-04-21 14:27:30|474.18|471.78|474.01|471.61|474.18|471.78|473.85|471.45|0
1650551260000|2022-04-21 14:27:40|473.68|471.28|473.85|471.45|473.85|471.45|473.68|471.28|0
1650551270000|2022-04-21 14:27:50|473.76|471.36|473.68|471.28|473.76|471.36|473.52|471.12|0
1650551280000|2022-04-21 14:28:00|473.85|471.45|474.34|471.94|474.34|471.94|473.85|471.45|0
1650551290000|2022-04-21 14:28:10|474.84|472.44|475|472.6|475|472.6|474.67|472.27|0
1650551300000|2022-04-21 14:28:20|475.17|472.77|474.84|472.44|475.17|472.77|474.75|472.35|0
1650551310000|2022-04-21 14:28:30|475|472.6|474.84|472.44|475|472.6|474.67|472.27|0
1650551320000|2022-04-21 14:28:40|475|472.6|475|472.6|475.17|472.77|474.84|472.44|0
1650551330000|2022-04-21 14:28:50|475.17|472.77|474.84|472.44|475.17|472.77|474.84|472.44|0
1650551340000|2022-04-21 14:29:00|475.33|472.93|475.99|473.59|475.99|473.59|475.08|472.68|0
1650551350000|2022-04-21 14:29:10|476.16|473.76|477.15|474.75|477.15|474.75|476.16|473.76|0
1650551360000|2022-04-21 14:29:20|476.98|474.58|477.31|474.91|477.31|474.91|476.98|474.58|0
1650551370000|2022-04-21 14:29:30|477.65|475.25|477.15|474.75|477.65|475.25|476.98|474.58|0
1650551380000|2022-04-21 14:29:40|477.31|474.91|476.82|474.42|477.31|474.91|476.82|474.42|0
1650551390000|2022-04-21 14:29:50|476.98|474.58|476.82|474.42|476.98|474.58|476.65|474.25|0
1650551400000|2022-04-21 14:30:00|476.65|474.25|476.98|474.58|476.98|474.58|476.65|474.25|0
1650551410000|2022-04-21 14:30:10|477.15|474.75|476.82|474.42|477.15|474.75|476.82|474.42|0
1650551420000|2022-04-21 14:30:20|477.15|474.75|477.48|475.08|477.81|475.41|477.15|474.75|0
1650551430000|2022-04-21 14:30:30|477.56|475.16|477.15|474.75|477.56|475.16|477.15|474.75|0
1650551440000|2022-04-21 14:30:40|477.48|475.08|477.31|474.91|477.64|475.24|477.31|474.91|0
1650551450000|2022-04-21 14:30:50|477.06|474.66|477.31|474.91|477.31|474.91|476.98|474.58|0
1650551460000|2022-04-21 14:31:00|477.15|474.75|476.98|474.58|477.31|474.91|476.98|474.58|0
1650551470000|2022-04-21 14:31:10|476.82|474.42|477.64|475.24|477.64|475.24|476.82|474.42|0
1650551480000|2022-04-21 14:31:20|477.48|475.08|477.39|474.99|477.48|475.08|477.31|474.91|0
1650551490000|2022-04-21 14:31:30|477.31|474.91|477.15|474.75|477.31|474.91|477.15|474.75|0
1650551500000|2022-04-21 14:31:40|476.98|474.58|476.82|474.42|476.98|474.58|476.82|474.42|0
1650551510000|2022-04-21 14:31:50|476.65|474.25|476.32|473.92|476.65|474.25|476.32|473.92|0
1650551520000|2022-04-21 14:32:00|476.16|473.76|475.99|473.59|476.16|473.76|475.83|473.43|0
1650551530000|2022-04-21 14:32:10|476.16|473.76|476.32|473.92|476.32|473.92|475.99|473.59|0
1650551540000|2022-04-21 14:32:20|475.99|473.59|476.32|473.92|476.32|473.92|475.99|473.59|0
1650551550000|2022-04-21 14:32:30|476.16|473.76|476.32|473.92|476.49|474.09|476.16|473.76|0
1650551560000|2022-04-21 14:32:40|476.49|474.09|475.99|473.59|476.49|474.09|475.99|473.59|0
1650551570000|2022-04-21 14:32:50|476.32|473.92|476.16|473.76|476.32|473.92|475.99|473.59|0
1650551580000|2022-04-21 14:33:00|476.49|474.09|476.16|473.76|476.49|474.09|476.16|473.76|0
1650551590000|2022-04-21 14:33:10|476.32|473.92|476.24|473.84|476.32|473.92|475.99|473.59|0
1650551600000|2022-04-21 14:33:20|476.32|473.92|476.32|473.92|476.32|473.92|475.99|473.59|0
1650551610000|2022-04-21 14:33:30|476.65|474.25|476.82|474.42|476.82|474.42|476.65|474.25|0
1650551620000|2022-04-21 14:33:40|476.98|474.58|476.65|474.25|477.15|474.75|476.65|474.25|0
1650551630000|2022-04-21 14:33:50|476.98|474.58|477.48|475.08|477.48|475.08|476.98|474.58|0
1650551640000|2022-04-21 14:34:00|477.64|475.24|477.48|475.08|477.64|475.24|477.31|474.91|0
1650551650000|2022-04-21 14:34:10|477.64|475.24|477.48|475.08|477.64|475.24|477.48|475.08|0
1650551660000|2022-04-21 14:34:20|477.31|474.91|477.81|475.41|477.81|475.41|477.31|474.91|0
1650551670000|2022-04-21 14:34:30|477.15|474.75|476.98|474.58|477.15|474.75|476.98|474.58|0
1650551680000|2022-04-21 14:34:40|477.15|474.75|477.15|474.75|477.31|474.91|477.15|474.75|0
1650551690000|2022-04-21 14:34:50|477.31|474.91|477.39|474.99|477.48|475.08|477.31|474.91|0
1650551700000|2022-04-21 14:35:00|477.72|475.32|477.97|475.57|478.3|475.9|477.72|475.32|0
1650551710000|2022-04-21 14:35:10|477.81|475.41|478.3|475.9|478.47|476.07|477.81|475.41|0
1650551720000|2022-04-21 14:35:20|478.14|475.74|477.97|475.57|478.14|475.74|477.97|475.57|0
1650551730000|2022-04-21 14:35:30|477.81|475.41|477.48|475.08|477.81|475.41|477.48|475.08|0
1650551740000|2022-04-21 14:35:40|477.31|474.91|476.98|474.58|477.31|474.91|476.98|474.58|0
1650551750000|2022-04-21 14:35:50|477.15|474.75|477.64|475.24|477.64|475.24|477.15|474.75|0
1650551760000|2022-04-21 14:36:00|477.48|475.08|476.98|474.58|477.48|475.08|476.98|474.58|0
1650551770000|2022-04-21 14:36:10|477.15|474.75|476.82|474.42|477.15|474.75|476.82|474.42|0
1650551780000|2022-04-21 14:36:20|476.98|474.58|476.49|474.09|477.15|474.75|476.49|474.09|0
1650551790000|2022-04-21 14:36:30|476.15|473.75|476.32|473.92|476.32|473.92|476.15|473.75|0
1650551800000|2022-04-21 14:36:40|476.15|473.75|475.82|473.42|476.15|473.75|475.82|473.42|0
1650551810000|2022-04-21 14:36:50|475.66|473.26|475.82|473.42|475.82|473.42|475.66|473.26|0
1650551820000|2022-04-21 14:37:00|475.99|473.59|475.99|473.59|476.23|473.83|475.99|473.59|0
1650551830000|2022-04-21 14:37:10|475.82|473.42|475.33|472.93|475.82|473.42|475.33|472.93|0
1650551840000|2022-04-21 14:37:20|475.16|472.76|475.33|472.93|475.33|472.93|475.16|472.76|0
1650551850000|2022-04-21 14:37:30|475|472.6|474.34|471.94|475|472.6|474.34|471.94|0
1650551860000|2022-04-21 14:37:40|474.17|471.77|474.17|471.77|474.17|471.77|474.01|471.61|0
1650551870000|2022-04-21 14:37:50|474.34|471.94|474.67|472.27|474.67|472.27|474.34|471.94|0
1650551880000|2022-04-21 14:38:00|474.5|472.1|475.16|472.76|475.16|472.76|474.5|472.1|0
1650551890000|2022-04-21 14:38:10|475.33|472.93|475.33|472.93|475.49|473.09|475.33|472.93|0
1650551900000|2022-04-21 14:38:20|475.16|472.76|475.49|473.09|475.49|473.09|475|472.6|0
1650551910000|2022-04-21 14:38:30|475.33|472.93|475.57|473.17|475.57|473.17|475.33|472.93|0
1650551920000|2022-04-21 14:38:40|475.66|473.26|475.66|473.26|475.82|473.42|475.66|473.26|0
1650551930000|2022-04-21 14:38:50|474.83|472.43|475.16|472.76|475.16|472.76|474.83|472.43|0
1650551940000|2022-04-21 14:39:00|475|472.6|475.66|473.26|475.66|473.26|475|472.6|0
1650551950000|2022-04-21 14:39:10|475.33|472.93|475.33|472.93|475.33|472.93|475.33|472.93|0
1650551960000|2022-04-21 14:39:20|475.49|473.09|475.66|473.26|475.82|473.42|475.49|473.09|0
1650551970000|2022-04-21 14:39:30|475.16|472.76|474.01|471.61|475.16|472.76|474.01|471.61|0
1650551980000|2022-04-21 14:39:40|473.35|470.95|473.84|471.44|473.84|471.44|473.35|470.95|0
1650551990000|2022-04-21 14:39:50|474.17|471.77|474.67|472.27|474.67|472.27|474.17|471.77|0
1650552000000|2022-04-21 14:40:00|474.83|472.43|474.34|471.94|475|472.6|474.34|471.94|0
1650552010000|2022-04-21 14:40:10|474.17|471.77|473.68|471.28|474.17|471.77|473.51|471.11|0
1650552020000|2022-04-21 14:40:20|474.34|471.94|474.17|471.77|474.5|472.1|474.17|471.77|0
1650552030000|2022-04-21 14:40:30|473.92|471.52|473.68|471.28|473.92|471.52|473.68|471.28|0
1650552040000|2022-04-21 14:40:40|473.35|470.95|473.35|470.95|473.35|470.95|473.18|470.78|0
1650552050000|2022-04-21 14:40:50|473.02|470.62|472.86|470.46|473.02|470.62|472.69|470.29|0
1650552060000|2022-04-21 14:41:00|472.53|470.13|472.53|470.13|472.69|470.29|472.36|469.96|0
1650552070000|2022-04-21 14:41:10|472.2|469.8|471.87|469.47|472.2|469.8|471.7|469.3|0
1650552080000|2022-04-21 14:41:20|471.54|469.14|471.54|469.14|471.54|469.14|471.21|468.81|0
1650552090000|2022-04-21 14:41:30|471.37|468.97|470.88|468.48|471.37|468.97|470.88|468.48|0
1650552100000|2022-04-21 14:41:40|471.05|468.65|471.54|469.14|471.54|469.14|470.88|468.48|0
1650552110000|2022-04-21 14:41:50|472.36|469.96|473.02|470.62|473.02|470.62|472.36|469.96|0
1650552120000|2022-04-21 14:42:00|473.18|470.78|473.35|470.95|473.35|470.95|473.18|470.78|0
1650552130000|2022-04-21 14:42:10|473.51|471.11|473.51|471.11|473.51|471.11|473.18|470.78|0
1650552140000|2022-04-21 14:42:20|473.76|471.36|474.01|471.61|474.09|471.69|473.76|471.36|0
1650552150000|2022-04-21 14:42:30|473.84|471.44|473.68|471.28|474.01|471.61|473.68|471.28|0
1650552160000|2022-04-21 14:42:40|473.51|471.11|473.18|470.78|473.51|471.11|473.18|470.78|0
1650552170000|2022-04-21 14:42:50|473.35|470.95|473.35|470.95|473.35|470.95|473.18|470.78|0
1650552180000|2022-04-21 14:43:00|473.18|470.78|474.01|471.61|474.01|471.61|473.18|470.78|0
1650552190000|2022-04-21 14:43:10|473.84|471.44|473.84|471.44|473.84|471.44|473.68|471.28|0
1650552200000|2022-04-21 14:43:20|473.51|471.11|473.51|471.11|473.51|471.11|473.51|471.11|0
1650552210000|2022-04-21 14:43:30|473.35|470.95|473.51|471.11|473.59|471.19|473.35|470.95|0
1650552220000|2022-04-21 14:43:40|473.02|470.62|472.03|469.63|473.02|470.62|472.03|469.63|0
1650552230000|2022-04-21 14:43:50|471.7|469.3|471.54|469.14|471.7|469.3|471.37|468.97|0
1650552240000|2022-04-21 14:44:00|471.87|469.47|471.87|469.47|471.87|469.47|471.37|468.97|0
1650552250000|2022-04-21 14:44:10|472.03|469.63|472.2|469.8|472.2|469.8|472.03|469.63|0
1650552260000|2022-04-21 14:44:20|472.03|469.63|472.36|469.96|472.36|469.96|472.03|469.63|0
1650552270000|2022-04-21 14:44:30|472.52|470.12|472.77|470.37|472.77|470.37|472.36|469.96|0
1650552280000|2022-04-21 14:44:40|472.36|469.96|472.2|469.8|472.36|469.96|472.03|469.63|0
1650552290000|2022-04-21 14:44:50|472.36|469.96|472.36|469.96|472.52|470.12|472.36|469.96|0
1650552300000|2022-04-21 14:45:00|472.52|470.12|472.36|469.96|472.52|470.12|472.2|469.8|0
1650552310000|2022-04-21 14:45:10|472.2|469.8|471.7|469.3|472.2|469.8|471.7|469.3|0
1650552320000|2022-04-21 14:45:20|472.03|469.63|472.03|469.63|472.03|469.63|471.7|469.3|0
1650552330000|2022-04-21 14:45:30|471.87|469.47|472.03|469.63|472.03|469.63|471.87|469.47|0
1650552340000|2022-04-21 14:45:40|471.87|469.47|471.7|469.3|471.87|469.47|471.54|469.14|0
1650552350000|2022-04-21 14:45:50|471.87|469.47|471.7|469.3|471.87|469.47|471.7|469.3|0
1650552360000|2022-04-21 14:46:00|471.21|468.81|471.54|469.14|471.54|469.14|470.88|468.48|0
1650552370000|2022-04-21 14:46:10|471.37|468.97|471.21|468.81|471.37|468.97|471.04|468.64|0
1650552380000|2022-04-21 14:46:20|471.37|468.97|471.87|469.47|471.87|469.47|471.37|468.97|0
1650552390000|2022-04-21 14:46:30|471.54|469.14|471.21|468.81|471.7|469.3|471.21|468.81|0
1650552400000|2022-04-21 14:46:40|471.54|469.14|471.87|469.47|472.03|469.63|471.54|469.14|0
1650552410000|2022-04-21 14:46:50|472.03|469.63|470.39|467.99|472.03|469.63|470.39|467.99|0
1650552420000|2022-04-21 14:47:00|469.89|467.49|469.73|467.33|469.89|467.49|469.73|467.33|0
1650552440000|2022-04-21 14:47:20|469.89|467.49|468.25|465.85|469.89|467.49|468.25|465.85|0
1650552450000|2022-04-21 14:47:30|468.58|466.18|468.58|466.18|468.75|466.35|468.25|465.85|0
1650552460000|2022-04-21 14:47:40|468.42|466.02|468.25|465.85|468.42|466.02|468.25|465.85|0
1650552470000|2022-04-21 14:47:50|468.17|465.77|467.76|465.36|468.17|465.77|467.76|465.36|0
1650552480000|2022-04-21 14:48:00|468.09|465.69|468.09|465.69|468.58|466.18|468.09|465.69|0
1650552490000|2022-04-21 14:48:10|467.93|465.53|468.25|465.85|468.25|465.85|467.93|465.53|0
1650552500000|2022-04-21 14:48:20|467.93|465.53|467.43|465.03|467.93|465.53|467.43|465.03|0
1650552510000|2022-04-21 14:48:30|467.6|465.2|467.6|465.2|467.6|465.2|467.43|465.03|0
1650552520000|2022-04-21 14:48:40|467.43|465.03|467.11|464.71|467.43|465.03|467.11|464.71|0
1650552530000|2022-04-21 14:48:50|467.27|464.87|466.94|464.54|467.27|464.87|466.78|464.38|0
1650552540000|2022-04-21 14:49:00|467.11|464.71|466.78|464.38|467.11|464.71|466.78|464.38|0
1650552550000|2022-04-21 14:49:10|467.02|464.62|467.11|464.71|467.11|464.71|467.02|464.62|0
1650552560000|2022-04-21 14:49:20|466.78|464.38|467.11|464.71|467.11|464.71|466.78|464.38|0
1650552570000|2022-04-21 14:49:30|466.78|464.38|466.62|464.22|466.86|464.46|466.62|464.22|0
1650552580000|2022-04-21 14:49:40|466.78|464.38|466.94|464.54|466.94|464.54|466.78|464.38|0
1650552590000|2022-04-21 14:49:50|467.11|464.71|467.27|464.87|467.27|464.87|467.11|464.71|0
1650552600000|2022-04-21 14:50:00|466.94|464.54|467.43|465.03|467.43|465.03|466.78|464.38|0
1650552610000|2022-04-21 14:50:10|467.6|465.2|468.25|465.85|468.25|465.85|467.6|465.2|0
1650552620000|2022-04-21 14:50:20|468.42|466.02|468.74|466.34|468.74|466.34|468.42|466.02|0
1650552630000|2022-04-21 14:50:30|469.24|466.84|469.24|466.84|469.24|466.84|469.07|466.67|0
1650552640000|2022-04-21 14:50:40|467.92|465.52|468.44|466.04|468.44|466.04|467.43|465.03|0
1650552650000|2022-04-21 14:50:50|468.61|466.21|468.77|466.37|468.77|466.37|468.61|466.21|0
1650552660000|2022-04-21 14:51:00|468.44|466.04|468.13|465.73|468.46|466.06|468.12|465.72|0
1650552670000|2022-04-21 14:51:10|467.97|465.57|467.64|465.24|467.97|465.57|467.64|465.24|0
1650552680000|2022-04-21 14:51:20|466.82|464.42|466.5|464.1|466.82|464.42|466.5|464.1|0
1650552690000|2022-04-21 14:51:30|466.66|464.26|466.82|464.42|466.82|464.42|466.5|464.1|0
1650552700000|2022-04-21 14:51:40|467.31|464.91|467.48|465.08|467.48|465.08|467.15|464.75|0
1650552710000|2022-04-21 14:51:50|467.8|465.4|467.64|465.24|467.8|465.4|467.64|465.24|0
1650552720000|2022-04-21 14:52:00|467.8|465.4|468.46|466.06|468.62|466.22|467.8|465.4|0
1650552730000|2022-04-21 14:52:10|468.13|465.73|468.29|465.89|468.29|465.89|468.13|465.73|0
1650552740000|2022-04-21 14:52:20|468.13|465.73|467.97|465.57|468.29|465.89|467.97|465.57|0
1650552750000|2022-04-21 14:52:30|467.8|465.4|467.31|464.91|467.8|465.4|467.31|464.91|0
1650552760000|2022-04-21 14:52:40|467.48|465.08|467.8|465.4|467.8|465.4|467.48|465.08|0
1650552770000|2022-04-21 14:52:50|467.72|465.32|468.29|465.89|468.29|465.89|467.72|465.32|0
1650552780000|2022-04-21 14:53:00|468.13|465.73|467.97|465.57|468.13|465.73|467.97|465.57|0
1650552790000|2022-04-21 14:53:10|468.29|465.89|468.95|466.55|468.95|466.55|467.97|465.57|0
1650552800000|2022-04-21 14:53:20|468.79|466.39|468.79|466.39|468.95|466.55|468.79|466.39|0
1650552810000|2022-04-21 14:53:30|468.78|466.38|468.62|466.22|468.78|466.38|468.62|466.22|0
1650552820000|2022-04-21 14:53:40|468.46|466.06|468.46|466.06|468.62|466.22|468.46|466.06|0
1650552830000|2022-04-21 14:53:50|469.11|466.71|468.95|466.55|469.11|466.71|468.78|466.38|0
1650552840000|2022-04-21 14:54:00|468.62|466.22|468.78|466.38|468.78|466.38|468.46|466.06|0
1650552850000|2022-04-21 14:54:10|468.29|465.89|467.97|465.57|468.29|465.89|467.97|465.57|0
1650552860000|2022-04-21 14:54:20|467.8|465.4|468.13|465.73|468.13|465.73|467.8|465.4|0
1650552870000|2022-04-21 14:54:30|467.8|465.4|467.72|465.32|467.8|465.4|467.64|465.24|0
1650552880000|2022-04-21 14:54:40|467.97|465.57|467.8|465.4|467.97|465.57|467.48|465.08|0
1650552890000|2022-04-21 14:54:50|467.48|465.08|467.64|465.24|467.64|465.24|467.31|464.91|0
1650552900000|2022-04-21 14:55:00|467.31|464.91|467.31|464.91|467.64|465.24|467.31|464.91|0
1650552910000|2022-04-21 14:55:10|467.64|465.24|467.64|465.24|467.8|465.4|467.47|465.07|0
1650552920000|2022-04-21 14:55:20|467.47|465.07|467.31|464.91|467.47|465.07|467.31|464.91|0
1650552930000|2022-04-21 14:55:30|467.15|464.75|467.15|464.75|467.31|464.91|466.98|464.58|0
1650552940000|2022-04-21 14:55:40|467.47|465.07|466.98|464.58|467.47|465.07|466.98|464.58|0
1650552950000|2022-04-21 14:55:50|466.82|464.42|466.49|464.09|466.82|464.42|466.49|464.09|0
1650552960000|2022-04-21 14:56:00|466.33|463.93|466.66|464.26|466.66|464.26|466.33|463.93|0
1650552970000|2022-04-21 14:56:10|466.98|464.58|467.39|464.99|467.39|464.99|466.98|464.58|0
1650552980000|2022-04-21 14:56:20|467.31|464.91|467.31|464.91|467.31|464.91|467.15|464.75|0
1650552990000|2022-04-21 14:56:30|467.47|465.07|467.31|464.91|467.47|465.07|467.15|464.75|0
1650553000000|2022-04-21 14:56:40|467.64|465.24|467.8|465.4|467.8|465.4|467.47|465.07|0
1650553010000|2022-04-21 14:56:50|467.64|465.24|467.31|464.91|467.64|465.24|467.31|464.91|0
1650553020000|2022-04-21 14:57:00|467.15|464.75|467.47|465.07|467.47|465.07|467.15|464.75|0
1650553030000|2022-04-21 14:57:10|467.15|464.75|466.98|464.58|467.31|464.91|466.98|464.58|0
1650553040000|2022-04-21 14:57:20|466.82|464.42|466.82|464.42|466.82|464.42|466.66|464.26|0
1650553050000|2022-04-21 14:57:30|467.15|464.75|466.98|464.58|467.15|464.75|466.82|464.42|0
1650553060000|2022-04-21 14:57:40|466.82|464.42|467.39|464.99|467.39|464.99|466.82|464.42|0
1650553070000|2022-04-21 14:57:50|467.31|464.91|467.96|465.56|467.96|465.56|467.31|464.91|0
1650553080000|2022-04-21 14:58:00|468.29|465.89|468.29|465.89|468.29|465.89|468.29|465.89|0
1650553090000|2022-04-21 14:58:10|468.13|465.73|467.64|465.24|468.13|465.73|467.64|465.24|0
1650553100000|2022-04-21 14:58:20|467.47|465.07|467.47|465.07|467.47|465.07|467.31|464.91|0
1650553110000|2022-04-21 14:58:30|467.31|464.91|467.8|465.4|467.8|465.4|467.31|464.91|0
1650553120000|2022-04-21 14:58:40|467.96|465.56|468.13|465.73|468.13|465.73|467.8|465.4|0
1650553130000|2022-04-21 14:58:50|468.29|465.89|468.53|466.13|468.62|466.22|468.29|465.89|0
1650553140000|2022-04-21 14:59:00|468.95|466.55|468.95|466.55|469.02|466.62|468.95|466.55|0
1650553150000|2022-04-21 14:59:10|469.44|467.04|469.11|466.71|469.44|467.04|469.11|466.71|0
1650553160000|2022-04-21 14:59:20|468.95|466.55|468.29|465.89|468.95|466.55|468.29|465.89|0
1650553170000|2022-04-21 14:59:30|468.45|466.05|468.29|465.89|468.62|466.22|468.29|465.89|0
1650553180000|2022-04-21 14:59:40|468.78|466.38|468.45|466.05|468.78|466.38|468.45|466.05|0
1650553190000|2022-04-21 14:59:50|468.78|466.38|468.95|466.55|468.95|466.55|468.78|466.38|0
1650553200000|2022-04-21 15:00:00|468.13|465.73|468.13|465.73|468.45|466.05|468.13|465.73|0
1650553210000|2022-04-21 15:00:10|467.8|465.4|467.39|464.99|467.8|465.4|467.31|464.91|0
1650553220000|2022-04-21 15:00:20|467.64|465.24|467.47|465.07|467.64|465.24|467.47|465.07|0
1650553230000|2022-04-21 15:00:30|467.31|464.91|467.64|465.24|467.64|465.24|467.31|464.91|0
1650553240000|2022-04-21 15:00:40|467.8|465.4|468.45|466.05|468.62|466.22|467.8|465.4|0
1650553250000|2022-04-21 15:00:50|468.62|466.22|468.95|466.55|468.95|466.55|468.62|466.22|0
1650553260000|2022-04-21 15:01:00|469.11|466.71|469.6|467.2|469.6|467.2|469.11|466.71|0
1650553270000|2022-04-21 15:01:10|469.76|467.36|469.76|467.36|469.76|467.36|469.6|467.2|0
1650553280000|2022-04-21 15:01:20|469.6|467.2|469.76|467.36|469.76|467.36|469.6|467.2|0
1650553290000|2022-04-21 15:01:30|469.44|467.04|469.6|467.2|469.6|467.2|469.44|467.04|0
1650553300000|2022-04-21 15:01:40|469.76|467.36|470.09|467.69|470.09|467.69|469.76|467.36|0
1650553310000|2022-04-21 15:01:50|470.58|468.18|470.75|468.35|470.75|468.35|470.42|468.02|0
1650553320000|2022-04-21 15:02:00|470.09|467.69|469.84|467.44|470.26|467.86|469.84|467.44|0
1650553330000|2022-04-21 15:02:10|469.6|467.2|469.27|466.87|469.6|467.2|469.11|466.71|0
1650553340000|2022-04-21 15:02:20|469.11|466.71|468.78|466.38|469.11|466.71|468.78|466.38|0
1650553350000|2022-04-21 15:02:30|468.62|466.22|468.78|466.38|468.78|466.38|468.62|466.22|0
1650553360000|2022-04-21 15:02:40|469.27|466.87|469.11|466.71|469.27|466.87|468.94|466.54|0
1650553370000|2022-04-21 15:02:50|469.27|466.87|469.11|466.71|469.27|466.87|469.11|466.71|0
1650553380000|2022-04-21 15:03:00|468.45|466.05|468.45|466.05|468.62|466.22|468.45|466.05|0
1650553390000|2022-04-21 15:03:10|468.94|466.54|468.78|466.38|468.94|466.54|468.78|466.38|0
1650553400000|2022-04-21 15:03:20|468.62|466.22|468.29|465.89|468.62|466.22|468.29|465.89|0
1650553410000|2022-04-21 15:03:30|468.45|466.05|468.62|466.22|468.62|466.22|468.45|466.05|0
1650553420000|2022-04-21 15:03:40|468.78|466.38|469.44|467.04|469.44|467.04|468.78|466.38|0
1650553430000|2022-04-21 15:03:50|469.27|466.87|469.11|466.71|469.44|467.04|469.11|466.71|0
1650553440000|2022-04-21 15:04:00|469.44|467.04|469.76|467.36|469.76|467.36|469.44|467.04|0
1650553450000|2022-04-21 15:04:10|469.6|467.2|469.27|466.87|469.6|467.2|469.27|466.87|0
1650553460000|2022-04-21 15:04:20|469.44|467.04|469.6|467.2|469.68|467.28|469.44|467.04|0
1650553470000|2022-04-21 15:04:30|469.44|467.04|470.01|467.61|470.01|467.61|469.44|467.04|0
1650553480000|2022-04-21 15:04:40|469.93|467.53|470.01|467.61|470.01|467.61|469.76|467.36|0
1650553490000|2022-04-21 15:04:50|469.93|467.53|469.93|467.53|470.09|467.69|469.76|467.36|0
1650553500000|2022-04-21 15:05:00|470.25|467.85|469.93|467.53|470.42|468.02|469.93|467.53|0
1650553510000|2022-04-21 15:05:10|469.68|467.28|468.62|466.22|469.68|467.28|468.62|466.22|0
1650553520000|2022-04-21 15:05:20|468.78|466.38|468.78|466.38|468.94|466.54|468.78|466.38|0
1650553530000|2022-04-21 15:05:30|468.29|465.89|468.45|466.05|468.86|466.46|468.29|465.89|0
1650553540000|2022-04-21 15:05:40|468.62|466.22|468.12|465.72|468.62|466.22|468.12|465.72|0
1650553550000|2022-04-21 15:05:50|467.8|465.4|467.63|465.23|467.8|465.4|467.63|465.23|0
1650553560000|2022-04-21 15:06:00|467.47|465.07|466.73|464.33|467.47|465.07|466.65|464.25|0
1650553570000|2022-04-21 15:06:10|466.49|464.09|466.49|464.09|466.49|464.09|466.16|463.76|0
1650553580000|2022-04-21 15:06:20|466.65|464.25|466.82|464.42|466.82|464.42|466.33|463.93|0
1650553590000|2022-04-21 15:06:30|466.98|464.58|467.63|465.23|467.63|465.23|466.98|464.58|0
1650553600000|2022-04-21 15:06:40|468.12|465.72|467.96|465.56|468.29|465.89|467.8|465.4|0
1650553610000|2022-04-21 15:06:50|468.45|466.05|468.29|465.89|468.45|466.05|468.12|465.72|0
1650553620000|2022-04-21 15:07:00|468.62|466.22|468.62|466.22|468.62|466.22|468.45|466.05|0
1650553630000|2022-04-21 15:07:10|468.45|466.05|467.63|465.23|468.45|466.05|467.63|465.23|0
1650553640000|2022-04-21 15:07:20|467.71|465.31|468.61|466.21|468.61|466.21|467.71|465.31|0
1650553650000|2022-04-21 15:07:30|468.45|466.05|468.12|465.72|468.45|466.05|468.12|465.72|0
1650553660000|2022-04-21 15:07:40|468.29|465.89|467.63|465.23|468.29|465.89|467.63|465.23|0
1650553670000|2022-04-21 15:07:50|468.12|465.72|467.8|465.4|468.12|465.72|467.8|465.4|0
1650553680000|2022-04-21 15:08:00|467.63|465.23|466.82|464.42|467.63|465.23|466.82|464.42|0
1650553690000|2022-04-21 15:08:10|466.98|464.58|467.63|465.23|467.63|465.23|466.98|464.58|0
1650553700000|2022-04-21 15:08:20|467.31|464.91|467.63|465.23|467.8|465.4|467.31|464.91|0
1650553710000|2022-04-21 15:08:30|467.31|464.91|467.31|464.91|467.31|464.91|467.31|464.91|0
1650553720000|2022-04-21 15:08:40|467.47|465.07|467.14|464.74|467.63|465.23|467.14|464.74|0
1650553730000|2022-04-21 15:08:50|467.47|465.07|467.47|465.07|467.63|465.23|467.47|465.07|0
1650553740000|2022-04-21 15:09:00|467.14|464.74|467.14|464.74|467.31|464.91|467.14|464.74|0
1650553750000|2022-04-21 15:09:10|467.47|465.07|466.98|464.58|467.47|465.07|466.98|464.58|0
1650553760000|2022-04-21 15:09:20|466.73|464.33|466.98|464.58|466.98|464.58|466.73|464.33|0
1650553770000|2022-04-21 15:09:30|467.22|464.82|467.8|465.4|467.96|465.56|467.22|464.82|0
1650553780000|2022-04-21 15:09:40|467.47|465.07|467.3|464.9|467.47|465.07|467.14|464.74|0
1650553790000|2022-04-21 15:09:50|466.98|464.58|467.63|465.23|467.63|465.23|466.98|464.58|0
1650553800000|2022-04-21 15:10:00|466.98|464.58|467.96|465.56|467.96|465.56|466.98|464.58|0
1650553810000|2022-04-21 15:10:10|467.71|465.31|467.63|465.23|467.71|465.31|467.47|465.07|0
1650553820000|2022-04-21 15:10:20|467.8|465.4|468.12|465.72|468.12|465.72|467.8|465.4|0
1650553830000|2022-04-21 15:10:30|467.96|465.56|467.55|465.15|467.96|465.56|467.55|465.15|0
1650553840000|2022-04-21 15:10:40|467.3|464.9|467.8|465.4|467.96|465.56|467.3|464.9|0
1650553850000|2022-04-21 15:10:50|467.63|465.23|467.79|465.39|467.96|465.56|467.47|465.07|0
1650553860000|2022-04-21 15:11:00|467.63|465.23|467.96|465.56|467.96|465.56|467.06|464.66|0
1650553870000|2022-04-21 15:11:10|468.12|465.72|468.45|466.05|468.53|466.13|468.12|465.72|0
1650553880000|2022-04-21 15:11:20|469.1|466.7|469.43|467.03|469.6|467.2|469.1|466.7|0
1650553890000|2022-04-21 15:11:30|469.6|467.2|469.43|467.03|469.6|467.2|469.43|467.03|0
1650553900000|2022-04-21 15:11:40|469.92|467.52|470.42|468.02|470.58|468.18|469.92|467.52|0
1650553910000|2022-04-21 15:11:50|469.92|467.52|470.25|467.85|470.33|467.93|469.92|467.52|0
1650553920000|2022-04-21 15:12:00|469.76|467.36|469.43|467.03|469.76|467.36|469.43|467.03|0
1650553930000|2022-04-21 15:12:10|469.92|467.52|470.09|467.69|470.09|467.69|469.92|467.52|0
1650553940000|2022-04-21 15:12:20|469.76|467.36|470.42|468.02|470.42|468.02|469.76|467.36|0
1650553950000|2022-04-21 15:12:30|470.25|467.85|470.09|467.69|470.25|467.85|470.09|467.69|0
1650553960000|2022-04-21 15:12:40|470.25|467.85|470.25|467.85|470.25|467.85|470.09|467.69|0
1650553970000|2022-04-21 15:12:50|470.09|467.69|470.42|468.02|470.42|468.02|470.09|467.69|0
1650553980000|2022-04-21 15:13:00|470.25|467.85|470.58|468.18|470.58|468.18|470.25|467.85|0
1650553990000|2022-04-21 15:13:10|470.09|467.69|470.42|468.02|470.42|468.02|470.09|467.69|0
1650554000000|2022-04-21 15:13:20|470.25|467.85|470.25|467.85|470.42|468.02|470.25|467.85|0
1650554010000|2022-04-21 15:13:30|470.17|467.77|470.58|468.18|470.58|468.18|470.17|467.77|0
1650554020000|2022-04-21 15:13:40|470.74|468.34|470.33|467.93|470.74|468.34|470.33|467.93|0
1650554030000|2022-04-21 15:13:50|470.41|468.01|470.09|467.69|470.41|468.01|470.09|467.69|0
1650554040000|2022-04-21 15:14:00|469.92|467.52|470.09|467.69|470.25|467.85|469.92|467.52|0
1650554050000|2022-04-21 15:14:10|469.92|467.52|469.35|466.95|469.92|467.52|469.35|466.95|0
1650554060000|2022-04-21 15:14:20|469.1|466.7|469.59|467.19|469.59|467.19|468.78|466.38|0
1650554070000|2022-04-21 15:14:30|469.43|467.03|469.43|467.03|469.43|467.03|469.1|466.7|0
1650554080000|2022-04-21 15:14:40|469.59|467.19|469.1|466.7|469.59|467.19|468.94|466.54|0
1650554090000|2022-04-21 15:14:50|468.78|466.38|468.94|466.54|469.02|466.62|468.78|466.38|0
1650554100000|2022-04-21 15:15:00|469.27|466.87|468.78|466.38|469.27|466.87|468.78|466.38|0
1650554110000|2022-04-21 15:15:10|468.45|466.05|468.53|466.13|468.61|466.21|468.45|466.05|0
1650554120000|2022-04-21 15:15:20|468.28|465.88|468.53|466.13|468.53|466.13|468.2|465.8|0
1650554130000|2022-04-21 15:15:30|468.61|466.21|468.12|465.72|468.61|466.21|468.12|465.72|0
1650554140000|2022-04-21 15:15:40|468.45|466.05|468.77|466.37|468.77|466.37|468.45|466.05|0
1650554150000|2022-04-21 15:15:50|468.94|466.54|468.77|466.37|468.94|466.54|468.61|466.21|0
1650554160000|2022-04-21 15:16:00|468.61|466.21|468.61|466.21|468.61|466.21|468.12|465.72|0
1650554170000|2022-04-21 15:16:10|468.28|465.88|467.96|465.56|468.28|465.88|467.96|465.56|0
1650554180000|2022-04-21 15:16:20|467.79|465.39|468.12|465.72|468.12|465.72|467.79|465.39|0
1650554190000|2022-04-21 15:16:30|468.28|465.88|468.69|466.29|468.69|466.29|468.28|465.88|0
1650554200000|2022-04-21 15:16:40|468.61|466.21|468.77|466.37|468.94|466.54|468.61|466.21|0
1650554210000|2022-04-21 15:16:50|468.94|466.54|468.94|466.54|469.27|466.87|468.94|466.54|0
1650554220000|2022-04-21 15:17:00|469.27|466.87|469.27|466.87|469.27|466.87|468.77|466.37|0
1650554230000|2022-04-21 15:17:10|468.94|466.54|468.45|466.05|468.94|466.54|468.45|466.05|0
1650554240000|2022-04-21 15:17:20|468.61|466.21|468.28|465.88|468.61|466.21|468.28|465.88|0
1650554250000|2022-04-21 15:17:30|468.45|466.05|468.45|466.05|468.45|466.05|468.45|466.05|0
1650554260000|2022-04-21 15:17:40|468.36|465.96|467.22|464.82|468.36|465.96|467.22|464.82|0
1650554270000|2022-04-21 15:17:50|467.3|464.9|467.63|465.23|467.63|465.23|467.14|464.74|0
1650554280000|2022-04-21 15:18:00|467.3|464.9|466.48|464.08|467.3|464.9|466.48|464.08|0
1650554290000|2022-04-21 15:18:10|466.81|464.41|466.65|464.25|466.81|464.41|466.65|464.25|0
1650554300000|2022-04-21 15:18:20|466.97|464.57|466.48|464.08|466.97|464.57|466.48|464.08|0
1650554310000|2022-04-21 15:18:30|466.32|463.92|466.48|464.08|466.56|464.16|466.32|463.92|0
1650554320000|2022-04-21 15:18:40|466.81|464.41|466.81|464.41|466.81|464.41|466.65|464.25|0
1650554330000|2022-04-21 15:18:50|466.65|464.25|466.32|463.92|466.65|464.25|466.32|463.92|0
1650554340000|2022-04-21 15:19:00|466.65|464.25|466.65|464.25|466.65|464.25|466.65|464.25|0
1650554350000|2022-04-21 15:19:10|466.81|464.41|466.81|464.41|466.97|464.57|466.81|464.41|0
1650554360000|2022-04-21 15:19:20|466.89|464.49|466.23|463.83|466.89|464.49|466.23|463.83|0
1650554370000|2022-04-21 15:19:30|465.67|463.27|467.3|464.9|467.3|464.9|465.34|462.94|0
1650554380000|2022-04-21 15:19:40|466.97|464.57|467.79|465.39|467.79|465.39|466.97|464.57|0
1650554390000|2022-04-21 15:19:50|467.95|465.55|468.12|465.72|468.12|465.72|467.95|465.55|0
1650554400000|2022-04-21 15:20:00|467.95|465.55|468.28|465.88|468.45|466.05|467.95|465.55|0
1650554410000|2022-04-21 15:20:10|468.12|465.72|467.95|465.55|468.28|465.88|467.95|465.55|0
1650554420000|2022-04-21 15:20:20|467.87|465.47|467.46|465.06|467.87|465.47|467.46|465.06|0
1650554430000|2022-04-21 15:20:30|467.3|464.9|467.46|465.06|467.46|465.06|467.3|464.9|0
1650554440000|2022-04-21 15:20:40|467.3|464.9|466.48|464.08|467.3|464.9|466.48|464.08|0
1650554450000|2022-04-21 15:20:50|466.16|463.76|465.83|463.43|466.32|463.92|465.83|463.43|0
1650554460000|2022-04-21 15:21:00|465.67|463.27|464.52|462.12|465.67|463.27|464.52|462.12|0
1650554470000|2022-04-21 15:21:10|464.6|462.2|463.55|461.15|464.6|462.2|463.55|461.15|0
1650554480000|2022-04-21 15:21:20|463.38|460.98|463.38|460.98|463.38|460.98|463.06|460.66|0
1650554490000|2022-04-21 15:21:30|463.22|460.82|463.55|461.15|463.55|461.15|463.22|460.82|0
1650554500000|2022-04-21 15:21:40|463.38|460.98|463.38|460.98|463.38|460.98|463.06|460.66|0
1650554510000|2022-04-21 15:21:50|462.73|460.33|463.22|460.82|463.22|460.82|462.73|460.33|0
1650554520000|2022-04-21 15:22:00|463.38|460.98|463.38|460.98|463.55|461.15|463.38|460.98|0
1650554530000|2022-04-21 15:22:10|463.22|460.82|463.71|461.31|463.71|461.31|463.22|460.82|0
1650554540000|2022-04-21 15:22:20|464.2|461.8|463.87|461.47|464.2|461.8|463.87|461.47|0
1650554550000|2022-04-21 15:22:30|464.2|461.8|464.36|461.96|464.36|461.96|464.03|461.63|0
1650554560000|2022-04-21 15:22:40|464.2|461.8|463.87|461.47|464.2|461.8|463.87|461.47|0
1650554570000|2022-04-21 15:22:50|464.03|461.63|463.71|461.31|464.03|461.63|463.62|461.22|0
1650554580000|2022-04-21 15:23:00|463.87|461.47|464.36|461.96|464.52|462.12|463.87|461.47|0
1650554590000|2022-04-21 15:23:10|464.69|462.29|464.36|461.96|464.69|462.29|464.36|461.96|0
1650554600000|2022-04-21 15:23:20|464.52|462.12|464.03|461.63|464.52|462.12|464.03|461.63|0
1650554610000|2022-04-21 15:23:30|464.11|461.71|464.03|461.63|464.11|461.71|463.71|461.31|0
1650554620000|2022-04-21 15:23:40|464.2|461.8|464.52|462.12|464.52|462.12|464.2|461.8|0
1650554630000|2022-04-21 15:23:50|464.2|461.8|464.03|461.63|464.36|461.96|464.03|461.63|0
1650554640000|2022-04-21 15:24:00|464.36|461.96|465.17|462.77|465.5|463.1|464.36|461.96|0
1650554650000|2022-04-21 15:24:10|465.01|462.61|465.99|463.59|465.99|463.59|465.01|462.61|0
1650554660000|2022-04-21 15:24:20|466.07|463.67|465.99|463.59|466.32|463.92|465.99|463.59|0
1650554670000|2022-04-21 15:24:30|466.15|463.75|466.15|463.75|466.15|463.75|465.99|463.59|0
1650554680000|2022-04-21 15:24:40|465.99|463.59|465.99|463.59|465.99|463.59|465.99|463.59|0
1650554690000|2022-04-21 15:24:50|466.15|463.75|465.99|463.59|466.32|463.92|465.99|463.59|0
1650554700000|2022-04-21 15:25:00|465.91|463.51|467.13|464.73|467.13|464.73|465.91|463.51|0
1650554710000|2022-04-21 15:25:10|467.3|464.9|467.79|465.39|467.79|465.39|467.3|464.9|0
1650554720000|2022-04-21 15:25:20|467.95|465.55|467.95|465.55|467.95|465.55|467.79|465.39|0
1650554730000|2022-04-21 15:25:30|467.46|465.06|467.46|465.06|467.62|465.22|467.46|465.06|0
1650554740000|2022-04-21 15:25:40|467.62|465.22|467.46|465.06|467.79|465.39|467.46|465.06|0
1650554750000|2022-04-21 15:25:50|467.3|464.9|467.3|464.9|467.3|464.9|467.13|464.73|0
1650554760000|2022-04-21 15:26:00|467.46|465.06|467.3|464.9|467.46|465.06|467.3|464.9|0
1650554770000|2022-04-21 15:26:10|467.62|465.22|467.13|464.73|467.62|465.22|467.13|464.73|0
1650554780000|2022-04-21 15:26:20|467.3|464.9|466.97|464.57|467.3|464.9|466.97|464.57|0
1650554790000|2022-04-21 15:26:30|467.13|464.73|467.13|464.73|467.13|464.73|466.97|464.57|0
1650554800000|2022-04-21 15:26:40|467.62|465.22|467.3|464.9|467.7|465.3|467.3|464.9|0
1650554810000|2022-04-21 15:26:50|467.46|465.06|467.62|465.22|467.62|465.22|467.3|464.9|0
1650554820000|2022-04-21 15:27:00|467.46|465.06|468.11|465.71|468.11|465.71|467.46|465.06|0
1650554830000|2022-04-21 15:27:10|468.77|466.37|468.93|466.53|468.93|466.53|468.77|466.37|0
1650554840000|2022-04-21 15:27:20|468.61|466.21|468.44|466.04|468.61|466.21|468.28|465.88|0
1650554850000|2022-04-21 15:27:30|468.61|466.21|468.44|466.04|468.61|466.21|468.44|466.04|0
1650554860000|2022-04-21 15:27:40|468.61|466.21|468.44|466.04|468.61|466.21|468.44|466.04|0
1650554870000|2022-04-21 15:27:50|468.28|465.88|468.11|465.71|468.28|465.88|467.95|465.55|0
1650554880000|2022-04-21 15:28:00|468.28|465.88|467.46|465.06|468.28|465.88|467.46|465.06|0
1650554890000|2022-04-21 15:28:10|466.81|464.41|466.81|464.41|466.81|464.41|466.64|464.24|0
1650554900000|2022-04-21 15:28:20|466.72|464.32|466.48|464.08|466.97|464.57|466.48|464.08|0
1650554910000|2022-04-21 15:28:30|466.64|464.24|466.64|464.24|466.64|464.24|466.32|463.92|0
1650554920000|2022-04-21 15:28:40|466.81|464.41|466.48|464.08|466.81|464.41|466.48|464.08|0
1650554930000|2022-04-21 15:28:50|466.32|463.92|466.15|463.75|466.32|463.92|466.15|463.75|0
1650554940000|2022-04-21 15:29:00|465.34|462.94|465.17|462.77|465.66|463.26|465.17|462.77|0
1650554950000|2022-04-21 15:29:10|465.01|462.61|463.87|461.47|465.01|462.61|463.87|461.47|0
1650554960000|2022-04-21 15:29:20|464.19|461.79|463.87|461.47|464.19|461.79|463.87|461.47|0
1650554970000|2022-04-21 15:29:30|464.19|461.79|464.36|461.96|464.36|461.96|464.19|461.79|0
1650554980000|2022-04-21 15:29:40|464.68|462.28|464.68|462.28|464.85|462.45|464.52|462.12|0
1650554990000|2022-04-21 15:29:50|464.52|462.12|464.85|462.45|465.01|462.61|464.52|462.12|0
1650555000000|2022-04-21 15:30:00|464.19|461.79|463.7|461.3|464.36|461.96|463.7|461.3|0
1650555010000|2022-04-21 15:30:10|463.38|460.98|463.87|461.47|463.87|461.47|463.38|460.98|0
1650555020000|2022-04-21 15:30:20|464.03|461.63|464.52|462.12|464.68|462.28|464.03|461.63|0
1650555030000|2022-04-21 15:30:30|464.36|461.96|464.68|462.28|464.76|462.36|464.36|461.96|0
1650555040000|2022-04-21 15:30:40|464.52|462.12|464.19|461.79|464.52|462.12|464.19|461.79|0
1650555050000|2022-04-21 15:30:50|464.36|461.96|464.43|462.03|464.52|462.12|464.36|461.96|0
1650555060000|2022-04-21 15:31:00|464.68|462.28|464.52|462.12|465.01|462.61|464.52|462.12|0
1650555070000|2022-04-21 15:31:10|464.76|462.36|464.36|461.96|464.76|462.36|464.36|461.96|0
1650555080000|2022-04-21 15:31:20|464.19|461.79|463.95|461.55|464.19|461.79|463.87|461.47|0
1650555090000|2022-04-21 15:31:30|464.03|461.63|464.19|461.79|464.36|461.96|464.03|461.63|0
1650555100000|2022-04-21 15:31:40|463.87|461.47|463.7|461.3|463.87|461.47|463.7|461.3|0
1650555110000|2022-04-21 15:31:50|463.38|460.98|463.22|460.82|463.38|460.98|463.22|460.82|0
1650555120000|2022-04-21 15:32:00|463.05|460.65|463.54|461.14|464.03|461.63|463.05|460.65|0
1650555130000|2022-04-21 15:32:10|463.22|460.82|463.21|460.81|463.38|460.98|463.21|460.81|0
1650555140000|2022-04-21 15:32:20|463.38|460.98|461.91|459.51|463.38|460.98|461.91|459.51|0
1650555150000|2022-04-21 15:32:30|462.24|459.84|461.91|459.51|462.24|459.84|461.91|459.51|0
1650555160000|2022-04-21 15:32:40|462.08|459.68|461.26|458.86|462.08|459.68|461.1|458.7|0
1650555170000|2022-04-21 15:32:50|461.1|458.7|460.78|458.38|461.1|458.7|460.78|458.38|0
1650555180000|2022-04-21 15:33:00|461.1|458.7|461.42|459.02|461.43|459.03|461.1|458.7|0
1650555190000|2022-04-21 15:33:10|461.59|459.19|462.08|459.68|462.08|459.68|461.59|459.19|0
1650555200000|2022-04-21 15:33:20|462.73|460.33|462.73|460.33|463.54|461.14|462.73|460.33|0
1650555210000|2022-04-21 15:33:30|462.4|460|461.42|459.02|462.4|460|461.42|459.02|0
1650555220000|2022-04-21 15:33:40|460.77|458.37|460.45|458.05|460.77|458.37|459.64|457.24|0
1650555230000|2022-04-21 15:33:50|460.77|458.37|460.45|458.05|460.77|458.37|460.45|458.05|0
1650555240000|2022-04-21 15:34:00|460.77|458.37|461.26|458.86|461.26|458.86|460.77|458.37|0
1650555250000|2022-04-21 15:34:10|461.1|458.7|460.94|458.54|461.59|459.19|460.94|458.54|0
1650555260000|2022-04-21 15:34:20|461.1|458.7|461.42|459.02|461.42|459.02|461.1|458.7|0
1650555270000|2022-04-21 15:34:30|462.24|459.84|462.07|459.67|462.24|459.84|462.07|459.67|0
1650555280000|2022-04-21 15:34:40|462.24|459.84|461.59|459.19|462.24|459.84|461.59|459.19|0
1650555290000|2022-04-21 15:34:50|461.42|459.02|461.34|458.94|461.42|459.02|461.34|458.94|0
1650555300000|2022-04-21 15:35:00|462.07|459.67|461.91|459.51|462.07|459.67|461.75|459.35|0
1650555310000|2022-04-21 15:35:10|461.75|459.35|461.59|459.19|461.75|459.35|461.42|459.02|0
1650555320000|2022-04-21 15:35:20|461.75|459.35|461.42|459.02|461.91|459.51|461.42|459.02|0
1650555330000|2022-04-21 15:35:30|461.59|459.19|461.59|459.19|461.66|459.26|461.59|459.19|0
1650555340000|2022-04-21 15:35:40|461.75|459.35|460.94|458.54|461.75|459.35|460.94|458.54|0
1650555350000|2022-04-21 15:35:50|461.1|458.7|462.24|459.84|462.24|459.84|461.1|458.7|0
1650555360000|2022-04-21 15:36:00|462.56|460.16|462.56|460.16|462.56|460.16|462.4|460|0
1650555370000|2022-04-21 15:36:10|462.89|460.49|462.07|459.67|462.89|460.49|462.07|459.67|0
1650555380000|2022-04-21 15:36:20|461.91|459.51|461.26|458.86|461.91|459.51|461.26|458.86|0
1650555390000|2022-04-21 15:36:30|461.91|459.51|462.4|460|462.48|460.08|461.91|459.51|0
1650555400000|2022-04-21 15:36:40|462.07|459.67|462.4|460|462.4|460|462.07|459.67|0
1650555410000|2022-04-21 15:36:50|462.56|460.16|462.07|459.67|462.56|460.16|462.07|459.67|0
1650555420000|2022-04-21 15:37:00|461.91|459.51|461.99|459.59|462.07|459.67|461.75|459.35|0
1650555430000|2022-04-21 15:37:10|462.24|459.84|461.75|459.35|462.4|460|461.75|459.35|0
1650555440000|2022-04-21 15:37:20|461.59|459.19|461.75|459.35|461.75|459.35|461.59|459.19|0
1650555450000|2022-04-21 15:37:30|461.83|459.43|461.42|459.02|461.83|459.43|461.42|459.02|0
1650555460000|2022-04-21 15:37:40|461.59|459.19|461.1|458.7|461.75|459.35|461.1|458.7|0
1650555470000|2022-04-21 15:37:50|460.94|458.54|460.61|458.21|460.94|458.54|460.45|458.05|0
1650555480000|2022-04-21 15:38:00|460.77|458.37|460.61|458.21|460.77|458.37|460.29|457.89|0
1650555490000|2022-04-21 15:38:10|460.12|457.72|460.61|458.21|460.61|458.21|460.12|457.72|0
1650555500000|2022-04-21 15:38:20|460.45|458.05|460.12|457.72|460.45|458.05|460.12|457.72|0
1650555510000|2022-04-21 15:38:30|460.29|457.89|460.12|457.72|460.29|457.89|460.12|457.72|0
1650555520000|2022-04-21 15:38:40|460.29|457.89|460.61|458.21|460.61|458.21|460.29|457.89|0
1650555530000|2022-04-21 15:38:50|460.45|458.05|459.96|457.56|460.45|458.05|459.96|457.56|0
1650555540000|2022-04-21 15:39:00|460.12|457.72|459.8|457.4|460.12|457.72|459.8|457.4|0
1650555550000|2022-04-21 15:39:10|459.64|457.24|459.64|457.24|459.8|457.4|459.64|457.24|0
1650555560000|2022-04-21 15:39:20|459.47|457.07|459.8|457.4|459.8|457.4|459.47|457.07|0
1650555570000|2022-04-21 15:39:30|459.64|457.24|459.64|457.24|459.64|457.24|459.64|457.24|0
1650555580000|2022-04-21 15:39:40|459.55|457.15|459.64|457.24|459.8|457.4|459.55|457.15|0
1650555590000|2022-04-21 15:39:50|459.96|457.56|460.12|457.72|460.36|457.96|459.96|457.56|0
1650555600000|2022-04-21 15:40:00|459.96|457.56|459.96|457.56|459.96|457.56|459.64|457.24|0
1650555610000|2022-04-21 15:40:10|460.12|457.72|458.66|456.26|460.12|457.72|458.66|456.26|0
1650555620000|2022-04-21 15:40:20|458.99|456.59|458.5|456.1|458.99|456.59|458.5|456.1|0
1650555630000|2022-04-21 15:40:30|458.34|455.94|458.99|456.59|458.99|456.59|458.34|455.94|0
1650555640000|2022-04-21 15:40:40|459.15|456.75|458.99|456.59|459.31|456.91|458.99|456.59|0
1650555650000|2022-04-21 15:40:50|458.82|456.42|459.31|456.91|459.31|456.91|458.82|456.42|0
1650555660000|2022-04-21 15:41:00|458.99|456.59|459.64|457.24|459.64|457.24|458.99|456.59|0
1650555670000|2022-04-21 15:41:10|459.96|457.56|459.63|457.23|459.96|457.56|459.63|457.23|0
1650555680000|2022-04-21 15:41:20|459.8|457.4|459.63|457.23|459.8|457.4|459.63|457.23|0
1650555690000|2022-04-21 15:41:30|459.47|457.07|459.15|456.75|459.47|457.07|459.15|456.75|0
1650555700000|2022-04-21 15:41:40|457.29|454.89|458.15|455.75|458.15|455.75|457.29|454.89|0
1650555710000|2022-04-21 15:41:50|459.66|457.26|459.66|457.26|459.66|457.26|459.34|456.94|0
1650555720000|2022-04-21 15:42:00|459.82|457.42|459.66|457.26|459.9|457.5|459.66|457.26|0
1650555730000|2022-04-21 15:42:10|459.5|457.1|459.01|456.61|459.5|457.1|459.01|456.61|0
1650555740000|2022-04-21 15:42:20|458.53|456.13|458.52|456.12|458.85|456.45|458.36|455.96|0
1650555750000|2022-04-21 15:42:30|458.2|455.8|457.39|454.99|458.2|455.8|457.39|454.99|0
1650555760000|2022-04-21 15:42:40|457.23|454.83|456.91|454.51|457.23|454.83|456.91|454.51|0
1650555770000|2022-04-21 15:42:50|457.23|454.83|457.39|454.99|457.39|454.99|457.23|454.83|0
1650555780000|2022-04-21 15:43:00|457.55|455.15|457.07|454.67|457.55|455.15|457.07|454.67|0
1650555790000|2022-04-21 15:43:10|456.98|454.58|457.39|454.99|457.39|454.99|456.98|454.58|0
1650555800000|2022-04-21 15:43:20|457.72|455.32|457.88|455.48|457.88|455.48|457.72|455.32|0
1650555810000|2022-04-21 15:43:30|457.72|455.32|457.88|455.48|457.88|455.48|457.72|455.32|0
1650555820000|2022-04-21 15:43:40|458.04|455.64|458.85|456.45|458.85|456.45|458.04|455.64|0
1650555830000|2022-04-21 15:43:50|458.76|456.36|458.52|456.12|458.85|456.45|458.44|456.04|0
1650555840000|2022-04-21 15:44:00|458.44|456.04|457.88|455.48|458.6|456.2|457.88|455.48|0
1650555850000|2022-04-21 15:44:10|458.52|456.12|458.69|456.29|458.85|456.45|458.52|456.12|0
1650555860000|2022-04-21 15:44:20|458.2|455.8|458.04|455.64|458.2|455.8|457.88|455.48|0
1650555870000|2022-04-21 15:44:30|457.88|455.48|457.39|454.99|457.88|455.48|457.39|454.99|0
1650555880000|2022-04-21 15:44:40|457.23|454.83|457.23|454.83|457.39|454.99|457.23|454.83|0
1650555890000|2022-04-21 15:44:50|457.39|454.99|457.23|454.83|457.39|454.99|457.23|454.83|0
1650555900000|2022-04-21 15:45:00|457.39|454.99|457.55|455.15|457.88|455.48|457.39|454.99|0
1650555910000|2022-04-21 15:45:10|457.71|455.31|457.39|454.99|457.88|455.48|457.23|454.83|0
1650555920000|2022-04-21 15:45:20|457.31|454.91|457.07|454.67|457.39|454.99|457.07|454.67|0
1650555930000|2022-04-21 15:45:30|456.74|454.34|456.58|454.18|457.07|454.67|456.42|454.02|0
1650555940000|2022-04-21 15:45:40|456.42|454.02|456.42|454.02|456.58|454.18|456.26|453.86|0
1650555950000|2022-04-21 15:45:50|456.74|454.34|456.74|454.34|456.74|454.34|456.58|454.18|0
1650555960000|2022-04-21 15:46:00|456.26|453.86|456.58|454.18|456.58|454.18|456.26|453.86|0
1650555970000|2022-04-21 15:46:10|456.42|454.02|456.26|453.86|456.58|454.18|456.26|453.86|0
1650555980000|2022-04-21 15:46:20|456.42|454.02|456.26|453.86|456.42|454.02|456.26|453.86|0
1650555990000|2022-04-21 15:46:30|455.94|453.54|456.42|454.02|456.58|454.18|455.94|453.54|0
1650556000000|2022-04-21 15:46:40|456.58|454.18|456.58|454.18|456.74|454.34|456.58|454.18|0
1650556010000|2022-04-21 15:46:50|456.74|454.34|457.23|454.83|457.23|454.83|456.58|454.18|0
1650556020000|2022-04-21 15:47:00|456.91|454.51|456.91|454.51|456.91|454.51|456.58|454.18|0
1650556030000|2022-04-21 15:47:10|457.07|454.67|457.39|454.99|457.55|455.15|457.07|454.67|0
1650556040000|2022-04-21 15:47:20|457.55|455.15|457.71|455.31|457.71|455.31|457.55|455.15|0
1650556050000|2022-04-21 15:47:30|457.55|455.15|457.23|454.83|457.71|455.31|457.23|454.83|0
1650556060000|2022-04-21 15:47:40|457.55|455.15|457.71|455.31|457.88|455.48|457.55|455.15|0
1650556070000|2022-04-21 15:47:50|457.88|455.48|458.04|455.64|458.04|455.64|457.88|455.48|0
1650556080000|2022-04-21 15:48:00|457.55|455.15|457.88|455.48|457.88|455.48|457.55|455.15|0
1650556090000|2022-04-21 15:48:10|457.71|455.31|457.87|455.47|458.04|455.64|457.55|455.15|0
1650556100000|2022-04-21 15:48:20|457.71|455.31|457.23|454.83|457.71|455.31|457.23|454.83|0
1650556110000|2022-04-21 15:48:30|457.39|454.99|457.39|454.99|457.55|455.15|457.39|454.99|0
1650556120000|2022-04-21 15:48:40|457.23|454.83|456.98|454.58|457.23|454.83|456.9|454.5|0
1650556130000|2022-04-21 15:48:50|456.74|454.34|456.9|454.5|456.9|454.5|456.58|454.18|0
1650556140000|2022-04-21 15:49:00|456.58|454.18|456.34|453.94|456.58|454.18|456.34|453.94|0
1650556150000|2022-04-21 15:49:10|456.42|454.02|456.5|454.1|456.5|454.1|456.26|453.86|0
1650556160000|2022-04-21 15:49:20|457.07|454.67|457.39|454.99|457.71|455.31|457.07|454.67|0
1650556170000|2022-04-21 15:49:30|457.07|454.67|457.07|454.67|457.39|454.99|456.9|454.5|0
1650556180000|2022-04-21 15:49:40|457.23|454.83|457.39|454.99|457.39|454.99|457.23|454.83|0
1650556190000|2022-04-21 15:49:50|457.55|455.15|457.39|454.99|457.55|455.15|457.39|454.99|0
1650556200000|2022-04-21 15:50:00|457.23|454.83|456.9|454.5|457.23|454.83|456.74|454.34|0
1650556210000|2022-04-21 15:50:10|456.74|454.34|456.26|453.86|456.74|454.34|456.26|453.86|0
1650556220000|2022-04-21 15:50:20|456.1|453.7|456.58|454.18|456.58|454.18|455.93|453.53|0
1650556230000|2022-04-21 15:50:30|456.26|453.86|456.74|454.34|456.74|454.34|456.26|453.86|0
1650556240000|2022-04-21 15:50:40|456.82|454.42|456.58|454.18|456.9|454.5|456.58|454.18|0
1650556250000|2022-04-21 15:50:50|456.42|454.02|456.9|454.5|456.9|454.5|456.42|454.02|0
1650556260000|2022-04-21 15:51:00|457.07|454.67|457.07|454.67|457.23|454.83|457.07|454.67|0
1650556270000|2022-04-21 15:51:10|456.9|454.5|456.74|454.34|457.23|454.83|456.74|454.34|0
1650556280000|2022-04-21 15:51:20|457.06|454.66|457.23|454.83|457.23|454.83|456.9|454.5|0
1650556290000|2022-04-21 15:51:30|457.06|454.66|456.9|454.5|457.06|454.66|456.74|454.34|0
1650556300000|2022-04-21 15:51:40|456.58|454.18|456.26|453.86|456.58|454.18|456.26|453.86|0
1650556310000|2022-04-21 15:51:50|456.42|454.02|455.93|453.53|456.42|454.02|455.93|453.53|0
1650556320000|2022-04-21 15:52:00|455.77|453.37|456.1|453.7|456.1|453.7|455.77|453.37|0
1650556330000|2022-04-21 15:52:10|456.74|454.34|456.9|454.5|456.9|454.5|456.66|454.26|0
1650556340000|2022-04-21 15:52:20|457.06|454.66|458.36|455.96|458.36|455.96|457.06|454.66|0
1650556350000|2022-04-21 15:52:30|458.2|455.8|458.36|455.96|458.36|455.96|458.2|455.8|0
1650556360000|2022-04-21 15:52:40|458.68|456.28|458.68|456.28|458.68|456.28|458.03|455.63|0
1650556370000|2022-04-21 15:52:50|458.52|456.12|458.03|455.63|458.52|456.12|458.03|455.63|0
1650556380000|2022-04-21 15:53:00|457.71|455.31|458.2|455.8|458.2|455.8|457.71|455.31|0
1650556390000|2022-04-21 15:53:10|458.27|455.87|458.2|455.8|458.36|455.96|458.03|455.63|0
1650556400000|2022-04-21 15:53:20|458.11|455.71|458.36|455.96|458.36|455.96|458.11|455.71|0
1650556410000|2022-04-21 15:53:30|458.2|455.8|458.52|456.12|458.52|456.12|458.2|455.8|0
1650556420000|2022-04-21 15:53:40|458.68|456.28|458.68|456.28|458.84|456.44|458.68|456.28|0
1650556430000|2022-04-21 15:53:50|458.84|456.44|458.36|455.96|458.84|456.44|458.36|455.96|0
1650556440000|2022-04-21 15:54:00|458.52|456.12|458.36|455.96|458.84|456.44|458.36|455.96|0
1650556450000|2022-04-21 15:54:10|458.2|455.8|457.55|455.15|458.2|455.8|457.55|455.15|0
1650556460000|2022-04-21 15:54:20|457.71|455.31|457.06|454.66|457.87|455.47|457.06|454.66|0
1650556470000|2022-04-21 15:54:30|457.23|454.83|457.39|454.99|457.39|454.99|457.06|454.66|0
1650556480000|2022-04-21 15:54:40|457.23|454.83|457.06|454.66|457.39|454.99|457.06|454.66|0
1650556490000|2022-04-21 15:54:50|456.9|454.5|456.9|454.5|456.9|454.5|456.9|454.5|0
1650556500000|2022-04-21 15:55:00|457.06|454.66|456.74|454.34|457.06|454.66|456.74|454.34|0
1650556510000|2022-04-21 15:55:10|456.98|454.58|456.58|454.18|456.98|454.58|456.58|454.18|0
1650556520000|2022-04-21 15:55:20|456.74|454.34|456.58|454.18|456.74|454.34|456.58|454.18|0
1650556530000|2022-04-21 15:55:30|456.74|454.34|456.42|454.02|456.74|454.34|456.42|454.02|0
1650556540000|2022-04-21 15:55:40|456.09|453.69|456.26|453.86|456.26|453.86|455.61|453.21|0
1650556550000|2022-04-21 15:55:50|456.09|453.69|455.61|453.21|456.09|453.69|455.61|453.21|0
1650556560000|2022-04-21 15:56:00|455.53|453.13|455.61|453.21|455.61|453.21|455.45|453.05|0
1650556570000|2022-04-21 15:56:10|455.45|453.05|454.96|452.56|455.45|453.05|454.88|452.48|0
1650556580000|2022-04-21 15:56:20|455.12|452.72|454.48|452.08|455.12|452.72|454.48|452.08|0
1650556590000|2022-04-21 15:56:30|454.96|452.56|454.96|452.56|455.29|452.89|454.96|452.56|0
1650556600000|2022-04-21 15:56:40|455.45|453.05|455.29|452.89|455.61|453.21|455.29|452.89|0
1650556610000|2022-04-21 15:56:50|455.12|452.72|454.8|452.4|455.12|452.72|454.8|452.4|0
1650556620000|2022-04-21 15:57:00|454.64|452.24|454.16|451.76|454.64|452.24|454|451.6|0
1650556630000|2022-04-21 15:57:10|453.83|451.43|453.51|451.11|454|451.6|453.51|451.11|0
1650556640000|2022-04-21 15:57:20|453.19|450.79|453.19|450.79|453.19|450.79|453.19|450.79|0
1650556650000|2022-04-21 15:57:30|453.35|450.95|453.19|450.79|453.35|450.95|453.19|450.79|0
1650556660000|2022-04-21 15:57:40|453.35|450.95|453.51|451.11|453.51|451.11|453.35|450.95|0
1650556670000|2022-04-21 15:57:50|453.35|450.95|453.51|451.11|453.51|451.11|453.35|450.95|0
1650556680000|2022-04-21 15:58:00|453.83|451.43|453.03|450.63|453.83|451.43|453.03|450.63|0
1650556690000|2022-04-21 15:58:10|453.35|450.95|453.51|451.11|453.51|451.11|453.03|450.63|0
1650556700000|2022-04-21 15:58:20|453.67|451.27|453.35|450.95|453.67|451.27|453.19|450.79|0
1650556710000|2022-04-21 15:58:30|453.19|450.79|452.87|450.47|453.19|450.79|452.71|450.31|0
1650556720000|2022-04-21 15:58:40|453.03|450.63|453.03|450.63|453.03|450.63|453.03|450.63|0
1650556730000|2022-04-21 15:58:50|452.87|450.47|453.03|450.63|453.19|450.79|452.87|450.47|0
1650556740000|2022-04-21 15:59:00|452.87|450.47|452.78|450.38|452.87|450.47|452.78|450.38|0
1650556750000|2022-04-21 15:59:10|452.87|450.47|452.22|449.82|452.87|450.47|452.22|449.82|0
1650556760000|2022-04-21 15:59:20|452.55|450.15|452.55|450.15|452.55|450.15|452.39|449.99|0
1650556770000|2022-04-21 15:59:30|452.71|450.31|453.19|450.79|453.35|450.95|452.71|450.31|0
1650556780000|2022-04-21 15:59:40|453.51|451.11|452.62|450.22|453.51|451.11|452.62|450.22|0
1650556790000|2022-04-21 15:59:50|452.55|450.15|452.38|449.98|452.55|450.15|452.22|449.82|0
1650556800000|2022-04-21 16:00:00|452.55|450.15|452.55|450.15|452.55|450.15|452.22|449.82|0
1650556810000|2022-04-21 16:00:10|452.22|449.82|452.62|450.22|452.62|450.22|452.22|449.82|0
1650556820000|2022-04-21 16:00:20|452.71|450.31|453.19|450.79|453.19|450.79|452.71|450.31|0
1650556830000|2022-04-21 16:00:30|453.35|450.95|453.03|450.63|453.35|450.95|453.03|450.63|0
1650556840000|2022-04-21 16:00:40|452.55|450.15|452.87|450.47|452.87|450.47|452.55|450.15|0
1650556850000|2022-04-21 16:00:50|452.71|450.31|452.22|449.82|452.71|450.31|452.22|449.82|0
1650556860000|2022-04-21 16:01:00|452.06|449.66|452.38|449.98|452.38|449.98|452.06|449.66|0
1650556870000|2022-04-21 16:01:10|452.55|450.15|452.55|450.15|452.55|450.15|452.22|449.82|0
1650556880000|2022-04-21 16:01:20|452.71|450.31|452.78|450.38|452.78|450.38|452.55|450.15|0
1650556890000|2022-04-21 16:01:30|452.71|450.31|453.35|450.95|453.35|450.95|452.71|450.31|0
1650556900000|2022-04-21 16:01:40|453.51|451.11|453.35|450.95|453.51|451.11|453.35|450.95|0
1650556910000|2022-04-21 16:01:50|453.51|451.11|453.67|451.27|453.83|451.43|453.51|451.11|0
1650556920000|2022-04-21 16:02:00|453.51|451.11|453.67|451.27|453.67|451.27|453.51|451.11|0
1650556930000|2022-04-21 16:02:10|453.83|451.43|453.99|451.59|454.15|451.75|453.83|451.43|0
1650556940000|2022-04-21 16:02:20|454.32|451.92|453.37|450.97|454.48|452.08|453.37|450.97|0
1650556950000|2022-04-21 16:02:30|454.56|452.16|454.08|451.68|454.72|452.32|454.08|451.68|0
1650556960000|2022-04-21 16:02:40|453.59|451.19|454.24|451.84|454.24|451.84|453.59|451.19|0
1650556970000|2022-04-21 16:02:50|454.08|451.68|453.91|451.51|454.4|452|453.91|451.51|0
1650556980000|2022-04-21 16:03:00|453.43|451.03|453.43|451.03|453.59|451.19|453.43|451.03|0
1650556990000|2022-04-21 16:03:10|453.59|451.19|453.27|450.87|453.59|451.19|453.27|450.87|0
1650557000000|2022-04-21 16:03:20|453.43|451.03|453.27|450.87|453.43|451.03|453.11|450.71|0
1650557010000|2022-04-21 16:03:30|453.43|451.03|452.79|450.39|453.43|451.03|452.79|450.39|0
1650557020000|2022-04-21 16:03:40|452.63|450.23|451.34|448.94|452.63|450.23|451.18|448.78|0
1650557030000|2022-04-21 16:03:50|451.42|449.02|451.02|448.62|451.42|449.02|451.02|448.62|0
1650557040000|2022-04-21 16:04:00|450.7|448.3|450.06|447.66|450.7|448.3|450.06|447.66|0
1650557050000|2022-04-21 16:04:10|449.74|447.34|449.81|447.41|450.06|447.66|449.74|447.34|0
1650557060000|2022-04-21 16:04:20|449.9|447.5|449.74|447.34|449.9|447.5|449.74|447.34|0
1650557070000|2022-04-21 16:04:30|450.06|447.66|450.38|447.98|450.38|447.98|450.06|447.66|0
1650557080000|2022-04-21 16:04:40|449.74|447.34|450.06|447.66|450.06|447.66|449.65|447.25|0
1650557090000|2022-04-21 16:04:50|450.22|447.82|450.06|447.66|450.22|447.82|450.06|447.66|0
1650557100000|2022-04-21 16:05:00|449.58|447.18|450.06|447.66|450.06|447.66|449.58|447.18|0
1650557110000|2022-04-21 16:05:10|450.22|447.82|450.7|448.3|450.7|448.3|450.22|447.82|0
1650557120000|2022-04-21 16:05:20|450.54|448.14|451.34|448.94|451.34|448.94|450.54|448.14|0
1650557130000|2022-04-21 16:05:30|451.18|448.78|451.34|448.94|451.34|448.94|451.18|448.78|0
1650557140000|2022-04-21 16:05:40|451.5|449.1|451.34|448.94|451.5|449.1|451.34|448.94|0
1650557150000|2022-04-21 16:05:50|451.02|448.62|451.18|448.78|451.34|448.94|451.02|448.62|0
1650557160000|2022-04-21 16:06:00|451.34|448.94|451.02|448.62|451.5|449.1|451.02|448.62|0
1650557170000|2022-04-21 16:06:10|451.34|448.94|451.5|449.1|451.5|449.1|451.18|448.78|0
1650557180000|2022-04-21 16:06:20|451.42|449.02|451.34|448.94|451.42|449.02|451.34|448.94|0
1650557190000|2022-04-21 16:06:30|451.5|449.1|452.63|450.23|452.79|450.39|451.5|449.1|0
1650557200000|2022-04-21 16:06:40|452.47|450.07|452.54|450.14|452.54|450.14|452.47|450.07|0
1650557210000|2022-04-21 16:06:50|452.47|450.07|451.66|449.26|452.47|450.07|451.66|449.26|0
1650557220000|2022-04-21 16:07:00|451.34|448.94|450.86|448.46|451.34|448.94|450.86|448.46|0
1650557230000|2022-04-21 16:07:10|450.38|447.98|450.38|447.98|450.38|447.98|450.06|447.66|0
1650557240000|2022-04-21 16:07:20|450.22|447.82|449.74|447.34|450.22|447.82|449.74|447.34|0
1650557250000|2022-04-21 16:07:30|449.9|447.5|450.45|448.05|450.45|448.05|449.9|447.5|0
1650557260000|2022-04-21 16:07:40|450.7|448.3|450.06|447.66|450.7|448.3|450.06|447.66|0
1650557270000|2022-04-21 16:07:50|449.9|447.5|450.06|447.66|450.06|447.66|449.81|447.41|0
1650557280000|2022-04-21 16:08:00|449.9|447.5|449.9|447.5|449.9|447.5|449.9|447.5|0
1650557290000|2022-04-21 16:08:10|450.06|447.66|449.9|447.5|450.22|447.82|449.9|447.5|0
1650557300000|2022-04-21 16:08:20|450.06|447.66|450.38|447.98|450.38|447.98|450.06|447.66|0
1650557310000|2022-04-21 16:08:30|450.22|447.82|450.06|447.66|450.54|448.14|450.06|447.66|0
1650557320000|2022-04-21 16:08:40|450.13|447.73|450.7|448.3|450.7|448.3|450.13|447.73|0
1650557330000|2022-04-21 16:08:50|451.02|448.62|451.02|448.62|451.02|448.62|450.93|448.53|0
1650557340000|2022-04-21 16:09:00|450.86|448.46|449.73|447.33|450.86|448.46|449.73|447.33|0
1650557350000|2022-04-21 16:09:10|449.41|447.01|449.57|447.17|449.57|447.17|449.41|447.01|0
1650557360000|2022-04-21 16:09:20|449.41|447.01|449.41|447.01|449.73|447.33|449.41|447.01|0
1650557370000|2022-04-21 16:09:30|449.25|446.85|449.01|446.61|449.25|446.85|449.01|446.61|0
1650557380000|2022-04-21 16:09:40|448.93|446.53|448.93|446.53|448.93|446.53|448.77|446.37|0
1650557390000|2022-04-21 16:09:50|449.09|446.69|449.41|447.01|449.41|447.01|449.09|446.69|0
1650557400000|2022-04-21 16:10:00|449.25|446.85|448.93|446.53|449.25|446.85|448.93|446.53|0
1650557420000|2022-04-21 16:10:20|449.25|446.85|449.01|446.61|449.41|447.01|449.01|446.61|0
1650557430000|2022-04-21 16:10:30|448.93|446.53|448.29|445.89|448.93|446.53|448.29|445.89|0
1650557440000|2022-04-21 16:10:40|447.81|445.41|447.81|445.41|447.81|445.41|447.49|445.09|0
1650557450000|2022-04-21 16:10:50|448.13|445.73|448.61|446.21|448.61|446.21|448.13|445.73|0
1650557460000|2022-04-21 16:11:00|448.77|446.37|449.25|446.85|449.41|447.01|448.77|446.37|0
1650557470000|2022-04-21 16:11:10|449.41|447.01|449.41|447.01|449.41|447.01|449.25|446.85|0
1650557480000|2022-04-21 16:11:20|449.73|447.33|450.54|448.14|450.86|448.46|449.73|447.33|0
1650557490000|2022-04-21 16:11:30|450.7|448.3|450.38|447.98|450.7|448.3|450.21|447.81|0
1650557500000|2022-04-21 16:11:40|450.21|447.81|451.02|448.62|451.02|448.62|450.21|447.81|0
1650557510000|2022-04-21 16:11:50|450.86|448.46|450.86|448.46|450.86|448.46|450.7|448.3|0
1650557520000|2022-04-21 16:12:00|450.7|448.3|450.54|448.14|451.02|448.62|450.54|448.14|0
1650557530000|2022-04-21 16:12:10|450.86|448.46|450.37|447.97|450.86|448.46|450.37|447.97|0
1650557540000|2022-04-21 16:12:20|450.86|448.46|450.05|447.65|450.86|448.46|450.05|447.65|0
1650557550000|2022-04-21 16:12:30|449.73|447.33|449.73|447.33|450.05|447.65|449.73|447.33|0
1650557560000|2022-04-21 16:12:40|449.81|447.41|449.81|447.41|449.89|447.49|449.73|447.33|0
1650557570000|2022-04-21 16:12:50|449.73|447.33|449.73|447.33|450.05|447.65|449.73|447.33|0
1650557580000|2022-04-21 16:13:00|449.57|447.17|448.93|446.53|449.57|447.17|448.93|446.53|0
1650557590000|2022-04-21 16:13:10|449.09|446.69|448.77|446.37|449.09|446.69|448.77|446.37|0
1650557600000|2022-04-21 16:13:20|448.61|446.21|448.61|446.21|448.61|446.21|448.61|446.21|0
1650557610000|2022-04-21 16:13:30|448.77|446.37|448.13|445.73|448.77|446.37|448.13|445.73|0
1650557620000|2022-04-21 16:13:40|448.29|445.89|447.17|444.77|448.29|445.89|447.17|444.77|0
1650557630000|2022-04-21 16:13:50|447.33|444.93|447.97|445.57|447.97|445.57|447.33|444.93|0
1650557640000|2022-04-21 16:14:00|448.13|445.73|447.81|445.41|448.29|445.89|447.81|445.41|0
1650557650000|2022-04-21 16:14:10|447.97|445.57|448.45|446.05|448.45|446.05|447.97|445.57|0
1650557660000|2022-04-21 16:14:20|448.61|446.21|448.93|446.53|448.93|446.53|448.45|446.05|0
1650557670000|2022-04-21 16:14:30|449.41|447.01|449.25|446.85|449.41|447.01|449.25|446.85|0
1650557680000|2022-04-21 16:14:40|449.41|447.01|448.93|446.53|449.41|447.01|448.93|446.53|0
1650557690000|2022-04-21 16:14:50|449.09|446.69|449.09|446.69|449.25|446.85|448.93|446.53|0
1650557700000|2022-04-21 16:15:00|448.61|446.21|449.17|446.77|449.17|446.77|448.61|446.21|0
1650557710000|2022-04-21 16:15:10|448.93|446.53|449.09|446.69|449.41|447.01|448.93|446.53|0
1650557720000|2022-04-21 16:15:20|449.41|447.01|449.57|447.17|449.57|447.17|449.41|447.01|0
1650557730000|2022-04-21 16:15:30|449.73|447.33|449.73|447.33|449.73|447.33|449.73|447.33|0
1650557740000|2022-04-21 16:15:40|449.65|447.25|449.73|447.33|449.89|447.49|449.65|447.25|0
1650557750000|2022-04-21 16:15:50|449.57|447.17|449.25|446.85|449.57|447.17|449.25|446.85|0
1650557760000|2022-04-21 16:16:00|449.41|447.01|448.93|446.53|449.41|447.01|448.77|446.37|0
1650557770000|2022-04-21 16:16:10|448.69|446.29|448.61|446.21|448.77|446.37|448.61|446.21|0
1650557780000|2022-04-21 16:16:20|448.93|446.53|448.61|446.21|448.93|446.53|448.45|446.05|0
1650557790000|2022-04-21 16:16:30|448.45|446.05|448.13|445.73|448.45|446.05|448.13|445.73|0
1650557800000|2022-04-21 16:16:40|448.29|445.89|448.45|446.05|448.45|446.05|448.29|445.89|0
1650557810000|2022-04-21 16:16:50|448.29|445.89|448.53|446.13|448.61|446.21|448.29|445.89|0
1650557820000|2022-04-21 16:17:00|448.61|446.21|449.09|446.69|449.09|446.69|448.61|446.21|0
1650557830000|2022-04-21 16:17:10|449.25|446.85|449.25|446.85|449.57|447.17|449.25|446.85|0
1650557840000|2022-04-21 16:17:20|448.93|446.53|449.09|446.69|449.09|446.69|448.77|446.37|0
1650557850000|2022-04-21 16:17:30|449.41|447.01|449.73|447.33|449.73|447.33|449.41|447.01|0
1650557860000|2022-04-21 16:17:40|449.57|447.17|448.61|446.21|449.57|447.17|448.61|446.21|0
1650557870000|2022-04-21 16:17:50|448.45|446.05|448.77|446.37|448.77|446.37|448.45|446.05|0
1650557880000|2022-04-21 16:18:00|448.61|446.21|448.21|445.81|448.61|446.21|448.21|445.81|0
1650557890000|2022-04-21 16:18:10|448.13|445.73|448.13|445.73|448.29|445.89|447.97|445.57|0
1650557900000|2022-04-21 16:18:20|448.45|446.05|448.29|445.89|448.45|446.05|448.29|445.89|0
1650557910000|2022-04-21 16:18:30|448.61|446.21|449.09|446.69|449.09|446.69|448.61|446.21|0
1650557920000|2022-04-21 16:18:40|449.57|447.17|449.41|447.01|449.57|447.17|449.41|447.01|0
1650557930000|2022-04-21 16:18:50|449.57|447.17|449.73|447.33|449.73|447.33|449.57|447.17|0
1650557940000|2022-04-21 16:19:00|449.57|447.17|450.69|448.29|451.01|448.61|449.57|447.17|0
1650557950000|2022-04-21 16:19:10|451.01|448.61|450.85|448.45|451.01|448.61|450.69|448.29|0
1650557960000|2022-04-21 16:19:20|451.01|448.61|450.53|448.13|451.01|448.61|450.53|448.13|0
1650557970000|2022-04-21 16:19:30|450.21|447.81|450.05|447.65|450.21|447.81|450.05|447.65|0
1650557980000|2022-04-21 16:19:40|450.21|447.81|450.05|447.65|450.21|447.81|449.89|447.49|0
1650557990000|2022-04-21 16:19:50|450.69|448.29|450.69|448.29|450.69|448.29|450.69|448.29|0
1650558000000|2022-04-21 16:20:00|450.29|447.89|449.89|447.49|450.29|447.89|449.89|447.49|0
1650558010000|2022-04-21 16:20:10|450.21|447.81|450.53|448.13|450.69|448.29|450.21|447.81|0
1650558020000|2022-04-21 16:20:20|450.85|448.45|451.01|448.61|451.01|448.61|450.85|448.45|0
1650558030000|2022-04-21 16:20:30|451.17|448.77|451.01|448.61|451.33|448.93|451.01|448.61|0
1650558040000|2022-04-21 16:20:40|450.53|448.13|450.21|447.81|450.53|448.13|450.21|447.81|0
1650558050000|2022-04-21 16:20:50|450.05|447.65|450.05|447.65|450.21|447.81|449.89|447.49|0
1650558060000|2022-04-21 16:21:00|449.89|447.49|449.73|447.33|449.89|447.49|449.57|447.17|0
1650558070000|2022-04-21 16:21:10|450.05|447.65|450.37|447.97|450.45|448.05|449.89|447.49|0
1650558080000|2022-04-21 16:21:20|450.05|447.65|449.89|447.49|450.21|447.81|449.89|447.49|0
1650558090000|2022-04-21 16:21:30|449.73|447.33|449.57|447.17|449.89|447.49|449.57|447.17|0
1650558100000|2022-04-21 16:21:40|449.41|447.01|448.61|446.21|449.41|447.01|448.61|446.21|0
1650558110000|2022-04-21 16:21:50|448.45|446.05|448.29|445.89|448.45|446.05|448.13|445.73|0
1650558120000|2022-04-21 16:22:00|447.97|445.57|447.97|445.57|448.13|445.73|447.97|445.57|0
1650558130000|2022-04-21 16:22:10|448.13|445.73|448.45|446.05|448.61|446.21|448.13|445.73|0
1650558140000|2022-04-21 16:22:20|448.29|445.89|447.97|445.57|448.29|445.89|447.97|445.57|0
1650558150000|2022-04-21 16:22:30|448.13|445.73|448.13|445.73|448.13|445.73|447.97|445.57|0
1650558160000|2022-04-21 16:22:40|448.29|445.89|448.45|446.05|448.45|446.05|448.29|445.89|0
1650558170000|2022-04-21 16:22:50|448.61|446.21|447.97|445.57|448.61|446.21|447.97|445.57|0
1650558180000|2022-04-21 16:23:00|447.65|445.25|446.53|444.13|447.65|445.25|446.53|444.13|0
1650558190000|2022-04-21 16:23:10|446.85|444.45|447.97|445.57|447.97|445.57|446.85|444.45|0
1650558200000|2022-04-21 16:23:20|447.65|445.25|448.13|445.73|448.13|445.73|447.49|445.09|0
1650558210000|2022-04-21 16:23:30|447.49|445.09|447.17|444.77|447.49|445.09|447.17|444.77|0
1650558220000|2022-04-21 16:23:40|447.49|445.09|447.65|445.25|447.65|445.25|447.33|444.93|0
1650558230000|2022-04-21 16:23:50|447.81|445.41|447.17|444.77|447.81|445.41|447.17|444.77|0
1650558240000|2022-04-21 16:24:00|447.01|444.61|447.33|444.93|447.33|444.93|447.01|444.61|0
1650558250000|2022-04-21 16:24:10|447.17|444.77|447.81|445.41|447.81|445.41|447.17|444.77|0
1650558260000|2022-04-21 16:24:20|447.97|445.57|447.01|444.61|447.97|445.57|447.01|444.61|0
1650558270000|2022-04-21 16:24:30|446.85|444.45|446.37|443.97|446.85|444.45|446.37|443.97|0
1650558280000|2022-04-21 16:24:40|446.21|443.81|446.85|444.45|446.85|444.45|446.21|443.81|0
1650558290000|2022-04-21 16:24:50|446.53|444.13|446.37|443.97|446.53|444.13|446.37|443.97|0
1650558300000|2022-04-21 16:25:00|446.21|443.81|446.28|443.88|446.37|443.97|446.21|443.81|0
1650558310000|2022-04-21 16:25:10|446.37|443.97|446.21|443.81|446.37|443.97|446.21|443.81|0
1650558320000|2022-04-21 16:25:20|446.69|444.29|446.37|443.97|446.85|444.45|446.37|443.97|0
1650558330000|2022-04-21 16:25:30|445.89|443.49|446.37|443.97|446.37|443.97|445.89|443.49|0
1650558340000|2022-04-21 16:25:40|446.21|443.81|445.57|443.17|446.21|443.81|445.57|443.17|0
1650558350000|2022-04-21 16:25:50|446.37|443.97|446.53|444.13|446.69|444.29|446.37|443.97|0
1650558360000|2022-04-21 16:26:00|446.69|444.29|446.53|444.13|447.01|444.61|446.53|444.13|0
1650558370000|2022-04-21 16:26:10|446.85|444.45|446.85|444.45|446.85|444.45|446.69|444.29|0
1650558380000|2022-04-21 16:26:20|447.33|444.93|447.65|445.25|447.65|445.25|447.33|444.93|0
1650558390000|2022-04-21 16:26:30|447.49|445.09|447.33|444.93|447.49|445.09|447.33|444.93|0
1650558400000|2022-04-21 16:26:40|447.56|445.16|447.97|445.57|447.97|445.57|447.56|445.16|0
1650558410000|2022-04-21 16:26:50|448.29|445.89|448.29|445.89|448.68|446.28|448.29|445.89|0
1650558420000|2022-04-21 16:27:00|447.88|445.48|448.13|445.73|448.29|445.89|447.81|445.41|0
1650558430000|2022-04-21 16:27:10|447.96|445.56|448.36|445.96|448.36|445.96|447.96|445.56|0
1650558440000|2022-04-21 16:27:20|448.12|445.72|448.52|446.12|448.52|446.12|448.12|445.72|0
1650558450000|2022-04-21 16:27:30|448.61|446.21|448.28|445.88|448.77|446.37|448.28|445.88|0
1650558460000|2022-04-21 16:27:40|448.77|446.37|448.6|446.2|448.77|446.37|448.6|446.2|0
1650558470000|2022-04-21 16:27:50|448.44|446.04|448.76|446.36|448.76|446.36|448.36|445.96|0
1650558480000|2022-04-21 16:28:00|448.6|446.2|448.93|446.53|449.09|446.69|448.6|446.2|0
1650558490000|2022-04-21 16:28:10|449.09|446.69|448.44|446.04|449.09|446.69|448.44|446.04|0
1650558500000|2022-04-21 16:28:20|448.28|445.88|448.44|446.04|448.44|446.04|448.28|445.88|0
1650558510000|2022-04-21 16:28:30|448.68|446.28|448.28|445.88|448.76|446.36|448.28|445.88|0
1650558520000|2022-04-21 16:28:40|447.96|445.56|447.96|445.56|447.96|445.56|447.96|445.56|0
1650558530000|2022-04-21 16:28:50|447.64|445.24|447.64|445.24|447.64|445.24|447.32|444.92|0
1650558540000|2022-04-21 16:29:00|447.48|445.08|447|444.6|447.48|445.08|447|444.6|0
1650558550000|2022-04-21 16:29:10|447.32|444.92|447.24|444.84|447.32|444.92|447.08|444.68|0
1650558560000|2022-04-21 16:29:20|447.48|445.08|447.24|444.84|447.48|445.08|447|444.6|0
1650558570000|2022-04-21 16:29:30|447.8|445.4|447.64|445.24|447.8|445.4|447.64|445.24|0
1650558580000|2022-04-21 16:29:40|447.32|444.92|446.68|444.28|447.48|445.08|446.68|444.28|0
1650558590000|2022-04-21 16:29:50|446.52|444.12|446.37|443.97|446.52|444.12|446.28|443.88|0
1650558600000|2022-04-21 16:30:00|446.21|443.81|446.68|444.28|447|444.6|446.21|443.81|0
1650558610000|2022-04-21 16:30:10|446.52|444.12|446.36|443.96|446.68|444.28|446.36|443.96|0
1650558620000|2022-04-21 16:30:20|446.52|444.12|447|444.6|447|444.6|446.52|444.12|0
1650558630000|2022-04-21 16:30:30|447.16|444.76|447.16|444.76|447.32|444.92|446.84|444.44|0
1650558640000|2022-04-21 16:30:40|447.32|444.92|447.32|444.92|447.32|444.92|447.32|444.92|0
1650558650000|2022-04-21 16:30:50|447.48|445.08|446.68|444.28|447.48|445.08|446.68|444.28|0
1650558660000|2022-04-21 16:31:00|446.52|444.12|446.2|443.8|446.52|444.12|446.2|443.8|0
1650558670000|2022-04-21 16:31:10|446.05|443.65|445.73|443.33|446.05|443.65|445.73|443.33|0
1650558680000|2022-04-21 16:31:20|445.57|443.17|446.05|443.65|446.05|443.65|445.57|443.17|0
1650558690000|2022-04-21 16:31:30|445.73|443.33|445.89|443.49|445.89|443.49|445.57|443.17|0
1650558700000|2022-04-21 16:31:40|446.2|443.8|445.89|443.49|446.2|443.8|445.89|443.49|0
1650558710000|2022-04-21 16:31:50|446.04|443.64|445.96|443.56|446.2|443.8|445.96|443.56|0
1650558720000|2022-04-21 16:32:00|445.73|443.33|445.89|443.49|446.04|443.64|445.57|443.17|0
1650558730000|2022-04-21 16:32:10|446.2|443.8|446.36|443.96|446.36|443.96|446.2|443.8|0
1650558740000|2022-04-21 16:32:20|446.68|444.28|446.68|444.28|446.68|444.28|446.36|443.96|0
1650558750000|2022-04-21 16:32:30|447.16|444.76|447.48|445.08|447.48|445.08|447.16|444.76|0
1650558760000|2022-04-21 16:32:40|447.64|445.24|447.96|445.56|447.96|445.56|447.64|445.24|0
1650558770000|2022-04-21 16:32:50|447.64|445.24|448.75|446.35|448.75|446.35|446.04|443.64|0
1650558780000|2022-04-21 16:33:00|448.59|446.19|448.27|445.87|448.59|446.19|448.27|445.87|0
1650558790000|2022-04-21 16:33:10|448.59|446.19|448.75|446.35|448.75|446.35|448.59|446.19|0
1650558800000|2022-04-21 16:33:20|448.91|446.51|449.07|446.67|449.07|446.67|448.91|446.51|0
1650558810000|2022-04-21 16:33:30|449.23|446.83|449.23|446.83|449.55|447.15|449.23|446.83|0
1650558820000|2022-04-21 16:33:40|449.55|447.15|449.55|447.15|449.55|447.15|449.39|446.99|0
1650558830000|2022-04-21 16:33:50|449.39|446.99|449.55|447.15|449.55|447.15|449.39|446.99|0
1650558840000|2022-04-21 16:34:00|450.03|447.63|450.35|447.95|450.35|447.95|449.87|447.47|0
1650558850000|2022-04-21 16:34:10|450.03|447.63|450.67|448.27|450.67|448.27|450.03|447.63|0
1650558860000|2022-04-21 16:34:20|450.83|448.43|450.99|448.59|450.99|448.59|450.83|448.43|0
1650558870000|2022-04-21 16:34:30|451.15|448.75|450.83|448.43|451.15|448.75|450.83|448.43|0
1650558880000|2022-04-21 16:34:40|450.67|448.27|450.35|447.95|450.67|448.27|450.35|447.95|0
1650558890000|2022-04-21 16:34:50|450.19|447.79|450.11|447.71|450.19|447.79|450.03|447.63|0
1650558900000|2022-04-21 16:35:00|449.87|447.47|450.35|447.95|450.35|447.95|449.71|447.31|0
1650558910000|2022-04-21 16:35:10|450.67|448.27|451.15|448.75|451.15|448.75|450.67|448.27|0
1650558920000|2022-04-21 16:35:20|451.47|449.07|451.47|449.07|451.47|449.07|450.99|448.59|0
1650558930000|2022-04-21 16:35:30|451.39|448.99|451.31|448.91|451.47|449.07|451.31|448.91|0
1650558940000|2022-04-21 16:35:40|451.47|449.07|450.99|448.59|451.47|449.07|450.99|448.59|0
1650558950000|2022-04-21 16:35:50|451.15|448.75|451.79|449.39|451.95|449.55|451.15|448.75|0
1650558960000|2022-04-21 16:36:00|451.63|449.23|451.47|449.07|451.63|449.23|451.15|448.75|0
1650558970000|2022-04-21 16:36:10|451.79|449.39|451.15|448.75|451.79|449.39|451.15|448.75|0
1650558980000|2022-04-21 16:36:20|450.99|448.59|450.99|448.59|450.99|448.59|450.83|448.43|0
1650558990000|2022-04-21 16:36:30|450.83|448.43|450.99|448.59|451.15|448.75|450.83|448.43|0
1650559000000|2022-04-21 16:36:40|451.15|448.75|451.47|449.07|451.47|449.07|451.15|448.75|0
1650559010000|2022-04-21 16:36:50|451.31|448.91|451.15|448.75|451.63|449.23|451.15|448.75|0
1650559020000|2022-04-21 16:37:00|450.99|448.59|450.58|448.18|450.99|448.59|450.58|448.18|0
1650559030000|2022-04-21 16:37:10|450.35|447.95|449.78|447.38|450.35|447.95|449.78|447.38|0
1650559040000|2022-04-21 16:37:20|449.87|447.47|449.71|447.31|449.87|447.47|449.71|447.31|0
1650559050000|2022-04-21 16:37:30|449.55|447.15|449.55|447.15|449.55|447.15|449.39|446.99|0
1650559060000|2022-04-21 16:37:40|449.39|446.99|449.39|446.99|449.55|447.15|449.39|446.99|0
1650559070000|2022-04-21 16:37:50|449.23|446.83|449.55|447.15|449.55|447.15|449.23|446.83|0
1650559080000|2022-04-21 16:38:00|449.39|446.99|449.07|446.67|449.39|446.99|449.07|446.67|0
1650559090000|2022-04-21 16:38:10|448.91|446.51|449.14|446.74|449.23|446.83|448.91|446.51|0
1650559100000|2022-04-21 16:38:20|448.91|446.51|448.59|446.19|448.91|446.51|448.43|446.03|0
1650559110000|2022-04-21 16:38:30|448.27|445.87|448.43|446.03|448.43|446.03|448.11|445.71|0
1650559120000|2022-04-21 16:38:40|448.11|445.71|447.95|445.55|448.43|446.03|447.95|445.55|0
1650559130000|2022-04-21 16:38:50|447.79|445.39|447.63|445.23|447.79|445.39|447.31|444.91|0
1650559140000|2022-04-21 16:39:00|447.95|445.55|447.95|445.55|448.11|445.71|447.79|445.39|0
1650559150000|2022-04-21 16:39:10|448.11|445.71|448.43|446.03|448.43|446.03|448.11|445.71|0
1650559160000|2022-04-21 16:39:20|448.91|446.51|448.91|446.51|448.91|446.51|448.75|446.35|0
1650559170000|2022-04-21 16:39:30|449.07|446.67|449.39|446.99|449.39|446.99|449.07|446.67|0
1650559180000|2022-04-21 16:39:40|449.07|446.67|448.91|446.51|449.07|446.67|448.91|446.51|0
1650559190000|2022-04-21 16:39:50|448.75|446.35|448.11|445.71|448.75|446.35|448.11|445.71|0
1650559200000|2022-04-21 16:40:00|448.43|446.03|448.75|446.35|448.75|446.35|448.43|446.03|0
1650559210000|2022-04-21 16:40:10|449.07|446.67|448.91|446.51|449.23|446.83|448.91|446.51|0
1650559220000|2022-04-21 16:40:20|449.07|446.67|449.55|447.15|449.55|447.15|449.07|446.67|0
1650559230000|2022-04-21 16:40:30|449.71|447.31|450.03|447.63|450.03|447.63|449.71|447.31|0
1650559240000|2022-04-21 16:40:40|450.19|447.79|450.19|447.79|450.35|447.95|450.03|447.63|0
1650559250000|2022-04-21 16:40:50|450.58|448.18|450.35|447.95|450.58|448.18|450.35|447.95|0
1650559260000|2022-04-21 16:41:00|450.19|447.79|450.51|448.11|450.51|448.11|450.19|447.79|0
1650559270000|2022-04-21 16:41:10|450.03|447.63|449.71|447.31|450.03|447.63|449.71|447.31|0
1650559280000|2022-04-21 16:41:20|449.55|447.15|449.71|447.31|449.71|447.31|449.54|447.14|0
1650559290000|2022-04-21 16:41:30|449.87|447.47|449.7|447.3|449.87|447.47|449.54|447.14|0
1650559300000|2022-04-21 16:41:40|449.87|447.47|449.7|447.3|449.87|447.47|449.54|447.14|0
1650559310000|2022-04-21 16:41:50|449.86|447.46|450.19|447.79|450.19|447.79|449.7|447.3|0
1650559320000|2022-04-21 16:42:00|449.86|447.46|449.86|447.46|450.03|447.63|449.7|447.3|0
1650559330000|2022-04-21 16:42:10|450.35|447.95|450.35|447.95|450.51|448.11|450.35|447.95|0
1650559340000|2022-04-21 16:42:20|450.02|447.62|449.22|446.82|450.02|447.62|449.22|446.82|0
1650559350000|2022-04-21 16:42:30|449.38|446.98|449.06|446.66|449.38|446.98|449.06|446.66|0
1650559360000|2022-04-21 16:42:40|449.22|446.82|448.9|446.5|449.22|446.82|448.9|446.5|0
1650559370000|2022-04-21 16:42:50|448.74|446.34|447.95|445.55|448.74|446.34|447.95|445.55|0
1650559380000|2022-04-21 16:43:00|447.79|445.39|447.79|445.39|447.95|445.55|447.79|445.39|0
1650559390000|2022-04-21 16:43:10|447.63|445.23|447.54|445.14|447.63|445.23|447.54|445.14|0
1650559400000|2022-04-21 16:43:20|447.63|445.23|448.1|445.7|448.1|445.7|447.47|445.07|0
1650559410000|2022-04-21 16:43:30|448.42|446.02|447.78|445.38|448.42|446.02|447.78|445.38|0
1650559420000|2022-04-21 16:43:40|448.1|445.7|448.26|445.86|448.26|445.86|448.1|445.7|0
1650559430000|2022-04-21 16:43:50|448.1|445.7|448.42|446.02|448.42|446.02|448.1|445.7|0
1650559440000|2022-04-21 16:44:00|448.1|445.7|447.94|445.54|448.1|445.7|447.63|445.23|0
1650559450000|2022-04-21 16:44:10|447.86|445.46|448.42|446.02|448.42|446.02|447.78|445.38|0
1650559460000|2022-04-21 16:44:20|448.26|445.86|448.26|445.86|448.42|446.02|448.1|445.7|0
1650559470000|2022-04-21 16:44:30|448.1|445.7|448.26|445.86|448.26|445.86|448.1|445.7|0
1650559480000|2022-04-21 16:44:40|448.34|445.94|448.74|446.34|448.74|446.34|448.34|445.94|0
1650559490000|2022-04-21 16:44:50|448.9|446.5|448.98|446.58|448.98|446.58|448.9|446.5|0
1650559500000|2022-04-21 16:45:00|448.9|446.5|448.9|446.5|449.06|446.66|448.66|446.26|0
1650559510000|2022-04-21 16:45:10|448.26|445.86|447.94|445.54|448.26|445.86|447.78|445.38|0
1650559520000|2022-04-21 16:45:20|448.1|445.7|448.9|446.5|448.9|446.5|448.1|445.7|0
1650559530000|2022-04-21 16:45:30|448.42|446.02|448.42|446.02|448.42|446.02|448.42|446.02|0
1650559540000|2022-04-21 16:45:40|448.34|445.94|448.1|445.7|448.34|445.94|448.1|445.7|0
1650559550000|2022-04-21 16:45:50|448.26|445.86|448.42|446.02|448.42|446.02|448.26|445.86|0
1650559560000|2022-04-21 16:46:00|447.94|445.54|447.78|445.38|447.94|445.54|447.62|445.22|0
1650559570000|2022-04-21 16:46:10|447.7|445.3|446.51|444.11|447.78|445.38|446.51|444.11|0
1650559580000|2022-04-21 16:46:20|444.91|442.51|445.87|443.47|446.03|443.63|444.91|442.51|0
1650559590000|2022-04-21 16:46:30|446.51|444.11|446.51|444.11|446.67|444.27|446.51|444.11|0
1650559600000|2022-04-21 16:46:40|446.99|444.59|447.78|445.38|447.78|445.38|446.99|444.59|0
1650559610000|2022-04-21 16:46:50|447.62|445.22|449.38|446.98|449.38|446.98|447.62|445.22|0
1650559620000|2022-04-21 16:47:00|450.02|447.62|449.86|447.46|450.02|447.62|449.86|447.46|0
1650559630000|2022-04-21 16:47:10|449.54|447.14|449.22|446.82|449.86|447.46|449.22|446.82|0
1650559640000|2022-04-21 16:47:20|449.38|446.98|449.86|447.46|449.86|447.46|449.38|446.98|0
1650559650000|2022-04-21 16:47:30|449.14|446.74|449.38|446.98|449.38|446.98|449.14|446.74|0
1650559660000|2022-04-21 16:47:40|449.22|446.82|448.74|446.34|449.22|446.82|448.74|446.34|0
1650559670000|2022-04-21 16:47:50|449.06|446.66|449.06|446.66|449.06|446.66|448.9|446.5|0
1650559680000|2022-04-21 16:48:00|448.9|446.5|448.26|445.86|448.9|446.5|448.26|445.86|0
1650559690000|2022-04-21 16:48:10|448.1|445.7|447.94|445.54|448.1|445.7|447.94|445.54|0
1650559700000|2022-04-21 16:48:20|447.78|445.38|447.62|445.22|447.78|445.38|447.62|445.22|0
1650559710000|2022-04-21 16:48:30|447.94|445.54|447.78|445.38|448.02|445.62|447.78|445.38|0
1650559720000|2022-04-21 16:48:40|447.62|445.22|447.78|445.38|447.78|445.38|447.46|445.06|0
1650559730000|2022-04-21 16:48:50|447.94|445.54|447.46|445.06|447.94|445.54|447.38|444.98|0
1650559740000|2022-04-21 16:49:00|447.3|444.9|446.9|444.5|447.46|445.06|446.9|444.5|0
1650559750000|2022-04-21 16:49:10|446.82|444.42|445.39|442.99|446.82|444.42|445.39|442.99|0
1650559760000|2022-04-21 16:49:20|445.07|442.67|445.47|443.07|445.47|443.07|445.07|442.67|0
1650559770000|2022-04-21 16:49:30|445.23|442.83|445.87|443.47|445.87|443.47|445.23|442.83|0
1650559780000|2022-04-21 16:49:40|445.47|443.07|445.71|443.31|445.71|443.31|445.23|442.83|0
1650559790000|2022-04-21 16:49:50|445.55|443.15|445.87|443.47|445.87|443.47|445.55|443.15|0
1650559800000|2022-04-21 16:50:00|445.62|443.22|444.59|442.19|445.62|443.22|444.59|442.19|0
1650559810000|2022-04-21 16:50:10|444.75|442.35|444.59|442.19|444.75|442.35|444.59|442.19|0
1650559820000|2022-04-21 16:50:20|444.67|442.27|444.75|442.35|444.91|442.51|444.67|442.27|0
1650559830000|2022-04-21 16:50:30|444.43|442.03|443.48|441.08|444.43|442.03|443.48|441.08|0
1650559840000|2022-04-21 16:50:40|443.64|441.24|443.64|441.24|443.64|441.24|443.48|441.08|0
1650559850000|2022-04-21 16:50:50|443.8|441.4|443.64|441.24|443.8|441.4|443.64|441.24|0
1650559860000|2022-04-21 16:51:00|443.48|441.08|442.12|439.72|443.48|441.08|442.12|439.72|0
1650559870000|2022-04-21 16:51:10|442.37|439.97|442.21|439.81|442.37|439.97|442.05|439.65|0
1650559880000|2022-04-21 16:51:20|442.37|439.97|442.52|440.12|442.52|440.12|442.37|439.97|0
1650559890000|2022-04-21 16:51:30|442.37|439.97|441.89|439.49|442.37|439.97|441.89|439.49|0
1650559900000|2022-04-21 16:51:40|441.81|439.41|441.73|439.33|441.81|439.41|441.73|439.33|0
1650559910000|2022-04-21 16:51:50|441.89|439.49|442.37|439.97|442.37|439.97|441.89|439.49|0
1650559920000|2022-04-21 16:52:00|442.52|440.12|442.37|439.97|442.52|440.12|442.37|439.97|0
1650559930000|2022-04-21 16:52:10|442.05|439.65|442.21|439.81|442.21|439.81|441.89|439.49|0
1650559940000|2022-04-21 16:52:20|441.89|439.49|442.37|439.97|442.37|439.97|441.89|439.49|0
1650559950000|2022-04-21 16:52:30|442.52|440.12|442.05|439.65|442.52|440.12|442.05|439.65|0
1650559960000|2022-04-21 16:52:40|442.21|439.81|441.73|439.33|442.21|439.81|441.73|439.33|0
1650559970000|2022-04-21 16:52:50|442.05|439.65|441.89|439.49|442.05|439.65|441.73|439.33|0
1650559980000|2022-04-21 16:53:00|441.57|439.17|441.49|439.09|441.57|439.17|441.49|439.09|0
1650559990000|2022-04-21 16:53:10|441.41|439.01|441.25|438.85|441.41|439.01|441.25|438.85|0
1650560000000|2022-04-21 16:53:20|441.1|438.7|440.78|438.38|441.1|438.7|440.78|438.38|0
1650560010000|2022-04-21 16:53:30|440.94|438.54|441.25|438.85|441.25|438.85|440.94|438.54|0
1650560020000|2022-04-21 16:53:40|441.41|439.01|441.73|439.33|441.73|439.33|441.41|439.01|0
1650560030000|2022-04-21 16:53:50|442.05|439.65|442.36|439.96|442.36|439.96|442.05|439.65|0
1650560040000|2022-04-21 16:54:00|442.21|439.81|441.89|439.49|442.21|439.81|441.89|439.49|0
1650560050000|2022-04-21 16:54:10|442.05|439.65|440.94|438.54|442.05|439.65|440.94|438.54|0
1650560060000|2022-04-21 16:54:20|441.09|438.69|441.09|438.69|441.09|438.69|441.09|438.69|0
1650560070000|2022-04-21 16:54:30|441.41|439.01|441.25|438.85|441.41|439.01|441.25|438.85|0
1650560080000|2022-04-21 16:54:40|441.41|439.01|440.94|438.54|441.41|439.01|440.94|438.54|0
1650560090000|2022-04-21 16:54:50|440.78|438.38|441.41|439.01|441.41|439.01|440.78|438.38|0
1650560100000|2022-04-21 16:55:00|441.25|438.85|440.94|438.54|441.25|438.85|440.94|438.54|0
1650560110000|2022-04-21 16:55:10|441.09|438.69|441.25|438.85|441.25|438.85|441.09|438.69|0
1650560120000|2022-04-21 16:55:20|441.09|438.69|441.57|439.17|441.57|439.17|441.09|438.69|0
1650560130000|2022-04-21 16:55:30|441.73|439.33|442.68|440.28|442.68|440.28|441.73|439.33|0
1650560140000|2022-04-21 16:55:40|443|440.6|443|440.6|443.16|440.76|443|440.6|0
1650560150000|2022-04-21 16:55:50|443.16|440.76|443.48|441.08|443.48|441.08|443|440.6|0
1650560160000|2022-04-21 16:56:00|443.64|441.24|443.63|441.23|443.79|441.39|443.48|441.08|0
1650560170000|2022-04-21 16:56:10|443.48|441.08|442.84|440.44|443.48|441.08|442.84|440.44|0
1650560180000|2022-04-21 16:56:20|442.92|440.52|443.16|440.76|443.16|440.76|442.84|440.44|0
1650560190000|2022-04-21 16:56:30|443|440.6|443|440.6|443|440.6|443|440.6|0
1650560200000|2022-04-21 16:56:40|442.84|440.44|442.68|440.28|442.84|440.44|442.52|440.12|0
1650560210000|2022-04-21 16:56:50|442.44|440.04|442.68|440.28|442.68|440.28|442.44|440.04|0
1650560220000|2022-04-21 16:57:00|442.52|440.12|442.36|439.96|442.52|440.12|442.2|439.8|0
1650560230000|2022-04-21 16:57:10|442.52|440.12|442.36|439.96|442.68|440.28|442.36|439.96|0
1650560240000|2022-04-21 16:57:20|442.52|440.12|442.52|440.12|442.52|440.12|442.36|439.96|0
1650560250000|2022-04-21 16:57:30|442.2|439.8|442.36|439.96|442.36|439.96|442.2|439.8|0
1650560260000|2022-04-21 16:57:40|442.28|439.88|442.2|439.8|442.36|439.96|442.2|439.8|0
1650560270000|2022-04-21 16:57:50|442.68|440.28|443.16|440.76|443.16|440.76|442.68|440.28|0
1650560280000|2022-04-21 16:58:00|443|440.6|442.68|440.28|443|440.6|442.68|440.28|0
1650560290000|2022-04-21 16:58:10|442.52|440.12|442.84|440.44|442.84|440.44|442.52|440.12|0
1650560300000|2022-04-21 16:58:20|442.68|440.28|442.6|440.2|442.68|440.28|442.52|440.12|0
1650560310000|2022-04-21 16:58:30|442.68|440.28|442.52|440.12|442.68|440.28|442.36|439.96|0
1650560320000|2022-04-21 16:58:40|442.36|439.96|441.89|439.49|442.36|439.96|441.89|439.49|0
1650560330000|2022-04-21 16:58:50|441.73|439.33|441.64|439.24|441.73|439.33|441.41|439.01|0
1650560340000|2022-04-21 16:59:00|442.04|439.64|441.25|438.85|442.04|439.64|441.25|438.85|0
1650560350000|2022-04-21 16:59:10|441.09|438.69|441.57|439.17|441.57|439.17|441.09|438.69|0
1650560360000|2022-04-21 16:59:20|441.41|439.01|441.57|439.17|441.57|439.17|441.41|439.01|0
1650560370000|2022-04-21 16:59:30|441.41|439.01|441.25|438.85|441.49|439.09|441.25|438.85|0
1650560380000|2022-04-21 16:59:40|441.09|438.69|441.25|438.85|441.25|438.85|441.09|438.69|0
1650560390000|2022-04-21 16:59:50|440.93|438.53|440.78|438.38|441.09|438.69|440.78|438.38|0
1650560400000|2022-04-21 17:00:00|440.3|437.9|440.93|438.53|440.93|438.53|440.3|437.9|0
1650560410000|2022-04-21 17:00:10|441.41|439.01|441.25|438.85|441.41|439.01|441.09|438.69|0
1650560420000|2022-04-21 17:00:20|441.09|438.69|440.62|438.22|441.09|438.69|440.62|438.22|0
1650560430000|2022-04-21 17:00:30|440.77|438.37|441.01|438.61|441.01|438.61|440.77|438.37|0
1650560440000|2022-04-21 17:00:40|441.09|438.69|440.77|438.37|441.33|438.93|440.77|438.37|0
1650560450000|2022-04-21 17:00:50|441.01|438.61|441.25|438.85|441.25|438.85|440.77|438.37|0
1650560460000|2022-04-21 17:01:00|441.64|439.24|441.57|439.17|441.64|439.24|441.41|439.01|0
1650560470000|2022-04-21 17:01:10|441.73|439.33|441.09|438.69|441.73|439.33|441.09|438.69|0
1650560480000|2022-04-21 17:01:20|440.62|438.22|440.3|437.9|440.77|438.37|440.3|437.9|0
1650560490000|2022-04-21 17:01:30|440.46|438.06|440.14|437.74|440.46|438.06|440.14|437.74|0
1650560500000|2022-04-21 17:01:40|439.98|437.58|439.67|437.27|439.98|437.58|439.67|437.27|0
1650560510000|2022-04-21 17:01:50|439.51|437.11|439.98|437.58|440.14|437.74|439.51|437.11|0
1650560520000|2022-04-21 17:02:00|440.3|437.9|440.3|437.9|440.3|437.9|439.98|437.58|0
1650560530000|2022-04-21 17:02:10|440.46|438.06|440.46|438.06|440.77|438.37|440.46|438.06|0
1650560540000|2022-04-21 17:02:20|440.77|438.37|440.46|438.06|440.77|438.37|440.46|438.06|0
1650560550000|2022-04-21 17:02:30|440.62|438.22|440.93|438.53|440.93|438.53|440.62|438.22|0
1650560560000|2022-04-21 17:02:40|441.09|438.69|440.62|438.22|441.09|438.69|440.62|438.22|0
1650560570000|2022-04-21 17:02:50|440.46|438.06|440.46|438.06|440.62|438.22|440.46|438.06|0
1650560580000|2022-04-21 17:03:00|440.77|438.37|440.46|438.06|440.77|438.37|440.46|438.06|0
1650560590000|2022-04-21 17:03:10|440.3|437.9|440.3|437.9|440.3|437.9|440.3|437.9|0
1650560600000|2022-04-21 17:03:20|440.46|438.06|439.82|437.42|440.46|438.06|439.82|437.42|0
1650560610000|2022-04-21 17:03:30|439.51|437.11|440.14|437.74|442.22|439.82|439.51|437.11|0
1650560620000|2022-04-21 17:03:40|439.82|437.42|437.04|434.64|439.82|437.42|437.04|434.64|0
1650560630000|2022-04-21 17:03:50|437.56|435.16|437.72|435.32|437.72|435.32|437.56|435.16|0
1650560640000|2022-04-21 17:04:00|438.04|435.64|438.2|435.8|438.2|435.8|438.04|435.64|0
1650560650000|2022-04-21 17:04:10|437.88|435.48|437.41|435.01|437.88|435.48|437.41|435.01|0
1650560660000|2022-04-21 17:04:20|437.25|434.85|437.09|434.69|437.41|435.01|437.09|434.69|0
1650560670000|2022-04-21 17:04:30|437.17|434.77|437.88|435.48|437.88|435.48|437.17|434.77|0
1650560680000|2022-04-21 17:04:40|438.04|435.64|437.88|435.48|438.04|435.64|437.88|435.48|0
1650560690000|2022-04-21 17:04:50|438.2|435.8|438.2|435.8|438.2|435.8|438.04|435.64|0
1650560700000|2022-04-21 17:05:00|438.35|435.95|438.51|436.11|438.51|436.11|438.2|435.8|0
1650560710000|2022-04-21 17:05:10|438.35|435.95|438.2|435.8|438.51|436.11|438.2|435.8|0
1650560720000|2022-04-21 17:05:20|438.19|435.79|437.56|435.16|438.19|435.79|437.56|435.16|0
1650560730000|2022-04-21 17:05:30|437.72|435.32|437.41|435.01|437.72|435.32|437.25|434.85|0
1650560740000|2022-04-21 17:05:40|437.72|435.32|437.41|435.01|437.72|435.32|437.41|435.01|0
1650560750000|2022-04-21 17:05:50|437.56|435.16|437.56|435.16|437.56|435.16|437.25|434.85|0
1650560760000|2022-04-21 17:06:00|437.25|434.85|437.4|435|437.4|435|437.25|434.85|0
1650560770000|2022-04-21 17:06:10|437.25|434.85|437.72|435.32|437.72|435.32|437.25|434.85|0
1650560780000|2022-04-21 17:06:20|437.56|435.16|437.56|435.16|437.56|435.16|437.4|435|0
1650560790000|2022-04-21 17:06:30|437.64|435.24|437.56|435.16|437.88|435.48|437.56|435.16|0
1650560800000|2022-04-21 17:06:40|437.4|435|437.25|434.85|437.4|435|437.25|434.85|0
1650560810000|2022-04-21 17:06:50|437.56|435.16|437.72|435.32|437.72|435.32|437.56|435.16|0
1650560820000|2022-04-21 17:07:00|437.4|435|437.72|435.32|437.88|435.48|437.4|435|0
1650560830000|2022-04-21 17:07:10|437.4|435|437.4|435|437.4|435|437.25|434.85|0
1650560840000|2022-04-21 17:07:20|437.25|434.85|437.56|435.16|437.72|435.32|437.25|434.85|0
1650560850000|2022-04-21 17:07:30|437.4|435|438.04|435.64|438.04|435.64|437.4|435|0
1650560860000|2022-04-21 17:07:40|437.88|435.48|438.19|435.79|438.19|435.79|437.88|435.48|0
1650560870000|2022-04-21 17:07:50|437.72|435.32|438.04|435.64|438.04|435.64|437.72|435.32|0
1650560880000|2022-04-21 17:08:00|438.19|435.79|438.19|435.79|438.19|435.79|437.88|435.48|0
1650560890000|2022-04-21 17:08:10|438.04|435.64|437.4|435|438.04|435.64|437.4|435|0
1650560900000|2022-04-21 17:08:20|437.48|435.08|437.25|434.85|437.48|435.08|437.25|434.85|0
1650560910000|2022-04-21 17:08:30|437.4|435|437.25|434.85|437.4|435|437.25|434.85|0
1650560920000|2022-04-21 17:08:40|437.4|435|437.4|435|437.56|435.16|437.4|435|0
1650560930000|2022-04-21 17:08:50|437.25|434.85|437.25|434.85|437.32|434.92|437.25|434.85|0
1650560940000|2022-04-21 17:09:00|437.4|435|438.04|435.64|438.04|435.64|437.4|435|0
1650560950000|2022-04-21 17:09:10|437.72|435.32|437.64|435.24|438.04|435.64|437.64|435.24|0
1650560960000|2022-04-21 17:09:20|437.88|435.48|437.72|435.32|437.88|435.48|437.72|435.32|0
1650560970000|2022-04-21 17:09:30|437.88|435.48|438.19|435.79|438.19|435.79|437.88|435.48|0
1650560980000|2022-04-21 17:09:40|437.72|435.32|437.72|435.32|437.72|435.32|437.56|435.16|0
1650560990000|2022-04-21 17:09:50|437.95|435.55|437.72|435.32|437.95|435.55|437.72|435.32|0
1650561000000|2022-04-21 17:10:00|437.88|435.48|437.72|435.32|438.19|435.79|437.72|435.32|0
1650561010000|2022-04-21 17:10:10|437.56|435.16|437.4|435|437.56|435.16|437.25|434.85|0
1650561020000|2022-04-21 17:10:20|437.25|434.85|437.56|435.16|437.56|435.16|437.25|434.85|0
1650561030000|2022-04-21 17:10:30|437.4|435|438.03|435.63|438.03|435.63|437.4|435|0
1650561040000|2022-04-21 17:10:40|437.72|435.32|438.03|435.63|438.03|435.63|437.72|435.32|0
1650561050000|2022-04-21 17:10:50|438.51|436.11|437.88|435.48|438.51|436.11|437.88|435.48|0
1650561060000|2022-04-21 17:11:00|437.72|435.32|437.24|434.84|437.72|435.32|437.24|434.84|0
1650561070000|2022-04-21 17:11:10|437.56|435.16|437.56|435.16|437.56|435.16|437.56|435.16|0
1650561080000|2022-04-21 17:11:20|437.4|435|437.24|434.84|437.4|435|437.24|434.84|0
1650561090000|2022-04-21 17:11:30|437.4|435|437.56|435.16|437.56|435.16|437.24|434.84|0
1650561100000|2022-04-21 17:11:40|437.72|435.32|437.88|435.48|437.88|435.48|437.72|435.32|0
1650561110000|2022-04-21 17:11:50|437.72|435.32|437.4|435|437.72|435.32|437.4|435|0
1650561120000|2022-04-21 17:12:00|437.56|435.16|437.72|435.32|437.72|435.32|437.24|434.84|0
1650561130000|2022-04-21 17:12:10|437.56|435.16|437.88|435.48|437.88|435.48|437.56|435.16|0
1650561140000|2022-04-21 17:12:20|438.19|435.79|438.9|436.5|438.9|436.5|438.19|435.79|0
1650561150000|2022-04-21 17:12:30|439.14|436.74|439.61|437.21|439.61|437.21|439.14|436.74|0
1650561160000|2022-04-21 17:12:40|439.77|437.37|438.98|436.58|439.77|437.37|438.98|436.58|0
1650561170000|2022-04-21 17:12:50|439.14|436.74|439.3|436.9|439.61|437.21|439.14|436.74|0
1650561180000|2022-04-21 17:13:00|439.46|437.06|439.77|437.37|439.77|437.37|439.46|437.06|0
1650561190000|2022-04-21 17:13:10|439.14|436.74|439.46|437.06|439.46|437.06|439.14|436.74|0
1650561200000|2022-04-21 17:13:20|439.14|436.74|439.93|437.53|439.93|437.53|439.14|436.74|0
1650561210000|2022-04-21 17:13:30|439.77|437.37|439.61|437.21|439.85|437.45|439.61|437.21|0
1650561220000|2022-04-21 17:13:40|439.69|437.29|440.09|437.69|440.25|437.85|439.69|437.29|0
1650561230000|2022-04-21 17:13:50|439.77|437.37|439.93|437.53|439.93|437.53|439.77|437.37|0
1650561240000|2022-04-21 17:14:00|439.77|437.37|439.61|437.21|439.93|437.53|439.46|437.06|0
1650561250000|2022-04-21 17:14:10|439.46|437.06|438.98|436.58|439.46|437.06|438.98|436.58|0
1650561260000|2022-04-21 17:14:20|438.74|436.34|439.14|436.74|439.14|436.74|438.74|436.34|0
1650561270000|2022-04-21 17:14:30|439.22|436.82|439.61|437.21|439.61|437.21|439.22|436.82|0
1650561280000|2022-04-21 17:14:40|439.69|437.29|439.3|436.9|439.69|437.29|439.3|436.9|0
1650561290000|2022-04-21 17:14:50|439.77|437.37|439.77|437.37|439.77|437.37|439.77|437.37|0
1650561300000|2022-04-21 17:15:00|438.98|436.58|439.77|437.37|439.77|437.37|438.82|436.42|0
1650561310000|2022-04-21 17:15:10|439.3|436.9|439.77|437.37|439.77|437.37|439.3|436.9|0
1650561320000|2022-04-21 17:15:20|439.3|436.9|439.61|437.21|439.77|437.37|439.3|436.9|0
1650561330000|2022-04-21 17:15:30|439.77|437.37|439.21|436.81|439.77|437.37|439.21|436.81|0
1650561340000|2022-04-21 17:15:40|438.35|435.95|437.87|435.47|438.35|435.95|437.87|435.47|0
1650561350000|2022-04-21 17:15:50|437.72|435.32|438.03|435.63|438.03|435.63|437.72|435.32|0
1650561360000|2022-04-21 17:16:00|438.11|435.71|437.87|435.47|438.11|435.71|437.87|435.47|0
1650561370000|2022-04-21 17:16:10|438.03|435.63|438.51|436.11|438.51|436.11|438.03|435.63|0
1650561380000|2022-04-21 17:16:20|438.82|436.42|438.66|436.26|438.98|436.58|438.66|436.26|0
1650561390000|2022-04-21 17:16:30|437.87|435.47|437.4|435|437.87|435.47|437.24|434.84|0
1650561400000|2022-04-21 17:16:40|437.56|435.16|437.72|435.32|438.03|435.63|437.56|435.16|0
1650561410000|2022-04-21 17:16:50|437.56|435.16|437.32|434.92|437.56|435.16|437.24|434.84|0
1650561420000|2022-04-21 17:17:00|437.4|435|437.72|435.32|437.72|435.32|437.4|435|0
1650561430000|2022-04-21 17:17:10|437.4|435|435.03|432.63|437.4|435|435.03|432.63|0
1650561440000|2022-04-21 17:17:20|434.88|432.48|434.88|432.48|434.88|432.48|434.56|432.16|0
1650561450000|2022-04-21 17:17:30|434.41|432.01|434.09|431.69|434.41|432.01|434.09|431.69|0
1650561460000|2022-04-21 17:17:40|433.62|431.22|434.4|432|434.4|432|433.3|430.9|0
1650561470000|2022-04-21 17:17:50|434.88|432.48|434.72|432.32|434.88|432.48|434.72|432.32|0
1650561480000|2022-04-21 17:18:00|435.19|432.79|435.66|433.26|435.98|433.58|435.19|432.79|0
1650561490000|2022-04-21 17:18:10|435.51|433.11|434.56|432.16|435.51|433.11|434.56|432.16|0
1650561500000|2022-04-21 17:18:20|434.09|431.69|434.4|432|434.4|432|434.09|431.69|0
1650561510000|2022-04-21 17:18:30|434.72|432.32|434.4|432|434.72|432.32|434.25|431.85|0
1650561520000|2022-04-21 17:18:40|433.93|431.53|433.93|431.53|434.09|431.69|433.93|431.53|0
1650561530000|2022-04-21 17:18:50|434.09|431.69|434.4|432|434.4|432|434.09|431.69|0
1650561540000|2022-04-21 17:19:00|434.09|431.69|434.56|432.16|434.56|432.16|433.93|431.53|0
1650561550000|2022-04-21 17:19:10|434.4|432|433.93|431.53|434.4|432|433.85|431.45|0
1650561560000|2022-04-21 17:19:20|433.78|431.38|433.78|431.38|433.78|431.38|433.3|430.9|0
1650561570000|2022-04-21 17:19:30|433.46|431.06|433.46|431.06|433.46|431.06|433.15|430.75|0
1650561580000|2022-04-21 17:19:40|433.93|431.53|434.09|431.69|434.09|431.69|433.77|431.37|0
1650561590000|2022-04-21 17:19:50|433.77|431.37|434.09|431.69|434.09|431.69|433.62|431.22|0
1650561600000|2022-04-21 17:20:00|433.3|430.9|433.93|431.53|433.93|431.53|433.3|430.9|0
1650561610000|2022-04-21 17:20:10|434.25|431.85|435.03|432.63|435.19|432.79|434.25|431.85|0
1650561620000|2022-04-21 17:20:20|435.35|432.95|437.4|435|437.4|435|435.35|432.95|0
1650561630000|2022-04-21 17:20:30|437.56|435.16|437.87|435.47|437.87|435.47|437.56|435.16|0
1650561640000|2022-04-21 17:20:40|437.71|435.31|438.39|435.99|438.58|436.18|437.71|435.31|0
1650561650000|2022-04-21 17:20:50|437.6|435.2|437.28|434.88|437.6|435.2|437.28|434.88|0
1650561660000|2022-04-21 17:21:00|437.13|434.73|437.52|435.12|437.52|435.12|437.13|434.73|0
1650561670000|2022-04-21 17:21:10|437.99|435.59|439.5|437.1|439.5|437.1|437.99|435.59|0
1650561680000|2022-04-21 17:21:20|439.18|436.78|440.77|438.37|440.77|438.37|439.18|436.78|0
1650561690000|2022-04-21 17:21:30|440.61|438.21|440.61|438.21|440.92|438.52|440.61|438.21|0
1650561700000|2022-04-21 17:21:40|440.68|438.28|440.13|437.73|440.68|438.28|439.97|437.57|0
1650561710000|2022-04-21 17:21:50|439.97|437.57|440.45|438.05|440.45|438.05|439.97|437.57|0
1650561720000|2022-04-21 17:22:00|441.24|438.84|441.24|438.84|441.4|439|441.08|438.68|0
1650561730000|2022-04-21 17:22:10|440.92|438.52|441.24|438.84|441.24|438.84|440.92|438.52|0
1650561740000|2022-04-21 17:22:20|441.56|439.16|442.35|439.95|442.67|440.27|441.56|439.16|0
1650561750000|2022-04-21 17:22:30|442.83|440.43|443.3|440.9|443.3|440.9|442.83|440.43|0
1650561760000|2022-04-21 17:22:40|443.22|440.82|442.83|440.43|443.22|440.82|442.83|440.43|0
1650561770000|2022-04-21 17:22:50|442.35|439.95|442.67|440.27|442.67|440.27|442.35|439.95|0
1650561780000|2022-04-21 17:23:00|442.19|439.79|441.56|439.16|442.19|439.79|441.56|439.16|0
1650561790000|2022-04-21 17:23:10|441.4|439|441.72|439.32|441.72|439.32|441.4|439|0
1650561800000|2022-04-21 17:23:20|441.24|438.84|441.4|439|441.4|439|441.24|438.84|0
1650561810000|2022-04-21 17:23:30|441.24|438.84|441.4|439|441.4|439|441.24|438.84|0
1650561820000|2022-04-21 17:23:40|441.56|439.16|441.24|438.84|441.56|439.16|441.24|438.84|0
1650561830000|2022-04-21 17:23:50|441.08|438.68|441.56|439.16|441.56|439.16|441.08|438.68|0
1650561840000|2022-04-21 17:24:00|441.4|439|441.72|439.32|441.72|439.32|441.4|439|0
1650561850000|2022-04-21 17:24:10|442.11|439.71|442.67|440.27|442.67|440.27|442.11|439.71|0
1650561860000|2022-04-21 17:24:20|442.51|440.11|442.67|440.27|442.83|440.43|442.51|440.11|0
1650561870000|2022-04-21 17:24:30|442.83|440.43|442.03|439.63|442.83|440.43|442.03|439.63|0
1650561880000|2022-04-21 17:24:40|442.19|439.79|441.4|439|442.19|439.79|441.4|439|0
1650561890000|2022-04-21 17:24:50|441.56|439.16|440.92|438.52|441.56|439.16|440.92|438.52|0
1650561900000|2022-04-21 17:25:00|441.08|438.68|439.5|437.1|441.08|438.68|439.5|437.1|0
1650561910000|2022-04-21 17:25:10|439.34|436.94|439.34|436.94|439.5|437.1|439.34|436.94|0
1650561920000|2022-04-21 17:25:20|439.5|437.1|439.18|436.78|439.5|437.1|439.02|436.62|0
1650561930000|2022-04-21 17:25:30|439.5|437.1|439.02|436.62|439.5|437.1|439.02|436.62|0
1650561940000|2022-04-21 17:25:40|438.86|436.46|438.39|435.99|438.86|436.46|438.23|435.83|0
1650561950000|2022-04-21 17:25:50|438.86|436.46|438.7|436.3|439.18|436.78|438.7|436.3|0
1650561960000|2022-04-21 17:26:00|438.55|436.15|438.7|436.3|438.7|436.3|438.39|435.99|0
1650561970000|2022-04-21 17:26:10|439.5|437.1|440.13|437.73|440.13|437.73|439.5|437.1|0
1650561980000|2022-04-21 17:26:20|439.97|437.57|439.97|437.57|439.97|437.57|439.65|437.25|0
1650561990000|2022-04-21 17:26:30|440.76|438.36|439.97|437.57|440.76|438.36|439.34|436.94|0
1650562000000|2022-04-21 17:26:40|439.81|437.41|439.5|437.1|439.81|437.41|439.5|437.1|0
1650562010000|2022-04-21 17:26:50|439.97|437.57|439.65|437.25|439.97|437.57|439.65|437.25|0
1650562020000|2022-04-21 17:27:00|439.41|437.01|439.18|436.78|439.41|437.01|439.1|436.7|0
1650562030000|2022-04-21 17:27:10|439.25|436.85|438.46|436.06|439.25|436.85|438.39|435.99|0
1650562040000|2022-04-21 17:27:20|438.07|435.67|438.55|436.15|438.55|436.15|438.07|435.67|0
1650562050000|2022-04-21 17:27:30|438.7|436.3|438.23|435.83|438.7|436.3|438.23|435.83|0
1650562060000|2022-04-21 17:27:40|438.39|435.99|439.18|436.78|439.18|436.78|438.39|435.99|0
1650562070000|2022-04-21 17:27:50|438.86|436.46|439.49|437.09|439.49|437.09|438.86|436.46|0
1650562080000|2022-04-21 17:28:00|439.65|437.25|439.34|436.94|439.65|437.25|439.18|436.78|0
1650562090000|2022-04-21 17:28:10|439.49|437.09|439.89|437.49|439.89|437.49|439.49|437.09|0
1650562100000|2022-04-21 17:28:20|440.6|438.2|441.4|439|441.4|439|440.6|438.2|0
1650562110000|2022-04-21 17:28:30|441.08|438.68|441.71|439.31|441.71|439.31|441.08|438.68|0
1650562120000|2022-04-21 17:28:40|442.35|439.95|443.14|440.74|443.14|440.74|442.35|439.95|0
1650562130000|2022-04-21 17:28:50|443.3|440.9|443.46|441.06|443.46|441.06|442.67|440.27|0
1650562140000|2022-04-21 17:29:00|443.78|441.38|443.78|441.38|443.78|441.38|443.46|441.06|0
1650562150000|2022-04-21 17:29:10|443.86|441.46|444.42|442.02|444.42|442.02|443.62|441.22|0
1650562160000|2022-04-21 17:29:20|444.26|441.86|444.89|442.49|444.89|442.49|444.26|441.86|0
1650562170000|2022-04-21 17:29:30|445.05|442.65|445.37|442.97|445.37|442.97|445.05|442.65|0
1650562180000|2022-04-21 17:29:40|444.89|442.49|444.42|442.02|444.89|442.49|444.26|441.86|0
1650562190000|2022-04-21 17:29:50|444.26|441.86|444.41|442.01|444.73|442.33|444.26|441.86|0
1650562200000|2022-04-21 17:30:00|444.73|442.33|444.01|441.61|444.73|442.33|443.94|441.54|0
1650562210000|2022-04-21 17:30:10|444.1|441.7|444.41|442.01|444.41|442.01|444.1|441.7|0
1650562220000|2022-04-21 17:30:20|444.1|441.7|444.26|441.86|444.41|442.01|444.1|441.7|0
1650562230000|2022-04-21 17:30:30|444.73|442.33|445.05|442.65|445.05|442.65|444.65|442.25|0
1650562240000|2022-04-21 17:30:40|444.89|442.49|444.73|442.33|445.05|442.65|444.73|442.33|0
1650562250000|2022-04-21 17:30:50|444.89|442.49|444.89|442.49|444.89|442.49|444.57|442.17|0
1650562260000|2022-04-21 17:31:00|444.73|442.33|445.21|442.81|445.37|442.97|444.73|442.33|0
1650562270000|2022-04-21 17:31:10|445.37|442.97|446.33|443.93|446.33|443.93|445.37|442.97|0
1650562280000|2022-04-21 17:31:20|446.17|443.77|445.85|443.45|446.17|443.77|445.37|442.97|0
1650562290000|2022-04-21 17:31:30|445.92|443.52|445.85|443.45|446.01|443.61|445.85|443.45|0
1650562300000|2022-04-21 17:31:40|446.33|443.93|446.8|444.4|446.8|444.4|446.33|443.93|0
1650562310000|2022-04-21 17:31:50|446.65|444.25|446.17|443.77|446.65|444.25|446.17|443.77|0
1650562320000|2022-04-21 17:32:00|446.33|443.93|446.17|443.77|446.33|443.93|446.01|443.61|0
1650562330000|2022-04-21 17:32:10|445.37|442.97|444.57|442.17|445.37|442.97|444.57|442.17|0
1650562340000|2022-04-21 17:32:20|444.1|441.7|444.41|442.01|444.41|442.01|444.1|441.7|0
1650562350000|2022-04-21 17:32:30|444.73|442.33|444.57|442.17|444.73|442.33|444.41|442.01|0
1650562360000|2022-04-21 17:32:40|445.05|442.65|445.69|443.29|445.69|443.29|445.05|442.65|0
1650562370000|2022-04-21 17:32:50|445.53|443.13|445.69|443.29|445.69|443.29|445.53|443.13|0
1650562380000|2022-04-21 17:33:00|445.85|443.45|446.17|443.77|446.17|443.77|445.85|443.45|0
1650562390000|2022-04-21 17:33:10|446.01|443.61|446.33|443.93|446.33|443.93|446.01|443.61|0
1650562400000|2022-04-21 17:33:20|445.92|443.52|445.69|443.29|446.01|443.61|445.69|443.29|0
1650562410000|2022-04-21 17:33:30|445.37|442.97|444.57|442.17|445.37|442.97|444.57|442.17|0
1650562420000|2022-04-21 17:33:40|444.09|441.69|443.85|441.45|444.09|441.69|443.62|441.22|0
1650562430000|2022-04-21 17:33:50|443.94|441.54|443.94|441.54|443.94|441.54|443.78|441.38|0
1650562440000|2022-04-21 17:34:00|443.78|441.38|443.46|441.06|443.78|441.38|443.46|441.06|0
1650562450000|2022-04-21 17:34:10|443.22|440.82|442.35|439.95|443.3|440.9|442.35|439.95|0
1650562460000|2022-04-21 17:34:20|442.5|440.1|442.35|439.95|442.66|440.26|442.35|439.95|0
1650562470000|2022-04-21 17:34:30|442.5|440.1|442.74|440.34|442.74|440.34|442.5|440.1|0
1650562480000|2022-04-21 17:34:40|442.66|440.26|442.58|440.18|442.82|440.42|442.58|440.18|0
1650562490000|2022-04-21 17:34:50|442.35|439.95|442.66|440.26|442.82|440.42|442.35|439.95|0
1650562500000|2022-04-21 17:35:00|442.35|439.95|441.39|438.99|442.35|439.95|441.39|438.99|0
1650562510000|2022-04-21 17:35:10|441.08|438.68|441.39|438.99|441.63|439.23|441.08|438.68|0
1650562520000|2022-04-21 17:35:20|441.23|438.83|441.55|439.15|441.55|439.15|441.15|438.75|0
1650562530000|2022-04-21 17:35:30|441.15|438.75|440.76|438.36|441.23|438.83|440.6|438.2|0
1650562540000|2022-04-21 17:35:40|441.08|438.68|441.39|438.99|441.39|438.99|441.08|438.68|0
1650562550000|2022-04-21 17:35:50|441.23|438.83|440.92|438.52|441.23|438.83|440.92|438.52|0
1650562560000|2022-04-21 17:36:00|441.23|438.83|441.23|438.83|441.23|438.83|441.08|438.68|0
1650562570000|2022-04-21 17:36:10|441.08|438.68|440.92|438.52|441.15|438.75|440.6|438.2|0
1650562580000|2022-04-21 17:36:20|440.76|438.36|440.92|438.52|440.92|438.52|440.76|438.36|0
1650562590000|2022-04-21 17:36:30|440.76|438.36|440.6|438.2|440.92|438.52|440.6|438.2|0
1650562600000|2022-04-21 17:36:40|440.44|438.04|439.81|437.41|440.44|438.04|439.81|437.41|0
1650562610000|2022-04-21 17:36:50|439.25|436.85|439.33|436.93|439.49|437.09|439.25|436.85|0
1650562620000|2022-04-21 17:37:00|439.17|436.77|438.7|436.3|439.33|436.93|438.7|436.3|0
1650562630000|2022-04-21 17:37:10|438.54|436.14|438.7|436.3|438.7|436.3|438.54|436.14|0
1650562640000|2022-04-21 17:37:20|438.54|436.14|438.54|436.14|438.86|436.46|438.54|436.14|0
1650562650000|2022-04-21 17:37:30|438.7|436.3|439.17|436.77|439.17|436.77|438.7|436.3|0
1650562660000|2022-04-21 17:37:40|439.09|436.69|439.97|437.57|439.97|437.57|438.86|436.46|0
1650562670000|2022-04-21 17:37:50|439.65|437.25|439.97|437.57|439.97|437.57|439.33|436.93|0
1650562680000|2022-04-21 17:38:00|439.65|437.25|440.28|437.88|440.28|437.88|439.65|437.25|0
1650562690000|2022-04-21 17:38:10|440.12|437.72|439.49|437.09|440.12|437.72|439.49|437.09|0
1650562700000|2022-04-21 17:38:20|439.17|436.77|438.54|436.14|439.17|436.77|438.54|436.14|0
1650562710000|2022-04-21 17:38:30|438.38|435.98|437.91|435.51|438.38|435.98|437.91|435.51|0
1650562720000|2022-04-21 17:38:40|437.28|434.88|436.8|434.4|437.28|434.88|436.8|434.4|0
1650562730000|2022-04-21 17:38:50|437.12|434.72|437.28|434.88|437.28|434.88|437.12|434.72|0
1650562740000|2022-04-21 17:39:00|437.43|435.03|438.07|435.67|438.38|435.98|437.43|435.03|0
1650562750000|2022-04-21 17:39:10|437.43|435.03|437.59|435.19|437.91|435.51|437.43|435.03|0
1650562760000|2022-04-21 17:39:20|437.91|435.51|437.43|435.03|437.91|435.51|437.35|434.95|0
1650562770000|2022-04-21 17:39:30|437.28|434.88|437.43|435.03|437.59|435.19|437.28|434.88|0
1650562780000|2022-04-21 17:39:40|438.22|435.82|438.54|436.14|438.86|436.46|438.22|435.82|0
1650562790000|2022-04-21 17:39:50|438.86|436.46|438.22|435.82|438.86|436.46|438.07|435.67|0
1650562800000|2022-04-21 17:40:00|437.59|435.19|437.75|435.35|437.75|435.35|437.59|435.19|0
1650562810000|2022-04-21 17:40:10|438.07|435.67|439.01|436.61|439.01|436.61|438.07|435.67|0
1650562820000|2022-04-21 17:40:20|439.49|437.09|440.28|437.88|440.44|438.04|439.49|437.09|0
1650562830000|2022-04-21 17:40:30|440.12|437.72|440.76|438.36|440.76|438.36|440.12|437.72|0
1650562840000|2022-04-21 17:40:40|440.44|438.04|440.12|437.72|440.44|438.04|440.12|437.72|0
1650562850000|2022-04-21 17:40:50|439.49|437.09|439.72|437.32|440.12|437.72|439.49|437.09|0
1650562860000|2022-04-21 17:41:00|439.81|437.41|439.96|437.56|439.96|437.56|439.65|437.25|0
1650562870000|2022-04-21 17:41:10|439.81|437.41|439.33|436.93|439.96|437.56|439.33|436.93|0
1650562880000|2022-04-21 17:41:20|439.65|437.25|440.44|438.04|440.44|438.04|439.65|437.25|0
1650562890000|2022-04-21 17:41:30|439.96|437.56|439.33|436.93|439.96|437.56|439.33|436.93|0
1650562900000|2022-04-21 17:41:40|439.49|437.09|439.01|436.61|439.49|437.09|439.01|436.61|0
1650562910000|2022-04-21 17:41:50|438.86|436.46|439.17|436.77|439.17|436.77|438.86|436.46|0
1650562920000|2022-04-21 17:42:00|439.01|436.61|438.86|436.46|439.01|436.61|438.54|436.14|0
1650562930000|2022-04-21 17:42:10|438.54|436.14|439.01|436.61|439.01|436.61|438.54|436.14|0
1650562940000|2022-04-21 17:42:20|438.7|436.3|438.54|436.14|438.7|436.3|438.54|436.14|0
1650562950000|2022-04-21 17:42:30|438.22|435.82|438.06|435.66|438.22|435.82|437.98|435.58|0
1650562960000|2022-04-21 17:42:40|438.22|435.82|436.8|434.4|438.22|435.82|436.8|434.4|0
1650562970000|2022-04-21 17:42:50|436.64|434.24|437.43|435.03|437.43|435.03|436.64|434.24|0
1650562980000|2022-04-21 17:43:00|437.12|434.72|436.64|434.24|437.12|434.72|436.64|434.24|0
1650562990000|2022-04-21 17:43:10|436.8|434.4|435.85|433.45|436.8|434.4|435.85|433.45|0
1650563000000|2022-04-21 17:43:20|435.7|433.3|436.01|433.61|436.01|433.61|435.7|433.3|0
1650563010000|2022-04-21 17:43:30|435.85|433.45|435.7|433.3|436.01|433.61|435.7|433.3|0
1650563020000|2022-04-21 17:43:40|436.48|434.08|436.96|434.56|436.96|434.56|436.48|434.08|0
1650563030000|2022-04-21 17:43:50|436.8|434.4|436.96|434.56|436.96|434.56|436.72|434.32|0
1650563040000|2022-04-21 17:44:00|437.27|434.87|437.91|435.51|438.22|435.82|437.27|434.87|0
1650563050000|2022-04-21 17:44:10|438.06|435.66|437.75|435.35|438.06|435.66|437.75|435.35|0
1650563060000|2022-04-21 17:44:20|437.91|435.51|438.54|436.14|438.54|436.14|437.91|435.51|0
1650563070000|2022-04-21 17:44:30|438.22|435.82|438.38|435.98|438.38|435.98|438.22|435.82|0
1650563080000|2022-04-21 17:44:40|438.06|435.66|438.06|435.66|438.06|435.66|437.91|435.51|0
1650563090000|2022-04-21 17:44:50|438.22|435.82|437.75|435.35|438.38|435.98|437.75|435.35|0
1650563100000|2022-04-21 17:45:00|437.59|435.19|437.27|434.87|437.59|435.19|437.27|434.87|0
1650563110000|2022-04-21 17:45:10|436.96|434.56|436.33|433.93|436.96|434.56|436.33|433.93|0
1650563120000|2022-04-21 17:45:20|436.48|434.08|436.96|434.56|436.96|434.56|436.48|434.08|0
1650563130000|2022-04-21 17:45:30|436.8|434.4|436.64|434.24|436.8|434.4|436.64|434.24|0
1650563140000|2022-04-21 17:45:40|436.48|434.08|438.38|435.98|438.38|435.98|436.48|434.08|0
1650563150000|2022-04-21 17:45:50|438.7|436.3|438.54|436.14|438.7|436.3|438.38|435.98|0
1650563160000|2022-04-21 17:46:00|439.17|436.77|439.01|436.61|439.17|436.77|439.01|436.61|0
1650563170000|2022-04-21 17:46:10|438.85|436.45|438.22|435.82|438.85|436.45|438.22|435.82|0
1650563180000|2022-04-21 17:46:20|437.75|435.35|438.22|435.82|438.22|435.82|437.75|435.35|0
1650563190000|2022-04-21 17:46:30|438.54|436.14|438.77|436.37|438.77|436.37|438.22|435.82|0
1650563200000|2022-04-21 17:46:40|438.7|436.3|439.33|436.93|439.33|436.93|438.7|436.3|0
1650563210000|2022-04-21 17:46:50|439.8|437.4|440.6|438.2|440.6|438.2|439.8|437.4|0
1650563220000|2022-04-21 17:47:00|439.64|437.24|439.49|437.09|439.96|437.56|439.49|437.09|0
1650563230000|2022-04-21 17:47:10|440.28|437.88|441.07|438.67|441.07|438.67|440.12|437.72|0
1650563240000|2022-04-21 17:47:20|441.55|439.15|441.86|439.46|441.86|439.46|441.55|439.15|0
1650563250000|2022-04-21 17:47:30|442.18|439.78|441.39|438.99|442.18|439.78|441.39|438.99|0
1650563260000|2022-04-21 17:47:40|441.23|438.83|441.07|438.67|441.23|438.83|440.91|438.51|0
1650563270000|2022-04-21 17:47:50|441.39|438.99|441.23|438.83|441.39|438.99|441.23|438.83|0
1650563280000|2022-04-21 17:48:00|441.55|439.15|441.55|439.15|441.7|439.3|441.39|438.99|0
1650563290000|2022-04-21 17:48:10|441.7|439.3|441.86|439.46|441.86|439.46|441.55|439.15|0
1650563300000|2022-04-21 17:48:20|442.57|440.17|442.14|439.74|442.57|440.17|441.98|439.58|0
1650563310000|2022-04-21 17:48:30|442.3|439.9|442.46|440.06|442.62|440.22|442.3|439.9|0
1650563320000|2022-04-21 17:48:40|442.62|440.22|442.46|440.06|442.62|440.22|442.3|439.9|0
1650563330000|2022-04-21 17:48:50|442.3|439.9|441.5|439.1|442.3|439.9|441.5|439.1|0
1650563340000|2022-04-21 17:49:00|441.19|438.79|440.71|438.31|441.19|438.79|440.71|438.31|0
1650563350000|2022-04-21 17:49:10|440.87|438.47|440.71|438.31|440.87|438.47|440.55|438.15|0
1650563360000|2022-04-21 17:49:20|441.03|438.63|440.87|438.47|441.03|438.63|440.63|438.23|0
1650563370000|2022-04-21 17:49:30|441.03|438.63|440.71|438.31|441.03|438.63|440.71|438.31|0
1650563380000|2022-04-21 17:49:40|440.55|438.15|440.39|437.99|440.55|438.15|440.39|437.99|0
1650563390000|2022-04-21 17:49:50|440.31|437.91|439.6|437.2|440.31|437.91|439.6|437.2|0
1650563400000|2022-04-21 17:50:00|439.28|436.88|439.12|436.72|439.44|437.04|438.97|436.57|0
1650563410000|2022-04-21 17:50:10|439.28|436.88|439.28|436.88|439.44|437.04|439.12|436.72|0
1650563420000|2022-04-21 17:50:20|438.97|436.57|438.81|436.41|439.12|436.72|438.81|436.41|0
1650563430000|2022-04-21 17:50:30|438.49|436.09|438.02|435.62|438.49|436.09|438.02|435.62|0
1650563440000|2022-04-21 17:50:40|438.49|436.09|437.86|435.46|438.49|436.09|437.86|435.46|0
1650563450000|2022-04-21 17:50:50|438.33|435.93|438.65|436.25|438.65|436.25|438.17|435.77|0
1650563460000|2022-04-21 17:51:00|438.49|436.09|437.77|435.37|438.49|436.09|437.77|435.37|0
1650563470000|2022-04-21 17:51:10|437.86|435.46|438.09|435.69|438.33|435.93|437.86|435.46|0
1650563480000|2022-04-21 17:51:20|438.49|436.09|438.65|436.25|438.96|436.56|438.49|436.09|0
1650563490000|2022-04-21 17:51:30|438.49|436.09|438.49|436.09|438.96|436.56|438.49|436.09|0
1650563500000|2022-04-21 17:51:40|438.57|436.17|438.65|436.25|438.65|436.25|438.49|436.09|0
1650563510000|2022-04-21 17:51:50|438.81|436.41|439.12|436.72|439.12|436.72|438.81|436.41|0
1650563520000|2022-04-21 17:52:00|438.96|436.56|438.81|436.41|439.44|437.04|438.81|436.41|0
1650563530000|2022-04-21 17:52:10|438.96|436.56|439.44|437.04|439.6|437.2|438.96|436.56|0
1650563540000|2022-04-21 17:52:20|439.12|436.72|439.44|437.04|439.52|437.12|439.12|436.72|0
1650563550000|2022-04-21 17:52:30|439.12|436.72|438.65|436.25|439.12|436.72|438.65|436.25|0
1650563560000|2022-04-21 17:52:40|438.81|436.41|438.72|436.32|438.96|436.56|438.65|436.25|0
1650563570000|2022-04-21 17:52:50|438.81|436.41|438.96|436.56|438.96|436.56|438.81|436.41|0
1650563580000|2022-04-21 17:53:00|438.81|436.41|439.12|436.72|439.12|436.72|438.65|436.25|0
1650563590000|2022-04-21 17:53:10|438.81|436.41|438.65|436.25|438.81|436.41|438.65|436.25|0
1650563600000|2022-04-21 17:53:20|438.33|435.93|438.81|436.41|438.81|436.41|438.33|435.93|0
1650563610000|2022-04-21 17:53:30|438.65|436.25|438.96|436.56|438.96|436.56|438.65|436.25|0
1650563620000|2022-04-21 17:53:40|438.81|436.41|438.49|436.09|438.81|436.41|438.33|435.93|0
1650563630000|2022-04-21 17:53:50|438.17|435.77|438.56|436.16|438.56|436.16|438.17|435.77|0
1650563640000|2022-04-21 17:54:00|438.33|435.93|438.17|435.77|438.65|436.25|438.17|435.77|0
1650563650000|2022-04-21 17:54:10|437.86|435.46|437.06|434.66|437.86|435.46|437.06|434.66|0
1650563660000|2022-04-21 17:54:20|437.22|434.82|436.75|434.35|437.22|434.82|436.59|434.19|0
1650563670000|2022-04-21 17:54:30|436.43|434.03|436.75|434.35|436.75|434.35|436.43|434.03|0
1650563680000|2022-04-21 17:54:40|436.59|434.19|436.59|434.19|436.75|434.35|436.59|434.19|0
1650563690000|2022-04-21 17:54:50|436.27|433.87|436.27|433.87|436.43|434.03|436.27|433.87|0
1650563700000|2022-04-21 17:55:00|436.67|434.27|436.75|434.35|437.22|434.82|436.67|434.27|0
1650563710000|2022-04-21 17:55:10|436.91|434.51|437.06|434.66|437.38|434.98|436.91|434.51|0
1650563720000|2022-04-21 17:55:20|436.51|434.11|436.91|434.51|436.91|434.51|436.51|434.11|0
1650563730000|2022-04-21 17:55:30|437.38|434.98|437.54|435.14|437.54|435.14|437.22|434.82|0
1650563740000|2022-04-21 17:55:40|437.06|434.66|436.91|434.51|437.06|434.66|436.91|434.51|0
1650563750000|2022-04-21 17:55:50|436.82|434.42|436.91|434.51|436.91|434.51|436.43|434.03|0
1650563760000|2022-04-21 17:56:00|437.38|434.98|436.12|433.72|437.38|434.98|436.12|433.72|0
1650563770000|2022-04-21 17:56:10|436.27|433.87|436.75|434.35|436.75|434.35|436.27|433.87|0
1650563780000|2022-04-21 17:56:20|437.14|434.74|437.06|434.66|437.22|434.82|437.06|434.66|0
1650563790000|2022-04-21 17:56:30|436.91|434.51|436.43|434.03|436.91|434.51|436.43|434.03|0
1650563800000|2022-04-21 17:56:40|436.59|434.19|436.91|434.51|436.91|434.51|436.59|434.19|0
1650563810000|2022-04-21 17:56:50|436.59|434.19|436.27|433.87|436.75|434.35|436.27|433.87|0
1650563820000|2022-04-21 17:57:00|435.96|433.56|436.75|434.35|436.75|434.35|435.96|433.56|0
1650563830000|2022-04-21 17:57:10|436.43|434.03|436.59|434.19|436.59|434.19|436.43|434.03|0
1650563840000|2022-04-21 17:57:20|436.43|434.03|436.43|434.03|436.43|434.03|436.12|433.72|0
1650563850000|2022-04-21 17:57:30|436.27|433.87|436.03|433.63|436.51|434.11|436.03|433.63|0
1650563860000|2022-04-21 17:57:40|436.12|433.72|436.43|434.03|436.43|434.03|436.12|433.72|0
1650563870000|2022-04-21 17:57:50|436.35|433.95|436.12|433.72|436.35|433.95|436.03|433.63|0
1650563880000|2022-04-21 17:58:00|435.96|433.56|434.93|432.53|435.96|433.56|434.7|432.3|0
1650563890000|2022-04-21 17:58:10|434.7|432.3|435.01|432.61|435.01|432.61|434.7|432.3|0
1650563900000|2022-04-21 17:58:20|435.17|432.77|435.17|432.77|435.48|433.08|435.17|432.77|0
1650563910000|2022-04-21 17:58:30|434.85|432.45|435.01|432.61|435.01|432.61|434.7|432.3|0
1650563920000|2022-04-21 17:58:40|435.17|432.77|435.33|432.93|435.33|432.93|435.01|432.61|0
1650563930000|2022-04-21 17:58:50|435.17|432.77|434.7|432.3|435.17|432.77|434.7|432.3|0
1650563940000|2022-04-21 17:59:00|434.61|432.21|433.75|431.35|434.61|432.21|433.75|431.35|0
1650563950000|2022-04-21 17:59:10|434.07|431.67|433.91|431.51|434.07|431.67|433.91|431.51|0
1650563960000|2022-04-21 17:59:20|434.07|431.67|433.75|431.35|434.07|431.67|433.75|431.35|0
1650563970000|2022-04-21 17:59:30|433.28|430.88|433.75|431.35|433.91|431.51|433.28|430.88|0
1650563980000|2022-04-21 17:59:40|434.06|431.66|433.91|431.51|434.06|431.66|433.91|431.51|0
1650563990000|2022-04-21 17:59:50|434.22|431.82|434.38|431.98|434.54|432.14|434.06|431.66|0
1650564000000|2022-04-21 18:00:00|433.67|431.27|432.81|430.41|433.67|431.27|432.81|430.41|0
1650564010000|2022-04-21 18:00:10|432.33|429.93|432.49|430.09|432.65|430.25|432.33|429.93|0
1650564020000|2022-04-21 18:00:20|432.25|429.85|432.33|429.93|432.49|430.09|432.25|429.85|0
1650564030000|2022-04-21 18:00:30|432.02|429.62|432.33|429.93|432.33|429.93|431.94|429.54|0
1650564040000|2022-04-21 18:00:40|432.49|430.09|432.02|429.62|432.49|430.09|431.86|429.46|0
1650564050000|2022-04-21 18:00:50|431.71|429.31|431.86|429.46|432.02|429.62|431.71|429.31|0
1650564060000|2022-04-21 18:01:00|431.7|429.3|431.7|429.3|432.02|429.62|431.7|429.3|0
1650564070000|2022-04-21 18:01:10|431.62|429.22|431.55|429.15|431.62|429.22|431.55|429.15|0
1650564080000|2022-04-21 18:01:20|431.7|429.3|431.7|429.3|431.7|429.3|431.55|429.15|0
1650564090000|2022-04-21 18:01:30|432.02|429.62|431.7|429.3|432.02|429.62|431.7|429.3|0
1650564100000|2022-04-21 18:01:40|432.02|429.62|431.55|429.15|432.02|429.62|431.55|429.15|0
1650564110000|2022-04-21 18:01:50|431.7|429.3|431.55|429.15|431.86|429.46|431.55|429.15|0
1650564120000|2022-04-21 18:02:00|430.61|428.21|430.45|428.05|430.61|428.21|430.29|427.89|0
1650564130000|2022-04-21 18:02:10|430.92|428.52|430.92|428.52|430.92|428.52|430.61|428.21|0
1650564140000|2022-04-21 18:02:20|431.08|428.68|431.39|428.99|431.55|429.15|431.08|428.68|0
1650564150000|2022-04-21 18:02:30|431.55|429.15|430.99|428.59|431.55|429.15|430.99|428.59|0
1650564160000|2022-04-21 18:02:40|430.92|428.52|430.61|428.21|430.92|428.52|430.61|428.21|0
1650564170000|2022-04-21 18:02:50|430.76|428.36|430.45|428.05|430.76|428.36|430.45|428.05|0
1650564180000|2022-04-21 18:03:00|430.29|427.89|429.51|427.11|430.29|427.89|429.51|427.11|0
1650564190000|2022-04-21 18:03:10|429.35|426.95|428.72|426.32|429.35|426.95|428.72|426.32|0
1650564200000|2022-04-21 18:03:20|428.88|426.48|428.72|426.32|428.88|426.48|428.57|426.17|0
1650564210000|2022-04-21 18:03:30|428.41|426.01|428.1|425.7|428.41|426.01|428.1|425.7|0
1650564220000|2022-04-21 18:03:40|428.34|425.46|428.1|425.22|428.34|425.46|428.03|425.15|0
1650564230000|2022-04-21 18:03:50|427.94|425.06|428.03|425.15|428.18|425.3|427.94|425.06|0
1650564240000|2022-04-21 18:04:00|428.18|425.3|428.03|425.15|428.34|425.46|428.03|425.15|0
1650564250000|2022-04-21 18:04:10|427.71|424.83|427.71|424.83|427.71|424.83|427.71|424.83|0
1650564260000|2022-04-21 18:04:20|427.4|424.52|427.56|424.68|428.18|425.3|427.4|424.52|0
1650564270000|2022-04-21 18:04:30|427.71|424.83|427.56|424.68|427.71|424.83|427.4|424.52|0
1650564280000|2022-04-21 18:04:40|427.71|424.83|429.6|426.72|429.6|426.72|425.83|422.95|0
1650564290000|2022-04-21 18:04:50|428.24|425.36|428.08|425.2|428.24|425.36|427.92|425.04|0
1650564300000|2022-04-21 18:05:00|427.92|425.04|427.61|424.73|428|425.12|427.61|424.73|0
1650564310000|2022-04-21 18:05:10|427.77|424.89|428.08|425.2|428.24|425.36|427.77|424.89|0
1650564320000|2022-04-21 18:05:20|428.39|425.51|428.55|425.67|428.55|425.67|428.39|425.51|0
1650564330000|2022-04-21 18:05:30|428.39|425.51|427.92|425.04|428.39|425.51|427.92|425.04|0
1650564340000|2022-04-21 18:05:40|428.24|425.36|428.24|425.36|428.39|425.51|428.08|425.2|0
1650564350000|2022-04-21 18:05:50|428.55|425.67|428.86|425.98|428.86|425.98|428.55|425.67|0
1650564360000|2022-04-21 18:06:00|428.55|425.67|429.02|426.14|429.02|426.14|428.55|425.67|0
1650564370000|2022-04-21 18:06:10|428.86|425.98|428.78|425.9|428.86|425.98|428.78|425.9|0
1650564380000|2022-04-21 18:06:20|428.86|425.98|429.96|427.08|429.96|427.08|428.7|425.82|0
1650564390000|2022-04-21 18:06:30|429.8|426.92|429.33|426.45|429.8|426.92|429.33|426.45|0
1650564400000|2022-04-21 18:06:40|429.17|426.29|429.96|427.08|429.96|427.08|429.17|426.29|0
1650564410000|2022-04-21 18:06:50|429.8|426.92|429.64|426.76|429.96|427.08|429.64|426.76|0
1650564420000|2022-04-21 18:07:00|429.96|427.08|429.8|426.92|429.96|427.08|429.8|426.92|0
1650564430000|2022-04-21 18:07:10|429.64|426.76|428.86|425.98|429.64|426.76|428.86|425.98|0
1650564440000|2022-04-21 18:07:20|428.55|425.67|428.39|425.51|428.55|425.67|428.39|425.51|0
1650564450000|2022-04-21 18:07:30|428.55|425.67|429.17|426.29|429.17|426.29|428.55|425.67|0
1650564460000|2022-04-21 18:07:40|429.02|426.14|429.02|426.14|429.17|426.29|429.02|426.14|0
1650564470000|2022-04-21 18:07:50|429.33|426.45|429.33|426.45|429.56|426.68|429.33|426.45|0
1650564480000|2022-04-21 18:08:00|428.86|425.98|428.55|425.67|428.86|425.98|428.55|425.67|0
1650564490000|2022-04-21 18:08:10|428.39|425.51|429.02|426.14|429.02|426.14|428.39|425.51|0
1650564500000|2022-04-21 18:08:20|429.49|426.61|429.33|426.45|429.49|426.61|429.17|426.29|0
1650564510000|2022-04-21 18:08:30|429.64|426.76|429.49|426.61|429.8|426.92|429.49|426.61|0
1650564520000|2022-04-21 18:08:40|429.8|426.92|429.64|426.76|429.96|427.08|429.64|426.76|0
1650564530000|2022-04-21 18:08:50|429.95|427.07|429.56|426.68|429.95|427.07|429.56|426.68|0
1650564540000|2022-04-21 18:09:00|429.49|426.61|428.78|425.9|429.49|426.61|428.78|425.9|0
1650564550000|2022-04-21 18:09:10|428.7|425.82|428.39|425.51|428.7|425.82|428.39|425.51|0
1650564560000|2022-04-21 18:09:20|428.55|425.67|428.86|425.98|428.86|425.98|428.55|425.67|0
1650564570000|2022-04-21 18:09:30|428.55|425.67|428.39|425.51|428.55|425.67|428.39|425.51|0
1650564580000|2022-04-21 18:09:40|428.55|425.67|428.78|425.9|428.78|425.9|428.39|425.51|0
1650564590000|2022-04-21 18:09:50|429.33|426.45|430.11|427.23|430.11|427.23|429.33|426.45|0
1650564600000|2022-04-21 18:10:00|429.64|426.76|429.17|426.29|429.64|426.76|428.86|425.98|0
1650564610000|2022-04-21 18:10:10|429.48|426.6|429.48|426.6|429.48|426.6|429.4|426.52|0
1650564620000|2022-04-21 18:10:20|429.17|426.29|429.4|426.52|429.4|426.52|429.02|426.14|0
1650564630000|2022-04-21 18:10:30|429.64|426.76|429.02|426.14|429.64|426.76|429.02|426.14|0
1650564640000|2022-04-21 18:10:40|428.86|425.98|429.95|427.07|429.95|427.07|428.86|425.98|0
1650564650000|2022-04-21 18:10:50|430.89|428.01|430.42|427.54|430.89|428.01|430.27|427.39|0
1650564660000|2022-04-21 18:11:00|430.58|427.7|430.42|427.54|430.58|427.7|430.27|427.39|0
1650564670000|2022-04-21 18:11:10|430.11|427.23|428.7|425.82|430.11|427.23|428.7|425.82|0
1650564680000|2022-04-21 18:11:20|428.86|425.98|429.01|426.13|429.17|426.29|428.86|425.98|0
1650564690000|2022-04-21 18:11:30|428.86|425.98|428.62|425.74|428.86|425.98|428.62|425.74|0
1650564700000|2022-04-21 18:11:40|428.7|425.82|428.86|425.98|428.86|425.98|428.7|425.82|0
1650564710000|2022-04-21 18:11:50|428.7|425.82|428.7|425.82|428.7|425.82|428.7|425.82|0
1650564720000|2022-04-21 18:12:00|428.55|425.67|428.39|425.51|428.55|425.67|428.39|425.51|0
1650564730000|2022-04-21 18:12:10|428.7|425.82|428.55|425.67|428.7|425.82|428.39|425.51|0
1650564740000|2022-04-21 18:12:20|428.7|425.82|428.86|425.98|428.86|425.98|428.7|425.82|0
1650564750000|2022-04-21 18:12:30|428.7|425.82|428.55|425.67|428.7|425.82|428.39|425.51|0
1650564760000|2022-04-21 18:12:40|428.7|425.82|429.48|426.6|429.48|426.6|428.7|425.82|0
1650564770000|2022-04-21 18:12:50|429.8|426.92|429.17|426.29|429.8|426.92|429.01|426.13|0
1650564780000|2022-04-21 18:13:00|429.33|426.45|429.17|426.29|429.33|426.45|429.17|426.29|0
1650564790000|2022-04-21 18:13:10|429.09|426.21|428.39|425.51|429.09|426.21|428.39|425.51|0
1650564800000|2022-04-21 18:13:20|428.54|425.66|428.54|425.66|428.7|425.82|428.54|425.66|0
1650564810000|2022-04-21 18:13:30|428.39|425.51|428.39|425.51|428.54|425.66|428.39|425.51|0
1650564820000|2022-04-21 18:13:40|428.54|425.66|428.7|425.82|428.7|425.82|428.54|425.66|0
1650564830000|2022-04-21 18:13:50|428.54|425.66|428.7|425.82|428.7|425.82|428.39|425.51|0
1650564840000|2022-04-21 18:14:00|428.39|425.51|428.39|425.51|428.39|425.51|428.39|425.51|0
1650564850000|2022-04-21 18:14:10|427.45|424.57|429.95|427.07|429.95|427.07|427.45|424.57|0
1650564860000|2022-04-21 18:14:20|429.48|426.6|429.33|426.45|429.48|426.6|429.17|426.29|0
1650564870000|2022-04-21 18:14:30|429.17|426.29|429.01|426.13|429.17|426.29|429.01|426.13|0
1650564880000|2022-04-21 18:14:40|428.7|425.82|428.23|425.35|428.7|425.82|428.08|425.2|0
1650564890000|2022-04-21 18:14:50|427.92|425.04|427.76|424.88|428.23|425.35|427.76|424.88|0
1650564900000|2022-04-21 18:15:00|427.92|425.04|427.14|424.26|427.92|425.04|427.14|424.26|0
1650564910000|2022-04-21 18:15:10|427.45|424.57|427.45|424.57|427.76|424.88|427.29|424.41|0
1650564920000|2022-04-21 18:15:20|427.29|424.41|426.83|423.95|427.29|424.41|426.67|423.79|0
1650564930000|2022-04-21 18:15:30|426.98|424.1|426.83|423.95|426.98|424.1|426.83|423.95|0
1650564940000|2022-04-21 18:15:40|426.98|424.1|426.67|423.79|426.98|424.1|426.67|423.79|0
1650564950000|2022-04-21 18:15:50|426.83|423.95|426.67|423.79|426.83|423.95|426.67|423.79|0
1650564960000|2022-04-21 18:16:00|426.51|423.63|426.83|423.95|427.14|424.26|426.51|423.63|0
1650564970000|2022-04-21 18:16:10|426.98|424.1|427.29|424.41|427.61|424.73|426.98|424.1|0
1650564980000|2022-04-21 18:16:20|427.14|424.26|426.67|423.79|427.14|424.26|426.67|423.79|0
1650564990000|2022-04-21 18:16:30|426.83|423.95|426.98|424.1|427.29|424.41|426.83|423.95|0
1650565000000|2022-04-21 18:16:40|427.14|424.26|427.14|424.26|427.14|424.26|426.98|424.1|0
1650565010000|2022-04-21 18:16:50|427.45|424.57|427.61|424.73|427.61|424.73|427.45|424.57|0
1650565020000|2022-04-21 18:17:00|427.45|424.57|428.07|425.19|428.07|425.19|427.29|424.41|0
1650565030000|2022-04-21 18:17:10|428.15|425.27|428.7|425.82|428.7|425.82|428.15|425.27|0
1650565040000|2022-04-21 18:17:20|428.54|425.66|428.39|425.51|428.7|425.82|428.39|425.51|0
1650565050000|2022-04-21 18:17:30|428.7|425.82|428.86|425.98|428.86|425.98|428.7|425.82|0
1650565060000|2022-04-21 18:17:40|429.17|426.29|429.64|426.76|429.64|426.76|429.17|426.29|0
1650565070000|2022-04-21 18:17:50|429.48|426.6|429.95|427.07|429.95|427.07|429.48|426.6|0
1650565080000|2022-04-21 18:18:00|429.64|426.76|429.79|426.91|430.11|427.23|429.64|426.76|0
1650565090000|2022-04-21 18:18:10|429.95|427.07|429.48|426.6|429.95|427.07|429.48|426.6|0
1650565100000|2022-04-21 18:18:20|429.64|426.76|429.79|426.91|429.79|426.91|429.64|426.76|0
1650565110000|2022-04-21 18:18:30|429.48|426.6|429.48|426.6|429.79|426.91|429.48|426.6|0
1650565120000|2022-04-21 18:18:40|429.17|426.29|429.17|426.29|429.32|426.44|429.17|426.29|0
1650565130000|2022-04-21 18:18:50|428.86|425.98|428.85|425.97|428.86|425.98|428.7|425.82|0
1650565140000|2022-04-21 18:19:00|429.01|426.13|429.01|426.13|429.32|426.44|429.01|426.13|0
1650565150000|2022-04-21 18:19:10|428.85|425.97|429.01|426.13|429.01|426.13|428.85|425.97|0
1650565160000|2022-04-21 18:19:20|429.09|426.21|428.85|425.97|429.09|426.21|428.85|425.97|0
1650565170000|2022-04-21 18:19:30|429.01|426.13|428.85|425.97|429.01|426.13|428.85|425.97|0
1650565180000|2022-04-21 18:19:40|428.7|425.82|428.07|425.19|428.7|425.82|428.07|425.19|0
1650565190000|2022-04-21 18:19:50|427.6|424.72|428.39|425.51|428.39|425.51|427.6|424.72|0
1650565200000|2022-04-21 18:20:00|428.54|425.66|429.32|426.44|429.32|426.44|428.54|425.66|0
1650565210000|2022-04-21 18:20:10|429.79|426.91|429.64|426.76|429.95|427.07|429.64|426.76|0
1650565220000|2022-04-21 18:20:20|429.17|426.29|429.01|426.13|429.17|426.29|429.01|426.13|0
1650565230000|2022-04-21 18:20:30|428.7|425.82|429.4|426.52|429.4|426.52|428.7|425.82|0
1650565240000|2022-04-21 18:20:40|429.48|426.6|429.79|426.91|429.79|426.91|429.48|426.6|0
1650565250000|2022-04-21 18:20:50|430.42|427.54|430.26|427.38|430.58|427.7|430.26|427.38|0
1650565260000|2022-04-21 18:21:00|429.95|427.07|431.2|428.32|431.2|428.32|429.95|427.07|0
1650565270000|2022-04-21 18:21:10|431.52|428.64|431.67|428.79|431.99|429.11|431.52|428.64|0
1650565280000|2022-04-21 18:21:20|431.83|428.95|432.14|429.26|432.14|429.26|431.52|428.64|0
1650565290000|2022-04-21 18:21:30|432.46|429.58|431.99|429.11|432.46|429.58|431.99|429.11|0
1650565300000|2022-04-21 18:21:40|431.67|428.79|431.83|428.95|431.83|428.95|431.52|428.64|0
1650565310000|2022-04-21 18:21:50|431.67|428.79|431.67|428.79|431.83|428.95|431.67|428.79|0
1650565320000|2022-04-21 18:22:00|431.36|428.48|430.49|427.61|431.36|428.48|430.49|427.61|0
1650565330000|2022-04-21 18:22:10|430.11|427.23|430.42|427.54|430.73|427.85|430.11|427.23|0
1650565340000|2022-04-21 18:22:20|430.34|427.46|430.42|427.54|430.42|427.54|430.26|427.38|0
1650565350000|2022-04-21 18:22:30|430.26|427.38|430.11|427.23|430.42|427.54|430.11|427.23|0
1650565360000|2022-04-21 18:22:40|430.26|427.38|429.95|427.07|430.26|427.38|429.95|427.07|0
1650565370000|2022-04-21 18:22:50|430.11|427.23|429.32|426.44|430.11|427.23|429.32|426.44|0
1650565380000|2022-04-21 18:23:00|428.85|425.97|428.7|425.82|429.01|426.13|428.7|425.82|0
1650565390000|2022-04-21 18:23:10|428.85|425.97|428.38|425.5|428.85|425.97|428.38|425.5|0
1650565400000|2022-04-21 18:23:20|428.7|425.82|428.54|425.66|428.7|425.82|428.38|425.5|0
1650565410000|2022-04-21 18:23:30|428.23|425.35|428.23|425.35|428.38|425.5|428.23|425.35|0
1650565420000|2022-04-21 18:23:40|428.07|425.19|428.38|425.5|428.38|425.5|427.92|425.04|0
1650565430000|2022-04-21 18:23:50|428.54|425.66|428.38|425.5|428.54|425.66|428.38|425.5|0
1650565440000|2022-04-21 18:24:00|428.54|425.66|428.7|425.82|428.7|425.82|428.07|425.19|0
1650565450000|2022-04-21 18:24:10|428.38|425.5|428.23|425.35|428.38|425.5|428.07|425.19|0
1650565460000|2022-04-21 18:24:20|428.38|425.5|428.38|425.5|428.38|425.5|428.38|425.5|0
1650565470000|2022-04-21 18:24:30|428.23|425.35|427.91|425.03|428.23|425.35|427.91|425.03|0
1650565480000|2022-04-21 18:24:40|427.76|424.88|427.76|424.88|427.91|425.03|427.76|424.88|0
1650565490000|2022-04-21 18:24:50|427.13|424.25|427.13|424.25|427.29|424.41|427.13|424.25|0
1650565500000|2022-04-21 18:25:00|427.29|424.41|427.45|424.57|427.45|424.57|427.13|424.25|0
1650565510000|2022-04-21 18:25:10|427.6|424.72|428.23|425.35|428.54|425.66|427.6|424.72|0
1650565520000|2022-04-21 18:25:20|428.38|425.5|428.23|425.35|428.38|425.5|428.23|425.35|0
1650565530000|2022-04-21 18:25:30|428.38|425.5|429.01|426.13|429.01|426.13|428.38|425.5|0
1650565540000|2022-04-21 18:25:40|429.16|426.28|428.85|425.97|429.16|426.28|428.7|425.82|0
1650565550000|2022-04-21 18:25:50|428.77|425.89|429.63|426.75|429.63|426.75|428.77|425.89|0
1650565560000|2022-04-21 18:26:00|429.48|426.6|429.95|427.07|429.95|427.07|429.48|426.6|0
1650565570000|2022-04-21 18:26:10|429.79|426.91|429.63|426.75|429.79|426.91|429.48|426.6|0
1650565580000|2022-04-21 18:26:20|429.79|426.91|429.79|426.91|429.79|426.91|429.32|426.44|0
1650565590000|2022-04-21 18:26:30|429.95|427.07|430.1|427.22|430.1|427.22|429.95|427.07|0
1650565600000|2022-04-21 18:26:40|430.57|427.69|430.42|427.54|430.73|427.85|430.42|427.54|0
1650565610000|2022-04-21 18:26:50|430.57|427.69|430.42|427.54|430.57|427.69|430.26|427.38|0
1650565620000|2022-04-21 18:27:00|430.65|427.77|429.95|427.07|430.65|427.77|429.95|427.07|0
1650565630000|2022-04-21 18:27:10|429.63|426.75|429.95|427.07|430.42|427.54|429.63|426.75|0
1650565640000|2022-04-21 18:27:20|430.1|427.22|430.1|427.22|430.1|427.22|429.95|427.07|0
1650565650000|2022-04-21 18:27:30|429.79|426.91|429.63|426.75|429.79|426.91|429.63|426.75|0
1650565660000|2022-04-21 18:27:40|429.39|426.99|429.71|427.31|429.71|427.31|429.39|426.99|0
1650565670000|2022-04-21 18:27:50|429.55|427.15|429.86|427.46|430.02|427.62|429.55|427.15|0
1650565680000|2022-04-21 18:28:00|429.71|427.31|430.02|427.62|430.02|427.62|429.71|427.31|0
1650565690000|2022-04-21 18:28:10|429.86|427.46|429.39|426.99|429.86|427.46|429.39|426.99|0
1650565700000|2022-04-21 18:28:20|429.24|426.84|429.86|427.46|429.86|427.46|429.24|426.84|0
1650565710000|2022-04-21 18:28:30|430.02|427.62|429|426.6|430.02|427.62|429|426.6|0
1650565720000|2022-04-21 18:28:40|429.08|426.68|429.55|427.15|429.55|427.15|429.08|426.68|0
1650565730000|2022-04-21 18:28:50|429.24|426.84|429.24|426.84|429.39|426.99|429.08|426.68|0
1650565740000|2022-04-21 18:29:00|429.39|426.99|429.39|426.99|429.39|426.99|429.24|426.84|0
1650565750000|2022-04-21 18:29:10|429.55|427.15|429.86|427.46|429.86|427.46|429.39|426.99|0
1650565760000|2022-04-21 18:29:20|429.55|427.15|428.77|426.37|429.55|427.15|428.61|426.21|0
1650565770000|2022-04-21 18:29:30|428.61|426.21|428.14|425.74|428.61|426.21|428.14|425.74|0
1650565780000|2022-04-21 18:29:40|427.98|425.58|428.45|426.05|428.45|426.05|427.98|425.58|0
1650565790000|2022-04-21 18:29:50|428.61|426.21|428.45|426.05|428.61|426.21|428.45|426.05|0
1650565800000|2022-04-21 18:30:00|427.9|425.5|427.98|425.58|428.14|425.74|427.83|425.43|0
1650565810000|2022-04-21 18:30:10|427.59|425.19|427.67|425.27|427.83|425.43|427.59|425.19|0
1650565820000|2022-04-21 18:30:20|427.59|425.19|427.36|424.96|427.59|425.19|427.36|424.96|0
1650565830000|2022-04-21 18:30:30|427.05|424.65|426.58|424.18|427.05|424.65|426.58|424.18|0
1650565840000|2022-04-21 18:30:40|426.74|424.34|427.05|424.65|427.05|424.65|426.74|424.34|0
1650565850000|2022-04-21 18:30:50|427.67|425.27|427.67|425.27|427.67|425.27|427.52|425.12|0
1650565860000|2022-04-21 18:31:00|427.83|425.43|429.08|426.68|429.08|426.68|427.83|425.43|0
1650565870000|2022-04-21 18:31:10|428.92|426.52|429.39|426.99|429.39|426.99|428.92|426.52|0
1650565880000|2022-04-21 18:31:20|429.23|426.83|429.23|426.83|429.86|427.46|429.23|426.83|0
1650565890000|2022-04-21 18:31:30|429.08|426.68|429.23|426.83|429.23|426.83|428.92|426.52|0
1650565900000|2022-04-21 18:31:40|429.55|427.15|430.33|427.93|430.33|427.93|429.55|427.15|0
1650565910000|2022-04-21 18:31:50|431.19|428.79|431.74|429.34|431.74|429.34|431.19|428.79|0
1650565920000|2022-04-21 18:32:00|431.9|429.5|432.21|429.81|432.21|429.81|431.59|429.19|0
1650565930000|2022-04-21 18:32:10|432.29|429.89|432.53|430.13|432.53|430.13|432.29|429.89|0
1650565940000|2022-04-21 18:32:20|432.68|430.28|432.68|430.28|433|430.6|432.68|430.28|0
1650565950000|2022-04-21 18:32:30|432.84|430.44|432.53|430.13|432.84|430.44|432.53|430.13|0
1650565960000|2022-04-21 18:32:40|432.37|429.97|432.37|429.97|432.6|430.2|432.37|429.97|0
1650565970000|2022-04-21 18:32:50|432.53|430.13|432.06|429.66|432.53|430.13|432.06|429.66|0
1650565980000|2022-04-21 18:33:00|431.27|428.87|430.96|428.56|431.27|428.87|430.8|428.4|0
1650565990000|2022-04-21 18:33:10|431.11|428.71|431.11|428.71|431.11|428.71|430.96|428.56|0
1650566000000|2022-04-21 18:33:20|430.8|428.4|430.96|428.56|430.96|428.56|430.8|428.4|0
1650566010000|2022-04-21 18:33:30|431.11|428.71|430.96|428.56|431.11|428.71|430.96|428.56|0
1650566020000|2022-04-21 18:33:40|430.64|428.24|431.11|428.71|431.11|428.71|430.49|428.09|0
1650566030000|2022-04-21 18:33:50|431.27|428.87|431.11|428.71|431.27|428.87|431.11|428.71|0
1650566040000|2022-04-21 18:34:00|430.96|428.56|431.27|428.87|431.27|428.87|430.49|428.09|0
1650566050000|2022-04-21 18:34:10|431.43|429.03|430.8|428.4|431.43|429.03|430.8|428.4|0
1650566060000|2022-04-21 18:34:20|430.96|428.56|431.43|429.03|431.43|429.03|430.96|428.56|0
1650566070000|2022-04-21 18:34:30|431.11|428.71|431.5|429.1|431.5|429.1|431.11|428.71|0
1650566080000|2022-04-21 18:34:40|431.43|429.03|431.9|429.5|431.9|429.5|431.11|428.71|0
1650566090000|2022-04-21 18:34:50|431.74|429.34|432.05|429.65|432.05|429.65|431.74|429.34|0
1650566100000|2022-04-21 18:35:00|431.74|429.34|431.43|429.03|431.74|429.34|431.43|429.03|0
1650566110000|2022-04-21 18:35:10|431.35|428.95|431.58|429.18|431.58|429.18|431.35|428.95|0
1650566120000|2022-04-21 18:35:20|431.43|429.03|432.21|429.81|432.21|429.81|431.11|428.71|0
1650566130000|2022-04-21 18:35:30|432.44|430.04|433|430.6|433|430.6|432.44|430.04|0
1650566140000|2022-04-21 18:35:40|432.84|430.44|433.31|430.91|433.47|431.07|432.84|430.44|0
1650566150000|2022-04-21 18:35:50|433.15|430.75|433.31|430.91|433.47|431.07|433.15|430.75|0
1650566160000|2022-04-21 18:36:00|433.63|431.23|434.1|431.7|434.1|431.7|433.63|431.23|0
1650566170000|2022-04-21 18:36:10|433.94|431.54|433.94|431.54|434.1|431.7|433.94|431.54|0
1650566180000|2022-04-21 18:36:20|434.25|431.85|434.88|432.48|434.88|432.48|434.25|431.85|0
1650566190000|2022-04-21 18:36:30|434.73|432.33|434.73|432.33|434.88|432.48|434.57|432.17|0
1650566200000|2022-04-21 18:36:40|434.88|432.48|435.36|432.96|435.36|432.96|434.73|432.33|0
1650566210000|2022-04-21 18:36:50|435.51|433.11|434.8|432.4|435.51|433.11|434.8|432.4|0
1650566220000|2022-04-21 18:37:00|434.88|432.48|435.51|433.11|435.51|433.11|434.88|432.48|0
1650566230000|2022-04-21 18:37:10|435.67|433.27|435.99|433.59|436.14|433.74|435.67|433.27|0
1650566240000|2022-04-21 18:37:20|435.83|433.43|435.2|432.8|435.99|433.59|435.2|432.8|0
1650566250000|2022-04-21 18:37:30|435.04|432.64|434.41|432.01|435.04|432.64|434.25|431.85|0
1650566260000|2022-04-21 18:37:40|434.57|432.17|433.47|431.07|434.57|432.17|433.47|431.07|0
1650566270000|2022-04-21 18:37:50|432.84|430.44|433|430.6|433.31|430.91|432.84|430.44|0
1650566280000|2022-04-21 18:38:00|432.68|430.28|432.21|429.81|432.68|430.28|432.05|429.65|0
1650566290000|2022-04-21 18:38:10|431.9|429.5|431.74|429.34|431.9|429.5|431.74|429.34|0
1650566300000|2022-04-21 18:38:20|431.58|429.18|431.27|428.87|431.58|429.18|431.27|428.87|0
1650566310000|2022-04-21 18:38:30|431.58|429.18|431.43|429.03|431.58|429.18|431.43|429.03|0
1650566320000|2022-04-21 18:38:40|431.27|428.87|430.64|428.24|431.27|428.87|430.64|428.24|0
1650566330000|2022-04-21 18:38:50|430.17|427.77|430.4|428|430.48|428.08|430.17|427.77|0
1650566340000|2022-04-21 18:39:00|430.48|428.08|429.7|427.3|430.48|428.08|429.7|427.3|0
1650566350000|2022-04-21 18:39:10|429.07|426.67|429.07|426.67|429.23|426.83|429.07|426.67|0
1650566360000|2022-04-21 18:39:20|429.23|426.83|429.23|426.83|429.39|426.99|429.07|426.67|0
1650566370000|2022-04-21 18:39:30|429.39|426.99|429.23|426.83|429.39|426.99|429.23|426.83|0
1650566380000|2022-04-21 18:39:40|429.39|426.99|429.54|427.14|429.54|427.14|429.23|426.83|0
1650566400000|2022-04-21 18:40:00|429.7|427.3|429.7|427.3|429.86|427.46|429.54|427.14|0
1650566410000|2022-04-21 18:40:10|430.17|427.77|430.25|427.85|430.33|427.93|430.17|427.77|0
1650566420000|2022-04-21 18:40:20|429.7|427.3|429.7|427.3|429.7|427.3|429.46|427.06|0
1650566430000|2022-04-21 18:40:30|429.54|427.14|429.39|426.99|429.54|427.14|429.07|426.67|0
1650566440000|2022-04-21 18:40:40|429.23|426.83|429.23|426.83|429.23|426.83|429.07|426.67|0
1650566450000|2022-04-21 18:40:50|429.07|426.67|427.98|425.58|429.07|426.67|427.98|425.58|0
1650566460000|2022-04-21 18:41:00|428.14|425.74|427.82|425.42|428.14|425.74|427.67|425.27|0
1650566470000|2022-04-21 18:41:10|427.67|425.27|427.67|425.27|427.98|425.58|427.67|425.27|0
1650566480000|2022-04-21 18:41:20|427.35|424.95|427.35|424.95|427.51|425.11|427.27|424.87|0
1650566490000|2022-04-21 18:41:30|427.2|424.8|427.2|424.8|427.27|424.87|427.2|424.8|0
1650566500000|2022-04-21 18:41:40|427.35|424.95|427.67|425.27|427.67|425.27|427.04|424.64|0
1650566510000|2022-04-21 18:41:50|427.82|425.42|427.67|425.27|427.98|425.58|427.51|425.11|0
1650566520000|2022-04-21 18:42:00|427.82|425.42|428.6|426.2|428.76|426.36|427.82|425.42|0
1650566530000|2022-04-21 18:42:10|428.45|426.05|428.45|426.05|428.45|426.05|428.29|425.89|0
1650566540000|2022-04-21 18:42:20|428.76|426.36|428.6|426.2|428.76|426.36|428.45|426.05|0
1650566550000|2022-04-21 18:42:30|428.76|426.36|428.76|426.36|429.23|426.83|428.76|426.36|0
1650566560000|2022-04-21 18:42:40|428.6|426.2|428.92|426.52|428.92|426.52|428.6|426.2|0
1650566570000|2022-04-21 18:42:50|428.76|426.36|428.29|425.89|429.07|426.67|428.29|425.89|0
1650566580000|2022-04-21 18:43:00|428.13|425.73|428.13|425.73|428.21|425.81|427.98|425.58|0
1650566590000|2022-04-21 18:43:10|427.98|425.58|428.13|425.73|428.13|425.73|427.98|425.58|0
1650566600000|2022-04-21 18:43:20|428.29|425.89|428.13|425.73|428.45|426.05|427.98|425.58|0
1650566610000|2022-04-21 18:43:30|428.29|425.89|428.13|425.73|428.29|425.89|428.05|425.65|0
1650566620000|2022-04-21 18:43:40|428.45|426.05|427.82|425.42|428.45|426.05|427.82|425.42|0
1650566630000|2022-04-21 18:43:50|427.98|425.58|428.29|425.89|428.29|425.89|427.9|425.5|0
1650566640000|2022-04-21 18:44:00|428.45|426.05|427.35|424.95|428.45|426.05|427.35|424.95|0
1650566650000|2022-04-21 18:44:10|427.2|424.8|427.2|424.8|427.2|424.8|427.04|424.64|0
1650566660000|2022-04-21 18:44:20|427.04|424.64|426.88|424.48|427.04|424.64|426.88|424.48|0
1650566670000|2022-04-21 18:44:30|426.73|424.33|426.57|424.17|426.73|424.33|426.57|424.17|0
1650566680000|2022-04-21 18:44:40|426.73|424.33|426.49|424.09|426.73|424.33|426.42|424.02|0
1650566690000|2022-04-21 18:44:50|424.39|421.99|424.55|422.15|424.86|422.46|424.39|421.99|0
1650566700000|2022-04-21 18:45:00|424.7|422.3|424.39|421.99|424.7|422.3|424.39|421.99|0
1650566710000|2022-04-21 18:45:10|424.55|422.15|424.08|421.68|424.55|422.15|424.08|421.68|0
1650566720000|2022-04-21 18:45:20|423.92|421.52|423.77|421.37|423.92|421.52|423.61|421.21|0
1650566730000|2022-04-21 18:45:30|423.92|421.52|423.46|421.06|423.92|421.52|423.46|421.06|0
1650566740000|2022-04-21 18:45:40|423.61|421.21|423.3|420.9|423.61|421.21|422.99|420.59|0
1650566750000|2022-04-21 18:45:50|422.99|420.59|423.46|421.06|423.46|421.06|422.99|420.59|0
1650566760000|2022-04-21 18:46:00|423.69|421.29|424.08|421.68|424.08|421.68|423.46|421.06|0
1650566770000|2022-04-21 18:46:10|423.92|421.52|423.77|421.37|423.92|421.52|423.61|421.21|0
1650566780000|2022-04-21 18:46:20|423.46|421.06|423.46|421.06|423.46|421.06|423.46|421.06|0
1650566790000|2022-04-21 18:46:30|423.3|420.9|423.77|421.37|423.77|421.37|423.3|420.9|0
1650566800000|2022-04-21 18:46:40|423.3|420.9|423.3|420.9|423.61|421.21|423.15|420.75|0
1650566810000|2022-04-21 18:46:50|423.15|420.75|423.53|421.13|423.53|421.13|423.15|420.75|0
1650566820000|2022-04-21 18:47:00|423.61|421.21|424.23|421.83|424.23|421.83|423.61|421.21|0
1650566830000|2022-04-21 18:47:10|423.92|421.52|423.3|420.9|424.23|421.83|423.3|420.9|0
1650566840000|2022-04-21 18:47:20|423.15|420.75|423.46|421.06|423.46|421.06|423.15|420.75|0
1650566850000|2022-04-21 18:47:30|423.3|420.9|423.15|420.75|423.3|420.9|423.15|420.75|0
1650566860000|2022-04-21 18:47:40|422.99|420.59|423.46|421.06|423.46|421.06|422.99|420.59|0
1650566870000|2022-04-21 18:47:50|423.38|420.98|423.46|421.06|423.46|421.06|423.38|420.98|0
1650566880000|2022-04-21 18:48:00|423.61|421.21|423.15|420.75|423.61|421.21|422.84|420.44|0
1650566890000|2022-04-21 18:48:10|423.46|421.06|423.3|420.9|423.46|421.06|423.3|420.9|0
1650566900000|2022-04-21 18:48:20|423.46|421.06|423.46|421.06|423.77|421.37|423.46|421.06|0
1650566910000|2022-04-21 18:48:30|423.15|420.75|422.37|419.97|423.15|420.75|422.37|419.97|0
1650566920000|2022-04-21 18:48:40|422.52|420.12|422.84|420.44|422.84|420.44|422.52|420.12|0
1650566930000|2022-04-21 18:48:50|422.68|420.28|421.75|419.35|422.68|420.28|421.75|419.35|0
1650566940000|2022-04-21 18:49:00|421.44|419.04|420.82|418.42|421.59|419.19|420.82|418.42|0
1650566950000|2022-04-21 18:49:10|421.28|418.88|421.44|419.04|421.44|419.04|420.97|418.57|0
1650566960000|2022-04-21 18:49:20|421.13|418.73|420.97|418.57|421.28|418.88|420.97|418.57|0
1650566970000|2022-04-21 18:49:30|421.13|418.73|420.97|418.57|421.28|418.88|420.97|418.57|0
1650566980000|2022-04-21 18:49:40|421.13|418.73|420.97|418.57|421.28|418.88|420.97|418.57|0
1650566990000|2022-04-21 18:49:50|420.82|418.42|421.28|418.88|421.28|418.88|420.82|418.42|0
1650567000000|2022-04-21 18:50:00|421.59|419.19|421.83|418.95|421.83|419.19|421.44|418.87|0
1650567010000|2022-04-21 18:50:10|421.68|418.8|421.68|418.8|421.99|419.11|421.68|418.8|0
1650567020000|2022-04-21 18:50:20|421.99|419.11|421.99|419.11|421.99|419.11|421.83|418.95|0
1650567030000|2022-04-21 18:50:30|421.21|418.33|421.06|418.18|421.21|418.33|420.9|418.02|0
1650567040000|2022-04-21 18:50:40|421.37|418.49|421.52|418.64|421.68|418.8|421.37|418.49|0
1650567050000|2022-04-21 18:50:50|421.21|418.33|423.78|420.9|423.78|420.9|421.06|418.18|0
1650567060000|2022-04-21 18:51:00|422.01|419.13|422.01|419.13|422.01|419.13|421.7|418.82|0
1650567070000|2022-04-21 18:51:10|421.86|418.98|422.01|419.13|422.32|419.44|421.86|418.98|0
1650567080000|2022-04-21 18:51:20|422.09|419.21|422.32|419.44|422.32|419.44|422.09|419.21|0
1650567090000|2022-04-21 18:51:30|422.17|419.29|422.17|419.29|422.17|419.29|422.01|419.13|0
1650567100000|2022-04-21 18:51:40|422.01|419.13|421.93|419.05|422.01|419.13|421.86|418.98|0
1650567110000|2022-04-21 18:51:50|422.01|419.13|422.01|419.13|422.01|419.13|421.86|418.98|0
1650567120000|2022-04-21 18:52:00|421.7|418.82|421.86|418.98|422.01|419.13|421.7|418.82|0
1650567130000|2022-04-21 18:52:10|422.01|419.13|421.7|418.82|422.01|419.13|421.7|418.82|0
1650567140000|2022-04-21 18:52:20|421.55|418.67|421.7|418.82|421.86|418.98|421.55|418.67|0
1650567150000|2022-04-21 18:52:30|421.86|418.98|421.86|418.98|421.86|418.98|421.86|418.98|0
1650567160000|2022-04-21 18:52:40|422.32|419.44|422.78|419.9|422.78|419.9|422.32|419.44|0
1650567170000|2022-04-21 18:52:50|422.63|419.75|422.32|419.44|422.63|419.75|422.32|419.44|0
1650567180000|2022-04-21 18:53:00|422.16|419.28|421.7|418.82|422.16|419.28|421.7|418.82|0
1650567190000|2022-04-21 18:53:10|421.85|418.97|422.24|419.36|422.24|419.36|421.85|418.97|0
1650567200000|2022-04-21 18:53:20|422.16|419.28|422.94|420.06|422.94|420.06|422.01|419.13|0
1650567210000|2022-04-21 18:53:30|422.78|419.9|422.01|419.13|422.78|419.9|422.01|419.13|0
1650567220000|2022-04-21 18:53:40|422.32|419.44|422.47|419.59|422.47|419.59|422.08|419.2|0
1650567230000|2022-04-21 18:53:50|422.32|419.44|422.78|419.9|422.94|420.06|422.32|419.44|0
1650567240000|2022-04-21 18:54:00|422.86|419.98|422.78|419.9|422.94|420.06|422.78|419.9|0
1650567250000|2022-04-21 18:54:10|422.16|419.28|422.47|419.59|422.78|419.9|422.16|419.28|0
1650567260000|2022-04-21 18:54:20|422.32|419.44|422.47|419.59|422.63|419.75|422.32|419.44|0
1650567270000|2022-04-21 18:54:30|422.78|419.9|422.63|419.75|422.86|419.98|422.63|419.75|0
1650567280000|2022-04-21 18:54:40|422.16|419.28|421.62|418.74|422.16|419.28|421.62|418.74|0
1650567290000|2022-04-21 18:54:50|421.7|418.82|421.7|418.82|421.85|418.97|421.7|418.82|0
1650567300000|2022-04-21 18:55:00|421.08|418.2|421.23|418.35|421.23|418.35|421.08|418.2|0
1650567310000|2022-04-21 18:55:10|420.93|418.05|420.62|417.74|420.93|418.05|420.62|417.74|0
1650567320000|2022-04-21 18:55:20|420.46|417.58|420.31|417.43|420.46|417.58|420.31|417.43|0
1650567330000|2022-04-21 18:55:30|420.15|417.27|420.15|417.27|420.31|417.43|420.15|417.27|0
1650567340000|2022-04-21 18:55:40|420.31|417.43|420.31|417.43|420.31|417.43|420.15|417.27|0
1650567350000|2022-04-21 18:55:50|420.46|417.58|420.46|417.58|420.46|417.58|420.31|417.43|0
1650567360000|2022-04-21 18:56:00|420.31|417.43|420.15|417.27|420.46|417.58|420.15|417.27|0
1650567370000|2022-04-21 18:56:10|420.31|417.43|420.31|417.43|420.31|417.43|420.15|417.27|0
1650567380000|2022-04-21 18:56:20|420.46|417.58|420.31|417.43|420.62|417.74|420.31|417.43|0
1650567390000|2022-04-21 18:56:30|420|417.12|420.15|417.27|420.31|417.43|420|417.12|0
1650567400000|2022-04-21 18:56:40|420.31|417.43|420.31|417.43|420.31|417.43|420.15|417.27|0
1650567410000|2022-04-21 18:56:50|420.15|417.27|421.08|418.2|421.08|418.2|420.15|417.27|0
1650567420000|2022-04-21 18:57:00|420.77|417.89|420.92|418.04|420.92|418.04|420.77|417.89|0
1650567430000|2022-04-21 18:57:10|421.54|418.66|421.54|418.66|421.54|418.66|421.39|418.51|0
1650567440000|2022-04-21 18:57:20|421.39|418.51|421.39|418.51|421.39|418.51|421.39|418.51|0
1650567450000|2022-04-21 18:57:30|421.23|418.35|421.39|418.51|421.39|418.51|421.23|418.35|0
1650567460000|2022-04-21 18:57:40|421.54|418.66|420.77|417.89|421.54|418.66|420.77|417.89|0
1650567470000|2022-04-21 18:57:50|420.61|417.73|420.92|418.04|421|418.12|420.61|417.73|0
1650567480000|2022-04-21 18:58:00|421.08|418.2|421.08|418.2|421.31|418.43|421.08|418.2|0
1650567490000|2022-04-21 18:58:10|420.92|418.04|420.61|417.73|420.92|418.04|420.61|417.73|0
1650567500000|2022-04-21 18:58:20|420.46|417.58|420.31|417.43|420.61|417.73|420.31|417.43|0
1650567510000|2022-04-21 18:58:30|420.15|417.27|420.15|417.27|420.15|417.27|420.15|417.27|0
1650567520000|2022-04-21 18:58:40|420|417.12|420.15|417.27|420.3|417.42|420|417.12|0
1650567530000|2022-04-21 18:58:50|420|417.12|420.15|417.27|420.15|417.27|420|417.12|0
1650567540000|2022-04-21 18:59:00|420|417.12|418.45|415.57|420|417.12|418.45|415.57|0
1650567550000|2022-04-21 18:59:10|418.91|416.03|419.22|416.34|419.22|416.34|418.91|416.03|0
1650567560000|2022-04-21 18:59:20|419.07|416.19|419.07|416.19|419.22|416.34|419.07|416.19|0
1650567570000|2022-04-21 18:59:30|419.22|416.34|419.22|416.34|419.22|416.34|419.07|416.19|0
1650567580000|2022-04-21 18:59:40|419.07|416.19|418.91|416.03|419.07|416.19|418.91|416.03|0
1650567590000|2022-04-21 18:59:50|419.22|416.34|420.3|417.42|420.77|417.89|419.22|416.34|0
1650567600000|2022-04-21 19:00:00|420|417.12|419.84|416.96|420.15|417.27|419.84|416.96|0
1650567610000|2022-04-21 19:00:10|420|417.12|419.07|416.19|420|417.12|419.07|416.19|0
1650567620000|2022-04-21 19:00:20|418.76|415.88|418.61|415.73|418.91|416.03|418.61|415.73|0
1650567630000|2022-04-21 19:00:30|418.76|415.88|418.91|416.03|418.91|416.03|418.61|415.73|0
1650567640000|2022-04-21 19:00:40|418.83|415.95|418.76|415.88|418.91|416.03|418.61|415.73|0
1650567650000|2022-04-21 19:00:50|418.91|416.03|418.76|415.88|418.91|416.03|418.76|415.88|0
1650567660000|2022-04-21 19:01:00|418.3|415.42|418.6|415.72|418.6|415.72|418.3|415.42|0
1650567670000|2022-04-21 19:01:10|418.45|415.57|418.6|415.72|418.6|415.72|418.45|415.57|0
1650567680000|2022-04-21 19:01:20|418.68|415.8|418.6|415.72|418.68|415.8|418.45|415.57|0
1650567690000|2022-04-21 19:01:30|418.45|415.57|418.3|415.42|418.45|415.57|418.14|415.26|0
1650567700000|2022-04-21 19:01:40|418.14|415.26|418.45|415.57|418.45|415.57|418.14|415.26|0
1650567710000|2022-04-21 19:01:50|418.14|415.26|418.6|415.72|418.91|416.03|418.14|415.26|0
1650567720000|2022-04-21 19:02:00|418.76|415.88|418.76|415.88|419.07|416.19|418.76|415.88|0
1650567730000|2022-04-21 19:02:10|418.3|415.42|418.3|415.42|418.6|415.72|418.3|415.42|0
1650567740000|2022-04-21 19:02:20|418.14|415.26|418.14|415.26|418.3|415.42|418.14|415.26|0
1650567750000|2022-04-21 19:02:30|418.45|415.57|417.52|414.64|418.45|415.57|417.52|414.64|0
1650567760000|2022-04-21 19:02:40|417.6|414.72|417.68|414.8|417.68|414.8|417.6|414.72|0
1650567770000|2022-04-21 19:02:50|417.52|414.64|417.68|414.8|417.68|414.8|417.37|414.49|0
1650567780000|2022-04-21 19:03:00|417.83|414.95|417.52|414.64|417.99|415.11|417.52|414.64|0
1650567790000|2022-04-21 19:03:10|417.37|414.49|417.52|414.64|417.83|414.95|417.37|414.49|0
1650567800000|2022-04-21 19:03:20|417.83|414.95|417.68|414.8|417.83|414.95|417.68|414.8|0
1650567810000|2022-04-21 19:03:30|417.52|414.64|417.68|414.8|417.68|414.8|417.52|414.64|0
1650567820000|2022-04-21 19:03:40|417.52|414.64|417.52|414.64|417.6|414.72|417.52|414.64|0
1650567830000|2022-04-21 19:03:50|417.68|414.8|417.37|414.49|417.68|414.8|417.37|414.49|0
1650567840000|2022-04-21 19:04:00|417.22|414.34|417.06|414.18|417.52|414.64|417.06|414.18|0
1650567850000|2022-04-21 19:04:10|417.37|414.49|416.6|413.72|417.37|414.49|416.6|413.72|0
1650567860000|2022-04-21 19:04:20|416.29|413.41|415.9|413.02|416.29|413.41|415.83|412.95|0
1650567870000|2022-04-21 19:04:30|415.98|413.1|415.37|412.49|415.98|413.1|415.37|412.49|0
1650567880000|2022-04-21 19:04:40|414.6|411.72|415.37|412.49|415.52|412.64|414.6|411.72|0
1650567890000|2022-04-21 19:04:50|414.91|412.03|414.75|411.87|414.91|412.03|414.75|411.87|0
1650567900000|2022-04-21 19:05:00|415.22|412.34|416.14|413.26|416.14|413.26|415.22|412.34|0
1650567910000|2022-04-21 19:05:10|415.83|412.95|416.14|413.26|416.29|413.41|415.83|412.95|0
1650567920000|2022-04-21 19:05:20|415.98|413.1|415.68|412.8|415.98|413.1|415.68|412.8|0
1650567930000|2022-04-21 19:05:30|415.22|412.34|415.83|412.95|415.83|412.95|415.06|412.18|0
1650567940000|2022-04-21 19:05:40|416.14|413.26|416.29|413.41|416.29|413.41|415.98|413.1|0
1650567950000|2022-04-21 19:05:50|416.37|413.49|417.22|414.34|417.22|414.34|416.29|413.41|0
1650567960000|2022-04-21 19:06:00|416.91|414.03|417.22|414.34|417.22|414.34|416.91|414.03|0
1650567970000|2022-04-21 19:06:10|417.37|414.49|417.37|414.49|417.52|414.64|417.37|414.49|0
1650567980000|2022-04-21 19:06:20|417.52|414.64|417.06|414.18|417.83|414.95|417.06|414.18|0
1650567990000|2022-04-21 19:06:30|417.44|414.56|417.37|414.49|417.44|414.56|417.37|414.49|0
1650568000000|2022-04-21 19:06:40|417.68|414.8|417.06|414.18|417.68|414.8|417.06|414.18|0
1650568010000|2022-04-21 19:06:50|416.91|414.03|417.06|414.18|417.06|414.18|416.91|414.03|0
1650568020000|2022-04-21 19:07:00|415.98|413.1|415.52|412.64|415.98|413.1|415.52|412.64|0
1650568030000|2022-04-21 19:07:10|415.37|412.49|414.91|412.03|415.37|412.49|414.91|412.03|0
1650568040000|2022-04-21 19:07:20|415.06|412.18|414.98|412.1|415.21|412.33|414.98|412.1|0
1650568050000|2022-04-21 19:07:30|414.75|411.87|414.91|412.03|415.06|412.18|414.75|411.87|0
1650568060000|2022-04-21 19:07:40|414.75|411.87|415.13|412.25|415.13|412.25|414.75|411.87|0
1650568070000|2022-04-21 19:07:50|415.37|412.49|415.06|412.18|415.68|412.8|415.06|412.18|0
1650568080000|2022-04-21 19:08:00|415.21|412.33|415.37|412.49|415.37|412.49|415.06|412.18|0
1650568090000|2022-04-21 19:08:10|415.52|412.64|415.52|412.64|415.52|412.64|415.52|412.64|0
1650568100000|2022-04-21 19:08:20|415.21|412.33|414.75|411.87|415.21|412.33|414.75|411.87|0
1650568110000|2022-04-21 19:08:30|414.91|412.03|414.6|411.72|414.91|412.03|414.6|411.72|0
1650568120000|2022-04-21 19:08:40|415.21|412.33|414.91|412.03|415.21|412.33|414.75|411.87|0
1650568130000|2022-04-21 19:08:50|414.75|411.87|413.68|410.8|414.75|411.87|413.68|410.8|0
1650568140000|2022-04-21 19:09:00|413.83|410.95|413.53|410.65|413.83|410.95|413.53|410.65|0
1650568150000|2022-04-21 19:09:10|413.99|411.11|413.68|410.8|413.99|411.11|413.53|410.65|0
1650568160000|2022-04-21 19:09:20|413.99|411.11|414.14|411.26|414.29|411.41|413.99|411.11|0
1650568170000|2022-04-21 19:09:30|413.99|411.11|414.29|411.41|414.45|411.57|413.99|411.11|0
1650568180000|2022-04-21 19:09:40|414.14|411.26|413.68|410.8|414.29|411.41|413.68|410.8|0
1650568190000|2022-04-21 19:09:50|413.75|410.87|413.52|410.64|413.75|410.87|413.52|410.64|0
1650568200000|2022-04-21 19:10:00|413.22|410.34|413.37|410.49|413.52|410.64|413.06|410.18|0
1650568210000|2022-04-21 19:10:10|413.52|410.64|413.52|410.64|413.83|410.95|413.52|410.64|0
1650568220000|2022-04-21 19:10:20|413.22|410.34|412.6|409.72|413.22|410.34|412.6|409.72|0
1650568230000|2022-04-21 19:10:30|412.45|409.57|412.91|410.03|412.91|410.03|412.45|409.57|0
1650568240000|2022-04-21 19:10:40|412.76|409.88|413.52|410.64|413.52|410.64|412.6|409.72|0
1650568250000|2022-04-21 19:10:50|413.68|410.8|413.37|410.49|413.68|410.8|413.22|410.34|0
1650568260000|2022-04-21 19:11:00|413.52|410.64|413.37|410.49|413.52|410.64|413.37|410.49|0
1650568270000|2022-04-21 19:11:10|413.52|410.64|413.06|410.18|413.83|410.95|413.06|410.18|0
1650568280000|2022-04-21 19:11:20|413.22|410.34|413.98|411.1|414.14|411.26|413.22|410.34|0
1650568290000|2022-04-21 19:11:30|413.68|410.8|414.29|411.41|414.29|411.41|413.68|410.8|0
1650568300000|2022-04-21 19:11:40|414.14|411.26|414.6|411.72|414.6|411.72|414.14|411.26|0
1650568310000|2022-04-21 19:11:50|414.14|411.26|413.37|410.49|414.14|411.26|413.37|410.49|0
1650568320000|2022-04-21 19:12:00|413.22|410.34|412.3|409.42|413.22|410.34|412.3|409.42|0
1650568330000|2022-04-21 19:12:10|412.91|410.03|412.76|409.88|412.91|410.03|412.45|409.57|0
1650568340000|2022-04-21 19:12:20|412.91|410.03|413.22|410.34|413.37|410.49|412.91|410.03|0
1650568350000|2022-04-21 19:12:30|413.06|410.18|412.3|409.42|413.06|410.18|412.3|409.42|0
1650568360000|2022-04-21 19:12:40|412.45|409.57|412.76|409.88|412.76|409.88|412.3|409.42|0
1650568370000|2022-04-21 19:12:50|413.06|410.18|414.14|411.26|414.14|411.26|413.06|410.18|0
1650568380000|2022-04-21 19:13:00|413.83|410.95|413.37|410.49|413.98|411.1|413.37|410.49|0
1650568390000|2022-04-21 19:13:10|413.06|410.18|413.06|410.18|413.14|410.26|413.06|410.18|0
1650568400000|2022-04-21 19:13:20|413.14|410.26|413.68|410.8|413.68|410.8|413.06|410.18|0
1650568410000|2022-04-21 19:13:30|413.83|410.95|413.83|410.95|414.14|411.26|413.83|410.95|0
1650568420000|2022-04-21 19:13:40|413.68|410.8|413.98|411.1|414.14|411.26|413.68|410.8|0
1650568430000|2022-04-21 19:13:50|414.29|411.41|414.29|411.41|414.29|411.41|414.14|411.26|0
1650568440000|2022-04-21 19:14:00|414.6|411.72|414.6|411.72|414.75|411.87|414.6|411.72|0
1650568450000|2022-04-21 19:14:10|414.29|411.41|413.98|411.1|414.29|411.41|413.98|411.1|0
1650568460000|2022-04-21 19:14:20|414.14|411.26|413.98|411.1|414.29|411.41|413.98|411.1|0
1650568470000|2022-04-21 19:14:30|412.35|409.47|415.38|412.5|415.53|412.65|412.19|409.31|0
1650568480000|2022-04-21 19:14:40|414.92|412.04|413.4|410.52|414.92|412.04|413.25|410.37|0
1650568490000|2022-04-21 19:14:50|414.02|411.14|414.17|411.29|414.32|411.44|414.02|411.14|0
1650568500000|2022-04-21 19:15:00|414.63|411.75|414.17|411.29|414.63|411.75|414.17|411.29|0
1650568510000|2022-04-21 19:15:10|413.4|410.52|413.4|410.52|413.56|410.68|413.25|410.37|0
1650568520000|2022-04-21 19:15:20|413.25|410.37|413.1|410.22|413.4|410.52|413.1|410.22|0
1650568530000|2022-04-21 19:15:30|412.94|410.06|413.1|410.22|413.1|410.22|412.94|410.06|0
1650568540000|2022-04-21 19:15:40|412.94|410.06|412.79|409.91|412.94|410.06|412.79|409.91|0
1650568550000|2022-04-21 19:15:50|412.64|409.76|412.48|409.6|412.64|409.76|412.48|409.6|0
1650568560000|2022-04-21 19:16:00|412.18|409.3|412.48|409.6|412.48|409.6|412.18|409.3|0
1650568570000|2022-04-21 19:16:10|412.33|409.45|412.02|409.14|412.33|409.45|411.87|408.99|0
1650568580000|2022-04-21 19:16:20|412.25|409.37|412.64|409.76|412.64|409.76|412.25|409.37|0
1650568590000|2022-04-21 19:16:30|414.02|411.14|414.02|411.14|414.02|411.14|413.71|410.83|0
1650568600000|2022-04-21 19:16:40|413.86|410.98|413.56|410.68|413.86|410.98|413.56|410.68|0
1650568610000|2022-04-21 19:16:50|413.1|410.22|413.1|410.22|413.1|410.22|412.79|409.91|0
1650568620000|2022-04-21 19:17:00|413.4|410.52|414.32|411.44|414.32|411.44|413.4|410.52|0
1650568630000|2022-04-21 19:17:10|414.17|411.29|413.56|410.68|414.17|411.29|413.56|410.68|0
1650568640000|2022-04-21 19:17:20|414.02|411.14|414.48|411.6|414.63|411.75|413.86|410.98|0
1650568650000|2022-04-21 19:17:30|414.63|411.75|415.09|412.21|415.09|412.21|414.63|411.75|0
1650568660000|2022-04-21 19:17:40|414.78|411.9|414.17|411.29|414.78|411.9|414.17|411.29|0
1650568670000|2022-04-21 19:17:50|414.32|411.44|414.32|411.44|414.32|411.44|414.09|411.21|0
1650568680000|2022-04-21 19:18:00|414.48|411.6|415.09|412.21|415.09|412.21|414.48|411.6|0
1650568690000|2022-04-21 19:18:10|415.47|412.59|415.86|412.98|416.01|413.13|415.47|412.59|0
1650568700000|2022-04-21 19:18:20|415.71|412.83|416.32|413.44|416.32|413.44|415.71|412.83|0
1650568710000|2022-04-21 19:18:30|416.63|413.75|417.01|414.13|417.01|414.13|416.63|413.75|0
1650568720000|2022-04-21 19:18:40|417.09|414.21|416.47|413.59|417.09|414.21|416.47|413.59|0
1650568730000|2022-04-21 19:18:50|415.86|412.98|416.17|413.29|416.17|413.29|415.86|412.98|0
1650568740000|2022-04-21 19:19:00|415.78|412.9|416.01|413.13|416.17|413.29|415.78|412.9|0
1650568750000|2022-04-21 19:19:10|415.93|413.05|415.16|412.28|415.93|413.05|415.16|412.28|0
1650568760000|2022-04-21 19:19:20|414.94|412.06|414.94|412.06|415.09|412.21|414.94|412.06|0
1650568770000|2022-04-21 19:19:30|415.09|412.21|414.63|411.75|415.24|412.36|414.63|411.75|0
1650568780000|2022-04-21 19:19:40|414.78|411.9|414.94|412.06|414.94|412.06|414.78|411.9|0
1650568790000|2022-04-21 19:19:50|415.4|412.52|415.24|412.36|415.4|412.52|415.24|412.36|0
1650568800000|2022-04-21 19:20:00|415.4|412.52|415.4|412.52|415.4|412.52|415.4|412.52|0
1650568810000|2022-04-21 19:20:10|415.09|412.21|414.78|411.9|415.09|412.21|414.78|411.9|0
1650568820000|2022-04-21 19:20:20|414.63|411.75|414.47|411.59|414.63|411.75|414.47|411.59|0
1650568830000|2022-04-21 19:20:30|414.32|411.44|414.17|411.29|414.32|411.44|414.17|411.29|0
1650568840000|2022-04-21 19:20:40|414.01|411.13|414.17|411.29|414.17|411.29|414.01|411.13|0
1650568850000|2022-04-21 19:20:50|413.86|410.98|413.25|410.37|413.86|410.98|413.25|410.37|0
1650568860000|2022-04-21 19:21:00|413.09|410.21|413.71|410.83|413.71|410.83|413.09|410.21|0
1650568870000|2022-04-21 19:21:10|413.93|411.05|413.71|410.83|413.93|411.05|413.55|410.67|0
1650568880000|2022-04-21 19:21:20|413.86|410.98|413.86|410.98|414.01|411.13|413.86|410.98|0
1650568890000|2022-04-21 19:21:30|414.47|411.59|414.47|411.59|414.47|411.59|414.39|411.51|0
1650568900000|2022-04-21 19:21:40|415.24|412.36|415.09|412.21|415.7|412.82|415.09|412.21|0
1650568910000|2022-04-21 19:21:50|414.93|412.05|414.93|412.05|414.93|412.05|414.63|411.75|0
1650568920000|2022-04-21 19:22:00|414.78|411.9|415.24|412.36|415.24|412.36|414.78|411.9|0
1650568930000|2022-04-21 19:22:10|415.4|412.52|415.86|412.98|415.86|412.98|415.4|412.52|0
1650568940000|2022-04-21 19:22:20|416.01|413.13|415.7|412.82|416.01|413.13|415.4|412.52|0
1650568950000|2022-04-21 19:22:30|415.4|412.52|415.4|412.52|415.4|412.52|415.4|412.52|0
1650568960000|2022-04-21 19:22:40|415.09|412.21|415.55|412.67|415.55|412.67|415.09|412.21|0
1650568970000|2022-04-21 19:22:50|415.7|412.82|415.86|412.98|415.86|412.98|415.7|412.82|0
1650568980000|2022-04-21 19:23:00|415.7|412.82|416.01|413.13|416.01|413.13|415.24|412.36|0
1650568990000|2022-04-21 19:23:10|416.32|413.44|416.16|413.28|416.32|413.44|415.93|413.05|0
1650569000000|2022-04-21 19:23:20|416.24|413.36|415.86|412.98|416.24|413.36|415.86|412.98|0
1650569010000|2022-04-21 19:23:30|416.16|413.28|415.7|412.82|416.16|413.28|415.7|412.82|0
1650569020000|2022-04-21 19:23:40|415.86|412.98|415.47|412.59|415.86|412.98|415.47|412.59|0
1650569030000|2022-04-21 19:23:50|415.7|412.82|416.32|413.44|416.32|413.44|415.55|412.67|0
1650569040000|2022-04-21 19:24:00|416.47|413.59|416.16|413.28|416.47|413.59|416.16|413.28|0
1650569050000|2022-04-21 19:24:10|416.32|413.44|416.47|413.59|416.47|413.59|416.32|413.44|0
1650569060000|2022-04-21 19:24:20|416.63|413.75|416.78|413.9|416.78|413.9|416.63|413.75|0
1650569070000|2022-04-21 19:24:30|417.55|414.67|418.17|415.29|418.17|415.29|417.55|414.67|0
1650569080000|2022-04-21 19:24:40|418.32|415.44|417.86|414.98|418.32|415.44|417.86|414.98|0
1650569090000|2022-04-21 19:24:50|418.24|415.36|418.78|415.9|418.78|415.9|418.24|415.36|0
1650569100000|2022-04-21 19:25:00|418.63|415.75|418.09|415.21|418.63|415.75|418.09|415.21|0
1650569110000|2022-04-21 19:25:10|417.7|414.82|417.09|414.21|417.7|414.82|417.09|414.21|0
1650569120000|2022-04-21 19:25:20|417.55|414.67|416.78|413.9|417.55|414.67|416.78|413.9|0
1650569130000|2022-04-21 19:25:30|416.93|414.05|416.63|413.75|416.93|414.05|416.63|413.75|0
1650569140000|2022-04-21 19:25:40|416.7|413.82|416.32|413.44|416.7|413.82|416.32|413.44|0
1650569150000|2022-04-21 19:25:50|416.16|413.28|416.63|413.75|416.63|413.75|416.16|413.28|0
1650569160000|2022-04-21 19:26:00|416.32|413.44|416.93|414.05|416.93|414.05|416.32|413.44|0
1650569170000|2022-04-21 19:26:10|416.78|413.9|416.47|413.59|416.93|414.05|416.47|413.59|0
1650569180000|2022-04-21 19:26:20|416.32|413.44|416.01|413.13|416.32|413.44|416.01|413.13|0
1650569190000|2022-04-21 19:26:30|415.7|412.82|415.55|412.67|415.7|412.82|415.39|412.51|0
1650569200000|2022-04-21 19:26:40|415.39|412.51|414.93|412.05|415.39|412.51|414.78|411.9|0
1650569210000|2022-04-21 19:26:50|414.63|411.75|414.93|412.05|415.09|412.21|414.63|411.75|0
1650569220000|2022-04-21 19:27:00|415.09|412.21|415.7|412.82|415.7|412.82|415.09|412.21|0
1650569230000|2022-04-21 19:27:10|415.86|412.98|415.55|412.67|415.86|412.98|415.55|412.67|0
1650569240000|2022-04-21 19:27:20|415.7|412.82|416.62|413.74|416.62|413.74|415.7|412.82|0
1650569250000|2022-04-21 19:27:30|416.32|413.44|415.85|412.97|416.47|413.59|415.85|412.97|0
1650569260000|2022-04-21 19:27:40|416.32|413.44|416.01|413.13|416.32|413.44|416.01|413.13|0
1650569270000|2022-04-21 19:27:50|415.85|412.97|415.39|412.51|415.85|412.97|415.24|412.36|0
1650569280000|2022-04-21 19:28:00|415.85|412.97|415.39|412.51|415.85|412.97|415.39|412.51|0
1650569290000|2022-04-21 19:28:10|415.7|412.82|416.01|413.13|416.01|413.13|415.7|412.82|0
1650569300000|2022-04-21 19:28:20|416.62|413.74|416.78|413.9|417.09|414.21|416.62|413.74|0
1650569310000|2022-04-21 19:28:30|416.93|414.05|416.93|414.05|416.93|414.05|416.93|414.05|0
1650569320000|2022-04-21 19:28:40|417.09|414.21|417.7|414.82|417.7|414.82|417.09|414.21|0
1650569330000|2022-04-21 19:28:50|417.55|414.67|417.39|414.51|417.55|414.67|417.24|414.36|0
1650569340000|2022-04-21 19:29:00|416.78|413.9|418.01|415.13|418.01|415.13|416.78|413.9|0
1650569350000|2022-04-21 19:29:10|417.86|414.98|417.86|414.98|418.16|415.28|417.86|414.98|0
1650569360000|2022-04-21 19:29:20|418.01|415.13|418.63|415.75|418.63|415.75|418.01|415.13|0
1650569370000|2022-04-21 19:29:30|418.47|415.59|419.55|416.67|419.55|416.67|418.47|415.59|0
1650569380000|2022-04-21 19:29:40|419.86|416.98|419.86|416.98|419.86|416.98|419.86|416.98|0
1650569390000|2022-04-21 19:29:50|419.55|416.67|422.03|419.15|422.81|419.93|419.55|416.67|0
1650569400000|2022-04-21 19:30:00|420.79|417.91|420.48|417.6|420.95|418.07|420.48|417.6|0
1650569410000|2022-04-21 19:30:10|421.1|418.22|421.1|418.22|421.1|418.22|421.1|418.22|0
1650569420000|2022-04-21 19:30:20|421.26|418.38|421.41|418.53|421.41|418.53|420.95|418.07|0
1650569430000|2022-04-21 19:30:30|421.57|418.69|420.79|417.91|421.57|418.69|420.71|417.83|0
1650569440000|2022-04-21 19:30:40|421.26|418.38|420.48|417.6|421.26|418.38|420.48|417.6|0
1650569450000|2022-04-21 19:30:50|420.17|417.29|420.02|417.14|420.17|417.29|420.02|417.14|0
1650569460000|2022-04-21 19:31:00|419.71|416.83|419.71|416.83|419.71|416.83|419.4|416.52|0
1650569470000|2022-04-21 19:31:10|420.02|417.14|419.55|416.67|420.02|417.14|419.55|416.67|0
1650569480000|2022-04-21 19:31:20|419.24|416.36|419.55|416.67|419.55|416.67|419.24|416.36|0
1650569490000|2022-04-21 19:31:30|420.02|417.14|419.4|416.52|420.02|417.14|419.4|416.52|0
1650569500000|2022-04-21 19:31:40|419.24|416.36|416.21|413.33|419.4|416.52|416.21|413.33|0
1650569510000|2022-04-21 19:31:50|417.45|414.57|417.76|414.88|417.76|414.88|417.45|414.57|0
1650569520000|2022-04-21 19:32:00|419.44|416.56|420.05|417.17|420.36|417.48|419.28|416.4|0
1650569530000|2022-04-21 19:32:10|420.52|417.64|420.13|417.25|420.52|417.64|420.13|417.25|0
1650569540000|2022-04-21 19:32:20|420.36|417.48|420.98|418.1|420.98|418.1|420.36|417.48|0
1650569550000|2022-04-21 19:32:30|421.29|418.41|421.45|418.57|421.45|418.57|421.29|418.41|0
1650569560000|2022-04-21 19:32:40|421.6|418.72|421.45|418.57|421.76|418.88|421.45|418.57|0
1650569570000|2022-04-21 19:32:50|421.29|418.41|421.14|418.26|421.29|418.41|421.14|418.26|0
1650569580000|2022-04-21 19:33:00|420.83|417.95|419.59|416.71|420.83|417.95|419.43|416.55|0
1650569590000|2022-04-21 19:33:10|419.43|416.55|418.82|415.94|419.43|416.55|418.82|415.94|0
1650569600000|2022-04-21 19:33:20|418.2|415.32|418.51|415.63|418.66|415.78|418.04|415.16|0
1650569610000|2022-04-21 19:33:30|418.04|415.16|417.27|414.39|418.04|415.16|416.97|414.09|0
1650569620000|2022-04-21 19:33:40|416.97|414.09|416.96|414.08|417.12|414.24|416.81|413.93|0
1650569630000|2022-04-21 19:33:50|416.66|413.78|416.35|413.47|416.66|413.78|416.04|413.16|0
1650569640000|2022-04-21 19:34:00|416.19|413.31|415.89|413.01|416.19|413.31|415.73|412.85|0
1650569650000|2022-04-21 19:34:10|415.58|412.7|415.27|412.39|415.58|412.7|415.27|412.39|0
1650569660000|2022-04-21 19:34:20|415.12|412.24|414.88|412|415.12|412.24|414.81|411.93|0
1650569670000|2022-04-21 19:34:30|415.42|412.54|414.5|411.62|415.42|412.54|414.5|411.62|0
1650569680000|2022-04-21 19:34:40|414.81|411.93|414.5|411.62|414.81|411.93|414.5|411.62|0
1650569690000|2022-04-21 19:34:50|414.35|411.47|414.5|411.62|414.5|411.62|414.35|411.47|0
1650569700000|2022-04-21 19:35:00|414.2|411.32|413.73|410.85|414.2|411.32|413.73|410.85|0
1650569710000|2022-04-21 19:35:10|413.58|410.7|413.43|410.55|413.58|410.7|413.12|410.24|0
1650569720000|2022-04-21 19:35:20|413.27|410.39|412.66|409.78|413.43|410.55|412.66|409.78|0
1650569730000|2022-04-21 19:35:30|412.2|409.32|412.35|409.47|412.51|409.63|412.2|409.32|0
1650569740000|2022-04-21 19:35:40|412.2|409.32|411.74|408.86|412.2|409.32|411.74|408.86|0
1650569750000|2022-04-21 19:35:50|411.28|408.4|410.67|407.79|411.28|408.4|410.67|407.79|0
1650569760000|2022-04-21 19:36:00|410.52|407.64|410.21|407.33|410.82|407.94|410.21|407.33|0
1650569770000|2022-04-21 19:36:10|410.52|407.64|409.75|406.87|410.52|407.64|409.75|406.87|0
1650569780000|2022-04-21 19:36:20|409.91|407.03|409.75|406.87|409.91|407.03|409.75|406.87|0
1650569790000|2022-04-21 19:36:30|410.06|407.18|410.06|407.18|410.06|407.18|410.06|407.18|0
1650569800000|2022-04-21 19:36:40|410.52|407.64|410.82|407.94|410.82|407.94|410.36|407.48|0
1650569810000|2022-04-21 19:36:50|410.52|407.64|410.36|407.48|410.52|407.64|410.36|407.48|0
1650569820000|2022-04-21 19:37:00|410.67|407.79|410.21|407.33|410.67|407.79|410.21|407.33|0
1650569830000|2022-04-21 19:37:10|410.06|407.18|410.06|407.18|410.21|407.33|410.06|407.18|0
1650569840000|2022-04-21 19:37:20|410.21|407.33|410.97|408.09|410.97|408.09|410.21|407.33|0
1650569850000|2022-04-21 19:37:30|410.82|407.94|410.21|407.33|410.82|407.94|410.13|407.25|0
1650569860000|2022-04-21 19:37:40|410.36|407.48|410.67|407.79|410.67|407.79|410.36|407.48|0
1650569870000|2022-04-21 19:37:50|410.82|407.94|410.82|407.94|410.82|407.94|410.82|407.94|0
1650569880000|2022-04-21 19:38:00|410.67|407.79|409.9|407.02|410.67|407.79|409.9|407.02|0
1650569890000|2022-04-21 19:38:10|409.82|406.94|409.52|406.64|409.9|407.02|409.52|406.64|0
1650569900000|2022-04-21 19:38:20|409.9|407.02|410.21|407.33|410.36|407.48|409.9|407.02|0
1650569910000|2022-04-21 19:38:30|410.33|407.21|410.33|407.21|410.48|407.36|410.33|407.21|0
1650569920000|2022-04-21 19:38:40|410.18|407.06|409.87|406.75|410.18|407.06|409.87|406.75|0
1650569930000|2022-04-21 19:38:50|409.72|406.6|410.02|406.9|410.02|406.9|409.72|406.6|0
1650569940000|2022-04-21 19:39:00|410.48|407.36|410.64|407.52|410.64|407.52|410.33|407.21|0
1650569950000|2022-04-21 19:39:10|410.79|407.67|412.47|409.35|412.47|409.35|410.79|407.67|0
1650569960000|2022-04-21 19:39:20|413.01|409.89|412.01|408.89|413.01|409.89|412.01|408.89|0
1650569970000|2022-04-21 19:39:30|411.71|408.59|411.71|408.59|411.86|408.74|411.71|408.59|0
1650569980000|2022-04-21 19:39:40|411.4|408.28|411.63|408.51|411.63|408.51|411.4|408.28|0
1650569990000|2022-04-21 19:39:50|411.71|408.59|411.86|408.74|411.86|408.74|411.55|408.43|0
1650570000000|2022-04-21 19:40:00|412.17|409.05|412.78|409.66|413.08|409.96|412.17|409.05|0
1650570010000|2022-04-21 19:40:10|412.62|409.5|412.62|409.5|412.78|409.66|412.62|409.5|0
1650570020000|2022-04-21 19:40:20|412.17|409.05|413.39|410.27|413.39|410.27|412.17|409.05|0
1650570030000|2022-04-21 19:40:30|413.85|410.73|413.7|410.58|413.85|410.73|413.54|410.42|0
1650570040000|2022-04-21 19:40:40|413.54|410.42|413.39|410.27|413.85|410.73|413.39|410.27|0
1650570050000|2022-04-21 19:40:50|412.62|409.5|412.93|409.81|412.93|409.81|412.62|409.5|0
1650570060000|2022-04-21 19:41:00|413.24|410.12|412.62|409.5|413.24|410.12|412.62|409.5|0
1650570070000|2022-04-21 19:41:10|412.78|409.66|412.78|409.66|412.93|409.81|412.78|409.66|0
1650570080000|2022-04-21 19:41:20|412.93|409.81|413.39|410.27|413.39|410.27|412.93|409.81|0
1650570090000|2022-04-21 19:41:30|413.24|410.12|413.24|410.12|413.24|410.12|413.08|409.96|0
1650570100000|2022-04-21 19:41:40|412.76|409.64|414.43|411.31|414.43|411.31|412.76|409.64|0
1650570110000|2022-04-21 19:41:50|414.12|411|413.58|410.46|414.12|411|413.51|410.39|0
1650570120000|2022-04-21 19:42:00|413.66|410.54|413.36|410.24|413.82|410.7|413.36|410.24|0
1650570130000|2022-04-21 19:42:10|413.2|410.08|412.28|409.16|413.2|410.08|412.28|409.16|0
1650570140000|2022-04-21 19:42:20|412.44|409.32|413.97|410.85|413.97|410.85|412.44|409.32|0
1650570150000|2022-04-21 19:42:30|414.28|411.16|414.58|411.46|414.58|411.46|414.28|411.16|0
1650570160000|2022-04-21 19:42:40|413.82|410.7|414.28|411.16|414.28|411.16|413.82|410.7|0
1650570170000|2022-04-21 19:42:50|414.2|411.08|414.58|411.46|414.58|411.46|414.12|411|0
1650570180000|2022-04-21 19:43:00|414.89|411.77|414.74|411.62|414.89|411.77|414.74|411.62|0
1650570190000|2022-04-21 19:43:10|414.58|411.46|414.43|411.31|414.74|411.62|414.43|411.31|0
1650570200000|2022-04-21 19:43:20|414.35|411.23|413.66|410.54|414.35|411.23|413.66|410.54|0
1650570210000|2022-04-21 19:43:30|413.51|410.39|413.51|410.39|413.51|410.39|413.51|410.39|0
1650570220000|2022-04-21 19:43:40|413.97|410.85|414.28|411.16|414.28|411.16|413.97|410.85|0
1650570230000|2022-04-21 19:43:50|414.74|411.62|415.04|411.92|415.04|411.92|414.74|411.62|0
1650570240000|2022-04-21 19:44:00|414.89|411.77|414.74|411.62|415.04|411.92|414.74|411.62|0
1650570250000|2022-04-21 19:44:10|415.2|412.08|416.27|413.15|416.27|413.15|415.04|411.92|0
1650570260000|2022-04-21 19:44:20|416.74|413.62|415.97|412.85|416.74|413.62|415.97|412.85|0
1650570270000|2022-04-21 19:44:30|416.27|413.15|416.27|413.15|416.58|413.46|416.27|413.15|0
1650570280000|2022-04-21 19:44:40|416.12|413|416.58|413.46|416.58|413.46|416.12|413|0
1650570290000|2022-04-21 19:44:50|416.74|413.62|416.89|413.77|417.04|413.92|416.74|413.62|0
1650570300000|2022-04-21 19:45:00|416.74|413.62|416.27|413.15|416.74|413.62|415.97|412.85|0
1650570310000|2022-04-21 19:45:10|416.74|413.62|416.27|413.15|416.74|413.62|415.97|412.85|0
1650570320000|2022-04-21 19:45:20|415.97|412.85|415.66|412.54|415.97|412.85|415.66|412.54|0
1650570330000|2022-04-21 19:45:30|415.35|412.23|415.35|412.23|415.51|412.39|414.89|411.77|0
1650570340000|2022-04-21 19:45:40|414.89|411.77|413.36|410.24|414.89|411.77|413.36|410.24|0
1650570350000|2022-04-21 19:45:50|413.97|410.85|413.51|410.39|413.97|410.85|413.51|410.39|0
1650570360000|2022-04-21 19:46:00|413.05|409.93|412.44|409.32|413.05|409.93|412.28|409.16|0
1650570370000|2022-04-21 19:46:10|412.28|409.16|411.67|408.55|412.28|409.16|411.67|408.55|0
1650570380000|2022-04-21 19:46:20|411.36|408.24|411.06|407.94|411.36|408.24|410.9|407.78|0
1650570390000|2022-04-21 19:46:30|410.75|407.63|410.9|407.78|410.9|407.78|410.75|407.63|0
1650570400000|2022-04-21 19:46:40|411.06|407.94|410.9|407.78|411.06|407.94|410.75|407.63|0
1650570410000|2022-04-21 19:46:50|411.52|408.4|411.36|408.24|411.67|408.55|411.36|408.24|0
1650570420000|2022-04-21 19:47:00|411.06|407.94|411.06|407.94|411.06|407.94|410.9|407.78|0
1650570430000|2022-04-21 19:47:10|410.75|407.63|411.06|407.94|411.06|407.94|410.6|407.48|0
1650570440000|2022-04-21 19:47:20|411.36|408.24|411.06|407.94|411.36|408.24|411.06|407.94|0
1650570450000|2022-04-21 19:47:30|410.9|407.78|411.06|407.94|411.06|407.94|410.75|407.63|0
1650570460000|2022-04-21 19:47:40|410.75|407.63|410.75|407.63|410.9|407.78|410.75|407.63|0
1650570470000|2022-04-21 19:47:50|411.06|407.94|411.21|408.09|411.21|408.09|410.9|407.78|0
1650570480000|2022-04-21 19:48:00|411.98|408.86|411.52|408.4|411.98|408.86|411.52|408.4|0
1650570490000|2022-04-21 19:48:10|411.82|408.7|410.75|407.63|411.82|408.7|410.75|407.63|0
1650570500000|2022-04-21 19:48:20|410.6|407.48|410.14|407.02|410.6|407.48|410.14|407.02|0
1650570510000|2022-04-21 19:48:30|409.38|406.26|409.83|406.71|409.83|406.71|409.38|406.26|0
1650570520000|2022-04-21 19:48:40|410.14|407.02|409.53|406.41|410.37|407.25|409.53|406.41|0
1650570530000|2022-04-21 19:48:50|409.38|406.26|408.92|405.8|409.38|406.26|408.92|405.8|0
1650570540000|2022-04-21 19:49:00|408.77|405.65|408.61|405.49|408.77|405.65|408.46|405.34|0
1650570550000|2022-04-21 19:49:10|408.77|405.65|408.46|405.34|408.77|405.65|408.46|405.34|0
1650570560000|2022-04-21 19:49:20|408.31|405.19|408.16|405.04|408.61|405.49|408.16|405.04|0
1650570570000|2022-04-21 19:49:30|407.85|404.73|408.16|405.04|408.16|405.04|407.85|404.73|0
1650570580000|2022-04-21 19:49:40|408|404.88|408|404.88|408|404.88|407.7|404.58|0
1650570590000|2022-04-21 19:49:50|407.77|404.65|407.7|404.58|407.77|404.65|407.55|404.43|0
1650570600000|2022-04-21 19:50:00|409.68|406.56|413.66|410.54|413.66|410.54|409.68|406.56|0
1650570610000|2022-04-21 19:50:10|412.89|409.77|412.74|409.62|413.51|410.39|412.74|409.62|0
1650570620000|2022-04-21 19:50:20|413.2|410.08|414.58|411.46|414.58|411.46|413.2|410.08|0
1650570630000|2022-04-21 19:50:30|415.04|411.92|413.51|410.39|415.04|411.92|413.51|410.39|0
1650570640000|2022-04-21 19:50:40|413.2|410.08|413.81|410.69|413.81|410.69|412.74|409.62|0
1650570650000|2022-04-21 19:50:50|414.58|411.46|414.43|411.31|414.58|411.46|414.27|411.15|0
1650570660000|2022-04-21 19:51:00|414.89|411.77|414.58|411.46|414.89|411.77|413.97|410.85|0
1650570670000|2022-04-21 19:51:10|415.35|412.23|414.73|411.61|415.35|412.23|414.73|411.61|0
1650570680000|2022-04-21 19:51:20|415.19|412.07|414.58|411.46|415.19|412.07|414.58|411.46|0
1650570690000|2022-04-21 19:51:30|414.27|411.15|414.43|411.31|414.43|411.31|413.81|410.69|0
1650570700000|2022-04-21 19:51:40|414.58|411.46|414.29|411.17|414.73|411.61|413.52|410.4|0
1650570710000|2022-04-21 19:51:50|414.45|411.33|414.75|411.63|415.06|411.94|414.45|411.33|0
1650570720000|2022-04-21 19:52:00|415.6|412.48|415.99|412.87|415.99|412.87|415.6|412.48|0
1650570730000|2022-04-21 19:52:10|415.68|412.56|416.14|413.02|416.14|413.02|415.68|412.56|0
1650570740000|2022-04-21 19:52:20|416.29|413.17|416.14|413.02|416.29|413.17|415.83|412.71|0
1650570750000|2022-04-21 19:52:30|416.29|413.17|415.52|412.4|416.29|413.17|415.52|412.4|0
1650570760000|2022-04-21 19:52:40|415.06|411.94|414.91|411.79|415.22|412.1|414.75|411.63|0
1650570770000|2022-04-21 19:52:50|415.29|412.17|416.14|413.02|416.29|413.17|415.29|412.17|0
1650570780000|2022-04-21 19:53:00|415.83|412.71|415.52|412.4|415.83|412.71|415.52|412.4|0
1650570790000|2022-04-21 19:53:10|415.37|412.25|415.21|412.09|415.37|412.25|414.91|411.79|0
1650570800000|2022-04-21 19:53:20|415.68|412.56|416.29|413.17|416.29|413.17|415.68|412.56|0
1650570810000|2022-04-21 19:53:30|416.45|413.33|416.76|413.64|416.91|413.79|416.45|413.33|0
1650570820000|2022-04-21 19:53:40|416.91|413.79|416.91|413.79|417.22|414.1|416.91|413.79|0
1650570830000|2022-04-21 19:53:50|417.06|413.94|416.45|413.33|417.22|414.1|416.45|413.33|0
1650570840000|2022-04-21 19:54:00|417.06|413.94|417.22|414.1|417.53|414.41|417.06|413.94|0
1650570850000|2022-04-21 19:54:10|416.91|413.79|416.29|413.17|417.14|414.02|416.29|413.17|0
1650570860000|2022-04-21 19:54:20|415.83|412.71|415.37|412.25|415.98|412.86|415.37|412.25|0
1650570870000|2022-04-21 19:54:30|415.68|412.56|415.83|412.71|415.83|412.71|415.68|412.56|0
1650570880000|2022-04-21 19:54:40|414.91|411.79|414.44|411.32|414.91|411.79|413.21|410.09|0
1650570890000|2022-04-21 19:54:50|414.75|411.63|415.21|412.09|415.21|412.09|414.44|411.32|0
1650570900000|2022-04-21 19:55:00|415.68|412.56|415.21|412.09|415.68|412.56|414.44|411.32|0
1650570910000|2022-04-21 19:55:10|415.68|412.56|414.29|411.17|415.68|412.56|414.29|411.17|0
1650570920000|2022-04-21 19:55:20|414.6|411.48|413.98|410.86|414.6|411.48|413.98|410.86|0
1650570930000|2022-04-21 19:55:30|414.29|411.17|414.91|411.79|414.91|411.79|414.29|411.17|0
1650570940000|2022-04-21 19:55:40|414.75|411.63|413.98|410.86|414.91|411.79|413.98|410.86|0
1650570950000|2022-04-21 19:55:50|414.21|411.09|414.75|411.63|414.75|411.63|414.21|411.09|0
1650570960000|2022-04-21 19:56:00|415.06|411.94|414.6|411.48|415.06|411.94|414.6|411.48|0
1650570970000|2022-04-21 19:56:10|414.44|411.32|412.6|409.48|414.44|411.32|412.6|409.48|0
1650570980000|2022-04-21 19:56:20|412.75|409.63|413.06|409.94|413.06|409.94|412.75|409.63|0
1650570990000|2022-04-21 19:56:30|412.75|409.63|411.99|408.87|413.06|409.94|411.99|408.87|0
1650571000000|2022-04-21 19:56:40|411.68|408.56|412.14|409.02|412.14|409.02|411.68|408.56|0
1650571010000|2022-04-21 19:56:50|412.6|409.48|412.29|409.17|413.37|410.25|412.29|409.17|0
1650571020000|2022-04-21 19:57:00|412.45|409.33|412.91|409.79|413.06|409.94|412.45|409.33|0
1650571030000|2022-04-21 19:57:10|411.99|408.87|411.83|408.71|411.99|408.87|411.68|408.56|0
1650571040000|2022-04-21 19:57:20|411.68|408.56|411.07|407.95|411.68|408.56|411.07|407.95|0
1650571050000|2022-04-21 19:57:30|410.91|407.79|410.3|407.18|410.91|407.79|410.3|407.18|0
1650571060000|2022-04-21 19:57:40|410.45|407.33|410.61|407.49|410.61|407.49|410.3|407.18|0
1650571070000|2022-04-21 19:57:50|411.37|408.25|411.52|408.4|411.68|408.56|411.37|408.25|0
1650571080000|2022-04-21 19:58:00|411.07|407.95|411.68|408.56|411.68|408.56|411.07|407.95|0
1650571090000|2022-04-21 19:58:10|411.83|408.71|411.98|408.86|411.98|408.86|411.68|408.56|0
1650571100000|2022-04-21 19:58:20|412.29|409.17|412.45|409.33|412.91|409.79|412.29|409.17|0
1650571110000|2022-04-21 19:58:30|412.91|409.79|412.75|409.63|413.06|409.94|412.75|409.63|0
1650571120000|2022-04-21 19:58:40|412.14|409.02|411.52|408.4|412.14|409.02|411.52|408.4|0
1650571130000|2022-04-21 19:58:50|411.22|408.1|411.98|408.86|412.14|409.02|411.22|408.1|0
1650571140000|2022-04-21 19:59:00|412.6|409.48|413.06|409.94|413.21|410.09|412.6|409.48|0
1650571150000|2022-04-21 19:59:10|413.37|410.25|412.29|409.17|413.37|410.25|411.98|408.86|0
1650571160000|2022-04-21 19:59:20|411.83|408.71|411.22|408.1|411.83|408.71|411.06|407.94|0
1650571170000|2022-04-21 19:59:30|411.52|408.4|411.98|408.86|411.98|408.86|411.52|408.4|0
1650571180000|2022-04-21 19:59:40|412.06|408.94|412.75|409.63|412.75|409.63|412.06|408.94|0
1650571190000|2022-04-21 19:59:50|413.37|410.25|412.9|409.78|413.98|410.86|412.9|409.78|0
1650571200000|2022-04-21 20:00:00|411.83|408.71|411.52|408.4|411.83|408.71|411.52|408.4|0
1650571210000|2022-04-21 20:00:10|410.6|407.48|410.76|407.64|410.76|407.64|410.6|407.48|0
1650571220000|2022-04-21 20:00:20|409.99|406.87|410.15|407.03|410.45|407.33|409.99|406.87|0
1650571230000|2022-04-21 20:00:30|409.91|406.79|409.84|406.72|409.91|406.79|409.84|406.72|0
1650571240000|2022-04-21 20:00:40|409.99|406.87|410.14|407.02|410.45|407.33|409.99|406.87|0
1650571250000|2022-04-21 20:00:50|409.99|406.87|409.69|406.57|409.99|406.87|409.69|406.57|0
1650571260000|2022-04-21 20:01:00|409.53|406.41|410.3|407.18|410.3|407.18|409.53|406.41|0
1650571270000|2022-04-21 20:01:10|410.14|407.02|409.99|406.87|410.14|407.02|409.84|406.72|0
1650571280000|2022-04-21 20:01:20|409.84|406.72|409.69|406.57|409.84|406.72|409.69|406.57|0
1650571290000|2022-04-21 20:01:30|409.84|406.72|409.84|406.72|409.99|406.87|409.84|406.72|0
1650571300000|2022-04-21 20:01:40|409.99|406.87|409.38|406.26|409.99|406.87|409.38|406.26|0
1650571310000|2022-04-21 20:01:50|408.77|405.65|408.46|405.34|408.92|405.8|408.46|405.34|0
1650571320000|2022-04-21 20:02:00|408.77|405.65|408.46|405.34|408.77|405.65|408.46|405.34|0
1650571330000|2022-04-21 20:02:10|408.31|405.19|408.46|405.34|408.46|405.34|408.31|405.19|0
1650571340000|2022-04-21 20:02:20|408.38|405.26|409.07|405.95|409.07|405.95|408.38|405.26|0
1650571350000|2022-04-21 20:02:30|408.92|405.8|408.62|405.5|408.92|405.8|408.62|405.5|0
1650571360000|2022-04-21 20:02:40|408.46|405.34|408.77|405.65|408.77|405.65|408.46|405.34|0
1650571370000|2022-04-21 20:02:50|408.92|405.8|408.92|405.8|409.23|406.11|408.77|405.65|0
1650571380000|2022-04-21 20:03:00|408.54|405.42|408.92|405.8|409.07|405.95|408.54|405.42|0
1650571390000|2022-04-21 20:03:10|409.07|405.95|408.92|405.8|409.23|406.11|408.92|405.8|0
1650571400000|2022-04-21 20:03:20|409.23|406.11|408.92|405.8|409.23|406.11|408.92|405.8|0
1650571410000|2022-04-21 20:03:30|408.77|405.65|409.23|406.11|409.23|406.11|408.77|405.65|0
1650571420000|2022-04-21 20:03:40|409.53|406.41|409.23|406.11|409.53|406.41|409.23|406.11|0
1650571430000|2022-04-21 20:03:50|409.07|405.95|409.07|405.95|409.23|406.11|409.07|405.95|0
1650571440000|2022-04-21 20:04:00|408.61|405.49|408.31|405.19|408.69|405.57|408.31|405.19|0
1650571450000|2022-04-21 20:04:10|408|404.88|408.61|405.49|408.77|405.65|408|404.88|0
1650571460000|2022-04-21 20:04:20|408.46|405.34|408.31|405.19|408.46|405.34|408.31|405.19|0
1650571470000|2022-04-21 20:04:30|408.38|405.26|408.16|405.04|408.61|405.49|408.16|405.04|0
1650571480000|2022-04-21 20:04:40|408.31|405.19|408.61|405.49|408.61|405.49|408.23|405.11|0
1650571490000|2022-04-21 20:04:50|408.46|405.34|409.07|405.95|409.07|405.95|408.46|405.34|0
1650571500000|2022-04-21 20:05:00|409.23|406.11|409.15|406.03|409.23|406.11|409.07|405.95|0
1650571510000|2022-04-21 20:05:10|408.92|405.8|409.53|406.41|409.53|406.41|408.92|405.8|0
1650571520000|2022-04-21 20:05:20|409.99|406.87|410.14|407.02|410.14|407.02|409.99|406.87|0
1650571530000|2022-04-21 20:05:30|410.3|407.18|409.68|406.56|410.3|407.18|409.68|406.56|0
1650571540000|2022-04-21 20:05:40|409.84|406.72|409.84|406.72|409.99|406.87|409.84|406.72|0
1650571550000|2022-04-21 20:05:50|409.99|406.87|410.14|407.02|410.14|407.02|409.99|406.87|0
1650571560000|2022-04-21 20:06:00|410.3|407.18|410.3|407.18|410.3|407.18|410.3|407.18|0
1650571570000|2022-04-21 20:06:10|410.45|407.33|410.45|407.33|410.45|407.33|410.45|407.33|0
1650571580000|2022-04-21 20:06:20|410.3|407.18|410.45|407.33|410.45|407.33|410.3|407.18|0
1650571590000|2022-04-21 20:06:30|410.3|407.18|409.78|407.38|410.3|407.54|409.78|407.18|0
1650571600000|2022-04-21 20:06:40|409.48|407.08|409.17|406.77|409.48|407.08|409.17|406.77|0
1650571610000|2022-04-21 20:06:50|409.09|406.69|409.02|406.62|409.09|406.69|408.86|406.46|0
1650571620000|2022-04-21 20:07:00|408.78|406.38|408.71|406.31|408.78|406.38|408.63|406.23|0
1650571630000|2022-04-21 20:07:10|408.56|406.16|408.56|406.16|408.71|406.31|408.56|406.16|0
1650571640000|2022-04-21 20:07:20|408.71|406.31|408.71|406.31|408.71|406.31|408.71|406.31|0
1650571650000|2022-04-21 20:07:30|408.86|406.46|409.32|406.92|409.32|406.92|408.86|406.46|0
1650571660000|2022-04-21 20:07:40|409.17|406.77|409.17|406.77|409.32|406.92|409.17|406.77|0
1650571670000|2022-04-21 20:07:50|408.49|406.09|409.55|407.15|409.55|407.15|408.33|405.93|0
1650571680000|2022-04-21 20:08:00|409.77|407.37|410.46|408.06|410.46|408.06|409.77|407.37|0
1650571690000|2022-04-21 20:08:10|410.31|407.91|410.31|407.91|410.46|408.06|410.31|407.91|0
1650571700000|2022-04-21 20:08:20|410.46|408.06|410.46|408.06|410.46|408.06|410.46|408.06|0
1650571710000|2022-04-21 20:08:30|410.31|407.91|410.31|407.91|410.46|408.06|410.31|407.91|0
1650571720000|2022-04-21 20:08:40|410.16|407.76|410|407.6|410.31|407.91|410|407.6|0
1650571730000|2022-04-21 20:08:50|409.93|407.53|409.93|407.53|409.93|407.53|409.93|407.53|0
1650571740000|2022-04-21 20:09:00|410|407.6|410.62|408.22|410.77|408.37|410|407.6|0
1650571750000|2022-04-21 20:09:10|410.77|408.37|411.23|408.83|411.23|408.83|410.77|408.37|0
1650571760000|2022-04-21 20:09:20|411.38|408.98|410.92|408.52|411.38|408.98|410.92|408.52|0
1650571770000|2022-04-21 20:09:30|410.84|408.44|410.62|408.22|411.08|408.68|410.62|408.22|0
1650571780000|2022-04-21 20:09:40|410.46|408.06|409.92|407.52|410.46|408.06|409.85|407.45|0
1650571790000|2022-04-21 20:09:50|409.85|407.45|409.85|407.45|410.31|407.91|409.85|407.45|0
1650571800000|2022-04-21 20:10:00|410|407.6|409.7|407.3|410.16|407.76|409.55|407.15|0
1650571810000|2022-04-21 20:10:10|409.24|406.84|409.09|406.69|409.24|406.84|408.93|406.53|0
1650571820000|2022-04-21 20:10:20|408.48|406.08|407.26|404.86|408.48|406.08|407.26|404.86|0
1650571830000|2022-04-21 20:10:30|407.1|404.7|407.41|405.01|407.56|405.16|407.1|404.7|0
1650571840000|2022-04-21 20:10:40|407.87|405.47|407.41|405.01|407.87|405.47|407.41|405.01|0
1650571850000|2022-04-21 20:10:50|407.56|405.16|408.78|406.38|408.78|406.38|407.56|405.16|0
1650571860000|2022-04-21 20:11:00|408.17|405.77|408.02|405.62|408.17|405.77|407.87|405.47|0
1650571870000|2022-04-21 20:11:10|408.48|406.08|408.63|406.23|408.63|406.23|408.32|405.92|0
1650571880000|2022-04-21 20:11:20|408.78|406.38|408.93|406.53|408.93|406.53|408.78|406.38|0
1650571890000|2022-04-21 20:11:30|409.09|406.69|408.93|406.53|409.09|406.69|408.63|406.23|0
1650571900000|2022-04-21 20:11:40|408.78|406.38|409.24|406.84|409.24|406.84|408.78|406.38|0
1650571910000|2022-04-21 20:11:50|409.09|406.69|409.24|406.84|409.39|406.99|409.09|406.69|0
1650571920000|2022-04-21 20:12:00|409.39|406.99|408.93|406.53|409.39|406.99|408.93|406.53|0
1650571930000|2022-04-21 20:12:10|408.78|406.38|409.09|406.69|409.09|406.69|408.63|406.23|0
1650571940000|2022-04-21 20:12:20|409.24|406.84|409.24|406.84|409.39|406.99|409.24|406.84|0
1650571950000|2022-04-21 20:12:30|409.09|406.69|409.09|406.69|409.09|406.69|408.93|406.53|0
1650571960000|2022-04-21 20:12:40|409.24|406.84|409.39|406.99|409.39|406.99|409.24|406.84|0
1650571970000|2022-04-21 20:12:50|409.7|407.3|409.85|407.45|409.85|407.45|409.7|407.3|0
1650571980000|2022-04-21 20:13:00|409.7|407.3|410|407.6|410|407.6|409.7|407.3|0
1650571990000|2022-04-21 20:13:10|410.16|407.76|411.07|408.67|411.07|408.67|410.16|407.76|0
1650572000000|2022-04-21 20:13:20|411.69|409.29|411.69|409.29|411.69|409.29|411.38|408.98|0
1650572010000|2022-04-21 20:13:30|411.99|409.59|412.3|409.9|412.3|409.9|411.99|409.59|0
1650572020000|2022-04-21 20:13:40|411.84|409.44|412.45|410.05|412.45|410.05|411.84|409.44|0
1650572030000|2022-04-21 20:13:50|412.68|410.28|411.61|409.21|412.68|410.28|411.53|409.13|0
1650572040000|2022-04-21 20:14:00|411.38|408.98|411.07|408.67|411.38|408.98|411.07|408.67|0
1650572050000|2022-04-21 20:14:10|410.77|408.37|410.46|408.06|410.77|408.37|410.46|408.06|0
1650572060000|2022-04-21 20:14:20|410.61|408.21|409.85|407.45|410.61|408.21|409.85|407.45|0
1650572070000|2022-04-21 20:14:30|410.16|407.76|410.31|407.91|410.31|407.91|410|407.6|0
1650572080000|2022-04-21 20:14:40|410.61|408.21|410.61|408.21|410.61|408.21|410.46|408.06|0
1650572090000|2022-04-21 20:14:50|410.92|408.52|411.07|408.67|411.07|408.67|410.92|408.52|0
1650572110000|2022-04-21 20:15:10|411.58|408.78|411.58|408.78|411.58|408.78|411.58|408.78|0
1650572120000|2022-04-21 20:15:20|411.89|409.09|412.19|409.39|412.19|409.39|411.89|409.09|0
1650572130000|2022-04-21 20:15:30|412.27|409.47|412.35|409.55|412.5|409.7|412.27|409.47|0
1650572140000|2022-04-21 20:15:40|412.19|409.39|412.11|409.31|412.19|409.39|412.11|409.31|0
1650572150000|2022-04-21 20:15:50|412.19|409.39|411.73|408.93|412.19|409.39|411.73|408.93|0
1650572160000|2022-04-21 20:16:00|411.27|408.47|410.66|407.86|411.27|408.47|410.51|407.71|0
1650572170000|2022-04-21 20:16:10|410.51|407.71|410.35|407.55|410.51|407.71|410.35|407.55|0
1650572180000|2022-04-21 20:16:20|410.51|407.71|410.12|407.32|410.51|407.71|410.12|407.32|0
1650572190000|2022-04-21 20:16:30|410.05|407.25|409.9|407.1|410.2|407.4|409.9|407.1|0
1650572200000|2022-04-21 20:16:40|410.2|407.4|410.05|407.25|410.2|407.4|409.9|407.1|0
1650572210000|2022-04-21 20:16:50|410.2|407.4|410.05|407.25|410.2|407.4|410.05|407.25|0
1650572220000|2022-04-21 20:17:00|410.35|407.55|410.66|407.86|410.66|407.86|410.2|407.4|0
1650572230000|2022-04-21 20:17:10|410.81|408.01|410.2|407.4|410.97|408.17|410.2|407.4|0
1650572240000|2022-04-21 20:17:20|410.51|407.71|410.97|408.17|410.97|408.17|410.51|407.71|0
1650572250000|2022-04-21 20:17:30|410.81|408.01|411.12|408.32|411.12|408.32|410.81|408.01|0
1650572260000|2022-04-21 20:17:40|411.27|408.47|411.12|408.32|411.27|408.47|411.12|408.32|0
1650572270000|2022-04-21 20:17:50|411.27|408.47|411.12|408.32|411.27|408.47|411.12|408.32|0
1650572280000|2022-04-21 20:18:00|410.81|408.01|410.66|407.86|410.97|408.17|410.66|407.86|0
1650572290000|2022-04-21 20:18:10|410.51|407.71|410.35|407.55|410.51|407.71|410.2|407.4|0
1650572300000|2022-04-21 20:18:20|410.51|407.71|410.81|408.01|410.81|408.01|410.51|407.71|0
1650572310000|2022-04-21 20:18:30|410.97|408.17|411.12|408.32|411.12|408.32|410.97|408.17|0
1650572320000|2022-04-21 20:18:40|410.81|408.01|410.89|408.09|410.89|408.09|410.81|408.01|0
1650572330000|2022-04-21 20:18:50|410.97|408.17|411.12|408.32|411.19|408.39|410.97|408.17|0
1650572340000|2022-04-21 20:19:00|410.97|408.17|410.97|408.17|410.97|408.17|410.97|408.17|0
1650572350000|2022-04-21 20:19:10|410.81|408.01|410.51|407.71|410.81|408.01|410.35|407.55|0
1650572360000|2022-04-21 20:19:20|410.58|407.78|410.66|407.86|410.81|408.01|410.58|407.78|0
1650572370000|2022-04-21 20:19:30|410.81|408.01|410.81|408.01|410.81|408.01|410.66|407.86|0
1650572380000|2022-04-21 20:19:40|410.73|407.93|410.81|408.01|410.81|408.01|410.73|407.93|0
1650572390000|2022-04-21 20:19:50|410.66|407.86|410.51|407.71|410.66|407.86|410.51|407.71|0
1650572400000|2022-04-21 20:20:00|410.35|407.55|410.66|407.86|410.66|407.86|410.35|407.55|0
1650572410000|2022-04-21 20:20:10|410.51|407.71|410.66|407.86|410.81|408.01|410.51|407.71|0
1650572420000|2022-04-21 20:20:20|410.58|407.78|410.51|407.71|410.81|408.01|410.51|407.71|0
1650572430000|2022-04-21 20:20:30|410.58|407.78|410.51|407.71|410.66|407.86|410.51|407.71|0
1650572440000|2022-04-21 20:20:40|410.58|407.78|410.88|408.08|410.88|408.08|410.58|407.78|0
1650572450000|2022-04-21 20:20:50|410.66|407.86|410.35|407.55|410.66|407.86|410.35|407.55|0
1650572460000|2022-04-21 20:21:00|410.2|407.4|410.2|407.4|410.35|407.55|410.2|407.4|0
1650572470000|2022-04-21 20:21:10|410.35|407.55|410.35|407.55|410.43|407.63|410.35|407.55|0
1650572480000|2022-04-21 20:21:20|410.5|407.7|410.66|407.86|410.66|407.86|410.5|407.7|0
1650572490000|2022-04-21 20:21:30|410.81|408.01|410.66|407.86|410.81|408.01|410.66|407.86|0
1650572500000|2022-04-21 20:21:40|410.5|407.7|410.35|407.55|410.5|407.7|410.35|407.55|0
1650572510000|2022-04-21 20:21:50|410.5|407.7|410.81|408.01|410.81|408.01|410.5|407.7|0
1650572520000|2022-04-21 20:22:00|410.96|408.16|410.96|408.16|410.96|408.16|410.96|408.16|0
1650572530000|2022-04-21 20:22:10|410.81|408.01|410.81|408.01|410.81|408.01|410.81|408.01|0
1650572540000|2022-04-21 20:22:20|410.66|407.86|410.66|407.86|410.66|407.86|410.66|407.86|0
1650572550000|2022-04-21 20:22:30|410.35|407.55|410.27|407.47|410.35|407.55|410.27|407.47|0
1650572560000|2022-04-21 20:22:40|410.2|407.4|409.89|407.09|410.2|407.4|409.89|407.09|0
1650572570000|2022-04-21 20:22:50|409.74|406.94|409.74|406.94|409.74|406.94|409.74|406.94|0
1650572580000|2022-04-21 20:23:00|409.66|406.86|410.35|407.55|410.35|407.55|409.66|406.86|0
1650572590000|2022-04-21 20:23:10|410.05|407.25|410.2|407.4|410.2|407.4|409.74|406.94|0
1650572610000|2022-04-21 20:23:30|409.89|407.09|409.81|407.01|409.89|407.09|409.81|407.01|0
1650572620000|2022-04-21 20:23:40|409.97|407.17|409.81|407.01|409.97|407.17|409.81|407.01|0
1650572630000|2022-04-21 20:23:50|410.2|407.4|410.04|407.24|410.2|407.4|410.04|407.24|0
1650572640000|2022-04-21 20:24:00|410.2|407.4|410.12|407.32|410.2|407.4|410.04|407.24|0
1650572650000|2022-04-21 20:24:10|410.35|407.55|410.35|407.55|410.35|407.55|410.12|407.32|0
1650572660000|2022-04-21 20:24:20|410.58|407.78|411.12|408.32|411.12|408.32|410.58|407.78|0
1650572670000|2022-04-21 20:24:30|410.81|408.01|410.81|408.01|410.96|408.16|410.81|408.01|0
1650572680000|2022-04-21 20:24:40|410.88|408.08|410.35|407.55|410.88|408.08|410.35|407.55|0
1650572690000|2022-04-21 20:24:50|410.5|407.7|410.35|407.55|410.5|407.7|410.35|407.55|0
1650572700000|2022-04-21 20:25:00|410.96|408.16|410.96|408.16|411.12|408.32|410.88|408.08|0
1650572710000|2022-04-21 20:25:10|411.04|408.24|411.12|408.32|411.12|408.32|410.96|408.16|0
1650572720000|2022-04-21 20:25:20|411.34|408.54|411.12|408.32|411.42|408.62|411.12|408.32|0
1650572730000|2022-04-21 20:25:30|411.27|408.47|411.04|408.24|411.42|408.62|411.04|408.24|0
1650572740000|2022-04-21 20:25:40|410.96|408.16|410.66|407.86|410.96|408.16|410.66|407.86|0
1650572750000|2022-04-21 20:25:50|410.96|408.16|411.27|408.47|411.27|408.47|410.96|408.16|0
1650572760000|2022-04-21 20:26:00|411.49|408.69|411.73|408.93|411.88|409.08|411.49|408.69|0
1650572770000|2022-04-21 20:26:10|411.19|408.39|411.11|408.31|411.19|408.39|411.11|408.31|0
1650572780000|2022-04-21 20:26:20|411.19|408.39|411.73|408.93|411.73|408.93|411.19|408.39|0
1650572790000|2022-04-21 20:26:30|411.57|408.77|411.49|408.69|411.73|408.93|411.49|408.69|0
1650572800000|2022-04-21 20:26:40|411.42|408.62|411.8|409|411.8|409|411.42|408.62|0
1650572810000|2022-04-21 20:26:50|411.73|408.93|411.88|409.08|412.03|409.23|411.73|408.93|0
1650572820000|2022-04-21 20:27:00|411.73|408.93|412.19|409.39|412.19|409.39|411.73|408.93|0
1650572830000|2022-04-21 20:27:10|412.11|409.31|412.19|409.39|412.19|409.39|412.11|409.31|0
1650572840000|2022-04-21 20:27:20|412.03|409.23|411.57|408.77|412.03|409.23|411.57|408.77|0
1650572850000|2022-04-21 20:27:30|411.34|408.54|411.27|408.47|411.34|408.54|411.27|408.47|0
1650572860000|2022-04-21 20:27:40|411.42|408.62|411.42|408.62|411.42|408.62|411.42|408.62|0
1650572870000|2022-04-21 20:27:50|411.27|408.47|411.27|408.47|411.27|408.47|411.27|408.47|0
1650572880000|2022-04-21 20:28:00|411.03|408.23|410.58|407.78|411.03|408.23|410.58|407.78|0
1650572890000|2022-04-21 20:28:10|410.5|407.7|410.5|407.7|410.5|407.7|410.35|407.55|0
1650572900000|2022-04-21 20:28:20|410.35|407.55|410.04|407.24|410.35|407.55|410.04|407.24|0
1650572910000|2022-04-21 20:28:30|410.2|407.4|410.04|407.24|410.35|407.55|410.04|407.24|0
1650572920000|2022-04-21 20:28:40|409.89|407.09|409.96|407.16|409.96|407.16|409.89|407.09|0
1650572930000|2022-04-21 20:28:50|409.81|407.01|409.43|406.63|409.81|407.01|409.43|406.63|0
1650572940000|2022-04-21 20:29:00|409.58|406.78|409.58|406.78|409.74|406.94|409.58|406.78|0
1650572950000|2022-04-21 20:29:10|409.43|406.63|409.43|406.63|409.58|406.78|409.43|406.63|0
1650572960000|2022-04-21 20:29:20|409.35|406.55|409.43|406.63|409.43|406.63|409.35|406.55|0
1650572970000|2022-04-21 20:29:30|409.58|406.78|409.81|407.01|409.96|407.16|409.58|406.78|0
1650572980000|2022-04-21 20:29:40|409.74|406.94|410.04|407.24|410.04|407.24|409.74|406.94|0
1650572990000|2022-04-21 20:29:50|409.96|407.16|409.58|406.78|409.96|407.16|409.5|406.7|0
1650573000000|2022-04-21 20:30:00|409.74|406.94|409.74|406.94|409.74|406.94|409.74|406.94|0
1650573010000|2022-04-21 20:30:10|409.89|407.09|410.04|407.24|410.04|407.24|409.89|407.09|0
1650573020000|2022-04-21 20:30:20|409.89|407.09|409.58|406.78|409.89|407.09|409.58|406.78|0
1650573030000|2022-04-21 20:30:30|409.5|406.7|409.12|406.32|409.5|406.7|409.12|406.32|0
1650573040000|2022-04-21 20:30:40|408.97|406.17|408.67|405.87|408.97|406.17|408.67|405.87|0
1650573050000|2022-04-21 20:30:50|409.12|406.32|409.12|406.32|409.12|406.32|409.12|406.32|0
1650573060000|2022-04-21 20:31:00|409.28|406.48|409.28|406.48|409.28|406.48|409.28|406.48|0
1650573070000|2022-04-21 20:31:10|409.74|406.94|409.58|406.78|409.89|407.09|409.58|406.78|0
1650573080000|2022-04-21 20:31:20|409.89|407.09|409.66|406.86|409.89|407.09|409.66|406.86|0
1650573090000|2022-04-21 20:31:30|409.74|406.94|409.89|407.09|409.89|407.09|409.74|406.94|0
1650573110000|2022-04-21 20:31:50|410.19|407.39|410.11|407.31|410.19|407.39|410.11|407.31|0
1650573120000|2022-04-21 20:32:00|410.35|407.55|410.65|407.85|410.65|407.85|410.35|407.55|0
1650573130000|2022-04-21 20:32:10|410.5|407.7|410.5|407.7|410.65|407.85|410.5|407.7|0
1650573140000|2022-04-21 20:32:20|410.65|407.85|410.57|407.77|410.65|407.85|410.5|407.7|0
1650573150000|2022-04-21 20:32:30|410.5|407.7|410.19|407.39|410.5|407.7|410.19|407.39|0
1650573160000|2022-04-21 20:32:40|410.04|407.24|409.89|407.09|410.04|407.24|409.89|407.09|0
1650573170000|2022-04-21 20:32:50|410.04|407.24|410.04|407.24|410.04|407.24|409.96|407.16|0
1650573180000|2022-04-21 20:33:00|410.35|407.55|410.11|407.31|410.35|407.55|410.11|407.31|0
1650573190000|2022-04-21 20:33:10|409.96|407.16|410.19|407.39|410.19|407.39|409.96|407.16|0
1650573200000|2022-04-21 20:33:20|410.35|407.55|410.65|407.85|410.65|407.85|410.35|407.55|0
1650573210000|2022-04-21 20:33:30|410.57|407.77|410.5|407.7|410.57|407.77|410.5|407.7|0
1650573220000|2022-04-21 20:33:40|410.35|407.55|410.27|407.47|410.35|407.55|410.27|407.47|0
1650573230000|2022-04-21 20:33:50|410.35|407.55|410.5|407.7|410.57|407.77|410.35|407.55|0
1650573240000|2022-04-21 20:34:00|410.65|407.85|410.5|407.7|410.65|407.85|410.5|407.7|0
1650573250000|2022-04-21 20:34:10|410.35|407.55|410.65|407.85|410.65|407.85|410.35|407.55|0
1650573260000|2022-04-21 20:34:20|410.5|407.7|410.35|407.55|410.5|407.7|410.35|407.55|0
1650573270000|2022-04-21 20:34:30|410.5|407.7|410.42|407.62|410.5|407.7|410.42|407.62|0
1650573280000|2022-04-21 20:34:40|410.19|407.39|410.04|407.24|410.19|407.39|410.04|407.24|0
1650573290000|2022-04-21 20:34:50|409.96|407.16|409.96|407.16|409.96|407.16|409.96|407.16|0
1650573300000|2022-04-21 20:35:00|410.04|407.24|410.11|407.31|410.19|407.39|410.04|407.24|0
1650573310000|2022-04-21 20:35:10|410.04|407.24|410.27|407.47|410.35|407.55|410.04|407.24|0
1650573320000|2022-04-21 20:35:20|410.35|407.55|410.19|407.39|410.42|407.62|410.19|407.39|0
1650573330000|2022-04-21 20:35:30|409.81|407.01|409.89|407.09|409.89|407.09|409.81|407.01|0
1650573340000|2022-04-21 20:35:40|410.19|407.39|410.27|407.47|410.35|407.55|410.19|407.39|0
1650573350000|2022-04-21 20:35:50|410.35|407.55|410.5|407.7|410.5|407.7|410.35|407.55|0
1650573360000|2022-04-21 20:36:00|410.42|407.62|410.04|407.24|410.5|407.7|410.04|407.24|0
1650573370000|2022-04-21 20:36:10|410.19|407.39|409.58|406.78|410.19|407.39|409.58|406.78|0
1650573380000|2022-04-21 20:36:20|409.73|406.93|409.73|406.93|409.89|407.09|409.73|406.93|0
1650573390000|2022-04-21 20:36:30|409.58|406.78|409.89|407.09|409.89|407.09|409.58|406.78|0
1650573400000|2022-04-21 20:36:40|409.73|406.93|409.12|406.32|409.73|406.93|409.12|406.32|0
1650573410000|2022-04-21 20:36:50|409.27|406.47|409.43|406.63|409.58|406.78|409.27|406.47|0
1650573420000|2022-04-21 20:37:00|409.27|406.47|409.58|406.78|409.58|406.78|409.27|406.47|0
1650573430000|2022-04-21 20:37:10|409.43|406.63|409.27|406.47|409.43|406.63|409.27|406.47|0
1650573440000|2022-04-21 20:37:20|409.58|406.78|409.5|406.7|409.58|406.78|409.5|406.7|0
1650573450000|2022-04-21 20:37:30|409.27|406.47|409.27|406.47|409.27|406.47|409.27|406.47|0
1650573460000|2022-04-21 20:37:40|409.12|406.32|409.43|406.63|409.43|406.63|409.12|406.32|0
1650573470000|2022-04-21 20:37:50|409.58|406.78|409.5|406.7|409.58|406.78|409.43|406.63|0
1650573490000|2022-04-21 20:38:10|409.58|406.78|409.58|406.78|409.58|406.78|409.58|406.78|0
1650573500000|2022-04-21 20:38:20|409.73|406.93|409.43|406.63|409.73|406.93|409.43|406.63|0
1650573510000|2022-04-21 20:38:30|409.5|406.7|409.65|406.85|409.65|406.85|409.5|406.7|0
1650573520000|2022-04-21 20:38:40|409.96|407.16|409.65|406.85|409.96|407.16|409.65|406.85|0
1650573530000|2022-04-21 20:38:50|409.73|406.93|409.58|406.78|409.73|406.93|409.58|406.78|0
1650573540000|2022-04-21 20:39:00|409.65|406.85|409.65|406.85|409.65|406.85|409.58|406.78|0
1650573550000|2022-04-21 20:39:10|409.58|406.78|409.65|406.85|409.65|406.85|409.58|406.78|0
1650573560000|2022-04-21 20:39:20|409.73|406.93|409.73|406.93|409.73|406.93|409.73|406.93|0
1650573570000|2022-04-21 20:39:30|409.65|406.85|409.58|406.78|409.73|406.93|409.58|406.78|0
1650573580000|2022-04-21 20:39:40|409.43|406.63|409.58|406.78|409.58|406.78|409.43|406.63|0
1650573590000|2022-04-21 20:39:50|409.43|406.63|409.5|406.7|409.58|406.78|409.43|406.63|0
1650573600000|2022-04-21 20:40:00|409.27|406.47|409.65|406.85|409.65|406.85|409.27|406.47|0
1650573610000|2022-04-21 20:40:10|409.58|406.78|409.58|406.78|409.73|406.93|409.58|406.78|0
1650573620000|2022-04-21 20:40:20|409.27|406.47|409.43|406.63|409.43|406.63|409.27|406.47|0
1650573640000|2022-04-21 20:40:40|409.58|406.78|409.43|406.63|409.58|406.78|409.43|406.63|0
1650573650000|2022-04-21 20:40:50|409.27|406.47|409.27|406.47|409.27|406.47|409.27|406.47|0
1650573660000|2022-04-21 20:41:00|409.58|406.78|409.58|406.78|409.73|406.93|409.58|406.78|0
1650573670000|2022-04-21 20:41:10|409.65|406.85|409.58|406.78|409.65|406.85|409.58|406.78|0
1650573680000|2022-04-21 20:41:20|409.43|406.63|409.58|406.78|409.58|406.78|409.43|406.63|0
1650573690000|2022-04-21 20:41:30|409.73|406.93|409.73|406.93|409.73|406.93|409.73|406.93|0
1650573710000|2022-04-21 20:41:50|409.65|406.85|409.58|406.78|409.65|406.85|409.58|406.78|0
1650573720000|2022-04-21 20:42:00|409.73|406.93|409.88|407.08|409.88|407.08|409.58|406.78|0
1650573730000|2022-04-21 20:42:10|410.11|407.31|410.19|407.39|410.19|407.39|410.11|407.31|0
1650573740000|2022-04-21 20:42:20|410.34|407.54|410.5|407.7|410.5|407.7|410.34|407.54|0
1650573750000|2022-04-21 20:42:30|410.34|407.54|410.5|407.7|410.5|407.7|410.34|407.54|0
1650573760000|2022-04-21 20:42:40|410.65|407.85|410.34|407.54|410.65|407.85|410.34|407.54|0
1650573770000|2022-04-21 20:42:50|410.49|407.69|410.34|407.54|410.49|407.69|410.34|407.54|0
1650573780000|2022-04-21 20:43:00|410.26|407.46|410.26|407.46|410.26|407.46|410.26|407.46|0
1650573790000|2022-04-21 20:43:10|410.19|407.39|409.88|407.08|410.19|407.39|409.88|407.08|0
1650573800000|2022-04-21 20:43:20|410.04|407.24|410.04|407.24|410.04|407.24|410.04|407.24|0
1650573810000|2022-04-21 20:43:30|409.88|407.08|409.73|406.93|409.88|407.08|409.65|406.85|0
1650573820000|2022-04-21 20:43:40|409.88|407.08|409.8|407|409.88|407.08|409.8|407|0
1650573830000|2022-04-21 20:43:50|409.73|406.93|409.73|406.93|409.73|406.93|409.73|406.93|0
1650573840000|2022-04-21 20:44:00|409.96|407.16|410.04|407.24|410.04|407.24|409.96|407.16|0
1650573850000|2022-04-21 20:44:10|410.11|407.31|410.34|407.54|410.34|407.54|410.04|407.24|0
1650573860000|2022-04-21 20:44:20|410.41|407.61|410.65|407.85|410.65|407.85|410.41|407.61|0
1650573870000|2022-04-21 20:44:30|410.49|407.69|410.34|407.54|410.65|407.85|410.34|407.54|0
1650573880000|2022-04-21 20:44:40|410.41|407.61|410.34|407.54|410.41|407.61|410.34|407.54|0
1650573890000|2022-04-21 20:44:50|410.19|407.39|410.19|407.39|410.19|407.39|410.19|407.39|0
1650573900000|2022-04-21 20:45:00|410.34|407.54|410.49|407.69|410.49|407.69|410.19|407.39|0
1650573910000|2022-04-21 20:45:10|410.57|407.77|411.11|408.31|411.11|408.31|410.57|407.77|0
1650573920000|2022-04-21 20:45:20|410.8|408|410.65|407.85|410.8|408|410.65|407.85|0
1650573930000|2022-04-21 20:45:30|410.57|407.77|410.19|407.39|410.57|407.77|410.19|407.39|0
1650573940000|2022-04-21 20:45:40|410.34|407.54|410.72|407.92|410.72|407.92|410.34|407.54|0
1650573950000|2022-04-21 20:45:50|410.65|407.85|410.65|407.85|410.8|408|410.65|407.85|0
1650573960000|2022-04-21 20:46:00|410.8|408|410.95|408.15|411.11|408.31|410.8|408|0
1650573970000|2022-04-21 20:46:10|410.8|408|410.8|408|410.8|408|410.8|408|0
1650573980000|2022-04-21 20:46:20|410.65|407.85|410.72|407.92|410.72|407.92|410.65|407.85|0
1650573990000|2022-04-21 20:46:30|410.8|408|410.65|407.85|410.8|408|410.65|407.85|0
1650574000000|2022-04-21 20:46:40|410.49|407.69|410.57|407.77|410.57|407.77|410.49|407.69|0
1650574010000|2022-04-21 20:46:50|410.49|407.69|410.34|407.54|410.49|407.69|410.19|407.39|0
1650574020000|2022-04-21 20:47:00|410.49|407.69|410.49|407.69|410.49|407.69|410.49|407.69|0
1650574030000|2022-04-21 20:47:10|410.34|407.54|410.03|407.23|410.34|407.54|410.03|407.23|0
1650574040000|2022-04-21 20:47:20|409.95|407.15|410.03|407.23|410.03|407.23|409.95|407.15|0
1650574050000|2022-04-21 20:47:30|410.19|407.39|410.19|407.39|410.26|407.46|410.19|407.39|0
1650574060000|2022-04-21 20:47:40|410.26|407.46|410.26|407.46|410.26|407.46|410.19|407.39|0
1650574070000|2022-04-21 20:47:50|410.19|407.39|410.03|407.23|410.19|407.39|410.03|407.23|0
1650574080000|2022-04-21 20:48:00|409.88|407.08|410.03|407.23|410.03|407.23|409.8|407|0
1650574090000|2022-04-21 20:48:10|409.88|407.08|409.73|406.93|409.88|407.08|409.73|406.93|0
1650574110000|2022-04-21 20:48:30|410.03|407.23|410.03|407.23|410.03|407.23|410.03|407.23|0
1650574120000|2022-04-21 20:48:40|409.88|407.08|409.88|407.08|409.88|407.08|409.88|407.08|0
1650574130000|2022-04-21 20:48:50|409.95|407.15|410.03|407.23|410.03|407.23|409.8|407|0
1650574140000|2022-04-21 20:49:00|409.88|407.08|410.19|407.39|410.34|407.54|409.88|407.08|0
1650574150000|2022-04-21 20:49:10|410.34|407.54|411.26|408.46|411.26|408.46|410.34|407.54|0
1650574160000|2022-04-21 20:49:20|411.18|408.38|410.95|408.15|411.18|408.38|410.95|408.15|0
1650574170000|2022-04-21 20:49:30|410.34|407.54|410.49|407.69|410.49|407.69|410.34|407.54|0
1650574180000|2022-04-21 20:49:40|410.64|407.84|410.49|407.69|410.64|407.84|410.49|407.69|0
1650574190000|2022-04-21 20:49:50|410.34|407.54|410.03|407.23|410.34|407.54|410.03|407.23|0
1650574200000|2022-04-21 20:50:00|410.19|407.39|410.19|407.39|410.34|407.54|410.19|407.39|0
1650574210000|2022-04-21 20:50:10|410.03|407.23|410.19|407.39|410.19|407.39|410.03|407.23|0
1650574220000|2022-04-21 20:50:20|410.03|407.23|410.03|407.23|410.03|407.23|410.03|407.23|0
1650574230000|2022-04-21 20:50:30|410.11|407.31|409.88|407.08|410.11|407.31|409.88|407.08|0
1650574240000|2022-04-21 20:50:40|409.73|406.93|409.73|406.93|409.73|406.93|409.73|406.93|0
1650574250000|2022-04-21 20:50:50|409.57|406.77|409.65|406.85|409.65|406.85|409.57|406.77|0
1650574260000|2022-04-21 20:51:00|409.88|407.08|409.73|406.93|409.88|407.08|409.73|406.93|0
1650574270000|2022-04-21 20:51:10|410.03|407.23|410.03|407.23|410.03|407.23|410.03|407.23|0
1650574280000|2022-04-21 20:51:20|410.11|407.31|410.03|407.23|410.11|407.31|410.03|407.23|0
1650574290000|2022-04-21 20:51:30|409.88|407.08|409.88|407.08|409.88|407.08|409.88|407.08|0
1650574300000|2022-04-21 20:51:40|409.95|407.15|409.73|406.93|409.95|407.15|409.73|406.93|0
1650574310000|2022-04-21 20:51:50|410.03|407.23|410.03|407.23|410.03|407.23|410.03|407.23|0
1650574320000|2022-04-21 20:52:00|410.11|407.31|410.18|407.38|410.18|407.38|410.03|407.23|0
1650574330000|2022-04-21 20:52:10|410.03|407.23|409.88|407.08|410.03|407.23|409.88|407.08|0
1650574340000|2022-04-21 20:52:20|409.95|407.15|409.95|407.15|409.95|407.15|409.95|407.15|0
1650574350000|2022-04-21 20:52:30|409.88|407.08|409.88|407.08|409.88|407.08|409.88|407.08|0
1650574360000|2022-04-21 20:52:40|409.8|407|409.88|407.08|409.88|407.08|409.73|406.93|0
1650574370000|2022-04-21 20:52:50|409.73|406.93|409.73|406.93|409.73|406.93|409.73|406.93|0
1650574390000|2022-04-21 20:53:10|409.65|406.85|409.42|406.62|409.65|406.85|409.42|406.62|0
1650574430000|2022-04-21 20:53:50|409.34|406.54|409.34|406.54|409.34|406.54|409.34|406.54|0
1650574440000|2022-04-21 20:54:00|409.11|406.31|409.42|406.62|409.42|406.62|409.11|406.31|0
1650574470000|2022-04-21 20:54:30|409.27|406.47|409.27|406.47|409.27|406.47|409.27|406.47|0
1650574480000|2022-04-21 20:54:40|409.11|406.31|409.34|406.54|409.34|406.54|409.11|406.31|0
1650574490000|2022-04-21 20:54:50|409.27|406.47|409.27|406.47|409.27|406.47|409.27|406.47|0
1650574500000|2022-04-21 20:55:00|409.42|406.62|409.72|406.92|409.72|406.92|409.42|406.62|0
1650574510000|2022-04-21 20:55:10|409.65|406.85|409.72|406.92|409.72|406.92|409.57|406.77|0
1650574520000|2022-04-21 20:55:20|409.65|406.85|409.65|406.85|409.72|406.92|409.65|406.85|0
1650574530000|2022-04-21 20:55:30|409.72|406.92|409.72|406.92|409.72|406.92|409.64|406.84|0
1650574540000|2022-04-21 20:55:40|409.64|406.84|409.57|406.77|409.64|406.84|409.57|406.77|0
1650574550000|2022-04-21 20:55:50|409.42|406.62|409.42|406.62|409.42|406.62|409.42|406.62|0
1650574560000|2022-04-21 20:56:00|409.57|406.77|409.72|406.92|409.88|407.08|409.57|406.77|0
1650574570000|2022-04-21 20:56:10|409.64|406.84|409.72|406.92|409.72|406.92|409.64|406.84|0
1650574580000|2022-04-21 20:56:20|409.57|406.77|409.57|406.77|409.57|406.77|409.57|406.77|0
1650574590000|2022-04-21 20:56:30|409.72|406.92|409.88|407.08|409.88|407.08|409.72|406.92|0
1650574600000|2022-04-21 20:56:40|410.03|407.23|410.03|407.23|410.03|407.23|410.03|407.23|0
1650574610000|2022-04-21 20:56:50|410.18|407.38|410.03|407.23|410.18|407.38|410.03|407.23|0
1650574620000|2022-04-21 20:57:00|410.1|407.3|410.18|407.38|410.18|407.38|410.1|407.3|0
1650574630000|2022-04-21 20:57:10|410.34|407.54|410.34|407.54|410.34|407.54|410.34|407.54|0
1650574640000|2022-04-21 20:57:20|410.18|407.38|410.03|407.23|410.18|407.38|410.03|407.23|0
1650574660000|2022-04-21 20:57:40|410.1|407.3|410.18|407.38|410.18|407.38|410.1|407.3|0
1650574680000|2022-04-21 20:58:00|410.1|407.3|410.18|407.38|410.18|407.38|410.1|407.3|0
1650574690000|2022-04-21 20:58:10|410.33|407.53|410.33|407.53|410.33|407.53|410.26|407.46|0
1650574700000|2022-04-21 20:58:20|410.18|407.38|410.18|407.38|410.18|407.38|410.18|407.38|0
1650574710000|2022-04-21 20:58:30|410.1|407.3|410.1|407.3|410.1|407.3|410.1|407.3|0
1650574720000|2022-04-21 20:58:40|410.03|407.23|410.03|407.23|410.1|407.3|410.03|407.23|0
1650574730000|2022-04-21 20:58:50|410.1|407.3|410.18|407.38|410.18|407.38|410.1|407.3|0
1650574740000|2022-04-21 20:59:00|410.1|407.3|410.03|407.23|410.1|407.3|410.03|407.23|0
1650574750000|2022-04-21 20:59:10|408.96|406.16|409.11|406.31|409.26|406.46|408.96|406.16|0
1650574760000|2022-04-21 20:59:20|409.26|406.46|409.11|406.31|409.26|406.46|409.11|406.31|0
1650574770000|2022-04-21 20:59:30|409.18|406.38|409.26|406.46|409.26|406.46|409.11|406.31|0
1650574780000|2022-04-21 20:59:40|409.42|406.62|409.57|406.77|409.57|406.77|409.42|406.62|0
1650574790000|2022-04-21 20:59:50|409.8|407|409.75|406.95|409.95|407.15|409.75|406.95|0
1650574800000|2022-04-21 21:00:00|409.88|407.08|409.94|407.14|409.94|407.14|409.85|407.05|0
1650574820000|2022-04-21 21:00:20|409.96|407.16|409.96|407.16|409.96|407.16|409.96|407.16|0
1650574830000|2022-04-21 21:00:30|409.99|407.19|409.99|407.19|409.99|407.19|409.99|407.19|0
1650574840000|2022-04-21 21:00:40|409.98|407.18|410.16|407.36|410.16|407.36|409.98|407.18|0
1650574850000|2022-04-21 21:00:50|410.19|407.39|410.19|407.39|410.19|407.39|410.19|407.39|0
1650574880000|2022-04-21 21:01:20|410.25|407.45|410.25|407.45|410.25|407.45|410.25|407.45|0
1650574890000|2022-04-21 21:01:30|410.19|407.39|410.19|407.39|410.19|407.39|410.19|407.39|0
1650574910000|2022-04-21 21:01:50|410.03|407.23|410.34|407.54|410.34|407.54|410.03|407.23|0
1650574920000|2022-04-21 21:02:00|410.01|407.21|410.01|407.21|410.03|407.23|410.01|407.21|0
1650574970000|2022-04-21 21:02:50|410.03|407.23|410.03|407.23|410.03|407.23|410.03|407.23|0
1650574980000|2022-04-21 21:03:00|410.01|407.21|410.01|407.21|410.01|407.21|410.01|407.21|0
1650574990000|2022-04-21 21:03:10|410.03|407.23|410.01|407.21|410.03|407.23|410.01|407.21|0
1650575000000|2022-04-21 21:03:20|410.12|407.32|410.12|407.32|410.12|407.32|410.12|407.32|0
1650575010000|2022-04-21 21:03:30|410.01|407.21|410.01|407.21|410.01|407.21|410.01|407.21|0
1650575020000|2022-04-21 21:03:40|410.03|407.23|410.14|407.34|410.14|407.34|410.03|407.23|0
1650575030000|2022-04-21 21:03:50|410.25|407.45|410.25|407.45|410.25|407.45|410.25|407.45|0
1650575040000|2022-04-21 21:04:00|410.14|407.34|410.16|407.36|410.16|407.36|410.14|407.34|0
1650575050000|2022-04-21 21:04:10|410.19|407.39|410.19|407.39|410.19|407.39|410.19|407.39|0
1650575080000|2022-04-21 21:04:40|410.18|407.38|410.18|407.38|410.18|407.38|410.18|407.38|0
1650575090000|2022-04-21 21:04:50|410.16|407.36|410.16|407.36|410.16|407.36|410.16|407.36|0
1650575120000|2022-04-21 21:05:20|410.14|407.34|410.21|407.41|410.21|407.41|410.14|407.34|0
1650575130000|2022-04-21 21:05:30|410.12|407.32|410.05|407.25|410.12|407.32|410.05|407.25|0
1650575140000|2022-04-21 21:05:40|410.14|407.34|410.14|407.34|410.21|407.41|410.14|407.34|0
1650575150000|2022-04-21 21:05:50|410.23|407.43|410.23|407.43|410.23|407.43|410.23|407.43|0
1650575170000|2022-04-21 21:06:10|410.25|407.45|410.34|407.54|410.34|407.54|410.25|407.45|0
1650575180000|2022-04-21 21:06:20|410.25|407.45|410.14|407.34|410.25|407.45|410.14|407.34|0
1650575190000|2022-04-21 21:06:30|410.21|407.41|410.21|407.41|410.21|407.41|410.21|407.41|0
1650575250000|2022-04-21 21:07:30|410.23|407.43|410.23|407.43|410.23|407.43|410.23|407.43|0
1650575300000|2022-04-21 21:08:20|410.21|407.41|410.21|407.41|410.21|407.41|410.21|407.41|0
1650575320000|2022-04-21 21:08:40|410.23|407.43|410.23|407.43|410.23|407.43|410.23|407.43|0
1650575390000|2022-04-21 21:09:50|410.21|407.41|410.01|407.21|410.23|407.43|410.01|407.21|0
1650575420000|2022-04-21 21:10:20|410|407.2|410|407.2|410|407.2|410|407.2|0
1650575450000|2022-04-21 21:10:50|409.98|407.18|409.98|407.18|409.98|407.18|409.98|407.18|0
1650575470000|2022-04-21 21:11:10|409.96|407.16|409.96|407.16|409.96|407.16|409.96|407.16|0
1650575490000|2022-04-21 21:11:30|409.94|407.14|409.94|407.14|409.94|407.14|409.94|407.14|0
1650575500000|2022-04-21 21:11:40|409.96|407.16|409.96|407.16|409.96|407.16|409.96|407.16|0
1650575510000|2022-04-21 21:11:50|409.94|407.14|409.94|407.14|409.94|407.14|409.94|407.14|0
1650575520000|2022-04-21 21:12:00|409.96|407.16|409.98|407.18|410|407.2|409.96|407.16|0
1650575530000|2022-04-21 21:12:10|409.89|407.09|409.89|407.09|409.89|407.09|409.89|407.09|0
1650575540000|2022-04-21 21:12:20|409.98|407.18|409.96|407.16|410|407.2|409.96|407.16|0
1650575560000|2022-04-21 21:12:40|409.98|407.18|409.89|407.09|409.98|407.18|409.89|407.09|0
1650575590000|2022-04-21 21:13:10|409.78|406.98|409.78|406.98|409.78|406.98|409.78|406.98|0
1650575820000|2022-04-21 21:17:00|409.67|406.87|409.67|406.87|409.67|406.87|409.67|406.87|0
1650575830000|2022-04-21 21:17:10|409.62|406.82|409.54|406.74|409.62|406.82|409.51|406.71|0
1650575840000|2022-04-21 21:17:20|409.58|406.78|409.54|406.74|409.58|406.78|409.54|406.74|0
1650575890000|2022-04-21 21:18:10|409.47|406.67|409.4|406.6|409.47|406.67|409.4|406.6|0
1650575910000|2022-04-21 21:18:30|409.47|406.67|409.47|406.67|409.47|406.67|409.47|406.67|0
1650575930000|2022-04-21 21:18:50|409.49|406.69|409.49|406.69|409.49|406.69|409.49|406.69|0
1650575940000|2022-04-21 21:19:00|409.51|406.71|409.51|406.71|409.51|406.71|409.51|406.71|0
1650575960000|2022-04-21 21:19:20|409.54|406.74|409.44|406.64|409.54|406.74|409.44|406.64|0
1650575970000|2022-04-21 21:19:30|409.54|406.74|409.54|406.74|409.54|406.74|409.54|406.74|0
1650575980000|2022-04-21 21:19:40|409.47|406.67|409.47|406.67|409.47|406.67|409.47|406.67|0
1650576030000|2022-04-21 21:20:30|409.49|406.69|409.49|406.69|409.49|406.69|409.49|406.69|0
1650576070000|2022-04-21 21:21:10|409.55|406.75|409.58|406.78|409.58|406.78|409.55|406.75|0
1650576080000|2022-04-21 21:21:20|409.6|406.8|409.6|406.8|409.6|406.8|409.6|406.8|0
1650576150000|2022-04-21 21:22:30|409.67|406.87|409.67|406.87|409.67|406.87|409.67|406.87|0
1650576160000|2022-04-21 21:22:40|409.64|406.84|409.64|406.84|409.64|406.84|409.64|406.84|0
1650576170000|2022-04-21 21:22:50|409.58|406.78|409.58|406.78|409.58|406.78|409.58|406.78|0
1650576180000|2022-04-21 21:23:00|409.35|406.55|409.42|406.62|409.42|406.62|409.35|406.55|0
1650576190000|2022-04-21 21:23:10|409.75|406.95|409.75|406.95|409.75|406.95|409.75|406.95|0
1650576200000|2022-04-21 21:23:20|409.8|407|409.8|407|409.8|407|409.8|407|0
1650576400000|2022-04-21 21:26:40|409.81|407.01|409.81|407.01|409.81|407.01|409.81|407.01|0
1650576410000|2022-04-21 21:26:50|409.86|407.06|409.8|407|409.86|407.06|409.8|407|0
1650576520000|2022-04-21 21:28:40|409.84|407.04|409.84|407.04|409.84|407.04|409.84|407.04|0
1650576530000|2022-04-21 21:28:50|409.81|407.01|409.8|407|409.81|407.01|409.8|407|0
1650576650000|2022-04-21 21:30:50|409.81|407.01|409.84|407.04|409.84|407.04|409.81|407.01|0
1650576690000|2022-04-21 21:31:30|409.81|407.01|409.84|407.04|409.84|407.04|409.81|407.01|0
1650576720000|2022-04-21 21:32:00|409.71|406.91|409.71|406.91|409.71|406.91|409.71|406.91|0
1650576730000|2022-04-21 21:32:10|409.81|407.01|409.8|407|409.81|407.01|409.8|407|0
1650576810000|2022-04-21 21:33:30|409.81|407.01|409.81|407.01|409.81|407.01|409.81|407.01|0
1650577000000|2022-04-21 21:36:40|409.8|407|409.8|407|409.8|407|409.8|407|0
1650577270000|2022-04-21 21:41:10|409.79|406.99|409.79|406.99|409.79|406.99|409.79|406.99|0
1650577300000|2022-04-21 21:41:40|409.77|406.97|409.77|406.97|409.77|406.97|409.77|406.97|0
1650577390000|2022-04-21 21:43:10|409.75|406.95|409.75|406.95|409.75|406.95|409.75|406.95|0
1650577410000|2022-04-21 21:43:30|409.74|406.94|409.74|406.94|409.74|406.94|409.74|406.94|0
1650577420000|2022-04-21 21:43:40|409.73|406.93|409.73|406.93|409.73|406.93|409.73|406.93|0
1650577530000|2022-04-21 21:45:30|409.83|407.03|409.83|407.03|409.83|407.03|409.83|407.03|0
1650577600000|2022-04-21 21:46:40|409.79|406.99|409.79|406.99|409.79|406.99|409.79|406.99|0
1650577730000|2022-04-21 21:48:50|409.8|407|409.79|406.99|409.8|407|409.79|406.99|0
1650577740000|2022-04-21 21:49:00|409.8|407|409.8|407|409.8|407|409.8|407|0
1650577770000|2022-04-21 21:49:30|409.79|406.99|409.83|407.03|409.83|407.03|409.79|406.99|0
1650577800000|2022-04-21 21:50:00|409.79|406.99|409.79|406.99|409.79|406.99|409.79|406.99|0
1650577820000|2022-04-21 21:50:20|409.8|407|409.8|407|409.8|407|409.8|407|0
1650577850000|2022-04-21 21:50:50|409.85|407.05|409.85|407.05|409.85|407.05|409.85|407.05|0
1650577970000|2022-04-21 21:52:50|409.79|406.99|409.74|406.94|409.79|406.99|409.74|406.94|0
1650577980000|2022-04-21 21:53:00|409.8|407|409.77|406.97|409.8|407|409.77|406.97|0
1650577990000|2022-04-21 21:53:10|409.76|406.96|409.65|406.85|409.76|406.96|409.65|406.85|0
1650578020000|2022-04-21 21:53:40|409.7|406.9|409.7|406.9|409.7|406.9|409.7|406.9|0
1650578040000|2022-04-21 21:54:00|409.63|406.83|409.63|406.83|409.63|406.83|409.63|406.83|0
1650578060000|2022-04-21 21:54:20|409.47|406.67|409.47|406.67|409.47|406.67|409.47|406.67|0
1650578090000|2022-04-21 21:54:50|409.5|406.7|409.5|406.7|409.5|406.7|409.5|406.7|0
1650578100000|2022-04-21 21:55:00|409.43|406.63|409.43|406.63|409.43|406.63|409.43|406.63|0
1650578110000|2022-04-21 21:55:10|409.45|406.65|409.45|406.65|409.45|406.65|409.45|406.65|0
1650578130000|2022-04-21 21:55:30|409.47|406.67|409.47|406.67|409.47|406.67|409.47|406.67|0
1650578140000|2022-04-21 21:55:40|409.49|406.69|409.49|406.69|409.49|406.69|409.49|406.69|0
1650578160000|2022-04-21 21:56:00|409.52|406.72|409.54|406.74|409.54|406.74|409.52|406.72|0
1650578170000|2022-04-21 21:56:10|409.56|406.76|409.56|406.76|409.56|406.76|409.56|406.76|0
1650578180000|2022-04-21 21:56:20|409.43|406.63|409.43|406.63|409.43|406.63|409.43|406.63|0
1650578220000|2022-04-21 21:57:00|409.4|406.6|409.43|406.63|409.43|406.63|409.4|406.6|0
1650578330000|2022-04-21 21:58:50|409.47|406.67|409.8|407|409.8|407|409.47|406.67|0
1650578340000|2022-04-21 21:59:00|409.76|406.96|409.72|406.92|409.76|406.96|409.72|406.92|0
1650578350000|2022-04-21 21:59:10|409.82|407.02|409.82|407.02|409.82|407.02|409.82|407.02|0
1650578360000|2022-04-21 21:59:20|409.76|406.96|409.91|407.11|409.91|407.11|409.76|406.96|0
1650578370000|2022-04-21 21:59:30|409.96|407.16|410|407.2|410|407.2|409.96|407.16|0
1650578380000|2022-04-21 21:59:40|409.98|407.18|409.87|407.07|409.98|407.18|409.87|407.07|0
1650578390000|2022-04-21 21:59:50|409.91|407.11|409.91|407.11|409.91|407.11|409.91|407.11|0
1650578400000|2022-04-21 22:00:00|410.69|407.89|410.23|407.43|410.69|407.89|410.23|407.43|0
1650578410000|2022-04-21 22:00:10|410.77|407.97|410.61|407.81|410.77|407.97|410.61|407.81|0
1650578420000|2022-04-21 22:00:20|410.46|407.66|410.61|407.81|410.69|407.89|410.31|407.51|0
1650578430000|2022-04-21 22:00:30|410.69|407.89|410.46|407.66|410.69|407.89|410.46|407.66|0
1650578440000|2022-04-21 22:00:40|410.53|407.73|410.38|407.58|410.53|407.73|410.38|407.58|0
1650578450000|2022-04-21 22:00:50|410.15|407.35|410.15|407.35|410.31|407.51|410.15|407.35|0
1650578460000|2022-04-21 22:01:00|409.85|407.05|410|407.2|410.15|407.35|409.85|407.05|0
1650578470000|2022-04-21 22:01:10|409.92|407.12|409.46|406.66|409.92|407.12|409.46|406.66|0
1650578480000|2022-04-21 22:01:20|409.54|406.74|409.85|407.05|409.85|407.05|409.54|406.74|0
1650578490000|2022-04-21 22:01:30|409.92|407.12|410.46|407.66|410.46|407.66|409.92|407.12|0
1650578500000|2022-04-21 22:01:40|410.76|407.96|410.61|407.81|410.76|407.96|410.61|407.81|0
1650578510000|2022-04-21 22:01:50|410|407.2|410.23|407.43|410.31|407.51|410|407.2|0
1650578520000|2022-04-21 22:02:00|410.31|407.51|409.85|407.05|410.31|407.51|409.85|407.05|0
1650578530000|2022-04-21 22:02:10|409.54|406.74|409.39|406.59|409.61|406.81|409.39|406.59|0
1650578540000|2022-04-21 22:02:20|409.24|406.44|408.7|405.9|409.24|406.44|408.7|405.9|0
1650578550000|2022-04-21 22:02:30|408.62|405.82|408.47|405.67|408.62|405.82|408.47|405.67|0
1650578560000|2022-04-21 22:02:40|408.32|405.52|408.62|405.82|408.62|405.82|408.32|405.52|0
1650578570000|2022-04-21 22:02:50|408.78|405.98|408.78|405.98|408.78|405.98|408.78|405.98|0
1650578580000|2022-04-21 22:03:00|408.93|406.13|408.7|405.9|408.93|406.13|408.7|405.9|0
1650578590000|2022-04-21 22:03:10|408.47|405.67|408.17|405.37|408.47|405.67|408.17|405.37|0
1650578600000|2022-04-21 22:03:20|408.24|405.44|408.7|405.9|408.7|405.9|408.24|405.44|0
1650578610000|2022-04-21 22:03:30|408.78|405.98|409.08|406.28|409.08|406.28|408.47|405.67|0
1650578620000|2022-04-21 22:03:40|409|406.2|408.78|405.98|409|406.2|408.78|405.98|0
1650578630000|2022-04-21 22:03:50|408.62|405.82|408.62|405.82|408.62|405.82|408.62|405.82|0
1650578640000|2022-04-21 22:04:00|408.78|405.98|408.7|405.9|408.78|405.98|408.62|405.82|0
1650578650000|2022-04-21 22:04:10|408.62|405.82|408.39|405.59|408.62|405.82|408.39|405.59|0
1650578660000|2022-04-21 22:04:20|408.32|405.52|408.24|405.44|408.39|405.59|408.01|405.21|0
1650578670000|2022-04-21 22:04:30|408.32|405.52|408.7|405.9|408.7|405.9|408.17|405.37|0
1650578680000|2022-04-21 22:04:40|408.62|405.82|408.32|405.52|408.62|405.82|408.32|405.52|0
1650578690000|2022-04-21 22:04:50|408.39|405.59|408.32|405.52|408.39|405.59|408.32|405.52|0
1650578700000|2022-04-21 22:05:00|408.47|405.67|408.54|405.74|408.54|405.74|408.47|405.67|0
1650578710000|2022-04-21 22:05:10|408.47|405.67|408.47|405.67|408.54|405.74|408.47|405.67|0
1650578720000|2022-04-21 22:05:20|408.32|405.52|408.54|405.74|408.54|405.74|408.32|405.52|0
1650578730000|2022-04-21 22:05:30|408.78|405.98|408.78|405.98|408.78|405.98|408.62|405.82|0
1650578740000|2022-04-21 22:05:40|408.7|405.9|408.62|405.82|408.78|405.98|408.62|405.82|0
1650578750000|2022-04-21 22:05:50|408.7|405.9|408.93|406.13|408.93|406.13|408.7|405.9|0
1650578760000|2022-04-21 22:06:00|409|406.2|409|406.2|409|406.2|408.93|406.13|0
1650578770000|2022-04-21 22:06:10|409.15|406.35|409|406.2|409.15|406.35|408.93|406.13|0
1650578780000|2022-04-21 22:06:20|409.15|406.35|409.08|406.28|409.15|406.35|409.08|406.28|0
1650578790000|2022-04-21 22:06:30|409|406.2|408.77|405.97|409.08|406.28|408.77|405.97|0
1650578800000|2022-04-21 22:06:40|408.62|405.82|408.54|405.74|408.62|405.82|408.54|405.74|0
1650578810000|2022-04-21 22:06:50|408.47|405.67|408.32|405.52|408.47|405.67|408.32|405.52|0
1650578820000|2022-04-21 22:07:00|408.47|405.67|408.77|405.97|408.77|405.97|408.47|405.67|0
1650578830000|2022-04-21 22:07:10|409.08|406.28|408.85|406.05|409.08|406.28|408.85|406.05|0
1650578840000|2022-04-21 22:07:20|409.08|406.28|409.23|406.43|409.23|406.43|409.08|406.28|0
1650578850000|2022-04-21 22:07:30|409.46|406.66|409.54|406.74|409.54|406.74|409.46|406.66|0
1650578860000|2022-04-21 22:07:40|409.39|406.59|409.69|406.89|409.69|406.89|409.39|406.59|0
1650578870000|2022-04-21 22:07:50|409.84|407.04|409.84|407.04|409.84|407.04|409.84|407.04|0
1650578880000|2022-04-21 22:08:00|409.69|406.89|409.69|406.89|409.69|406.89|409.61|406.81|0
1650578890000|2022-04-21 22:08:10|409.76|406.96|409.84|407.04|409.84|407.04|409.76|406.96|0
1650578900000|2022-04-21 22:08:20|409.69|406.89|409.23|406.43|409.69|406.89|409.23|406.43|0
1650578910000|2022-04-21 22:08:30|409.54|406.74|410.15|407.35|410.15|407.35|409.54|406.74|0
1650578930000|2022-04-21 22:08:50|409.84|407.04|409.84|407.04|409.84|407.04|409.84|407.04|0
1650578940000|2022-04-21 22:09:00|409.92|407.12|410|407.2|410|407.2|409.92|407.12|0
1650578950000|2022-04-21 22:09:10|409.84|407.04|409.61|406.81|409.84|407.04|409.61|406.81|0
1650578960000|2022-04-21 22:09:20|409.84|407.04|410|407.2|410|407.2|409.84|407.04|0
1650578970000|2022-04-21 22:09:30|409.92|407.12|409.92|407.12|409.92|407.12|409.92|407.12|0
1650578980000|2022-04-21 22:09:40|409.84|407.04|409.84|407.04|409.84|407.04|409.84|407.04|0
1650578990000|2022-04-21 22:09:50|409.69|406.89|409.69|406.89|409.69|406.89|409.69|406.89|0
1650579000000|2022-04-21 22:10:00|409.84|407.04|409.84|407.04|409.84|407.04|409.84|407.04|0
1650579020000|2022-04-21 22:10:20|409.69|406.89|409.69|406.89|409.69|406.89|409.69|406.89|0
1650579030000|2022-04-21 22:10:30|409.54|406.74|409.54|406.74|409.61|406.81|409.54|406.74|0
1650579040000|2022-04-21 22:10:40|409.61|406.81|409.54|406.74|409.61|406.81|409.54|406.74|0
1650579050000|2022-04-21 22:10:50|409.38|406.58|409.54|406.74|409.54|406.74|409.38|406.58|0
1650579070000|2022-04-21 22:11:10|409.38|406.58|409.08|406.28|409.38|406.58|409.08|406.28|0
1650579080000|2022-04-21 22:11:20|408.93|406.13|409.23|406.43|409.23|406.43|408.93|406.13|0
1650579090000|2022-04-21 22:11:30|409.08|406.28|409.08|406.28|409.08|406.28|409.08|406.28|0
1650579100000|2022-04-21 22:11:40|408.93|406.13|408.93|406.13|408.93|406.13|408.93|406.13|0
1650579110000|2022-04-21 22:11:50|409.23|406.43|409.08|406.28|409.23|406.43|409.08|406.28|0
1650579120000|2022-04-21 22:12:00|408.92|406.12|408.92|406.12|408.92|406.12|408.92|406.12|0
1650579150000|2022-04-21 22:12:30|408.77|405.97|408.92|406.12|408.92|406.12|408.77|405.97|0
1650579170000|2022-04-21 22:12:50|408.85|406.05|408.62|405.82|408.85|406.05|408.62|405.82|0
1650579190000|2022-04-21 22:13:10|408.54|405.74|408.54|405.74|408.54|405.74|408.54|405.74|0
1650579200000|2022-04-21 22:13:20|408.47|405.67|408.62|405.82|408.62|405.82|408.47|405.67|0
1650579210000|2022-04-21 22:13:30|408.77|405.97|408.62|405.82|408.77|405.97|408.62|405.82|0
1650579220000|2022-04-21 22:13:40|408.77|405.97|408.92|406.12|408.92|406.12|408.77|405.97|0
1650579240000|2022-04-21 22:14:00|409.08|406.28|409.38|406.58|409.38|406.58|409.08|406.28|0
1650579250000|2022-04-21 22:14:10|409.23|406.43|409.23|406.43|409.23|406.43|409.23|406.43|0
1650579280000|2022-04-21 22:14:40|409.53|406.73|409.3|406.5|409.53|406.73|409.23|406.43|0
1650579290000|2022-04-21 22:14:50|409.38|406.58|409.53|406.73|409.53|406.73|409.38|406.58|0
1650579300000|2022-04-21 22:15:00|409.46|406.66|409.46|406.66|409.46|406.66|409.46|406.66|0
1650579310000|2022-04-21 22:15:10|409.38|406.58|409.23|406.43|409.38|406.58|409.23|406.43|0
1650579320000|2022-04-21 22:15:20|409.08|406.28|409.08|406.28|409.08|406.28|409.08|406.28|0
1650579330000|2022-04-21 22:15:30|409.23|406.43|409.23|406.43|409.23|406.43|409.23|406.43|0
1650579340000|2022-04-21 22:15:40|409.3|406.5|409.3|406.5|409.3|406.5|409.3|406.5|0
1650579350000|2022-04-21 22:15:50|409.53|406.73|409.53|406.73|409.53|406.73|409.53|406.73|0
1650579360000|2022-04-21 22:16:00|409.38|406.58|409.38|406.58|409.38|406.58|409.38|406.58|0
1650579370000|2022-04-21 22:16:10|409.61|406.81|409.69|406.89|409.69|406.89|409.53|406.73|0
1650579380000|2022-04-21 22:16:20|409.53|406.73|409.69|406.89|409.69|406.89|409.53|406.73|0
1650579390000|2022-04-21 22:16:30|409.38|406.58|409.69|406.89|409.69|406.89|409.38|406.58|0
1650579400000|2022-04-21 22:16:40|409.45|406.65|409.45|406.65|409.45|406.65|409.45|406.65|0
1650579410000|2022-04-21 22:16:50|409.38|406.58|409.53|406.73|409.53|406.73|409.38|406.58|0
1650579420000|2022-04-21 22:17:00|409.69|406.89|409.69|406.89|409.69|406.89|409.69|406.89|0
1650579440000|2022-04-21 22:17:20|409.84|407.04|409.69|406.89|409.84|407.04|409.69|406.89|0
1650579460000|2022-04-21 22:17:40|409.84|407.04|409.84|407.04|409.84|407.04|409.84|407.04|0
1650579470000|2022-04-21 22:17:50|409.91|407.11|409.99|407.19|409.99|407.19|409.91|407.11|0
1650579480000|2022-04-21 22:18:00|410.07|407.27|410.07|407.27|410.07|407.27|409.99|407.19|0
1650579490000|2022-04-21 22:18:10|410.14|407.34|409.99|407.19|410.14|407.34|409.99|407.19|0
1650579500000|2022-04-21 22:18:20|410.07|407.27|410.07|407.27|410.07|407.27|410.07|407.27|0
1650579510000|2022-04-21 22:18:30|409.99|407.19|409.99|407.19|409.99|407.19|409.99|407.19|0
1650579520000|2022-04-21 22:18:40|410.07|407.27|410.14|407.34|410.14|407.34|409.99|407.19|0
1650579530000|2022-04-21 22:18:50|410.07|407.27|410.14|407.34|410.14|407.34|410.07|407.27|0
1650579540000|2022-04-21 22:19:00|410.06|407.26|409.99|407.19|410.06|407.26|409.99|407.19|0
1650579550000|2022-04-21 22:19:10|409.69|406.89|409.84|407.04|409.84|407.04|409.69|406.89|0
1650579560000|2022-04-21 22:19:20|409.99|407.19|410.14|407.34|410.14|407.34|409.99|407.19|0
1650579590000|2022-04-21 22:19:50|409.99|407.19|409.99|407.19|409.99|407.19|409.99|407.19|0
1650579620000|2022-04-21 22:20:20|410.14|407.34|410.14|407.34|410.14|407.34|410.14|407.34|0
1650579650000|2022-04-21 22:20:50|409.99|407.19|409.99|407.19|409.99|407.19|409.99|407.19|0
1650579660000|2022-04-21 22:21:00|410.14|407.34|410.14|407.34|410.14|407.34|410.14|407.34|0
1650579710000|2022-04-21 22:21:50|410.3|407.5|410.76|407.96|410.76|407.96|410.3|407.5|0
1650579720000|2022-04-21 22:22:00|410.6|407.8|410.91|408.11|410.91|408.11|410.6|407.8|0
1650579740000|2022-04-21 22:22:20|411.06|408.26|411.21|408.41|411.21|408.41|411.06|408.26|0
1650579750000|2022-04-21 22:22:30|411.06|408.26|411.06|408.26|411.06|408.26|411.06|408.26|0
1650579770000|2022-04-21 22:22:50|411.21|408.41|411.37|408.57|411.37|408.57|411.21|408.41|0
1650579790000|2022-04-21 22:23:10|411.52|408.72|411.67|408.87|411.67|408.87|411.52|408.72|0
1650579800000|2022-04-21 22:23:20|411.52|408.72|410.75|407.95|411.52|408.72|410.75|407.95|0
1650579820000|2022-04-21 22:23:40|410.6|407.8|410.6|407.8|410.6|407.8|410.6|407.8|0
1650579830000|2022-04-21 22:23:50|410.75|407.95|410.75|407.95|410.75|407.95|410.75|407.95|0
1650579840000|2022-04-21 22:24:00|410.91|408.11|410.91|408.11|410.91|408.11|410.91|408.11|0
1650579860000|2022-04-21 22:24:20|411.06|408.26|411.06|408.26|411.06|408.26|411.06|408.26|0
1650579870000|2022-04-21 22:24:30|410.98|408.18|410.91|408.11|411.06|408.26|410.91|408.11|0
1650579880000|2022-04-21 22:24:40|411.06|408.26|411.06|408.26|411.06|408.26|411.06|408.26|0
1650579900000|2022-04-21 22:25:00|410.91|408.11|410.91|408.11|410.91|408.11|410.91|408.11|0
1650579910000|2022-04-21 22:25:10|411.06|408.26|411.06|408.26|411.06|408.26|411.06|408.26|0
1650579920000|2022-04-21 22:25:20|410.91|408.11|410.91|408.11|410.91|408.11|410.91|408.11|0
1650579930000|2022-04-21 22:25:30|411.06|408.26|411.06|408.26|411.06|408.26|411.06|408.26|0
1650579980000|2022-04-21 22:26:20|410.98|408.18|410.98|408.18|410.98|408.18|410.98|408.18|0
1650579990000|2022-04-21 22:26:30|411.06|408.26|410.98|408.18|411.06|408.26|410.98|408.18|0
1650580000000|2022-04-21 22:26:40|410.91|408.11|410.83|408.03|410.91|408.11|410.83|408.03|0
1650580010000|2022-04-21 22:26:50|410.75|407.95|410.75|407.95|410.75|407.95|410.75|407.95|0
1650580020000|2022-04-21 22:27:00|410.83|408.03|410.83|408.03|410.83|408.03|410.83|408.03|0
1650580030000|2022-04-21 22:27:10|410.75|407.95|410.45|407.65|410.75|407.95|410.45|407.65|0
1650580040000|2022-04-21 22:27:20|410.6|407.8|410.45|407.65|410.6|407.8|410.45|407.65|0
1650580060000|2022-04-21 22:27:40|410.29|407.49|410.29|407.49|410.29|407.49|410.29|407.49|0
1650580070000|2022-04-21 22:27:50|410.45|407.65|410.52|407.72|410.52|407.72|410.45|407.65|0
1650580080000|2022-04-21 22:28:00|410.29|407.49|410.14|407.34|410.29|407.49|410.14|407.34|0
1650580090000|2022-04-21 22:28:10|410.29|407.49|410.14|407.34|410.29|407.49|410.14|407.34|0
1650580100000|2022-04-21 22:28:20|410.21|407.41|410.29|407.49|410.29|407.49|410.21|407.41|0
1650580130000|2022-04-21 22:28:50|410.45|407.65|410.45|407.65|410.45|407.65|410.45|407.65|0
1650580140000|2022-04-21 22:29:00|410.37|407.57|410.45|407.65|410.45|407.65|410.37|407.57|0
1650580180000|2022-04-21 22:29:40|410.6|407.8|410.75|407.95|410.75|407.95|410.6|407.8|0
1650580190000|2022-04-21 22:29:50|410.82|408.02|410.75|407.95|410.82|408.02|410.75|407.95|0
1650580200000|2022-04-21 22:30:00|411.06|408.26|411.06|408.26|411.06|408.26|411.06|408.26|0
1650580230000|2022-04-21 22:30:30|411.67|408.87|411.67|408.87|411.67|408.87|411.67|408.87|0
1650580250000|2022-04-21 22:30:50|411.52|408.72|411.67|408.87|411.67|408.87|411.52|408.72|0
1650580260000|2022-04-21 22:31:00|411.82|409.02|411.67|408.87|411.82|409.02|411.52|408.72|0
1650580270000|2022-04-21 22:31:10|411.82|409.02|411.98|409.18|411.98|409.18|411.82|409.02|0
1650580300000|2022-04-21 22:31:40|412.13|409.33|411.98|409.18|412.13|409.33|411.98|409.18|0
1650580320000|2022-04-21 22:32:00|411.67|408.87|411.82|409.02|411.82|409.02|411.67|408.87|0
1650580330000|2022-04-21 22:32:10|411.9|409.1|411.98|409.18|411.98|409.18|411.9|409.1|0
1650580340000|2022-04-21 22:32:20|412.05|409.25|412.05|409.25|412.05|409.25|412.05|409.25|0
1650580350000|2022-04-21 22:32:30|411.98|409.18|412.13|409.33|412.13|409.33|411.98|409.18|0
1650580380000|2022-04-21 22:33:00|411.98|409.18|412.13|409.33|412.13|409.33|411.98|409.18|0
1650580390000|2022-04-21 22:33:10|411.98|409.18|412.13|409.33|412.13|409.33|411.98|409.18|0
1650580410000|2022-04-21 22:33:30|412.2|409.4|412.28|409.48|412.28|409.48|412.2|409.4|0
1650580420000|2022-04-21 22:33:40|412.44|409.64|412.44|409.64|412.44|409.64|412.44|409.64|0
1650580430000|2022-04-21 22:33:50|412.28|409.48|412.43|409.63|412.43|409.63|412.28|409.48|0
1650580440000|2022-04-21 22:34:00|412.59|409.79|412.43|409.63|412.59|409.79|412.43|409.63|0
1650580450000|2022-04-21 22:34:10|412.28|409.48|412.28|409.48|412.28|409.48|412.28|409.48|0
1650580470000|2022-04-21 22:34:30|412.43|409.63|412.43|409.63|412.43|409.63|412.43|409.63|0
1650580480000|2022-04-21 22:34:40|412.59|409.79|412.59|409.79|412.59|409.79|412.59|409.79|0
1650580490000|2022-04-21 22:34:50|412.43|409.63|412.43|409.63|412.43|409.63|412.43|409.63|0
1650580510000|2022-04-21 22:35:10|412.59|409.79|412.43|409.63|412.59|409.79|412.43|409.63|0
1650580520000|2022-04-21 22:35:20|412.28|409.48|412.28|409.48|412.28|409.48|412.28|409.48|0
1650580530000|2022-04-21 22:35:30|412.35|409.55|412.28|409.48|412.35|409.55|412.28|409.48|0
1650580580000|2022-04-21 22:36:20|412.13|409.33|412.13|409.33|412.13|409.33|412.13|409.33|0
1650580590000|2022-04-21 22:36:30|412.28|409.48|412.28|409.48|412.28|409.48|412.28|409.48|0
1650580600000|2022-04-21 22:36:40|412.13|409.33|412.28|409.48|412.28|409.48|412.13|409.33|0
1650580620000|2022-04-21 22:37:00|412.13|409.33|412.13|409.33|412.13|409.33|412.13|409.33|0
1650580660000|2022-04-21 22:37:40|411.82|409.02|411.82|409.02|411.82|409.02|411.82|409.02|0
1650580670000|2022-04-21 22:37:50|411.67|408.87|411.67|408.87|411.67|408.87|411.67|408.87|0
1650580680000|2022-04-21 22:38:00|411.82|409.02|411.82|409.02|411.82|409.02|411.82|409.02|0
1650580690000|2022-04-21 22:38:10|411.67|408.87|411.67|408.87|411.67|408.87|411.67|408.87|0
1650580710000|2022-04-21 22:38:30|411.82|409.02|411.82|409.02|411.82|409.02|411.82|409.02|0
1650580730000|2022-04-21 22:38:50|411.74|408.94|411.74|408.94|411.74|408.94|411.74|408.94|0
1650580740000|2022-04-21 22:39:00|411.67|408.87|411.82|409.02|411.82|409.02|411.67|408.87|0
1650580750000|2022-04-21 22:39:10|411.97|409.17|411.97|409.17|411.97|409.17|411.97|409.17|0
1650580760000|2022-04-21 22:39:20|412.13|409.33|412.13|409.33|412.13|409.33|412.13|409.33|0
1650580770000|2022-04-21 22:39:30|411.97|409.17|411.97|409.17|411.97|409.17|411.97|409.17|0
1650580830000|2022-04-21 22:40:30|411.82|409.02|411.43|408.63|411.82|409.02|411.43|408.63|0
1650580840000|2022-04-21 22:40:40|411.51|408.71|411.51|408.71|411.51|408.71|411.51|408.71|0
1650580860000|2022-04-21 22:41:00|411.67|408.87|411.67|408.87|411.67|408.87|411.67|408.87|0
1650580870000|2022-04-21 22:41:10|411.74|408.94|411.74|408.94|411.74|408.94|411.74|408.94|0
1650580880000|2022-04-21 22:41:20|411.82|409.02|411.82|409.02|411.82|409.02|411.82|409.02|0
1650580910000|2022-04-21 22:41:50|411.97|409.17|411.97|409.17|411.97|409.17|411.97|409.17|0
1650580920000|2022-04-21 22:42:00|411.82|409.02|411.97|409.17|411.97|409.17|411.82|409.02|0
1650580940000|2022-04-21 22:42:20|412.04|409.24|411.97|409.17|412.04|409.24|411.97|409.17|0
1650580950000|2022-04-21 22:42:30|412.12|409.32|412.12|409.32|412.12|409.32|412.12|409.32|0
1650581050000|2022-04-21 22:44:10|412.04|409.24|412.04|409.24|412.04|409.24|412.04|409.24|0
1650581060000|2022-04-21 22:44:20|411.97|409.17|411.82|409.02|411.97|409.17|411.74|408.94|0
1650581070000|2022-04-21 22:44:30|411.97|409.17|411.82|409.02|411.97|409.17|411.82|409.02|0
1650581080000|2022-04-21 22:44:40|411.66|408.86|411.66|408.86|411.66|408.86|411.66|408.86|0
1650581090000|2022-04-21 22:44:50|411.51|408.71|411.66|408.86|411.66|408.86|411.51|408.71|0
1650581100000|2022-04-21 22:45:00|411.82|409.02|411.89|409.09|411.89|409.09|411.82|409.02|0
1650581110000|2022-04-21 22:45:10|411.97|409.17|411.97|409.17|411.97|409.17|411.97|409.17|0
1650581130000|2022-04-21 22:45:30|412.04|409.24|412.04|409.24|412.04|409.24|411.97|409.17|0
1650581140000|2022-04-21 22:45:40|411.82|409.02|411.82|409.02|411.82|409.02|411.82|409.02|0
1650581150000|2022-04-21 22:45:50|411.74|408.94|411.66|408.86|411.74|408.94|411.66|408.86|0
1650581180000|2022-04-21 22:46:20|411.51|408.71|411.51|408.71|411.51|408.71|411.51|408.71|0
1650581190000|2022-04-21 22:46:30|411.43|408.63|411.2|408.4|411.43|408.63|411.2|408.4|0
1650581200000|2022-04-21 22:46:40|411.05|408.25|411.05|408.25|411.05|408.25|411.05|408.25|0
1650581210000|2022-04-21 22:46:50|410.9|408.1|410.9|408.1|410.9|408.1|410.9|408.1|0
1650581230000|2022-04-21 22:47:10|411.05|408.25|411.05|408.25|411.05|408.25|411.05|408.25|0
1650581250000|2022-04-21 22:47:30|411.2|408.4|411.2|408.4|411.2|408.4|411.2|408.4|0
1650581260000|2022-04-21 22:47:40|411.36|408.56|411.36|408.56|411.36|408.56|411.36|408.56|0
1650581280000|2022-04-21 22:48:00|411.2|408.4|411.2|408.4|411.2|408.4|411.2|408.4|0
1650581360000|2022-04-21 22:49:20|411.12|408.32|411.05|408.25|411.12|408.32|411.05|408.25|0
1650581370000|2022-04-21 22:49:30|411.2|408.4|411.35|408.55|411.35|408.55|411.2|408.4|0
1650581380000|2022-04-21 22:49:40|411.2|408.4|411.2|408.4|411.2|408.4|411.2|408.4|0
1650581390000|2022-04-21 22:49:50|411.05|408.25|411.05|408.25|411.05|408.25|411.05|408.25|0
1650581400000|2022-04-21 22:50:00|410.9|408.1|410.9|408.1|410.9|408.1|410.9|408.1|0
1650581420000|2022-04-21 22:50:20|411.05|408.25|411.05|408.25|411.05|408.25|411.05|408.25|0
1650581430000|2022-04-21 22:50:30|410.89|408.09|410.89|408.09|410.89|408.09|410.89|408.09|0
1650581510000|2022-04-21 22:51:50|411.05|408.25|410.89|408.09|411.05|408.25|410.89|408.09|0
1650581530000|2022-04-21 22:52:10|410.74|407.94|410.74|407.94|410.74|407.94|410.74|407.94|0
1650581550000|2022-04-21 22:52:30|410.66|407.86|410.74|407.94|410.74|407.94|410.66|407.86|0
1650581570000|2022-04-21 22:52:50|410.89|408.09|410.89|408.09|410.89|408.09|410.89|408.09|0
1650581590000|2022-04-21 22:53:10|410.74|407.94|410.43|407.63|410.74|407.94|410.28|407.48|0
1650581680000|2022-04-21 22:54:40|410.13|407.33|410.13|407.33|410.13|407.33|410.13|407.33|0
1650581690000|2022-04-21 22:54:50|409.97|407.17|410.13|407.33|410.13|407.33|409.97|407.17|0
1650581700000|2022-04-21 22:55:00|410.28|407.48|410.28|407.48|410.28|407.48|410.28|407.48|0
1650581710000|2022-04-21 22:55:10|410.35|407.55|410.35|407.55|410.35|407.55|410.35|407.55|0
1650581720000|2022-04-21 22:55:20|410.43|407.63|410.35|407.55|410.43|407.63|410.35|407.55|0
1650581730000|2022-04-21 22:55:30|410.28|407.48|410.28|407.48|410.28|407.48|410.28|407.48|0
1650581740000|2022-04-21 22:55:40|410.2|407.4|410.13|407.33|410.2|407.4|410.13|407.33|0
1650581750000|2022-04-21 22:55:50|410.05|407.25|410.13|407.33|410.13|407.33|409.97|407.17|0
1650581760000|2022-04-21 22:56:00|409.97|407.17|410.13|407.33|410.13|407.33|409.97|407.17|0
1650581770000|2022-04-21 22:56:10|410.05|407.25|410.05|407.25|410.05|407.25|410.05|407.25|0
1650581780000|2022-04-21 22:56:20|410.13|407.33|410.13|407.33|410.13|407.33|410.13|407.33|0
1650581790000|2022-04-21 22:56:30|409.97|407.17|410.05|407.25|410.05|407.25|409.97|407.17|0
1650581800000|2022-04-21 22:56:40|409.97|407.17|410.13|407.33|410.13|407.33|409.97|407.17|0
1650581810000|2022-04-21 22:56:50|410.28|407.48|410.28|407.48|410.28|407.48|410.28|407.48|0
1650581820000|2022-04-21 22:57:00|410.43|407.63|410.28|407.48|410.43|407.63|410.28|407.48|0
1650581830000|2022-04-21 22:57:10|410.13|407.33|410.13|407.33|410.13|407.33|410.13|407.33|0
1650581860000|2022-04-21 22:57:40|410.05|407.25|410.05|407.25|410.13|407.33|410.05|407.25|0
1650581880000|2022-04-21 22:58:00|410.13|407.33|410.13|407.33|410.13|407.33|410.13|407.33|0
1650581890000|2022-04-21 22:58:10|410.35|407.55|410.2|407.4|410.35|407.55|410.2|407.4|0
1650581900000|2022-04-21 22:58:20|410.28|407.48|410.28|407.48|410.28|407.48|410.28|407.48|0
1650581920000|2022-04-21 22:58:40|410.35|407.55|410.35|407.55|410.35|407.55|410.35|407.55|0
1650581930000|2022-04-21 22:58:50|410.28|407.48|410.28|407.48|410.28|407.48|410.28|407.48|0
1650581940000|2022-04-21 22:59:00|410.35|407.55|410.43|407.63|410.43|407.63|410.35|407.55|0
1650582000000|2022-04-21 23:00:00|410.28|407.48|410.13|407.33|410.28|407.48|410.13|407.33|0
1650582010000|2022-04-21 23:00:10|409.97|407.17|410.28|407.48|410.28|407.48|409.97|407.17|0
1650582080000|2022-04-21 23:01:20|410.35|407.55|410.35|407.55|410.35|407.55|410.35|407.55|0
1650582090000|2022-04-21 23:01:30|410.43|407.63|410.43|407.63|410.43|407.63|410.43|407.63|0
1650582100000|2022-04-21 23:01:40|410.58|407.78|410.74|407.94|410.74|407.94|410.58|407.78|0
1650582110000|2022-04-21 23:01:50|410.89|408.09|410.89|408.09|410.96|408.16|410.89|408.09|0
1650582120000|2022-04-21 23:02:00|411.04|408.24|410.89|408.09|411.04|408.24|410.89|408.09|0
1650582130000|2022-04-21 23:02:10|411.04|408.24|410.89|408.09|411.04|408.24|410.89|408.09|0
1650582140000|2022-04-21 23:02:20|410.74|407.94|410.89|408.09|410.89|408.09|410.74|407.94|0
1650582150000|2022-04-21 23:02:30|411.04|408.24|410.96|408.16|411.04|408.24|410.96|408.16|0
1650582160000|2022-04-21 23:02:40|411.5|408.7|411.5|408.7|411.66|408.86|411.5|408.7|0
1650582170000|2022-04-21 23:02:50|411.35|408.55|411.35|408.55|411.35|408.55|411.35|408.55|0
1650582180000|2022-04-21 23:03:00|411.42|408.62|411.5|408.7|411.5|408.7|411.42|408.62|0
1650582190000|2022-04-21 23:03:10|411.2|408.4|411.2|408.4|411.2|408.4|411.04|408.24|0
1650582200000|2022-04-21 23:03:20|411.04|408.24|410.96|408.16|411.04|408.24|410.89|408.09|0
1650582210000|2022-04-21 23:03:30|411.04|408.24|410.89|408.09|411.04|408.24|410.89|408.09|0
1650582220000|2022-04-21 23:03:40|410.74|407.94|410.89|408.09|410.89|408.09|410.74|407.94|0
1650582230000|2022-04-21 23:03:50|410.74|407.94|410.58|407.78|410.74|407.94|410.58|407.78|0
1650582240000|2022-04-21 23:04:00|410.74|407.94|410.74|407.94|410.74|407.94|410.74|407.94|0
1650582250000|2022-04-21 23:04:10|410.58|407.78|410.43|407.63|410.58|407.78|410.43|407.63|0
1650582260000|2022-04-21 23:04:20|410.5|407.7|410.43|407.63|410.5|407.7|410.43|407.63|0
1650582270000|2022-04-21 23:04:30|410.35|407.55|410.12|407.32|410.35|407.55|410.12|407.32|0
1650582280000|2022-04-21 23:04:40|409.97|407.17|409.89|407.09|409.97|407.17|409.82|407.02|0
1650582290000|2022-04-21 23:04:50|409.82|407.02|409.66|406.86|409.82|407.02|409.66|406.86|0
1650582300000|2022-04-21 23:05:00|409.36|406.56|409.51|406.71|409.51|406.71|409.36|406.56|0
1650582310000|2022-04-21 23:05:10|409.36|406.56|409.05|406.25|409.36|406.56|409.05|406.25|0
1650582320000|2022-04-21 23:05:20|409.21|406.41|409.05|406.25|409.21|406.41|409.05|406.25|0
1650582340000|2022-04-21 23:05:40|408.97|406.17|408.9|406.1|408.97|406.17|408.9|406.1|0
1650582350000|2022-04-21 23:05:50|408.59|405.79|409.05|406.25|409.05|406.25|408.59|405.79|0
1650582360000|2022-04-21 23:06:00|409.51|406.71|409.36|406.56|409.51|406.71|409.36|406.56|0
1650582370000|2022-04-21 23:06:10|409.21|406.41|408.9|406.1|409.21|406.41|408.9|406.1|0
1650582380000|2022-04-21 23:06:20|408.75|405.95|408.75|405.95|408.75|405.95|408.75|405.95|0
1650582390000|2022-04-21 23:06:30|408.82|406.02|408.75|405.95|408.82|406.02|408.75|405.95|0
1650582410000|2022-04-21 23:06:50|408.82|406.02|408.75|405.95|408.9|406.1|408.75|405.95|0
1650582430000|2022-04-21 23:07:10|408.9|406.1|408.75|405.95|408.9|406.1|408.75|405.95|0
1650582440000|2022-04-21 23:07:20|408.59|405.79|408.59|405.79|408.59|405.79|408.51|405.71|0
1650582450000|2022-04-21 23:07:30|408.75|405.95|408.75|405.95|408.75|405.95|408.75|405.95|0
1650582470000|2022-04-21 23:07:50|408.82|406.02|408.9|406.1|408.9|406.1|408.75|405.95|0
1650582480000|2022-04-21 23:08:00|409.05|406.25|409.05|406.25|409.05|406.25|408.9|406.1|0
1650582490000|2022-04-21 23:08:10|409.2|406.4|409.05|406.25|409.2|406.4|409.05|406.25|0
1650582500000|2022-04-21 23:08:20|408.9|406.1|408.9|406.1|408.9|406.1|408.9|406.1|0
1650582510000|2022-04-21 23:08:30|409.05|406.25|409.05|406.25|409.12|406.32|409.05|406.25|0
1650582520000|2022-04-21 23:08:40|408.9|406.1|408.9|406.1|408.9|406.1|408.9|406.1|0
1650582530000|2022-04-21 23:08:50|408.97|406.17|408.75|405.95|408.97|406.17|408.75|405.95|0
1650582540000|2022-04-21 23:09:00|408.59|405.79|408.44|405.64|408.59|405.79|408.44|405.64|0
1650582560000|2022-04-21 23:09:20|408.14|405.34|408.14|405.34|408.14|405.34|408.14|405.34|0
1650582570000|2022-04-21 23:09:30|408.29|405.49|408.29|405.49|408.29|405.49|408.29|405.49|0
1650582580000|2022-04-21 23:09:40|408.75|405.95|408.9|406.1|408.9|406.1|408.75|405.95|0
1650582590000|2022-04-21 23:09:50|408.75|405.95|408.75|405.95|408.75|405.95|408.75|405.95|0
1650582600000|2022-04-21 23:10:00|409.05|406.25|409.2|406.4|409.2|406.4|409.05|406.25|0
1650582610000|2022-04-21 23:10:10|409.05|406.25|409.2|406.4|409.2|406.4|409.05|406.25|0
1650582620000|2022-04-21 23:10:20|409.05|406.25|409.12|406.32|409.12|406.32|409.05|406.25|0
1650582630000|2022-04-21 23:10:30|409.2|406.4|409.2|406.4|409.2|406.4|409.2|406.4|0
1650582640000|2022-04-21 23:10:40|408.75|405.95|408.75|405.95|408.75|405.95|408.75|405.95|0
1650582660000|2022-04-21 23:11:00|408.82|406.02|408.82|406.02|408.82|406.02|408.82|406.02|0
1650582670000|2022-04-21 23:11:10|408.9|406.1|408.9|406.1|408.9|406.1|408.9|406.1|0
1650582680000|2022-04-21 23:11:20|409.05|406.25|409.05|406.25|409.05|406.25|408.97|406.17|0
1650582690000|2022-04-21 23:11:30|408.9|406.1|409.05|406.25|409.05|406.25|408.9|406.1|0
1650582710000|2022-04-21 23:11:50|408.9|406.1|408.9|406.1|408.9|406.1|408.9|406.1|0
1650582720000|2022-04-21 23:12:00|408.97|406.17|409.36|406.56|409.36|406.56|408.97|406.17|0
1650582730000|2022-04-21 23:12:10|409.51|406.71|409.43|406.63|409.51|406.71|409.36|406.56|0
1650582740000|2022-04-21 23:12:20|409.51|406.71|409.36|406.56|409.51|406.71|409.36|406.56|0
1650582770000|2022-04-21 23:12:50|409.51|406.71|409.51|406.71|409.51|406.71|409.51|406.71|0
1650582780000|2022-04-21 23:13:00|409.66|406.86|409.66|406.86|409.66|406.86|409.66|406.86|0
1650582790000|2022-04-21 23:13:10|409.51|406.71|409.51|406.71|409.51|406.71|409.51|406.71|0
1650582840000|2022-04-21 23:14:00|409.35|406.55|409.35|406.55|409.35|406.55|409.35|406.55|0
1650582850000|2022-04-21 23:14:10|409.28|406.48|409.2|406.4|409.51|406.71|409.2|406.4|0
1650582860000|2022-04-21 23:14:20|409.12|406.32|408.74|405.94|409.12|406.32|408.74|405.94|0
1650582870000|2022-04-21 23:14:30|408.9|406.1|409.05|406.25|409.05|406.25|408.9|406.1|0
1650582880000|2022-04-21 23:14:40|408.97|406.17|409.05|406.25|409.05|406.25|408.97|406.17|0
1650582890000|2022-04-21 23:14:50|408.9|406.1|408.97|406.17|408.97|406.17|408.9|406.1|0
1650582900000|2022-04-21 23:15:00|408.9|406.1|409.27|406.47|409.27|406.47|408.9|406.1|0
1650582910000|2022-04-21 23:15:10|409.2|406.4|409.05|406.25|409.2|406.4|409.05|406.25|0
1650582920000|2022-04-21 23:15:20|409.2|406.4|409.2|406.4|409.2|406.4|409.2|406.4|0
1650582930000|2022-04-21 23:15:30|409.35|406.55|409.35|406.55|409.35|406.55|409.35|406.55|0
1650582940000|2022-04-21 23:15:40|409.2|406.4|409.2|406.4|409.2|406.4|409.2|406.4|0
1650582950000|2022-04-21 23:15:50|409.35|406.55|409.35|406.55|409.35|406.55|409.35|406.55|0
1650582960000|2022-04-21 23:16:00|409.43|406.63|409.51|406.71|409.51|406.71|409.43|406.63|0
1650582970000|2022-04-21 23:16:10|409.35|406.55|409.51|406.71|409.51|406.71|409.35|406.55|0
1650582990000|2022-04-21 23:16:30|409.43|406.63|409.35|406.55|409.43|406.63|409.35|406.55|0
1650583030000|2022-04-21 23:17:10|409.43|406.63|409.35|406.55|409.51|406.71|409.35|406.55|0
1650583040000|2022-04-21 23:17:20|409.51|406.71|409.51|406.71|409.51|406.71|409.51|406.71|0
1650583050000|2022-04-21 23:17:30|409.35|406.55|409.35|406.55|409.35|406.55|409.35|406.55|0
1650583060000|2022-04-21 23:17:40|409.43|406.63|409.51|406.71|409.51|406.71|409.43|406.63|0
1650583070000|2022-04-21 23:17:50|409.43|406.63|409.51|406.71|409.51|406.71|409.43|406.63|0
1650583090000|2022-04-21 23:18:10|409.66|406.86|409.66|406.86|409.66|406.86|409.66|406.86|0
1650583100000|2022-04-21 23:18:20|409.81|407.01|409.81|407.01|409.81|407.01|409.81|407.01|0
1650583110000|2022-04-21 23:18:30|409.88|407.08|409.73|406.93|409.88|407.08|409.73|406.93|0
1650583120000|2022-04-21 23:18:40|409.81|407.01|409.81|407.01|409.81|407.01|409.73|406.93|0
1650583130000|2022-04-21 23:18:50|409.66|406.86|409.66|406.86|409.66|406.86|409.66|406.86|0
1650583150000|2022-04-21 23:19:10|409.5|406.7|409.58|406.78|409.58|406.78|409.35|406.55|0
1650583160000|2022-04-21 23:19:20|409.5|406.7|409.43|406.63|409.5|406.7|409.35|406.55|0
1650583170000|2022-04-21 23:19:30|409.35|406.55|409.35|406.55|409.35|406.55|409.35|406.55|0
1650583180000|2022-04-21 23:19:40|409.43|406.63|409.5|406.7|409.5|406.7|409.43|406.63|0
1650583190000|2022-04-21 23:19:50|409.43|406.63|409.5|406.7|409.5|406.7|409.43|406.63|0
1650583210000|2022-04-21 23:20:10|409.35|406.55|409.35|406.55|409.35|406.55|409.35|406.55|0
1650583220000|2022-04-21 23:20:20|409.05|406.25|409.05|406.25|409.05|406.25|409.05|406.25|0
1650583230000|2022-04-21 23:20:30|409.12|406.32|409.35|406.55|409.35|406.55|409.12|406.32|0
1650583240000|2022-04-21 23:20:40|409.42|406.62|409.42|406.62|409.42|406.62|409.42|406.62|0
1650583250000|2022-04-21 23:20:50|409.5|406.7|409.5|406.7|409.5|406.7|409.5|406.7|0
1650583270000|2022-04-21 23:21:10|409.66|406.86|409.66|406.86|409.66|406.86|409.66|406.86|0
1650583280000|2022-04-21 23:21:20|409.73|406.93|409.81|407.01|409.81|407.01|409.73|406.93|0
1650583300000|2022-04-21 23:21:40|409.66|406.86|409.81|407.01|409.81|407.01|409.66|406.86|0
1650583320000|2022-04-21 23:22:00|409.66|406.86|409.66|406.86|409.66|406.86|409.66|406.86|0
1650583330000|2022-04-21 23:22:10|409.81|407.01|409.81|407.01|409.81|407.01|409.81|407.01|0
1650583340000|2022-04-21 23:22:20|409.5|406.7|409.5|406.7|409.5|406.7|409.5|406.7|0
1650583360000|2022-04-21 23:22:40|409.35|406.55|409.35|406.55|409.35|406.55|409.35|406.55|0
1650583380000|2022-04-21 23:23:00|409.5|406.7|409.35|406.55|409.5|406.7|409.35|406.55|0
1650583390000|2022-04-21 23:23:10|409.5|406.7|409.5|406.7|409.5|406.7|409.5|406.7|0
1650583400000|2022-04-21 23:23:20|409.66|406.86|409.66|406.86|409.66|406.86|409.66|406.86|0
1650583470000|2022-04-21 23:24:30|409.81|407.01|409.81|407.01|409.81|407.01|409.81|407.01|0
1650583480000|2022-04-21 23:24:40|409.73|406.93|409.73|406.93|409.73|406.93|409.73|406.93|0
1650583490000|2022-04-21 23:24:50|409.81|407.01|409.81|407.01|409.81|407.01|409.81|407.01|0
1650583500000|2022-04-21 23:25:00|409.88|407.08|409.96|407.16|409.96|407.16|409.88|407.08|0
1650583510000|2022-04-21 23:25:10|409.88|407.08|409.66|406.86|409.96|407.16|409.66|406.86|0
1650583520000|2022-04-21 23:25:20|409.65|406.85|409.65|406.85|409.65|406.85|409.65|406.85|0
1650583530000|2022-04-21 23:25:30|409.5|406.7|409.35|406.55|409.5|406.7|409.35|406.55|0
1650583540000|2022-04-21 23:25:40|409.2|406.4|409.35|406.55|409.35|406.55|409.2|406.4|0
1650583560000|2022-04-21 23:26:00|409.5|406.7|409.5|406.7|409.5|406.7|409.5|406.7|0
1650583570000|2022-04-21 23:26:10|409.42|406.62|409.35|406.55|409.42|406.62|409.35|406.55|0
1650583580000|2022-04-21 23:26:20|409.2|406.4|409.2|406.4|409.2|406.4|409.2|406.4|0
1650583590000|2022-04-21 23:26:30|409.12|406.32|409.2|406.4|409.2|406.4|409.12|406.32|0
1650583600000|2022-04-21 23:26:40|409.12|406.32|408.89|406.09|409.12|406.32|408.89|406.09|0
1650583610000|2022-04-21 23:26:50|409.04|406.24|409.35|406.55|409.35|406.55|409.04|406.24|0
1650583620000|2022-04-21 23:27:00|409.42|406.62|409.35|406.55|409.5|406.7|409.35|406.55|0
1650583640000|2022-04-21 23:27:20|409.5|406.7|409.5|406.7|409.5|406.7|409.5|406.7|0
1650583660000|2022-04-21 23:27:40|409.35|406.55|409.35|406.55|409.35|406.55|409.35|406.55|0
1650583670000|2022-04-21 23:27:50|409.5|406.7|409.5|406.7|409.5|406.7|409.35|406.55|0
1650583690000|2022-04-21 23:28:10|409.35|406.55|409.35|406.55|409.35|406.55|409.35|406.55|0
1650583710000|2022-04-21 23:28:30|409.5|406.7|409.5|406.7|409.5|406.7|409.5|406.7|0
1650583730000|2022-04-21 23:28:50|409.65|406.85|409.65|406.85|409.65|406.85|409.65|406.85|0
1650583740000|2022-04-21 23:29:00|409.5|406.7|409.5|406.7|409.5|406.7|409.5|406.7|0
1650583750000|2022-04-21 23:29:10|409.65|406.85|409.57|406.77|409.65|406.85|409.57|406.77|0
1650583760000|2022-04-21 23:29:20|409.5|406.7|409.5|406.7|409.5|406.7|409.5|406.7|0
1650583800000|2022-04-21 23:30:00|409.35|406.55|409.5|406.7|409.5|406.7|409.35|406.55|0
1650583810000|2022-04-21 23:30:10|409.81|407.01|409.96|407.16|409.96|407.16|409.81|407.01|0
1650583820000|2022-04-21 23:30:20|409.81|407.01|409.42|406.62|409.81|407.01|409.42|406.62|0
1650583830000|2022-04-21 23:30:30|409.5|406.7|409.5|406.7|409.5|406.7|409.5|406.7|0
1650583840000|2022-04-21 23:30:40|409.35|406.55|409.35|406.55|409.35|406.55|409.35|406.55|0
1650583850000|2022-04-21 23:30:50|409.42|406.62|409.19|406.39|409.42|406.62|409.19|406.39|0
1650583860000|2022-04-21 23:31:00|409.35|406.55|409.35|406.55|409.35|406.55|409.35|406.55|0
1650583870000|2022-04-21 23:31:10|409.5|406.7|409.27|406.47|409.5|406.7|409.27|406.47|0
1650583880000|2022-04-21 23:31:20|409.35|406.55|409.5|406.7|409.5|406.7|409.35|406.55|0
1650583890000|2022-04-21 23:31:30|409.42|406.62|409.27|406.47|409.42|406.62|409.27|406.47|0
1650583900000|2022-04-21 23:31:40|409.19|406.39|409.35|406.55|409.35|406.55|409.19|406.39|0
1650583920000|2022-04-21 23:32:00|409.5|406.7|409.35|406.55|409.5|406.7|409.35|406.55|0
1650583930000|2022-04-21 23:32:10|409.42|406.62|409.5|406.7|409.5|406.7|409.42|406.62|0
1650583950000|2022-04-21 23:32:30|409.42|406.62|409.5|406.7|409.5|406.7|409.42|406.62|0
1650583970000|2022-04-21 23:32:50|409.42|406.62|409.35|406.55|409.5|406.7|409.35|406.55|0
1650583980000|2022-04-21 23:33:00|409.27|406.47|409.27|406.47|409.27|406.47|409.27|406.47|0
1650583990000|2022-04-21 23:33:10|409.35|406.55|409.19|406.39|409.35|406.55|409.19|406.39|0
1650584000000|2022-04-21 23:33:20|409.27|406.47|409.27|406.47|409.35|406.55|409.27|406.47|0
1650584010000|2022-04-21 23:33:30|409.35|406.55|409.19|406.39|409.35|406.55|409.19|406.39|0
1650584020000|2022-04-21 23:33:40|409.35|406.55|409.35|406.55|409.35|406.55|409.35|406.55|0
1650584050000|2022-04-21 23:34:10|409.5|406.7|409.5|406.7|409.5|406.7|409.5|406.7|0
1650584060000|2022-04-21 23:34:20|409.65|406.85|409.65|406.85|409.65|406.85|409.65|406.85|0
1650584090000|2022-04-21 23:34:50|409.5|406.7|409.5|406.7|409.5|406.7|409.5|406.7|0
1650584100000|2022-04-21 23:35:00|409.57|406.77|409.65|406.85|409.65|406.85|409.57|406.77|0
1650584110000|2022-04-21 23:35:10|409.8|407|409.72|406.92|409.8|407|409.72|406.92|0
1650584120000|2022-04-21 23:35:20|409.8|407|409.96|407.16|409.96|407.16|409.8|407|0
1650584130000|2022-04-21 23:35:30|409.8|407|409.8|407|409.8|407|409.8|407|0
1650584140000|2022-04-21 23:35:40|409.72|406.92|409.65|406.85|409.72|406.92|409.65|406.85|0
1650584150000|2022-04-21 23:35:50|409.72|406.92|409.65|406.85|409.72|406.92|409.65|406.85|0
1650584160000|2022-04-21 23:36:00|409.5|406.7|409.5|406.7|409.5|406.7|409.5|406.7|0
1650584170000|2022-04-21 23:36:10|409.34|406.54|409.34|406.54|409.5|406.7|409.34|406.54|0
1650584180000|2022-04-21 23:36:20|409.26|406.46|409.26|406.46|409.26|406.46|409.19|406.39|0
1650584190000|2022-04-21 23:36:30|409.19|406.39|408.96|406.16|409.19|406.39|408.89|406.09|0
1650584200000|2022-04-21 23:36:40|409.04|406.24|409.04|406.24|409.04|406.24|409.04|406.24|0
1650584210000|2022-04-21 23:36:50|408.96|406.16|409.04|406.24|409.04|406.24|408.96|406.16|0
1650584220000|2022-04-21 23:37:00|409.19|406.39|409.34|406.54|409.34|406.54|409.19|406.39|0
1650584230000|2022-04-21 23:37:10|409.26|406.46|409.19|406.39|409.26|406.46|409.19|406.39|0
1650584240000|2022-04-21 23:37:20|409.04|406.24|409.04|406.24|409.04|406.24|409.04|406.24|0
1650584250000|2022-04-21 23:37:30|408.89|406.09|408.89|406.09|408.89|406.09|408.89|406.09|0
1650584260000|2022-04-21 23:37:40|408.96|406.16|408.89|406.09|409.04|406.24|408.89|406.09|0
1650584270000|2022-04-21 23:37:50|408.58|405.78|408.58|405.78|408.58|405.78|408.58|405.78|0
1650584280000|2022-04-21 23:38:00|408.73|405.93|408.73|405.93|408.73|405.93|408.58|405.78|0
1650584300000|2022-04-21 23:38:20|408.65|405.85|408.58|405.78|408.65|405.85|408.58|405.78|0
1650584310000|2022-04-21 23:38:30|408.43|405.63|408.58|405.78|408.58|405.78|408.43|405.63|0
1650584320000|2022-04-21 23:38:40|408.43|405.63|407.97|405.17|408.43|405.63|407.97|405.17|0
1650584330000|2022-04-21 23:38:50|408.12|405.32|408.12|405.32|408.27|405.47|408.12|405.32|0
1650584350000|2022-04-21 23:39:10|407.97|405.17|407.97|405.17|407.97|405.17|407.97|405.17|0
1650584360000|2022-04-21 23:39:20|408.12|405.32|408.12|405.32|408.12|405.32|408.12|405.32|0
1650584370000|2022-04-21 23:39:30|407.97|405.17|407.97|405.17|407.97|405.17|407.97|405.17|0
1650584380000|2022-04-21 23:39:40|407.82|405.02|407.82|405.02|407.82|405.02|407.82|405.02|0
1650584390000|2022-04-21 23:39:50|407.74|404.94|407.51|404.71|407.74|404.94|407.51|404.71|0
1650584400000|2022-04-21 23:40:00|407.74|404.94|408.12|405.32|408.12|405.32|407.74|404.94|0
1650584420000|2022-04-21 23:40:20|408.27|405.47|408.12|405.32|408.27|405.47|408.12|405.32|0
1650584430000|2022-04-21 23:40:30|408.27|405.47|408.27|405.47|408.27|405.47|408.27|405.47|0
1650584440000|2022-04-21 23:40:40|408.43|405.63|408.5|405.7|408.5|405.7|408.43|405.63|0
1650584450000|2022-04-21 23:40:50|408.58|405.78|408.88|406.08|408.88|406.08|408.43|405.63|0
1650584460000|2022-04-21 23:41:00|408.73|405.93|408.73|405.93|408.73|405.93|408.73|405.93|0
1650584470000|2022-04-21 23:41:10|408.58|405.78|408.58|405.78|408.58|405.78|408.58|405.78|0
1650584490000|2022-04-21 23:41:30|408.43|405.63|408.58|405.78|408.58|405.78|408.43|405.63|0
1650584500000|2022-04-21 23:41:40|408.73|405.93|408.73|405.93|408.73|405.93|408.58|405.78|0
1650584520000|2022-04-21 23:42:00|408.8|406|408.8|406|408.8|406|408.8|406|0
1650584530000|2022-04-21 23:42:10|408.73|405.93|408.88|406.08|408.88|406.08|408.73|405.93|0
1650584540000|2022-04-21 23:42:20|408.73|405.93|408.73|405.93|408.73|405.93|408.58|405.78|0
1650584550000|2022-04-21 23:42:30|408.58|405.78|408.58|405.78|408.58|405.78|408.5|405.7|0
1650584560000|2022-04-21 23:42:40|408.73|405.93|408.73|405.93|408.73|405.93|408.73|405.93|0
1650584570000|2022-04-21 23:42:50|408.65|405.85|408.65|405.85|408.65|405.85|408.65|405.85|0
1650584580000|2022-04-21 23:43:00|408.58|405.78|408.73|405.93|408.73|405.93|408.58|405.78|0
1650584600000|2022-04-21 23:43:20|408.65|405.85|408.8|406|408.8|406|408.65|405.85|0
1650584610000|2022-04-21 23:43:30|408.88|406.08|408.88|406.08|408.88|406.08|408.88|406.08|0
1650584630000|2022-04-21 23:43:50|408.8|406|409.04|406.24|409.04|406.24|408.8|406|0
1650584640000|2022-04-21 23:44:00|409.34|406.54|409.65|406.85|409.65|406.85|409.34|406.54|0
1650584650000|2022-04-21 23:44:10|409.8|407|409.72|406.92|409.8|407|409.72|406.92|0
1650584660000|2022-04-21 23:44:20|409.8|407|409.87|407.07|409.87|407.07|409.8|407|0
1650584670000|2022-04-21 23:44:30|409.95|407.15|409.95|407.15|409.95|407.15|409.95|407.15|0
1650584680000|2022-04-21 23:44:40|409.87|407.07|409.95|407.15|409.95|407.15|409.87|407.07|0
1650584690000|2022-04-21 23:44:50|410.1|407.3|410.1|407.3|410.1|407.3|410.1|407.3|0
1650584700000|2022-04-21 23:45:00|410.18|407.38|409.95|407.15|410.26|407.46|409.95|407.15|0
1650584710000|2022-04-21 23:45:10|410.1|407.3|410.26|407.46|410.41|407.61|410.1|407.3|0
1650584720000|2022-04-21 23:45:20|410.41|407.61|410.26|407.46|410.41|407.61|410.26|407.46|0
1650584730000|2022-04-21 23:45:30|410.41|407.61|410.41|407.61|410.41|407.61|410.41|407.61|0
1650584740000|2022-04-21 23:45:40|410.56|407.76|410.72|407.92|410.72|407.92|410.56|407.76|0
1650584750000|2022-04-21 23:45:50|410.79|407.99|410.72|407.92|410.87|408.07|410.72|407.92|0
1650584760000|2022-04-21 23:46:00|410.41|407.61|410.41|407.61|410.41|407.61|410.41|407.61|0
1650584770000|2022-04-21 23:46:10|410.26|407.46|410.26|407.46|410.26|407.46|410.26|407.46|0
1650584780000|2022-04-21 23:46:20|410.18|407.38|409.95|407.15|410.18|407.38|409.95|407.15|0
1650584790000|2022-04-21 23:46:30|410.1|407.3|409.8|407|410.1|407.3|409.8|407|0
1650584800000|2022-04-21 23:46:40|409.95|407.15|409.65|406.85|409.95|407.15|409.65|406.85|0
1650584810000|2022-04-21 23:46:50|409.8|407|409.64|406.84|409.8|407|409.57|406.77|0
1650584820000|2022-04-21 23:47:00|409.8|407|409.8|407|409.8|407|409.8|407|0
1650584830000|2022-04-21 23:47:10|409.64|406.84|409.34|406.54|409.64|406.84|409.34|406.54|0
1650584840000|2022-04-21 23:47:20|409.19|406.39|409.19|406.39|409.19|406.39|409.19|406.39|0
1650584850000|2022-04-21 23:47:30|408.88|406.08|408.88|406.08|408.88|406.08|408.88|406.08|0
1650584860000|2022-04-21 23:47:40|409.19|406.39|409.03|406.23|409.19|406.39|409.03|406.23|0
1650584870000|2022-04-21 23:47:50|408.95|406.15|408.88|406.08|408.95|406.15|408.88|406.08|0
1650584880000|2022-04-21 23:48:00|408.73|405.93|408.73|405.93|408.73|405.93|408.73|405.93|0
1650584890000|2022-04-21 23:48:10|408.58|405.78|408.12|405.32|408.58|405.78|408.12|405.32|0
1650584900000|2022-04-21 23:48:20|408.27|405.47|407.81|405.01|408.27|405.47|407.81|405.01|0
1650584910000|2022-04-21 23:48:30|406.9|404.1|407.35|404.55|407.35|404.55|406.9|404.1|0
1650584920000|2022-04-21 23:48:40|407.2|404.4|407.05|404.25|407.2|404.4|407.05|404.25|0
1650584930000|2022-04-21 23:48:50|407.2|404.4|407.2|404.4|407.2|404.4|407.2|404.4|0
1650584940000|2022-04-21 23:49:00|407.05|404.25|407.05|404.25|407.05|404.25|407.05|404.25|0
1650584950000|2022-04-21 23:49:10|407.2|404.4|407.05|404.25|407.2|404.4|407.05|404.25|0
1650584960000|2022-04-21 23:49:20|407.12|404.32|407.2|404.4|407.27|404.47|407.12|404.32|0
1650584970000|2022-04-21 23:49:30|407.05|404.25|406.74|403.94|407.2|404.4|406.74|403.94|0
1650584980000|2022-04-21 23:49:40|406.97|404.17|406.97|404.17|406.97|404.17|406.97|404.17|0
1650584990000|2022-04-21 23:49:50|407.05|404.25|407.2|404.4|407.2|404.4|407.05|404.25|0
1650585000000|2022-04-21 23:50:00|407.05|404.25|407.35|404.55|407.35|404.55|407.05|404.25|0
1650585010000|2022-04-21 23:50:10|407.2|404.4|407.35|404.55|407.35|404.55|407.2|404.4|0
1650585020000|2022-04-21 23:50:20|407.51|404.71|408.27|405.47|408.27|405.47|407.51|404.71|0
1650585030000|2022-04-21 23:50:30|408.34|405.54|408.34|405.54|408.34|405.54|408.27|405.47|0
1650585040000|2022-04-21 23:50:40|408.42|405.62|408.73|405.93|408.73|405.93|408.42|405.62|0
1650585050000|2022-04-21 23:50:50|408.8|406|409.03|406.23|409.03|406.23|408.8|406|0
1650585060000|2022-04-21 23:51:00|408.95|406.15|409.18|406.38|409.18|406.38|408.88|406.08|0
1650585070000|2022-04-21 23:51:10|409.49|406.69|409.18|406.38|409.49|406.69|409.18|406.38|0
1650585080000|2022-04-21 23:51:20|409.03|406.23|408.88|406.08|409.03|406.23|408.88|406.08|0
1650585090000|2022-04-21 23:51:30|408.73|405.93|408.73|405.93|408.73|405.93|408.73|405.93|0
1650585100000|2022-04-21 23:51:40|408.88|406.08|408.88|406.08|408.88|406.08|408.8|406|0
1650585110000|2022-04-21 23:51:50|408.95|406.15|409.18|406.38|409.18|406.38|408.95|406.15|0
1650585120000|2022-04-21 23:52:00|409.03|406.23|409.18|406.38|409.18|406.38|409.03|406.23|0
1650585130000|2022-04-21 23:52:10|409.03|406.23|409.03|406.23|409.03|406.23|409.03|406.23|0
1650585140000|2022-04-21 23:52:20|408.95|406.15|408.8|406|408.95|406.15|408.8|406|0
1650585150000|2022-04-21 23:52:30|408.88|406.08|408.88|406.08|408.88|406.08|408.88|406.08|0
1650585160000|2022-04-21 23:52:40|409.03|406.23|409.03|406.23|409.03|406.23|409.03|406.23|0
1650585170000|2022-04-21 23:52:50|408.95|406.15|408.95|406.15|408.95|406.15|408.95|406.15|0
1650585180000|2022-04-21 23:53:00|408.88|406.08|408.73|405.93|408.88|406.08|408.57|405.77|0
1650585190000|2022-04-21 23:53:10|408.57|405.77|408.57|405.77|408.57|405.77|408.57|405.77|0
1650585200000|2022-04-21 23:53:20|408.42|405.62|408.11|405.31|408.42|405.62|408.11|405.31|0
1650585210000|2022-04-21 23:53:30|408.27|405.47|408.19|405.39|408.27|405.47|408.11|405.31|0
1650585220000|2022-04-21 23:53:40|408.11|405.31|408.27|405.47|408.27|405.47|408.11|405.31|0
1650585230000|2022-04-21 23:53:50|408.19|405.39|408.19|405.39|408.27|405.47|408.19|405.39|0
1650585240000|2022-04-21 23:54:00|408.11|405.31|407.81|405.01|408.11|405.31|407.81|405.01|0
1650585250000|2022-04-21 23:54:10|408.11|405.31|407.81|405.01|408.11|405.31|407.81|405.01|0
1650585260000|2022-04-21 23:54:20|407.5|404.7|407.5|404.7|407.5|404.7|407.35|404.55|0
1650585270000|2022-04-21 23:54:30|407.58|404.78|407.5|404.7|407.58|404.78|407.5|404.7|0
1650585290000|2022-04-21 23:54:50|407.2|404.4|407.35|404.55|407.35|404.55|407.2|404.4|0
1650585300000|2022-04-21 23:55:00|407.5|404.7|407.05|404.25|407.5|404.7|407.05|404.25|0
1650585330000|2022-04-21 23:55:30|407.12|404.32|407.05|404.25|407.12|404.32|407.05|404.25|0
1650585360000|2022-04-21 23:56:00|406.89|404.09|407.05|404.25|407.12|404.32|406.89|404.09|0
1650585370000|2022-04-21 23:56:10|407.2|404.4|407.05|404.25|407.2|404.4|407.05|404.25|0
1650585380000|2022-04-21 23:56:20|407.12|404.32|407.12|404.32|407.12|404.32|407.05|404.25|0
1650585390000|2022-04-21 23:56:30|407.2|404.4|407.05|404.25|407.27|404.47|407.05|404.25|0
1650585400000|2022-04-21 23:56:40|406.74|403.94|406.89|404.09|406.89|404.09|406.74|403.94|0
1650585410000|2022-04-21 23:56:50|406.74|403.94|406.74|403.94|406.74|403.94|406.74|403.94|0
1650585420000|2022-04-21 23:57:00|406.59|403.79|406.74|403.94|406.89|404.09|406.59|403.79|0
1650585430000|2022-04-21 23:57:10|406.81|404.01|406.59|403.79|406.81|404.01|406.59|403.79|0
1650585440000|2022-04-21 23:57:20|406.74|403.94|404.92|402.12|406.74|403.94|404.92|402.12|0
1650585450000|2022-04-21 23:57:30|404.76|401.96|405.22|402.42|405.22|402.42|404.76|401.96|0
1650585460000|2022-04-21 23:57:40|405.37|402.57|405.22|402.42|405.37|402.57|405.22|402.42|0
1650585470000|2022-04-21 23:57:50|405.37|402.57|404.99|402.19|405.37|402.57|404.99|402.19|0
1650585480000|2022-04-21 23:58:00|405.07|402.27|404.91|402.11|405.22|402.42|404.91|402.11|0
1650585490000|2022-04-21 23:58:10|405.07|402.27|404.91|402.11|405.07|402.27|404.91|402.11|0
1650585500000|2022-04-21 23:58:20|404.61|401.81|404.61|401.81|404.61|401.81|404.61|401.81|0
1650585510000|2022-04-21 23:58:30|404.46|401.66|404.46|401.66|404.53|401.73|404.46|401.66|0
1650585520000|2022-04-21 23:58:40|404.61|401.81|404.61|401.81|404.61|401.81|404.61|401.81|0
1650585530000|2022-04-21 23:58:50|404.68|401.88|404.61|401.81|404.68|401.88|404.61|401.81|0
1650585540000|2022-04-21 23:59:00|404.46|401.66|404.46|401.66|404.46|401.66|404.46|401.66|0
1650585550000|2022-04-21 23:59:10|404.31|401.51|404.46|401.66|404.61|401.81|404.31|401.51|0
1650585560000|2022-04-21 23:59:20|404.61|401.81|404.76|401.96|404.76|401.96|404.61|401.81|0
1650585570000|2022-04-21 23:59:30|404.91|402.11|405.07|402.27|405.22|402.42|404.91|402.11|0
1650585580000|2022-04-21 23:59:40|405.22|402.42|405.14|402.34|405.22|402.42|405.14|402.34|0
1650585590000|2022-04-21 23:59:50|405.22|402.42|405.22|402.42|405.22|402.42|405.22|402.42|0
1650585600000|2022-04-22 00:00:00|405.37|402.57|405.37|402.57|405.37|402.57|405.07|402.27|0
1650585610000|2022-04-22 00:00:10|405.52|402.72|405.52|402.72|405.67|402.87|405.52|402.72|0
1650585620000|2022-04-22 00:00:20|405.37|402.57|405.83|403.03|405.83|403.03|405.22|402.42|0
1650585630000|2022-04-22 00:00:30|405.67|402.87|405.37|402.57|405.67|402.87|405.37|402.57|0
1650585640000|2022-04-22 00:00:40|405.52|402.72|405.59|402.79|405.67|402.87|405.52|402.72|0
1650585650000|2022-04-22 00:00:50|405.67|402.87|405.52|402.72|405.67|402.87|405.52|402.72|0
1650585660000|2022-04-22 00:01:00|405.44|402.64|405.37|402.57|405.44|402.64|405.22|402.42|0
1650585670000|2022-04-22 00:01:10|405.22|402.42|405.22|402.42|405.22|402.42|405.07|402.27|0
1650585680000|2022-04-22 00:01:20|405.07|402.27|405.14|402.34|405.14|402.34|405.07|402.27|0
1650585690000|2022-04-22 00:01:30|405.22|402.42|405.07|402.27|405.37|402.57|405.07|402.27|0
1650585700000|2022-04-22 00:01:40|404.76|401.96|405.07|402.27|405.07|402.27|404.76|401.96|0
1650585710000|2022-04-22 00:01:50|405.22|402.42|404.91|402.11|405.22|402.42|404.91|402.11|0
1650585720000|2022-04-22 00:02:00|404.76|401.96|404.61|401.81|404.91|402.11|404.61|401.81|0
1650585730000|2022-04-22 00:02:10|404.46|401.66|404.61|401.81|404.61|401.81|404.46|401.66|0
1650585750000|2022-04-22 00:02:30|404.53|401.73|404.31|401.51|404.53|401.73|404.31|401.51|0
1650585760000|2022-04-22 00:02:40|404.61|401.81|404.83|402.03|404.83|402.03|404.61|401.81|0
1650585770000|2022-04-22 00:02:50|404.91|402.11|405.06|402.26|405.06|402.26|404.91|402.11|0
1650585780000|2022-04-22 00:03:00|405.22|402.42|405.67|402.87|405.67|402.87|405.22|402.42|0
1650585790000|2022-04-22 00:03:10|405.52|402.72|405.52|402.72|405.52|402.72|405.37|402.57|0
1650585800000|2022-04-22 00:03:20|405.75|402.95|405.98|403.18|405.98|403.18|405.75|402.95|0
1650585810000|2022-04-22 00:03:30|406.13|403.33|406.43|403.63|406.43|403.63|406.13|403.33|0
1650585820000|2022-04-22 00:03:40|406.59|403.79|406.43|403.63|406.59|403.79|406.43|403.63|0
1650585830000|2022-04-22 00:03:50|406.74|403.94|406.43|403.63|406.74|403.94|406.43|403.63|0
1650585840000|2022-04-22 00:04:00|406.28|403.48|406.28|403.48|406.28|403.48|406.13|403.33|0
1650585850000|2022-04-22 00:04:10|406.43|403.63|406.74|403.94|406.74|403.94|406.43|403.63|0
1650585860000|2022-04-22 00:04:20|406.66|403.86|406.43|403.63|406.66|403.86|406.43|403.63|0
1650585870000|2022-04-22 00:04:30|406.51|403.71|406.59|403.79|406.59|403.79|406.51|403.71|0
1650585880000|2022-04-22 00:04:40|406.74|403.94|406.74|403.94|406.74|403.94|406.74|403.94|0
1650585890000|2022-04-22 00:04:50|406.81|404.01|406.59|403.79|406.81|404.01|406.59|403.79|0
1650585900000|2022-04-22 00:05:00|406.74|403.94|406.43|403.63|406.74|403.94|406.43|403.63|0
1650585910000|2022-04-22 00:05:10|406.59|403.79|406.35|403.55|406.59|403.79|406.35|403.55|0
1650585920000|2022-04-22 00:05:20|406.43|403.63|406.51|403.71|406.58|403.78|406.43|403.63|0
1650585930000|2022-04-22 00:05:30|406.43|403.63|406.58|403.78|406.58|403.78|406.43|403.63|0
1650585940000|2022-04-22 00:05:40|406.43|403.63|406.58|403.78|406.58|403.78|406.43|403.63|0
1650585950000|2022-04-22 00:05:50|406.74|403.94|407.19|404.39|407.19|404.39|406.74|403.94|0
1650585960000|2022-04-22 00:06:00|407.04|404.24|407.19|404.39|407.19|404.39|407.04|404.24|0
1650585970000|2022-04-22 00:06:10|407.04|404.24|407.04|404.24|407.19|404.39|407.04|404.24|0
1650585980000|2022-04-22 00:06:20|406.89|404.09|406.89|404.09|406.89|404.09|406.89|404.09|0
1650585990000|2022-04-22 00:06:30|407.04|404.24|407.19|404.39|407.19|404.39|407.04|404.24|0
1650586000000|2022-04-22 00:06:40|407.04|404.24|407.19|404.39|407.19|404.39|407.04|404.24|0
1650586010000|2022-04-22 00:06:50|407.35|404.55|407.19|404.39|407.35|404.55|407.19|404.39|0
1650586020000|2022-04-22 00:07:00|407.35|404.55|407.35|404.55|407.35|404.55|407.19|404.39|0
1650586030000|2022-04-22 00:07:10|407.5|404.7|407.65|404.85|407.65|404.85|407.5|404.7|0
1650586040000|2022-04-22 00:07:20|407.5|404.7|407.19|404.39|407.5|404.7|407.19|404.39|0
1650586050000|2022-04-22 00:07:30|407.35|404.55|407.04|404.24|407.35|404.55|407.04|404.24|0
1650586060000|2022-04-22 00:07:40|407.19|404.39|407.19|404.39|407.19|404.39|407.04|404.24|0
1650586070000|2022-04-22 00:07:50|407.11|404.31|407.04|404.24|407.11|404.31|407.04|404.24|0
1650586080000|2022-04-22 00:08:00|407.19|404.39|407.04|404.24|407.19|404.39|407.04|404.24|0
1650586090000|2022-04-22 00:08:10|407.19|404.39|407.19|404.39|407.19|404.39|407.19|404.39|0
1650586100000|2022-04-22 00:08:20|407.27|404.47|407.8|405|407.8|405|407.27|404.47|0
1650586110000|2022-04-22 00:08:30|407.96|405.16|408.41|405.61|408.41|405.61|407.96|405.16|0
1650586120000|2022-04-22 00:08:40|408.57|405.77|408.72|405.92|408.72|405.92|408.41|405.61|0
1650586130000|2022-04-22 00:08:50|408.64|405.84|408.72|405.92|408.72|405.92|408.64|405.84|0
1650586140000|2022-04-22 00:09:00|408.87|406.07|408.72|405.92|408.87|406.07|408.72|405.92|0
1650586150000|2022-04-22 00:09:10|408.57|405.77|408.72|405.92|408.87|406.07|408.57|405.77|0
1650586160000|2022-04-22 00:09:20|408.87|406.07|408.72|405.92|408.87|406.07|408.72|405.92|0
1650586170000|2022-04-22 00:09:30|408.87|406.07|408.72|405.92|408.87|406.07|408.72|405.92|0
1650586180000|2022-04-22 00:09:40|408.57|405.77|408.41|405.61|408.57|405.77|408.41|405.61|0
1650586190000|2022-04-22 00:09:50|408.57|405.77|408.56|405.76|408.57|405.77|408.56|405.76|0
1650586200000|2022-04-22 00:10:00|408.41|405.61|408.41|405.61|408.41|405.61|408.41|405.61|0
1650586210000|2022-04-22 00:10:10|408.33|405.53|408.41|405.61|408.56|405.76|408.33|405.53|0
1650586220000|2022-04-22 00:10:20|408.72|405.92|408.79|405.99|408.79|405.99|408.56|405.76|0
1650586230000|2022-04-22 00:10:30|408.72|405.92|408.72|405.92|408.87|406.07|408.72|405.92|0
1650586240000|2022-04-22 00:10:40|408.56|405.76|408.56|405.76|408.56|405.76|408.41|405.61|0
1650586250000|2022-04-22 00:10:50|408.49|405.69|408.49|405.69|408.49|405.69|408.49|405.69|0
1650586260000|2022-04-22 00:11:00|408.56|405.76|407.95|405.15|408.56|405.76|407.95|405.15|0
1650586270000|2022-04-22 00:11:10|407.8|405|407.72|404.92|407.8|405|407.65|404.85|0
1650586280000|2022-04-22 00:11:20|407.65|404.85|407.5|404.7|407.65|404.85|407.34|404.54|0
1650586290000|2022-04-22 00:11:30|407.65|404.85|407.65|404.85|407.65|404.85|407.65|404.85|0
1650586300000|2022-04-22 00:11:40|407.57|404.77|407.5|404.7|407.65|404.85|407.5|404.7|0
1650586310000|2022-04-22 00:11:50|407.57|404.77|407.65|404.85|407.65|404.85|407.57|404.77|0
1650586320000|2022-04-22 00:12:00|407.5|404.7|407.5|404.7|407.5|404.7|407.5|404.7|0
1650586330000|2022-04-22 00:12:10|407.8|405|407.8|405|407.8|405|407.5|404.7|0
1650586340000|2022-04-22 00:12:20|407.72|404.92|407.57|404.77|407.72|404.92|407.34|404.54|0
1650586350000|2022-04-22 00:12:30|407.5|404.7|407.5|404.7|407.5|404.7|407.34|404.54|0
1650586360000|2022-04-22 00:12:40|407.19|404.39|406.43|403.63|407.19|404.39|406.43|403.63|0
1650586370000|2022-04-22 00:12:50|406.58|403.78|406.81|404.01|406.81|404.01|406.58|403.78|0
1650586380000|2022-04-22 00:13:00|406.89|404.09|406.43|403.63|406.89|404.09|406.43|403.63|0
1650586390000|2022-04-22 00:13:10|406.58|403.78|405.82|403.02|406.58|403.78|405.82|403.02|0
1650586400000|2022-04-22 00:13:20|405.97|403.17|405.97|403.17|405.97|403.17|405.97|403.17|0
1650586410000|2022-04-22 00:13:30|406.2|403.4|406.58|403.78|406.73|403.93|406.2|403.4|0
1650586420000|2022-04-22 00:13:40|406.43|403.63|406.58|403.78|406.58|403.78|406.43|403.63|0
1650586430000|2022-04-22 00:13:50|406.5|403.7|406.58|403.78|406.58|403.78|406.43|403.63|0
1650586440000|2022-04-22 00:14:00|406.73|403.93|406.12|403.32|406.73|403.93|405.97|403.17|0
1650586450000|2022-04-22 00:14:10|406.28|403.48|406.2|403.4|406.28|403.48|406.2|403.4|0
1650586460000|2022-04-22 00:14:20|406.12|403.32|406.2|403.4|406.2|403.4|406.12|403.32|0
1650586470000|2022-04-22 00:14:30|406.35|403.55|406.43|403.63|406.43|403.63|406.28|403.48|0
1650586480000|2022-04-22 00:14:40|406.35|403.55|407.26|404.46|407.26|404.46|406.35|403.55|0
1650586490000|2022-04-22 00:14:50|407.04|404.24|408.1|405.3|408.1|405.3|407.04|404.24|0
1650586500000|2022-04-22 00:15:00|408.26|405.46|407.8|405|408.26|405.46|407.8|405|0
1650586510000|2022-04-22 00:15:10|407.95|405.15|407.8|405|408.26|405.46|407.8|405|0
1650586520000|2022-04-22 00:15:20|407.65|404.85|407.49|404.69|407.65|404.85|407.49|404.69|0
1650586530000|2022-04-22 00:15:30|407.34|404.54|406.88|404.08|407.34|404.54|406.73|403.93|0
1650586540000|2022-04-22 00:15:40|406.81|404.01|406.73|403.93|406.81|404.01|406.65|403.85|0
1650586550000|2022-04-22 00:15:50|406.88|404.08|407.34|404.54|407.34|404.54|406.88|404.08|0
1650586560000|2022-04-22 00:16:00|407.04|404.24|406.73|403.93|407.04|404.24|406.73|403.93|0
1650586570000|2022-04-22 00:16:10|406.58|403.78|406.73|403.93|406.73|403.93|406.58|403.78|0
1650586580000|2022-04-22 00:16:20|406.12|403.32|406.35|403.55|406.43|403.63|406.12|403.32|0
1650586590000|2022-04-22 00:16:30|406.12|403.32|406.28|403.48|406.28|403.48|405.97|403.17|0
1650586600000|2022-04-22 00:16:40|406.43|403.63|406.58|403.78|406.58|403.78|406.43|403.63|0
1650586610000|2022-04-22 00:16:50|406.73|403.93|406.73|403.93|406.88|404.08|406.58|403.78|0
1650586620000|2022-04-22 00:17:00|407.19|404.39|407.04|404.24|407.19|404.39|407.04|404.24|0
1650586630000|2022-04-22 00:17:10|407.11|404.31|406.73|403.93|407.11|404.31|406.73|403.93|0
1650586640000|2022-04-22 00:17:20|406.8|404|406.73|403.93|406.8|404|406.58|403.78|0
1650586650000|2022-04-22 00:17:30|406.65|403.85|406.73|403.93|406.73|403.93|406.65|403.85|0
1650586660000|2022-04-22 00:17:40|406.65|403.85|406.43|403.63|406.65|403.85|406.43|403.63|0
1650586670000|2022-04-22 00:17:50|406.27|403.47|406.27|403.47|406.27|403.47|406.27|403.47|0
1650586680000|2022-04-22 00:18:00|406.43|403.63|406.12|403.32|406.43|403.63|405.97|403.17|0
1650586690000|2022-04-22 00:18:10|405.82|403.02|406.04|403.24|406.04|403.24|405.51|402.71|0
1650586700000|2022-04-22 00:18:20|406.27|403.47|405.89|403.09|406.27|403.47|405.82|403.02|0
1650586710000|2022-04-22 00:18:30|405.82|403.02|405.97|403.17|406.12|403.32|405.82|403.02|0
1650586720000|2022-04-22 00:18:40|405.82|403.02|405.67|402.87|405.82|403.02|405.67|402.87|0
1650586730000|2022-04-22 00:18:50|405.74|402.94|405.82|403.02|405.82|403.02|405.74|402.94|0
1650586740000|2022-04-22 00:19:00|405.67|402.87|405.67|402.87|405.67|402.87|405.67|402.87|0
1650586750000|2022-04-22 00:19:10|405.51|402.71|405.51|402.71|405.97|403.17|405.51|402.71|0
1650586760000|2022-04-22 00:19:20|405.36|402.56|405.51|402.71|405.51|402.71|405.36|402.56|0
1650586770000|2022-04-22 00:19:30|405.67|402.87|405.67|402.87|405.67|402.87|405.67|402.87|0
1650586780000|2022-04-22 00:19:40|405.82|403.02|405.67|402.87|405.82|403.02|405.67|402.87|0
1650586800000|2022-04-22 00:20:00|405.66|402.86|405.66|402.86|405.66|402.86|405.51|402.71|0
1650586810000|2022-04-22 00:20:10|405.59|402.79|405.66|402.86|405.66|402.86|405.59|402.79|0
1650586820000|2022-04-22 00:20:20|405.74|402.94|406.27|403.47|406.27|403.47|405.74|402.94|0
1650586830000|2022-04-22 00:20:30|406.12|403.32|406.12|403.32|406.12|403.32|406.12|403.32|0
1650586840000|2022-04-22 00:20:40|406.27|403.47|406.12|403.32|406.27|403.47|406.12|403.32|0
1650586850000|2022-04-22 00:20:50|406.04|403.24|406.04|403.24|406.04|403.24|406.04|403.24|0
1650586860000|2022-04-22 00:21:00|405.97|403.17|405.82|403.02|405.97|403.17|405.82|403.02|0
1650586870000|2022-04-22 00:21:10|405.66|402.86|405.66|402.86|405.66|402.86|405.66|402.86|0
1650586880000|2022-04-22 00:21:20|405.59|402.79|405.59|402.79|405.82|403.02|405.59|402.79|0
1650586890000|2022-04-22 00:21:30|405.66|402.86|405.51|402.71|405.66|402.86|405.51|402.71|0
1650586900000|2022-04-22 00:21:40|405.59|402.79|405.97|403.17|405.97|403.17|405.59|402.79|0
1650586910000|2022-04-22 00:21:50|406.19|403.39|406.12|403.32|406.19|403.39|406.12|403.32|0
1650586920000|2022-04-22 00:22:00|406.27|403.47|406.19|403.39|406.42|403.62|406.19|403.39|0
1650586930000|2022-04-22 00:22:10|406.27|403.47|406.35|403.55|406.42|403.62|406.27|403.47|0
1650586940000|2022-04-22 00:22:20|406.42|403.62|406.88|404.08|406.88|404.08|406.42|403.62|0
1650586950000|2022-04-22 00:22:30|407.03|404.23|406.73|403.93|407.03|404.23|406.73|403.93|0
1650586960000|2022-04-22 00:22:40|406.58|403.78|406.73|403.93|406.73|403.93|406.58|403.78|0
1650586970000|2022-04-22 00:22:50|406.58|403.78|406.73|403.93|406.73|403.93|406.58|403.78|0
1650586980000|2022-04-22 00:23:00|406.65|403.85|406.8|404|406.8|404|406.65|403.85|0
1650586990000|2022-04-22 00:23:10|406.73|403.93|406.88|404.08|406.88|404.08|406.73|403.93|0
1650587000000|2022-04-22 00:23:20|406.8|404|406.88|404.08|406.88|404.08|406.73|403.93|0
1650587010000|2022-04-22 00:23:30|406.73|403.93|406.88|404.08|406.88|404.08|406.73|403.93|0
1650587020000|2022-04-22 00:23:40|406.8|404|406.65|403.85|406.8|404|406.65|403.85|0
1650587030000|2022-04-22 00:23:50|406.73|403.93|406.42|403.62|406.73|403.93|406.42|403.62|0
1650587040000|2022-04-22 00:24:00|406.27|403.47|406.27|403.47|406.42|403.62|406.27|403.47|0
1650587050000|2022-04-22 00:24:10|406.58|403.78|406.58|403.78|406.65|403.85|406.58|403.78|0
1650587060000|2022-04-22 00:24:20|406.42|403.62|406.42|403.62|406.58|403.78|406.27|403.47|0
1650587070000|2022-04-22 00:24:30|406.5|403.7|406.42|403.62|406.5|403.7|406.42|403.62|0
1650587080000|2022-04-22 00:24:40|406.58|403.78|406.58|403.78|406.73|403.93|406.58|403.78|0
1650587090000|2022-04-22 00:24:50|406.65|403.85|406.42|403.62|406.73|403.93|406.42|403.62|0
1650587100000|2022-04-22 00:25:00|406.27|403.47|406.27|403.47|406.27|403.47|406.27|403.47|0
1650587110000|2022-04-22 00:25:10|405.97|403.17|406.12|403.32|406.12|403.32|405.97|403.17|0
1650587120000|2022-04-22 00:25:20|406.27|403.47|406.27|403.47|406.27|403.47|406.27|403.47|0
1650587130000|2022-04-22 00:25:30|406.42|403.62|405.81|403.01|406.42|403.62|405.81|403.01|0
1650587140000|2022-04-22 00:25:40|405.58|402.78|405.81|403.01|405.81|403.01|405.51|402.71|0
1650587160000|2022-04-22 00:26:00|405.89|403.09|405.81|403.01|405.89|403.09|405.81|403.01|0
1650587170000|2022-04-22 00:26:10|405.21|402.41|405.43|402.63|405.51|402.71|405.21|402.41|0
1650587180000|2022-04-22 00:26:20|405.36|402.56|405.36|402.56|405.36|402.56|405.36|402.56|0
1650587190000|2022-04-22 00:26:30|405.21|402.41|405.05|402.25|405.21|402.41|405.05|402.25|0
1650587200000|2022-04-22 00:26:40|405.21|402.41|405.05|402.25|405.21|402.41|405.05|402.25|0
1650587210000|2022-04-22 00:26:50|404.9|402.1|405.05|402.25|405.05|402.25|404.9|402.1|0
1650587220000|2022-04-22 00:27:00|405.36|402.56|405.36|402.56|405.51|402.71|405.36|402.56|0
1650587230000|2022-04-22 00:27:10|405.51|402.71|405.51|402.71|405.51|402.71|405.51|402.71|0
1650587240000|2022-04-22 00:27:20|405.36|402.56|405.51|402.71|405.51|402.71|405.36|402.56|0
1650587250000|2022-04-22 00:27:30|405.36|402.56|405.36|402.56|405.36|402.56|405.36|402.56|0
1650587260000|2022-04-22 00:27:40|405.51|402.71|405.51|402.71|405.51|402.71|405.43|402.63|0
1650587270000|2022-04-22 00:27:50|405.36|402.56|405.05|402.25|405.36|402.56|405.05|402.25|0
1650587280000|2022-04-22 00:28:00|404.9|402.1|404.97|402.17|404.97|402.17|404.9|402.1|0
1650587290000|2022-04-22 00:28:10|404.75|401.95|404.75|401.95|404.82|402.02|404.75|401.95|0
1650587300000|2022-04-22 00:28:20|404.52|401.72|404.9|402.1|404.9|402.1|404.52|401.72|0
1650587310000|2022-04-22 00:28:30|405.05|402.25|405.2|402.4|405.2|402.4|405.05|402.25|0
1650587320000|2022-04-22 00:28:40|405.05|402.25|405.05|402.25|405.05|402.25|405.05|402.25|0
1650587330000|2022-04-22 00:28:50|405.2|402.4|405.2|402.4|405.2|402.4|405.2|402.4|0
1650587340000|2022-04-22 00:29:00|405.28|402.48|405.28|402.48|405.28|402.48|405.28|402.48|0
1650587350000|2022-04-22 00:29:10|405.2|402.4|405.36|402.56|405.36|402.56|405.2|402.4|0
1650587370000|2022-04-22 00:29:30|405.43|402.63|405.36|402.56|405.43|402.63|405.36|402.56|0
1650587380000|2022-04-22 00:29:40|405.51|402.71|405.36|402.56|405.51|402.71|405.36|402.56|0
1650587390000|2022-04-22 00:29:50|405.28|402.48|405.2|402.4|405.28|402.48|405.2|402.4|0
1650587400000|2022-04-22 00:30:00|405.05|402.25|404.9|402.1|405.05|402.25|404.9|402.1|0
1650587410000|2022-04-22 00:30:10|405.05|402.25|404.9|402.1|405.05|402.25|404.9|402.1|0
1650587420000|2022-04-22 00:30:20|404.75|401.95|404.67|401.87|404.75|401.95|404.6|401.8|0
1650587430000|2022-04-22 00:30:30|404.75|401.95|404.67|401.87|404.9|402.1|404.67|401.87|0
1650587440000|2022-04-22 00:30:40|404.9|402.1|404.9|402.1|404.9|402.1|404.9|402.1|0
1650587450000|2022-04-22 00:30:50|404.75|401.95|404.9|402.1|404.9|402.1|404.75|401.95|0
1650587460000|2022-04-22 00:31:00|404.82|402.02|405.36|402.56|405.36|402.56|404.82|402.02|0
1650587470000|2022-04-22 00:31:10|405.43|402.63|405.2|402.4|405.43|402.63|405.12|402.32|0
1650587480000|2022-04-22 00:31:20|404.9|402.1|405.05|402.25|405.05|402.25|404.9|402.1|0
1650587490000|2022-04-22 00:31:30|405.2|402.4|405.36|402.56|405.36|402.56|405.2|402.4|0
1650587500000|2022-04-22 00:31:40|405.05|402.25|405.12|402.32|405.2|402.4|405.05|402.25|0
1650587510000|2022-04-22 00:31:50|405.2|402.4|405.51|402.71|405.51|402.71|405.2|402.4|0
1650587520000|2022-04-22 00:32:00|405.43|402.63|405.51|402.71|405.51|402.71|405.36|402.56|0
1650587530000|2022-04-22 00:32:10|406.42|403.62|406.57|403.77|406.57|403.77|406.42|403.62|0
1650587540000|2022-04-22 00:32:20|406.72|403.92|406.57|403.77|406.72|403.92|406.57|403.77|0
1650587550000|2022-04-22 00:32:30|406.72|403.92|406.72|403.92|406.72|403.92|406.57|403.77|0
1650587560000|2022-04-22 00:32:40|406.65|403.85|406.57|403.77|406.65|403.85|406.57|403.77|0
1650587570000|2022-04-22 00:32:50|406.72|403.92|406.65|403.85|406.72|403.92|406.57|403.77|0
1650587580000|2022-04-22 00:33:00|406.72|403.92|406.88|404.08|406.88|404.08|406.72|403.92|0
1650587590000|2022-04-22 00:33:10|407.03|404.23|406.88|404.08|407.03|404.23|406.88|404.08|0
1650587600000|2022-04-22 00:33:20|406.72|403.92|406.72|403.92|406.72|403.92|406.72|403.92|0
1650587610000|2022-04-22 00:33:30|406.8|404|406.72|403.92|406.8|404|406.72|403.92|0
1650587620000|2022-04-22 00:33:40|406.57|403.77|406.57|403.77|406.57|403.77|406.57|403.77|0
1650587640000|2022-04-22 00:34:00|406.72|403.92|406.88|404.08|406.88|404.08|406.72|403.92|0
1650587650000|2022-04-22 00:34:10|406.57|403.77|406.8|404|406.8|404|406.57|403.77|0
1650587660000|2022-04-22 00:34:20|406.72|403.92|406.72|403.92|406.72|403.92|406.57|403.77|0
1650587670000|2022-04-22 00:34:30|406.88|404.08|406.88|404.08|406.88|404.08|406.88|404.08|0
1650587680000|2022-04-22 00:34:40|406.72|403.92|406.95|404.15|406.95|404.15|406.72|403.92|0
1650587690000|2022-04-22 00:34:50|406.88|404.08|407.18|404.38|407.18|404.38|406.88|404.08|0
1650587700000|2022-04-22 00:35:00|407.33|404.53|407.49|404.69|407.49|404.69|407.33|404.53|0
1650587710000|2022-04-22 00:35:10|407.33|404.53|407.33|404.53|407.49|404.69|407.33|404.53|0
1650587720000|2022-04-22 00:35:20|407.18|404.38|407.18|404.38|407.18|404.38|407.18|404.38|0
1650587730000|2022-04-22 00:35:30|407.25|404.45|407.18|404.38|407.25|404.45|407.18|404.38|0
1650587740000|2022-04-22 00:35:40|407.03|404.23|407.03|404.23|407.03|404.23|407.03|404.23|0
1650587750000|2022-04-22 00:35:50|406.88|404.08|406.8|404|406.88|404.08|406.8|404|0
1650587760000|2022-04-22 00:36:00|406.57|403.77|406.64|403.84|406.72|403.92|406.57|403.77|0
1650587770000|2022-04-22 00:36:10|406.57|403.77|406.72|403.92|406.72|403.92|406.57|403.77|0
1650587780000|2022-04-22 00:36:20|406.8|404|406.72|403.92|406.8|404|406.72|403.92|0
1650587790000|2022-04-22 00:36:30|406.57|403.77|406.42|403.62|406.57|403.77|406.42|403.62|0
1650587800000|2022-04-22 00:36:40|406.57|403.77|406.57|403.77|406.57|403.77|406.57|403.77|0
1650587810000|2022-04-22 00:36:50|406.42|403.62|406.42|403.62|406.42|403.62|406.42|403.62|0
1650587820000|2022-04-22 00:37:00|406.57|403.77|406.57|403.77|406.57|403.77|406.27|403.47|0
1650587830000|2022-04-22 00:37:10|406.42|403.62|406.27|403.47|406.42|403.62|406.27|403.47|0
1650587840000|2022-04-22 00:37:20|406.11|403.31|405.73|402.93|406.11|403.31|405.73|402.93|0
1650587850000|2022-04-22 00:37:30|405.88|403.08|406.11|403.31|406.11|403.31|405.88|403.08|0
1650587860000|2022-04-22 00:37:40|405.96|403.16|405.81|403.01|405.96|403.16|405.81|403.01|0
1650587870000|2022-04-22 00:37:50|405.96|403.16|405.96|403.16|405.96|403.16|405.88|403.08|0
1650587880000|2022-04-22 00:38:00|406.03|403.23|405.81|403.01|406.11|403.31|405.81|403.01|0
1650587890000|2022-04-22 00:38:10|405.96|403.16|405.81|403.01|405.96|403.16|405.81|403.01|0
1650587900000|2022-04-22 00:38:20|405.66|402.86|405.66|402.86|405.66|402.86|405.66|402.86|0
1650587910000|2022-04-22 00:38:30|405.5|402.7|405.81|403.01|405.81|403.01|405.5|402.7|0
1650587920000|2022-04-22 00:38:40|405.66|402.86|405.66|402.86|405.66|402.86|405.66|402.86|0
1650587930000|2022-04-22 00:38:50|405.35|402.55|405.2|402.4|405.35|402.55|405.05|402.25|0
1650587940000|2022-04-22 00:39:00|405.35|402.55|405.05|402.25|405.5|402.7|405.05|402.25|0
1650587950000|2022-04-22 00:39:10|405.2|402.4|405.35|402.55|405.35|402.55|405.05|402.25|0
1650587960000|2022-04-22 00:39:20|405.5|402.7|405.66|402.86|405.66|402.86|405.5|402.7|0
1650587970000|2022-04-22 00:39:30|405.81|403.01|405.81|403.01|405.81|403.01|405.81|403.01|0
1650587980000|2022-04-22 00:39:40|405.88|403.08|405.81|403.01|405.96|403.16|405.81|403.01|0
1650587990000|2022-04-22 00:39:50|405.96|403.16|405.96|403.16|405.96|403.16|405.96|403.16|0
1650588000000|2022-04-22 00:40:00|406.11|403.31|406.11|403.31|406.26|403.46|406.11|403.31|0
1650588010000|2022-04-22 00:40:10|406.26|403.46|406.11|403.31|406.26|403.46|406.11|403.31|0
1650588020000|2022-04-22 00:40:20|405.96|403.16|405.66|402.86|405.96|403.16|405.66|402.86|0
1650588030000|2022-04-22 00:40:30|405.81|403.01|405.81|403.01|405.96|403.16|405.81|403.01|0
1650588040000|2022-04-22 00:40:40|405.66|402.86|405.5|402.7|405.66|402.86|405.35|402.55|0
1650588050000|2022-04-22 00:40:50|405.35|402.55|405.05|402.25|405.35|402.55|405.05|402.25|0
1650588060000|2022-04-22 00:41:00|405.2|402.4|405.35|402.55|405.35|402.55|405.2|402.4|0
1650588070000|2022-04-22 00:41:10|405.2|402.4|405.2|402.4|405.2|402.4|405.12|402.32|0
1650588080000|2022-04-22 00:41:20|405.12|402.32|405.05|402.25|405.35|402.55|405.05|402.25|0
1650588090000|2022-04-22 00:41:30|405.2|402.4|405.12|402.32|405.2|402.4|405.12|402.32|0
1650588100000|2022-04-22 00:41:40|405.2|402.4|405.05|402.25|405.35|402.55|405.05|402.25|0
1650588110000|2022-04-22 00:41:50|405.12|402.32|405.35|402.55|405.35|402.55|405.12|402.32|0
1650588120000|2022-04-22 00:42:00|405.5|402.7|405.27|402.47|405.5|402.7|405.2|402.4|0
1650588130000|2022-04-22 00:42:10|405.35|402.55|405.5|402.7|405.5|402.7|405.35|402.55|0
1650588140000|2022-04-22 00:42:20|405.42|402.62|405.35|402.55|405.5|402.7|405.35|402.55|0
1650588150000|2022-04-22 00:42:30|405.42|402.62|405.42|402.62|405.5|402.7|405.42|402.62|0
1650588160000|2022-04-22 00:42:40|405.35|402.55|405.35|402.55|405.35|402.55|405.35|402.55|0
1650588170000|2022-04-22 00:42:50|405.5|402.7|405.35|402.55|405.5|402.7|405.35|402.55|0
1650588180000|2022-04-22 00:43:00|405.2|402.4|405.2|402.4|405.2|402.4|405.2|402.4|0
1650588190000|2022-04-22 00:43:10|405.35|402.55|405.65|402.85|405.65|402.85|405.35|402.55|0
1650588200000|2022-04-22 00:43:20|405.5|402.7|405.05|402.25|405.65|402.85|405.05|402.25|0
1650588210000|2022-04-22 00:43:30|405.12|402.32|405.05|402.25|405.2|402.4|405.05|402.25|0
1650588220000|2022-04-22 00:43:40|404.89|402.09|404.89|402.09|404.89|402.09|404.89|402.09|0
1650588230000|2022-04-22 00:43:50|405.05|402.25|404.89|402.09|405.05|402.25|404.89|402.09|0
1650588240000|2022-04-22 00:44:00|404.97|402.17|404.66|401.86|404.97|402.17|404.59|401.79|0
1650588250000|2022-04-22 00:44:10|404.89|402.09|404.74|401.94|404.89|402.09|404.74|401.94|0
1650588260000|2022-04-22 00:44:20|404.59|401.79|404.29|401.49|404.59|401.79|404.29|401.49|0
1650588270000|2022-04-22 00:44:30|403.98|401.18|402.62|399.82|403.98|401.18|402.31|399.51|0
1650588280000|2022-04-22 00:44:40|402.77|399.97|402.47|399.67|402.77|399.97|402.47|399.67|0
1650588290000|2022-04-22 00:44:50|402.31|399.51|402.16|399.36|402.31|399.51|402.16|399.36|0
1650588300000|2022-04-22 00:45:00|401.93|399.13|402.31|399.51|402.31|399.51|401.93|399.13|0
1650588310000|2022-04-22 00:45:10|402.08|399.28|400.95|398.15|402.08|399.28|400.95|398.15|0
1650588320000|2022-04-22 00:45:20|400.8|398|399.29|396.49|400.8|398|398.99|396.19|0
1650588330000|2022-04-22 00:45:30|399.59|396.79|398.39|395.59|399.59|396.79|398.39|395.59|0
1650588340000|2022-04-22 00:45:40|398.54|395.74|398.23|395.43|398.54|395.74|398.23|395.43|0
1650588350000|2022-04-22 00:45:50|397.48|394.68|397.78|394.98|397.78|394.98|397.48|394.68|0
1650588360000|2022-04-22 00:46:00|397.85|395.05|397.18|394.38|397.85|395.05|397.1|394.3|0
1650588370000|2022-04-22 00:46:10|397.33|394.53|396.88|394.08|397.48|394.68|396.88|394.08|0
1650588380000|2022-04-22 00:46:20|397.63|394.83|397.78|394.98|397.78|394.98|397.63|394.83|0
1650588390000|2022-04-22 00:46:30|398.38|395.58|398.69|395.89|398.69|395.89|398.38|395.58|0
1650588400000|2022-04-22 00:46:40|398.38|395.58|398.38|395.58|398.38|395.58|398.23|395.43|0
1650588410000|2022-04-22 00:46:50|398.23|395.43|398.08|395.28|398.23|395.43|398.08|395.28|0
1650588420000|2022-04-22 00:47:00|398.23|395.43|398.08|395.28|398.31|395.51|398.08|395.28|0
1650588430000|2022-04-22 00:47:10|398.23|395.43|397.78|394.98|398.23|395.43|397.63|394.83|0
1650588440000|2022-04-22 00:47:20|397.93|395.13|397.48|394.68|397.93|395.13|397.48|394.68|0
1650588450000|2022-04-22 00:47:30|397.18|394.38|396.95|394.15|397.33|394.53|396.95|394.15|0
1650588460000|2022-04-22 00:47:40|397.03|394.23|396.88|394.08|397.03|394.23|396.88|394.08|0
1650588470000|2022-04-22 00:47:50|397.18|394.38|397.03|394.23|397.18|394.38|397.03|394.23|0
1650588480000|2022-04-22 00:48:00|397.18|394.38|397.03|394.23|397.18|394.38|397.03|394.23|0
1650588490000|2022-04-22 00:48:10|396.73|393.93|396.8|394|396.88|394.08|396.73|393.93|0
1650588500000|2022-04-22 00:48:20|396.73|393.93|396.88|394.08|396.95|394.15|396.73|393.93|0
1650588510000|2022-04-22 00:48:30|396.95|394.15|397.25|394.45|397.25|394.45|396.95|394.15|0
1650588520000|2022-04-22 00:48:40|397.33|394.53|397.4|394.6|397.48|394.68|397.18|394.38|0
1650588530000|2022-04-22 00:48:50|397.48|394.68|397.78|394.98|397.78|394.98|397.48|394.68|0
1650588540000|2022-04-22 00:49:00|397.63|394.83|397.48|394.68|397.63|394.83|397.48|394.68|0
1650588550000|2022-04-22 00:49:10|397.55|394.75|397.63|394.83|397.63|394.83|397.48|394.68|0
1650588560000|2022-04-22 00:49:20|397.48|394.68|397.48|394.68|397.48|394.68|397.4|394.6|0
1650588570000|2022-04-22 00:49:30|397.55|394.75|397.63|394.83|397.63|394.83|397.55|394.75|0
1650588580000|2022-04-22 00:49:40|397.48|394.68|397.33|394.53|397.48|394.68|397.33|394.53|0
1650588590000|2022-04-22 00:49:50|397.4|394.6|396.28|393.48|397.4|394.6|396.28|393.48|0
1650588600000|2022-04-22 00:50:00|396.73|393.93|396.88|394.08|396.88|394.08|396.73|393.93|0
1650588610000|2022-04-22 00:50:10|396.95|394.15|396.5|393.7|396.95|394.15|396.5|393.7|0
1650588620000|2022-04-22 00:50:20|396.58|393.78|396.43|393.63|396.58|393.78|396.43|393.63|0
1650588630000|2022-04-22 00:50:30|396.28|393.48|396.28|393.48|396.28|393.48|396.13|393.33|0
1650588640000|2022-04-22 00:50:40|396.13|393.33|396.13|393.33|396.28|393.48|396.13|393.33|0
1650588650000|2022-04-22 00:50:50|396.28|393.48|396.73|393.93|396.73|393.93|396.28|393.48|0
1650588660000|2022-04-22 00:51:00|396.5|393.7|396.13|393.33|396.5|393.7|396.13|393.33|0
1650588670000|2022-04-22 00:51:10|395.97|393.17|395.82|393.02|395.97|393.17|395.82|393.02|0
1650588680000|2022-04-22 00:51:20|396.28|393.48|396.28|393.48|396.28|393.48|396.28|393.48|0
1650588690000|2022-04-22 00:51:30|396.43|393.63|396.73|393.93|396.73|393.93|396.43|393.63|0
1650588700000|2022-04-22 00:51:40|396.88|394.08|397.18|394.38|397.33|394.53|396.88|394.08|0
1650588710000|2022-04-22 00:51:50|397.1|394.3|397.03|394.23|397.1|394.3|397.03|394.23|0
1650588720000|2022-04-22 00:52:00|397.1|394.3|397.25|394.45|397.25|394.45|397.1|394.3|0
1650588730000|2022-04-22 00:52:10|397.33|394.53|397.48|394.68|397.48|394.68|397.18|394.38|0
1650588740000|2022-04-22 00:52:20|398.08|395.28|398.23|395.43|398.3|395.5|398.08|395.28|0
1650588750000|2022-04-22 00:52:30|398.08|395.28|398.08|395.28|398.08|395.28|397.78|394.98|0
1650588760000|2022-04-22 00:52:40|398.23|395.43|398.08|395.28|398.23|395.43|397.93|395.13|0
1650588770000|2022-04-22 00:52:50|397.63|394.83|396.73|393.93|397.63|394.83|396.73|393.93|0
1650588780000|2022-04-22 00:53:00|397.18|394.38|397.63|394.83|397.63|394.83|397.18|394.38|0
1650588790000|2022-04-22 00:53:10|397.55|394.75|397.48|394.68|397.55|394.75|397.48|394.68|0
1650588800000|2022-04-22 00:53:20|397.33|394.53|397.48|394.68|397.63|394.83|397.33|394.53|0
1650588810000|2022-04-22 00:53:30|397.33|394.53|397.4|394.6|397.48|394.68|397.33|394.53|0
1650588820000|2022-04-22 00:53:40|397.48|394.68|397.48|394.68|397.48|394.68|397.33|394.53|0
1650588830000|2022-04-22 00:53:50|397.33|394.53|397.48|394.68|397.48|394.68|397.33|394.53|0
1650588840000|2022-04-22 00:54:00|397.63|394.83|398|395.2|398|395.2|397.63|394.83|0
1650588850000|2022-04-22 00:54:10|398.23|395.43|398.23|395.43|398.23|395.43|398.23|395.43|0
1650588860000|2022-04-22 00:54:20|398.3|395.5|398.08|395.28|398.3|395.5|398.08|395.28|0
1650588870000|2022-04-22 00:54:30|397.93|395.13|397.85|395.05|398.08|395.28|397.85|395.05|0
1650588880000|2022-04-22 00:54:40|397.93|395.13|398.08|395.28|398.08|395.28|397.93|395.13|0
1650588890000|2022-04-22 00:54:50|398|395.2|397.93|395.13|398.23|395.43|397.93|395.13|0
1650588900000|2022-04-22 00:55:00|398.08|395.28|398|395.2|398.08|395.28|397.78|394.98|0
1650588910000|2022-04-22 00:55:10|397.93|395.13|398.08|395.28|398.08|395.28|397.93|395.13|0
1650588920000|2022-04-22 00:55:20|398.23|395.43|398.38|395.58|398.38|395.58|398.23|395.43|0
1650588930000|2022-04-22 00:55:30|398.68|395.88|399.13|396.33|399.13|396.33|398.68|395.88|0
1650588940000|2022-04-22 00:55:40|398.83|396.03|398.83|396.03|399.13|396.33|398.83|396.03|0
1650588950000|2022-04-22 00:55:50|399.06|396.26|399.44|396.64|399.44|396.64|399.06|396.26|0
1650588960000|2022-04-22 00:56:00|399.59|396.79|399.21|396.41|399.59|396.79|399.21|396.41|0
1650588970000|2022-04-22 00:56:10|399.13|396.33|398.98|396.18|399.13|396.33|398.98|396.18|0
1650588980000|2022-04-22 00:56:20|399.28|396.48|399.28|396.48|399.44|396.64|399.28|396.48|0
1650588990000|2022-04-22 00:56:30|399.44|396.64|399.44|396.64|399.44|396.64|399.44|396.64|0
1650589000000|2022-04-22 00:56:40|399.59|396.79|399.59|396.79|399.74|396.94|399.59|396.79|0
1650589010000|2022-04-22 00:56:50|399.74|396.94|399.74|396.94|399.74|396.94|399.66|396.86|0
1650589020000|2022-04-22 00:57:00|399.89|397.09|399.89|397.09|399.89|397.09|399.74|396.94|0
1650589030000|2022-04-22 00:57:10|399.81|397.01|399.74|396.94|399.81|397.01|399.74|396.94|0
1650589040000|2022-04-22 00:57:20|400.04|397.24|399.89|397.09|400.04|397.24|399.74|396.94|0
1650589050000|2022-04-22 00:57:30|399.96|397.16|399.74|396.94|399.96|397.16|399.74|396.94|0
1650589060000|2022-04-22 00:57:40|399.89|397.09|400.04|397.24|400.04|397.24|399.89|397.09|0
1650589070000|2022-04-22 00:57:50|399.89|397.09|399.74|396.94|399.89|397.09|399.74|396.94|0
1650589080000|2022-04-22 00:58:00|399.59|396.79|399.74|396.94|399.74|396.94|399.59|396.79|0
1650589090000|2022-04-22 00:58:10|399.59|396.79|399.36|396.56|399.59|396.79|399.36|396.56|0
1650589100000|2022-04-22 00:58:20|399.28|396.48|398.83|396.03|399.28|396.48|398.83|396.03|0
1650589110000|2022-04-22 00:58:30|398.68|395.88|398.83|396.03|398.83|396.03|398.68|395.88|0
1650589120000|2022-04-22 00:58:40|399.13|396.33|399.43|396.63|399.43|396.63|399.13|396.33|0
1650589130000|2022-04-22 00:58:50|399.13|396.33|398.98|396.18|399.13|396.33|398.98|396.18|0
1650589140000|2022-04-22 00:59:00|399.13|396.33|399.43|396.63|399.43|396.63|398.98|396.18|0
1650589150000|2022-04-22 00:59:10|399.28|396.48|398.98|396.18|399.28|396.48|398.98|396.18|0
1650589160000|2022-04-22 00:59:20|399.28|396.48|399.13|396.33|399.36|396.56|399.13|396.33|0
1650589170000|2022-04-22 00:59:30|399.28|396.48|399.28|396.48|399.28|396.48|399.28|396.48|0
1650589180000|2022-04-22 00:59:40|399.13|396.33|399.28|396.48|399.28|396.48|399.13|396.33|0
1650589190000|2022-04-22 00:59:50|399.59|396.79|400.04|397.24|400.04|397.24|399.59|396.79|0
1650589200000|2022-04-22 01:00:00|399.89|397.09|400.19|397.39|400.19|397.39|399.89|397.09|0
1650589210000|2022-04-22 01:00:10|400.11|397.31|399.89|397.09|400.11|397.31|399.89|397.09|0
1650589220000|2022-04-22 01:00:20|400.04|397.24|399.13|396.33|400.04|397.24|399.13|396.33|0
1650589230000|2022-04-22 01:00:30|399.2|396.4|399.28|396.48|399.28|396.48|399.2|396.4|0
1650589240000|2022-04-22 01:00:40|399.43|396.63|399.28|396.48|399.43|396.63|399.28|396.48|0
1650589250000|2022-04-22 01:00:50|399.43|396.63|399.74|396.94|399.74|396.94|399.43|396.63|0
1650589260000|2022-04-22 01:01:00|399.89|397.09|399.89|397.09|399.96|397.16|399.89|397.09|0
1650589270000|2022-04-22 01:01:10|399.74|396.94|399.74|396.94|399.74|396.94|399.74|396.94|0
1650589280000|2022-04-22 01:01:20|399.89|397.09|400.04|397.24|400.04|397.24|399.89|397.09|0
1650589290000|2022-04-22 01:01:30|399.89|397.09|400.49|397.69|400.64|397.84|399.89|397.09|0
1650589300000|2022-04-22 01:01:40|400.64|397.84|400.64|397.84|400.64|397.84|400.64|397.84|0
1650589310000|2022-04-22 01:01:50|400.56|397.76|400.34|397.54|400.56|397.76|400.34|397.54|0
1650589320000|2022-04-22 01:02:00|400.26|397.46|400.34|397.54|400.34|397.54|400.19|397.39|0
1650589330000|2022-04-22 01:02:10|400.49|397.69|399.89|397.09|400.49|397.69|399.89|397.09|0
1650589340000|2022-04-22 01:02:20|399.96|397.16|400.19|397.39|400.19|397.39|399.96|397.16|0
1650589350000|2022-04-22 01:02:30|400.04|397.24|400.11|397.31|400.11|397.31|400.04|397.24|0
1650589360000|2022-04-22 01:02:40|400.19|397.39|400.19|397.39|400.49|397.69|400.19|397.39|0
1650589370000|2022-04-22 01:02:50|400.34|397.54|400.49|397.69|400.49|397.69|400.34|397.54|0
1650589380000|2022-04-22 01:03:00|400.34|397.54|400.49|397.69|400.49|397.69|400.34|397.54|0
1650589390000|2022-04-22 01:03:10|400.34|397.54|400.19|397.39|400.34|397.54|400.19|397.39|0
1650589400000|2022-04-22 01:03:20|400.04|397.24|399.89|397.09|400.04|397.24|399.89|397.09|0
1650589410000|2022-04-22 01:03:30|399.73|396.93|399.73|396.93|399.73|396.93|399.73|396.93|0
1650589420000|2022-04-22 01:03:40|399.89|397.09|399.58|396.78|399.89|397.09|399.5|396.7|0
1650589430000|2022-04-22 01:03:50|399.43|396.63|399.43|396.63|399.43|396.63|399.43|396.63|0
1650589440000|2022-04-22 01:04:00|399.58|396.78|399.58|396.78|399.58|396.78|399.58|396.78|0
1650589450000|2022-04-22 01:04:10|399.73|396.93|399.58|396.78|399.73|396.93|399.58|396.78|0
1650589460000|2022-04-22 01:04:20|399.5|396.7|399.28|396.48|399.58|396.78|399.28|396.48|0
1650589470000|2022-04-22 01:04:30|399.43|396.63|399.43|396.63|399.43|396.63|399.43|396.63|0
1650589480000|2022-04-22 01:04:40|399.58|396.78|399.73|396.93|399.73|396.93|399.58|396.78|0
1650589490000|2022-04-22 01:04:50|399.58|396.78|399.58|396.78|399.58|396.78|399.58|396.78|0
1650589510000|2022-04-22 01:05:10|399.73|396.93|399.96|397.16|399.96|397.16|399.73|396.93|0
1650589520000|2022-04-22 01:05:20|399.88|397.08|400.04|397.24|400.04|397.24|399.88|397.08|0
1650589540000|2022-04-22 01:05:40|400.19|397.39|400.19|397.39|400.19|397.39|400.19|397.39|0
1650589550000|2022-04-22 01:05:50|400.04|397.24|399.88|397.08|400.04|397.24|399.88|397.08|0
1650589560000|2022-04-22 01:06:00|400.04|397.24|399.73|396.93|400.04|397.24|399.65|396.85|0
1650589570000|2022-04-22 01:06:10|399.81|397.01|400.04|397.24|400.04|397.24|399.73|396.93|0
1650589580000|2022-04-22 01:06:20|399.88|397.08|399.88|397.08|399.88|397.08|399.81|397.01|0
1650589590000|2022-04-22 01:06:30|399.73|396.93|399.73|396.93|399.81|397.01|399.73|396.93|0
1650589600000|2022-04-22 01:06:40|399.81|397.01|399.58|396.78|399.81|397.01|399.58|396.78|0
1650589610000|2022-04-22 01:06:50|399.43|396.63|399.73|396.93|399.73|396.93|399.43|396.63|0
1650589620000|2022-04-22 01:07:00|399.81|397.01|399.88|397.08|399.88|397.08|399.81|397.01|0
1650589630000|2022-04-22 01:07:10|400.03|397.23|399.96|397.16|400.03|397.23|399.96|397.16|0
1650589640000|2022-04-22 01:07:20|400.03|397.23|400.03|397.23|400.03|397.23|400.03|397.23|0
1650589650000|2022-04-22 01:07:30|399.88|397.08|399.88|397.08|399.88|397.08|399.88|397.08|0
1650589670000|2022-04-22 01:07:50|399.73|396.93|399.73|396.93|399.88|397.08|399.73|396.93|0
1650589680000|2022-04-22 01:08:00|399.65|396.85|399.73|396.93|399.73|396.93|399.65|396.85|0
1650589690000|2022-04-22 01:08:10|399.88|397.08|399.88|397.08|399.88|397.08|399.88|397.08|0
1650589700000|2022-04-22 01:08:20|399.73|396.93|399.73|396.93|399.73|396.93|399.65|396.85|0
1650589710000|2022-04-22 01:08:30|399.65|396.85|399.88|397.08|399.88|397.08|399.65|396.85|0
1650589720000|2022-04-22 01:08:40|400.03|397.23|400.03|397.23|400.03|397.23|400.03|397.23|0
1650589730000|2022-04-22 01:08:50|399.88|397.08|400.03|397.23|400.03|397.23|399.88|397.08|0
1650589740000|2022-04-22 01:09:00|400.18|397.38|400.18|397.38|400.18|397.38|400.11|397.31|0
1650589760000|2022-04-22 01:09:20|400.03|397.23|400.18|397.38|400.18|397.38|400.03|397.23|0
1650589770000|2022-04-22 01:09:30|400.34|397.54|400.18|397.38|400.34|397.54|400.18|397.38|0
1650589780000|2022-04-22 01:09:40|400.34|397.54|400.64|397.84|400.64|397.84|400.34|397.54|0
1650589790000|2022-04-22 01:09:50|400.79|397.99|400.71|397.91|400.79|397.99|400.71|397.91|0
1650589800000|2022-04-22 01:10:00|400.79|397.99|400.94|398.14|400.94|398.14|400.79|397.99|0
1650589820000|2022-04-22 01:10:20|400.79|397.99|400.79|397.99|400.86|398.06|400.79|397.99|0
1650589830000|2022-04-22 01:10:30|400.64|397.84|400.18|397.38|400.64|397.84|400.18|397.38|0
1650589840000|2022-04-22 01:10:40|400.34|397.54|400.41|397.61|400.49|397.69|400.34|397.54|0
1650589850000|2022-04-22 01:10:50|400.34|397.54|400.18|397.38|400.34|397.54|400.18|397.38|0
1650589860000|2022-04-22 01:11:00|400.03|397.23|400.18|397.38|400.18|397.38|400.03|397.23|0
1650589870000|2022-04-22 01:11:10|400.03|397.23|400.18|397.38|400.18|397.38|400.03|397.23|0
1650589880000|2022-04-22 01:11:20|400.03|397.23|400.03|397.23|400.18|397.38|400.03|397.23|0
1650589890000|2022-04-22 01:11:30|400.18|397.38|400.49|397.69|400.49|397.69|400.18|397.38|0
1650589900000|2022-04-22 01:11:40|400.41|397.61|400.49|397.69|400.49|397.69|400.33|397.53|0
1650589910000|2022-04-22 01:11:50|400.33|397.53|400.56|397.76|400.56|397.76|400.33|397.53|0
1650589920000|2022-04-22 01:12:00|400.64|397.84|400.64|397.84|400.71|397.91|400.64|397.84|0
1650589930000|2022-04-22 01:12:10|400.56|397.76|400.49|397.69|400.56|397.76|400.33|397.53|0
1650589940000|2022-04-22 01:12:20|400.41|397.61|400.33|397.53|400.41|397.61|400.33|397.53|0
1650589950000|2022-04-22 01:12:30|400.49|397.69|400.18|397.38|400.49|397.69|400.18|397.38|0
1650589960000|2022-04-22 01:12:40|400.33|397.53|400.18|397.38|400.33|397.53|400.18|397.38|0
1650589970000|2022-04-22 01:12:50|400.49|397.69|400.79|397.99|400.79|397.99|400.49|397.69|0
1650589980000|2022-04-22 01:13:00|400.64|397.84|400.49|397.69|400.64|397.84|400.49|397.69|0
1650589990000|2022-04-22 01:13:10|400.64|397.84|400.64|397.84|400.64|397.84|400.64|397.84|0
1650590000000|2022-04-22 01:13:20|400.49|397.69|400.64|397.84|400.64|397.84|400.49|397.69|0
1650590010000|2022-04-22 01:13:30|400.56|397.76|400.64|397.84|400.64|397.84|400.56|397.76|0
1650590020000|2022-04-22 01:13:40|400.49|397.69|400.48|397.68|400.56|397.76|400.48|397.68|0
1650590030000|2022-04-22 01:13:50|400.33|397.53|400.33|397.53|400.33|397.53|400.18|397.38|0
1650590040000|2022-04-22 01:14:00|400.18|397.38|400.33|397.53|400.33|397.53|400.18|397.38|0
1650590050000|2022-04-22 01:14:10|400.48|397.68|400.48|397.68|400.48|397.68|400.48|397.68|0
1650590060000|2022-04-22 01:14:20|400.64|397.84|400.56|397.76|400.64|397.84|400.56|397.76|0
1650590070000|2022-04-22 01:14:30|400.64|397.84|400.79|397.99|400.79|397.99|400.64|397.84|0
1650590080000|2022-04-22 01:14:40|400.64|397.84|400.79|397.99|400.79|397.99|400.64|397.84|0
1650590090000|2022-04-22 01:14:50|400.71|397.91|400.79|397.99|400.94|398.14|400.71|397.91|0
1650590100000|2022-04-22 01:15:00|400.71|397.91|400.79|397.99|400.79|397.99|400.71|397.91|0
1650590110000|2022-04-22 01:15:10|400.71|397.91|400.79|397.99|400.94|398.14|400.71|397.91|0
1650590120000|2022-04-22 01:15:20|400.94|398.14|401.09|398.29|401.09|398.29|400.94|398.14|0
1650590130000|2022-04-22 01:15:30|401.24|398.44|400.94|398.14|401.31|398.51|400.94|398.14|0
1650590140000|2022-04-22 01:15:40|400.79|397.99|400.79|397.99|400.79|397.99|400.79|397.99|0
1650590150000|2022-04-22 01:15:50|400.94|398.14|400.79|397.99|400.94|398.14|400.79|397.99|0
1650590160000|2022-04-22 01:16:00|400.94|398.14|400.94|398.14|400.94|398.14|400.79|397.99|0
1650590170000|2022-04-22 01:16:10|400.79|397.99|401.01|398.21|401.01|398.21|400.79|397.99|0
1650590180000|2022-04-22 01:16:20|400.94|398.14|401.39|398.59|401.39|398.59|400.86|398.06|0
1650590190000|2022-04-22 01:16:30|401.69|398.89|402|399.2|402|399.2|401.69|398.89|0
1650590200000|2022-04-22 01:16:40|401.84|399.04|401.24|398.44|402|399.2|401.24|398.44|0
1650590210000|2022-04-22 01:16:50|401.09|398.29|401.24|398.44|401.24|398.44|401.09|398.29|0
1650590220000|2022-04-22 01:17:00|401.01|398.21|400.94|398.14|401.09|398.29|400.86|398.06|0
1650590230000|2022-04-22 01:17:10|400.86|398.06|401.09|398.29|401.09|398.29|400.86|398.06|0
1650590240000|2022-04-22 01:17:20|401.16|398.36|401.24|398.44|401.24|398.44|401.16|398.36|0
1650590250000|2022-04-22 01:17:30|401.09|398.29|401.24|398.44|401.24|398.44|401.09|398.29|0
1650590260000|2022-04-22 01:17:40|401.09|398.29|401.01|398.21|401.24|398.44|401.01|398.21|0
1650590270000|2022-04-22 01:17:50|401.09|398.29|401.24|398.44|401.39|398.59|401.09|398.29|0
1650590280000|2022-04-22 01:18:00|401.31|398.51|401.16|398.36|401.31|398.51|401.09|398.29|0
1650590290000|2022-04-22 01:18:10|401.24|398.44|401.24|398.44|401.39|398.59|401.24|398.44|0
1650590300000|2022-04-22 01:18:20|401.16|398.36|401.16|398.36|401.24|398.44|401.16|398.36|0
1650590310000|2022-04-22 01:18:30|401.09|398.29|401.39|398.59|401.54|398.74|401.09|398.29|0
1650590320000|2022-04-22 01:18:40|401.31|398.51|401.54|398.74|401.54|398.74|401.31|398.51|0
1650590330000|2022-04-22 01:18:50|401.39|398.59|401.46|398.66|401.46|398.66|401.39|398.59|0
1650590340000|2022-04-22 01:19:00|401.54|398.74|401.69|398.89|402|399.2|401.54|398.74|0
1650590350000|2022-04-22 01:19:10|401.84|399.04|402|399.2|402|399.2|401.84|399.04|0
1650590360000|2022-04-22 01:19:20|402.07|399.27|402.3|399.5|402.3|399.5|402.07|399.27|0
1650590370000|2022-04-22 01:19:30|401.84|399.04|401.99|399.19|401.99|399.19|401.84|399.04|0
1650590380000|2022-04-22 01:19:40|401.92|399.12|401.84|399.04|401.92|399.12|401.84|399.04|0
1650590390000|2022-04-22 01:19:50|401.92|399.12|401.54|398.74|401.92|399.12|401.39|398.59|0
1650590400000|2022-04-22 01:20:00|401.69|398.89|401.54|398.74|401.84|399.04|401.54|398.74|0
1650590410000|2022-04-22 01:20:10|401.46|398.66|401.54|398.74|401.54|398.74|401.46|398.66|0
1650590430000|2022-04-22 01:20:30|401.39|398.59|401.46|398.66|401.54|398.74|401.39|398.59|0
1650590440000|2022-04-22 01:20:40|401.39|398.59|401.39|398.59|401.46|398.66|401.39|398.59|0
1650590450000|2022-04-22 01:20:50|401.24|398.44|401.24|398.44|401.24|398.44|401.24|398.44|0
1650590460000|2022-04-22 01:21:00|401.31|398.51|401.31|398.51|401.31|398.51|401.31|398.51|0
1650590470000|2022-04-22 01:21:10|401.24|398.44|401.39|398.59|401.39|398.59|401.24|398.44|0
1650590480000|2022-04-22 01:21:20|401.31|398.51|401.39|398.59|401.39|398.59|401.31|398.51|0
1650590490000|2022-04-22 01:21:30|401.54|398.74|401.54|398.74|401.54|398.74|401.54|398.74|0
1650590500000|2022-04-22 01:21:40|401.84|399.04|401.69|398.89|401.84|399.04|401.61|398.81|0
1650590510000|2022-04-22 01:21:50|401.61|398.81|401.92|399.12|401.92|399.12|401.61|398.81|0
1650590520000|2022-04-22 01:22:00|401.84|399.04|401.76|398.96|401.84|399.04|401.69|398.89|0
1650590530000|2022-04-22 01:22:10|401.84|399.04|401.99|399.19|401.99|399.19|401.84|399.04|0
1650590540000|2022-04-22 01:22:20|401.84|399.04|401.99|399.19|401.99|399.19|401.84|399.04|0
1650590550000|2022-04-22 01:22:30|401.84|399.04|401.84|399.04|401.84|399.04|401.84|399.04|0
1650590560000|2022-04-22 01:22:40|401.99|399.19|401.99|399.19|401.99|399.19|401.84|399.04|0
1650590590000|2022-04-22 01:23:10|401.84|399.04|401.91|399.11|401.91|399.11|401.84|399.04|0
1650590600000|2022-04-22 01:23:20|401.99|399.19|402.14|399.34|402.14|399.34|401.99|399.19|0
1650590610000|2022-04-22 01:23:30|401.99|399.19|401.99|399.19|401.99|399.19|401.84|399.04|0
1650590630000|2022-04-22 01:23:50|401.91|399.11|401.99|399.19|401.99|399.19|401.91|399.11|0
1650590640000|2022-04-22 01:24:00|401.91|399.11|401.91|399.11|401.99|399.19|401.91|399.11|0
1650590650000|2022-04-22 01:24:10|401.69|398.89|401.69|398.89|401.69|398.89|401.69|398.89|0
1650590660000|2022-04-22 01:24:20|401.76|398.96|401.84|399.04|401.84|399.04|401.76|398.96|0
1650590680000|2022-04-22 01:24:40|401.99|399.19|401.84|399.04|401.99|399.19|401.84|399.04|0
1650590690000|2022-04-22 01:24:50|401.69|398.89|401.84|399.04|401.84|399.04|401.69|398.89|0
1650590700000|2022-04-22 01:25:00|401.99|399.19|403.2|400.4|403.2|400.4|401.99|399.19|0
1650590710000|2022-04-22 01:25:10|402.9|400.1|402.75|399.95|402.9|400.1|402.75|399.95|0
1650590720000|2022-04-22 01:25:20|402.6|399.8|402.45|399.65|402.67|399.87|402.45|399.65|0
1650590730000|2022-04-22 01:25:30|402.3|399.5|402.3|399.5|402.3|399.5|402.3|399.5|0
1650590740000|2022-04-22 01:25:40|402.22|399.42|402.14|399.34|402.22|399.42|402.14|399.34|0
1650590750000|2022-04-22 01:25:50|402.29|399.49|402.29|399.49|402.29|399.49|402.29|399.49|0
1650590760000|2022-04-22 01:26:00|402.14|399.34|401.99|399.19|402.14|399.34|401.99|399.19|0
1650590770000|2022-04-22 01:26:10|401.84|399.04|401.69|398.89|401.84|399.04|401.69|398.89|0
1650590780000|2022-04-22 01:26:20|401.84|399.04|401.99|399.19|401.99|399.19|401.84|399.04|0
1650590790000|2022-04-22 01:26:30|402.14|399.34|402.14|399.34|402.14|399.34|402.14|399.34|0
1650590800000|2022-04-22 01:26:40|402.06|399.26|401.84|399.04|402.06|399.26|401.84|399.04|0
1650590820000|2022-04-22 01:27:00|401.91|399.11|401.99|399.19|401.99|399.19|401.91|399.11|0
1650590830000|2022-04-22 01:27:10|401.84|399.04|401.84|399.04|401.84|399.04|401.84|399.04|0
1650590840000|2022-04-22 01:27:20|401.99|399.19|401.99|399.19|401.99|399.19|401.91|399.11|0
1650590850000|2022-04-22 01:27:30|401.91|399.11|401.76|398.96|401.91|399.11|401.76|398.96|0
1650590860000|2022-04-22 01:27:40|401.69|398.89|401.84|399.04|401.84|399.04|401.69|398.89|0
1650590870000|2022-04-22 01:27:50|401.69|398.89|401.84|399.04|401.84|399.04|401.69|398.89|0
1650590880000|2022-04-22 01:28:00|401.76|398.96|401.39|398.59|401.76|398.96|401.39|398.59|0
1650590890000|2022-04-22 01:28:10|401.31|398.51|401.08|398.28|401.31|398.51|401.08|398.28|0
1650590900000|2022-04-22 01:28:20|400.93|398.13|400.48|397.68|400.93|398.13|400.48|397.68|0
1650590910000|2022-04-22 01:28:30|400.18|397.38|400.02|397.22|400.18|397.38|400.02|397.22|0
1650590920000|2022-04-22 01:28:40|400.33|397.53|400.33|397.53|400.33|397.53|400.18|397.38|0
1650590930000|2022-04-22 01:28:50|400.63|397.83|400.02|397.22|400.63|397.83|400.02|397.22|0
1650590940000|2022-04-22 01:29:00|400.1|397.3|400.33|397.53|400.33|397.53|400.1|397.3|0
1650590950000|2022-04-22 01:29:10|400.63|397.83|400.02|397.22|400.63|397.83|400.02|397.22|0
1650590960000|2022-04-22 01:29:20|399.87|397.07|399.72|396.92|399.87|397.07|399.72|396.92|0
1650590970000|2022-04-22 01:29:30|399.57|396.77|399.57|396.77|399.57|396.77|399.57|396.77|0
1650590980000|2022-04-22 01:29:40|399.72|396.92|399.72|396.92|399.72|396.92|399.57|396.77|0
1650590990000|2022-04-22 01:29:50|399.87|397.07|399.87|397.07|400.02|397.22|399.87|397.07|0
1650591000000|2022-04-22 01:30:00|400.18|397.38|400.18|397.38|400.18|397.38|400.18|397.38|0
1650591010000|2022-04-22 01:30:10|400.33|397.53|400.55|397.75|400.63|397.83|400.33|397.53|0
1650591020000|2022-04-22 01:30:20|400.48|397.68|400.48|397.68|400.63|397.83|400.4|397.6|0
1650591030000|2022-04-22 01:30:30|400.63|397.83|400.63|397.83|400.63|397.83|400.63|397.83|0
1650591040000|2022-04-22 01:30:40|400.55|397.75|400.17|397.37|400.55|397.75|400.02|397.22|0
1650591050000|2022-04-22 01:30:50|400.02|397.22|399.87|397.07|400.17|397.37|399.87|397.07|0
1650591060000|2022-04-22 01:31:00|399.72|396.92|399.57|396.77|399.72|396.92|399.57|396.77|0
1650591070000|2022-04-22 01:31:10|399.42|396.62|399.12|396.32|399.42|396.62|399.12|396.32|0
1650591080000|2022-04-22 01:31:20|398.97|396.17|398.97|396.17|398.97|396.17|398.82|396.02|0
1650591090000|2022-04-22 01:31:30|398.67|395.87|399.27|396.47|399.27|396.47|398.67|395.87|0
1650591100000|2022-04-22 01:31:40|398.97|396.17|398.74|395.94|399.12|396.32|398.74|395.94|0
1650591110000|2022-04-22 01:31:50|398.82|396.02|398.51|395.71|398.82|396.02|398.51|395.71|0
1650591120000|2022-04-22 01:32:00|398.82|396.02|398.97|396.17|398.97|396.17|398.82|396.02|0
1650591130000|2022-04-22 01:32:10|398.74|395.94|398.66|395.86|398.82|396.02|398.66|395.86|0
1650591140000|2022-04-22 01:32:20|398.59|395.79|398.82|396.02|398.82|396.02|398.36|395.56|0
1650591150000|2022-04-22 01:32:30|398.74|395.94|398.97|396.17|398.97|396.17|398.74|395.94|0
1650591160000|2022-04-22 01:32:40|398.82|396.02|398.89|396.09|398.89|396.09|398.66|395.86|0
1650591170000|2022-04-22 01:32:50|399.27|396.47|399.27|396.47|399.27|396.47|399.19|396.39|0
1650591180000|2022-04-22 01:33:00|399.42|396.62|399.94|397.14|399.94|397.14|399.42|396.62|0
1650591190000|2022-04-22 01:33:10|400.02|397.22|400.02|397.22|400.02|397.22|400.02|397.22|0
1650591200000|2022-04-22 01:33:20|399.87|397.07|399.87|397.07|399.87|397.07|399.87|397.07|0
1650591210000|2022-04-22 01:33:30|399.79|396.99|399.79|396.99|399.79|396.99|399.72|396.92|0
1650591220000|2022-04-22 01:33:40|399.87|397.07|399.57|396.77|400.02|397.22|399.57|396.77|0
1650591230000|2022-04-22 01:33:50|399.42|396.62|399.42|396.62|399.49|396.69|399.42|396.62|0
1650591250000|2022-04-22 01:34:10|399.57|396.77|399.64|396.84|399.64|396.84|399.57|396.77|0
1650591260000|2022-04-22 01:34:20|399.57|396.77|399.64|396.84|399.72|396.92|399.57|396.77|0
1650591270000|2022-04-22 01:34:30|399.87|397.07|400.32|397.52|400.32|397.52|399.79|396.99|0
1650591280000|2022-04-22 01:34:40|400.48|397.68|400.48|397.68|400.48|397.68|400.4|397.6|0
1650591290000|2022-04-22 01:34:50|400.32|397.52|400.17|397.37|400.32|397.52|400.17|397.37|0
1650591300000|2022-04-22 01:35:00|400.32|397.52|400.78|397.98|400.93|398.13|400.32|397.52|0
1650591310000|2022-04-22 01:35:10|400.93|398.13|400.93|398.13|401.08|398.28|400.93|398.13|0
1650591320000|2022-04-22 01:35:20|401.23|398.43|400.93|398.13|401.23|398.43|400.93|398.13|0
1650591330000|2022-04-22 01:35:30|400.78|397.98|401.08|398.28|401.08|398.28|400.78|397.98|0
1650591340000|2022-04-22 01:35:40|400.78|397.98|401.38|398.58|401.38|398.58|400.78|397.98|0
1650591350000|2022-04-22 01:35:50|401.23|398.43|401.23|398.43|401.38|398.58|401.23|398.43|0
1650591360000|2022-04-22 01:36:00|401.38|398.58|401.68|398.88|401.68|398.88|401.38|398.58|0
1650591370000|2022-04-22 01:36:10|401.61|398.81|401.99|399.19|401.99|399.19|401.61|398.81|0
1650591380000|2022-04-22 01:36:20|401.84|399.04|401.84|399.04|401.84|399.04|401.84|399.04|0
1650591390000|2022-04-22 01:36:30|401.68|398.88|401.53|398.73|401.68|398.88|401.53|398.73|0
1650591400000|2022-04-22 01:36:40|401.68|398.88|401.38|398.58|401.68|398.88|401.38|398.58|0
1650591410000|2022-04-22 01:36:50|401.23|398.43|401.08|398.28|401.23|398.43|401.08|398.28|0
1650591420000|2022-04-22 01:37:00|401.38|398.58|401.23|398.43|401.38|398.58|401.23|398.43|0
1650591430000|2022-04-22 01:37:10|401.08|398.28|400.85|398.05|401.08|398.28|400.85|398.05|0
1650591440000|2022-04-22 01:37:20|400.78|397.98|400.63|397.83|400.78|397.98|400.63|397.83|0
1650591450000|2022-04-22 01:37:30|400.47|397.67|400.63|397.83|400.63|397.83|400.47|397.67|0
1650591460000|2022-04-22 01:37:40|400.62|397.82|400.47|397.67|400.62|397.82|400.47|397.67|0
1650591470000|2022-04-22 01:37:50|400.32|397.52|400.4|397.6|400.4|397.6|400.02|397.22|0
1650591480000|2022-04-22 01:38:00|400.17|397.37|399.72|396.92|400.17|397.37|399.72|396.92|0
1650591490000|2022-04-22 01:38:10|400.47|397.67|400.32|397.52|400.47|397.67|400.09|397.29|0
1650591500000|2022-04-22 01:38:20|400.47|397.67|400.32|397.52|400.47|397.67|400.32|397.52|0
1650591510000|2022-04-22 01:38:30|400.24|397.44|400.17|397.37|400.32|397.52|400.17|397.37|0
1650591520000|2022-04-22 01:38:40|400.02|397.22|400.17|397.37|400.17|397.37|400.02|397.22|0
1650591530000|2022-04-22 01:38:50|400.32|397.52|400.17|397.37|400.32|397.52|400.17|397.37|0
1650591540000|2022-04-22 01:39:00|400.02|397.22|399.87|397.07|400.02|397.22|399.87|397.07|0
1650591550000|2022-04-22 01:39:10|399.72|396.92|399.72|396.92|400.02|397.22|399.72|396.92|0
1650591560000|2022-04-22 01:39:20|399.57|396.77|399.87|397.07|399.87|397.07|399.57|396.77|0
1650591570000|2022-04-22 01:39:30|399.72|396.92|399.72|396.92|399.72|396.92|399.72|396.92|0
1650591580000|2022-04-22 01:39:40|399.57|396.77|399.57|396.77|399.57|396.77|399.57|396.77|0
1650591590000|2022-04-22 01:39:50|399.72|396.92|399.57|396.77|399.72|396.92|399.57|396.77|0
1650591600000|2022-04-22 01:40:00|399.42|396.62|399.57|396.77|399.79|396.99|399.42|396.62|0
1650591610000|2022-04-22 01:40:10|399.72|396.92|399.72|396.92|399.72|396.92|399.72|396.92|0
1650591620000|2022-04-22 01:40:20|399.87|397.07|399.87|397.07|399.87|397.07|399.57|396.77|0
1650591630000|2022-04-22 01:40:30|399.72|396.92|399.72|396.92|399.72|396.92|399.72|396.92|0
1650591640000|2022-04-22 01:40:40|399.79|396.99|399.72|396.92|399.79|396.99|399.72|396.92|0
1650591650000|2022-04-22 01:40:50|399.57|396.77|399.57|396.77|399.57|396.77|399.57|396.77|0
1650591660000|2022-04-22 01:41:00|399.64|396.84|398.96|396.16|399.64|396.84|398.96|396.16|0
1650591670000|2022-04-22 01:41:10|398.81|396.01|399.26|396.46|399.42|396.62|398.81|396.01|0
1650591680000|2022-04-22 01:41:20|399.34|396.54|399.26|396.46|399.34|396.54|399.26|396.46|0
1650591690000|2022-04-22 01:41:30|399.41|396.61|398.96|396.16|399.41|396.61|398.96|396.16|0
1650591700000|2022-04-22 01:41:40|399.26|396.46|399.34|396.54|399.34|396.54|399.26|396.46|0
1650591710000|2022-04-22 01:41:50|399.49|396.69|399.26|396.46|399.49|396.69|399.26|396.46|0
1650591720000|2022-04-22 01:42:00|399.41|396.61|399.26|396.46|399.41|396.61|399.26|396.46|0
1650591730000|2022-04-22 01:42:10|399.11|396.31|399.41|396.61|399.41|396.61|399.11|396.31|0
1650591760000|2022-04-22 01:42:40|399.26|396.46|399.26|396.46|399.26|396.46|399.11|396.31|0
1650591770000|2022-04-22 01:42:50|399.34|396.54|399.26|396.46|399.41|396.61|399.26|396.46|0
1650591780000|2022-04-22 01:43:00|399.34|396.54|399.11|396.31|399.34|396.54|399.11|396.31|0
1650591790000|2022-04-22 01:43:10|398.96|396.16|399.03|396.23|399.03|396.23|398.96|396.16|0
1650591800000|2022-04-22 01:43:20|399.11|396.31|399.03|396.23|399.11|396.31|398.96|396.16|0
1650591810000|2022-04-22 01:43:30|398.96|396.16|399.41|396.61|399.41|396.61|398.96|396.16|0
1650591820000|2022-04-22 01:43:40|399.26|396.46|399.41|396.61|399.41|396.61|399.26|396.46|0
1650591830000|2022-04-22 01:43:50|399.18|396.38|399.56|396.76|399.56|396.76|399.18|396.38|0
1650591840000|2022-04-22 01:44:00|399.41|396.61|399.41|396.61|399.41|396.61|399.34|396.54|0
1650591850000|2022-04-22 01:44:10|399.34|396.54|399.26|396.46|399.34|396.54|399.11|396.31|0
1650591860000|2022-04-22 01:44:20|399.41|396.61|399.41|396.61|399.41|396.61|399.41|396.61|0
1650591870000|2022-04-22 01:44:30|399.49|396.69|399.72|396.92|399.72|396.92|399.49|396.69|0
1650591880000|2022-04-22 01:44:40|399.56|396.76|399.56|396.76|399.56|396.76|399.56|396.76|0
1650591890000|2022-04-22 01:44:50|399.72|396.92|399.56|396.76|399.72|396.92|399.56|396.76|0
1650591900000|2022-04-22 01:45:00|399.87|397.07|399.41|396.61|399.87|397.07|399.41|396.61|0
1650591910000|2022-04-22 01:45:10|399.33|396.53|399.26|396.46|399.56|396.76|399.26|396.46|0
1650591920000|2022-04-22 01:45:20|399.56|396.76|399.56|396.76|399.64|396.84|399.56|396.76|0
1650591930000|2022-04-22 01:45:30|399.49|396.69|399.26|396.46|399.56|396.76|399.26|396.46|0
1650591940000|2022-04-22 01:45:40|399.41|396.61|399.26|396.46|399.41|396.61|399.26|396.46|0
1650591950000|2022-04-22 01:45:50|399.11|396.31|399.26|396.46|399.26|396.46|399.11|396.31|0
1650591960000|2022-04-22 01:46:00|398.96|396.16|398.66|395.86|399.03|396.23|398.66|395.86|0
1650591970000|2022-04-22 01:46:10|398.58|395.78|398.66|395.86|398.66|395.86|398.58|395.78|0
1650591980000|2022-04-22 01:46:20|398.51|395.71|398.36|395.56|398.51|395.71|398.21|395.41|0
1650591990000|2022-04-22 01:46:30|398.51|395.71|398.96|396.16|398.96|396.16|398.51|395.71|0
1650592000000|2022-04-22 01:46:40|398.81|396.01|398.81|396.01|398.81|396.01|398.81|396.01|0
1650592010000|2022-04-22 01:46:50|398.73|395.93|398.51|395.71|398.73|395.93|398.51|395.71|0
1650592020000|2022-04-22 01:47:00|398.66|395.86|398.66|395.86|398.66|395.86|398.51|395.71|0
1650592030000|2022-04-22 01:47:10|398.81|396.01|398.81|396.01|398.81|396.01|398.81|396.01|0
1650592040000|2022-04-22 01:47:20|398.66|395.86|398.96|396.16|398.96|396.16|398.66|395.86|0
1650592050000|2022-04-22 01:47:30|398.81|396.01|398.96|396.16|398.96|396.16|398.81|396.01|0
1650592060000|2022-04-22 01:47:40|398.81|396.01|399.11|396.31|399.26|396.46|398.81|396.01|0
1650592070000|2022-04-22 01:47:50|399.03|396.23|399.11|396.31|399.11|396.31|399.03|396.23|0
1650592080000|2022-04-22 01:48:00|399.26|396.46|399.41|396.61|399.41|396.61|399.26|396.46|0
1650592090000|2022-04-22 01:48:10|399.26|396.46|399.03|396.23|399.26|396.46|399.03|396.23|0
1650592100000|2022-04-22 01:48:20|398.96|396.16|398.96|396.16|398.96|396.16|398.96|396.16|0
1650592110000|2022-04-22 01:48:30|398.88|396.08|399.11|396.31|399.11|396.31|398.88|396.08|0
1650592120000|2022-04-22 01:48:40|399.18|396.38|399.56|396.76|399.56|396.76|399.18|396.38|0
1650592130000|2022-04-22 01:48:50|399.71|396.91|399.86|397.06|400.02|397.22|399.71|396.91|0
1650592140000|2022-04-22 01:49:00|400.02|397.22|399.94|397.14|400.02|397.22|399.94|397.14|0
1650592150000|2022-04-22 01:49:10|400.02|397.22|399.71|396.91|400.02|397.22|399.56|396.76|0
1650592160000|2022-04-22 01:49:20|399.86|397.06|399.94|397.14|399.94|397.14|399.71|396.91|0
1650592170000|2022-04-22 01:49:30|399.86|397.06|399.86|397.06|400.02|397.22|399.86|397.06|0
1650592180000|2022-04-22 01:49:40|400.02|397.22|400.01|397.21|400.02|397.22|399.86|397.06|0
1650592190000|2022-04-22 01:49:50|399.86|397.06|399.94|397.14|399.94|397.14|399.86|397.06|0
1650592200000|2022-04-22 01:50:00|399.86|397.06|399.71|396.91|399.86|397.06|399.56|396.76|0
1650592210000|2022-04-22 01:50:10|399.86|397.06|399.86|397.06|399.86|397.06|399.86|397.06|0
1650592220000|2022-04-22 01:50:20|400.01|397.21|399.94|397.14|400.01|397.21|399.94|397.14|0
1650592230000|2022-04-22 01:50:30|400.01|397.21|399.94|397.14|400.01|397.21|399.94|397.14|0
1650592240000|2022-04-22 01:50:40|400.01|397.21|400.32|397.52|400.32|397.52|400.01|397.21|0
1650592250000|2022-04-22 01:50:50|400.47|397.67|400.47|397.67|400.47|397.67|400.32|397.52|0
1650592260000|2022-04-22 01:51:00|400.32|397.52|400.47|397.67|400.47|397.67|400.17|397.37|0
1650592270000|2022-04-22 01:51:10|400.54|397.74|400.62|397.82|400.62|397.82|400.54|397.74|0
1650592280000|2022-04-22 01:51:20|400.77|397.97|400.77|397.97|400.84|398.04|400.77|397.97|0
1650592290000|2022-04-22 01:51:30|401.07|398.27|401.07|398.27|401.3|398.5|401.07|398.27|0
1650592300000|2022-04-22 01:51:40|401.37|398.57|401.37|398.57|401.37|398.57|401.37|398.57|0
1650592310000|2022-04-22 01:51:50|401.22|398.42|401.22|398.42|401.22|398.42|401.14|398.34|0
1650592320000|2022-04-22 01:52:00|401.07|398.27|401.22|398.42|401.3|398.5|401.07|398.27|0
1650592330000|2022-04-22 01:52:10|401.07|398.27|401.22|398.42|401.22|398.42|401.07|398.27|0
1650592340000|2022-04-22 01:52:20|401.3|398.5|401.3|398.5|401.3|398.5|401.22|398.42|0
1650592350000|2022-04-22 01:52:30|401.22|398.42|401.37|398.57|401.37|398.57|401.22|398.42|0
1650592360000|2022-04-22 01:52:40|401.22|398.42|401.22|398.42|401.22|398.42|401.22|398.42|0
1650592370000|2022-04-22 01:52:50|401.37|398.57|401.68|398.88|401.68|398.88|401.37|398.57|0
1650592380000|2022-04-22 01:53:00|401.53|398.73|401.37|398.57|401.53|398.73|401.37|398.57|0
1650592390000|2022-04-22 01:53:10|401.53|398.73|401.37|398.57|401.53|398.73|401.37|398.57|0
1650592400000|2022-04-22 01:53:20|401.3|398.5|401.22|398.42|401.3|398.5|401.22|398.42|0
1650592410000|2022-04-22 01:53:30|401.14|398.34|401.53|398.73|401.53|398.73|401.07|398.27|0
1650592420000|2022-04-22 01:53:40|401.6|398.8|401.6|398.8|401.68|398.88|401.45|398.65|0
1650592430000|2022-04-22 01:53:50|401.68|398.88|401.9|399.1|401.9|399.1|401.68|398.88|0
1650592440000|2022-04-22 01:54:00|401.98|399.18|401.83|399.03|401.98|399.18|401.83|399.03|0
1650592450000|2022-04-22 01:54:10|401.98|399.18|401.98|399.18|401.98|399.18|401.9|399.1|0
1650592460000|2022-04-22 01:54:20|402.13|399.33|402.13|399.33|402.13|399.33|402.13|399.33|0
1650592470000|2022-04-22 01:54:30|402.28|399.48|402.13|399.33|402.28|399.48|402.13|399.33|0
1650592490000|2022-04-22 01:54:50|402.28|399.48|402.43|399.63|402.43|399.63|402.28|399.48|0
1650592500000|2022-04-22 01:55:00|402.58|399.78|402.58|399.78|402.58|399.78|402.58|399.78|0
1650592510000|2022-04-22 01:55:10|402.74|399.94|402.74|399.94|402.74|399.94|402.74|399.94|0
1650592520000|2022-04-22 01:55:20|401.98|399.18|401.83|399.03|401.98|399.18|401.68|398.88|0
1650592530000|2022-04-22 01:55:30|401.98|399.18|401.83|399.03|402.13|399.33|401.83|399.03|0
1650592540000|2022-04-22 01:55:40|401.68|398.88|401.52|398.72|401.83|399.03|401.52|398.72|0
1650592550000|2022-04-22 01:55:50|401.68|398.88|401.68|398.88|401.68|398.88|401.68|398.88|0
1650592560000|2022-04-22 01:56:00|401.52|398.72|401.52|398.72|401.52|398.72|401.52|398.72|0
1650592570000|2022-04-22 01:56:10|401.68|398.88|401.52|398.72|401.68|398.88|401.52|398.72|0
1650592580000|2022-04-22 01:56:20|401.45|398.65|401.52|398.72|401.52|398.72|401.45|398.65|0
1650592610000|2022-04-22 01:56:50|401.37|398.57|401.37|398.57|401.37|398.57|401.37|398.57|0
1650592620000|2022-04-22 01:57:00|401.52|398.72|401.52|398.72|401.67|398.87|401.52|398.72|0
1650592630000|2022-04-22 01:57:10|401.37|398.57|401.52|398.72|401.52|398.72|401.37|398.57|0
1650592650000|2022-04-22 01:57:30|401.67|398.87|401.52|398.72|401.67|398.87|401.52|398.72|0
1650592660000|2022-04-22 01:57:40|401.98|399.18|401.98|399.18|401.98|399.18|401.98|399.18|0
1650592670000|2022-04-22 01:57:50|401.83|399.03|401.98|399.18|401.98|399.18|401.83|399.03|0
1650592680000|2022-04-22 01:58:00|401.83|399.03|401.98|399.18|401.98|399.18|401.83|399.03|0
1650592690000|2022-04-22 01:58:10|402.13|399.33|402.13|399.33|402.13|399.33|402.13|399.33|0
1650592700000|2022-04-22 01:58:20|402.28|399.48|402.58|399.78|402.58|399.78|402.28|399.48|0
1650592710000|2022-04-22 01:58:30|402.89|400.09|402.96|400.16|403.04|400.24|402.89|400.09|0
1650592720000|2022-04-22 01:58:40|403.04|400.24|402.89|400.09|403.04|400.24|402.89|400.09|0
1650592730000|2022-04-22 01:58:50|402.73|399.93|402.43|399.63|402.73|399.93|402.28|399.48|0
1650592750000|2022-04-22 01:59:10|402.58|399.78|402.43|399.63|402.58|399.78|402.28|399.48|0
1650592760000|2022-04-22 01:59:20|402.28|399.48|402.28|399.48|402.28|399.48|402.13|399.33|0
1650592770000|2022-04-22 01:59:30|402.13|399.33|402.73|399.93|402.73|399.93|402.13|399.33|0
1650592780000|2022-04-22 01:59:40|402.65|399.85|402.58|399.78|402.65|399.85|402.58|399.78|0
1650592790000|2022-04-22 01:59:50|402.73|399.93|402.58|399.78|402.73|399.93|402.58|399.78|0
1650592800000|2022-04-22 02:00:00|402.73|399.93|402.89|400.09|402.89|400.09|402.73|399.93|0
1650592810000|2022-04-22 02:00:10|402.81|400.01|402.81|400.01|402.81|400.01|402.81|400.01|0
1650592820000|2022-04-22 02:00:20|402.58|399.78|402.5|399.7|402.58|399.78|402.5|399.7|0
1650592830000|2022-04-22 02:00:30|402.43|399.63|402.28|399.48|402.43|399.63|402.28|399.48|0
1650592840000|2022-04-22 02:00:40|402.43|399.63|402.28|399.48|402.43|399.63|402.28|399.48|0
1650592850000|2022-04-22 02:00:50|401.82|399.02|401.67|398.87|401.82|399.02|401.67|398.87|0
1650592860000|2022-04-22 02:01:00|401.52|398.72|401.52|398.72|401.52|398.72|401.52|398.72|0
1650592870000|2022-04-22 02:01:10|401.82|399.02|402.13|399.33|402.13|399.33|401.67|398.87|0
1650592880000|2022-04-22 02:01:20|401.98|399.18|402.13|399.33|402.28|399.48|401.98|399.18|0
1650592890000|2022-04-22 02:01:30|402.28|399.48|402.28|399.48|402.28|399.48|402.28|399.48|0
1650592900000|2022-04-22 02:01:40|402.13|399.33|402.28|399.48|402.28|399.48|402.13|399.33|0
1650592910000|2022-04-22 02:01:50|402.43|399.63|402.73|399.93|402.88|400.08|402.43|399.63|0
1650592920000|2022-04-22 02:02:00|402.43|399.63|402.73|399.93|402.73|399.93|402.43|399.63|0
1650592930000|2022-04-22 02:02:10|403.19|400.39|402.73|399.93|403.34|400.54|402.73|399.93|0
1650592940000|2022-04-22 02:02:20|402.58|399.78|402.28|399.48|402.58|399.78|402.28|399.48|0
1650592950000|2022-04-22 02:02:30|402.13|399.33|402.43|399.63|402.43|399.63|402.13|399.33|0
1650592960000|2022-04-22 02:02:40|402.28|399.48|402.28|399.48|402.43|399.63|402.28|399.48|0
1650592970000|2022-04-22 02:02:50|402.43|399.63|402.58|399.78|402.58|399.78|402.43|399.63|0
1650592980000|2022-04-22 02:03:00|402.88|400.08|402.58|399.78|402.88|400.08|402.58|399.78|0
1650592990000|2022-04-22 02:03:10|402.73|399.93|402.73|399.93|402.73|399.93|402.73|399.93|0
1650593000000|2022-04-22 02:03:20|402.58|399.78|403.04|400.24|403.04|400.24|402.58|399.78|0
1650593010000|2022-04-22 02:03:30|402.88|400.08|403.04|400.24|403.04|400.24|402.88|400.08|0
1650593020000|2022-04-22 02:03:40|403.19|400.39|402.8|400|403.19|400.39|402.8|400|0
1650593030000|2022-04-22 02:03:50|402.73|399.93|402.88|400.08|403.04|400.24|402.73|399.93|0
1650593040000|2022-04-22 02:04:00|403.19|400.39|403.19|400.39|403.19|400.39|403.19|400.39|0
1650593050000|2022-04-22 02:04:10|403.34|400.54|403.79|400.99|403.79|400.99|403.34|400.54|0
1650593060000|2022-04-22 02:04:20|403.49|400.69|403.34|400.54|403.49|400.69|403.34|400.54|0
1650593070000|2022-04-22 02:04:30|403.19|400.39|402.88|400.08|403.19|400.39|402.88|400.08|0
1650593080000|2022-04-22 02:04:40|403.03|400.23|402.88|400.08|403.03|400.23|402.73|399.93|0
1650593090000|2022-04-22 02:04:50|403.03|400.23|403.03|400.23|403.03|400.23|403.03|400.23|0
1650593100000|2022-04-22 02:05:00|403.19|400.39|403.19|400.39|403.19|400.39|403.19|400.39|0
1650593110000|2022-04-22 02:05:10|403.03|400.23|403.03|400.23|403.19|400.39|403.03|400.23|0
1650593140000|2022-04-22 02:05:40|403.19|400.39|403.19|400.39|403.19|400.39|403.19|400.39|0
1650593150000|2022-04-22 02:05:50|403.34|400.54|403.19|400.39|403.34|400.54|403.19|400.39|0
1650593160000|2022-04-22 02:06:00|403.26|400.46|403.34|400.54|403.34|400.54|403.19|400.39|0
1650593170000|2022-04-22 02:06:10|403.49|400.69|403.49|400.69|403.49|400.69|403.34|400.54|0
1650593180000|2022-04-22 02:06:20|403.64|400.84|403.79|400.99|403.79|400.99|403.64|400.84|0
1650593190000|2022-04-22 02:06:30|403.64|400.84|403.64|400.84|403.79|400.99|403.64|400.84|0
1650593200000|2022-04-22 02:06:40|403.71|400.91|403.49|400.69|403.71|400.91|403.49|400.69|0
1650593210000|2022-04-22 02:06:50|403.64|400.84|403.64|400.84|403.64|400.84|403.64|400.84|0
1650593220000|2022-04-22 02:07:00|403.79|400.99|403.71|400.91|403.79|400.99|403.64|400.84|0
1650593230000|2022-04-22 02:07:10|403.79|400.99|403.79|400.99|403.79|400.99|403.71|400.91|0
1650593240000|2022-04-22 02:07:20|403.94|401.14|403.94|401.14|403.94|401.14|403.94|401.14|0
1650593260000|2022-04-22 02:07:40|404.1|401.3|403.79|400.99|404.1|401.3|403.79|400.99|0
1650593270000|2022-04-22 02:07:50|403.86|401.06|403.86|401.06|403.86|401.06|403.86|401.06|0
1650593280000|2022-04-22 02:08:00|404.1|401.3|404.1|401.3|404.1|401.3|403.94|401.14|0
1650593290000|2022-04-22 02:08:10|404.4|401.6|404.7|401.9|404.7|401.9|404.4|401.6|0
1650593300000|2022-04-22 02:08:20|404.62|401.82|404.85|402.05|404.85|402.05|404.62|401.82|0
1650593310000|2022-04-22 02:08:30|405.16|402.36|404.85|402.05|405.16|402.36|404.85|402.05|0
1650593320000|2022-04-22 02:08:40|404.7|401.9|404.25|401.45|404.7|401.9|404.25|401.45|0
1650593330000|2022-04-22 02:08:50|404.17|401.37|404.09|401.29|404.17|401.37|404.09|401.29|0
1650593340000|2022-04-22 02:09:00|404.25|401.45|404.17|401.37|404.25|401.45|404.09|401.29|0
1650593350000|2022-04-22 02:09:10|404.09|401.29|404.09|401.29|404.25|401.45|404.09|401.29|0
1650593360000|2022-04-22 02:09:20|403.94|401.14|403.94|401.14|403.94|401.14|403.94|401.14|0
1650593370000|2022-04-22 02:09:30|403.79|400.99|403.79|400.99|403.79|400.99|403.79|400.99|0
1650593380000|2022-04-22 02:09:40|404.02|401.22|403.94|401.14|404.02|401.22|403.94|401.14|0
1650593390000|2022-04-22 02:09:50|404.09|401.29|404.4|401.6|404.4|401.6|404.09|401.29|0
1650593400000|2022-04-22 02:10:00|404.32|401.52|404.62|401.82|404.7|401.9|404.32|401.52|0
1650593410000|2022-04-22 02:10:10|404.4|401.6|404.4|401.6|404.4|401.6|404.25|401.45|0
1650593430000|2022-04-22 02:10:30|404.55|401.75|404.62|401.82|404.62|401.82|404.55|401.75|0
1650593440000|2022-04-22 02:10:40|404.55|401.75|404.55|401.75|404.7|401.9|404.55|401.75|0
1650593450000|2022-04-22 02:10:50|404.4|401.6|404.55|401.75|404.55|401.75|404.4|401.6|0
1650593460000|2022-04-22 02:11:00|404.47|401.67|404.4|401.6|404.47|401.67|404.4|401.6|0
1650593470000|2022-04-22 02:11:10|404.55|401.75|404.4|401.6|404.55|401.75|404.4|401.6|0
1650593480000|2022-04-22 02:11:20|404.32|401.52|404.09|401.29|404.32|401.52|404.09|401.29|0
1650593490000|2022-04-22 02:11:30|404.01|401.21|404.25|401.45|404.25|401.45|404.01|401.21|0
1650593500000|2022-04-22 02:11:40|404.09|401.29|403.94|401.14|404.09|401.29|403.94|401.14|0
1650593530000|2022-04-22 02:12:10|403.86|401.06|403.79|400.99|403.94|401.14|403.79|400.99|0
1650593540000|2022-04-22 02:12:20|403.64|400.84|403.64|400.84|403.79|400.99|403.64|400.84|0
1650593550000|2022-04-22 02:12:30|403.49|400.69|403.18|400.38|403.49|400.69|403.18|400.38|0
1650593560000|2022-04-22 02:12:40|403.33|400.53|403.18|400.38|403.33|400.53|403.18|400.38|0
1650593570000|2022-04-22 02:12:50|403.1|400.3|403.03|400.23|403.1|400.3|403.03|400.23|0
1650593580000|2022-04-22 02:13:00|403.18|400.38|403.33|400.53|403.33|400.53|403.03|400.23|0
1650593590000|2022-04-22 02:13:10|403.18|400.38|403.33|400.53|403.33|400.53|403.18|400.38|0
1650593600000|2022-04-22 02:13:20|403.41|400.61|403.33|400.53|403.41|400.61|403.33|400.53|0
1650593610000|2022-04-22 02:13:30|403.18|400.38|403.33|400.53|403.33|400.53|403.18|400.38|0
1650593630000|2022-04-22 02:13:50|403.49|400.69|403.49|400.69|403.49|400.69|403.49|400.69|0
1650593650000|2022-04-22 02:14:10|403.33|400.53|403.33|400.53|403.33|400.53|403.25|400.45|0
1650593670000|2022-04-22 02:14:30|403.49|400.69|403.33|400.53|403.49|400.69|403.33|400.53|0
1650593680000|2022-04-22 02:14:40|403.49|400.69|403.48|400.68|403.49|400.69|403.41|400.61|0
1650593690000|2022-04-22 02:14:50|403.64|400.84|403.64|400.84|403.64|400.84|403.64|400.84|0
1650593700000|2022-04-22 02:15:00|403.79|400.99|403.64|400.84|403.79|400.99|403.64|400.84|0
1650593710000|2022-04-22 02:15:10|403.48|400.68|403.64|400.84|403.64|400.84|403.48|400.68|0
1650593720000|2022-04-22 02:15:20|403.79|400.99|403.79|400.99|403.79|400.99|403.79|400.99|0
1650593730000|2022-04-22 02:15:30|403.71|400.91|403.79|400.99|403.79|400.99|403.71|400.91|0
1650593750000|2022-04-22 02:15:50|403.71|400.91|403.71|400.91|403.71|400.91|403.71|400.91|0
1650593760000|2022-04-22 02:16:00|403.64|400.84|403.25|400.45|403.64|400.84|403.25|400.45|0
1650593770000|2022-04-22 02:16:10|403.33|400.53|403.18|400.38|403.33|400.53|403.18|400.38|0
1650593790000|2022-04-22 02:16:30|403.25|400.45|403.41|400.61|403.48|400.68|403.25|400.45|0
1650593800000|2022-04-22 02:16:40|403.48|400.68|403.79|400.99|403.79|400.99|403.48|400.68|0
1650593810000|2022-04-22 02:16:50|403.64|400.84|403.48|400.68|403.64|400.84|403.48|400.68|0
1650593820000|2022-04-22 02:17:00|403.64|400.84|403.48|400.68|403.64|400.84|403.48|400.68|0
1650593830000|2022-04-22 02:17:10|403.64|400.84|403.64|400.84|403.64|400.84|403.64|400.84|0
1650593840000|2022-04-22 02:17:20|403.48|400.68|403.64|400.84|403.64|400.84|403.48|400.68|0
1650593860000|2022-04-22 02:17:40|403.79|400.99|403.79|400.99|403.79|400.99|403.64|400.84|0
1650593870000|2022-04-22 02:17:50|403.64|400.84|403.64|400.84|403.64|400.84|403.64|400.84|0
1650593880000|2022-04-22 02:18:00|403.79|400.99|403.64|400.84|403.79|400.99|403.64|400.84|0
1650593890000|2022-04-22 02:18:10|403.4|400.6|403.4|400.6|403.4|400.6|403.4|400.6|0
1650593900000|2022-04-22 02:18:20|403.33|400.53|403.33|400.53|403.48|400.68|403.33|400.53|0
1650593910000|2022-04-22 02:18:30|403.4|400.6|403.4|400.6|403.4|400.6|403.4|400.6|0
1650593920000|2022-04-22 02:18:40|403.48|400.68|403.4|400.6|403.48|400.68|403.4|400.6|0
1650593930000|2022-04-22 02:18:50|403.48|400.68|403.63|400.83|403.63|400.83|403.48|400.68|0
1650593940000|2022-04-22 02:19:00|403.79|400.99|403.94|401.14|403.94|401.14|403.79|400.99|0
1650593960000|2022-04-22 02:19:20|403.79|400.99|403.79|400.99|403.79|400.99|403.79|400.99|0
1650593970000|2022-04-22 02:19:30|403.94|401.14|403.94|401.14|403.94|401.14|403.94|401.14|0
1650593980000|2022-04-22 02:19:40|404.09|401.29|404.09|401.29|404.09|401.29|404.09|401.29|0
1650593990000|2022-04-22 02:19:50|403.94|401.14|403.79|400.99|403.94|401.14|403.79|400.99|0
1650594000000|2022-04-22 02:20:00|403.86|401.06|403.63|400.83|403.86|401.06|403.63|400.83|0
1650594010000|2022-04-22 02:20:10|403.79|400.99|403.79|400.99|403.86|401.06|403.79|400.99|0
1650594020000|2022-04-22 02:20:20|403.86|401.06|403.94|401.14|403.94|401.14|403.86|401.06|0
1650594030000|2022-04-22 02:20:30|404.09|401.29|404.09|401.29|404.09|401.29|404.09|401.29|0
1650594040000|2022-04-22 02:20:40|403.94|401.14|403.94|401.14|403.94|401.14|403.94|401.14|0
1650594050000|2022-04-22 02:20:50|403.79|400.99|403.79|400.99|403.79|400.99|403.79|400.99|0
1650594060000|2022-04-22 02:21:00|403.86|401.06|403.94|401.14|403.94|401.14|403.79|400.99|0
1650594070000|2022-04-22 02:21:10|404.09|401.29|404.09|401.29|404.09|401.29|404.09|401.29|0
1650594100000|2022-04-22 02:21:40|403.94|401.14|403.94|401.14|403.94|401.14|403.94|401.14|0
1650594110000|2022-04-22 02:21:50|404.09|401.29|404.16|401.36|404.16|401.36|404.09|401.29|0
1650594120000|2022-04-22 02:22:00|404.24|401.44|404.09|401.29|404.24|401.44|404.09|401.29|0
1650594130000|2022-04-22 02:22:10|403.94|401.14|403.94|401.14|404.01|401.21|403.94|401.14|0
1650594140000|2022-04-22 02:22:20|404.01|401.21|404.01|401.21|404.01|401.21|403.94|401.14|0
1650594150000|2022-04-22 02:22:30|403.94|401.14|403.63|400.83|403.94|401.14|403.63|400.83|0
1650594160000|2022-04-22 02:22:40|403.48|400.68|403.63|400.83|403.63|400.83|403.48|400.68|0
1650594170000|2022-04-22 02:22:50|403.55|400.75|403.63|400.83|403.63|400.83|403.55|400.75|0
1650594180000|2022-04-22 02:23:00|403.71|400.91|403.55|400.75|403.71|400.91|403.55|400.75|0
1650594190000|2022-04-22 02:23:10|403.63|400.83|403.78|400.98|403.78|400.98|403.63|400.83|0
1650594200000|2022-04-22 02:23:20|403.63|400.83|403.63|400.83|403.63|400.83|403.63|400.83|0
1650594210000|2022-04-22 02:23:30|403.55|400.75|403.63|400.83|403.63|400.83|403.55|400.75|0
1650594220000|2022-04-22 02:23:40|403.78|400.98|403.63|400.83|403.78|400.98|403.63|400.83|0
1650594230000|2022-04-22 02:23:50|403.48|400.68|403.48|400.68|403.48|400.68|403.48|400.68|0
1650594240000|2022-04-22 02:24:00|403.63|400.83|403.55|400.75|403.63|400.83|403.55|400.75|0
1650594250000|2022-04-22 02:24:10|403.48|400.68|403.48|400.68|403.55|400.75|403.48|400.68|0
1650594260000|2022-04-22 02:24:20|403.18|400.38|403.03|400.23|403.18|400.38|403.03|400.23|0
1650594270000|2022-04-22 02:24:30|402.87|400.07|403.03|400.23|403.03|400.23|402.87|400.07|0
1650594280000|2022-04-22 02:24:40|403.18|400.38|402.95|400.15|403.18|400.38|402.95|400.15|0
1650594290000|2022-04-22 02:24:50|403.03|400.23|402.87|400.07|403.03|400.23|402.87|400.07|0
1650594300000|2022-04-22 02:25:00|403.03|400.23|402.72|399.92|403.03|400.23|402.72|399.92|0
1650594310000|2022-04-22 02:25:10|402.57|399.77|402.72|399.92|402.72|399.92|402.57|399.77|0
1650594320000|2022-04-22 02:25:20|402.87|400.07|403.03|400.23|403.03|400.23|402.72|399.92|0
1650594330000|2022-04-22 02:25:30|403.02|400.22|402.95|400.15|403.02|400.22|402.95|400.15|0
1650594340000|2022-04-22 02:25:40|403.02|400.22|403.33|400.53|403.33|400.53|403.02|400.22|0
1650594350000|2022-04-22 02:25:50|403.18|400.38|403.33|400.53|403.33|400.53|403.18|400.38|0
1650594360000|2022-04-22 02:26:00|403.4|400.6|403.48|400.68|403.48|400.68|403.4|400.6|0
1650594370000|2022-04-22 02:26:10|403.55|400.75|403.63|400.83|403.63|400.83|403.55|400.75|0
1650594380000|2022-04-22 02:26:20|403.48|400.68|403.33|400.53|403.48|400.68|403.33|400.53|0
1650594390000|2022-04-22 02:26:30|403.18|400.38|403.18|400.38|403.18|400.38|403.18|400.38|0
1650594400000|2022-04-22 02:26:40|403.02|400.22|403.33|400.53|403.33|400.53|403.02|400.22|0
1650594410000|2022-04-22 02:26:50|403.18|400.38|403.1|400.3|403.18|400.38|403.02|400.22|0
1650594420000|2022-04-22 02:27:00|403.02|400.22|403.02|400.22|403.18|400.38|403.02|400.22|0
1650594430000|2022-04-22 02:27:10|403.1|400.3|403.02|400.22|403.1|400.3|403.02|400.22|0
1650594440000|2022-04-22 02:27:20|403.18|400.38|403.02|400.22|403.18|400.38|403.02|400.22|0
1650594460000|2022-04-22 02:27:40|403.18|400.38|403.02|400.22|403.18|400.38|403.02|400.22|0
1650594470000|2022-04-22 02:27:50|402.87|400.07|403.02|400.22|403.02|400.22|402.87|400.07|0
1650594480000|2022-04-22 02:28:00|403.18|400.38|403.48|400.68|403.48|400.68|403.18|400.38|0
1650594490000|2022-04-22 02:28:10|403.33|400.53|403.33|400.53|403.33|400.53|403.33|400.53|0
1650594500000|2022-04-22 02:28:20|403.1|400.3|403.18|400.38|403.18|400.38|403.02|400.22|0
1650594510000|2022-04-22 02:28:30|403.02|400.22|403.02|400.22|403.02|400.22|403.02|400.22|0
1650594530000|2022-04-22 02:28:50|403.1|400.3|403.18|400.38|403.18|400.38|403.1|400.3|0
1650594540000|2022-04-22 02:29:00|403.17|400.37|403.25|400.45|403.33|400.53|403.17|400.37|0
1650594550000|2022-04-22 02:29:10|403.33|400.53|403.17|400.37|403.33|400.53|403.17|400.37|0
1650594560000|2022-04-22 02:29:20|403.33|400.53|403.48|400.68|403.48|400.68|403.33|400.53|0
1650594570000|2022-04-22 02:29:30|403.4|400.6|403.48|400.68|403.48|400.68|403.4|400.6|0
1650594580000|2022-04-22 02:29:40|403.33|400.53|403.33|400.53|403.48|400.68|403.33|400.53|0
1650594590000|2022-04-22 02:29:50|403.17|400.37|403.17|400.37|403.17|400.37|403.17|400.37|0
1650594600000|2022-04-22 02:30:00|403.33|400.53|403.48|400.68|403.48|400.68|403.33|400.53|0
1650594610000|2022-04-22 02:30:10|403.33|400.53|403.25|400.45|403.33|400.53|403.17|400.37|0
1650594620000|2022-04-22 02:30:20|403.17|400.37|403.1|400.3|403.17|400.37|403.02|400.22|0
1650594630000|2022-04-22 02:30:30|403.17|400.37|403.02|400.22|403.17|400.37|403.02|400.22|0
1650594640000|2022-04-22 02:30:40|402.94|400.14|403.02|400.22|403.02|400.22|402.94|400.14|0
1650594650000|2022-04-22 02:30:50|402.94|400.14|403.02|400.22|403.02|400.22|402.94|400.14|0
1650594680000|2022-04-22 02:31:20|402.94|400.14|402.87|400.07|402.94|400.14|402.87|400.07|0
1650594690000|2022-04-22 02:31:30|402.72|399.92|402.72|399.92|402.72|399.92|402.72|399.92|0
1650594700000|2022-04-22 02:31:40|402.87|400.07|402.79|399.99|403.02|400.22|402.72|399.92|0
1650594710000|2022-04-22 02:31:50|402.72|399.92|402.72|399.92|402.72|399.92|402.57|399.77|0
1650594720000|2022-04-22 02:32:00|402.57|399.77|402.57|399.77|402.57|399.77|402.57|399.77|0
1650594730000|2022-04-22 02:32:10|402.42|399.62|402.42|399.62|402.42|399.62|402.42|399.62|0
1650594740000|2022-04-22 02:32:20|402.11|399.31|402.49|399.69|402.49|399.69|402.11|399.31|0
1650594750000|2022-04-22 02:32:30|402.42|399.62|402.72|399.92|402.72|399.92|402.42|399.62|0
1650594760000|2022-04-22 02:32:40|402.87|400.07|402.79|399.99|402.87|400.07|402.79|399.99|0
1650594770000|2022-04-22 02:32:50|402.72|399.92|402.72|399.92|402.72|399.92|402.72|399.92|0
1650594780000|2022-04-22 02:33:00|402.87|400.07|402.87|400.07|402.87|400.07|402.87|400.07|0
1650594790000|2022-04-22 02:33:10|403.02|400.22|403.02|400.22|403.09|400.29|403.02|400.22|0
1650594800000|2022-04-22 02:33:20|402.87|400.07|402.72|399.92|402.87|400.07|402.72|399.92|0
1650594810000|2022-04-22 02:33:30|402.57|399.77|402.57|399.77|402.57|399.77|402.57|399.77|0
1650594820000|2022-04-22 02:33:40|402.41|399.61|402.79|399.99|402.79|399.99|402.41|399.61|0
1650594830000|2022-04-22 02:33:50|402.87|400.07|402.87|400.07|403.02|400.22|402.87|400.07|0
1650594840000|2022-04-22 02:34:00|402.94|400.14|403.17|400.37|403.17|400.37|402.94|400.14|0
1650594860000|2022-04-22 02:34:20|403.32|400.52|403.32|400.52|403.32|400.52|403.32|400.52|0
1650594870000|2022-04-22 02:34:30|403.09|400.29|403.17|400.37|403.17|400.37|403.09|400.29|0
1650594880000|2022-04-22 02:34:40|403.32|400.52|403.48|400.68|403.63|400.83|403.32|400.52|0
1650594890000|2022-04-22 02:34:50|403.32|400.52|403.48|400.68|403.48|400.68|403.32|400.52|0
1650594900000|2022-04-22 02:35:00|403.32|400.52|403.32|400.52|403.32|400.52|403.17|400.37|0
1650594920000|2022-04-22 02:35:20|403.48|400.68|403.48|400.68|403.48|400.68|403.48|400.68|0
1650594930000|2022-04-22 02:35:30|403.32|400.52|403.48|400.68|403.48|400.68|403.32|400.52|0
1650594940000|2022-04-22 02:35:40|403.63|400.83|403.63|400.83|403.63|400.83|403.63|400.83|0
1650594950000|2022-04-22 02:35:50|403.48|400.68|403.48|400.68|403.48|400.68|403.48|400.68|0
1650594960000|2022-04-22 02:36:00|403.32|400.52|403.4|400.6|403.48|400.68|403.32|400.52|0
1650594970000|2022-04-22 02:36:10|403.48|400.68|403.47|400.67|403.55|400.75|403.47|400.67|0
1650594980000|2022-04-22 02:36:20|403.55|400.75|403.63|400.83|403.63|400.83|403.55|400.75|0
1650595000000|2022-04-22 02:36:40|403.47|400.67|403.47|400.67|403.47|400.67|403.47|400.67|0
1650595010000|2022-04-22 02:36:50|403.63|400.83|403.63|400.83|403.93|401.13|403.63|400.83|0
1650595020000|2022-04-22 02:37:00|403.7|400.9|403.93|401.13|403.93|401.13|403.7|400.9|0
1650595030000|2022-04-22 02:37:10|403.78|400.98|404.08|401.28|404.08|401.28|403.78|400.98|0
1650595040000|2022-04-22 02:37:20|404.23|401.43|404.23|401.43|404.23|401.43|404.23|401.43|0
1650595050000|2022-04-22 02:37:30|404.39|401.59|404.54|401.74|404.69|401.89|404.39|401.59|0
1650595060000|2022-04-22 02:37:40|404.69|401.89|404.54|401.74|404.69|401.89|404.54|401.74|0
1650595070000|2022-04-22 02:37:50|404.31|401.51|404.38|401.58|404.38|401.58|404.23|401.43|0
1650595080000|2022-04-22 02:38:00|404.54|401.74|404.23|401.43|404.54|401.74|404.23|401.43|0
1650595090000|2022-04-22 02:38:10|404.38|401.58|404.23|401.43|404.38|401.58|404.23|401.43|0
1650595100000|2022-04-22 02:38:20|404.38|401.58|404.38|401.58|404.38|401.58|404.38|401.58|0
1650595110000|2022-04-22 02:38:30|404.23|401.43|404.54|401.74|404.54|401.74|404.23|401.43|0
1650595120000|2022-04-22 02:38:40|404.46|401.66|404.38|401.58|404.46|401.66|404.38|401.58|0
1650595130000|2022-04-22 02:38:50|404.23|401.43|404.23|401.43|404.38|401.58|404.23|401.43|0
1650595150000|2022-04-22 02:39:10|404.38|401.58|404.23|401.43|404.38|401.58|404.23|401.43|0
1650595160000|2022-04-22 02:39:20|403.93|401.13|404.08|401.28|404.08|401.28|403.93|401.13|0
1650595180000|2022-04-22 02:39:40|404|401.2|404|401.2|404.08|401.28|404|401.2|0
1650595190000|2022-04-22 02:39:50|404.08|401.28|403.93|401.13|404.08|401.28|403.93|401.13|0
1650595200000|2022-04-22 02:40:00|404|401.2|403.93|401.13|404|401.2|403.93|401.13|0
1650595210000|2022-04-22 02:40:10|404.08|401.28|404|401.2|404.08|401.28|403.93|401.13|0
1650595220000|2022-04-22 02:40:20|403.93|401.13|404.08|401.28|404.08|401.28|403.93|401.13|0
1650595230000|2022-04-22 02:40:30|403.93|401.13|404.08|401.28|404.08|401.28|403.93|401.13|0
1650595250000|2022-04-22 02:40:50|403.85|401.05|403.78|400.98|403.85|401.05|403.78|400.98|0
1650595260000|2022-04-22 02:41:00|403.7|400.9|403.62|400.82|403.7|400.9|403.62|400.82|0
1650595270000|2022-04-22 02:41:10|403.55|400.75|403.32|400.52|403.55|400.75|403.32|400.52|0
1650595280000|2022-04-22 02:41:20|403.17|400.37|403.17|400.37|403.17|400.37|403.02|400.22|0
1650595290000|2022-04-22 02:41:30|403.02|400.22|403.02|400.22|403.02|400.22|403.02|400.22|0
1650595300000|2022-04-22 02:41:40|402.87|400.07|402.71|399.91|402.87|400.07|402.71|399.91|0
1650595310000|2022-04-22 02:41:50|402.87|400.07|402.87|400.07|402.87|400.07|402.71|399.91|0
1650595320000|2022-04-22 02:42:00|403.02|400.22|403.02|400.22|403.17|400.37|403.02|400.22|0
1650595330000|2022-04-22 02:42:10|403.09|400.29|402.87|400.07|403.09|400.29|402.87|400.07|0
1650595340000|2022-04-22 02:42:20|403.02|400.22|403.02|400.22|403.02|400.22|403.02|400.22|0
1650595350000|2022-04-22 02:42:30|403.17|400.37|403.39|400.59|403.39|400.59|403.17|400.37|0
1650595360000|2022-04-22 02:42:40|403.17|400.37|402.87|400.07|403.17|400.37|402.87|400.07|0
1650595370000|2022-04-22 02:42:50|403.02|400.22|403.17|400.37|403.17|400.37|403.02|400.22|0
1650595380000|2022-04-22 02:43:00|403.32|400.52|403.32|400.52|403.32|400.52|403.32|400.52|0
1650595390000|2022-04-22 02:43:10|403.17|400.37|403.24|400.44|403.24|400.44|403.17|400.37|0
1650595400000|2022-04-22 02:43:20|403.32|400.52|403.32|400.52|403.32|400.52|403.32|400.52|0
1650595410000|2022-04-22 02:43:30|403.47|400.67|403.32|400.52|403.47|400.67|403.32|400.52|0
1650595430000|2022-04-22 02:43:50|403.24|400.44|403.17|400.37|403.24|400.44|403.17|400.37|0
1650595440000|2022-04-22 02:44:00|403.32|400.52|403.32|400.52|403.39|400.59|403.32|400.52|0
1650595450000|2022-04-22 02:44:10|403.17|400.37|403.32|400.52|403.32|400.52|403.17|400.37|0
1650595460000|2022-04-22 02:44:20|403.17|400.37|403.17|400.37|403.17|400.37|403.17|400.37|0
1650595470000|2022-04-22 02:44:30|403.32|400.52|403.17|400.37|403.32|400.52|403.17|400.37|0
1650595480000|2022-04-22 02:44:40|403.32|400.52|403.47|400.67|403.62|400.82|403.32|400.52|0
1650595490000|2022-04-22 02:44:50|403.32|400.52|403.32|400.52|403.32|400.52|403.32|400.52|0
1650595500000|2022-04-22 02:45:00|403.17|400.37|403.17|400.37|403.32|400.52|403.17|400.37|0
1650595510000|2022-04-22 02:45:10|403.32|400.52|403.47|400.67|403.47|400.67|403.32|400.52|0
1650595520000|2022-04-22 02:45:20|403.62|400.82|403.62|400.82|403.62|400.82|403.62|400.82|0
1650595530000|2022-04-22 02:45:30|403.47|400.67|403.47|400.67|403.62|400.82|403.47|400.67|0
1650595540000|2022-04-22 02:45:40|403.32|400.52|403.32|400.52|403.32|400.52|403.32|400.52|0
1650595550000|2022-04-22 02:45:50|403.17|400.37|403.32|400.52|403.32|400.52|403.17|400.37|0
1650595560000|2022-04-22 02:46:00|403.17|400.37|403.17|400.37|403.32|400.52|403.17|400.37|0
1650595570000|2022-04-22 02:46:10|403.24|400.44|403.02|400.22|403.24|400.44|403.02|400.22|0
1650595580000|2022-04-22 02:46:20|402.86|400.06|402.41|399.61|402.86|400.06|402.41|399.61|0
1650595590000|2022-04-22 02:46:30|402.56|399.76|402.41|399.61|402.56|399.76|402.41|399.61|0
1650595600000|2022-04-22 02:46:40|402.56|399.76|402.26|399.46|402.56|399.76|402.26|399.46|0
1650595610000|2022-04-22 02:46:50|402.41|399.61|402.26|399.46|402.41|399.61|402.26|399.46|0
1650595620000|2022-04-22 02:47:00|402.41|399.61|402.41|399.61|402.41|399.61|402.26|399.46|0
1650595650000|2022-04-22 02:47:30|402.26|399.46|402.11|399.31|402.26|399.46|402.11|399.31|0
1650595660000|2022-04-22 02:47:40|402.18|399.38|402.26|399.46|402.26|399.46|402.11|399.31|0
1650595670000|2022-04-22 02:47:50|402.18|399.38|402.26|399.46|402.26|399.46|402.18|399.38|0
1650595680000|2022-04-22 02:48:00|402.41|399.61|402.41|399.61|402.41|399.61|402.41|399.61|0
1650595700000|2022-04-22 02:48:20|402.56|399.76|402.56|399.76|402.56|399.76|402.56|399.76|0
1650595710000|2022-04-22 02:48:30|402.48|399.68|402.56|399.76|402.56|399.76|402.48|399.68|0
1650595720000|2022-04-22 02:48:40|402.71|399.91|402.71|399.91|402.71|399.91|402.71|399.91|0
1650595730000|2022-04-22 02:48:50|402.56|399.76|402.71|399.91|402.71|399.91|402.56|399.76|0
1650595740000|2022-04-22 02:49:00|402.78|399.98|402.78|399.98|402.86|400.06|402.78|399.98|0
1650595750000|2022-04-22 02:49:10|402.86|400.06|403.32|400.52|403.32|400.52|402.86|400.06|0
1650595760000|2022-04-22 02:49:20|403.24|400.44|403.17|400.37|403.32|400.52|403.17|400.37|0
1650595770000|2022-04-22 02:49:30|403.01|400.21|402.86|400.06|403.01|400.21|402.86|400.06|0
1650595800000|2022-04-22 02:50:00|402.71|399.91|402.86|400.06|402.86|400.06|402.71|399.91|0
1650595810000|2022-04-22 02:50:10|402.71|399.91|402.78|399.98|402.78|399.98|402.71|399.91|0
1650595820000|2022-04-22 02:50:20|402.71|399.91|402.86|400.06|402.86|400.06|402.71|399.91|0
1650595830000|2022-04-22 02:50:30|402.71|399.91|402.71|399.91|402.71|399.91|402.71|399.91|0
1650595860000|2022-04-22 02:51:00|402.86|400.06|402.86|400.06|402.86|400.06|402.71|399.91|0
1650595880000|2022-04-22 02:51:20|402.56|399.76|402.56|399.76|402.56|399.76|402.56|399.76|0
1650595890000|2022-04-22 02:51:30|402.41|399.61|402.41|399.61|402.41|399.61|402.41|399.61|0
1650595900000|2022-04-22 02:51:40|402.26|399.46|401.95|399.15|402.26|399.46|401.95|399.15|0
1650595920000|2022-04-22 02:52:00|402.1|399.3|402.1|399.3|402.25|399.45|402.1|399.3|0
1650595930000|2022-04-22 02:52:10|402.25|399.45|402.25|399.45|402.25|399.45|402.25|399.45|0
1650595940000|2022-04-22 02:52:20|402.1|399.3|402.1|399.3|402.18|399.38|402.1|399.3|0
1650595960000|2022-04-22 02:52:40|402.25|399.45|402.25|399.45|402.25|399.45|402.25|399.45|0
1650595980000|2022-04-22 02:53:00|402.18|399.38|402.18|399.38|402.25|399.45|402.18|399.38|0
1650595990000|2022-04-22 02:53:10|402.25|399.45|402.25|399.45|402.25|399.45|402.25|399.45|0
1650596000000|2022-04-22 02:53:20|402.18|399.38|402.25|399.45|402.25|399.45|402.18|399.38|0
1650596010000|2022-04-22 02:53:30|402.18|399.38|402.25|399.45|402.25|399.45|402.18|399.38|0
1650596020000|2022-04-22 02:53:40|402.18|399.38|402.48|399.68|402.48|399.68|402.18|399.38|0
1650596030000|2022-04-22 02:53:50|402.56|399.76|402.71|399.91|402.71|399.91|402.56|399.76|0
1650596040000|2022-04-22 02:54:00|402.86|400.06|402.56|399.76|402.86|400.06|402.56|399.76|0
1650596060000|2022-04-22 02:54:20|402.41|399.61|402.56|399.76|402.56|399.76|402.41|399.61|0
1650596070000|2022-04-22 02:54:30|402.86|400.06|402.86|400.06|402.86|400.06|402.71|399.91|0
1650596080000|2022-04-22 02:54:40|403.01|400.21|402.86|400.06|403.01|400.21|402.86|400.06|0
1650596110000|2022-04-22 02:55:10|402.71|399.91|402.71|399.91|402.71|399.91|402.71|399.91|0
1650596120000|2022-04-22 02:55:20|402.56|399.76|402.25|399.45|402.56|399.76|402.25|399.45|0
1650596130000|2022-04-22 02:55:30|402.17|399.37|402.1|399.3|402.17|399.37|402.1|399.3|0
1650596150000|2022-04-22 02:55:50|402.25|399.45|402.25|399.45|402.25|399.45|402.25|399.45|0
1650596160000|2022-04-22 02:56:00|402.1|399.3|402.1|399.3|402.1|399.3|402.1|399.3|0
1650596180000|2022-04-22 02:56:20|402.25|399.45|402.1|399.3|402.25|399.45|402.1|399.3|0
1650596190000|2022-04-22 02:56:30|402.25|399.45|402.1|399.3|402.25|399.45|402.1|399.3|0
1650596200000|2022-04-22 02:56:40|401.95|399.15|401.95|399.15|401.95|399.15|401.95|399.15|0
1650596210000|2022-04-22 02:56:50|402.1|399.3|401.95|399.15|402.1|399.3|401.95|399.15|0
1650596220000|2022-04-22 02:57:00|401.87|399.07|402.1|399.3|402.1|399.3|401.87|399.07|0
1650596240000|2022-04-22 02:57:20|401.95|399.15|401.95|399.15|401.95|399.15|401.8|399|0
1650596250000|2022-04-22 02:57:30|401.8|399|401.8|399|401.8|399|401.8|399|0
1650596270000|2022-04-22 02:57:50|401.95|399.15|401.95|399.15|401.95|399.15|401.95|399.15|0
1650596280000|2022-04-22 02:58:00|402.1|399.3|401.95|399.15|402.1|399.3|401.95|399.15|0
1650596290000|2022-04-22 02:58:10|402.1|399.3|402.1|399.3|402.1|399.3|402.1|399.3|0
1650596300000|2022-04-22 02:58:20|402.02|399.22|402.02|399.22|402.02|399.22|402.02|399.22|0
1650596310000|2022-04-22 02:58:30|402.1|399.3|402.1|399.3|402.1|399.3|402.1|399.3|0
1650596320000|2022-04-22 02:58:40|401.95|399.15|401.95|399.15|401.95|399.15|401.95|399.15|0
1650596340000|2022-04-22 02:59:00|402.1|399.3|402.1|399.3|402.1|399.3|401.95|399.15|0
1650596350000|2022-04-22 02:59:10|401.95|399.15|402.1|399.3|402.1|399.3|401.95|399.15|0
1650596380000|2022-04-22 02:59:40|402.32|399.52|402.4|399.6|402.4|399.6|402.25|399.45|0
1650596390000|2022-04-22 02:59:50|402.25|399.45|402.1|399.3|402.25|399.45|402.1|399.3|0
1650596400000|2022-04-22 03:00:00|402.25|399.45|402.55|399.75|402.55|399.75|402.25|399.45|0
1650596410000|2022-04-22 03:00:10|402.71|399.91|402.4|399.6|402.71|399.91|402.4|399.6|0
1650596420000|2022-04-22 03:00:20|402.25|399.45|402.4|399.6|402.4|399.6|402.25|399.45|0
1650596430000|2022-04-22 03:00:30|402.55|399.75|402.25|399.45|402.55|399.75|402.25|399.45|0
1650596440000|2022-04-22 03:00:40|402.4|399.6|402.25|399.45|402.4|399.6|402.25|399.45|0
1650596460000|2022-04-22 03:01:00|402.4|399.6|402.25|399.45|402.4|399.6|402.25|399.45|0
1650596470000|2022-04-22 03:01:10|402.1|399.3|402.1|399.3|402.1|399.3|402.1|399.3|0
1650596480000|2022-04-22 03:01:20|402.02|399.22|402.02|399.22|402.02|399.22|402.02|399.22|0
1650596490000|2022-04-22 03:01:30|402.1|399.3|402.1|399.3|402.1|399.3|402.1|399.3|0
1650596510000|2022-04-22 03:01:50|402.17|399.37|402.25|399.45|402.25|399.45|402.1|399.3|0
1650596520000|2022-04-22 03:02:00|402.17|399.37|402.25|399.45|402.25|399.45|402.17|399.37|0
1650596530000|2022-04-22 03:02:10|402.4|399.6|402.4|399.6|402.4|399.6|402.4|399.6|0
1650596540000|2022-04-22 03:02:20|402.25|399.45|402.4|399.6|402.4|399.6|402.25|399.45|0
1650596550000|2022-04-22 03:02:30|402.25|399.45|402.1|399.3|402.25|399.45|402.1|399.3|0
1650596560000|2022-04-22 03:02:40|402.17|399.37|402.1|399.3|402.17|399.37|402.1|399.3|0
1650596570000|2022-04-22 03:02:50|402.02|399.22|401.95|399.15|402.02|399.22|401.95|399.15|0
1650596580000|2022-04-22 03:03:00|402.1|399.3|401.95|399.15|402.1|399.3|401.95|399.15|0
1650596650000|2022-04-22 03:04:10|401.87|399.07|400.74|397.94|401.87|399.07|400.58|397.78|0
1650596660000|2022-04-22 03:04:20|401.04|398.24|400.89|398.09|401.04|398.24|400.74|397.94|0
1650596670000|2022-04-22 03:04:30|400.74|397.94|400.74|397.94|400.74|397.94|400.74|397.94|0
1650596680000|2022-04-22 03:04:40|401.19|398.39|401.19|398.39|401.19|398.39|401.04|398.24|0
1650596690000|2022-04-22 03:04:50|401.34|398.54|401.19|398.39|401.34|398.54|401.19|398.39|0
1650596700000|2022-04-22 03:05:00|401.64|398.84|401.95|399.15|402.02|399.22|401.64|398.84|0
1650596710000|2022-04-22 03:05:10|402.02|399.22|402.02|399.22|402.02|399.22|402.02|399.22|0
1650596720000|2022-04-22 03:05:20|401.79|398.99|401.34|398.54|401.79|398.99|401.34|398.54|0
1650596730000|2022-04-22 03:05:30|401.49|398.69|401.19|398.39|401.49|398.69|401.19|398.39|0
1650596740000|2022-04-22 03:05:40|401.04|398.24|401.04|398.24|401.19|398.39|401.04|398.24|0
1650596750000|2022-04-22 03:05:50|401.19|398.39|401.04|398.24|401.19|398.39|401.04|398.24|0
1650596760000|2022-04-22 03:06:00|401.19|398.39|401.19|398.39|401.19|398.39|401.19|398.39|0
1650596770000|2022-04-22 03:06:10|401.11|398.31|401.19|398.39|401.19|398.39|401.11|398.31|0
1650596790000|2022-04-22 03:06:30|401.26|398.46|400.73|397.93|401.26|398.46|400.73|397.93|0
1650596800000|2022-04-22 03:06:40|400.81|398.01|400.73|397.93|400.89|398.09|400.73|397.93|0
1650596810000|2022-04-22 03:06:50|400.58|397.78|401.04|398.24|401.04|398.24|400.58|397.78|0
1650596820000|2022-04-22 03:07:00|400.96|398.16|400.89|398.09|400.96|398.16|400.89|398.09|0
1650596830000|2022-04-22 03:07:10|400.96|398.16|401.19|398.39|401.19|398.39|400.96|398.16|0
1650596840000|2022-04-22 03:07:20|401.11|398.31|401.19|398.39|401.19|398.39|401.04|398.24|0
1650596850000|2022-04-22 03:07:30|401.26|398.46|401.26|398.46|401.26|398.46|401.26|398.46|0
1650596860000|2022-04-22 03:07:40|401.19|398.39|401.19|398.39|401.19|398.39|401.19|398.39|0
1650596870000|2022-04-22 03:07:50|401.04|398.24|401.19|398.39|401.19|398.39|401.04|398.24|0
1650596880000|2022-04-22 03:08:00|401.11|398.31|401.11|398.31|401.11|398.31|401.11|398.31|0
1650596890000|2022-04-22 03:08:10|401.04|398.24|401.04|398.24|401.19|398.39|400.89|398.09|0
1650596900000|2022-04-22 03:08:20|400.89|398.09|400.73|397.93|400.89|398.09|400.73|397.93|0
1650596910000|2022-04-22 03:08:30|400.43|397.63|400.43|397.63|400.43|397.63|400.43|397.63|0
1650596920000|2022-04-22 03:08:40|400.58|397.78|400.58|397.78|400.58|397.78|400.43|397.63|0
1650596930000|2022-04-22 03:08:50|400.43|397.63|400.43|397.63|400.43|397.63|400.43|397.63|0
1650596940000|2022-04-22 03:09:00|400.58|397.78|400.73|397.93|400.73|397.93|400.58|397.78|0
1650596960000|2022-04-22 03:09:20|400.88|398.08|400.88|398.08|400.88|398.08|400.88|398.08|0
1650596970000|2022-04-22 03:09:30|400.73|397.93|400.73|397.93|400.73|397.93|400.73|397.93|0
1650596980000|2022-04-22 03:09:40|401.04|398.24|401.04|398.24|401.04|398.24|401.04|398.24|0
1650596990000|2022-04-22 03:09:50|400.96|398.16|400.88|398.08|400.96|398.16|400.88|398.08|0
1650597000000|2022-04-22 03:10:00|401.04|398.24|401.04|398.24|401.04|398.24|401.04|398.24|0
1650597010000|2022-04-22 03:10:10|401.19|398.39|401.04|398.24|401.19|398.39|401.04|398.24|0
1650597020000|2022-04-22 03:10:20|401.19|398.39|401.34|398.54|401.34|398.54|401.19|398.39|0
1650597030000|2022-04-22 03:10:30|401.19|398.39|401.19|398.39|401.34|398.54|401.19|398.39|0
1650597040000|2022-04-22 03:10:40|401.26|398.46|401.26|398.46|401.26|398.46|401.26|398.46|0
1650597050000|2022-04-22 03:10:50|401.34|398.54|401.64|398.84|401.64|398.84|401.34|398.54|0
1650597060000|2022-04-22 03:11:00|401.34|398.54|401.34|398.54|401.34|398.54|401.34|398.54|0
1650597080000|2022-04-22 03:11:20|401.19|398.39|401.19|398.39|401.19|398.39|401.19|398.39|0
1650597090000|2022-04-22 03:11:30|401.26|398.46|401.34|398.54|401.34|398.54|401.26|398.46|0
1650597100000|2022-04-22 03:11:40|401.49|398.69|401.49|398.69|401.49|398.69|401.49|398.69|0
1650597110000|2022-04-22 03:11:50|401.34|398.54|401.49|398.69|401.49|398.69|401.34|398.54|0
1650597120000|2022-04-22 03:12:00|401.34|398.54|401.41|398.61|401.49|398.69|401.34|398.54|0
1650597130000|2022-04-22 03:12:10|401.34|398.54|401.49|398.69|401.49|398.69|401.34|398.54|0
1650597140000|2022-04-22 03:12:20|401.64|398.84|401.79|398.99|401.94|399.14|401.64|398.84|0
1650597150000|2022-04-22 03:12:30|401.94|399.14|402.25|399.45|402.25|399.45|401.94|399.14|0
1650597160000|2022-04-22 03:12:40|402.09|399.29|402.25|399.45|402.25|399.45|402.09|399.29|0
1650597170000|2022-04-22 03:12:50|402.4|399.6|402.4|399.6|402.4|399.6|402.4|399.6|0
1650597180000|2022-04-22 03:13:00|402.25|399.45|402.25|399.45|402.25|399.45|402.25|399.45|0
1650597190000|2022-04-22 03:13:10|402.32|399.52|402.4|399.6|402.4|399.6|402.32|399.52|0
1650597200000|2022-04-22 03:13:20|402.47|399.67|402.47|399.67|402.47|399.67|402.4|399.6|0
1650597210000|2022-04-22 03:13:30|402.55|399.75|402.7|399.9|402.7|399.9|402.55|399.75|0
1650597230000|2022-04-22 03:13:50|403|400.2|403|400.2|403|400.2|403|400.2|0
1650597240000|2022-04-22 03:14:00|403.15|400.35|403.31|400.51|403.31|400.51|403.15|400.35|0
1650597260000|2022-04-22 03:14:20|403.46|400.66|403.61|400.81|403.61|400.81|403.38|400.58|0
1650597270000|2022-04-22 03:14:30|403.46|400.66|403.15|400.35|403.46|400.66|403.15|400.35|0
1650597280000|2022-04-22 03:14:40|403|400.2|403.31|400.51|403.31|400.51|403|400.2|0
1650597290000|2022-04-22 03:14:50|403.15|400.35|403.31|400.51|403.46|400.66|403.15|400.35|0
1650597300000|2022-04-22 03:15:00|403.46|400.66|403.46|400.66|403.46|400.66|403.31|400.51|0
1650597310000|2022-04-22 03:15:10|403.61|400.81|403.68|400.88|403.68|400.88|403.46|400.66|0
1650597320000|2022-04-22 03:15:20|403.76|400.96|403.76|400.96|403.83|401.03|403.76|400.96|0
1650597330000|2022-04-22 03:15:30|403.61|400.81|403.61|400.81|403.61|400.81|403.61|400.81|0
1650597350000|2022-04-22 03:15:50|403.76|400.96|403.76|400.96|403.76|400.96|403.76|400.96|0
1650597360000|2022-04-22 03:16:00|403.91|401.11|403.91|401.11|403.91|401.11|403.76|400.96|0
1650597370000|2022-04-22 03:16:10|403.83|401.03|403.76|400.96|403.83|401.03|403.76|400.96|0
1650597380000|2022-04-22 03:16:20|403.83|401.03|403.76|400.96|403.83|401.03|403.76|400.96|0
1650597400000|2022-04-22 03:16:40|403.91|401.11|403.91|401.11|403.91|401.11|403.76|400.96|0
1650597410000|2022-04-22 03:16:50|403.76|400.96|403.83|401.03|403.83|401.03|403.76|400.96|0
1650597420000|2022-04-22 03:17:00|403.76|400.96|403.91|401.11|403.91|401.11|403.76|400.96|0
1650597430000|2022-04-22 03:17:10|403.76|400.96|403.76|400.96|403.83|401.03|403.76|400.96|0
1650597440000|2022-04-22 03:17:20|403.46|400.66|403.3|400.5|403.46|400.66|403.3|400.5|0
1650597480000|2022-04-22 03:18:00|403.15|400.35|403.15|400.35|403.15|400.35|403.15|400.35|0
1650597490000|2022-04-22 03:18:10|403.3|400.5|403.3|400.5|403.3|400.5|403.3|400.5|0
1650597500000|2022-04-22 03:18:20|403.22|400.42|403.15|400.35|403.22|400.42|403.15|400.35|0
1650597510000|2022-04-22 03:18:30|403.3|400.5|403.3|400.5|403.3|400.5|403.3|400.5|0
1650597520000|2022-04-22 03:18:40|403.46|400.66|403.46|400.66|403.46|400.66|403.46|400.66|0
1650597530000|2022-04-22 03:18:50|403.3|400.5|403.3|400.5|403.3|400.5|403.3|400.5|0
1650597540000|2022-04-22 03:19:00|403.22|400.42|403.15|400.35|403.22|400.42|403.15|400.35|0
1650597560000|2022-04-22 03:19:20|403.3|400.5|403.3|400.5|403.3|400.5|403.3|400.5|0
1650597570000|2022-04-22 03:19:30|403.15|400.35|403.15|400.35|403.3|400.5|403.15|400.35|0
1650597580000|2022-04-22 03:19:40|403.3|400.5|403.45|400.65|403.45|400.65|403.15|400.35|0
1650597590000|2022-04-22 03:19:50|403.3|400.5|403.3|400.5|403.3|400.5|403.3|400.5|0
1650597600000|2022-04-22 03:20:00|403.45|400.65|403.53|400.73|403.53|400.73|403.45|400.65|0
1650597610000|2022-04-22 03:20:10|403.45|400.65|403.45|400.65|403.45|400.65|403.45|400.65|0
1650597620000|2022-04-22 03:20:20|403.38|400.58|403.45|400.65|403.45|400.65|403.3|400.5|0
1650597640000|2022-04-22 03:20:40|403.3|400.5|403.3|400.5|403.3|400.5|403.3|400.5|0
1650597650000|2022-04-22 03:20:50|403.45|400.65|403.45|400.65|403.45|400.65|403.45|400.65|0
1650597680000|2022-04-22 03:21:20|403.76|400.96|403.76|400.96|403.76|400.96|403.76|400.96|0
1650597690000|2022-04-22 03:21:30|403.61|400.81|403.45|400.65|403.61|400.81|403.45|400.65|0
1650597700000|2022-04-22 03:21:40|403.61|400.81|403.61|400.81|403.61|400.81|403.61|400.81|0
1650597710000|2022-04-22 03:21:50|403.53|400.73|403.61|400.81|403.61|400.81|403.53|400.73|0
1650597720000|2022-04-22 03:22:00|403.53|400.73|403.45|400.65|403.53|400.73|403.45|400.65|0
1650597730000|2022-04-22 03:22:10|403.53|400.73|403.61|400.81|403.61|400.81|403.53|400.73|0
1650597740000|2022-04-22 03:22:20|403.45|400.65|403.45|400.65|403.45|400.65|403.45|400.65|0
1650597750000|2022-04-22 03:22:30|403.3|400.5|403.3|400.5|403.3|400.5|403.3|400.5|0
1650597760000|2022-04-22 03:22:40|403.45|400.65|403.22|400.42|403.45|400.65|403.22|400.42|0
1650597770000|2022-04-22 03:22:50|403.3|400.5|403.22|400.42|403.3|400.5|403.22|400.42|0
1650597780000|2022-04-22 03:23:00|403.3|400.5|403.3|400.5|403.3|400.5|403.3|400.5|0
1650597790000|2022-04-22 03:23:10|403.15|400.35|403.15|400.35|403.15|400.35|403.15|400.35|0
1650597800000|2022-04-22 03:23:20|403.22|400.42|403.22|400.42|403.22|400.42|403.22|400.42|0
1650597810000|2022-04-22 03:23:30|403.3|400.5|403.22|400.42|403.3|400.5|403.22|400.42|0
1650597820000|2022-04-22 03:23:40|403.3|400.5|403.3|400.5|403.3|400.5|403.3|400.5|0
1650597830000|2022-04-22 03:23:50|403.45|400.65|403.3|400.5|403.45|400.65|403.3|400.5|0
1650597850000|2022-04-22 03:24:10|403.15|400.35|403.15|400.35|403.22|400.42|403.15|400.35|0
1650597870000|2022-04-22 03:24:30|403.3|400.5|403.15|400.35|403.3|400.5|403.15|400.35|0
1650597880000|2022-04-22 03:24:40|403.45|400.65|403.45|400.65|403.45|400.65|403.45|400.65|0
1650597890000|2022-04-22 03:24:50|403.6|400.8|403.45|400.65|403.6|400.8|403.45|400.65|0
1650597900000|2022-04-22 03:25:00|403.6|400.8|403.6|400.8|403.6|400.8|403.6|400.8|0
1650597910000|2022-04-22 03:25:10|403.45|400.65|403.45|400.65|403.45|400.65|403.45|400.65|0
1650597920000|2022-04-22 03:25:20|403.6|400.8|403.45|400.65|403.6|400.8|403.45|400.65|0
1650597950000|2022-04-22 03:25:50|403.6|400.8|403.52|400.72|403.6|400.8|403.45|400.65|0
1650597960000|2022-04-22 03:26:00|403.6|400.8|403.6|400.8|403.6|400.8|403.52|400.72|0
1650597980000|2022-04-22 03:26:20|403.45|400.65|403.45|400.65|403.45|400.65|403.45|400.65|0
1650598060000|2022-04-22 03:27:40|403.52|400.72|403.45|400.65|403.52|400.72|403.45|400.65|0
1650598200000|2022-04-22 03:30:00|403.3|400.5|403.45|400.65|403.45|400.65|403.3|400.5|0
1650598210000|2022-04-22 03:30:10|403.3|400.5|403.15|400.35|403.45|400.65|403.15|400.35|0
1650598220000|2022-04-22 03:30:20|403.37|400.57|403.45|400.65|403.45|400.65|403.37|400.57|0
1650598230000|2022-04-22 03:30:30|403.3|400.5|403.45|400.65|403.45|400.65|403.3|400.5|0
1650598240000|2022-04-22 03:30:40|403.3|400.5|403.3|400.5|403.3|400.5|403.3|400.5|0
1650598250000|2022-04-22 03:30:50|403.37|400.57|403.3|400.5|403.37|400.57|403.3|400.5|0
1650598260000|2022-04-22 03:31:00|403.45|400.65|403.45|400.65|403.45|400.65|403.45|400.65|0
1650598280000|2022-04-22 03:31:20|403.52|400.72|403.45|400.65|403.52|400.72|403.45|400.65|0
1650598290000|2022-04-22 03:31:30|403.75|400.95|403.67|400.87|403.75|400.95|403.67|400.87|0
1650598300000|2022-04-22 03:31:40|403.75|400.95|403.6|400.8|403.75|400.95|403.6|400.8|0
1650598320000|2022-04-22 03:32:00|403.45|400.65|403.3|400.5|403.45|400.65|403.3|400.5|0
1650598330000|2022-04-22 03:32:10|403.37|400.57|403.3|400.5|403.37|400.57|403.3|400.5|0
1650598340000|2022-04-22 03:32:20|403.37|400.57|403.37|400.57|403.37|400.57|403.37|400.57|0
1650598350000|2022-04-22 03:32:30|403.45|400.65|403.45|400.65|403.45|400.65|403.45|400.65|0
1650598380000|2022-04-22 03:33:00|403.6|400.8|403.45|400.65|403.6|400.8|403.45|400.65|0
1650598390000|2022-04-22 03:33:10|403.6|400.8|403.3|400.5|403.6|400.8|403.3|400.5|0
1650598430000|2022-04-22 03:33:50|403.37|400.57|403.3|400.5|403.37|400.57|403.3|400.5|0
1650598450000|2022-04-22 03:34:10|403.14|400.34|403.14|400.34|403.14|400.34|403.14|400.34|0
1650598480000|2022-04-22 03:34:40|403.22|400.42|403.14|400.34|403.22|400.42|403.14|400.34|0
1650598500000|2022-04-22 03:35:00|403.3|400.5|403.14|400.34|403.3|400.5|403.14|400.34|0
1650598510000|2022-04-22 03:35:10|403.22|400.42|403.3|400.5|403.3|400.5|403.22|400.42|0
1650598520000|2022-04-22 03:35:20|403.14|400.34|403.14|400.34|403.14|400.34|403.14|400.34|0
1650598530000|2022-04-22 03:35:30|403.22|400.42|403.14|400.34|403.22|400.42|403.14|400.34|0
1650598540000|2022-04-22 03:35:40|403.3|400.5|403.14|400.34|403.3|400.5|403.14|400.34|0
1650598550000|2022-04-22 03:35:50|403.3|400.5|403.3|400.5|403.3|400.5|403.3|400.5|0
1650598600000|2022-04-22 03:36:40|403.37|400.57|403.3|400.5|403.37|400.57|403.3|400.5|0
1650598630000|2022-04-22 03:37:10|403.29|400.49|403.29|400.49|403.29|400.49|403.29|400.49|0
1650598660000|2022-04-22 03:37:40|403.14|400.34|403.14|400.34|403.14|400.34|403.14|400.34|0
1650598730000|2022-04-22 03:38:50|403.22|400.42|403.14|400.34|403.22|400.42|403.14|400.34|0
1650598740000|2022-04-22 03:39:00|403.22|400.42|403.22|400.42|403.22|400.42|403.22|400.42|0
1650598750000|2022-04-22 03:39:10|403.29|400.49|403.22|400.42|403.29|400.49|403.22|400.42|0
1650598760000|2022-04-22 03:39:20|403.14|400.34|403.14|400.34|403.14|400.34|403.14|400.34|0
1650598790000|2022-04-22 03:39:50|403.29|400.49|403.29|400.49|403.29|400.49|403.29|400.49|0
1650598840000|2022-04-22 03:40:40|403.14|400.34|403.14|400.34|403.14|400.34|403.14|400.34|0
1650598870000|2022-04-22 03:41:10|403.21|400.41|403.21|400.41|403.21|400.41|403.21|400.41|0
1650598880000|2022-04-22 03:41:20|403.29|400.49|403.29|400.49|403.29|400.49|403.29|400.49|0
1650598920000|2022-04-22 03:42:00|403.21|400.41|403.14|400.34|403.21|400.41|403.14|400.34|0
1650598930000|2022-04-22 03:42:10|402.84|400.04|402.84|400.04|402.84|400.04|402.84|400.04|0
1650598950000|2022-04-22 03:42:30|402.76|399.96|402.69|399.89|402.76|399.96|402.69|399.89|0
1650598970000|2022-04-22 03:42:50|402.61|399.81|402.99|400.19|402.99|400.19|402.61|399.81|0
1650598980000|2022-04-22 03:43:00|402.84|400.04|402.84|400.04|402.99|400.19|402.84|400.04|0
1650598990000|2022-04-22 03:43:10|402.91|400.11|402.99|400.19|402.99|400.19|402.91|400.11|0
1650599000000|2022-04-22 03:43:20|403.06|400.26|403.14|400.34|403.14|400.34|403.06|400.26|0
1650599020000|2022-04-22 03:43:40|403.29|400.49|403.29|400.49|403.29|400.49|403.29|400.49|0
1650599120000|2022-04-22 03:45:20|403.44|400.64|403.44|400.64|403.44|400.64|403.44|400.64|0
1650599130000|2022-04-22 03:45:30|403.29|400.49|403.29|400.49|403.29|400.49|403.29|400.49|0
1650599180000|2022-04-22 03:46:20|403.14|400.34|403.14|400.34|403.14|400.34|403.14|400.34|0
1650599190000|2022-04-22 03:46:30|403.29|400.49|403.29|400.49|403.29|400.49|403.29|400.49|0
1650599200000|2022-04-22 03:46:40|403.14|400.34|403.14|400.34|403.14|400.34|403.14|400.34|0
1650599230000|2022-04-22 03:47:10|402.99|400.19|402.99|400.19|402.99|400.19|402.99|400.19|0
1650599250000|2022-04-22 03:47:30|403.14|400.34|402.99|400.19|403.14|400.34|402.99|400.19|0
1650599260000|2022-04-22 03:47:40|402.91|400.11|403.44|400.64|403.44|400.64|402.91|400.11|0
1650599280000|2022-04-22 03:48:00|403.59|400.79|403.59|400.79|403.59|400.79|403.59|400.79|0
1650599290000|2022-04-22 03:48:10|403.44|400.64|403.51|400.71|403.59|400.79|403.44|400.64|0
1650599300000|2022-04-22 03:48:20|403.59|400.79|403.44|400.64|403.59|400.79|403.44|400.64|0
1650599310000|2022-04-22 03:48:30|403.29|400.49|403.29|400.49|403.29|400.49|403.29|400.49|0
1650599360000|2022-04-22 03:49:20|403.21|400.41|403.21|400.41|403.21|400.41|403.21|400.41|0
1650599370000|2022-04-22 03:49:30|403.29|400.49|403.29|400.49|403.29|400.49|403.29|400.49|0
1650599380000|2022-04-22 03:49:40|403.21|400.41|403.14|400.34|403.21|400.41|403.14|400.34|0
1650599400000|2022-04-22 03:50:00|402.99|400.19|402.83|400.03|402.99|400.19|402.83|400.03|0
1650599410000|2022-04-22 03:50:10|402.68|399.88|402.83|400.03|402.83|400.03|402.68|399.88|0
1650599420000|2022-04-22 03:50:20|402.68|399.88|402.68|399.88|402.83|400.03|402.68|399.88|0
1650599440000|2022-04-22 03:50:40|402.53|399.73|402.53|399.73|402.53|399.73|402.53|399.73|0
1650599470000|2022-04-22 03:51:10|402.68|399.88|402.68|399.88|402.68|399.88|402.68|399.88|0
1650599480000|2022-04-22 03:51:20|402.53|399.73|402.38|399.58|402.53|399.73|402.38|399.58|0
1650599510000|2022-04-22 03:51:50|402.53|399.73|402.68|399.88|402.68|399.88|402.53|399.73|0
1650599520000|2022-04-22 03:52:00|402.83|400.03|402.83|400.03|402.83|400.03|402.83|400.03|0
1650599540000|2022-04-22 03:52:20|402.68|399.88|402.68|399.88|402.68|399.88|402.68|399.88|0
1650599550000|2022-04-22 03:52:30|402.75|399.95|402.83|400.03|402.83|400.03|402.68|399.88|0
1650599560000|2022-04-22 03:52:40|402.91|400.11|403.14|400.34|403.14|400.34|402.91|400.11|0
1650599570000|2022-04-22 03:52:50|403.06|400.26|402.98|400.18|403.06|400.26|402.98|400.18|0
1650599580000|2022-04-22 03:53:00|403.06|400.26|402.98|400.18|403.06|400.26|402.98|400.18|0
1650599590000|2022-04-22 03:53:10|403.14|400.34|403.14|400.34|403.14|400.34|403.14|400.34|0
1650599600000|2022-04-22 03:53:20|402.98|400.18|403.14|400.34|403.14|400.34|402.98|400.18|0
1650599630000|2022-04-22 03:53:50|403.06|400.26|403.06|400.26|403.06|400.26|403.06|400.26|0
1650599640000|2022-04-22 03:54:00|403.14|400.34|403.14|400.34|403.14|400.34|403.14|400.34|0
1650599650000|2022-04-22 03:54:10|403.06|400.26|403.06|400.26|403.06|400.26|403.06|400.26|0
1650599660000|2022-04-22 03:54:20|402.98|400.18|402.98|400.18|403.14|400.34|402.98|400.18|0
1650599680000|2022-04-22 03:54:40|403.06|400.26|403.06|400.26|403.06|400.26|403.06|400.26|0
1650599690000|2022-04-22 03:54:50|402.98|400.18|402.98|400.18|402.98|400.18|402.98|400.18|0
1650599700000|2022-04-22 03:55:00|402.9|400.1|402.9|400.1|402.9|400.1|402.9|400.1|0
1650599710000|2022-04-22 03:55:10|402.98|400.18|402.98|400.18|402.98|400.18|402.98|400.18|0
1650599720000|2022-04-22 03:55:20|402.9|400.1|403.13|400.33|403.13|400.33|402.9|400.1|0
1650599730000|2022-04-22 03:55:30|402.98|400.18|402.98|400.18|402.98|400.18|402.98|400.18|0
1650599740000|2022-04-22 03:55:40|403.13|400.33|402.98|400.18|403.13|400.33|402.98|400.18|0
1650599760000|2022-04-22 03:56:00|403.13|400.33|402.98|400.18|403.13|400.33|402.98|400.18|0
1650599780000|2022-04-22 03:56:20|403.06|400.26|402.98|400.18|403.06|400.26|402.98|400.18|0
1650599800000|2022-04-22 03:56:40|402.83|400.03|402.98|400.18|402.98|400.18|402.83|400.03|0
1650599850000|2022-04-22 03:57:30|402.83|400.03|402.98|400.18|402.98|400.18|402.83|400.03|0
1650599860000|2022-04-22 03:57:40|402.83|400.03|402.83|400.03|402.83|400.03|402.83|400.03|0
1650599870000|2022-04-22 03:57:50|402.98|400.18|402.98|400.18|402.98|400.18|402.98|400.18|0
1650599880000|2022-04-22 03:58:00|402.83|400.03|402.83|400.03|402.83|400.03|402.83|400.03|0
1650599890000|2022-04-22 03:58:10|402.68|399.88|402.83|400.03|402.83|400.03|402.68|399.88|0
1650599900000|2022-04-22 03:58:20|402.98|400.18|402.98|400.18|402.98|400.18|402.98|400.18|0
1650599910000|2022-04-22 03:58:30|402.9|400.1|402.98|400.18|402.98|400.18|402.9|400.1|0
1650599920000|2022-04-22 03:58:40|403.05|400.25|402.98|400.18|403.05|400.25|402.98|400.18|0
1650599960000|2022-04-22 03:59:20|403.28|400.48|403.28|400.48|403.28|400.48|403.28|400.48|0
1650599970000|2022-04-22 03:59:30|403.13|400.33|403.13|400.33|403.13|400.33|403.13|400.33|0
1650599980000|2022-04-22 03:59:40|403.28|400.48|403.28|400.48|403.28|400.48|403.28|400.48|0
1650600020000|2022-04-22 04:00:20|403.13|400.33|403.13|400.33|403.13|400.33|403.13|400.33|0
1650600050000|2022-04-22 04:00:50|402.98|400.18|403.13|400.33|403.13|400.33|402.98|400.18|0
1650600070000|2022-04-22 04:01:10|403.2|400.4|403.28|400.48|403.28|400.48|403.2|400.4|0
1650600090000|2022-04-22 04:01:30|403.13|400.33|403.13|400.33|403.13|400.33|403.13|400.33|0
1650600100000|2022-04-22 04:01:40|403.28|400.48|403.28|400.48|403.28|400.48|403.28|400.48|0
1650600170000|2022-04-22 04:02:50|403.2|400.4|403.2|400.4|403.2|400.4|403.2|400.4|0
1650600180000|2022-04-22 04:03:00|403.28|400.48|403.13|400.33|403.28|400.48|403.13|400.33|0
1650600210000|2022-04-22 04:03:30|403.28|400.48|403.13|400.33|403.28|400.48|403.13|400.33|0
1650600220000|2022-04-22 04:03:40|403.2|400.4|403.13|400.33|403.2|400.4|403.13|400.33|0
1650600230000|2022-04-22 04:03:50|403.2|400.4|403.28|400.48|403.28|400.48|403.13|400.33|0
1650600240000|2022-04-22 04:04:00|403.13|400.33|403.13|400.33|403.13|400.33|403.13|400.33|0
1650600260000|2022-04-22 04:04:20|403.2|400.4|403.2|400.4|403.2|400.4|403.2|400.4|0
1650600270000|2022-04-22 04:04:30|403.13|400.33|403.28|400.48|403.28|400.48|403.13|400.33|0
1650600300000|2022-04-22 04:05:00|403.2|400.4|403.28|400.48|403.28|400.48|403.2|400.4|0
1650600320000|2022-04-22 04:05:20|403.2|400.4|403.28|400.48|403.28|400.48|403.2|400.4|0
1650600380000|2022-04-22 04:06:20|403.2|400.4|403.13|400.33|403.2|400.4|403.13|400.33|0
1650600480000|2022-04-22 04:08:00|402.98|400.18|402.98|400.18|402.98|400.18|402.98|400.18|0
1650600490000|2022-04-22 04:08:10|403.13|400.33|403.13|400.33|403.13|400.33|403.13|400.33|0
1650600500000|2022-04-22 04:08:20|403.28|400.48|403.28|400.48|403.28|400.48|403.28|400.48|0
1650600510000|2022-04-22 04:08:30|403.13|400.33|403.13|400.33|403.13|400.33|403.13|400.33|0
1650600530000|2022-04-22 04:08:50|403.2|400.4|403.13|400.33|403.2|400.4|403.13|400.33|0
1650600540000|2022-04-22 04:09:00|403.2|400.4|403.2|400.4|403.2|400.4|403.2|400.4|0
1650600550000|2022-04-22 04:09:10|403.28|400.48|403.28|400.48|403.28|400.48|403.28|400.48|0
1650600630000|2022-04-22 04:10:30|403.35|400.55|403.2|400.4|403.35|400.55|403.2|400.4|0
1650600640000|2022-04-22 04:10:40|403.13|400.33|403.13|400.33|403.13|400.33|403.13|400.33|0
1650600660000|2022-04-22 04:11:00|402.98|400.18|402.98|400.18|402.98|400.18|402.98|400.18|0
1650600670000|2022-04-22 04:11:10|403.05|400.25|403.05|400.25|403.05|400.25|403.05|400.25|0
1650600680000|2022-04-22 04:11:20|402.98|400.18|402.98|400.18|402.98|400.18|402.98|400.18|0
1650600700000|2022-04-22 04:11:40|403.05|400.25|402.98|400.18|403.05|400.25|402.98|400.18|0
1650600720000|2022-04-22 04:12:00|403.05|400.25|403.13|400.33|403.13|400.33|403.05|400.25|0
1650600740000|2022-04-22 04:12:20|403.28|400.48|403.28|400.48|403.28|400.48|403.28|400.48|0
1650600760000|2022-04-22 04:12:40|403.2|400.4|403.13|400.33|403.2|400.4|403.13|400.33|0
1650600780000|2022-04-22 04:13:00|403.2|400.4|403.13|400.33|403.2|400.4|403.13|400.33|0
1650600790000|2022-04-22 04:13:10|403.28|400.48|403.28|400.48|403.28|400.48|403.28|400.48|0
1650600810000|2022-04-22 04:13:30|403.13|400.33|403.28|400.48|403.28|400.48|403.13|400.33|0
1650600850000|2022-04-22 04:14:10|403.2|400.4|403.2|400.4|403.2|400.4|403.2|400.4|0
1650600860000|2022-04-22 04:14:20|403.13|400.33|403.13|400.33|403.13|400.33|403.13|400.33|0
1650600870000|2022-04-22 04:14:30|403.28|400.48|403.28|400.48|403.28|400.48|403.28|400.48|0
1650600880000|2022-04-22 04:14:40|403.13|400.33|403.13|400.33|403.13|400.33|403.13|400.33|0
1650600890000|2022-04-22 04:14:50|403.28|400.48|403.28|400.48|403.28|400.48|403.28|400.48|0
1650600900000|2022-04-22 04:15:00|403.13|400.33|403.13|400.33|403.13|400.33|403.13|400.33|0
1650601000000|2022-04-22 04:16:40|403.12|400.32|403.12|400.32|403.12|400.32|403.12|400.32|0
1650601010000|2022-04-22 04:16:50|402.97|400.17|402.82|400.02|402.97|400.17|402.82|400.02|0
1650601020000|2022-04-22 04:17:00|402.97|400.17|402.82|400.02|402.97|400.17|402.82|400.02|0
1650601040000|2022-04-22 04:17:20|402.89|400.09|402.82|400.02|402.89|400.09|402.82|400.02|0
1650601050000|2022-04-22 04:17:30|402.67|399.87|402.37|399.57|402.67|399.87|402.37|399.57|0
1650601060000|2022-04-22 04:17:40|402.52|399.72|402.52|399.72|402.52|399.72|402.37|399.57|0
1650601080000|2022-04-22 04:18:00|402.44|399.64|402.37|399.57|402.44|399.64|402.37|399.57|0
1650601090000|2022-04-22 04:18:10|402.44|399.64|402.52|399.72|402.52|399.72|402.44|399.64|0
1650601100000|2022-04-22 04:18:20|402.37|399.57|402.06|399.26|402.37|399.57|402.06|399.26|0
1650601110000|2022-04-22 04:18:30|401.46|398.66|401.61|398.81|401.76|398.96|401.46|398.66|0
1650601120000|2022-04-22 04:18:40|401.46|398.66|401.61|398.81|401.61|398.81|401.46|398.66|0
1650601130000|2022-04-22 04:18:50|401.46|398.66|401.61|398.81|401.61|398.81|401.46|398.66|0
1650601140000|2022-04-22 04:19:00|401.68|398.88|401.61|398.81|401.76|398.96|401.61|398.81|0
1650601150000|2022-04-22 04:19:10|401.76|398.96|401.91|399.11|401.91|399.11|401.76|398.96|0
1650601160000|2022-04-22 04:19:20|402.21|399.41|402.21|399.41|402.21|399.41|402.21|399.41|0
1650601200000|2022-04-22 04:20:00|402.06|399.26|402.06|399.26|402.06|399.26|402.06|399.26|0
1650601210000|2022-04-22 04:20:10|402.21|399.41|402.67|399.87|402.67|399.87|402.21|399.41|0
1650601220000|2022-04-22 04:20:20|402.82|400.02|402.82|400.02|402.82|400.02|402.82|400.02|0
1650601230000|2022-04-22 04:20:30|402.97|400.17|402.97|400.17|402.97|400.17|402.97|400.17|0
1650601240000|2022-04-22 04:20:40|403.12|400.32|403.12|400.32|403.12|400.32|403.12|400.32|0
1650601250000|2022-04-22 04:20:50|403.27|400.47|403.43|400.63|403.43|400.63|403.27|400.47|0
1650601260000|2022-04-22 04:21:00|403.58|400.78|403.88|401.08|403.88|401.08|403.58|400.78|0
1650601270000|2022-04-22 04:21:10|404.03|401.23|405.4|402.6|405.4|402.6|404.03|401.23|0
1650601280000|2022-04-22 04:21:20|405.86|403.06|405.55|402.75|405.86|403.06|405.55|402.75|0
1650601290000|2022-04-22 04:21:30|405.25|402.45|405.1|402.3|405.25|402.45|404.94|402.14|0
1650601300000|2022-04-22 04:21:40|404.94|402.14|405.25|402.45|405.25|402.45|404.94|402.14|0
1650601310000|2022-04-22 04:21:50|405.4|402.6|405.17|402.37|405.4|402.6|405.17|402.37|0
1650601320000|2022-04-22 04:22:00|405.25|402.45|405.55|402.75|405.55|402.75|405.25|402.45|0
1650601330000|2022-04-22 04:22:10|405.4|402.6|405.55|402.75|405.55|402.75|405.4|402.6|0
1650601340000|2022-04-22 04:22:20|405.4|402.6|405.47|402.67|405.47|402.67|405.4|402.6|0
1650601350000|2022-04-22 04:22:30|405.55|402.75|405.63|402.83|405.63|402.83|405.55|402.75|0
1650601360000|2022-04-22 04:22:40|405.4|402.6|405.7|402.9|405.7|402.9|405.4|402.6|0
1650601370000|2022-04-22 04:22:50|405.63|402.83|405.63|402.83|405.63|402.83|405.63|402.83|0
1650601380000|2022-04-22 04:23:00|405.7|402.9|405.55|402.75|405.7|402.9|405.55|402.75|0
1650601390000|2022-04-22 04:23:10|405.63|402.83|405.55|402.75|405.7|402.9|405.55|402.75|0
1650601400000|2022-04-22 04:23:20|405.7|402.9|405.7|402.9|405.7|402.9|405.55|402.75|0
1650601410000|2022-04-22 04:23:30|405.86|403.06|405.86|403.06|405.86|403.06|405.86|403.06|0
1650601420000|2022-04-22 04:23:40|405.7|402.9|405.78|402.98|405.86|403.06|405.7|402.9|0
1650601430000|2022-04-22 04:23:50|405.86|403.06|405.86|403.06|405.86|403.06|405.7|402.9|0
1650601440000|2022-04-22 04:24:00|405.7|402.9|405.78|402.98|405.86|403.06|405.7|402.9|0
1650601450000|2022-04-22 04:24:10|405.7|402.9|405.55|402.75|405.7|402.9|405.55|402.75|0
1650601460000|2022-04-22 04:24:20|405.4|402.6|405.4|402.6|405.55|402.75|405.4|402.6|0
1650601470000|2022-04-22 04:24:30|405.55|402.75|405.4|402.6|405.55|402.75|405.4|402.6|0
1650601480000|2022-04-22 04:24:40|405.25|402.45|405.25|402.45|405.25|402.45|405.25|402.45|0
1650601490000|2022-04-22 04:24:50|405.17|402.37|405.17|402.37|405.25|402.45|405.17|402.37|0
1650601500000|2022-04-22 04:25:00|405.4|402.6|405.25|402.45|405.4|402.6|405.25|402.45|0
1650601530000|2022-04-22 04:25:30|405.17|402.37|405.17|402.37|405.17|402.37|405.17|402.37|0
1650601540000|2022-04-22 04:25:40|405.09|402.29|405.25|402.45|405.25|402.45|405.09|402.29|0
1650601550000|2022-04-22 04:25:50|405.17|402.37|405.25|402.45|405.25|402.45|405.09|402.29|0
1650601560000|2022-04-22 04:26:00|405.17|402.37|405.09|402.29|405.17|402.37|405.09|402.29|0
1650601570000|2022-04-22 04:26:10|405.17|402.37|405.25|402.45|405.25|402.45|405.17|402.37|0
1650601580000|2022-04-22 04:26:20|405.09|402.29|405.09|402.29|405.17|402.37|405.09|402.29|0
1650601590000|2022-04-22 04:26:30|405.17|402.37|405.09|402.29|405.25|402.45|405.09|402.29|0
1650601600000|2022-04-22 04:26:40|405.17|402.37|405.17|402.37|405.17|402.37|405.17|402.37|0
1650601610000|2022-04-22 04:26:50|405.25|402.45|405.25|402.45|405.25|402.45|405.25|402.45|0
1650601630000|2022-04-22 04:27:10|405.4|402.6|405.4|402.6|405.4|402.6|405.4|402.6|0
1650601640000|2022-04-22 04:27:20|405.25|402.45|405.25|402.45|405.25|402.45|405.25|402.45|0
1650601650000|2022-04-22 04:27:30|405.4|402.6|405.25|402.45|405.4|402.6|405.25|402.45|0
1650601660000|2022-04-22 04:27:40|405.17|402.37|405.25|402.45|405.25|402.45|405.17|402.37|0
1650601690000|2022-04-22 04:28:10|405.09|402.29|405.09|402.29|405.09|402.29|405.09|402.29|0
1650601700000|2022-04-22 04:28:20|405.25|402.45|405.25|402.45|405.25|402.45|405.25|402.45|0
1650601720000|2022-04-22 04:28:40|405.17|402.37|405.17|402.37|405.17|402.37|405.17|402.37|0
1650601730000|2022-04-22 04:28:50|405.25|402.45|405.4|402.6|405.4|402.6|405.25|402.45|0
1650601740000|2022-04-22 04:29:00|405.25|402.45|405.7|402.9|405.7|402.9|405.25|402.45|0
1650601750000|2022-04-22 04:29:10|405.62|402.82|405.77|402.97|405.85|403.05|405.62|402.82|0
1650601760000|2022-04-22 04:29:20|405.85|403.05|405.62|402.82|405.85|403.05|405.62|402.82|0
1650601770000|2022-04-22 04:29:30|405.7|402.9|405.62|402.82|405.7|402.9|405.62|402.82|0
1650601780000|2022-04-22 04:29:40|405.55|402.75|405.4|402.6|405.55|402.75|405.4|402.6|0
1650601790000|2022-04-22 04:29:50|405.32|402.52|405.32|402.52|405.4|402.6|405.32|402.52|0
1650601800000|2022-04-22 04:30:00|405.4|402.6|405.24|402.44|405.4|402.6|405.24|402.44|0
1650601810000|2022-04-22 04:30:10|405.32|402.52|404.94|402.14|405.32|402.52|404.94|402.14|0
1650601820000|2022-04-22 04:30:20|404.86|402.06|404.79|401.99|404.94|402.14|404.79|401.99|0
1650601830000|2022-04-22 04:30:30|404.71|401.91|404.48|401.68|404.71|401.91|404.48|401.68|0
1650601840000|2022-04-22 04:30:40|404.33|401.53|404.33|401.53|404.33|401.53|404.25|401.45|0
1650601850000|2022-04-22 04:30:50|404.41|401.61|404.41|401.61|404.41|401.61|404.41|401.61|0
1650601860000|2022-04-22 04:31:00|404.48|401.68|404.33|401.53|404.48|401.68|404.33|401.53|0
1650601870000|2022-04-22 04:31:10|404.18|401.38|404.18|401.38|404.18|401.38|404.18|401.38|0
1650601880000|2022-04-22 04:31:20|404.33|401.53|404.33|401.53|404.33|401.53|404.25|401.45|0
1650601890000|2022-04-22 04:31:30|404.18|401.38|404.18|401.38|404.18|401.38|404.18|401.38|0
1650601900000|2022-04-22 04:31:40|404.1|401.3|404.03|401.23|404.1|401.3|404.03|401.23|0
1650601910000|2022-04-22 04:31:50|403.95|401.15|403.95|401.15|403.95|401.15|403.95|401.15|0
1650601920000|2022-04-22 04:32:00|403.88|401.08|403.65|400.85|403.88|401.08|403.65|400.85|0
1650601930000|2022-04-22 04:32:10|403.57|400.77|403.49|400.69|403.57|400.77|403.42|400.62|0
1650601940000|2022-04-22 04:32:20|403.42|400.62|403.65|400.85|403.65|400.85|403.42|400.62|0
1650601950000|2022-04-22 04:32:30|403.72|400.92|403.72|400.92|403.72|400.92|403.57|400.77|0
1650601970000|2022-04-22 04:32:50|403.57|400.77|403.57|400.77|403.57|400.77|403.57|400.77|0
1650601980000|2022-04-22 04:33:00|403.65|400.85|403.57|400.77|403.72|400.92|403.57|400.77|0
1650602000000|2022-04-22 04:33:20|403.65|400.85|403.49|400.69|403.65|400.85|403.49|400.69|0
1650602010000|2022-04-22 04:33:30|403.42|400.62|403.42|400.62|403.42|400.62|403.42|400.62|0
1650602030000|2022-04-22 04:33:50|403.34|400.54|403.27|400.47|403.34|400.54|403.27|400.47|0
1650602040000|2022-04-22 04:34:00|403.12|400.32|403.27|400.47|403.27|400.47|403.12|400.32|0
1650602050000|2022-04-22 04:34:10|403.42|400.62|403.57|400.77|403.57|400.77|403.42|400.62|0
1650602060000|2022-04-22 04:34:20|403.49|400.69|403.72|400.92|403.72|400.92|403.49|400.69|0
1650602070000|2022-04-22 04:34:30|403.57|400.77|403.49|400.69|403.57|400.77|403.49|400.69|0
1650602080000|2022-04-22 04:34:40|403.72|400.92|403.72|400.92|403.72|400.92|403.64|400.84|0
1650602090000|2022-04-22 04:34:50|403.64|400.84|403.57|400.77|403.64|400.84|403.57|400.77|0
1650602110000|2022-04-22 04:35:10|403.64|400.84|403.72|400.92|403.72|400.92|403.64|400.84|0
1650602130000|2022-04-22 04:35:30|403.57|400.77|403.57|400.77|403.57|400.77|403.57|400.77|0
1650602150000|2022-04-22 04:35:50|403.64|400.84|403.72|400.92|403.72|400.92|403.64|400.84|0
1650602160000|2022-04-22 04:36:00|403.8|401|403.8|401|403.8|401|403.8|401|0
1650602170000|2022-04-22 04:36:10|403.72|400.92|403.72|400.92|403.87|401.07|403.72|400.92|0
1650602180000|2022-04-22 04:36:20|403.87|401.07|403.57|400.77|403.87|401.07|403.57|400.77|0
1650602190000|2022-04-22 04:36:30|403.64|400.84|403.57|400.77|403.64|400.84|403.57|400.77|0
1650602200000|2022-04-22 04:36:40|403.72|400.92|403.72|400.92|403.72|400.92|403.72|400.92|0
1650602230000|2022-04-22 04:37:10|403.57|400.77|403.57|400.77|403.64|400.84|403.57|400.77|0
1650602240000|2022-04-22 04:37:20|403.42|400.62|403.42|400.62|403.42|400.62|403.27|400.47|0
1650602250000|2022-04-22 04:37:30|403.27|400.47|403.42|400.62|403.42|400.62|403.27|400.47|0
1650602260000|2022-04-22 04:37:40|403.34|400.54|403.57|400.77|403.57|400.77|403.34|400.54|0
1650602270000|2022-04-22 04:37:50|403.42|400.62|403.42|400.62|403.42|400.62|403.42|400.62|0
1650602290000|2022-04-22 04:38:10|403.34|400.54|403.34|400.54|403.34|400.54|403.34|400.54|0
1650602300000|2022-04-22 04:38:20|403.27|400.47|403.57|400.77|403.57|400.77|403.27|400.47|0
1650602310000|2022-04-22 04:38:30|403.42|400.62|403.57|400.77|403.57|400.77|403.42|400.62|0
1650602320000|2022-04-22 04:38:40|403.72|400.92|403.72|400.92|403.72|400.92|403.72|400.92|0
1650602330000|2022-04-22 04:38:50|403.57|400.77|403.57|400.77|403.57|400.77|403.57|400.77|0
1650602340000|2022-04-22 04:39:00|403.49|400.69|403.49|400.69|403.64|400.84|403.49|400.69|0
1650602350000|2022-04-22 04:39:10|403.42|400.62|403.42|400.62|403.49|400.69|403.42|400.62|0
1650602370000|2022-04-22 04:39:30|403.57|400.77|403.57|400.77|403.57|400.77|403.49|400.69|0
1650602390000|2022-04-22 04:39:50|403.49|400.69|403.49|400.69|403.49|400.69|403.49|400.69|0
1650602400000|2022-04-22 04:40:00|403.57|400.77|403.42|400.62|403.57|400.77|403.42|400.62|0
1650602410000|2022-04-22 04:40:10|403.34|400.54|403.42|400.62|403.42|400.62|403.27|400.47|0
1650602420000|2022-04-22 04:40:20|403.27|400.47|403.27|400.47|403.27|400.47|403.27|400.47|0
1650602430000|2022-04-22 04:40:30|403.42|400.62|403.42|400.62|403.42|400.62|403.42|400.62|0
1650602450000|2022-04-22 04:40:50|403.64|400.84|403.72|400.92|403.72|400.92|403.64|400.84|0
1650602460000|2022-04-22 04:41:00|403.57|400.77|403.57|400.77|403.57|400.77|403.57|400.77|0
1650602470000|2022-04-22 04:41:10|403.42|400.62|403.42|400.62|403.42|400.62|403.42|400.62|0
1650602480000|2022-04-22 04:41:20|403.34|400.54|403.42|400.62|403.42|400.62|403.34|400.54|0
1650602500000|2022-04-22 04:41:40|403.27|400.47|403.27|400.47|403.27|400.47|403.27|400.47|0
1650602510000|2022-04-22 04:41:50|403.11|400.31|403.26|400.46|403.26|400.46|403.11|400.31|0
1650602520000|2022-04-22 04:42:00|403.42|400.62|403.34|400.54|403.42|400.62|403.34|400.54|0
1650602530000|2022-04-22 04:42:10|403.26|400.46|403.26|400.46|403.26|400.46|403.26|400.46|0
1650602540000|2022-04-22 04:42:20|403.11|400.31|403.11|400.31|403.11|400.31|403.11|400.31|0
1650602550000|2022-04-22 04:42:30|403.26|400.46|403.26|400.46|403.26|400.46|403.26|400.46|0
1650602560000|2022-04-22 04:42:40|403.11|400.31|403.42|400.62|403.42|400.62|403.11|400.31|0
1650602570000|2022-04-22 04:42:50|403.26|400.46|403.26|400.46|403.26|400.46|403.26|400.46|0
1650602580000|2022-04-22 04:43:00|403.42|400.62|403.42|400.62|403.42|400.62|403.42|400.62|0
1650602590000|2022-04-22 04:43:10|403.34|400.54|403.34|400.54|403.42|400.62|403.34|400.54|0
1650602600000|2022-04-22 04:43:20|403.26|400.46|403.26|400.46|403.26|400.46|403.26|400.46|0
1650602610000|2022-04-22 04:43:30|403.34|400.54|403.26|400.46|403.34|400.54|403.26|400.46|0
1650602620000|2022-04-22 04:43:40|403.42|400.62|403.26|400.46|403.42|400.62|403.26|400.46|0
1650602630000|2022-04-22 04:43:50|403.42|400.62|403.42|400.62|403.42|400.62|403.42|400.62|0
1650602650000|2022-04-22 04:44:10|403.26|400.46|403.26|400.46|403.26|400.46|403.26|400.46|0
1650602660000|2022-04-22 04:44:20|403.42|400.62|403.42|400.62|403.42|400.62|403.42|400.62|0
1650602670000|2022-04-22 04:44:30|403.57|400.77|403.57|400.77|403.57|400.77|403.57|400.77|0
1650602680000|2022-04-22 04:44:40|403.64|400.84|403.64|400.84|403.64|400.84|403.64|400.84|0
1650602690000|2022-04-22 04:44:50|403.72|400.92|403.72|400.92|403.87|401.07|403.72|400.92|0
1650602700000|2022-04-22 04:45:00|403.87|401.07|403.72|400.92|403.87|401.07|403.72|400.92|0
1650602710000|2022-04-22 04:45:10|403.57|400.77|403.64|400.84|403.64|400.84|403.49|400.69|0
1650602720000|2022-04-22 04:45:20|403.57|400.77|403.57|400.77|403.57|400.77|403.57|400.77|0
1650602730000|2022-04-22 04:45:30|403.72|400.92|403.41|400.61|403.72|400.92|403.41|400.61|0
1650602740000|2022-04-22 04:45:40|403.49|400.69|403.41|400.61|403.57|400.77|403.41|400.61|0
1650602750000|2022-04-22 04:45:50|403.26|400.46|403.41|400.61|403.41|400.61|403.26|400.46|0
1650602760000|2022-04-22 04:46:00|403.49|400.69|403.41|400.61|403.49|400.69|403.41|400.61|0
1650602770000|2022-04-22 04:46:10|403.26|400.46|403.26|400.46|403.26|400.46|403.26|400.46|0
1650602780000|2022-04-22 04:46:20|403.41|400.61|403.34|400.54|403.41|400.61|403.34|400.54|0
1650602790000|2022-04-22 04:46:30|403.57|400.77|403.72|400.92|403.72|400.92|403.57|400.77|0
1650602800000|2022-04-22 04:46:40|403.57|400.77|403.41|400.61|403.57|400.77|403.41|400.61|0
1650602810000|2022-04-22 04:46:50|403.49|400.69|403.41|400.61|403.49|400.69|403.41|400.61|0
1650602830000|2022-04-22 04:47:10|403.34|400.54|403.41|400.61|403.41|400.61|403.34|400.54|0
1650602840000|2022-04-22 04:47:20|403.57|400.77|403.72|400.92|403.72|400.92|403.57|400.77|0
1650602880000|2022-04-22 04:48:00|403.57|400.77|403.57|400.77|403.57|400.77|403.57|400.77|0
1650602900000|2022-04-22 04:48:20|403.72|400.92|403.57|400.77|403.72|400.92|403.57|400.77|0
1650602910000|2022-04-22 04:48:30|403.64|400.84|403.72|400.92|403.72|400.92|403.64|400.84|0
1650602940000|2022-04-22 04:49:00|403.57|400.77|403.57|400.77|403.57|400.77|403.57|400.77|0
1650602950000|2022-04-22 04:49:10|403.72|400.92|403.72|400.92|403.72|400.92|403.72|400.92|0
1650602980000|2022-04-22 04:49:40|404.02|401.22|404.09|401.29|404.17|401.37|404.02|401.22|0
1650602990000|2022-04-22 04:49:50|404.17|401.37|404.32|401.52|404.32|401.52|404.02|401.22|0
1650603000000|2022-04-22 04:50:00|404.48|401.68|404.78|401.98|404.78|401.98|404.4|401.6|0
1650603010000|2022-04-22 04:50:10|404.63|401.83|404.63|401.83|404.63|401.83|404.63|401.83|0
1650603020000|2022-04-22 04:50:20|404.55|401.75|404.63|401.83|404.63|401.83|404.48|401.68|0
1650603030000|2022-04-22 04:50:30|404.7|401.9|404.93|402.13|404.93|402.13|404.63|401.83|0
1650603040000|2022-04-22 04:50:40|404.85|402.05|404.78|401.98|404.93|402.13|404.78|401.98|0
1650603050000|2022-04-22 04:50:50|404.93|402.13|404.78|401.98|404.93|402.13|404.78|401.98|0
1650603070000|2022-04-22 04:51:10|404.63|401.83|404.63|401.83|404.63|401.83|404.47|401.67|0
1650603100000|2022-04-22 04:51:40|404.47|401.67|404.32|401.52|404.55|401.75|404.32|401.52|0
1650603110000|2022-04-22 04:51:50|404.17|401.37|404.32|401.52|404.32|401.52|404.17|401.37|0
1650603120000|2022-04-22 04:52:00|404.24|401.44|404.17|401.37|404.24|401.44|404.17|401.37|0
1650603140000|2022-04-22 04:52:20|404.24|401.44|404.32|401.52|404.32|401.52|404.24|401.44|0
1650603160000|2022-04-22 04:52:40|404.4|401.6|404.47|401.67|404.47|401.67|404.4|401.6|0
1650603180000|2022-04-22 04:53:00|404.63|401.83|404.63|401.83|404.63|401.83|404.63|401.83|0
1650603190000|2022-04-22 04:53:10|404.47|401.67|404.47|401.67|404.47|401.67|404.47|401.67|0
1650603220000|2022-04-22 04:53:40|404.32|401.52|404.63|401.83|404.63|401.83|404.32|401.52|0
1650603250000|2022-04-22 04:54:10|404.47|401.67|404.32|401.52|404.47|401.67|404.32|401.52|0
1650603260000|2022-04-22 04:54:20|404.47|401.67|404.47|401.67|404.47|401.67|404.47|401.67|0
1650603280000|2022-04-22 04:54:40|404.63|401.83|404.63|401.83|404.63|401.83|404.63|401.83|0
1650603300000|2022-04-22 04:55:00|404.55|401.75|404.55|401.75|404.55|401.75|404.55|401.75|0
1650603310000|2022-04-22 04:55:10|404.63|401.83|404.63|401.83|404.63|401.83|404.63|401.83|0
1650603320000|2022-04-22 04:55:20|404.62|401.82|404.78|401.98|404.78|401.98|404.62|401.82|0
1650603330000|2022-04-22 04:55:30|404.93|402.13|404.93|402.13|404.93|402.13|404.93|402.13|0
1650603340000|2022-04-22 04:55:40|404.78|401.98|404.78|401.98|404.78|401.98|404.78|401.98|0
1650603370000|2022-04-22 04:56:10|404.93|402.13|404.93|402.13|404.93|402.13|404.93|402.13|0
1650603380000|2022-04-22 04:56:20|404.85|402.05|405.08|402.28|405.08|402.28|404.85|402.05|0
1650603390000|2022-04-22 04:56:30|405.15|402.35|404.93|402.13|405.15|402.35|404.93|402.13|0
1650603400000|2022-04-22 04:56:40|405.08|402.28|405.08|402.28|405.08|402.28|405.08|402.28|0
1650603410000|2022-04-22 04:56:50|405.15|402.35|405.23|402.43|405.23|402.43|405.08|402.28|0
1650603420000|2022-04-22 04:57:00|405.15|402.35|405.15|402.35|405.15|402.35|405.15|402.35|0
1650603430000|2022-04-22 04:57:10|405.08|402.28|405|402.2|405.08|402.28|405|402.2|0
1650603440000|2022-04-22 04:57:20|405.08|402.28|404.85|402.05|405.08|402.28|404.85|402.05|0
1650603450000|2022-04-22 04:57:30|404.93|402.13|404.93|402.13|404.93|402.13|404.93|402.13|0
1650603460000|2022-04-22 04:57:40|405|402.2|405|402.2|405|402.2|405|402.2|0
1650603470000|2022-04-22 04:57:50|405.08|402.28|405.08|402.28|405.08|402.28|405.08|402.28|0
1650603480000|2022-04-22 04:58:00|404.93|402.13|404.93|402.13|404.93|402.13|404.93|402.13|0
1650603490000|2022-04-22 04:58:10|405.08|402.28|405.23|402.43|405.23|402.43|405.08|402.28|0
1650603500000|2022-04-22 04:58:20|405.15|402.35|405.08|402.28|405.23|402.43|405.08|402.28|0
1650603510000|2022-04-22 04:58:30|405.15|402.35|405.08|402.28|405.15|402.35|405.08|402.28|0
1650603520000|2022-04-22 04:58:40|405.15|402.35|405.23|402.43|405.23|402.43|405.15|402.35|0
1650603530000|2022-04-22 04:58:50|405.38|402.58|405.38|402.58|405.38|402.58|405.38|402.58|0
1650603540000|2022-04-22 04:59:00|405.54|402.74|405.54|402.74|405.54|402.74|405.54|402.74|0
1650603550000|2022-04-22 04:59:10|405.69|402.89|405.69|402.89|405.84|403.04|405.69|402.89|0
1650603560000|2022-04-22 04:59:20|405.99|403.19|405.99|403.19|406.14|403.34|405.99|403.19|0
1650603590000|2022-04-22 04:59:50|405.91|403.11|405.84|403.04|405.91|403.11|405.84|403.04|0
1650603600000|2022-04-22 05:00:00|406.14|403.34|406.14|403.34|406.14|403.34|406.14|403.34|0
1650603620000|2022-04-22 05:00:20|405.99|403.19|405.99|403.19|405.99|403.19|405.99|403.19|0
1650603630000|2022-04-22 05:00:30|405.69|402.89|405.69|402.89|405.84|403.04|405.69|402.89|0
1650603640000|2022-04-22 05:00:40|405.53|402.73|405.38|402.58|405.53|402.73|405.38|402.58|0
1650603650000|2022-04-22 05:00:50|405.08|402.28|405.15|402.35|405.23|402.43|405.08|402.28|0
1650603660000|2022-04-22 05:01:00|405.23|402.43|405.3|402.5|405.3|402.5|405.23|402.43|0
1650603670000|2022-04-22 05:01:10|405.23|402.43|405.15|402.35|405.23|402.43|405.08|402.28|0
1650603680000|2022-04-22 05:01:20|405.23|402.43|405.08|402.28|405.23|402.43|405.08|402.28|0
1650603690000|2022-04-22 05:01:30|405.23|402.43|405.53|402.73|405.53|402.73|405.23|402.43|0
1650603700000|2022-04-22 05:01:40|405.38|402.58|405.53|402.73|405.53|402.73|405.38|402.58|0
1650603720000|2022-04-22 05:02:00|405.69|402.89|405.69|402.89|405.69|402.89|405.69|402.89|0
1650603730000|2022-04-22 05:02:10|405.61|402.81|405.61|402.81|405.61|402.81|405.61|402.81|0
1650603740000|2022-04-22 05:02:20|405.53|402.73|405.45|402.65|405.69|402.89|405.45|402.65|0
1650603750000|2022-04-22 05:02:30|405.53|402.73|405.69|402.89|405.69|402.89|405.53|402.73|0
1650603760000|2022-04-22 05:02:40|405.84|403.04|405.99|403.19|405.99|403.19|405.84|403.04|0
1650603770000|2022-04-22 05:02:50|406.14|403.34|406.45|403.65|406.45|403.65|406.14|403.34|0
1650603780000|2022-04-22 05:03:00|406.6|403.8|406.45|403.65|406.6|403.8|406.45|403.65|0
1650603790000|2022-04-22 05:03:10|406.29|403.49|406.14|403.34|406.29|403.49|406.14|403.34|0
1650603800000|2022-04-22 05:03:20|406.29|403.49|406.22|403.42|406.29|403.49|406.14|403.34|0
1650603810000|2022-04-22 05:03:30|406.29|403.49|406.45|403.65|406.45|403.65|406.22|403.42|0
1650603820000|2022-04-22 05:03:40|406.37|403.57|406.45|403.65|406.45|403.65|406.37|403.57|0
1650603830000|2022-04-22 05:03:50|406.6|403.8|406.6|403.8|406.6|403.8|406.6|403.8|0
1650603840000|2022-04-22 05:04:00|406.67|403.87|407.06|404.26|407.06|404.26|406.67|403.87|0
1650603850000|2022-04-22 05:04:10|407.28|404.48|407.28|404.48|407.36|404.56|407.28|404.48|0
1650603860000|2022-04-22 05:04:20|407.21|404.41|407.21|404.41|407.21|404.41|407.21|404.41|0
1650603870000|2022-04-22 05:04:30|407.13|404.33|407.21|404.41|407.21|404.41|407.13|404.33|0
1650603880000|2022-04-22 05:04:40|407.06|404.26|407.06|404.26|407.06|404.26|406.9|404.1|0
1650603900000|2022-04-22 05:05:00|407.21|404.41|407.36|404.56|407.36|404.56|407.21|404.41|0
1650603910000|2022-04-22 05:05:10|407.51|404.71|407.51|404.71|407.51|404.71|407.36|404.56|0
1650603920000|2022-04-22 05:05:20|407.36|404.56|407.13|404.33|407.36|404.56|407.13|404.33|0
1650603930000|2022-04-22 05:05:30|407.21|404.41|407.36|404.56|407.36|404.56|407.21|404.41|0
1650603960000|2022-04-22 05:06:00|407.66|404.86|407.51|404.71|407.66|404.86|407.51|404.71|0
1650603970000|2022-04-22 05:06:10|407.66|404.86|407.05|404.25|407.66|404.86|407.05|404.25|0
1650603980000|2022-04-22 05:06:20|407.21|404.41|407.05|404.25|407.21|404.41|407.05|404.25|0
1650603990000|2022-04-22 05:06:30|407.21|404.41|407.36|404.56|407.36|404.56|407.21|404.41|0
1650604000000|2022-04-22 05:06:40|407.51|404.71|407.51|404.71|407.66|404.86|407.51|404.71|0
1650604010000|2022-04-22 05:06:50|407.58|404.78|407.97|405.17|407.97|405.17|407.58|404.78|0
1650604020000|2022-04-22 05:07:00|408.04|405.24|408.12|405.32|408.12|405.32|408.04|405.24|0
1650604030000|2022-04-22 05:07:10|408.04|405.24|408.12|405.32|408.12|405.32|408.04|405.24|0
1650604040000|2022-04-22 05:07:20|408.04|405.24|407.82|405.02|408.04|405.24|407.82|405.02|0
1650604050000|2022-04-22 05:07:30|407.74|404.94|407.82|405.02|407.82|405.02|407.74|404.94|0
1650604060000|2022-04-22 05:07:40|407.36|404.56|407.36|404.56|407.36|404.56|407.36|404.56|0
1650604070000|2022-04-22 05:07:50|407.43|404.63|407.58|404.78|407.58|404.78|407.43|404.63|0
1650604080000|2022-04-22 05:08:00|407.51|404.71|407.66|404.86|407.66|404.86|407.51|404.71|0
1650604090000|2022-04-22 05:08:10|407.51|404.71|407.51|404.71|407.51|404.71|407.43|404.63|0
1650604100000|2022-04-22 05:08:20|407.66|404.86|407.97|405.17|407.97|405.17|407.66|404.86|0
1650604110000|2022-04-22 05:08:30|408.12|405.32|408.12|405.32|408.27|405.47|408.12|405.32|0
1650604120000|2022-04-22 05:08:40|408.19|405.39|408.27|405.47|408.27|405.47|408.12|405.32|0
1650604130000|2022-04-22 05:08:50|408.19|405.39|408.12|405.32|408.19|405.39|408.12|405.32|0
1650604140000|2022-04-22 05:09:00|408.19|405.39|408.12|405.32|408.19|405.39|408.04|405.24|0
1650604150000|2022-04-22 05:09:10|408.27|405.47|408.27|405.47|408.27|405.47|408.27|405.47|0
1650604160000|2022-04-22 05:09:20|407.97|405.17|407.82|405.02|407.97|405.17|407.82|405.02|0
1650604170000|2022-04-22 05:09:30|407.97|405.17|407.97|405.17|407.97|405.17|407.97|405.17|0
1650604180000|2022-04-22 05:09:40|408.12|405.32|408.12|405.32|408.12|405.32|407.97|405.17|0
1650604190000|2022-04-22 05:09:50|407.97|405.17|408.12|405.32|408.12|405.32|407.97|405.17|0
1650604200000|2022-04-22 05:10:00|408.27|405.47|408.12|405.32|408.27|405.47|408.12|405.32|0
1650604210000|2022-04-22 05:10:10|408.04|405.24|408.12|405.32|408.12|405.32|407.97|405.17|0
1650604220000|2022-04-22 05:10:20|407.97|405.17|407.97|405.17|408.12|405.32|407.97|405.17|0
1650604230000|2022-04-22 05:10:30|407.82|405.02|407.82|405.02|407.82|405.02|407.82|405.02|0
1650604240000|2022-04-22 05:10:40|407.81|405.01|407.81|405.01|407.81|405.01|407.81|405.01|0
1650604250000|2022-04-22 05:10:50|407.89|405.09|407.97|405.17|407.97|405.17|407.89|405.09|0
1650604260000|2022-04-22 05:11:00|408.12|405.32|407.97|405.17|408.12|405.32|407.97|405.17|0
1650604270000|2022-04-22 05:11:10|408.12|405.32|407.97|405.17|408.12|405.32|407.97|405.17|0
1650604280000|2022-04-22 05:11:20|408.12|405.32|408.27|405.47|408.27|405.47|408.12|405.32|0
1650604290000|2022-04-22 05:11:30|408.19|405.39|408.12|405.32|408.19|405.39|408.12|405.32|0
1650604300000|2022-04-22 05:11:40|408.04|405.24|408.27|405.47|408.27|405.47|408.04|405.24|0
1650604310000|2022-04-22 05:11:50|408.19|405.39|408.12|405.32|408.19|405.39|408.12|405.32|0
1650604330000|2022-04-22 05:12:10|408.27|405.47|408.27|405.47|408.27|405.47|408.27|405.47|0
1650604350000|2022-04-22 05:12:30|408.42|405.62|408.42|405.62|408.42|405.62|408.42|405.62|0
1650604370000|2022-04-22 05:12:50|408.27|405.47|408.42|405.62|408.42|405.62|408.27|405.47|0
1650604380000|2022-04-22 05:13:00|408.58|405.78|408.73|405.93|408.73|405.93|408.42|405.62|0
1650604390000|2022-04-22 05:13:10|408.58|405.78|408.73|405.93|408.73|405.93|408.58|405.78|0
1650604400000|2022-04-22 05:13:20|408.88|406.08|409.04|406.24|409.04|406.24|408.88|406.08|0
1650604410000|2022-04-22 05:13:30|409.19|406.39|409.19|406.39|409.19|406.39|409.19|406.39|0
1650604420000|2022-04-22 05:13:40|409.34|406.54|409.34|406.54|409.34|406.54|409.34|406.54|0
1650604430000|2022-04-22 05:13:50|409.49|406.69|409.49|406.69|409.65|406.85|409.49|406.69|0
1650604440000|2022-04-22 05:14:00|409.65|406.85|409.57|406.77|409.65|406.85|409.49|406.69|0
1650604450000|2022-04-22 05:14:10|409.34|406.54|409.34|406.54|409.34|406.54|409.34|406.54|0
1650604460000|2022-04-22 05:14:20|409.49|406.69|409.49|406.69|409.49|406.69|409.34|406.54|0
1650604470000|2022-04-22 05:14:30|409.65|406.85|409.65|406.85|409.65|406.85|409.65|406.85|0
1650604480000|2022-04-22 05:14:40|409.49|406.69|409.49|406.69|409.49|406.69|409.49|406.69|0
1650604490000|2022-04-22 05:14:50|409.57|406.77|409.65|406.85|409.65|406.85|409.57|406.77|0
1650604500000|2022-04-22 05:15:00|409.8|407|410.26|407.46|410.26|407.46|409.8|407|0
1650604510000|2022-04-22 05:15:10|410.41|407.61|410.26|407.46|410.41|407.61|410.26|407.46|0
1650604520000|2022-04-22 05:15:20|410.41|407.61|410.26|407.46|410.41|407.61|410.26|407.46|0
1650604530000|2022-04-22 05:15:30|410.1|407.3|409.95|407.15|410.1|407.3|409.95|407.15|0
1650604540000|2022-04-22 05:15:40|410.1|407.3|409.95|407.15|410.1|407.3|409.95|407.15|0
1650604550000|2022-04-22 05:15:50|410.1|407.3|410.26|407.46|410.26|407.46|410.1|407.3|0
1650604560000|2022-04-22 05:16:00|410.1|407.3|409.95|407.15|410.18|407.38|409.95|407.15|0
1650604570000|2022-04-22 05:16:10|409.87|407.07|409.87|407.07|409.87|407.07|409.87|407.07|0
1650604580000|2022-04-22 05:16:20|409.95|407.15|409.8|407|409.95|407.15|409.8|407|0
1650604590000|2022-04-22 05:16:30|410.1|407.3|410.02|407.22|410.1|407.3|410.02|407.22|0
1650604600000|2022-04-22 05:16:40|409.95|407.15|409.95|407.15|409.95|407.15|409.95|407.15|0
1650604610000|2022-04-22 05:16:50|409.8|407|409.49|406.69|409.8|407|409.49|406.69|0
1650604620000|2022-04-22 05:17:00|409.64|406.84|409.49|406.69|409.64|406.84|409.49|406.69|0
1650604630000|2022-04-22 05:17:10|409.34|406.54|409.49|406.69|409.49|406.69|409.34|406.54|0
1650604640000|2022-04-22 05:17:20|409.41|406.61|409.34|406.54|409.41|406.61|409.34|406.54|0
1650604650000|2022-04-22 05:17:30|409.26|406.46|409.34|406.54|409.34|406.54|409.26|406.46|0
1650604670000|2022-04-22 05:17:50|409.41|406.61|409.34|406.54|409.41|406.61|409.34|406.54|0
1650604680000|2022-04-22 05:18:00|409.41|406.61|409.34|406.54|409.41|406.61|409.34|406.54|0
1650604690000|2022-04-22 05:18:10|409.41|406.61|409.49|406.69|409.49|406.69|409.41|406.61|0
1650604700000|2022-04-22 05:18:20|409.64|406.84|409.64|406.84|409.64|406.84|409.64|406.84|0
1650604710000|2022-04-22 05:18:30|409.49|406.69|409.64|406.84|409.64|406.84|409.49|406.69|0
1650604720000|2022-04-22 05:18:40|409.72|406.92|409.72|406.92|409.72|406.92|409.72|406.92|0
1650604730000|2022-04-22 05:18:50|409.56|406.76|409.34|406.54|409.64|406.84|409.34|406.54|0
1650604740000|2022-04-22 05:19:00|409.26|406.46|409.26|406.46|409.26|406.46|409.26|406.46|0
1650604750000|2022-04-22 05:19:10|409.34|406.54|409.19|406.39|409.34|406.54|409.19|406.39|0
1650604760000|2022-04-22 05:19:20|408.73|405.93|408.73|405.93|408.73|405.93|408.73|405.93|0
1650604770000|2022-04-22 05:19:30|408.57|405.77|408.57|405.77|408.57|405.77|408.57|405.77|0
1650604790000|2022-04-22 05:19:50|408.42|405.62|408.42|405.62|408.42|405.62|408.42|405.62|0
1650604800000|2022-04-22 05:20:00|408.57|405.77|408.57|405.77|408.57|405.77|408.57|405.77|0
1650604810000|2022-04-22 05:20:10|408.42|405.62|408.73|405.93|408.73|405.93|408.42|405.62|0
1650604820000|2022-04-22 05:20:20|408.57|405.77|408.57|405.77|408.57|405.77|408.42|405.62|0
1650604840000|2022-04-22 05:20:40|408.73|405.93|408.88|406.08|409.03|406.23|408.73|405.93|0
1650604850000|2022-04-22 05:20:50|409.03|406.23|408.73|405.93|409.03|406.23|408.73|405.93|0
1650604860000|2022-04-22 05:21:00|408.88|406.08|408.88|406.08|408.88|406.08|408.88|406.08|0
1650604870000|2022-04-22 05:21:10|408.73|405.93|408.57|405.77|408.73|405.93|408.57|405.77|0
1650604880000|2022-04-22 05:21:20|408.34|405.54|408.27|405.47|408.42|405.62|408.27|405.47|0
1650604890000|2022-04-22 05:21:30|408.12|405.32|408.12|405.32|408.12|405.32|408.12|405.32|0
1650604900000|2022-04-22 05:21:40|408.27|405.47|408.27|405.47|408.27|405.47|408.27|405.47|0
1650604910000|2022-04-22 05:21:50|408.19|405.39|408.19|405.39|408.27|405.47|408.19|405.39|0
1650604920000|2022-04-22 05:22:00|408.27|405.47|408.11|405.31|408.27|405.47|408.11|405.31|0
1650604930000|2022-04-22 05:22:10|408.27|405.47|408.11|405.31|408.27|405.47|408.11|405.31|0
1650604940000|2022-04-22 05:22:20|408.27|405.47|408.11|405.31|408.27|405.47|408.11|405.31|0
1650604950000|2022-04-22 05:22:30|408.27|405.47|408.27|405.47|408.27|405.47|408.27|405.47|0
1650604970000|2022-04-22 05:22:50|408.42|405.62|408.27|405.47|408.57|405.77|408.27|405.47|0
1650604980000|2022-04-22 05:23:00|408.42|405.62|408.27|405.47|408.57|405.77|408.27|405.47|0
1650604990000|2022-04-22 05:23:10|408.11|405.31|408.03|405.23|408.11|405.31|408.03|405.23|0
1650605000000|2022-04-22 05:23:20|408.11|405.31|407.96|405.16|408.11|405.31|407.96|405.16|0
1650605010000|2022-04-22 05:23:30|407.88|405.08|407.96|405.16|407.96|405.16|407.88|405.08|0
1650605030000|2022-04-22 05:23:50|408.03|405.23|408.11|405.31|408.11|405.31|407.96|405.16|0
1650605040000|2022-04-22 05:24:00|407.96|405.16|407.96|405.16|407.96|405.16|407.81|405.01|0
1650605050000|2022-04-22 05:24:10|408.27|405.47|408.27|405.47|408.27|405.47|408.27|405.47|0
1650605060000|2022-04-22 05:24:20|408.11|405.31|408.19|405.39|408.19|405.39|408.11|405.31|0
1650605070000|2022-04-22 05:24:30|408.27|405.47|408.11|405.31|408.27|405.47|408.11|405.31|0
1650605080000|2022-04-22 05:24:40|408.19|405.39|408.11|405.31|408.19|405.39|408.11|405.31|0
1650605090000|2022-04-22 05:24:50|407.81|405.01|407.81|405.01|407.81|405.01|407.81|405.01|0
1650605100000|2022-04-22 05:25:00|407.66|404.86|407.66|404.86|407.66|404.86|407.5|404.7|0
1650605110000|2022-04-22 05:25:10|407.81|405.01|407.81|405.01|407.81|405.01|407.81|405.01|0
1650605120000|2022-04-22 05:25:20|407.88|405.08|407.96|405.16|407.96|405.16|407.88|405.08|0
1650605130000|2022-04-22 05:25:30|407.81|405.01|407.96|405.16|408.11|405.31|407.81|405.01|0
1650605140000|2022-04-22 05:25:40|408.11|405.31|408.27|405.47|408.27|405.47|408.11|405.31|0
1650605150000|2022-04-22 05:25:50|408.34|405.54|408.42|405.62|408.42|405.62|408.34|405.54|0
1650605160000|2022-04-22 05:26:00|407.96|405.16|407.96|405.16|407.96|405.16|407.96|405.16|0
1650605170000|2022-04-22 05:26:10|407.81|405.01|407.96|405.16|407.96|405.16|407.81|405.01|0
1650605180000|2022-04-22 05:26:20|407.81|405.01|407.73|404.93|407.81|405.01|407.66|404.86|0
1650605190000|2022-04-22 05:26:30|407.81|405.01|407.81|405.01|407.81|405.01|407.81|405.01|0
1650605210000|2022-04-22 05:26:50|407.65|404.85|407.5|404.7|407.65|404.85|407.35|404.55|0
1650605220000|2022-04-22 05:27:00|407.58|404.78|407.5|404.7|407.58|404.78|407.5|404.7|0
1650605230000|2022-04-22 05:27:10|407.35|404.55|407.35|404.55|407.5|404.7|407.35|404.55|0
1650605240000|2022-04-22 05:27:20|407.2|404.4|407.35|404.55|407.35|404.55|407.2|404.4|0
1650605250000|2022-04-22 05:27:30|407.5|404.7|407.5|404.7|407.65|404.85|407.5|404.7|0
1650605260000|2022-04-22 05:27:40|407.65|404.85|407.5|404.7|407.65|404.85|407.5|404.7|0
1650605270000|2022-04-22 05:27:50|407.35|404.55|407.35|404.55|407.35|404.55|407.35|404.55|0
1650605280000|2022-04-22 05:28:00|407.2|404.4|407.35|404.55|407.35|404.55|407.2|404.4|0
1650605290000|2022-04-22 05:28:10|407.42|404.62|407.65|404.85|407.65|404.85|407.42|404.62|0
1650605300000|2022-04-22 05:28:20|407.73|404.93|407.96|405.16|407.96|405.16|407.73|404.93|0
1650605310000|2022-04-22 05:28:30|408.03|405.23|408.03|405.23|408.03|405.23|407.96|405.16|0
1650605320000|2022-04-22 05:28:40|407.96|405.16|407.96|405.16|408.11|405.31|407.96|405.16|0
1650605330000|2022-04-22 05:28:50|407.81|405.01|407.96|405.16|407.96|405.16|407.81|405.01|0
1650605340000|2022-04-22 05:29:00|407.88|405.08|407.96|405.16|407.96|405.16|407.81|405.01|0
1650605350000|2022-04-22 05:29:10|407.88|405.08|407.88|405.08|407.96|405.16|407.88|405.08|0
1650605360000|2022-04-22 05:29:20|407.96|405.16|407.81|405.01|407.96|405.16|407.81|405.01|0
1650605370000|2022-04-22 05:29:30|407.65|404.85|407.81|405.01|407.81|405.01|407.65|404.85|0
1650605380000|2022-04-22 05:29:40|407.96|405.16|407.96|405.16|407.96|405.16|407.96|405.16|0
1650605400000|2022-04-22 05:30:00|408.11|405.31|408.26|405.46|408.26|405.46|408.11|405.31|0
1650605410000|2022-04-22 05:30:10|408.11|405.31|408.11|405.31|408.26|405.46|408.11|405.31|0
1650605420000|2022-04-22 05:30:20|407.96|405.16|407.96|405.16|407.96|405.16|407.96|405.16|0
1650605430000|2022-04-22 05:30:30|408.03|405.23|408.11|405.31|408.11|405.31|408.03|405.23|0
1650605440000|2022-04-22 05:30:40|407.96|405.16|407.81|405.01|407.96|405.16|407.81|405.01|0
1650605460000|2022-04-22 05:31:00|407.65|404.85|407.35|404.55|407.65|404.85|407.35|404.55|0
1650605470000|2022-04-22 05:31:10|407.2|404.4|407.2|404.4|407.2|404.4|407.04|404.24|0
1650605480000|2022-04-22 05:31:20|407.12|404.32|407.04|404.24|407.2|404.4|407.04|404.24|0
1650605490000|2022-04-22 05:31:30|407.12|404.32|407.2|404.4|407.2|404.4|407.04|404.24|0
1650605500000|2022-04-22 05:31:40|407.27|404.47|407.2|404.4|407.27|404.47|407.2|404.4|0
1650605520000|2022-04-22 05:32:00|407.35|404.55|407.27|404.47|407.35|404.55|407.27|404.47|0
1650605530000|2022-04-22 05:32:10|407.35|404.55|407.35|404.55|407.35|404.55|407.35|404.55|0
1650605540000|2022-04-22 05:32:20|407.5|404.7|407.5|404.7|407.5|404.7|407.35|404.55|0
1650605550000|2022-04-22 05:32:30|407.35|404.55|407.35|404.55|407.35|404.55|407.35|404.55|0
1650605570000|2022-04-22 05:32:50|407.65|404.85|407.65|404.85|407.65|404.85|407.65|404.85|0
1650605590000|2022-04-22 05:33:10|407.8|405|408.11|405.31|408.11|405.31|407.8|405|0
1650605600000|2022-04-22 05:33:20|408.26|405.46|408.41|405.61|408.41|405.61|408.26|405.46|0
1650605610000|2022-04-22 05:33:30|408.26|405.46|408.72|405.92|408.72|405.92|408.26|405.46|0
1650605620000|2022-04-22 05:33:40|408.57|405.77|408.57|405.77|408.57|405.77|408.57|405.77|0
1650605630000|2022-04-22 05:33:50|408.72|405.92|408.72|405.92|408.72|405.92|408.64|405.84|0
1650605640000|2022-04-22 05:34:00|408.57|405.77|408.79|405.99|408.79|405.99|408.57|405.77|0
1650605650000|2022-04-22 05:34:10|408.72|405.92|409.18|406.38|409.33|406.53|408.72|405.92|0
1650605660000|2022-04-22 05:34:20|409.33|406.53|409.25|406.45|409.33|406.53|409.18|406.38|0
1650605670000|2022-04-22 05:34:30|409.33|406.53|409.64|406.84|409.64|406.84|409.33|406.53|0
1650605680000|2022-04-22 05:34:40|409.48|406.68|409.56|406.76|409.56|406.76|409.48|406.68|0
1650605690000|2022-04-22 05:34:50|409.64|406.84|409.64|406.84|409.64|406.84|409.64|406.84|0
1650605700000|2022-04-22 05:35:00|409.94|407.14|410.1|407.3|410.1|407.3|409.86|407.06|0
1650605710000|2022-04-22 05:35:10|409.94|407.14|409.64|406.84|409.94|407.14|409.64|406.84|0
1650605720000|2022-04-22 05:35:20|409.48|406.68|409.56|406.76|409.64|406.84|409.48|406.68|0
1650605730000|2022-04-22 05:35:30|409.33|406.53|409.64|406.84|409.64|406.84|409.33|406.53|0
1650605740000|2022-04-22 05:35:40|409.48|406.68|409.64|406.84|409.64|406.84|409.48|406.68|0
1650605750000|2022-04-22 05:35:50|409.71|406.91|409.64|406.84|409.71|406.91|409.64|406.84|0
1650605760000|2022-04-22 05:36:00|409.48|406.68|409.48|406.68|409.48|406.68|409.48|406.68|0
1650605770000|2022-04-22 05:36:10|409.64|406.84|409.64|406.84|409.71|406.91|409.64|406.84|0
1650605780000|2022-04-22 05:36:20|409.79|406.99|409.94|407.14|409.94|407.14|409.79|406.99|0
1650605790000|2022-04-22 05:36:30|410.09|407.29|410.09|407.29|410.25|407.45|410.09|407.29|0
1650605800000|2022-04-22 05:36:40|410.25|407.45|410.09|407.29|410.25|407.45|410.01|407.21|0
1650605810000|2022-04-22 05:36:50|410.25|407.45|410.25|407.45|410.25|407.45|410.25|407.45|0
1650605820000|2022-04-22 05:37:00|410.09|407.29|410.09|407.29|410.09|407.29|410.09|407.29|0
1650605830000|2022-04-22 05:37:10|410.17|407.37|410.09|407.29|410.4|407.6|410.09|407.29|0
1650605840000|2022-04-22 05:37:20|409.94|407.14|410.09|407.29|410.09|407.29|409.94|407.14|0
1650605850000|2022-04-22 05:37:30|409.94|407.14|409.94|407.14|410.09|407.29|409.94|407.14|0
1650605860000|2022-04-22 05:37:40|410.09|407.29|409.94|407.14|410.09|407.29|409.94|407.14|0
1650605880000|2022-04-22 05:38:00|410.09|407.29|410.09|407.29|410.09|407.29|410.09|407.29|0
1650605890000|2022-04-22 05:38:10|410.25|407.45|410.09|407.29|410.25|407.45|410.09|407.29|0
1650605900000|2022-04-22 05:38:20|410.17|407.37|410.09|407.29|410.17|407.37|410.09|407.29|0
1650605940000|2022-04-22 05:39:00|410.25|407.45|410.09|407.29|410.25|407.45|410.09|407.29|0
1650605950000|2022-04-22 05:39:10|410.25|407.45|410.25|407.45|410.25|407.45|410.25|407.45|0
1650605960000|2022-04-22 05:39:20|410.4|407.6|410.4|407.6|410.4|407.6|410.4|407.6|0
1650605970000|2022-04-22 05:39:30|410.55|407.75|410.55|407.75|410.55|407.75|410.55|407.75|0
1650605980000|2022-04-22 05:39:40|410.4|407.6|410.4|407.6|410.55|407.75|410.4|407.6|0
1650605990000|2022-04-22 05:39:50|410.55|407.75|410.71|407.91|410.71|407.91|410.55|407.75|0
1650606000000|2022-04-22 05:40:00|410.63|407.83|410.47|407.67|410.63|407.83|410.47|407.67|0
1650606010000|2022-04-22 05:40:10|410.55|407.75|410.86|408.06|410.86|408.06|410.55|407.75|0
1650606030000|2022-04-22 05:40:30|410.7|407.9|410.55|407.75|410.7|407.9|410.4|407.6|0
1650606040000|2022-04-22 05:40:40|410.4|407.6|410.47|407.67|410.47|407.67|410.4|407.6|0
1650606050000|2022-04-22 05:40:50|410.4|407.6|410.4|407.6|410.4|407.6|410.4|407.6|0
1650606060000|2022-04-22 05:41:00|410.25|407.45|410.55|407.75|410.55|407.75|410.25|407.45|0
1650606090000|2022-04-22 05:41:30|410.47|407.67|410.4|407.6|410.55|407.75|410.4|407.6|0
1650606100000|2022-04-22 05:41:40|410.25|407.45|410.25|407.45|410.4|407.6|410.25|407.45|0
1650606110000|2022-04-22 05:41:50|410.24|407.44|410.24|407.44|410.24|407.44|410.24|407.44|0
1650606140000|2022-04-22 05:42:20|410.4|407.6|410.55|407.75|410.55|407.75|410.4|407.6|0
1650606150000|2022-04-22 05:42:30|410.7|407.9|410.7|407.9|410.7|407.9|410.7|407.9|0
1650606160000|2022-04-22 05:42:40|410.55|407.75|410.86|408.06|410.86|408.06|410.55|407.75|0
1650606170000|2022-04-22 05:42:50|410.93|408.13|410.86|408.06|410.93|408.13|410.86|408.06|0
1650606180000|2022-04-22 05:43:00|410.7|407.9|410.86|408.06|410.86|408.06|410.7|407.9|0
1650606190000|2022-04-22 05:43:10|410.7|407.9|410.62|407.82|410.7|407.9|410.62|407.82|0
1650606200000|2022-04-22 05:43:20|410.55|407.75|410.62|407.82|410.7|407.9|410.55|407.75|0
1650606210000|2022-04-22 05:43:30|410.7|407.9|410.86|408.06|410.86|408.06|410.7|407.9|0
1650606220000|2022-04-22 05:43:40|410.7|407.9|410.7|407.9|410.86|408.06|410.7|407.9|0
1650606230000|2022-04-22 05:43:50|410.86|408.06|410.86|408.06|410.86|408.06|410.86|408.06|0
1650606240000|2022-04-22 05:44:00|410.7|407.9|410.7|407.9|410.7|407.9|410.7|407.9|0
1650606250000|2022-04-22 05:44:10|410.86|408.06|410.7|407.9|410.86|408.06|410.7|407.9|0
1650606260000|2022-04-22 05:44:20|410.55|407.75|410.55|407.75|410.55|407.75|410.55|407.75|0
1650606270000|2022-04-22 05:44:30|410.7|407.9|410.7|407.9|410.7|407.9|410.7|407.9|0
1650606310000|2022-04-22 05:45:10|410.86|408.06|410.7|407.9|410.86|408.06|410.7|407.9|0
1650606320000|2022-04-22 05:45:20|411.01|408.21|410.7|407.9|411.01|408.21|410.7|407.9|0
1650606350000|2022-04-22 05:45:50|410.4|407.6|410.4|407.6|410.4|407.6|410.4|407.6|0
1650606360000|2022-04-22 05:46:00|410.55|407.75|410.55|407.75|410.62|407.82|410.55|407.75|0
1650606370000|2022-04-22 05:46:10|410.47|407.67|410.55|407.75|410.55|407.75|410.47|407.67|0
1650606380000|2022-04-22 05:46:20|410.4|407.6|410.4|407.6|410.4|407.6|410.4|407.6|0
1650606390000|2022-04-22 05:46:30|410.24|407.44|410.24|407.44|410.24|407.44|410.09|407.29|0
1650606400000|2022-04-22 05:46:40|410.09|407.29|410.09|407.29|410.09|407.29|410.09|407.29|0
1650606410000|2022-04-22 05:46:50|410.01|407.21|409.94|407.14|410.01|407.21|409.94|407.14|0
1650606420000|2022-04-22 05:47:00|410.09|407.29|410.09|407.29|410.09|407.29|410.09|407.29|0
1650606440000|2022-04-22 05:47:20|410.24|407.44|410.24|407.44|410.24|407.44|410.16|407.36|0
1650606450000|2022-04-22 05:47:30|410.4|407.6|410.55|407.75|410.55|407.75|410.4|407.6|0
1650606460000|2022-04-22 05:47:40|410.7|407.9|410.7|407.9|410.7|407.9|410.7|407.9|0
1650606470000|2022-04-22 05:47:50|410.85|408.05|411.01|408.21|411.01|408.21|410.85|408.05|0
1650606480000|2022-04-22 05:48:00|410.85|408.05|410.93|408.13|410.93|408.13|410.85|408.05|0
1650606490000|2022-04-22 05:48:10|410.85|408.05|410.85|408.05|410.93|408.13|410.85|408.05|0
1650606500000|2022-04-22 05:48:20|410.7|407.9|410.55|407.75|410.7|407.9|410.55|407.75|0
1650606510000|2022-04-22 05:48:30|410.24|407.44|410.24|407.44|410.55|407.75|410.24|407.44|0
1650606520000|2022-04-22 05:48:40|409.94|407.14|409.94|407.14|409.94|407.14|409.94|407.14|0
1650606530000|2022-04-22 05:48:50|410.09|407.29|410.09|407.29|410.09|407.29|410.09|407.29|0
1650606540000|2022-04-22 05:49:00|409.94|407.14|410.09|407.29|410.09|407.29|409.94|407.14|0
1650606550000|2022-04-22 05:49:10|409.78|406.98|409.48|406.68|409.78|406.98|409.48|406.68|0
1650606560000|2022-04-22 05:49:20|409.32|406.52|409.63|406.83|409.63|406.83|409.32|406.52|0
1650606570000|2022-04-22 05:49:30|409.48|406.68|409.48|406.68|409.48|406.68|409.32|406.52|0
1650606580000|2022-04-22 05:49:40|409.32|406.52|409.48|406.68|409.48|406.68|409.32|406.52|0
1650606590000|2022-04-22 05:49:50|409.32|406.52|409.32|406.52|409.48|406.68|409.32|406.52|0
1650606600000|2022-04-22 05:50:00|409.4|406.6|409.48|406.68|409.48|406.68|409.32|406.52|0
1650606610000|2022-04-22 05:50:10|409.63|406.83|409.32|406.52|409.63|406.83|409.32|406.52|0
1650606620000|2022-04-22 05:50:20|409.17|406.37|409.17|406.37|409.17|406.37|409.17|406.37|0
1650606630000|2022-04-22 05:50:30|409.32|406.52|409.17|406.37|409.32|406.52|409.17|406.37|0
1650606640000|2022-04-22 05:50:40|409.02|406.22|409.02|406.22|409.02|406.22|409.02|406.22|0
1650606650000|2022-04-22 05:50:50|409.09|406.29|409.09|406.29|409.09|406.29|409.09|406.29|0
1650606660000|2022-04-22 05:51:00|409.17|406.37|409.02|406.22|409.17|406.37|409.02|406.22|0
1650606670000|2022-04-22 05:51:10|408.86|406.06|408.86|406.06|408.86|406.06|408.86|406.06|0
1650606680000|2022-04-22 05:51:20|409.02|406.22|409.09|406.29|409.09|406.29|409.02|406.22|0
1650606690000|2022-04-22 05:51:30|409.02|406.22|409.02|406.22|409.09|406.29|409.02|406.22|0
1650606700000|2022-04-22 05:51:40|409.17|406.37|409.48|406.68|409.48|406.68|409.17|406.37|0
1650606710000|2022-04-22 05:51:50|409.63|406.83|409.48|406.68|409.63|406.83|409.48|406.68|0
1650606720000|2022-04-22 05:52:00|409.63|406.83|409.78|406.98|409.78|406.98|409.63|406.83|0
1650606730000|2022-04-22 05:52:10|409.85|407.05|409.85|407.05|409.85|407.05|409.85|407.05|0
1650606740000|2022-04-22 05:52:20|409.78|406.98|409.63|406.83|409.78|406.98|409.63|406.83|0
1650606750000|2022-04-22 05:52:30|409.48|406.68|409.63|406.83|409.63|406.83|409.48|406.68|0
1650606760000|2022-04-22 05:52:40|409.78|406.98|409.63|406.83|409.78|406.98|409.63|406.83|0
1650606770000|2022-04-22 05:52:50|409.48|406.68|409.32|406.52|409.55|406.75|409.32|406.52|0
1650606780000|2022-04-22 05:53:00|409.4|406.6|409.17|406.37|409.4|406.6|409.17|406.37|0
1650606790000|2022-04-22 05:53:10|409.02|406.22|408.86|406.06|409.02|406.22|408.86|406.06|0
1650606800000|2022-04-22 05:53:20|408.71|405.91|408.71|405.91|408.71|405.91|408.71|405.91|0
1650606810000|2022-04-22 05:53:30|408.63|405.83|408.56|405.76|408.71|405.91|408.56|405.76|0
1650606820000|2022-04-22 05:53:40|408.71|405.91|408.56|405.76|408.71|405.91|408.56|405.76|0
1650606830000|2022-04-22 05:53:50|408.41|405.61|408.56|405.76|408.56|405.76|408.41|405.61|0
1650606840000|2022-04-22 05:54:00|408.71|405.91|408.71|405.91|408.78|405.98|408.56|405.76|0
1650606850000|2022-04-22 05:54:10|408.56|405.76|408.71|405.91|408.71|405.91|408.56|405.76|0
1650606860000|2022-04-22 05:54:20|408.78|405.98|408.78|405.98|408.86|406.06|408.78|405.98|0
1650606870000|2022-04-22 05:54:30|408.56|405.76|408.56|405.76|408.63|405.83|408.56|405.76|0
1650606880000|2022-04-22 05:54:40|408.41|405.61|408.56|405.76|408.56|405.76|408.41|405.61|0
1650606890000|2022-04-22 05:54:50|408.48|405.68|408.48|405.68|408.56|405.76|408.48|405.68|0
1650606900000|2022-04-22 05:55:00|408.4|405.6|408.71|405.91|408.71|405.91|408.4|405.6|0
1650606910000|2022-04-22 05:55:10|408.78|405.98|408.86|406.06|409.02|406.22|408.78|405.98|0
1650606920000|2022-04-22 05:55:20|409.02|406.22|409.17|406.37|409.17|406.37|409.02|406.22|0
1650606930000|2022-04-22 05:55:30|409.24|406.44|409.17|406.37|409.32|406.52|409.17|406.37|0
1650606940000|2022-04-22 05:55:40|409.32|406.52|409.02|406.22|409.32|406.52|409.02|406.22|0
1650606960000|2022-04-22 05:56:00|408.71|405.91|408.1|405.3|408.71|405.91|408.1|405.3|0
1650606970000|2022-04-22 05:56:10|408.17|405.37|408.25|405.45|408.25|405.45|408.1|405.3|0
1650606980000|2022-04-22 05:56:20|408.1|405.3|408.4|405.6|408.4|405.6|408.1|405.3|0
1650606990000|2022-04-22 05:56:30|408.56|405.76|408.86|406.06|408.86|406.06|408.56|405.76|0
1650607000000|2022-04-22 05:56:40|408.71|405.91|408.71|405.91|408.71|405.91|408.56|405.76|0
1650607010000|2022-04-22 05:56:50|408.63|405.83|408.56|405.76|408.63|405.83|408.56|405.76|0
1650607020000|2022-04-22 05:57:00|408.4|405.6|408.48|405.68|408.56|405.76|408.4|405.6|0
1650607030000|2022-04-22 05:57:10|408.56|405.76|408.56|405.76|408.63|405.83|408.56|405.76|0
1650607040000|2022-04-22 05:57:20|408.4|405.6|408.56|405.76|408.56|405.76|408.4|405.6|0
1650607050000|2022-04-22 05:57:30|408.25|405.45|407.1|404.3|408.25|405.45|407.03|404.23|0
1650607060000|2022-04-22 05:57:40|407.18|404.38|407.49|404.69|407.49|404.69|407.18|404.38|0
1650607070000|2022-04-22 05:57:50|407.34|404.54|407.49|404.69|407.49|404.69|407.34|404.54|0
1650607080000|2022-04-22 05:58:00|407.79|404.99|407.79|404.99|407.95|405.15|407.64|404.84|0
1650607090000|2022-04-22 05:58:10|407.71|404.91|407.34|404.54|407.71|404.91|407.34|404.54|0
1650607100000|2022-04-22 05:58:20|407.41|404.61|407.34|404.54|407.49|404.69|407.34|404.54|0
1650607110000|2022-04-22 05:58:30|407.26|404.46|407.18|404.38|407.26|404.46|407.18|404.38|0
1650607120000|2022-04-22 05:58:40|407.03|404.23|406.73|403.93|407.03|404.23|406.73|403.93|0
1650607130000|2022-04-22 05:58:50|406.88|404.08|406.88|404.08|406.88|404.08|406.88|404.08|0
1650607140000|2022-04-22 05:59:00|407.03|404.23|407.18|404.38|407.18|404.38|407.03|404.23|0
1650607150000|2022-04-22 05:59:10|407.03|404.23|406.73|403.93|407.03|404.23|406.73|403.93|0
1650607160000|2022-04-22 05:59:20|406.88|404.08|406.88|404.08|406.88|404.08|406.88|404.08|0
1650607170000|2022-04-22 05:59:30|407.03|404.23|407.03|404.23|407.03|404.23|407.03|404.23|0
1650607180000|2022-04-22 05:59:40|406.88|404.08|406.95|404.15|406.95|404.15|406.88|404.08|0
1650607190000|2022-04-22 05:59:50|406.88|404.08|406.73|403.93|406.88|404.08|406.57|403.77|0
1650607200000|2022-04-22 06:00:00|406.88|404.08|405.96|403.16|406.88|404.08|405.96|403.16|0
1650607210000|2022-04-22 06:00:10|406.12|403.32|406.04|403.24|406.12|403.32|406.04|403.24|0
1650607220000|2022-04-22 06:00:20|406.12|403.32|405.88|403.08|406.12|403.32|405.51|402.71|0
1650607230000|2022-04-22 06:00:30|405.66|402.86|405.81|403.01|405.81|403.01|405.66|402.86|0
1650607240000|2022-04-22 06:00:40|405.73|402.93|406.12|403.32|406.12|403.32|405.73|402.93|0
1650607250000|2022-04-22 06:00:50|406.27|403.47|406.27|403.47|406.27|403.47|406.12|403.32|0
1650607260000|2022-04-22 06:01:00|406.12|403.32|406.42|403.62|406.42|403.62|406.04|403.24|0
1650607270000|2022-04-22 06:01:10|406.49|403.69|407.03|404.23|407.03|404.23|406.49|403.69|0
1650607280000|2022-04-22 06:01:20|407.18|404.38|407.18|404.38|407.18|404.38|407.03|404.23|0
1650607290000|2022-04-22 06:01:30|407.33|404.53|407.03|404.23|407.33|404.53|407.03|404.23|0
1650607300000|2022-04-22 06:01:40|407.1|404.3|407.1|404.3|407.18|404.38|407.1|404.3|0
1650607310000|2022-04-22 06:01:50|407.03|404.23|406.11|403.31|407.03|404.23|406.11|403.31|0
1650607320000|2022-04-22 06:02:00|406.27|403.47|406.34|403.54|406.34|403.54|405.96|403.16|0
1650607330000|2022-04-22 06:02:10|406.11|403.31|406.27|403.47|406.27|403.47|406.11|403.31|0
1650607340000|2022-04-22 06:02:20|406.11|403.31|405.96|403.16|406.11|403.31|405.96|403.16|0
1650607350000|2022-04-22 06:02:30|406.11|403.31|405.66|402.86|406.11|403.31|405.66|402.86|0
1650607360000|2022-04-22 06:02:40|405.81|403.01|405.81|403.01|405.81|403.01|405.81|403.01|0
1650607370000|2022-04-22 06:02:50|405.96|403.16|406.88|404.08|406.88|404.08|405.96|403.16|0
1650607380000|2022-04-22 06:03:00|407.33|404.53|407.18|404.38|407.49|404.69|407.18|404.38|0
1650607390000|2022-04-22 06:03:10|407.33|404.53|407.03|404.23|407.33|404.53|407.03|404.23|0
1650607400000|2022-04-22 06:03:20|407.33|404.53|407.33|404.53|407.49|404.69|407.33|404.53|0
1650607410000|2022-04-22 06:03:30|407.49|404.69|407.33|404.53|407.49|404.69|407.33|404.53|0
1650607420000|2022-04-22 06:03:40|407.1|404.3|407.1|404.3|407.1|404.3|407.1|404.3|0
1650607430000|2022-04-22 06:03:50|407.03|404.23|407.1|404.3|407.18|404.38|406.95|404.15|0
1650607440000|2022-04-22 06:04:00|407.18|404.38|408.1|405.3|408.1|405.3|407.18|404.38|0
1650607450000|2022-04-22 06:04:10|408.17|405.37|408.25|405.45|408.25|405.45|408.17|405.37|0
1650607460000|2022-04-22 06:04:20|408.1|405.3|407.64|404.84|408.1|405.3|407.64|404.84|0
1650607470000|2022-04-22 06:04:30|407.71|404.91|407.48|404.68|407.79|404.99|407.48|404.68|0
1650607480000|2022-04-22 06:04:40|407.18|404.38|406.57|403.77|407.18|404.38|406.57|403.77|0
1650607490000|2022-04-22 06:04:50|406.42|403.62|406.57|403.77|406.57|403.77|406.42|403.62|0
1650607500000|2022-04-22 06:05:00|406.8|404|407.03|404.23|407.03|404.23|406.8|404|0
1650607510000|2022-04-22 06:05:10|407.18|404.38|407.25|404.45|407.33|404.53|407.18|404.38|0
1650607520000|2022-04-22 06:05:20|407.33|404.53|407.18|404.38|407.33|404.53|407.18|404.38|0
1650607530000|2022-04-22 06:05:30|407.25|404.45|407.33|404.53|407.41|404.61|407.25|404.45|0
1650607540000|2022-04-22 06:05:40|407.48|404.68|407.33|404.53|407.48|404.68|407.33|404.53|0
1650607550000|2022-04-22 06:05:50|407.48|404.68|407.48|404.68|407.48|404.68|407.48|404.68|0
1650607560000|2022-04-22 06:06:00|407.64|404.84|407.48|404.68|407.64|404.84|407.48|404.68|0
1650607570000|2022-04-22 06:06:10|407.33|404.53|406.72|403.92|407.33|404.53|406.72|403.92|0
1650607580000|2022-04-22 06:06:20|406.87|404.07|406.87|404.07|407.03|404.23|406.87|404.07|0
1650607590000|2022-04-22 06:06:30|406.8|404|406.87|404.07|406.95|404.15|406.8|404|0
1650607600000|2022-04-22 06:06:40|407.03|404.23|407.33|404.53|407.33|404.53|407.03|404.23|0
1650607610000|2022-04-22 06:06:50|407.48|404.68|407.48|404.68|407.48|404.68|407.48|404.68|0
1650607620000|2022-04-22 06:07:00|407.4|404.6|407.64|404.84|407.64|404.84|407.18|404.38|0
1650607630000|2022-04-22 06:07:10|407.94|405.14|407.79|404.99|407.94|405.14|407.79|404.99|0
1650607640000|2022-04-22 06:07:20|407.94|405.14|408.09|405.29|408.09|405.29|407.94|405.14|0
1650607650000|2022-04-22 06:07:30|408.25|405.45|407.48|404.68|408.25|405.45|407.48|404.68|0
1650607660000|2022-04-22 06:07:40|407.18|404.38|407.1|404.3|407.18|404.38|407.03|404.23|0
1650607670000|2022-04-22 06:07:50|407.03|404.23|407.33|404.53|407.33|404.53|407.03|404.23|0
1650607680000|2022-04-22 06:08:00|407.4|404.6|407.71|404.91|407.71|404.91|407.4|404.6|0
1650607690000|2022-04-22 06:08:10|407.79|404.99|408.01|405.21|408.01|405.21|407.79|404.99|0
1650607700000|2022-04-22 06:08:20|407.94|405.14|407.94|405.14|407.94|405.14|407.79|404.99|0
1650607710000|2022-04-22 06:08:30|408.01|405.21|408.25|405.45|408.25|405.45|407.94|405.14|0
1650607720000|2022-04-22 06:08:40|408.09|405.29|407.94|405.14|408.09|405.29|407.94|405.14|0
1650607730000|2022-04-22 06:08:50|407.48|404.68|407.64|404.84|407.64|404.84|407.33|404.53|0
1650607740000|2022-04-22 06:09:00|407.79|404.99|407.64|404.84|407.79|404.99|407.64|404.84|0
1650607750000|2022-04-22 06:09:10|407.48|404.68|407.48|404.68|407.48|404.68|407.48|404.68|0
1650607760000|2022-04-22 06:09:20|407.64|404.84|407.64|404.84|407.79|404.99|407.64|404.84|0
1650607770000|2022-04-22 06:09:30|407.48|404.68|407.03|404.23|407.48|404.68|407.03|404.23|0
1650607780000|2022-04-22 06:09:40|407.18|404.38|407.71|404.91|407.71|404.91|407.18|404.38|0
1650607790000|2022-04-22 06:09:50|407.79|404.99|407.33|404.53|407.79|404.99|407.33|404.53|0
1650607800000|2022-04-22 06:10:00|407.18|404.38|407.48|404.68|407.48|404.68|407.18|404.38|0
1650607810000|2022-04-22 06:10:10|407.33|404.53|407.02|404.22|407.33|404.53|407.02|404.22|0
1650607820000|2022-04-22 06:10:20|407.18|404.38|407.33|404.53|407.33|404.53|407.18|404.38|0
1650607830000|2022-04-22 06:10:30|407.18|404.38|407.48|404.68|407.48|404.68|407.18|404.38|0
1650607840000|2022-04-22 06:10:40|407.63|404.83|407.48|404.68|407.63|404.83|407.48|404.68|0
1650607850000|2022-04-22 06:10:50|407.56|404.76|408.01|405.21|408.01|405.21|407.56|404.76|0
1650607860000|2022-04-22 06:11:00|408.09|405.29|408.01|405.21|408.09|405.29|407.94|405.14|0
1650607870000|2022-04-22 06:11:10|408.24|405.44|407.94|405.14|408.24|405.44|407.94|405.14|0
1650607880000|2022-04-22 06:11:20|408.09|405.29|407.94|405.14|408.09|405.29|407.94|405.14|0
1650607890000|2022-04-22 06:11:30|407.79|404.99|407.79|404.99|407.79|404.99|407.79|404.99|0
1650607900000|2022-04-22 06:11:40|407.94|405.14|407.79|404.99|407.94|405.14|407.79|404.99|0
1650607910000|2022-04-22 06:11:50|407.86|405.06|407.94|405.14|407.94|405.14|407.86|405.06|0
1650607920000|2022-04-22 06:12:00|407.79|404.99|407.86|405.06|407.94|405.14|407.79|404.99|0
1650607930000|2022-04-22 06:12:10|407.94|405.14|407.33|404.53|407.94|405.14|407.33|404.53|0
1650607940000|2022-04-22 06:12:20|407.25|404.45|407.25|404.45|407.25|404.45|407.25|404.45|0
1650607950000|2022-04-22 06:12:30|407.18|404.38|407.18|404.38|407.33|404.53|407.18|404.38|0
1650607960000|2022-04-22 06:12:40|407.33|404.53|407.33|404.53|407.33|404.53|407.33|404.53|0
1650607970000|2022-04-22 06:12:50|407.25|404.45|407.25|404.45|407.25|404.45|407.18|404.38|0
1650607980000|2022-04-22 06:13:00|407.33|404.53|407.18|404.38|407.33|404.53|407.18|404.38|0
1650607990000|2022-04-22 06:13:10|406.87|404.07|407.02|404.22|407.02|404.22|406.87|404.07|0
1650608000000|2022-04-22 06:13:20|407.25|404.45|407.18|404.38|407.33|404.53|407.18|404.38|0
1650608010000|2022-04-22 06:13:30|407.33|404.53|407.33|404.53|407.33|404.53|407.25|404.45|0
1650608020000|2022-04-22 06:13:40|407.18|404.38|407.18|404.38|407.18|404.38|407.02|404.22|0
1650608030000|2022-04-22 06:13:50|407.33|404.53|407.63|404.83|407.79|404.99|407.33|404.53|0
1650608040000|2022-04-22 06:14:00|407.79|404.99|407.63|404.83|407.79|404.99|407.63|404.83|0
1650608050000|2022-04-22 06:14:10|407.79|404.99|408.09|405.29|408.09|405.29|407.79|404.99|0
1650608060000|2022-04-22 06:14:20|408.24|405.44|408.09|405.29|408.24|405.44|408.09|405.29|0
1650608070000|2022-04-22 06:14:30|408.16|405.36|408.09|405.29|408.24|405.44|408.09|405.29|0
1650608080000|2022-04-22 06:14:40|408.16|405.36|408.24|405.44|408.24|405.44|408.09|405.29|0
1650608090000|2022-04-22 06:14:50|408.4|405.6|407.63|404.83|408.4|405.6|407.63|404.83|0
1650608100000|2022-04-22 06:15:00|407.79|404.99|407.33|404.53|407.79|404.99|407.33|404.53|0
1650608110000|2022-04-22 06:15:10|407.48|404.68|407.48|404.68|407.48|404.68|407.33|404.53|0
1650608120000|2022-04-22 06:15:20|407.63|404.83|407.33|404.53|407.63|404.83|407.33|404.53|0
1650608130000|2022-04-22 06:15:30|407.4|404.6|407.17|404.37|407.4|404.6|407.17|404.37|0
1650608140000|2022-04-22 06:15:40|407.02|404.22|406.79|403.99|407.02|404.22|406.79|403.99|0
1650608150000|2022-04-22 06:15:50|406.72|403.92|406.72|403.92|406.72|403.92|406.64|403.84|0
1650608160000|2022-04-22 06:16:00|406.87|404.07|406.72|403.92|406.87|404.07|406.72|403.92|0
1650608170000|2022-04-22 06:16:10|406.87|404.07|406.87|404.07|406.87|404.07|406.87|404.07|0
1650608180000|2022-04-22 06:16:20|406.72|403.92|406.41|403.61|406.72|403.92|406.41|403.61|0
1650608190000|2022-04-22 06:16:30|406.49|403.69|406.41|403.61|406.49|403.69|406.41|403.61|0
1650608200000|2022-04-22 06:16:40|406.56|403.76|406.49|403.69|406.56|403.76|406.41|403.61|0
1650608210000|2022-04-22 06:16:50|406.56|403.76|406.56|403.76|406.56|403.76|406.49|403.69|0
1650608220000|2022-04-22 06:17:00|406.72|403.92|406.72|403.92|406.72|403.92|406.72|403.92|0
1650608230000|2022-04-22 06:17:10|406.87|404.07|407.33|404.53|407.33|404.53|406.72|403.92|0
1650608240000|2022-04-22 06:17:20|407.17|404.37|407.33|404.53|407.33|404.53|407.17|404.37|0
1650608250000|2022-04-22 06:17:30|407.17|404.37|407.63|404.83|407.63|404.83|407.17|404.37|0
1650608260000|2022-04-22 06:17:40|407.94|405.14|408.09|405.29|408.16|405.36|407.94|405.14|0
1650608270000|2022-04-22 06:17:50|407.94|405.14|407.78|404.98|407.94|405.14|407.78|404.98|0
1650608280000|2022-04-22 06:18:00|407.94|405.14|407.94|405.14|408.09|405.29|407.94|405.14|0
1650608290000|2022-04-22 06:18:10|408.01|405.21|408.01|405.21|408.09|405.29|408.01|405.21|0
1650608300000|2022-04-22 06:18:20|407.94|405.14|407.86|405.06|407.94|405.14|407.78|404.98|0
1650608310000|2022-04-22 06:18:30|407.94|405.14|407.78|404.98|407.94|405.14|407.78|404.98|0
1650608320000|2022-04-22 06:18:40|407.55|404.75|407.48|404.68|407.63|404.83|407.48|404.68|0
1650608330000|2022-04-22 06:18:50|407.55|404.75|407.33|404.53|407.55|404.75|407.33|404.53|0
1650608340000|2022-04-22 06:19:00|407.48|404.68|407.55|404.75|407.55|404.75|407.48|404.68|0
1650608350000|2022-04-22 06:19:10|407.48|404.68|407.33|404.53|407.48|404.68|407.33|404.53|0
1650608360000|2022-04-22 06:19:20|407.4|404.6|407.33|404.53|407.4|404.6|407.25|404.45|0
1650608370000|2022-04-22 06:19:30|407.48|404.68|407.02|404.22|407.48|404.68|407.02|404.22|0
1650608380000|2022-04-22 06:19:40|407.17|404.37|406.87|404.07|407.17|404.37|406.72|403.92|0
1650608390000|2022-04-22 06:19:50|406.94|404.14|407.02|404.22|407.02|404.22|406.94|404.14|0
1650608400000|2022-04-22 06:20:00|407.09|404.29|407.17|404.37|407.17|404.37|407.09|404.29|0
1650608410000|2022-04-22 06:20:10|407.33|404.53|407.4|404.6|407.4|404.6|407.33|404.53|0
1650608420000|2022-04-22 06:20:20|407.33|404.53|407.48|404.68|407.48|404.68|407.33|404.53|0
1650608430000|2022-04-22 06:20:30|407.33|404.53|407.33|404.53|407.33|404.53|407.33|404.53|0
1650608440000|2022-04-22 06:20:40|407.48|404.68|407.48|404.68|407.48|404.68|407.33|404.53|0
1650608450000|2022-04-22 06:20:50|407.63|404.83|407.48|404.68|407.63|404.83|407.48|404.68|0
1650608460000|2022-04-22 06:21:00|407.63|404.83|407.78|404.98|407.78|404.98|407.63|404.83|0
1650608470000|2022-04-22 06:21:10|407.93|405.13|407.78|404.98|407.93|405.13|407.78|404.98|0
1650608480000|2022-04-22 06:21:20|407.63|404.83|407.63|404.83|407.63|404.83|407.48|404.68|0
1650608490000|2022-04-22 06:21:30|407.48|404.68|407.48|404.68|407.48|404.68|407.48|404.68|0
1650608500000|2022-04-22 06:21:40|407.7|404.9|407.7|404.9|407.7|404.9|407.7|404.9|0
1650608510000|2022-04-22 06:21:50|407.78|404.98|407.63|404.83|407.78|404.98|407.63|404.83|0
1650608520000|2022-04-22 06:22:00|407.55|404.75|407.48|404.68|407.63|404.83|407.48|404.68|0
1650608530000|2022-04-22 06:22:10|407.63|404.83|407.7|404.9|407.7|404.9|407.63|404.83|0
1650608540000|2022-04-22 06:22:20|407.63|404.83|407.78|404.98|407.78|404.98|407.63|404.83|0
1650608550000|2022-04-22 06:22:30|407.93|405.13|408.09|405.29|408.09|405.29|407.93|405.13|0
1650608560000|2022-04-22 06:22:40|408.01|405.21|407.78|404.98|408.01|405.21|407.78|404.98|0
1650608570000|2022-04-22 06:22:50|407.48|404.68|407.48|404.68|407.48|404.68|407.48|404.68|0
1650608580000|2022-04-22 06:23:00|407.63|404.83|407.48|404.68|407.63|404.83|407.48|404.68|0
1650608590000|2022-04-22 06:23:10|407.55|404.75|407.55|404.75|407.55|404.75|407.55|404.75|0
1650608600000|2022-04-22 06:23:20|407.63|404.83|407.78|404.98|407.78|404.98|407.63|404.83|0
1650608610000|2022-04-22 06:23:30|407.63|404.83|407.48|404.68|407.63|404.83|407.4|404.6|0
1650608640000|2022-04-22 06:24:00|407.63|404.83|407.32|404.52|407.63|404.83|407.32|404.52|0
1650608650000|2022-04-22 06:24:10|407.63|404.83|407.85|405.05|407.85|405.05|407.63|404.83|0
1650608660000|2022-04-22 06:24:20|408.24|405.44|408.31|405.51|408.39|405.59|408.24|405.44|0
1650608670000|2022-04-22 06:24:30|408.39|405.59|408.16|405.36|408.39|405.59|408.16|405.36|0
1650608680000|2022-04-22 06:24:40|408.24|405.44|408.31|405.51|408.31|405.51|408.24|405.44|0
1650608690000|2022-04-22 06:24:50|408.24|405.44|408.39|405.59|408.39|405.59|408.24|405.44|0
1650608700000|2022-04-22 06:25:00|408.16|405.36|408.09|405.29|408.16|405.36|408.09|405.29|0
1650608710000|2022-04-22 06:25:10|407.93|405.13|408.09|405.29|408.24|405.44|407.93|405.13|0
1650608720000|2022-04-22 06:25:20|407.93|405.13|407.93|405.13|408.09|405.29|407.93|405.13|0
1650608730000|2022-04-22 06:25:30|407.85|405.05|407.63|404.83|407.93|405.13|407.63|404.83|0
1650608740000|2022-04-22 06:25:40|407.48|404.68|407.32|404.52|407.48|404.68|407.32|404.52|0
1650608750000|2022-04-22 06:25:50|407.17|404.37|408.24|405.44|408.24|405.44|407.17|404.37|0
1650608760000|2022-04-22 06:26:00|408.09|405.29|408.09|405.29|408.09|405.29|408.09|405.29|0
1650608770000|2022-04-22 06:26:10|408.24|405.44|408.24|405.44|408.24|405.44|408.09|405.29|0
1650608780000|2022-04-22 06:26:20|408.09|405.29|408.09|405.29|408.09|405.29|408.09|405.29|0
1650608790000|2022-04-22 06:26:30|408.24|405.44|408.39|405.59|408.39|405.59|408.24|405.44|0
1650608800000|2022-04-22 06:26:40|408.24|405.44|408.08|405.28|408.24|405.44|407.78|404.98|0
1650608820000|2022-04-22 06:27:00|408.16|405.36|407.78|404.98|408.16|405.36|407.78|404.98|0
1650608830000|2022-04-22 06:27:10|407.93|405.13|407.78|404.98|407.93|405.13|407.78|404.98|0
1650608840000|2022-04-22 06:27:20|407.93|405.13|407.78|404.98|407.93|405.13|407.78|404.98|0
1650608850000|2022-04-22 06:27:30|407.85|405.05|407.93|405.13|407.93|405.13|407.85|405.05|0
1650608860000|2022-04-22 06:27:40|407.78|404.98|407.78|404.98|407.78|404.98|407.78|404.98|0
1650608870000|2022-04-22 06:27:50|407.93|405.13|408.08|405.28|408.08|405.28|407.93|405.13|0
1650608880000|2022-04-22 06:28:00|408|405.2|408.16|405.36|408.16|405.36|407.93|405.13|0
1650608890000|2022-04-22 06:28:10|408.08|405.28|408.24|405.44|408.24|405.44|408.08|405.28|0
1650608900000|2022-04-22 06:28:20|408.31|405.51|408.69|405.89|408.69|405.89|408.31|405.51|0
1650608910000|2022-04-22 06:28:30|408.77|405.97|409|406.2|409|406.2|408.77|405.97|0
1650608920000|2022-04-22 06:28:40|408.85|406.05|409.15|406.35|409.15|406.35|408.85|406.05|0
1650608930000|2022-04-22 06:28:50|409.31|406.51|409.07|406.27|409.31|406.51|409.07|406.27|0
1650608940000|2022-04-22 06:29:00|409|406.2|409.31|406.51|409.31|406.51|409|406.2|0
1650608960000|2022-04-22 06:29:20|409.61|406.81|409.61|406.81|409.61|406.81|409.61|406.81|0
1650608970000|2022-04-22 06:29:30|409.46|406.66|409.61|406.81|409.61|406.81|409.46|406.66|0
1650608980000|2022-04-22 06:29:40|409.68|406.88|409.61|406.81|409.68|406.88|409.61|406.81|0
1650608990000|2022-04-22 06:29:50|409.76|406.96|409.76|406.96|410.07|407.27|409.76|406.96|0
1650609000000|2022-04-22 06:30:00|409.99|407.19|409.92|407.12|409.99|407.19|409.76|406.96|0
1650609010000|2022-04-22 06:30:10|410.07|407.27|409.92|407.12|410.07|407.27|409.92|407.12|0
1650609020000|2022-04-22 06:30:20|409.76|406.96|409.76|406.96|409.92|407.12|409.76|406.96|0
1650609030000|2022-04-22 06:30:30|409.99|407.19|409.92|407.12|409.99|407.19|409.92|407.12|0
1650609040000|2022-04-22 06:30:40|410.07|407.27|410.38|407.58|410.38|407.58|410.07|407.27|0
1650609050000|2022-04-22 06:30:50|410.22|407.42|410.53|407.73|410.53|407.73|410.22|407.42|0
1650609060000|2022-04-22 06:31:00|410.38|407.58|410.45|407.65|410.53|407.73|410.38|407.58|0
1650609070000|2022-04-22 06:31:10|410.3|407.5|410.22|407.42|410.3|407.5|410.07|407.27|0
1650609080000|2022-04-22 06:31:20|410.07|407.27|409.46|406.66|410.07|407.27|409.46|406.66|0
1650609090000|2022-04-22 06:31:30|409.3|406.5|409.3|406.5|409.46|406.66|409.3|406.5|0
1650609100000|2022-04-22 06:31:40|409.38|406.58|409.61|406.81|409.61|406.81|409.3|406.5|0
1650609110000|2022-04-22 06:31:50|409.3|406.5|409.46|406.66|409.46|406.66|409.3|406.5|0
1650609120000|2022-04-22 06:32:00|409.3|406.5|409|406.2|409.3|406.5|409|406.2|0
1650609130000|2022-04-22 06:32:10|409.07|406.27|409|406.2|409.15|406.35|409|406.2|0
1650609140000|2022-04-22 06:32:20|409.15|406.35|409.15|406.35|409.15|406.35|409.15|406.35|0
1650609150000|2022-04-22 06:32:30|409.3|406.5|409.38|406.58|409.38|406.58|409.3|406.5|0
1650609160000|2022-04-22 06:32:40|409.3|406.5|409.3|406.5|409.46|406.66|409.3|406.5|0
1650609170000|2022-04-22 06:32:50|409.15|406.35|409.15|406.35|409.15|406.35|409.15|406.35|0
1650609180000|2022-04-22 06:33:00|409.3|406.5|409.46|406.66|409.46|406.66|409.3|406.5|0
1650609190000|2022-04-22 06:33:10|409.61|406.81|409.61|406.81|409.61|406.81|409.61|406.81|0
1650609200000|2022-04-22 06:33:20|409.46|406.66|409.61|406.81|409.61|406.81|409.46|406.66|0
1650609210000|2022-04-22 06:33:30|409.46|406.66|409.3|406.5|409.46|406.66|409.3|406.5|0
1650609230000|2022-04-22 06:33:50|409.46|406.66|409.46|406.66|409.46|406.66|409.38|406.58|0
1650609240000|2022-04-22 06:34:00|409.3|406.5|409.3|406.5|409.3|406.5|409.3|406.5|0
1650609250000|2022-04-22 06:34:10|409.46|406.66|409.46|406.66|409.46|406.66|409.46|406.66|0
1650609260000|2022-04-22 06:34:20|409.3|406.5|409.3|406.5|409.3|406.5|409.3|406.5|0
1650609270000|2022-04-22 06:34:30|409.15|406.35|409.22|406.42|409.22|406.42|409.15|406.35|0
1650609280000|2022-04-22 06:34:40|409.3|406.5|409.15|406.35|409.3|406.5|409.15|406.35|0
1650609290000|2022-04-22 06:34:50|409.22|406.42|409.3|406.5|409.3|406.5|409.22|406.42|0
1650609300000|2022-04-22 06:35:00|409.15|406.35|409|406.2|409.15|406.35|409|406.2|0
1650609310000|2022-04-22 06:35:10|408.69|405.89|408.54|405.74|408.69|405.89|408.39|405.59|0
1650609320000|2022-04-22 06:35:20|408.69|405.89|408.54|405.74|408.69|405.89|408.54|405.74|0
1650609330000|2022-04-22 06:35:30|408.69|405.89|408.46|405.66|408.69|405.89|408.46|405.66|0
1650609340000|2022-04-22 06:35:40|408.39|405.59|408.39|405.59|408.39|405.59|408.31|405.51|0
1650609350000|2022-04-22 06:35:50|408.46|405.66|408.69|405.89|408.69|405.89|408.39|405.59|0
1650609360000|2022-04-22 06:36:00|408.54|405.74|408.54|405.74|408.54|405.74|408.54|405.74|0
1650609370000|2022-04-22 06:36:10|408.69|405.89|409.15|406.35|409.15|406.35|408.69|405.89|0
1650609380000|2022-04-22 06:36:20|409.3|406.5|409.22|406.42|409.3|406.5|409.22|406.42|0
1650609390000|2022-04-22 06:36:30|409.15|406.35|409|406.2|409.15|406.35|409|406.2|0
1650609400000|2022-04-22 06:36:40|409.15|406.35|409.07|406.27|409.15|406.35|409|406.2|0
1650609410000|2022-04-22 06:36:50|409|406.2|409.07|406.27|409.07|406.27|409|406.2|0
1650609420000|2022-04-22 06:37:00|409.15|406.35|409.15|406.35|409.15|406.35|409|406.2|0
1650609430000|2022-04-22 06:37:10|409|406.2|409.15|406.35|409.15|406.35|409|406.2|0
1650609440000|2022-04-22 06:37:20|409.07|406.27|409.07|406.27|409.07|406.27|409|406.2|0
1650609450000|2022-04-22 06:37:30|409.15|406.35|409.3|406.5|409.3|406.5|409.15|406.35|0
1650609460000|2022-04-22 06:37:40|409.15|406.35|409.3|406.5|409.3|406.5|409.15|406.35|0
1650609470000|2022-04-22 06:37:50|409.22|406.42|409.45|406.65|409.45|406.65|409.22|406.42|0
1650609480000|2022-04-22 06:38:00|409.61|406.81|409.61|406.81|409.61|406.81|409.45|406.65|0
1650609490000|2022-04-22 06:38:10|409.76|406.96|409.45|406.65|409.91|407.11|409.45|406.65|0
1650609500000|2022-04-22 06:38:20|409.61|406.81|409.76|406.96|409.76|406.96|409.45|406.65|0
1650609510000|2022-04-22 06:38:30|409.83|407.03|409.76|406.96|409.83|407.03|409.76|406.96|0
1650609520000|2022-04-22 06:38:40|409.68|406.88|409.91|407.11|409.91|407.11|409.68|406.88|0
1650609530000|2022-04-22 06:38:50|409.76|406.96|409.76|406.96|409.76|406.96|409.76|406.96|0
1650609540000|2022-04-22 06:39:00|410.07|407.27|410.07|407.27|410.37|407.57|410.07|407.27|0
1650609550000|2022-04-22 06:39:10|410.22|407.42|410.22|407.42|410.37|407.57|410.22|407.42|0
1650609560000|2022-04-22 06:39:20|410.07|407.27|410.07|407.27|410.07|407.27|409.91|407.11|0
1650609570000|2022-04-22 06:39:30|410.22|407.42|410.37|407.57|410.37|407.57|410.22|407.42|0
1650609580000|2022-04-22 06:39:40|410.22|407.42|410.52|407.72|410.52|407.72|410.22|407.42|0
1650609590000|2022-04-22 06:39:50|410.37|407.57|410.37|407.57|410.37|407.57|410.22|407.42|0
1650609600000|2022-04-22 06:40:00|410.22|407.42|410.07|407.27|410.22|407.42|409.91|407.11|0
1650609610000|2022-04-22 06:40:10|409.91|407.11|410.14|407.34|410.14|407.34|409.91|407.11|0
1650609620000|2022-04-22 06:40:20|410.22|407.42|410.52|407.72|410.52|407.72|410.22|407.42|0
1650609630000|2022-04-22 06:40:30|410.68|407.88|410.83|408.03|410.83|408.03|410.68|407.88|0
1650609640000|2022-04-22 06:40:40|410.9|408.1|410.68|407.88|410.9|408.1|410.68|407.88|0
1650609650000|2022-04-22 06:40:50|410.83|408.03|410.68|407.88|410.83|408.03|410.68|407.88|0
1650609660000|2022-04-22 06:41:00|410.83|408.03|410.52|407.72|410.83|408.03|410.52|407.72|0
1650609670000|2022-04-22 06:41:10|410.37|407.57|410.22|407.42|410.37|407.57|410.22|407.42|0
1650609680000|2022-04-22 06:41:20|410.29|407.49|409.91|407.11|410.29|407.49|409.91|407.11|0
1650609690000|2022-04-22 06:41:30|410.06|407.26|410.22|407.42|410.22|407.42|409.91|407.11|0
1650609700000|2022-04-22 06:41:40|409.98|407.18|410.06|407.26|410.06|407.26|409.91|407.11|0
1650609710000|2022-04-22 06:41:50|409.91|407.11|410.22|407.42|410.22|407.42|409.91|407.11|0
1650609720000|2022-04-22 06:42:00|410.06|407.26|409.91|407.11|410.06|407.26|409.91|407.11|0
1650609730000|2022-04-22 06:42:10|409.76|406.96|409.61|406.81|409.76|406.96|409.61|406.81|0
1650609740000|2022-04-22 06:42:20|409.45|406.65|409.45|406.65|409.45|406.65|409.3|406.5|0
1650609750000|2022-04-22 06:42:30|409.61|406.81|409.45|406.65|409.61|406.81|409.45|406.65|0
1650609760000|2022-04-22 06:42:40|409.61|406.81|409.6|406.8|409.61|406.81|409.6|406.8|0
1650609770000|2022-04-22 06:42:50|409.76|406.96|409.45|406.65|409.76|406.96|409.45|406.65|0
1650609780000|2022-04-22 06:43:00|409.3|406.5|409.45|406.65|409.45|406.65|409.3|406.5|0
1650609790000|2022-04-22 06:43:10|409.53|406.73|409.6|406.8|409.6|406.8|409.53|406.73|0
1650609800000|2022-04-22 06:43:20|409.83|407.03|409.6|406.8|409.83|407.03|409.6|406.8|0
1650609810000|2022-04-22 06:43:30|409.91|407.11|409.45|406.65|409.91|407.11|409.45|406.65|0
1650609820000|2022-04-22 06:43:40|409.6|406.8|409.6|406.8|409.6|406.8|409.6|406.8|0
1650609830000|2022-04-22 06:43:50|409.76|406.96|409.6|406.8|409.76|406.96|409.6|406.8|0
1650609840000|2022-04-22 06:44:00|409.52|406.72|409.3|406.5|409.52|406.72|409.3|406.5|0
1650609850000|2022-04-22 06:44:10|409.37|406.57|408.99|406.19|409.37|406.57|408.99|406.19|0
1650609860000|2022-04-22 06:44:20|409.07|406.27|408.99|406.19|409.15|406.35|408.99|406.19|0
1650609870000|2022-04-22 06:44:30|408.91|406.11|409.3|406.5|409.3|406.5|408.91|406.11|0
1650609880000|2022-04-22 06:44:40|409.22|406.42|409.07|406.27|409.3|406.5|409.07|406.27|0
1650609890000|2022-04-22 06:44:50|409.15|406.35|409.15|406.35|409.22|406.42|409.15|406.35|0
1650609900000|2022-04-22 06:45:00|409.07|406.27|409.15|406.35|409.15|406.35|408.99|406.19|0
1650609910000|2022-04-22 06:45:10|409.3|406.5|409.3|406.5|409.3|406.5|409.22|406.42|0
1650609920000|2022-04-22 06:45:20|409.45|406.65|409.3|406.5|409.45|406.65|409.22|406.42|0
1650609930000|2022-04-22 06:45:30|409.15|406.35|409.3|406.5|409.3|406.5|409.15|406.35|0
1650609940000|2022-04-22 06:45:40|409.15|406.35|409.14|406.34|409.15|406.35|409.14|406.34|0
1650609960000|2022-04-22 06:46:00|409.3|406.5|409.68|406.88|409.68|406.88|409.3|406.5|0
1650609970000|2022-04-22 06:46:10|409.76|406.96|409.6|406.8|409.76|406.96|409.6|406.8|0
1650609990000|2022-04-22 06:46:30|409.37|406.57|409.37|406.57|409.37|406.57|409.37|406.57|0
1650610000000|2022-04-22 06:46:40|409.3|406.5|409.91|407.11|409.91|407.11|409.3|406.5|0
1650610010000|2022-04-22 06:46:50|410.06|407.26|410.21|407.41|410.21|407.41|410.06|407.26|0
1650610020000|2022-04-22 06:47:00|410.06|407.26|410.06|407.26|410.06|407.26|410.06|407.26|0
1650610030000|2022-04-22 06:47:10|410.21|407.41|410.21|407.41|410.21|407.41|410.06|407.26|0
1650610040000|2022-04-22 06:47:20|410.37|407.57|410.06|407.26|410.37|407.57|410.06|407.26|0
1650610050000|2022-04-22 06:47:30|410.21|407.41|410.06|407.26|410.21|407.41|410.06|407.26|0
1650610060000|2022-04-22 06:47:40|409.98|407.18|409.98|407.18|410.06|407.26|409.91|407.11|0
1650610070000|2022-04-22 06:47:50|410.06|407.26|410.06|407.26|410.13|407.33|410.06|407.26|0
1650610080000|2022-04-22 06:48:00|409.91|407.11|409.76|406.96|410.06|407.26|409.76|406.96|0
1650610090000|2022-04-22 06:48:10|409.68|406.88|409.76|406.96|409.76|406.96|409.68|406.88|0
1650610100000|2022-04-22 06:48:20|409.68|406.88|410.06|407.26|410.06|407.26|409.68|406.88|0
1650610110000|2022-04-22 06:48:30|409.98|407.18|410.06|407.26|410.06|407.26|409.91|407.11|0
1650610120000|2022-04-22 06:48:40|410.21|407.41|410.21|407.41|410.21|407.41|410.06|407.26|0
1650610130000|2022-04-22 06:48:50|410.06|407.26|410.21|407.41|410.21|407.41|410.06|407.26|0
1650610140000|2022-04-22 06:49:00|410.13|407.33|410.21|407.41|410.21|407.41|409.98|407.18|0
1650610150000|2022-04-22 06:49:10|410.06|407.26|410.06|407.26|410.06|407.26|410.06|407.26|0
1650610160000|2022-04-22 06:49:20|409.91|407.11|409.91|407.11|409.91|407.11|409.75|406.95|0
1650610170000|2022-04-22 06:49:30|410.06|407.26|409.98|407.18|410.06|407.26|409.91|407.11|0
1650610180000|2022-04-22 06:49:40|410.06|407.26|409.91|407.11|410.06|407.26|409.91|407.11|0
1650610190000|2022-04-22 06:49:50|409.83|407.03|409.91|407.11|409.91|407.11|409.83|407.03|0
1650610210000|2022-04-22 06:50:10|409.83|407.03|409.75|406.95|409.83|407.03|409.75|406.95|0
1650610220000|2022-04-22 06:50:20|409.67|406.87|409.67|406.87|409.67|406.87|409.67|406.87|0
1650610230000|2022-04-22 06:50:30|409.6|406.8|409.6|406.8|409.83|407.03|409.6|406.8|0
1650610240000|2022-04-22 06:50:40|409.3|406.5|409.3|406.5|409.3|406.5|409.14|406.34|0
1650610250000|2022-04-22 06:50:50|409.22|406.42|409.14|406.34|409.22|406.42|409.14|406.34|0
1650610260000|2022-04-22 06:51:00|408.99|406.19|408.84|406.04|408.99|406.19|408.84|406.04|0
1650610270000|2022-04-22 06:51:10|408.68|405.88|408.6|405.8|408.68|405.88|408.53|405.73|0
1650610280000|2022-04-22 06:51:20|408.53|405.73|408.84|406.04|408.84|406.04|408.53|405.73|0
1650610290000|2022-04-22 06:51:30|408.68|405.88|408.84|406.04|408.84|406.04|408.68|405.88|0
1650610300000|2022-04-22 06:51:40|409.06|406.26|409.22|406.42|409.22|406.42|409.06|406.26|0
1650610310000|2022-04-22 06:51:50|409.06|406.26|409.14|406.34|409.14|406.34|409.06|406.26|0
1650610320000|2022-04-22 06:52:00|409.29|406.49|409.06|406.26|409.29|406.49|409.06|406.26|0
1650610330000|2022-04-22 06:52:10|408.99|406.19|409.22|406.42|409.22|406.42|408.99|406.19|0
1650610340000|2022-04-22 06:52:20|409.14|406.34|409.29|406.49|409.37|406.57|409.14|406.34|0
1650610350000|2022-04-22 06:52:30|409.14|406.34|409.29|406.49|409.29|406.49|409.14|406.34|0
1650610370000|2022-04-22 06:52:50|409.45|406.65|409.29|406.49|409.45|406.65|409.29|406.49|0
1650610380000|2022-04-22 06:53:00|409.14|406.34|408.99|406.19|409.14|406.34|408.99|406.19|0
1650610390000|2022-04-22 06:53:10|409.06|406.26|408.68|405.88|409.06|406.26|408.68|405.88|0
1650610400000|2022-04-22 06:53:20|408.84|406.04|409.14|406.34|409.14|406.34|408.84|406.04|0
1650610410000|2022-04-22 06:53:30|409.21|406.41|409.67|406.87|409.67|406.87|409.21|406.41|0
1650610420000|2022-04-22 06:53:40|409.75|406.95|409.6|406.8|409.75|406.95|409.6|406.8|0
1650610430000|2022-04-22 06:53:50|409.67|406.87|409.75|406.95|409.75|406.95|409.67|406.87|0
1650610440000|2022-04-22 06:54:00|409.6|406.8|409.45|406.65|409.6|406.8|409.45|406.65|0
1650610450000|2022-04-22 06:54:10|409.52|406.72|409.29|406.49|409.52|406.72|409.29|406.49|0
1650610460000|2022-04-22 06:54:20|409.45|406.65|409.14|406.34|409.45|406.65|409.14|406.34|0
1650610470000|2022-04-22 06:54:30|409.6|406.8|409.6|406.8|409.6|406.8|409.6|406.8|0
1650610490000|2022-04-22 06:54:50|409.75|406.95|409.75|406.95|409.75|406.95|409.75|406.95|0
1650610500000|2022-04-22 06:55:00|409.91|407.11|410.06|407.26|410.06|407.26|409.83|407.03|0
1650610510000|2022-04-22 06:55:10|410.28|407.48|410.28|407.48|410.28|407.48|410.28|407.48|0
1650610520000|2022-04-22 06:55:20|410.67|407.87|410.52|407.72|410.67|407.87|410.52|407.72|0
1650610530000|2022-04-22 06:55:30|410.67|407.87|410.82|408.02|410.82|408.02|410.67|407.87|0
1650610540000|2022-04-22 06:55:40|410.67|407.87|410.82|408.02|410.82|408.02|410.67|407.87|0
1650610550000|2022-04-22 06:55:50|411.13|408.33|411.13|408.33|411.13|408.33|411.13|408.33|0
1650610560000|2022-04-22 06:56:00|410.98|408.18|410.98|408.18|411.13|408.33|410.98|408.18|0
1650610570000|2022-04-22 06:56:10|411.05|408.25|410.36|407.56|411.05|408.25|410.36|407.56|0
1650610580000|2022-04-22 06:56:20|410.52|407.72|410.52|407.72|410.52|407.72|410.52|407.72|0
1650610590000|2022-04-22 06:56:30|410.59|407.79|410.82|408.02|410.82|408.02|410.59|407.79|0
1650610600000|2022-04-22 06:56:40|410.9|408.1|410.82|408.02|410.9|408.1|410.82|408.02|0
1650610610000|2022-04-22 06:56:50|410.67|407.87|411.44|408.64|411.44|408.64|410.67|407.87|0
1650610620000|2022-04-22 06:57:00|411.13|408.33|410.98|408.18|411.13|408.33|410.98|408.18|0
1650610630000|2022-04-22 06:57:10|411.44|408.64|411.2|408.4|411.44|408.64|411.13|408.33|0
1650610640000|2022-04-22 06:57:20|411.28|408.48|411.43|408.63|411.43|408.63|411.13|408.33|0
1650610650000|2022-04-22 06:57:30|411.59|408.79|411.59|408.79|411.89|409.09|411.59|408.79|0
1650610660000|2022-04-22 06:57:40|411.74|408.94|411.74|408.94|411.74|408.94|411.59|408.79|0
1650610670000|2022-04-22 06:57:50|411.66|408.86|411.43|408.63|411.66|408.86|411.43|408.63|0
1650610680000|2022-04-22 06:58:00|411.59|408.79|411.59|408.79|411.59|408.79|411.59|408.79|0
1650610690000|2022-04-22 06:58:10|411.66|408.86|411.74|408.94|411.74|408.94|411.66|408.86|0
1650610700000|2022-04-22 06:58:20|411.89|409.09|411.89|409.09|412.05|409.25|411.89|409.09|0
1650610710000|2022-04-22 06:58:30|411.74|408.94|411.59|408.79|411.74|408.94|411.59|408.79|0
1650610720000|2022-04-22 06:58:40|411.51|408.71|411.2|408.4|411.51|408.71|411.2|408.4|0
1650610730000|2022-04-22 06:58:50|411.13|408.33|411.13|408.33|411.28|408.48|411.13|408.33|0
1650610740000|2022-04-22 06:59:00|411.28|408.48|411.05|408.25|411.28|408.48|411.05|408.25|0
1650610750000|2022-04-22 06:59:10|410.82|408.02|410.52|407.72|410.82|408.02|410.52|407.72|0
1650610760000|2022-04-22 06:59:20|411.13|408.33|411.28|408.48|411.28|408.48|411.13|408.33|0
1650610770000|2022-04-22 06:59:30|411.2|408.4|410.97|408.17|411.2|408.4|410.97|408.17|0
1650610780000|2022-04-22 06:59:40|410.82|408.02|410.67|407.87|410.97|408.17|410.67|407.87|0
1650610790000|2022-04-22 06:59:50|410.82|408.02|410.97|408.17|411.13|408.33|410.82|408.02|0
1650610800000|2022-04-22 07:00:00|411.13|408.33|410.36|407.56|411.13|408.33|410.36|407.56|0
1650610810000|2022-04-22 07:00:10|410.06|407.26|409.6|406.8|410.06|407.26|409.6|406.8|0
1650610820000|2022-04-22 07:00:20|410.21|407.41|410.36|407.56|410.51|407.71|410.21|407.41|0
1650610830000|2022-04-22 07:00:30|410.67|407.87|410.82|408.02|410.82|408.02|410.51|407.71|0
1650610840000|2022-04-22 07:00:40|410.67|407.87|411.13|408.33|411.13|408.33|410.67|407.87|0
1650610850000|2022-04-22 07:00:50|410.67|407.87|410.06|407.26|410.67|407.87|410.06|407.26|0
1650610860000|2022-04-22 07:01:00|410.36|407.56|410.06|407.26|410.36|407.56|410.06|407.26|0
1650610870000|2022-04-22 07:01:10|410.36|407.56|410.51|407.71|410.51|407.71|410.36|407.56|0
1650610880000|2022-04-22 07:01:20|410.97|408.17|410.82|408.02|410.97|408.17|410.82|408.02|0
1650610890000|2022-04-22 07:01:30|411.13|408.33|411.2|408.4|411.28|408.48|411.13|408.33|0
1650610900000|2022-04-22 07:01:40|411.13|408.33|411.59|408.79|411.59|408.79|411.13|408.33|0
1650610910000|2022-04-22 07:01:50|411.66|408.86|411.74|408.94|411.74|408.94|411.66|408.86|0
1650610920000|2022-04-22 07:02:00|411.43|408.63|411.13|408.33|411.43|408.63|411.13|408.33|0
1650610930000|2022-04-22 07:02:10|411.35|408.55|411.43|408.63|411.59|408.79|411.35|408.55|0
1650610940000|2022-04-22 07:02:20|411.59|408.79|411.59|408.79|411.74|408.94|411.43|408.63|0
1650610950000|2022-04-22 07:02:30|411.89|409.09|412.05|409.25|412.05|409.25|411.89|409.09|0
1650610970000|2022-04-22 07:02:50|412.2|409.4|412.2|409.4|412.2|409.4|412.2|409.4|0
1650610980000|2022-04-22 07:03:00|412.35|409.55|413.43|410.63|413.43|410.63|412.35|409.55|0
1650610990000|2022-04-22 07:03:10|413.27|410.47|413.12|410.32|413.27|410.47|412.81|410.01|0
1650611000000|2022-04-22 07:03:20|413.43|410.63|413.58|410.78|414.04|411.24|413.43|410.63|0
1650611010000|2022-04-22 07:03:30|413.73|410.93|413.5|410.7|413.73|410.93|413.5|410.7|0
1650611020000|2022-04-22 07:03:40|413.43|410.63|413.58|410.78|413.58|410.78|413.43|410.63|0
1650611030000|2022-04-22 07:03:50|413.65|410.85|413.89|411.09|413.89|411.09|413.65|410.85|0
1650611040000|2022-04-22 07:04:00|414.19|411.39|414.11|411.31|414.19|411.39|414.04|411.24|0
1650611050000|2022-04-22 07:04:10|413.89|411.09|413.89|411.09|413.89|411.09|413.58|410.78|0
1650611060000|2022-04-22 07:04:20|414.19|411.39|413.89|411.09|414.19|411.39|413.89|411.09|0
1650611070000|2022-04-22 07:04:30|413.81|411.01|413.89|411.09|413.89|411.09|413.81|411.01|0
1650611080000|2022-04-22 07:04:40|414.04|411.24|414.04|411.24|414.19|411.39|414.04|411.24|0
1650611090000|2022-04-22 07:04:50|413.89|411.09|414.04|411.24|414.04|411.24|413.73|410.93|0
1650611100000|2022-04-22 07:05:00|413.84|411.44|413.23|410.83|413.84|411.44|413.23|410.83|0
1650611110000|2022-04-22 07:05:10|413.53|411.13|413.45|411.05|413.53|411.13|413.38|410.98|0
1650611120000|2022-04-22 07:05:20|413.38|410.98|413.07|410.67|413.38|410.98|413.07|410.67|0
1650611130000|2022-04-22 07:05:30|412.99|410.59|413.23|410.83|413.23|410.83|412.99|410.59|0
1650611140000|2022-04-22 07:05:40|413.07|410.67|412.61|410.21|413.07|410.67|412.3|409.9|0
1650611150000|2022-04-22 07:05:50|412.46|410.06|412.61|410.21|412.61|410.21|412.46|410.06|0
1650611160000|2022-04-22 07:06:00|412.46|410.06|412.76|410.36|412.76|410.36|412.46|410.06|0
1650611170000|2022-04-22 07:06:10|412.46|410.06|412.15|409.75|412.46|410.06|412.15|409.75|0
1650611180000|2022-04-22 07:06:20|412|409.6|412.3|409.9|412.3|409.9|412|409.6|0
1650611190000|2022-04-22 07:06:30|412.15|409.75|412.15|409.75|412.22|409.82|412.15|409.75|0
1650611200000|2022-04-22 07:06:40|412|409.6|412.15|409.75|412.15|409.75|412|409.6|0
1650611210000|2022-04-22 07:06:50|412.3|409.9|412.15|409.75|412.3|409.9|412.15|409.75|0
1650611220000|2022-04-22 07:07:00|412|409.6|412.15|409.75|412.15|409.75|411.84|409.44|0
1650611230000|2022-04-22 07:07:10|411.84|409.44|411.38|408.98|411.84|409.44|411.38|408.98|0
1650611240000|2022-04-22 07:07:20|411.46|409.06|411.61|409.21|411.61|409.21|411.38|408.98|0
1650611250000|2022-04-22 07:07:30|411.69|409.29|411.69|409.29|411.76|409.36|411.54|409.14|0
1650611260000|2022-04-22 07:07:40|411.54|409.14|411.84|409.44|411.84|409.44|411.54|409.14|0
1650611270000|2022-04-22 07:07:50|412|409.6|412.15|409.75|412.15|409.75|412|409.6|0
1650611280000|2022-04-22 07:08:00|412.3|409.9|412.53|410.13|412.76|410.36|412.3|409.9|0
1650611290000|2022-04-22 07:08:10|412.76|410.36|413.53|411.13|413.53|411.13|412.76|410.36|0
1650611300000|2022-04-22 07:08:20|413.38|410.98|413.22|410.82|413.38|410.98|413.22|410.82|0
1650611310000|2022-04-22 07:08:30|412.92|410.52|412.92|410.52|412.92|410.52|412.92|410.52|0
1650611320000|2022-04-22 07:08:40|412.76|410.36|412.53|410.13|412.76|410.36|412.46|410.06|0
1650611330000|2022-04-22 07:08:50|412.46|410.06|412|409.6|412.46|410.06|412|409.6|0
1650611340000|2022-04-22 07:09:00|411.69|409.29|411.38|408.98|411.76|409.36|411.38|408.98|0
1650611350000|2022-04-22 07:09:10|411.46|409.06|411.69|409.29|411.69|409.29|411.46|409.06|0
1650611360000|2022-04-22 07:09:20|411.84|409.44|411.76|409.36|411.84|409.44|411.76|409.36|0
1650611370000|2022-04-22 07:09:30|411.92|409.52|411.38|408.98|411.92|409.52|411.38|408.98|0
1650611380000|2022-04-22 07:09:40|411.3|408.9|411.23|408.83|411.38|408.98|411.23|408.83|0
1650611390000|2022-04-22 07:09:50|411.08|408.68|410.46|408.06|411.08|408.68|410.46|408.06|0
1650611400000|2022-04-22 07:10:00|410.92|408.52|410.77|408.37|410.92|408.52|410.62|408.22|0
1650611410000|2022-04-22 07:10:10|410.62|408.22|410.77|408.37|410.92|408.52|410.62|408.22|0
1650611420000|2022-04-22 07:10:20|410.92|408.52|410.62|408.22|410.92|408.52|410.46|408.06|0
1650611430000|2022-04-22 07:10:30|410.46|408.06|410|407.6|410.46|408.06|410|407.6|0
1650611440000|2022-04-22 07:10:40|410.16|407.76|410.46|408.06|410.46|408.06|410.16|407.76|0
1650611450000|2022-04-22 07:10:50|410.62|408.22|410.62|408.22|410.62|408.22|410.46|408.06|0
1650611460000|2022-04-22 07:11:00|410.77|408.37|410.62|408.22|410.77|408.37|410.62|408.22|0
1650611470000|2022-04-22 07:11:10|410.69|408.29|411.23|408.83|411.23|408.83|410.69|408.29|0
1650611480000|2022-04-22 07:11:20|411.69|409.29|412.46|410.06|412.46|410.06|411.69|409.29|0
1650611490000|2022-04-22 07:11:30|412.61|410.21|412.3|409.9|412.61|410.21|412.3|409.9|0
1650611500000|2022-04-22 07:11:40|412.15|409.75|412.3|409.9|412.3|409.9|412.15|409.75|0
1650611510000|2022-04-22 07:11:50|412.46|410.06|412.92|410.52|412.92|410.52|412.46|410.06|0
1650611520000|2022-04-22 07:12:00|413.07|410.67|412.76|410.36|413.07|410.67|412.76|410.36|0
1650611530000|2022-04-22 07:12:10|413.38|410.98|413.53|411.13|413.68|411.28|413.38|410.98|0
1650611540000|2022-04-22 07:12:20|413.45|411.05|413.07|410.67|413.45|411.05|413.07|410.67|0
1650611550000|2022-04-22 07:12:30|412.76|410.36|412.61|410.21|412.76|410.36|412.61|410.21|0
1650611560000|2022-04-22 07:12:40|412.76|410.36|412.92|410.52|412.92|410.52|412.76|410.36|0
1650611570000|2022-04-22 07:12:50|413.07|410.67|413.68|411.28|413.68|411.28|413.07|410.67|0
1650611580000|2022-04-22 07:13:00|413.53|411.13|412.99|410.59|413.53|411.13|412.99|410.59|0
1650611590000|2022-04-22 07:13:10|413.14|410.74|412.61|410.21|413.14|410.74|412.61|410.21|0
1650611600000|2022-04-22 07:13:20|412.76|410.36|412.91|410.51|413.07|410.67|412.76|410.36|0
1650611610000|2022-04-22 07:13:30|412.76|410.36|412.84|410.44|412.84|410.44|412.76|410.36|0
1650611620000|2022-04-22 07:13:40|413.07|410.67|413.38|410.98|413.38|410.98|413.07|410.67|0
1650611630000|2022-04-22 07:13:50|413.22|410.82|413.22|410.82|413.38|410.98|413.22|410.82|0
1650611640000|2022-04-22 07:14:00|412.76|410.36|412.61|410.21|412.76|410.36|412.61|410.21|0
1650611650000|2022-04-22 07:14:10|412.45|410.05|412.76|410.36|412.76|410.36|412.37|409.97|0
1650611660000|2022-04-22 07:14:20|412.91|410.51|412.91|410.51|413.14|410.74|412.91|410.51|0
1650611670000|2022-04-22 07:14:30|412.68|410.28|412.76|410.36|412.91|410.51|412.68|410.28|0
1650611680000|2022-04-22 07:14:40|412.91|410.51|413.14|410.74|413.14|410.74|412.91|410.51|0
1650611690000|2022-04-22 07:14:50|413.07|410.67|412.76|410.36|413.07|410.67|412.76|410.36|0
1650611700000|2022-04-22 07:15:00|412.91|410.51|413.37|410.97|413.37|410.97|412.91|410.51|0
1650611710000|2022-04-22 07:15:10|413.07|410.67|413.68|411.28|413.84|411.44|413.07|410.67|0
1650611720000|2022-04-22 07:15:20|413.84|411.44|414.14|411.74|414.14|411.74|413.84|411.44|0
1650611730000|2022-04-22 07:15:30|413.84|411.44|413.37|410.97|413.84|411.44|413.29|410.89|0
1650611740000|2022-04-22 07:15:40|413.22|410.82|412.91|410.51|413.22|410.82|412.91|410.51|0
1650611750000|2022-04-22 07:15:50|412.76|410.36|412.61|410.21|412.91|410.51|412.61|410.21|0
1650611760000|2022-04-22 07:16:00|412.76|410.36|412.3|409.9|412.76|410.36|412.3|409.9|0
1650611770000|2022-04-22 07:16:10|412.15|409.75|411.76|409.36|412.15|409.75|411.76|409.36|0
1650611780000|2022-04-22 07:16:20|411.99|409.59|411.84|409.44|411.99|409.59|411.76|409.36|0
1650611790000|2022-04-22 07:16:30|411.99|409.59|412.45|410.05|412.45|410.05|411.99|409.59|0
1650611800000|2022-04-22 07:16:40|412.3|409.9|412.61|410.21|412.76|410.36|412.3|409.9|0
1650611810000|2022-04-22 07:16:50|412.37|409.97|412.22|409.82|412.37|409.97|412.15|409.75|0
1650611820000|2022-04-22 07:17:00|412.15|409.75|411.99|409.59|412.15|409.75|411.99|409.59|0
1650611830000|2022-04-22 07:17:10|412.15|409.75|412.22|409.82|412.3|409.9|412.15|409.75|0
1650611840000|2022-04-22 07:17:20|411.91|409.51|411.38|408.98|411.91|409.51|411.38|408.98|0
1650611850000|2022-04-22 07:17:30|411.07|408.67|411.38|408.98|411.38|408.98|411.07|408.67|0
1650611860000|2022-04-22 07:17:40|411.53|409.13|411.45|409.05|411.53|409.13|411.38|408.98|0
1650611870000|2022-04-22 07:17:50|411.53|409.13|411.99|409.59|411.99|409.59|411.53|409.13|0
1650611880000|2022-04-22 07:18:00|412.15|409.75|412.76|410.36|412.76|410.36|412.15|409.75|0
1650611890000|2022-04-22 07:18:10|412.68|410.28|412.91|410.51|412.91|410.51|412.68|410.28|0
1650611900000|2022-04-22 07:18:20|412.99|410.59|412.45|410.05|412.99|410.59|412.3|409.9|0
1650611910000|2022-04-22 07:18:30|412.3|409.9|412.45|410.05|412.53|410.13|412.3|409.9|0
1650611920000|2022-04-22 07:18:40|412.61|410.21|412.53|410.13|412.61|410.21|412.53|410.13|0
1650611930000|2022-04-22 07:18:50|412.3|409.9|411.99|409.59|412.45|410.05|411.99|409.59|0
1650611940000|2022-04-22 07:19:00|411.68|409.28|411.68|409.28|411.68|409.28|411.53|409.13|0
1650611950000|2022-04-22 07:19:10|411.38|408.98|411.22|408.82|411.53|409.13|411.22|408.82|0
1650611960000|2022-04-22 07:19:20|411.3|408.9|411.68|409.28|411.68|409.28|411.3|408.9|0
1650611970000|2022-04-22 07:19:30|411.38|408.98|411.22|408.82|411.38|408.98|411.07|408.67|0
1650611980000|2022-04-22 07:19:40|411.07|408.67|410.92|408.52|411.07|408.67|410.92|408.52|0
1650611990000|2022-04-22 07:19:50|410.99|408.59|411.07|408.67|411.07|408.67|410.92|408.52|0
1650612000000|2022-04-22 07:20:00|410.76|408.36|410.31|407.91|410.76|408.36|410.31|407.91|0
1650612010000|2022-04-22 07:20:10|410.15|407.75|409.69|407.29|410.15|407.75|409.69|407.29|0
1650612020000|2022-04-22 07:20:20|409.54|407.14|409.23|406.83|409.54|407.14|409.08|406.68|0
1650612030000|2022-04-22 07:20:30|409.54|407.14|409.61|407.21|409.77|407.37|409.54|407.14|0
1650612040000|2022-04-22 07:20:40|409.23|406.83|409.54|407.14|409.54|407.14|409.23|406.83|0
1650612050000|2022-04-22 07:20:50|409.77|407.37|409.31|406.91|409.77|407.37|409.31|406.91|0
1650612060000|2022-04-22 07:21:00|409.23|406.83|408.93|406.53|409.23|406.83|408.93|406.53|0
1650612070000|2022-04-22 07:21:10|408.47|406.07|408.85|406.45|408.85|406.45|408.47|406.07|0
1650612080000|2022-04-22 07:21:20|408.93|406.53|408.62|406.22|408.93|406.53|408.62|406.22|0
1650612090000|2022-04-22 07:21:30|408.78|406.38|409.15|406.75|409.39|406.99|408.78|406.38|0
1650612100000|2022-04-22 07:21:40|409.08|406.68|408.78|406.38|409.08|406.68|408.78|406.38|0
1650612110000|2022-04-22 07:21:50|408.62|406.22|408.32|405.92|408.62|406.22|408.32|405.92|0
1650612120000|2022-04-22 07:22:00|407.86|405.46|408.01|405.61|408.01|405.61|407.86|405.46|0
1650612130000|2022-04-22 07:22:10|408.16|405.76|408.16|405.76|408.32|405.92|408.16|405.76|0
1650612140000|2022-04-22 07:22:20|408.24|405.84|408.24|405.84|408.32|405.92|408.24|405.84|0
1650612150000|2022-04-22 07:22:30|408.16|405.76|408.16|405.76|408.32|405.92|408.16|405.76|0
1650612160000|2022-04-22 07:22:40|408.32|405.92|407.86|405.46|408.32|405.92|407.86|405.46|0
1650612170000|2022-04-22 07:22:50|407.78|405.38|407.55|405.15|407.78|405.38|407.55|405.15|0
1650612180000|2022-04-22 07:23:00|407.4|405|407.4|405|407.4|405|407.25|404.85|0
1650612190000|2022-04-22 07:23:10|407.47|405.07|407.4|405|407.47|405.07|407.4|405|0
1650612200000|2022-04-22 07:23:20|407.55|405.15|407.25|404.85|407.55|405.15|407.25|404.85|0
1650612210000|2022-04-22 07:23:30|407.1|404.7|406.64|404.24|407.1|404.7|406.64|404.24|0
1650612220000|2022-04-22 07:23:40|406.79|404.39|406.03|403.63|406.79|404.39|406.03|403.63|0
1650612230000|2022-04-22 07:23:50|405.88|403.48|406.18|403.78|406.18|403.78|405.72|403.32|0
1650612240000|2022-04-22 07:24:00|406.33|403.93|406.64|404.24|406.64|404.24|406.33|403.93|0
1650612250000|2022-04-22 07:24:10|406.33|403.93|406.64|404.24|406.64|404.24|406.18|403.78|0
1650612260000|2022-04-22 07:24:20|406.49|404.09|406.49|404.09|406.49|404.09|406.33|403.93|0
1650612270000|2022-04-22 07:24:30|406.71|404.31|406.79|404.39|406.79|404.39|406.71|404.31|0
1650612280000|2022-04-22 07:24:40|406.49|404.09|406.49|404.09|406.49|404.09|406.49|404.09|0
1650612290000|2022-04-22 07:24:50|405.88|403.48|405.88|403.48|406.03|403.63|405.88|403.48|0
1650612300000|2022-04-22 07:25:00|405.95|403.55|406.25|403.85|406.25|403.85|405.95|403.55|0
1650612310000|2022-04-22 07:25:10|406.18|403.78|407.1|404.7|407.1|404.7|406.18|403.78|0
1650612320000|2022-04-22 07:25:20|406.79|404.39|406.49|404.09|406.79|404.39|406.49|404.09|0
1650612330000|2022-04-22 07:25:30|406.64|404.24|406.49|404.09|406.64|404.24|406.33|403.93|0
1650612340000|2022-04-22 07:25:40|406.41|404.01|406.18|403.78|406.49|404.09|406.18|403.78|0
1650612350000|2022-04-22 07:25:50|406.33|403.93|406.03|403.63|406.33|403.93|406.03|403.63|0
1650612360000|2022-04-22 07:26:00|406.33|403.93|406.18|403.78|406.33|403.93|406.18|403.78|0
1650612370000|2022-04-22 07:26:10|406.33|403.93|406.56|404.16|406.64|404.24|406.33|403.93|0
1650612380000|2022-04-22 07:26:20|406.79|404.39|406.94|404.54|406.94|404.54|406.79|404.39|0
1650612390000|2022-04-22 07:26:30|407.02|404.62|406.79|404.39|407.02|404.62|406.79|404.39|0
1650612400000|2022-04-22 07:26:40|406.64|404.24|406.86|404.46|406.94|404.54|406.64|404.24|0
1650612410000|2022-04-22 07:26:50|407.02|404.62|406.94|404.54|407.02|404.62|406.94|404.54|0
1650612420000|2022-04-22 07:27:00|406.86|404.46|407.09|404.69|407.09|404.69|406.79|404.39|0
1650612430000|2022-04-22 07:27:10|407.17|404.77|407.25|404.85|407.25|404.85|407.17|404.77|0
1650612440000|2022-04-22 07:27:20|407.32|404.92|407.32|404.92|407.32|404.92|407.25|404.85|0
1650612450000|2022-04-22 07:27:30|407.25|404.85|407.09|404.69|407.25|404.85|406.94|404.54|0
1650612460000|2022-04-22 07:27:40|407.55|405.15|407.55|405.15|407.55|405.15|407.4|405|0
1650612470000|2022-04-22 07:27:50|407.7|405.3|407.4|405|407.7|405.3|407.4|405|0
1650612480000|2022-04-22 07:28:00|407.32|404.92|406.94|404.54|407.32|404.92|406.79|404.39|0
1650612490000|2022-04-22 07:28:10|407.09|404.69|407.09|404.69|407.25|404.85|407.09|404.69|0
1650612500000|2022-04-22 07:28:20|406.79|404.39|406.79|404.39|406.79|404.39|406.79|404.39|0
1650612510000|2022-04-22 07:28:30|407.09|404.69|406.79|404.39|407.09|404.69|406.79|404.39|0
1650612520000|2022-04-22 07:28:40|406.86|404.46|406.79|404.39|406.94|404.54|406.79|404.39|0
1650612530000|2022-04-22 07:28:50|406.4|404|405.72|403.32|406.4|404|405.72|403.32|0
1650612540000|2022-04-22 07:29:00|405.87|403.47|405.87|403.47|405.87|403.47|405.87|403.47|0
1650612550000|2022-04-22 07:29:10|405.49|403.09|405.72|403.32|405.72|403.32|405.49|403.09|0
1650612560000|2022-04-22 07:29:20|405.87|403.47|405.57|403.17|405.87|403.47|405.57|403.17|0
1650612570000|2022-04-22 07:29:30|405.27|402.87|404.66|402.26|405.27|402.87|404.66|402.26|0
1650612580000|2022-04-22 07:29:40|404.51|402.11|404.2|401.8|404.51|402.11|404.2|401.8|0
1650612590000|2022-04-22 07:29:50|404.35|401.95|403.75|401.35|404.35|401.95|403.75|401.35|0
1650612600000|2022-04-22 07:30:00|403.9|401.5|404.2|401.8|404.2|401.8|403.75|401.35|0
1650612610000|2022-04-22 07:30:10|403.9|401.5|403.59|401.19|403.9|401.5|403.59|401.19|0
1650612620000|2022-04-22 07:30:20|403.75|401.35|404.05|401.65|404.05|401.65|403.75|401.35|0
1650612630000|2022-04-22 07:30:30|403.75|401.35|403.14|400.74|403.75|401.35|403.14|400.74|0
1650612640000|2022-04-22 07:30:40|403.44|401.04|403.75|401.35|403.75|401.35|403.29|400.89|0
1650612650000|2022-04-22 07:30:50|403.36|400.96|402.99|400.59|403.36|400.96|402.99|400.59|0
1650612660000|2022-04-22 07:31:00|403.29|400.89|403.9|401.5|404.05|401.65|403.29|400.89|0
1650612670000|2022-04-22 07:31:10|403.75|401.35|403.9|401.5|403.9|401.5|403.44|401.04|0
1650612680000|2022-04-22 07:31:20|404.05|401.65|403.9|401.5|404.05|401.65|403.9|401.5|0
1650612690000|2022-04-22 07:31:30|404.05|401.65|404.05|401.65|404.2|401.8|404.05|401.65|0
1650612700000|2022-04-22 07:31:40|403.9|401.5|404.05|401.65|404.2|401.8|403.9|401.5|0
1650612710000|2022-04-22 07:31:50|404.2|401.8|404.5|402.1|404.58|402.18|404.2|401.8|0
1650612720000|2022-04-22 07:32:00|404.96|402.56|405.26|402.86|405.26|402.86|404.81|402.41|0
1650612730000|2022-04-22 07:32:10|405.11|402.71|405.26|402.86|405.42|403.02|404.73|402.33|0
1650612740000|2022-04-22 07:32:20|405.57|403.17|405.42|403.02|405.72|403.32|405.42|403.02|0
1650612750000|2022-04-22 07:32:30|405.57|403.17|406.03|403.63|406.03|403.63|405.57|403.17|0
1650612760000|2022-04-22 07:32:40|406.18|403.78|405.57|403.17|406.18|403.78|405.57|403.17|0
1650612770000|2022-04-22 07:32:50|405.64|403.24|405.72|403.32|405.72|403.32|405.64|403.24|0
1650612780000|2022-04-22 07:33:00|406.02|403.62|406.18|403.78|406.18|403.78|406.02|403.62|0
1650612790000|2022-04-22 07:33:10|405.87|403.47|406.48|404.08|406.48|404.08|405.87|403.47|0
1650612800000|2022-04-22 07:33:20|406.33|403.93|406.33|403.93|406.48|404.08|406.33|403.93|0
1650612810000|2022-04-22 07:33:30|406.18|403.78|406.02|403.62|406.18|403.78|406.02|403.62|0
1650612820000|2022-04-22 07:33:40|405.87|403.47|405.72|403.32|405.87|403.47|405.72|403.32|0
1650612830000|2022-04-22 07:33:50|406.02|403.62|406.18|403.78|406.25|403.85|406.02|403.62|0
1650612840000|2022-04-22 07:34:00|406.33|403.93|406.02|403.62|406.33|403.93|405.95|403.55|0
1650612850000|2022-04-22 07:34:10|405.79|403.39|405.72|403.32|405.79|403.39|405.72|403.32|0
1650612860000|2022-04-22 07:34:20|405.64|403.24|405.64|403.24|405.64|403.24|405.64|403.24|0
1650612870000|2022-04-22 07:34:30|405.57|403.17|404.96|402.56|405.57|403.17|404.96|402.56|0
1650612880000|2022-04-22 07:34:40|404.81|402.41|404.81|402.41|404.81|402.41|404.81|402.41|0
1650612890000|2022-04-22 07:34:50|404.73|402.33|404.65|402.25|404.73|402.33|404.27|401.87|0
1650612900000|2022-04-22 07:35:00|404.73|402.33|403.9|401.5|404.73|402.33|403.9|401.5|0
1650612910000|2022-04-22 07:35:10|403.82|401.42|403.59|401.19|403.82|401.42|403.59|401.19|0
1650612920000|2022-04-22 07:35:20|403.29|400.89|402.98|400.58|403.29|400.89|402.98|400.58|0
1650612930000|2022-04-22 07:35:30|403.44|401.04|403.59|401.19|403.66|401.26|403.44|401.04|0
1650612940000|2022-04-22 07:35:40|403.44|401.04|403.36|400.96|403.44|401.04|403.29|400.89|0
1650612950000|2022-04-22 07:35:50|403.89|401.49|404.05|401.65|404.05|401.65|403.59|401.19|0
1650612960000|2022-04-22 07:36:00|404.2|401.8|404.2|401.8|404.2|401.8|404.05|401.65|0
1650612970000|2022-04-22 07:36:10|403.82|401.42|403.82|401.42|403.89|401.49|403.82|401.42|0
1650612980000|2022-04-22 07:36:20|403.97|401.57|404.5|402.1|404.5|402.1|403.97|401.57|0
1650612990000|2022-04-22 07:36:30|404.65|402.25|404.96|402.56|404.96|402.56|404.65|402.25|0
1650613000000|2022-04-22 07:36:40|405.41|403.01|405.57|403.17|405.72|403.32|405.34|402.94|0
1650613010000|2022-04-22 07:36:50|405.64|403.24|405.87|403.47|405.94|403.54|405.64|403.24|0
1650613020000|2022-04-22 07:37:00|406.18|403.78|406.33|403.93|406.33|403.93|405.87|403.47|0
1650613030000|2022-04-22 07:37:10|407.09|404.69|406.71|404.31|407.09|404.69|406.71|404.31|0
1650613040000|2022-04-22 07:37:20|406.78|404.38|406.94|404.54|407.01|404.61|406.78|404.38|0
1650613050000|2022-04-22 07:37:30|406.78|404.38|406.63|404.23|406.78|404.38|406.63|404.23|0
1650613060000|2022-04-22 07:37:40|406.48|404.08|406.55|404.15|406.55|404.15|406.48|404.08|0
1650613070000|2022-04-22 07:37:50|406.63|404.23|406.63|404.23|406.63|404.23|406.55|404.15|0
1650613080000|2022-04-22 07:38:00|406.71|404.31|406.33|403.93|406.71|404.31|406.33|403.93|0
1650613090000|2022-04-22 07:38:10|406.25|403.85|405.72|403.32|406.25|403.85|405.72|403.32|0
1650613100000|2022-04-22 07:38:20|405.79|403.39|405.57|403.17|405.79|403.39|405.57|403.17|0
1650613110000|2022-04-22 07:38:30|405.87|403.47|406.1|403.7|406.25|403.85|405.87|403.47|0
1650613120000|2022-04-22 07:38:40|405.94|403.54|405.79|403.39|405.94|403.54|405.79|403.39|0
1650613130000|2022-04-22 07:38:50|405.87|403.47|405.87|403.47|405.94|403.54|405.87|403.47|0
1650613140000|2022-04-22 07:39:00|405.94|403.54|406.17|403.77|406.17|403.77|405.87|403.47|0
1650613150000|2022-04-22 07:39:10|406.48|404.08|406.33|403.93|406.48|404.08|406.33|403.93|0
1650613160000|2022-04-22 07:39:20|406.02|403.62|406.33|403.93|406.4|404|406.02|403.62|0
1650613170000|2022-04-22 07:39:30|406.55|404.15|406.33|403.93|406.55|404.15|406.33|403.93|0
1650613180000|2022-04-22 07:39:40|406.48|404.08|406.48|404.08|406.48|404.08|406.48|404.08|0
1650613190000|2022-04-22 07:39:50|406.55|404.15|406.7|404.3|406.7|404.3|406.55|404.15|0
1650613200000|2022-04-22 07:40:00|406.94|404.54|406.63|404.23|406.94|404.54|406.63|404.23|0
1650613210000|2022-04-22 07:40:10|406.94|404.54|407.24|404.84|407.24|404.84|406.94|404.54|0
1650613220000|2022-04-22 07:40:20|408|405.6|407.09|404.69|408|405.6|407.09|404.69|0
1650613230000|2022-04-22 07:40:30|407.47|405.07|407.55|405.15|407.55|405.15|407.47|405.07|0
1650613240000|2022-04-22 07:40:40|407.24|404.84|407.47|405.07|407.47|405.07|407.24|404.84|0
1650613250000|2022-04-22 07:40:50|407.7|405.3|407.55|405.15|407.7|405.3|407.55|405.15|0
1650613260000|2022-04-22 07:41:00|407.39|404.99|406.86|404.46|407.47|405.07|406.86|404.46|0
1650613270000|2022-04-22 07:41:10|406.94|404.54|407.01|404.61|407.01|404.61|406.94|404.54|0
1650613280000|2022-04-22 07:41:20|406.86|404.46|407.01|404.61|407.01|404.61|406.86|404.46|0
1650613290000|2022-04-22 07:41:30|407.55|405.15|407.85|405.45|407.85|405.45|407.47|405.07|0
1650613300000|2022-04-22 07:41:40|408|405.6|408|405.6|408|405.6|407.85|405.45|0
1650613310000|2022-04-22 07:41:50|407.85|405.45|407.7|405.3|407.85|405.45|407.7|405.3|0
1650613320000|2022-04-22 07:42:00|408|405.6|407.7|405.3|408.08|405.68|407.7|405.3|0
1650613330000|2022-04-22 07:42:10|407.54|405.14|407.7|405.3|407.7|405.3|407.54|405.14|0
1650613340000|2022-04-22 07:42:20|408|405.6|408|405.6|408.08|405.68|408|405.6|0
1650613350000|2022-04-22 07:42:30|408.15|405.75|407.85|405.45|408.15|405.75|407.85|405.45|0
1650613360000|2022-04-22 07:42:40|407.7|405.3|408.15|405.75|408.15|405.75|407.7|405.3|0
1650613370000|2022-04-22 07:42:50|408.08|405.68|408|405.6|408.08|405.68|408|405.6|0
1650613380000|2022-04-22 07:43:00|408.15|405.75|407.77|405.37|408.23|405.83|407.77|405.37|0
1650613390000|2022-04-22 07:43:10|407.54|405.14|407.54|405.14|407.7|405.3|407.54|405.14|0
1650613400000|2022-04-22 07:43:20|407.46|405.06|407.54|405.14|407.54|405.14|407.46|405.06|0
1650613410000|2022-04-22 07:43:30|407.77|405.37|407.54|405.14|407.77|405.37|407.54|405.14|0
1650613420000|2022-04-22 07:43:40|407.7|405.3|407.46|405.06|407.7|405.3|407.46|405.06|0
1650613430000|2022-04-22 07:43:50|407.62|405.22|407.7|405.3|407.85|405.45|407.62|405.22|0
1650613440000|2022-04-22 07:44:00|407.85|405.45|407.7|405.3|407.85|405.45|407.54|405.14|0
1650613450000|2022-04-22 07:44:10|407.85|405.45|408|405.6|408.15|405.75|407.85|405.45|0
1650613470000|2022-04-22 07:44:30|407.7|405.3|407.85|405.45|407.85|405.45|407.7|405.3|0
1650613480000|2022-04-22 07:44:40|408.31|405.91|408.31|405.91|408.38|405.98|408.31|405.91|0
1650613490000|2022-04-22 07:44:50|408.07|405.67|408.15|405.75|408.31|405.91|408.07|405.67|0
1650613500000|2022-04-22 07:45:00|408.07|405.67|407.7|405.3|408.07|405.67|407.54|405.14|0
1650613510000|2022-04-22 07:45:10|407.54|405.14|407.54|405.14|407.54|405.14|407.54|405.14|0
1650613520000|2022-04-22 07:45:20|407.31|404.91|407.39|404.99|407.54|405.14|407.31|404.91|0
1650613530000|2022-04-22 07:45:30|407.7|405.3|407.46|405.06|407.7|405.3|407.46|405.06|0
1650613540000|2022-04-22 07:45:40|407.54|405.14|407.54|405.14|407.7|405.3|407.54|405.14|0
1650613550000|2022-04-22 07:45:50|407.39|404.99|407.46|405.06|407.46|405.06|407.39|404.99|0
1650613560000|2022-04-22 07:46:00|407.39|404.99|407.31|404.91|407.39|404.99|407.31|404.91|0
1650613570000|2022-04-22 07:46:10|407.16|404.76|408.23|405.83|408.23|405.83|407.16|404.76|0
1650613580000|2022-04-22 07:46:20|407.85|405.45|408|405.6|408|405.6|407.85|405.45|0
1650613590000|2022-04-22 07:46:30|408.15|405.75|408|405.6|408.15|405.75|408|405.6|0
1650613600000|2022-04-22 07:46:40|408.07|405.67|407.54|405.14|408.15|405.75|407.54|405.14|0
1650613610000|2022-04-22 07:46:50|407.46|405.06|407.7|405.3|407.7|405.3|407.39|404.99|0
1650613620000|2022-04-22 07:47:00|407.54|405.14|407.54|405.14|407.54|405.14|407.54|405.14|0
1650613630000|2022-04-22 07:47:10|407.69|405.29|408.46|406.06|408.46|406.06|407.69|405.29|0
1650613640000|2022-04-22 07:47:20|408.38|405.98|408.46|406.06|408.92|406.52|408.38|405.98|0
1650613650000|2022-04-22 07:47:30|408.31|405.91|408|405.6|408.31|405.91|408|405.6|0
1650613660000|2022-04-22 07:47:40|408.15|405.75|407.85|405.45|408.15|405.75|407.85|405.45|0
1650613670000|2022-04-22 07:47:50|408|405.6|407.77|405.37|408|405.6|407.77|405.37|0
1650613680000|2022-04-22 07:48:00|407.69|405.29|408|405.6|408|405.6|407.69|405.29|0
1650613690000|2022-04-22 07:48:10|407.85|405.45|407.85|405.45|407.85|405.45|407.85|405.45|0
1650613700000|2022-04-22 07:48:20|407.69|405.29|407.69|405.29|407.69|405.29|407.69|405.29|0
1650613710000|2022-04-22 07:48:30|407.85|405.45|407.69|405.29|407.85|405.45|407.54|405.14|0
1650613720000|2022-04-22 07:48:40|407.54|405.14|407.39|404.99|407.54|405.14|407.39|404.99|0
1650613730000|2022-04-22 07:48:50|407.24|404.84|407.39|404.99|407.39|404.99|407.16|404.76|0
1650613740000|2022-04-22 07:49:00|407.24|404.84|407.39|404.99|407.39|404.99|407.24|404.84|0
1650613750000|2022-04-22 07:49:10|407.16|404.76|407.24|404.84|407.39|404.99|407.16|404.76|0
1650613760000|2022-04-22 07:49:20|407.39|404.99|407.16|404.76|407.39|404.99|407.16|404.76|0
1650613770000|2022-04-22 07:49:30|406.93|404.53|407.08|404.68|407.24|404.84|406.93|404.53|0
1650613780000|2022-04-22 07:49:40|407.39|404.99|407.08|404.68|407.39|404.99|407.08|404.68|0
1650613790000|2022-04-22 07:49:50|407.16|404.76|407.39|404.99|407.54|405.14|407.16|404.76|0
1650613800000|2022-04-22 07:50:00|407.31|404.91|407.61|405.21|407.61|405.21|407.31|404.91|0
1650613810000|2022-04-22 07:50:10|407.54|405.14|407.85|405.45|407.85|405.45|407.54|405.14|0
1650613820000|2022-04-22 07:50:20|407.92|405.52|408.15|405.75|408.15|405.75|407.77|405.37|0
1650613830000|2022-04-22 07:50:30|408|405.6|408.15|405.75|408.3|405.9|408|405.6|0
1650613840000|2022-04-22 07:50:40|408.22|405.82|408.76|406.36|409.07|406.67|408.22|405.82|0
1650613850000|2022-04-22 07:50:50|408.46|406.06|408.38|405.98|408.46|406.06|408.38|405.98|0
1650613860000|2022-04-22 07:51:00|408.46|406.06|408.3|405.9|408.53|406.13|408.3|405.9|0
1650613870000|2022-04-22 07:51:10|408.15|405.75|408.07|405.67|408.15|405.75|408|405.6|0
1650613880000|2022-04-22 07:51:20|408.15|405.75|408.53|406.13|408.61|406.21|408.15|405.75|0
1650613890000|2022-04-22 07:51:30|408.61|406.21|409.07|406.67|409.07|406.67|408.61|406.21|0
1650613900000|2022-04-22 07:51:40|408.99|406.59|409.07|406.67|409.22|406.82|408.99|406.59|0
1650613910000|2022-04-22 07:51:50|408.91|406.51|409.37|406.97|409.37|406.97|408.91|406.51|0
1650613920000|2022-04-22 07:52:00|409.22|406.82|409.07|406.67|409.22|406.82|409.07|406.67|0
1650613930000|2022-04-22 07:52:10|408.99|406.59|408.76|406.36|408.99|406.59|408.76|406.36|0
1650613940000|2022-04-22 07:52:20|408.46|406.06|408.46|406.06|408.46|406.06|408.22|405.82|0
1650613950000|2022-04-22 07:52:30|408.53|406.13|408.53|406.13|408.53|406.13|408.3|405.9|0
1650613960000|2022-04-22 07:52:40|408.46|406.06|408.46|406.06|408.53|406.13|408.38|405.98|0
1650613970000|2022-04-22 07:52:50|408.38|405.98|408.3|405.9|408.38|405.98|408.15|405.75|0
1650613980000|2022-04-22 07:53:00|408.53|406.13|408.15|405.75|408.53|406.13|408.15|405.75|0
1650613990000|2022-04-22 07:53:10|407.92|405.52|407.69|405.29|407.92|405.52|407.69|405.29|0
1650614000000|2022-04-22 07:53:20|408|405.6|407.69|405.29|408|405.6|407.69|405.29|0
1650614010000|2022-04-22 07:53:30|407.92|405.52|407.69|405.29|407.92|405.52|407.69|405.29|0
1650614020000|2022-04-22 07:53:40|407.23|404.83|407.46|405.06|407.46|405.06|407.23|404.83|0
1650614030000|2022-04-22 07:53:50|407.39|404.99|407.23|404.83|407.39|404.99|407.15|404.75|0
1650614040000|2022-04-22 07:54:00|407.39|404.99|408.3|405.9|408.3|405.9|407.39|404.99|0
1650614050000|2022-04-22 07:54:10|408.53|406.13|408.68|406.28|408.68|406.28|408.45|406.05|0
1650614060000|2022-04-22 07:54:20|408.61|406.21|408.61|406.21|408.68|406.28|408.61|406.21|0
1650614070000|2022-04-22 07:54:30|408.76|406.36|409.52|407.12|409.52|407.12|408.76|406.36|0
1650614080000|2022-04-22 07:54:40|409.37|406.97|409.52|407.12|409.52|407.12|409.37|406.97|0
1650614090000|2022-04-22 07:54:50|409.68|407.28|409.37|406.97|409.68|407.28|409.37|406.97|0
1650614100000|2022-04-22 07:55:00|409.68|407.28|409.22|406.82|409.68|407.28|409.22|406.82|0
1650614110000|2022-04-22 07:55:10|409.37|406.97|409.22|406.82|409.37|406.97|409.22|406.82|0
1650614120000|2022-04-22 07:55:20|409.14|406.74|408.83|406.43|409.14|406.74|408.76|406.36|0
1650614130000|2022-04-22 07:55:30|408.68|406.28|409.07|406.67|409.07|406.67|408.68|406.28|0
1650614140000|2022-04-22 07:55:40|408.91|406.51|408.91|406.51|409.07|406.67|408.91|406.51|0
1650614150000|2022-04-22 07:55:50|409.07|406.67|408.45|406.05|409.07|406.67|408.45|406.05|0
1650614160000|2022-04-22 07:56:00|408.61|406.21|408.68|406.28|408.68|406.28|408.45|406.05|0
1650614170000|2022-04-22 07:56:10|408.61|406.21|408.76|406.36|408.76|406.36|408.61|406.21|0
1650614180000|2022-04-22 07:56:20|409.07|406.67|409.75|407.35|409.75|407.35|409.07|406.67|0
1650614190000|2022-04-22 07:56:30|409.68|407.28|410.29|407.89|410.29|407.89|409.68|407.28|0
1650614200000|2022-04-22 07:56:40|410.14|407.74|410.44|408.04|410.44|408.04|410.14|407.74|0
1650614210000|2022-04-22 07:56:50|410.36|407.96|409.68|407.28|410.36|407.96|409.68|407.28|0
1650614220000|2022-04-22 07:57:00|409.37|406.97|408.91|406.51|409.44|407.04|408.91|406.51|0
1650614230000|2022-04-22 07:57:10|408.83|406.43|409.37|406.97|409.37|406.97|408.83|406.43|0
1650614240000|2022-04-22 07:57:20|409.52|407.12|410.06|407.66|410.06|407.66|409.52|407.12|0
1650614250000|2022-04-22 07:57:30|410.14|407.74|410.44|408.04|410.44|408.04|410.14|407.74|0
1650614260000|2022-04-22 07:57:40|410.59|408.19|410.44|408.04|411.36|408.96|410.44|408.04|0
1650614270000|2022-04-22 07:57:50|410.29|407.89|409.98|407.58|410.29|407.89|409.83|407.43|0
1650614280000|2022-04-22 07:58:00|410.13|407.73|410.29|407.89|410.29|407.89|409.98|407.58|0
1650614290000|2022-04-22 07:58:10|410.59|408.19|410.13|407.73|410.59|408.19|410.13|407.73|0
1650614300000|2022-04-22 07:58:20|410.36|407.96|410.29|407.89|410.36|407.96|410.21|407.81|0
1650614310000|2022-04-22 07:58:30|410.13|407.73|410.13|407.73|410.13|407.73|410.13|407.73|0
1650614320000|2022-04-22 07:58:40|410.21|407.81|410.29|407.89|410.29|407.89|410.21|407.81|0
1650614330000|2022-04-22 07:58:50|410.59|408.19|410.9|408.5|410.9|408.5|410.59|408.19|0
1650614340000|2022-04-22 07:59:00|411.21|408.81|411.05|408.65|411.21|408.81|411.05|408.65|0
1650614350000|2022-04-22 07:59:10|410.82|408.42|410.9|408.5|410.9|408.5|410.75|408.35|0
1650614360000|2022-04-22 07:59:20|410.97|408.57|411.28|408.88|411.28|408.88|410.97|408.57|0
1650614370000|2022-04-22 07:59:30|411.13|408.73|411.21|408.81|411.21|408.81|411.05|408.65|0
1650614380000|2022-04-22 07:59:40|411.28|408.88|411.21|408.81|411.28|408.88|411.21|408.81|0
1650614390000|2022-04-22 07:59:50|411.05|408.65|411.13|408.73|411.13|408.73|411.05|408.65|0
1650614400000|2022-04-22 08:00:00|411.21|408.81|410.9|408.5|411.21|408.81|410.9|408.5|0
1650614410000|2022-04-22 08:00:10|410.82|408.42|410.44|408.04|410.82|408.42|410.44|408.04|0
1650614420000|2022-04-22 08:00:20|410.59|408.19|410.59|408.19|410.59|408.19|410.44|408.04|0
1650614430000|2022-04-22 08:00:30|410.75|408.35|410.82|408.42|410.9|408.5|410.75|408.35|0
1650614440000|2022-04-22 08:00:40|410.75|408.35|410.36|407.96|410.75|408.35|410.36|407.96|0
1650614450000|2022-04-22 08:00:50|411.21|408.81|411.05|408.65|411.21|408.81|410.9|408.5|0
1650614460000|2022-04-22 08:01:00|410.9|408.5|411.13|408.73|411.28|408.88|410.9|408.5|0
1650614470000|2022-04-22 08:01:10|411.21|408.81|410.82|408.42|411.28|408.88|410.82|408.42|0
1650614480000|2022-04-22 08:01:20|410.97|408.57|410.13|407.73|410.97|408.57|410.13|407.73|0
1650614490000|2022-04-22 08:01:30|410.29|407.89|411.28|408.88|411.28|408.88|410.29|407.89|0
1650614500000|2022-04-22 08:01:40|411.36|408.96|411.51|409.11|411.59|409.19|411.36|408.96|0
1650614510000|2022-04-22 08:01:50|411.66|409.26|411.59|409.19|411.66|409.26|411.51|409.11|0
1650614520000|2022-04-22 08:02:00|411.36|408.96|411.36|408.96|411.43|409.03|411.36|408.96|0
1650614530000|2022-04-22 08:02:10|411.51|409.11|411.74|409.34|411.89|409.49|411.43|409.03|0
1650614540000|2022-04-22 08:02:20|411.89|409.49|411.82|409.42|411.97|409.57|411.82|409.42|0
1650614550000|2022-04-22 08:02:30|411.97|409.57|411.97|409.57|412.12|409.72|411.97|409.57|0
1650614560000|2022-04-22 08:02:40|412.12|409.72|412.35|409.95|412.35|409.95|412.12|409.72|0
1650614570000|2022-04-22 08:02:50|412.74|410.34|412.43|410.03|412.74|410.34|412.43|410.03|0
1650614580000|2022-04-22 08:03:00|411.82|409.42|411.97|409.57|411.97|409.57|411.82|409.42|0
1650614590000|2022-04-22 08:03:10|412.04|409.64|411.97|409.57|412.12|409.72|411.97|409.57|0
1650614600000|2022-04-22 08:03:20|411.89|409.49|411.66|409.26|411.89|409.49|411.66|409.26|0
1650614610000|2022-04-22 08:03:30|411.82|409.42|411.51|409.11|411.82|409.42|411.51|409.11|0
1650614620000|2022-04-22 08:03:40|411.36|408.96|411.36|408.96|411.43|409.03|411.36|408.96|0
1650614630000|2022-04-22 08:03:50|411.51|409.11|411.05|408.65|411.66|409.26|411.05|408.65|0
1650614640000|2022-04-22 08:04:00|411.12|408.72|411.36|408.96|411.36|408.96|411.12|408.72|0
1650614650000|2022-04-22 08:04:10|411.51|409.11|411.82|409.42|411.82|409.42|411.51|409.11|0
1650614660000|2022-04-22 08:04:20|411.97|409.57|411.97|409.57|411.97|409.57|411.66|409.26|0
1650614670000|2022-04-22 08:04:30|411.89|409.49|412.5|410.1|412.5|410.1|411.89|409.49|0
1650614680000|2022-04-22 08:04:40|413.04|410.64|413.04|410.64|413.04|410.64|412.89|410.49|0
1650614690000|2022-04-22 08:04:50|412.89|410.49|413.2|410.8|413.2|410.8|412.89|410.49|0
1650614700000|2022-04-22 08:05:00|413.04|410.64|412.58|410.18|413.04|410.64|412.58|410.18|0
1650614710000|2022-04-22 08:05:10|412.74|410.34|412.35|409.95|412.74|410.34|412.35|409.95|0
1650614720000|2022-04-22 08:05:20|412.28|409.88|412.43|410.03|412.5|410.1|412.28|409.88|0
1650614730000|2022-04-22 08:05:30|412.5|410.1|412.96|410.56|412.96|410.56|412.5|410.1|0
1650614740000|2022-04-22 08:05:40|412.89|410.49|412.89|410.49|413.04|410.64|412.89|410.49|0
1650614750000|2022-04-22 08:05:50|412.74|410.34|412.74|410.34|412.74|410.34|412.74|410.34|0
1650614760000|2022-04-22 08:06:00|412.89|410.49|412.81|410.41|413.2|410.8|412.81|410.41|0
1650614770000|2022-04-22 08:06:10|412.89|410.49|413.04|410.64|413.04|410.64|412.81|410.41|0
1650614780000|2022-04-22 08:06:20|412.89|410.49|413.2|410.8|413.2|410.8|412.89|410.49|0
1650614790000|2022-04-22 08:06:30|413.27|410.87|413.27|410.87|413.27|410.87|413.27|410.87|0
1650614800000|2022-04-22 08:06:40|412.89|410.49|412.81|410.41|412.96|410.56|412.81|410.41|0
1650614810000|2022-04-22 08:06:50|413.04|410.64|412.74|410.34|413.04|410.64|412.74|410.34|0
1650614820000|2022-04-22 08:07:00|412.66|410.26|412.89|410.49|412.89|410.49|412.58|410.18|0
1650614830000|2022-04-22 08:07:10|413.04|410.64|412.89|410.49|413.04|410.64|412.89|410.49|0
1650614840000|2022-04-22 08:07:20|412.81|410.41|412.74|410.34|412.89|410.49|412.74|410.34|0
1650614850000|2022-04-22 08:07:30|412.89|410.49|412.89|410.49|412.89|410.49|412.89|410.49|0
1650614860000|2022-04-22 08:07:40|412.74|410.34|412.74|410.34|412.74|410.34|412.66|410.26|0
1650614870000|2022-04-22 08:07:50|412.58|410.18|412.43|410.03|412.58|410.18|412.43|410.03|0
1650614880000|2022-04-22 08:08:00|412.74|410.34|412.12|409.72|412.74|410.34|412.12|409.72|0
1650614890000|2022-04-22 08:08:10|412.43|410.03|412.43|410.03|412.58|410.18|412.28|409.88|0
1650614900000|2022-04-22 08:08:20|412.28|409.88|412.28|409.88|412.28|409.88|412.28|409.88|0
1650614910000|2022-04-22 08:08:30|412.12|409.72|412.12|409.72|412.12|409.72|411.97|409.57|0
1650614920000|2022-04-22 08:08:40|412.04|409.64|411.97|409.57|412.04|409.64|411.82|409.42|0
1650614930000|2022-04-22 08:08:50|411.89|409.49|412.12|409.72|412.12|409.72|411.89|409.49|0
1650614940000|2022-04-22 08:09:00|411.82|409.42|412.12|409.72|412.12|409.72|411.82|409.42|0
1650614950000|2022-04-22 08:09:10|412.28|409.88|412.04|409.64|412.28|409.88|412.04|409.64|0
1650614960000|2022-04-22 08:09:20|411.97|409.57|411.81|409.41|412.04|409.64|411.81|409.41|0
1650614970000|2022-04-22 08:09:30|411.74|409.34|411.43|409.03|411.74|409.34|411.43|409.03|0
1650614980000|2022-04-22 08:09:40|411.81|409.41|411.66|409.26|411.81|409.41|411.66|409.26|0
1650614990000|2022-04-22 08:09:50|411.81|409.41|411.81|409.41|411.97|409.57|411.81|409.41|0
1650615000000|2022-04-22 08:10:00|411.66|409.26|411.66|409.26|411.66|409.26|411.51|409.11|0
1650615010000|2022-04-22 08:10:10|411.81|409.41|411.97|409.57|411.97|409.57|411.81|409.41|0
1650615020000|2022-04-22 08:10:20|411.81|409.41|411.89|409.49|411.97|409.57|411.81|409.41|0
1650615030000|2022-04-22 08:10:30|411.97|409.57|412.19|409.79|412.43|410.03|411.97|409.57|0
1650615040000|2022-04-22 08:10:40|412.12|409.72|412.19|409.79|412.19|409.79|412.12|409.72|0
1650615050000|2022-04-22 08:10:50|412.12|409.72|411.89|409.49|412.12|409.72|411.81|409.41|0
1650615060000|2022-04-22 08:11:00|411.97|409.57|411.97|409.57|411.97|409.57|411.66|409.26|0
1650615070000|2022-04-22 08:11:10|411.81|409.41|411.35|408.95|411.81|409.41|411.35|408.95|0
1650615080000|2022-04-22 08:11:20|411.51|409.11|411.05|408.65|411.51|409.11|411.05|408.65|0
1650615090000|2022-04-22 08:11:30|411.2|408.8|411.05|408.65|411.2|408.8|411.05|408.65|0
1650615100000|2022-04-22 08:11:40|410.89|408.49|410.74|408.34|410.89|408.49|410.74|408.34|0
1650615110000|2022-04-22 08:11:50|410.43|408.03|410.59|408.19|410.59|408.19|410.28|407.88|0
1650615120000|2022-04-22 08:12:00|410.89|408.49|410.89|408.49|411.05|408.65|410.89|408.49|0
1650615130000|2022-04-22 08:12:10|410.59|408.19|410.43|408.03|410.59|408.19|410.43|408.03|0
1650615140000|2022-04-22 08:12:20|410.28|407.88|410.66|408.26|410.66|408.26|410.28|407.88|0
1650615150000|2022-04-22 08:12:30|410.74|408.34|410.59|408.19|410.74|408.34|410.59|408.19|0
1650615160000|2022-04-22 08:12:40|410.66|408.26|410.59|408.19|410.74|408.34|410.59|408.19|0
1650615170000|2022-04-22 08:12:50|410.51|408.11|410.28|407.88|410.51|408.11|410.13|407.73|0
1650615180000|2022-04-22 08:13:00|410.35|407.95|410.43|408.03|410.43|408.03|410.28|407.88|0
1650615190000|2022-04-22 08:13:10|410.13|407.73|410.05|407.65|410.2|407.8|410.05|407.65|0
1650615200000|2022-04-22 08:13:20|410.13|407.73|410.13|407.73|410.13|407.73|410.13|407.73|0
1650615210000|2022-04-22 08:13:30|410.2|407.8|410.2|407.8|410.2|407.8|410.2|407.8|0
1650615220000|2022-04-22 08:13:40|410.28|407.88|410.51|408.11|410.51|408.11|410.28|407.88|0
1650615230000|2022-04-22 08:13:50|410.59|408.19|410.51|408.11|410.74|408.34|410.43|408.03|0
1650615240000|2022-04-22 08:14:00|410.43|408.03|410.13|407.73|410.43|408.03|410.13|407.73|0
1650615250000|2022-04-22 08:14:10|410.28|407.88|410.35|407.95|410.35|407.95|410.28|407.88|0
1650615260000|2022-04-22 08:14:20|410.43|408.03|410.51|408.11|410.59|408.19|410.43|408.03|0
1650615270000|2022-04-22 08:14:30|410.74|408.34|410.74|408.34|410.74|408.34|410.59|408.19|0
1650615280000|2022-04-22 08:14:40|410.89|408.49|411.05|408.65|411.05|408.65|410.89|408.49|0
1650615290000|2022-04-22 08:14:50|410.97|408.57|410.89|408.49|410.97|408.57|410.89|408.49|0
1650615300000|2022-04-22 08:15:00|410.74|408.34|410.43|408.03|410.74|408.34|410.43|408.03|0
1650615310000|2022-04-22 08:15:10|410.59|408.19|410.51|408.11|410.59|408.19|410.51|408.11|0
1650615320000|2022-04-22 08:15:20|410.43|408.03|410.13|407.73|410.43|408.03|410.13|407.73|0
1650615330000|2022-04-22 08:15:30|410.2|407.8|410.66|408.26|410.66|408.26|410.2|407.8|0
1650615340000|2022-04-22 08:15:40|410.89|408.49|411.05|408.65|411.05|408.65|410.89|408.49|0
1650615350000|2022-04-22 08:15:50|411.35|408.95|411.35|408.95|411.35|408.95|411.35|408.95|0
1650615360000|2022-04-22 08:16:00|411.66|409.26|411.81|409.41|411.81|409.41|411.66|409.26|0
1650615370000|2022-04-22 08:16:10|411.73|409.33|411.5|409.1|411.73|409.33|411.5|409.1|0
1650615380000|2022-04-22 08:16:20|411.35|408.95|411.35|408.95|411.35|408.95|411.12|408.72|0
1650615390000|2022-04-22 08:16:30|411.5|409.1|411.66|409.26|411.66|409.26|411.5|409.1|0
1650615400000|2022-04-22 08:16:40|411.81|409.41|411.81|409.41|411.89|409.49|411.81|409.41|0
1650615410000|2022-04-22 08:16:50|411.96|409.56|411.58|409.18|411.96|409.56|411.58|409.18|0
1650615420000|2022-04-22 08:17:00|411.5|409.1|411.5|409.1|411.5|409.1|411.27|408.87|0
1650615430000|2022-04-22 08:17:10|411.42|409.02|411.5|409.1|411.66|409.26|411.42|409.02|0
1650615440000|2022-04-22 08:17:20|411.35|408.95|411.35|408.95|411.5|409.1|411.35|408.95|0
1650615450000|2022-04-22 08:17:30|411.5|409.1|411.5|409.1|411.5|409.1|411.5|409.1|0
1650615460000|2022-04-22 08:17:40|411.42|409.02|411.2|408.8|411.42|409.02|411.2|408.8|0
1650615470000|2022-04-22 08:17:50|411.04|408.64|411.04|408.64|411.2|408.8|411.04|408.64|0
1650615480000|2022-04-22 08:18:00|410.89|408.49|410.89|408.49|410.89|408.49|410.89|408.49|0
1650615490000|2022-04-22 08:18:10|410.74|408.34|410.51|408.11|410.74|408.34|410.43|408.03|0
1650615500000|2022-04-22 08:18:20|410.58|408.18|410.43|408.03|410.58|408.18|410.28|407.88|0
1650615510000|2022-04-22 08:18:30|410.35|407.95|409.97|407.57|410.35|407.95|409.97|407.57|0
1650615520000|2022-04-22 08:18:40|409.82|407.42|409.05|406.65|409.82|407.42|409.05|406.65|0
1650615530000|2022-04-22 08:18:50|408.9|406.5|409.28|406.88|409.28|406.88|408.9|406.5|0
1650615540000|2022-04-22 08:19:00|408.98|406.58|409.51|407.11|409.51|407.11|408.98|406.58|0
1650615550000|2022-04-22 08:19:10|409.36|406.96|409.59|407.19|409.59|407.19|409.36|406.96|0
1650615560000|2022-04-22 08:19:20|409.36|406.96|409.82|407.42|409.97|407.57|409.36|406.96|0
1650615570000|2022-04-22 08:19:30|409.67|407.27|409.67|407.27|409.74|407.34|409.59|407.19|0
1650615580000|2022-04-22 08:19:40|409.74|407.34|409.74|407.34|409.74|407.34|409.74|407.34|0
1650615590000|2022-04-22 08:19:50|409.51|407.11|409.51|407.11|409.51|407.11|409.51|407.11|0
1650615600000|2022-04-22 08:20:00|409.59|407.19|409.36|406.96|409.59|407.19|409.36|406.96|0
1650615610000|2022-04-22 08:20:10|409.51|407.11|409.36|406.96|409.51|407.11|409.36|406.96|0
1650615620000|2022-04-22 08:20:20|409.43|407.03|409.36|406.96|409.43|407.03|409.36|406.96|0
1650615630000|2022-04-22 08:20:30|409.51|407.11|409.67|407.27|409.82|407.42|409.51|407.11|0
1650615640000|2022-04-22 08:20:40|409.82|407.42|409.67|407.27|409.82|407.42|409.67|407.27|0
1650615650000|2022-04-22 08:20:50|409.59|407.19|409.59|407.19|409.59|407.19|409.59|407.19|0
1650615660000|2022-04-22 08:21:00|409.82|407.42|409.67|407.27|409.82|407.42|409.59|407.19|0
1650615670000|2022-04-22 08:21:10|410.2|407.8|409.89|407.49|410.2|407.8|409.89|407.49|0
1650615680000|2022-04-22 08:21:20|409.97|407.57|410.12|407.72|410.28|407.88|409.97|407.57|0
1650615690000|2022-04-22 08:21:30|409.97|407.57|409.89|407.49|409.97|407.57|409.82|407.42|0
1650615700000|2022-04-22 08:21:40|409.82|407.42|409.59|407.19|409.82|407.42|409.59|407.19|0
1650615710000|2022-04-22 08:21:50|409.36|406.96|409.28|406.88|409.43|407.03|409.28|406.88|0
1650615720000|2022-04-22 08:22:00|409.13|406.73|409.21|406.81|409.21|406.81|408.9|406.5|0
1650615730000|2022-04-22 08:22:10|409.36|406.96|409.82|407.42|409.97|407.57|409.36|406.96|0
1650615740000|2022-04-22 08:22:20|409.97|407.57|409.74|407.34|409.97|407.57|409.66|407.26|0
1650615750000|2022-04-22 08:22:30|409.66|407.26|409.66|407.26|409.66|407.26|409.51|407.11|0
1650615760000|2022-04-22 08:22:40|409.74|407.34|410.28|407.88|410.28|407.88|409.74|407.34|0
1650615770000|2022-04-22 08:22:50|410.35|407.95|410.58|408.18|410.58|408.18|410.35|407.95|0
1650615780000|2022-04-22 08:23:00|411.04|408.64|411.5|409.1|411.5|409.1|411.04|408.64|0
1650615790000|2022-04-22 08:23:10|411.42|409.02|411.42|409.02|411.42|409.02|411.35|408.95|0
1650615800000|2022-04-22 08:23:20|411.04|408.64|411.5|409.1|411.58|409.18|411.04|408.64|0
1650615810000|2022-04-22 08:23:30|411.35|408.95|411.65|409.25|411.65|409.25|411.2|408.8|0
1650615820000|2022-04-22 08:23:40|411.81|409.41|412.34|409.94|412.34|409.94|411.81|409.41|0
1650615830000|2022-04-22 08:23:50|411.96|409.56|411.73|409.33|411.96|409.56|411.73|409.33|0
1650615840000|2022-04-22 08:24:00|411.96|409.56|412.03|409.63|412.11|409.71|411.96|409.56|0
1650615850000|2022-04-22 08:24:10|412.27|409.87|412.27|409.87|412.27|409.87|412.11|409.71|0
1650615860000|2022-04-22 08:24:20|412.11|409.71|412.73|410.33|412.73|410.33|412.11|409.71|0
1650615870000|2022-04-22 08:24:30|412.65|410.25|413.04|410.64|413.04|410.64|412.65|410.25|0
1650615880000|2022-04-22 08:24:40|412.88|410.48|412.42|410.02|412.88|410.48|412.42|410.02|0
1650615890000|2022-04-22 08:24:50|412.27|409.87|412.8|410.4|412.8|410.4|412.27|409.87|0
1650615900000|2022-04-22 08:25:00|412.42|410.02|412.27|409.87|412.49|410.09|412.27|409.87|0
1650615910000|2022-04-22 08:25:10|412.11|409.71|412.42|410.02|412.42|410.02|412.11|409.71|0
1650615920000|2022-04-22 08:25:20|412.49|410.09|412.49|410.09|412.57|410.17|412.42|410.02|0
1650615930000|2022-04-22 08:25:30|412.42|410.02|412.57|410.17|412.57|410.17|412.27|409.87|0
1650615940000|2022-04-22 08:25:40|412.73|410.33|413.03|410.63|413.03|410.63|412.73|410.33|0
1650615950000|2022-04-22 08:25:50|412.96|410.56|413.5|411.1|413.5|411.1|412.96|410.56|0
1650615960000|2022-04-22 08:26:00|413.34|410.94|412.73|410.33|413.34|410.94|412.73|410.33|0
1650615970000|2022-04-22 08:26:10|412.88|410.48|412.57|410.17|412.95|410.55|412.57|410.17|0
1650615980000|2022-04-22 08:26:20|413.03|410.63|413.34|410.94|413.34|410.94|413.03|410.63|0
1650615990000|2022-04-22 08:26:30|413.19|410.79|413.03|410.63|413.34|410.94|413.03|410.63|0
1650616000000|2022-04-22 08:26:40|413.42|411.02|413.19|410.79|413.42|411.02|413.19|410.79|0
1650616010000|2022-04-22 08:26:50|413.11|410.71|412.88|410.48|413.11|410.71|412.8|410.4|0
1650616020000|2022-04-22 08:27:00|412.57|410.17|412.73|410.33|412.73|410.33|412.42|410.02|0
1650616030000|2022-04-22 08:27:10|412.65|410.25|412.57|410.17|412.65|410.25|412.49|410.09|0
1650616040000|2022-04-22 08:27:20|412.88|410.48|412.88|410.48|413.03|410.63|412.88|410.48|0
1650616050000|2022-04-22 08:27:30|413.11|410.71|412.57|410.17|413.11|410.71|412.57|410.17|0
1650616060000|2022-04-22 08:27:40|412.42|410.02|412.42|410.02|412.42|410.02|412.42|410.02|0
1650616070000|2022-04-22 08:27:50|412.57|410.17|412.42|410.02|412.57|410.17|412.42|410.02|0
1650616080000|2022-04-22 08:28:00|412.27|409.87|412.49|410.09|412.49|410.09|412.27|409.87|0
1650616090000|2022-04-22 08:28:10|412.57|410.17|412.34|409.94|412.73|410.33|412.34|409.94|0
1650616100000|2022-04-22 08:28:20|412.49|410.09|412.03|409.63|412.49|410.09|412.03|409.63|0
1650616110000|2022-04-22 08:28:30|411.96|409.56|411.96|409.56|411.96|409.56|411.81|409.41|0
1650616120000|2022-04-22 08:28:40|411.81|409.41|411.81|409.41|411.81|409.41|411.81|409.41|0
1650616130000|2022-04-22 08:28:50|411.65|409.25|411.81|409.41|411.81|409.41|411.65|409.25|0
1650616140000|2022-04-22 08:29:00|411.65|409.25|411.81|409.41|411.81|409.41|411.65|409.25|0
1650616150000|2022-04-22 08:29:10|411.65|409.25|411.5|409.1|411.65|409.25|411.5|409.1|0
1650616160000|2022-04-22 08:29:20|411.35|408.95|411.5|409.1|411.5|409.1|411.35|408.95|0
1650616170000|2022-04-22 08:29:30|411.35|408.95|411.5|409.1|411.5|409.1|411.35|408.95|0
1650616180000|2022-04-22 08:29:40|411.35|408.95|411.27|408.87|411.5|409.1|411.27|408.87|0
1650616190000|2022-04-22 08:29:50|411.19|408.79|411.19|408.79|411.19|408.79|411.11|408.71|0
1650616200000|2022-04-22 08:30:00|411.04|408.64|411.04|408.64|411.19|408.79|411.04|408.64|0
1650616210000|2022-04-22 08:30:10|411.19|408.79|411.81|409.41|411.81|409.41|411.19|408.79|0
1650616220000|2022-04-22 08:30:20|411.65|409.25|411.5|409.1|411.65|409.25|411.42|409.02|0
1650616230000|2022-04-22 08:30:30|411.35|408.95|411.35|408.95|411.35|408.95|411.19|408.79|0
1650616240000|2022-04-22 08:30:40|411.34|408.94|411.04|408.64|411.34|408.94|411.04|408.64|0
1650616250000|2022-04-22 08:30:50|410.89|408.49|410.89|408.49|410.89|408.49|410.73|408.33|0
1650616260000|2022-04-22 08:31:00|410.96|408.56|411.04|408.64|411.04|408.64|410.89|408.49|0
1650616270000|2022-04-22 08:31:10|411.19|408.79|410.96|408.56|411.19|408.79|410.89|408.49|0
1650616280000|2022-04-22 08:31:20|411.04|408.64|410.96|408.56|411.04|408.64|410.88|408.48|0
1650616290000|2022-04-22 08:31:30|411.19|408.79|411.19|408.79|411.26|408.86|411.19|408.79|0
1650616300000|2022-04-22 08:31:40|411.04|408.64|411.26|408.86|411.26|408.86|411.04|408.64|0
1650616310000|2022-04-22 08:31:50|411.19|408.79|411.19|408.79|411.19|408.79|411.19|408.79|0
1650616320000|2022-04-22 08:32:00|411.26|408.86|411.26|408.86|411.26|408.86|411.19|408.79|0
1650616330000|2022-04-22 08:32:10|410.96|408.56|411.04|408.64|411.04|408.64|410.88|408.48|0
1650616340000|2022-04-22 08:32:20|411.11|408.71|411.19|408.79|411.19|408.79|411.11|408.71|0
1650616350000|2022-04-22 08:32:30|411.26|408.86|411.11|408.71|411.26|408.86|411.11|408.71|0
1650616360000|2022-04-22 08:32:40|410.88|408.48|410.73|408.33|410.96|408.56|410.73|408.33|0
1650616370000|2022-04-22 08:32:50|410.58|408.18|410.19|407.79|410.58|408.18|410.19|407.79|0
1650616380000|2022-04-22 08:33:00|410.27|407.87|409.66|407.26|410.27|407.87|409.66|407.26|0
1650616390000|2022-04-22 08:33:10|409.58|407.18|409.58|407.18|409.66|407.26|409.58|407.18|0
1650616400000|2022-04-22 08:33:20|409.66|407.26|409.81|407.41|409.81|407.41|409.66|407.26|0
1650616410000|2022-04-22 08:33:30|409.58|407.18|409.51|407.11|409.58|407.18|409.51|407.11|0
1650616420000|2022-04-22 08:33:40|409.35|406.95|409.35|406.95|409.35|406.95|409.35|406.95|0
1650616430000|2022-04-22 08:33:50|409.27|406.87|409.43|407.03|409.43|407.03|409.27|406.87|0
1650616440000|2022-04-22 08:34:00|409.51|407.11|409.51|407.11|409.51|407.11|409.35|406.95|0
1650616450000|2022-04-22 08:34:10|409.66|407.26|409.66|407.26|409.66|407.26|409.58|407.18|0
1650616460000|2022-04-22 08:34:20|409.43|407.03|408.97|406.57|409.43|407.03|408.97|406.57|0
1650616470000|2022-04-22 08:34:30|409.12|406.72|409.51|407.11|409.51|407.11|409.12|406.72|0
1650616480000|2022-04-22 08:34:40|409.27|406.87|409.27|406.87|409.35|406.95|409.27|406.87|0
1650616490000|2022-04-22 08:34:50|409.51|407.11|409.51|407.11|409.66|407.26|409.51|407.11|0
1650616500000|2022-04-22 08:35:00|409.58|407.18|409.81|407.41|409.81|407.41|409.58|407.18|0
1650616510000|2022-04-22 08:35:10|409.89|407.49|409.51|407.11|409.89|407.49|409.51|407.11|0
1650616520000|2022-04-22 08:35:20|409.66|407.26|409.66|407.26|409.66|407.26|409.66|407.26|0
1650616530000|2022-04-22 08:35:30|409.58|407.18|409.66|407.26|409.66|407.26|409.51|407.11|0
1650616540000|2022-04-22 08:35:40|409.51|407.11|409.51|407.11|409.51|407.11|409.35|406.95|0
1650616560000|2022-04-22 08:36:00|409.66|407.26|409.51|407.11|409.81|407.41|409.51|407.11|0
1650616570000|2022-04-22 08:36:10|409.12|406.72|409.12|406.72|409.12|406.72|408.89|406.49|0
1650616580000|2022-04-22 08:36:20|409.2|406.8|409.05|406.65|409.35|406.95|409.05|406.65|0
1650616590000|2022-04-22 08:36:30|408.89|406.49|408.89|406.49|408.89|406.49|408.81|406.41|0
1650616610000|2022-04-22 08:36:50|408.81|406.41|408.89|406.49|408.89|406.49|408.81|406.41|0
1650616620000|2022-04-22 08:37:00|409.05|406.65|409.66|407.26|409.66|407.26|409.05|406.65|0
1650616640000|2022-04-22 08:37:20|409.58|407.18|409.5|407.1|409.58|407.18|409.5|407.1|0
1650616650000|2022-04-22 08:37:30|409.43|407.03|409.96|407.56|409.96|407.56|409.43|407.03|0
1650616660000|2022-04-22 08:37:40|409.81|407.41|409.88|407.48|409.96|407.56|409.81|407.41|0
1650616670000|2022-04-22 08:37:50|409.81|407.41|410.42|408.02|410.42|408.02|409.81|407.41|0
1650616680000|2022-04-22 08:38:00|410.58|408.18|410.42|408.02|410.58|408.18|410.42|408.02|0
1650616690000|2022-04-22 08:38:10|410.12|407.72|409.96|407.56|410.12|407.72|409.96|407.56|0
1650616700000|2022-04-22 08:38:20|409.81|407.41|409.81|407.41|409.96|407.56|409.81|407.41|0
1650616710000|2022-04-22 08:38:30|409.88|407.48|409.42|407.02|409.88|407.48|409.42|407.02|0
1650616720000|2022-04-22 08:38:40|409.66|407.26|409.66|407.26|409.81|407.41|409.66|407.26|0
1650616730000|2022-04-22 08:38:50|409.5|407.1|409.58|407.18|409.58|407.18|409.5|407.1|0
1650616740000|2022-04-22 08:39:00|409.66|407.26|409.73|407.33|409.73|407.33|409.66|407.26|0
1650616750000|2022-04-22 08:39:10|409.81|407.41|409.73|407.33|409.81|407.41|409.73|407.33|0
1650616760000|2022-04-22 08:39:20|409.81|407.41|409.66|407.26|409.88|407.48|409.66|407.26|0
1650616770000|2022-04-22 08:39:30|409.81|407.41|409.66|407.26|409.96|407.56|409.66|407.26|0
1650616780000|2022-04-22 08:39:40|409.81|407.41|409.81|407.41|409.81|407.41|409.58|407.18|0
1650616790000|2022-04-22 08:39:50|409.96|407.56|409.96|407.56|409.96|407.56|409.81|407.41|0
1650616800000|2022-04-22 08:40:00|409.81|407.41|409.96|407.56|409.96|407.56|409.81|407.41|0
1650616810000|2022-04-22 08:40:10|409.66|407.26|409.58|407.18|409.66|407.26|409.58|407.18|0
1650616820000|2022-04-22 08:40:20|409.5|407.1|409.35|406.95|409.5|407.1|409.35|406.95|0
1650616830000|2022-04-22 08:40:30|409.2|406.8|408.97|406.57|409.2|406.8|408.97|406.57|0
1650616840000|2022-04-22 08:40:40|409.04|406.64|409.12|406.72|409.12|406.72|409.04|406.64|0
1650616850000|2022-04-22 08:40:50|409.04|406.64|409.04|406.64|409.04|406.64|408.89|406.49|0
1650616860000|2022-04-22 08:41:00|409.12|406.72|409.35|406.95|409.35|406.95|409.12|406.72|0
1650616870000|2022-04-22 08:41:10|409.2|406.8|409.2|406.8|409.2|406.8|409.2|406.8|0
1650616880000|2022-04-22 08:41:20|409.35|406.95|409.27|406.87|409.35|406.95|409.27|406.87|0
1650616890000|2022-04-22 08:41:30|409.2|406.8|408.74|406.34|409.2|406.8|408.74|406.34|0
1650616900000|2022-04-22 08:41:40|408.59|406.19|408.13|405.73|408.74|406.34|408.13|405.73|0
1650616910000|2022-04-22 08:41:50|408.28|405.88|408.35|405.95|408.35|405.95|408.28|405.88|0
1650616920000|2022-04-22 08:42:00|408.43|406.03|408.28|405.88|408.43|406.03|408.2|405.8|0
1650616930000|2022-04-22 08:42:10|408.13|405.73|408.51|406.11|408.51|406.11|408.13|405.73|0
1650616940000|2022-04-22 08:42:20|408.43|406.03|408.35|405.95|408.43|406.03|408.28|405.88|0
1650616950000|2022-04-22 08:42:30|408.28|405.88|408.35|405.95|408.35|405.95|408.28|405.88|0
1650616960000|2022-04-22 08:42:40|408.28|405.88|408.28|405.88|408.28|405.88|408.28|405.88|0
1650616970000|2022-04-22 08:42:50|408.13|405.73|408.28|405.88|408.28|405.88|408.13|405.73|0
1650616980000|2022-04-22 08:43:00|407.97|405.57|408.2|405.8|408.2|405.8|407.97|405.57|0
1650616990000|2022-04-22 08:43:10|408.13|405.73|408.13|405.73|408.13|405.73|407.97|405.57|0
1650617000000|2022-04-22 08:43:20|407.97|405.57|408.13|405.73|408.13|405.73|407.97|405.57|0
1650617010000|2022-04-22 08:43:30|407.97|405.57|408.43|406.03|408.43|406.03|407.97|405.57|0
1650617020000|2022-04-22 08:43:40|408.28|405.88|408.28|405.88|408.43|406.03|408.28|405.88|0
1650617030000|2022-04-22 08:43:50|408.43|406.03|408.28|405.88|408.43|406.03|408.28|405.88|0
1650617040000|2022-04-22 08:44:00|408.2|405.8|408.13|405.73|408.2|405.8|408.13|405.73|0
1650617050000|2022-04-22 08:44:10|408.28|405.88|408.13|405.73|408.28|405.88|408.13|405.73|0
1650617060000|2022-04-22 08:44:20|408.2|405.8|407.97|405.57|408.2|405.8|407.97|405.57|0
1650617070000|2022-04-22 08:44:30|408.13|405.73|407.82|405.42|408.13|405.73|407.82|405.42|0
1650617080000|2022-04-22 08:44:40|407.67|405.27|407.52|405.12|407.67|405.27|407.52|405.12|0
1650617090000|2022-04-22 08:44:50|407.67|405.27|407.67|405.27|407.82|405.42|407.67|405.27|0
1650617100000|2022-04-22 08:45:00|407.52|405.12|407.67|405.27|407.67|405.27|407.52|405.12|0
1650617120000|2022-04-22 08:45:20|407.21|404.81|407.52|405.12|407.52|405.12|407.06|404.66|0
1650617130000|2022-04-22 08:45:30|407.67|405.27|407.52|405.12|407.67|405.27|407.52|405.12|0
1650617140000|2022-04-22 08:45:40|407.59|405.19|407.67|405.27|407.67|405.27|407.59|405.19|0
1650617150000|2022-04-22 08:45:50|407.82|405.42|407.82|405.42|407.82|405.42|407.82|405.42|0
1650617160000|2022-04-22 08:46:00|408.13|405.73|408.13|405.73|408.13|405.73|407.97|405.57|0
1650617170000|2022-04-22 08:46:10|408.28|405.88|408.43|406.03|408.43|406.03|408.28|405.88|0
1650617180000|2022-04-22 08:46:20|408.58|406.18|408.43|406.03|408.58|406.18|408.35|405.95|0
1650617190000|2022-04-22 08:46:30|408.35|405.95|408.35|405.95|408.35|405.95|408.28|405.88|0
1650617200000|2022-04-22 08:46:40|408.28|405.88|408.5|406.1|408.5|406.1|408.28|405.88|0
1650617210000|2022-04-22 08:46:50|408.43|406.03|408.43|406.03|408.43|406.03|408.43|406.03|0
1650617220000|2022-04-22 08:47:00|408.5|406.1|408.43|406.03|408.5|406.1|408.43|406.03|0
1650617230000|2022-04-22 08:47:10|408.35|405.95|408.74|406.34|408.74|406.34|408.28|405.88|0
1650617240000|2022-04-22 08:47:20|408.81|406.41|408.81|406.41|408.81|406.41|408.81|406.41|0
1650617250000|2022-04-22 08:47:30|408.89|406.49|408.35|405.95|408.89|406.49|408.35|405.95|0
1650617260000|2022-04-22 08:47:40|408.05|405.65|408.05|405.65|408.12|405.72|407.97|405.57|0
1650617270000|2022-04-22 08:47:50|407.97|405.57|407.51|405.11|407.97|405.57|407.51|405.11|0
1650617280000|2022-04-22 08:48:00|407.43|405.03|407.51|405.11|407.51|405.11|407.36|404.96|0
1650617290000|2022-04-22 08:48:10|407.36|404.96|407.06|404.66|407.36|404.96|407.06|404.66|0
1650617310000|2022-04-22 08:48:30|407.21|404.81|407.21|404.81|407.21|404.81|407.13|404.73|0
1650617320000|2022-04-22 08:48:40|407.28|404.88|407.51|405.11|407.67|405.27|407.28|404.88|0
1650617330000|2022-04-22 08:48:50|407.97|405.57|407.97|405.57|408.12|405.72|407.97|405.57|0
1650617340000|2022-04-22 08:49:00|408.04|405.64|408.58|406.18|408.58|406.18|408.04|405.64|0
1650617350000|2022-04-22 08:49:10|408.43|406.03|408.43|406.03|408.43|406.03|408.43|406.03|0
1650617360000|2022-04-22 08:49:20|408.58|406.18|408.89|406.49|408.89|406.49|408.58|406.18|0
1650617370000|2022-04-22 08:49:30|409.04|406.64|409.19|406.79|409.19|406.79|409.04|406.64|0
1650617380000|2022-04-22 08:49:40|409.04|406.64|409.04|406.64|409.19|406.79|409.04|406.64|0
1650617390000|2022-04-22 08:49:50|408.89|406.49|408.73|406.33|408.89|406.49|408.73|406.33|0
1650617400000|2022-04-22 08:50:00|408.66|406.26|408.66|406.26|408.73|406.33|408.66|406.26|0
1650617410000|2022-04-22 08:50:10|408.73|406.33|408.28|405.88|408.73|406.33|408.28|405.88|0
1650617420000|2022-04-22 08:50:20|408.43|406.03|408.28|405.88|408.43|406.03|408.28|405.88|0
1650617430000|2022-04-22 08:50:30|407.82|405.42|407.36|404.96|407.89|405.49|407.36|404.96|0
1650617440000|2022-04-22 08:50:40|407.43|405.03|407.51|405.11|407.51|405.11|407.43|405.03|0
1650617450000|2022-04-22 08:50:50|407.67|405.27|407.51|405.11|407.67|405.27|407.51|405.11|0
1650617460000|2022-04-22 08:51:00|407.43|405.03|407.59|405.19|407.59|405.19|407.36|404.96|0
1650617470000|2022-04-22 08:51:10|407.51|405.11|407.36|404.96|407.51|405.11|407.36|404.96|0
1650617480000|2022-04-22 08:51:20|407.43|405.03|407.97|405.57|407.97|405.57|407.43|405.03|0
1650617490000|2022-04-22 08:51:30|408.12|405.72|408.12|405.72|408.12|405.72|408.12|405.72|0
1650617500000|2022-04-22 08:51:40|407.97|405.57|407.74|405.34|407.97|405.57|407.66|405.26|0
1650617510000|2022-04-22 08:51:50|407.82|405.42|407.97|405.57|407.97|405.57|407.82|405.42|0
1650617520000|2022-04-22 08:52:00|407.82|405.42|407.66|405.26|407.82|405.42|407.66|405.26|0
1650617530000|2022-04-22 08:52:10|407.74|405.34|407.89|405.49|407.89|405.49|407.74|405.34|0
1650617540000|2022-04-22 08:52:20|407.97|405.57|407.59|405.19|407.97|405.57|407.59|405.19|0
1650617550000|2022-04-22 08:52:30|407.66|405.26|407.59|405.19|407.66|405.26|407.59|405.19|0
1650617560000|2022-04-22 08:52:40|407.66|405.26|408.04|405.64|408.04|405.64|407.66|405.26|0
1650617570000|2022-04-22 08:52:50|408.12|405.72|407.51|405.11|408.12|405.72|407.51|405.11|0
1650617580000|2022-04-22 08:53:00|407.43|405.03|407.36|404.96|407.43|405.03|407.36|404.96|0
1650617590000|2022-04-22 08:53:10|407.43|405.03|407.36|404.96|407.51|405.11|407.36|404.96|0
1650617600000|2022-04-22 08:53:20|407.43|405.03|407.43|405.03|407.43|405.03|407.43|405.03|0
1650617610000|2022-04-22 08:53:30|407.51|405.11|407.66|405.26|407.66|405.26|407.51|405.11|0
1650617620000|2022-04-22 08:53:40|407.82|405.42|407.82|405.42|407.82|405.42|407.66|405.26|0
1650617640000|2022-04-22 08:54:00|407.51|405.11|407.66|405.26|407.66|405.26|407.51|405.11|0
1650617650000|2022-04-22 08:54:10|407.82|405.42|407.36|404.96|407.82|405.42|407.36|404.96|0
1650617660000|2022-04-22 08:54:20|407.51|405.11|407.36|404.96|407.66|405.26|407.36|404.96|0
1650617670000|2022-04-22 08:54:30|407.51|405.11|407.36|404.96|407.51|405.11|407.36|404.96|0
1650617680000|2022-04-22 08:54:40|407.43|405.03|407.36|404.96|407.51|405.11|407.36|404.96|0
1650617690000|2022-04-22 08:54:50|407.21|404.81|406.9|404.5|407.28|404.88|406.9|404.5|0
1650617700000|2022-04-22 08:55:00|406.82|404.42|406.9|404.5|406.9|404.5|406.75|404.35|0
1650617710000|2022-04-22 08:55:10|406.97|404.57|407.21|404.81|407.21|404.81|406.97|404.57|0
1650617720000|2022-04-22 08:55:20|407.36|404.96|407.82|405.42|407.82|405.42|407.36|404.96|0
1650617730000|2022-04-22 08:55:30|407.66|405.26|407.51|405.11|407.66|405.26|407.51|405.11|0
1650617740000|2022-04-22 08:55:40|407.66|405.26|407.82|405.42|407.82|405.42|407.66|405.26|0
1650617750000|2022-04-22 08:55:50|407.74|405.34|407.97|405.57|407.97|405.57|407.74|405.34|0
1650617760000|2022-04-22 08:56:00|407.89|405.49|407.51|405.11|407.89|405.49|407.51|405.11|0
1650617770000|2022-04-22 08:56:10|407.36|404.96|407.36|404.96|407.36|404.96|407.36|404.96|0
1650617780000|2022-04-22 08:56:20|407.51|405.11|407.21|404.81|407.51|405.11|407.21|404.81|0
1650617790000|2022-04-22 08:56:30|407.05|404.65|407.21|404.81|407.21|404.81|407.05|404.65|0
1650617800000|2022-04-22 08:56:40|407.36|404.96|407.36|404.96|407.51|405.11|407.36|404.96|0
1650617810000|2022-04-22 08:56:50|407.43|405.03|407.36|404.96|407.51|405.11|407.36|404.96|0
1650617820000|2022-04-22 08:57:00|407.2|404.8|407.2|404.8|407.2|404.8|407.2|404.8|0
1650617830000|2022-04-22 08:57:10|407.28|404.88|407.43|405.03|407.51|405.11|407.2|404.8|0
1650617840000|2022-04-22 08:57:20|407.36|404.96|407.2|404.8|407.36|404.96|407.05|404.65|0
1650617850000|2022-04-22 08:57:30|407.36|404.96|407.05|404.65|407.36|404.96|407.05|404.65|0
1650617860000|2022-04-22 08:57:40|407.36|404.96|407.36|404.96|407.36|404.96|407.36|404.96|0
1650617870000|2022-04-22 08:57:50|407.43|405.03|407.51|405.11|407.51|405.11|407.43|405.03|0
1650617880000|2022-04-22 08:58:00|407.43|405.03|407.51|405.11|407.51|405.11|407.43|405.03|0
1650617890000|2022-04-22 08:58:10|407.58|405.18|407.36|404.96|407.58|405.18|407.36|404.96|0
1650617900000|2022-04-22 08:58:20|407.51|405.11|407.66|405.26|407.66|405.26|407.51|405.11|0
1650617910000|2022-04-22 08:58:30|407.74|405.34|407.66|405.26|407.74|405.34|407.66|405.26|0
1650617920000|2022-04-22 08:58:40|407.73|405.33|407.66|405.26|407.73|405.33|407.66|405.26|0
1650617930000|2022-04-22 08:58:50|407.97|405.57|408.12|405.72|408.27|405.87|407.97|405.57|0
1650617940000|2022-04-22 08:59:00|408.19|405.79|408.27|405.87|408.27|405.87|408.19|405.79|0
1650617950000|2022-04-22 08:59:10|408.42|406.02|408.42|406.02|408.58|406.18|408.42|406.02|0
1650617960000|2022-04-22 08:59:20|408.12|405.72|407.81|405.41|408.12|405.72|407.81|405.41|0
1650617970000|2022-04-22 08:59:30|407.66|405.26|407.28|404.88|407.66|405.26|407.2|404.8|0
1650617980000|2022-04-22 08:59:40|407.2|404.8|407.36|404.96|407.51|405.11|407.2|404.8|0
1650617990000|2022-04-22 08:59:50|407.43|405.03|407.36|404.96|407.43|405.03|407.36|404.96|0
1650618000000|2022-04-22 09:00:00|407.43|405.03|407.2|404.8|407.43|405.03|407.2|404.8|0
1650618010000|2022-04-22 09:00:10|407.28|404.88|407.36|404.96|407.36|404.96|407.28|404.88|0
1650618020000|2022-04-22 09:00:20|407.2|404.8|407.12|404.72|407.2|404.8|407.12|404.72|0
1650618030000|2022-04-22 09:00:30|407.05|404.65|406.9|404.5|407.05|404.65|406.75|404.35|0
1650618040000|2022-04-22 09:00:40|406.97|404.57|407.2|404.8|407.2|404.8|406.9|404.5|0
1650618050000|2022-04-22 09:00:50|407.12|404.72|407.51|405.11|407.51|405.11|407.12|404.72|0
1650618060000|2022-04-22 09:01:00|407.66|405.26|407.66|405.26|407.66|405.26|407.66|405.26|0
1650618070000|2022-04-22 09:01:10|407.43|405.03|407.36|404.96|407.43|405.03|407.36|404.96|0
1650618080000|2022-04-22 09:01:20|407.2|404.8|407.36|404.96|407.43|405.03|407.2|404.8|0
1650618090000|2022-04-22 09:01:30|407.2|404.8|407.12|404.72|407.36|404.96|407.12|404.72|0
1650618100000|2022-04-22 09:01:40|407.05|404.65|407.05|404.65|407.05|404.65|406.9|404.5|0
1650618110000|2022-04-22 09:01:50|406.9|404.5|406.9|404.5|406.9|404.5|406.75|404.35|0
1650618120000|2022-04-22 09:02:00|406.59|404.19|406.59|404.19|406.75|404.35|406.59|404.19|0
1650618130000|2022-04-22 09:02:10|406.44|404.04|406.44|404.04|406.44|404.04|406.44|404.04|0
1650618140000|2022-04-22 09:02:20|406.75|404.35|406.9|404.5|406.9|404.5|406.75|404.35|0
1650618150000|2022-04-22 09:02:30|406.82|404.42|407.05|404.65|407.05|404.65|406.82|404.42|0
1650618160000|2022-04-22 09:02:40|406.9|404.5|406.9|404.5|406.9|404.5|406.9|404.5|0
1650618170000|2022-04-22 09:02:50|406.82|404.42|406.9|404.5|406.9|404.5|406.74|404.34|0
1650618180000|2022-04-22 09:03:00|407.05|404.65|407.05|404.65|407.05|404.65|407.05|404.65|0
1650618190000|2022-04-22 09:03:10|406.9|404.5|406.44|404.04|406.9|404.5|406.44|404.04|0
1650618200000|2022-04-22 09:03:20|406.51|404.11|406.59|404.19|406.74|404.34|406.51|404.11|0
1650618210000|2022-04-22 09:03:30|406.74|404.34|406.74|404.34|406.74|404.34|406.74|404.34|0
1650618220000|2022-04-22 09:03:40|406.67|404.27|406.97|404.57|406.97|404.57|406.67|404.27|0
1650618230000|2022-04-22 09:03:50|407.05|404.65|407.2|404.8|407.35|404.95|407.05|404.65|0
1650618240000|2022-04-22 09:04:00|407.27|404.87|407.27|404.87|407.27|404.87|407.27|404.87|0
1650618250000|2022-04-22 09:04:10|407.35|404.95|407.51|405.11|407.51|405.11|407.35|404.95|0
1650618260000|2022-04-22 09:04:20|407.66|405.26|407.81|405.41|407.81|405.41|407.66|405.26|0
1650618270000|2022-04-22 09:04:30|407.96|405.56|408.12|405.72|408.12|405.72|407.96|405.56|0
1650618280000|2022-04-22 09:04:40|407.96|405.56|407.96|405.56|407.96|405.56|407.96|405.56|0
1650618290000|2022-04-22 09:04:50|407.66|405.26|407.51|405.11|407.66|405.26|407.51|405.11|0
1650618300000|2022-04-22 09:05:00|407.81|405.41|408.04|405.64|408.04|405.64|407.73|405.33|0
1650618310000|2022-04-22 09:05:10|408.12|405.72|407.81|405.41|408.12|405.72|407.81|405.41|0
1650618320000|2022-04-22 09:05:20|407.88|405.48|407.96|405.56|407.96|405.56|407.81|405.41|0
1650618330000|2022-04-22 09:05:30|408.27|405.87|408.27|405.87|408.27|405.87|408.27|405.87|0
1650618340000|2022-04-22 09:05:40|408.73|406.33|408.42|406.02|408.73|406.33|408.42|406.02|0
1650618350000|2022-04-22 09:05:50|408.27|405.87|408.57|406.17|408.57|406.17|408.27|405.87|0
1650618360000|2022-04-22 09:06:00|408.73|406.33|408.8|406.4|408.8|406.4|408.73|406.33|0
1650618370000|2022-04-22 09:06:10|408.73|406.33|409.34|406.94|409.34|406.94|408.73|406.33|0
1650618380000|2022-04-22 09:06:20|409.26|406.86|409.49|407.09|409.49|407.09|409.26|406.86|0
1650618390000|2022-04-22 09:06:30|409.03|406.63|408.57|406.17|409.03|406.63|408.57|406.17|0
1650618400000|2022-04-22 09:06:40|408.49|406.09|408.57|406.17|408.65|406.25|408.49|406.09|0
1650618410000|2022-04-22 09:06:50|408.65|406.25|408.42|406.02|408.65|406.25|408.42|406.02|0
1650618420000|2022-04-22 09:07:00|408.12|405.72|408.73|406.33|408.73|406.33|408.12|405.72|0
1650618430000|2022-04-22 09:07:10|408.65|406.25|408.88|406.48|408.88|406.48|408.65|406.25|0
1650618440000|2022-04-22 09:07:20|409.03|406.63|409.03|406.63|409.11|406.71|409.03|406.63|0
1650618450000|2022-04-22 09:07:30|408.88|406.48|408.88|406.48|408.88|406.48|408.88|406.48|0
1650618460000|2022-04-22 09:07:40|409.18|406.78|409.03|406.63|409.18|406.78|409.03|406.63|0
1650618470000|2022-04-22 09:07:50|409.18|406.78|409.03|406.63|409.18|406.78|408.88|406.48|0
1650618480000|2022-04-22 09:08:00|408.88|406.48|409.11|406.71|409.18|406.78|408.88|406.48|0
1650618490000|2022-04-22 09:08:10|409.03|406.63|408.88|406.48|409.18|406.78|408.88|406.48|0
1650618500000|2022-04-22 09:08:20|408.8|406.4|408.73|406.33|408.8|406.4|408.73|406.33|0
1650618510000|2022-04-22 09:08:30|408.8|406.4|408.49|406.09|408.8|406.4|408.49|406.09|0
1650618520000|2022-04-22 09:08:40|408.57|406.17|408.27|405.87|408.57|406.17|408.27|405.87|0
1650618530000|2022-04-22 09:08:50|408.42|406.02|408.27|405.87|408.49|406.09|408.27|405.87|0
1650618540000|2022-04-22 09:09:00|408.11|405.71|407.81|405.41|408.11|405.71|407.81|405.41|0
1650618550000|2022-04-22 09:09:10|407.58|405.18|407.35|404.95|407.58|405.18|407.35|404.95|0
1650618560000|2022-04-22 09:09:20|407.5|405.1|408.11|405.71|408.11|405.71|407.5|405.1|0
1650618570000|2022-04-22 09:09:30|407.96|405.56|407.81|405.41|407.96|405.56|407.81|405.41|0
1650618580000|2022-04-22 09:09:40|407.96|405.56|408.11|405.71|408.11|405.71|407.96|405.56|0
1650618590000|2022-04-22 09:09:50|408.04|405.64|408.11|405.71|408.11|405.71|408.04|405.64|0
1650618600000|2022-04-22 09:10:00|408.19|405.79|408.73|406.33|408.73|406.33|408.19|405.79|0
1650618610000|2022-04-22 09:10:10|408.57|406.17|408.65|406.25|408.73|406.33|408.57|406.17|0
1650618620000|2022-04-22 09:10:20|408.73|406.33|408.57|406.17|408.73|406.33|408.57|406.17|0
1650618630000|2022-04-22 09:10:30|408.73|406.33|408.72|406.32|408.73|406.33|408.57|406.17|0
1650618640000|2022-04-22 09:10:40|408.65|406.25|408.42|406.02|408.72|406.32|408.42|406.02|0
1650618650000|2022-04-22 09:10:50|408.57|406.17|408.57|406.17|408.57|406.17|408.42|406.02|0
1650618660000|2022-04-22 09:11:00|408.65|406.25|408.72|406.32|408.72|406.32|408.57|406.17|0
1650618670000|2022-04-22 09:11:10|408.88|406.48|408.88|406.48|408.88|406.48|408.88|406.48|0
1650618710000|2022-04-22 09:11:50|409.18|406.78|409.18|406.78|409.18|406.78|409.18|406.78|0
1650618720000|2022-04-22 09:12:00|409.26|406.86|409.18|406.78|409.26|406.86|409.18|406.78|0
1650618740000|2022-04-22 09:12:20|409.34|406.94|409.49|407.09|409.49|407.09|409.26|406.86|0
1650618750000|2022-04-22 09:12:30|409.64|407.24|409.79|407.39|409.79|407.39|409.64|407.24|0
1650618760000|2022-04-22 09:12:40|409.64|407.24|409.49|407.09|409.64|407.24|409.49|407.09|0
1650618770000|2022-04-22 09:12:50|409.64|407.24|409.64|407.24|409.64|407.24|409.56|407.16|0
1650618780000|2022-04-22 09:13:00|409.49|407.09|409.34|406.94|409.49|407.09|409.34|406.94|0
1650618790000|2022-04-22 09:13:10|409.41|407.01|409.41|407.01|409.41|407.01|409.41|407.01|0
1650618800000|2022-04-22 09:13:20|409.49|407.09|409.49|407.09|409.56|407.16|409.49|407.09|0
1650618820000|2022-04-22 09:13:40|409.33|406.93|409.49|407.09|409.49|407.09|409.33|406.93|0
1650618830000|2022-04-22 09:13:50|409.64|407.24|409.56|407.16|409.64|407.24|409.49|407.09|0
1650618840000|2022-04-22 09:14:00|409.49|407.09|409.79|407.39|409.79|407.39|409.49|407.09|0
1650618850000|2022-04-22 09:14:10|409.56|407.16|409.71|407.31|409.71|407.31|409.56|407.16|0
1650618860000|2022-04-22 09:14:20|409.64|407.24|409.49|407.09|409.64|407.24|409.49|407.09|0
1650618870000|2022-04-22 09:14:30|409.18|406.78|409.26|406.86|409.33|406.93|409.18|406.78|0
1650618880000|2022-04-22 09:14:40|409.33|406.93|409.25|406.85|409.33|406.93|409.18|406.78|0
1650618890000|2022-04-22 09:14:50|409.18|406.78|409.33|406.93|409.33|406.93|409.18|406.78|0
1650618900000|2022-04-22 09:15:00|409.49|407.09|409.49|407.09|409.49|407.09|409.49|407.09|0
1650618910000|2022-04-22 09:15:10|409.64|407.24|409.33|406.93|409.64|407.24|409.33|406.93|0
1650618930000|2022-04-22 09:15:30|409.41|407.01|409.64|407.24|409.64|407.24|409.41|407.01|0
1650618940000|2022-04-22 09:15:40|409.79|407.39|409.64|407.24|409.79|407.39|409.49|407.09|0
1650618960000|2022-04-22 09:16:00|409.49|407.09|409.64|407.24|409.64|407.24|409.49|407.09|0
1650618970000|2022-04-22 09:16:10|409.79|407.39|410.1|407.7|410.1|407.7|409.79|407.39|0
1650618980000|2022-04-22 09:16:20|409.95|407.55|409.95|407.55|409.95|407.55|409.95|407.55|0
1650618990000|2022-04-22 09:16:30|409.71|407.31|409.64|407.24|409.71|407.31|409.64|407.24|0
1650619000000|2022-04-22 09:16:40|409.95|407.55|409.79|407.39|409.95|407.55|409.79|407.39|0
1650619020000|2022-04-22 09:17:00|409.95|407.55|410.1|407.7|410.1|407.7|409.95|407.55|0
1650619030000|2022-04-22 09:17:10|409.95|407.55|409.79|407.39|409.95|407.55|409.79|407.39|0
1650619040000|2022-04-22 09:17:20|409.41|407.01|409.33|406.93|409.49|407.09|409.18|406.78|0
1650619050000|2022-04-22 09:17:30|409.18|406.78|409.1|406.7|409.18|406.78|409.03|406.63|0
1650619060000|2022-04-22 09:17:40|409.18|406.78|409.33|406.93|409.33|406.93|409.18|406.78|0
1650619070000|2022-04-22 09:17:50|409.18|406.78|409.18|406.78|409.18|406.78|409.18|406.78|0
1650619080000|2022-04-22 09:18:00|409.03|406.63|409.18|406.78|409.18|406.78|408.87|406.47|0
1650619090000|2022-04-22 09:18:10|409.03|406.63|409.18|406.78|409.33|406.93|409.03|406.63|0
1650619120000|2022-04-22 09:18:40|409.33|406.93|409.18|406.78|409.33|406.93|409.18|406.78|0
1650619130000|2022-04-22 09:18:50|409.33|406.93|409.49|407.09|409.49|407.09|409.33|406.93|0
1650619140000|2022-04-22 09:19:00|409.33|406.93|409.49|407.09|409.49|407.09|409.33|406.93|0
1650619150000|2022-04-22 09:19:10|409.64|407.24|409.79|407.39|409.79|407.39|409.64|407.24|0
1650619160000|2022-04-22 09:19:20|409.94|407.54|409.94|407.54|409.94|407.54|409.94|407.54|0
1650619180000|2022-04-22 09:19:40|409.79|407.39|409.64|407.24|409.79|407.39|409.49|407.09|0
1650619190000|2022-04-22 09:19:50|409.79|407.39|409.64|407.24|409.79|407.39|409.64|407.24|0
1650619210000|2022-04-22 09:20:10|409.48|407.08|409.33|406.93|409.48|407.08|409.33|406.93|0
1650619230000|2022-04-22 09:20:30|409.18|406.78|409.03|406.63|409.18|406.78|409.03|406.63|0
1650619240000|2022-04-22 09:20:40|409.18|406.78|409.18|406.78|409.18|406.78|409.18|406.78|0
1650619250000|2022-04-22 09:20:50|409.1|406.7|409.33|406.93|409.33|406.93|409.1|406.7|0
1650619260000|2022-04-22 09:21:00|409.48|407.08|409.79|407.39|409.79|407.39|409.48|407.08|0
1650619270000|2022-04-22 09:21:10|409.64|407.24|409.33|406.93|409.64|407.24|409.33|406.93|0
1650619280000|2022-04-22 09:21:20|409.03|406.63|409.18|406.78|409.18|406.78|409.03|406.63|0
1650619290000|2022-04-22 09:21:30|409.33|406.93|409.18|406.78|409.33|406.93|409.18|406.78|0
1650619300000|2022-04-22 09:21:40|408.87|406.47|409.18|406.78|409.18|406.78|408.87|406.47|0
1650619310000|2022-04-22 09:21:50|409.33|406.93|409.18|406.78|409.33|406.93|409.18|406.78|0
1650619320000|2022-04-22 09:22:00|409.03|406.63|408.87|406.47|409.03|406.63|408.87|406.47|0
1650619330000|2022-04-22 09:22:10|408.64|406.24|408.49|406.09|408.64|406.24|408.49|406.09|0
1650619340000|2022-04-22 09:22:20|408.87|406.47|409.1|406.7|409.1|406.7|408.87|406.47|0
1650619350000|2022-04-22 09:22:30|409.18|406.78|409.25|406.85|409.25|406.85|409.18|406.78|0
1650619360000|2022-04-22 09:22:40|408.87|406.47|408.72|406.32|408.87|406.47|408.72|406.32|0
1650619370000|2022-04-22 09:22:50|408.87|406.47|408.41|406.01|408.87|406.47|408.41|406.01|0
1650619380000|2022-04-22 09:23:00|408.64|406.24|408.64|406.24|408.64|406.24|408.64|406.24|0
1650619390000|2022-04-22 09:23:10|408.41|406.01|408.57|406.17|408.57|406.17|408.41|406.01|0
1650619410000|2022-04-22 09:23:30|408.64|406.24|408.72|406.32|408.95|406.55|408.64|406.24|0
1650619420000|2022-04-22 09:23:40|408.57|406.17|408.72|406.32|408.72|406.32|408.57|406.17|0
1650619430000|2022-04-22 09:23:50|408.57|406.17|408.11|405.71|408.57|406.17|408.11|405.71|0
1650619440000|2022-04-22 09:24:00|407.96|405.56|407.04|404.64|408.03|405.63|407.04|404.64|0
1650619450000|2022-04-22 09:24:10|407.19|404.79|407.34|404.94|407.34|404.94|407.19|404.79|0
1650619460000|2022-04-22 09:24:20|407.19|404.79|407.34|404.94|407.34|404.94|407.04|404.64|0
1650619470000|2022-04-22 09:24:30|407.5|405.1|407.65|405.25|407.8|405.4|407.5|405.1|0
1650619480000|2022-04-22 09:24:40|407.8|405.4|407.95|405.55|407.95|405.55|407.8|405.4|0
1650619490000|2022-04-22 09:24:50|408.11|405.71|408.26|405.86|408.26|405.86|408.11|405.71|0
1650619500000|2022-04-22 09:25:00|408.41|406.01|408.49|406.09|408.49|406.09|408.41|406.01|0
1650619510000|2022-04-22 09:25:10|408.41|406.01|409.02|406.62|409.02|406.62|408.41|406.01|0
1650619520000|2022-04-22 09:25:20|409.18|406.78|409.1|406.7|409.18|406.78|409.1|406.7|0
1650619530000|2022-04-22 09:25:30|408.87|406.47|408.57|406.17|408.87|406.47|408.57|406.17|0
1650619540000|2022-04-22 09:25:40|408.72|406.32|408.87|406.47|408.87|406.47|408.72|406.32|0
1650619550000|2022-04-22 09:25:50|408.79|406.39|409.02|406.62|409.02|406.62|408.79|406.39|0
1650619560000|2022-04-22 09:26:00|409.18|406.78|409.02|406.62|409.18|406.78|409.02|406.62|0
1650619570000|2022-04-22 09:26:10|408.72|406.32|408.56|406.16|408.72|406.32|408.56|406.16|0
1650619580000|2022-04-22 09:26:20|408.49|406.09|408.56|406.16|408.56|406.16|408.49|406.09|0
1650619590000|2022-04-22 09:26:30|408.41|406.01|408.41|406.01|408.41|406.01|408.11|405.71|0
1650619600000|2022-04-22 09:26:40|408.56|406.16|408.72|406.32|408.72|406.32|408.56|406.16|0
1650619610000|2022-04-22 09:26:50|408.64|406.24|408.41|406.01|408.64|406.24|408.41|406.01|0
1650619620000|2022-04-22 09:27:00|408.72|406.32|409.02|406.62|409.02|406.62|408.72|406.32|0
1650619630000|2022-04-22 09:27:10|408.87|406.47|408.64|406.24|408.87|406.47|408.64|406.24|0
1650619640000|2022-04-22 09:27:20|408.72|406.32|408.72|406.32|408.72|406.32|408.56|406.16|0
1650619650000|2022-04-22 09:27:30|408.79|406.39|408.87|406.47|408.87|406.47|408.79|406.39|0
1650619660000|2022-04-22 09:27:40|408.56|406.16|408.64|406.24|408.64|406.24|408.56|406.16|0
1650619670000|2022-04-22 09:27:50|408.48|406.08|408.56|406.16|408.56|406.16|408.48|406.08|0
1650619680000|2022-04-22 09:28:00|408.72|406.32|408.26|405.86|408.72|406.32|408.26|405.86|0
1650619690000|2022-04-22 09:28:10|408.72|406.32|408.64|406.24|408.72|406.32|408.56|406.16|0
1650619700000|2022-04-22 09:28:20|408.72|406.32|408.72|406.32|408.79|406.39|408.72|406.32|0
1650619720000|2022-04-22 09:28:40|408.56|406.16|408.41|406.01|408.56|406.16|408.41|406.01|0
1650619730000|2022-04-22 09:28:50|408.56|406.16|408.64|406.24|408.72|406.32|408.56|406.16|0
1650619740000|2022-04-22 09:29:00|408.72|406.32|408.56|406.16|408.72|406.32|408.56|406.16|0
1650619750000|2022-04-22 09:29:10|408.64|406.24|408.41|406.01|408.64|406.24|408.41|406.01|0
1650619760000|2022-04-22 09:29:20|408.48|406.08|408.48|406.08|408.48|406.08|408.48|406.08|0
1650619770000|2022-04-22 09:29:30|408.41|406.01|407.95|405.55|408.41|406.01|407.95|405.55|0
1650619780000|2022-04-22 09:29:40|408.33|405.93|408.26|405.86|408.41|406.01|408.26|405.86|0
1650619790000|2022-04-22 09:29:50|408.41|406.01|408.56|406.16|408.56|406.16|408.41|406.01|0
1650619800000|2022-04-22 09:30:00|409.17|406.77|409.17|406.77|409.17|406.77|409.02|406.62|0
1650619810000|2022-04-22 09:30:10|409.09|406.69|409.02|406.62|409.33|406.93|409.02|406.62|0
1650619820000|2022-04-22 09:30:20|409.09|406.69|409.17|406.77|409.17|406.77|409.09|406.69|0
1650619830000|2022-04-22 09:30:30|409.02|406.62|409.02|406.62|409.02|406.62|408.94|406.54|0
1650619840000|2022-04-22 09:30:40|409.25|406.85|409.33|406.93|409.33|406.93|409.25|406.85|0
1650619850000|2022-04-22 09:30:50|409.71|407.31|409.48|407.08|409.71|407.31|409.48|407.08|0
1650619860000|2022-04-22 09:31:00|409.63|407.23|409.48|407.08|409.63|407.23|409.48|407.08|0
1650619870000|2022-04-22 09:31:10|409.63|407.23|409.71|407.31|409.71|407.31|409.63|407.23|0
1650619880000|2022-04-22 09:31:20|409.63|407.23|409.17|406.77|409.63|407.23|409.17|406.77|0
1650619890000|2022-04-22 09:31:30|409.02|406.62|408.87|406.47|409.02|406.62|408.87|406.47|0
1650619900000|2022-04-22 09:31:40|409.02|406.62|409.17|406.77|409.17|406.77|409.02|406.62|0
1650619920000|2022-04-22 09:32:00|409.55|407.15|409.79|407.39|409.79|407.39|409.55|407.15|0
1650619930000|2022-04-22 09:32:10|409.63|407.23|409.25|406.85|409.63|407.23|409.25|406.85|0
1650619940000|2022-04-22 09:32:20|409.02|406.62|409.17|406.77|409.17|406.77|409.02|406.62|0
1650619950000|2022-04-22 09:32:30|409.25|406.85|409.17|406.77|409.33|406.93|409.17|406.77|0
1650619960000|2022-04-22 09:32:40|408.87|406.47|408.87|406.47|408.87|406.47|408.87|406.47|0
1650619970000|2022-04-22 09:32:50|409.02|406.62|409.02|406.62|409.09|406.69|409.02|406.62|0
1650619980000|2022-04-22 09:33:00|408.87|406.47|408.87|406.47|408.87|406.47|408.87|406.47|0
1650619990000|2022-04-22 09:33:10|408.71|406.31|408.41|406.01|408.79|406.39|408.41|406.01|0
1650620000000|2022-04-22 09:33:20|408.26|405.86|408.41|406.01|408.48|406.08|408.26|405.86|0
1650620020000|2022-04-22 09:33:40|408.26|405.86|408.26|405.86|408.26|405.86|408.1|405.7|0
1650620030000|2022-04-22 09:33:50|408.1|405.7|408.26|405.86|408.26|405.86|408.1|405.7|0
1650620040000|2022-04-22 09:34:00|408.1|405.7|408.1|405.7|408.1|405.7|408.1|405.7|0
1650620050000|2022-04-22 09:34:10|408.26|405.86|408.26|405.86|408.41|406.01|408.26|405.86|0
1650620060000|2022-04-22 09:34:20|408.33|405.93|408.33|405.93|408.33|405.93|408.33|405.93|0
1650620070000|2022-04-22 09:34:30|408.1|405.7|408.26|405.86|408.26|405.86|408.1|405.7|0
1650620080000|2022-04-22 09:34:40|408.41|406.01|408.1|405.7|408.41|406.01|408.1|405.7|0
1650620090000|2022-04-22 09:34:50|407.8|405.4|407.64|405.24|407.8|405.4|407.64|405.24|0
1650620100000|2022-04-22 09:35:00|407.34|404.94|407.95|405.55|407.95|405.55|407.34|404.94|0
1650620110000|2022-04-22 09:35:10|407.8|405.4|407.95|405.55|408.1|405.7|407.8|405.4|0
1650620120000|2022-04-22 09:35:20|408.02|405.62|407.8|405.4|408.02|405.62|407.8|405.4|0
1650620130000|2022-04-22 09:35:30|407.95|405.55|408.02|405.62|408.1|405.7|407.95|405.55|0
1650620140000|2022-04-22 09:35:40|408.1|405.7|407.87|405.47|408.1|405.7|407.8|405.4|0
1650620150000|2022-04-22 09:35:50|407.95|405.55|407.8|405.4|407.95|405.55|407.8|405.4|0
1650620160000|2022-04-22 09:36:00|407.95|405.55|407.8|405.4|407.95|405.55|407.8|405.4|0
1650620170000|2022-04-22 09:36:10|407.64|405.24|407.64|405.24|407.64|405.24|407.64|405.24|0
1650620180000|2022-04-22 09:36:20|407.49|405.09|407.95|405.55|407.95|405.55|407.49|405.09|0
1650620190000|2022-04-22 09:36:30|407.8|405.4|407.95|405.55|407.95|405.55|407.8|405.4|0
1650620200000|2022-04-22 09:36:40|407.8|405.4|407.64|405.24|407.8|405.4|407.64|405.24|0
1650620210000|2022-04-22 09:36:50|407.8|405.4|407.87|405.47|407.87|405.47|407.8|405.4|0
1650620220000|2022-04-22 09:37:00|407.8|405.4|407.8|405.4|407.8|405.4|407.64|405.24|0
1650620230000|2022-04-22 09:37:10|407.72|405.32|407.64|405.24|407.72|405.32|407.64|405.24|0
1650620240000|2022-04-22 09:37:20|407.49|405.09|407.49|405.09|407.49|405.09|407.49|405.09|0
1650620250000|2022-04-22 09:37:30|407.64|405.24|407.49|405.09|407.64|405.24|407.49|405.09|0
1650620260000|2022-04-22 09:37:40|407.34|404.94|407.34|404.94|407.34|404.94|407.34|404.94|0
1650620270000|2022-04-22 09:37:50|407.41|405.01|407.49|405.09|407.49|405.09|407.34|404.94|0
1650620280000|2022-04-22 09:38:00|407.34|404.94|407.34|404.94|407.49|405.09|407.34|404.94|0
1650620290000|2022-04-22 09:38:10|407.49|405.09|407.49|405.09|407.49|405.09|407.49|405.09|0
1650620300000|2022-04-22 09:38:20|407.34|404.94|407.03|404.63|407.34|404.94|406.88|404.48|0
1650620310000|2022-04-22 09:38:30|406.88|404.48|406.58|404.18|406.88|404.48|406.58|404.18|0
1650620320000|2022-04-22 09:38:40|406.88|404.48|406.95|404.55|406.95|404.55|406.88|404.48|0
1650620330000|2022-04-22 09:38:50|407.03|404.63|407.19|404.79|407.19|404.79|407.03|404.63|0
1650620340000|2022-04-22 09:39:00|407.56|405.16|407.95|405.55|407.95|405.55|407.56|405.16|0
1650620350000|2022-04-22 09:39:10|407.8|405.4|407.8|405.4|407.8|405.4|407.8|405.4|0
1650620360000|2022-04-22 09:39:20|407.64|405.24|407.95|405.55|407.95|405.55|407.64|405.24|0
1650620370000|2022-04-22 09:39:30|408.1|405.7|407.72|405.32|408.1|405.7|407.72|405.32|0
1650620380000|2022-04-22 09:39:40|407.8|405.4|407.8|405.4|407.8|405.4|407.64|405.24|0
1650620390000|2022-04-22 09:39:50|407.95|405.55|408.02|405.62|408.02|405.62|407.87|405.47|0
1650620400000|2022-04-22 09:40:00|407.8|405.4|408.1|405.7|408.1|405.7|407.8|405.4|0
1650620410000|2022-04-22 09:40:10|407.95|405.55|407.87|405.47|407.95|405.55|407.87|405.47|0
1650620420000|2022-04-22 09:40:20|407.95|405.55|407.79|405.39|407.95|405.55|407.79|405.39|0
1650620430000|2022-04-22 09:40:30|407.95|405.55|408.1|405.7|408.25|405.85|407.95|405.55|0
1650620440000|2022-04-22 09:40:40|408.25|405.85|408.17|405.77|408.25|405.85|408.1|405.7|0
1650620450000|2022-04-22 09:40:50|408.1|405.7|408.1|405.7|408.1|405.7|408.1|405.7|0
1650620460000|2022-04-22 09:41:00|407.95|405.55|407.95|405.55|407.95|405.55|407.95|405.55|0
1650620470000|2022-04-22 09:41:10|408.1|405.7|408.02|405.62|408.1|405.7|408.02|405.62|0
1650620480000|2022-04-22 09:41:20|408.1|405.7|407.79|405.39|408.1|405.7|407.79|405.39|0
1650620490000|2022-04-22 09:41:30|407.72|405.32|407.79|405.39|407.79|405.39|407.72|405.32|0
1650620500000|2022-04-22 09:41:40|407.64|405.24|407.72|405.32|407.72|405.32|407.64|405.24|0
1650620510000|2022-04-22 09:41:50|407.64|405.24|407.79|405.39|407.79|405.39|407.64|405.24|0
1650620520000|2022-04-22 09:42:00|407.64|405.24|407.64|405.24|407.79|405.39|407.64|405.24|0
1650620530000|2022-04-22 09:42:10|407.49|405.09|407.64|405.24|407.64|405.24|407.49|405.09|0
1650620540000|2022-04-22 09:42:20|407.79|405.39|407.95|405.55|407.95|405.55|407.79|405.39|0
1650620550000|2022-04-22 09:42:30|408.1|405.7|408.02|405.62|408.1|405.7|407.95|405.55|0
1650620560000|2022-04-22 09:42:40|407.95|405.55|407.95|405.55|408.25|405.85|407.95|405.55|0
1650620570000|2022-04-22 09:42:50|408.1|405.7|408.25|405.85|408.25|405.85|408.1|405.7|0
1650620580000|2022-04-22 09:43:00|408.1|405.7|408.25|405.85|408.25|405.85|408.1|405.7|0
1650620590000|2022-04-22 09:43:10|408.4|406|408.4|406|408.4|406|408.4|406|0
1650620600000|2022-04-22 09:43:20|408.25|405.85|408.32|405.92|408.32|405.92|408.25|405.85|0
1650620610000|2022-04-22 09:43:30|408.4|406|407.95|405.55|408.4|406|407.95|405.55|0
1650620620000|2022-04-22 09:43:40|408.1|405.7|408.1|405.7|408.25|405.85|408.1|405.7|0
1650620630000|2022-04-22 09:43:50|407.95|405.55|408.1|405.7|408.1|405.7|407.95|405.55|0
1650620640000|2022-04-22 09:44:00|408.25|405.85|408.25|405.85|408.25|405.85|408.25|405.85|0
1650620650000|2022-04-22 09:44:10|408.1|405.7|407.79|405.39|408.1|405.7|407.79|405.39|0
1650620660000|2022-04-22 09:44:20|407.95|405.55|407.79|405.39|407.95|405.55|407.79|405.39|0
1650620670000|2022-04-22 09:44:30|407.95|405.55|407.64|405.24|407.95|405.55|407.64|405.24|0
1650620680000|2022-04-22 09:44:40|407.49|405.09|407.49|405.09|407.56|405.16|407.49|405.09|0
1650620690000|2022-04-22 09:44:50|407.56|405.16|407.49|405.09|407.56|405.16|407.49|405.09|0
1650620700000|2022-04-22 09:45:00|407.34|404.94|407.18|404.78|407.34|404.94|407.18|404.78|0
1650620710000|2022-04-22 09:45:10|407.03|404.63|406.57|404.17|407.03|404.63|406.57|404.17|0
1650620720000|2022-04-22 09:45:20|406.65|404.25|406.57|404.17|406.73|404.33|406.57|404.17|0
1650620730000|2022-04-22 09:45:30|406.42|404.02|406.12|403.72|406.42|404.02|405.81|403.41|0
1650620740000|2022-04-22 09:45:40|405.96|403.56|405.51|403.11|405.96|403.56|405.35|402.95|0
1650620750000|2022-04-22 09:45:50|405.35|402.95|405.58|403.18|405.66|403.26|405.35|402.95|0
1650620760000|2022-04-22 09:46:00|405.51|403.11|405.73|403.33|405.73|403.33|405.51|403.11|0
1650620770000|2022-04-22 09:46:10|405.96|403.56|406.12|403.72|406.12|403.72|405.81|403.41|0
1650620780000|2022-04-22 09:46:20|405.81|403.41|405.96|403.56|405.96|403.56|405.66|403.26|0
1650620790000|2022-04-22 09:46:30|405.81|403.41|405.51|403.11|405.81|403.41|405.35|402.95|0
1650620800000|2022-04-22 09:46:40|405.35|402.95|405.35|402.95|405.58|403.18|405.35|402.95|0
1650620810000|2022-04-22 09:46:50|405.51|403.11|405.66|403.26|405.66|403.26|405.51|403.11|0
1650620820000|2022-04-22 09:47:00|405.81|403.41|405.81|403.41|405.81|403.41|405.66|403.26|0
1650620840000|2022-04-22 09:47:20|405.96|403.56|405.96|403.56|405.96|403.56|405.96|403.56|0
1650620850000|2022-04-22 09:47:30|405.81|403.41|405.81|403.41|405.81|403.41|405.81|403.41|0
1650620860000|2022-04-22 09:47:40|405.66|403.26|405.96|403.56|405.96|403.56|405.66|403.26|0
1650620870000|2022-04-22 09:47:50|405.81|403.41|405.66|403.26|405.81|403.41|405.66|403.26|0
1650620880000|2022-04-22 09:48:00|405.81|403.41|405.66|403.26|405.81|403.41|405.66|403.26|0
1650620890000|2022-04-22 09:48:10|405.51|403.11|405.2|402.8|405.58|403.18|405.2|402.8|0
1650620900000|2022-04-22 09:48:20|405.27|402.87|405.27|402.87|405.27|402.87|405.27|402.87|0
1650620910000|2022-04-22 09:48:30|405.51|403.11|405.51|403.11|405.51|403.11|405.51|403.11|0
1650620920000|2022-04-22 09:48:40|405.43|403.03|405.35|402.95|405.43|403.03|405.35|402.95|0
1650620930000|2022-04-22 09:48:50|405.27|402.87|405.2|402.8|405.35|402.95|405.2|402.8|0
1650620940000|2022-04-22 09:49:00|405.35|402.95|405.81|403.41|405.81|403.41|405.35|402.95|0
1650620950000|2022-04-22 09:49:10|406.19|403.79|406.11|403.71|406.19|403.79|406.11|403.71|0
1650620960000|2022-04-22 09:49:20|405.96|403.56|406.11|403.71|406.11|403.71|405.96|403.56|0
1650620970000|2022-04-22 09:49:30|405.96|403.56|406.11|403.71|406.11|403.71|405.88|403.48|0
1650620980000|2022-04-22 09:49:40|406.19|403.79|406.11|403.71|406.19|403.79|406.11|403.71|0
1650620990000|2022-04-22 09:49:50|406.03|403.63|406.03|403.63|406.03|403.63|406.03|403.63|0
1650621000000|2022-04-22 09:50:00|406.11|403.71|405.96|403.56|406.27|403.87|405.96|403.56|0
1650621010000|2022-04-22 09:50:10|406.03|403.63|405.66|403.26|406.03|403.63|405.66|403.26|0
1650621020000|2022-04-22 09:50:20|405.5|403.1|405.2|402.8|405.5|403.1|404.9|402.5|0
1650621030000|2022-04-22 09:50:30|404.9|402.5|404.97|402.57|405.12|402.72|404.9|402.5|0
1650621040000|2022-04-22 09:50:40|404.9|402.5|405.05|402.65|405.05|402.65|404.74|402.34|0
1650621050000|2022-04-22 09:50:50|404.9|402.5|405.2|402.8|405.2|402.8|404.9|402.5|0
1650621060000|2022-04-22 09:51:00|404.97|402.57|404.74|402.34|405.05|402.65|404.74|402.34|0
1650621070000|2022-04-22 09:51:10|404.9|402.5|404.59|402.19|404.9|402.5|404.59|402.19|0
1650621080000|2022-04-22 09:51:20|404.74|402.34|404.74|402.34|404.74|402.34|404.74|402.34|0
1650621090000|2022-04-22 09:51:30|404.59|402.19|404.44|402.04|404.74|402.34|404.44|402.04|0
1650621100000|2022-04-22 09:51:40|404.59|402.19|404.44|402.04|404.59|402.19|404.44|402.04|0
1650621110000|2022-04-22 09:51:50|404.29|401.89|404.14|401.74|404.29|401.89|404.14|401.74|0
1650621120000|2022-04-22 09:52:00|404.29|401.89|404.44|402.04|404.44|402.04|404.29|401.89|0
1650621130000|2022-04-22 09:52:10|404.36|401.96|404.74|402.34|404.74|402.34|404.36|401.96|0
1650621140000|2022-04-22 09:52:20|404.44|402.04|404.44|402.04|404.44|402.04|404.36|401.96|0
1650621150000|2022-04-22 09:52:30|404.29|401.89|404.36|401.96|404.36|401.96|404.14|401.74|0
1650621160000|2022-04-22 09:52:40|404.44|402.04|404.59|402.19|404.59|402.19|404.44|402.04|0
1650621170000|2022-04-22 09:52:50|404.44|402.04|404.44|402.04|404.44|402.04|404.36|401.96|0
1650621180000|2022-04-22 09:53:00|404.29|401.89|404.13|401.73|404.29|401.89|404.13|401.73|0
1650621190000|2022-04-22 09:53:10|404.21|401.81|404.29|401.89|404.29|401.89|404.13|401.73|0
1650621200000|2022-04-22 09:53:20|404.13|401.73|404.13|401.73|404.13|401.73|404.13|401.73|0
1650621210000|2022-04-22 09:53:30|404.21|401.81|404.06|401.66|404.21|401.81|404.06|401.66|0
1650621220000|2022-04-22 09:53:40|404.13|401.73|404.29|401.89|404.29|401.89|403.98|401.58|0
1650621230000|2022-04-22 09:53:50|404.13|401.73|403.98|401.58|404.13|401.73|403.98|401.58|0
1650621240000|2022-04-22 09:54:00|404.06|401.66|403.9|401.5|404.13|401.73|403.9|401.5|0
1650621250000|2022-04-22 09:54:10|403.98|401.58|404.13|401.73|404.21|401.81|403.9|401.5|0
1650621260000|2022-04-22 09:54:20|403.98|401.58|404.06|401.66|404.13|401.73|403.98|401.58|0
1650621270000|2022-04-22 09:54:30|404.13|401.73|403.68|401.28|404.13|401.73|403.68|401.28|0
1650621280000|2022-04-22 09:54:40|403.53|401.13|403.68|401.28|403.68|401.28|403.53|401.13|0
1650621290000|2022-04-22 09:54:50|403.53|401.13|403.53|401.13|403.53|401.13|403.37|400.97|0
1650621300000|2022-04-22 09:55:00|403.68|401.28|403.83|401.43|403.83|401.43|403.45|401.05|0
1650621310000|2022-04-22 09:55:10|403.68|401.28|403.98|401.58|403.98|401.58|403.68|401.28|0
1650621320000|2022-04-22 09:55:20|403.9|401.5|403.83|401.43|403.98|401.58|403.75|401.35|0
1650621330000|2022-04-22 09:55:30|403.68|401.28|403.37|400.97|403.68|401.28|403.37|400.97|0
1650621340000|2022-04-22 09:55:40|403.07|400.67|403.37|400.97|403.37|400.97|403.07|400.67|0
1650621350000|2022-04-22 09:55:50|403.3|400.9|402.92|400.52|403.37|400.97|402.92|400.52|0
1650621360000|2022-04-22 09:56:00|403.07|400.67|403.07|400.67|403.14|400.74|403.07|400.67|0
1650621370000|2022-04-22 09:56:10|402.92|400.52|402.16|399.76|402.92|400.52|402.16|399.76|0
1650621380000|2022-04-22 09:56:20|402.31|399.91|402.39|399.99|402.39|399.99|402.31|399.91|0
1650621390000|2022-04-22 09:56:30|402.16|399.76|401.48|399.08|402.16|399.76|401.48|399.08|0
1650621400000|2022-04-22 09:56:40|401.4|399|401.71|399.31|401.71|399.31|401.4|399|0
1650621410000|2022-04-22 09:56:50|400.8|398.4|400.87|398.47|401.02|398.62|400.8|398.4|0
1650621420000|2022-04-22 09:57:00|401.4|399|401.71|399.31|401.86|399.46|401.25|398.85|0
1650621430000|2022-04-22 09:57:10|401.86|399.46|401.71|399.31|401.86|399.46|401.55|399.15|0
1650621440000|2022-04-22 09:57:20|401.86|399.46|401.71|399.31|401.86|399.46|401.71|399.31|0
1650621450000|2022-04-22 09:57:30|401.86|399.46|402.16|399.76|402.16|399.76|401.86|399.46|0
1650621460000|2022-04-22 09:57:40|401.86|399.46|402.01|399.61|402.01|399.61|401.86|399.46|0
1650621470000|2022-04-22 09:57:50|401.86|399.46|401.86|399.46|402.01|399.61|401.86|399.46|0
1650621480000|2022-04-22 09:58:00|401.71|399.31|402.08|399.68|402.08|399.68|401.71|399.31|0
1650621490000|2022-04-22 09:58:10|402.16|399.76|402.46|400.06|402.61|400.21|402.16|399.76|0
1650621500000|2022-04-22 09:58:20|402.54|400.14|402.92|400.52|402.92|400.52|402.54|400.14|0
1650621510000|2022-04-22 09:58:30|403.22|400.82|402.92|400.52|403.22|400.82|402.92|400.52|0
1650621520000|2022-04-22 09:58:40|403.07|400.67|402.77|400.37|403.07|400.67|402.77|400.37|0
1650621530000|2022-04-22 09:58:50|402.92|400.52|402.92|400.52|402.92|400.52|402.77|400.37|0
1650621540000|2022-04-22 09:59:00|402.77|400.37|402.77|400.37|403.07|400.67|402.77|400.37|0
1650621550000|2022-04-22 09:59:10|402.92|400.52|403.07|400.67|403.07|400.67|402.77|400.37|0
1650621560000|2022-04-22 09:59:20|402.92|400.52|402.77|400.37|402.92|400.52|402.77|400.37|0
1650621570000|2022-04-22 09:59:30|402.69|400.29|402.61|400.21|402.69|400.29|402.61|400.21|0
1650621580000|2022-04-22 09:59:40|402.46|400.06|402.46|400.06|402.61|400.21|402.31|399.91|0
1650621590000|2022-04-22 09:59:50|402.31|399.91|402.16|399.76|402.31|399.91|402.16|399.76|0
1650621600000|2022-04-22 10:00:00|402.31|399.91|401.7|399.3|402.31|399.91|401.7|399.3|0
1650621610000|2022-04-22 10:00:10|401.86|399.46|402.31|399.91|402.38|399.98|401.86|399.46|0
1650621620000|2022-04-22 10:00:20|402.77|400.37|402.69|400.29|402.77|400.37|402.69|400.29|0
1650621630000|2022-04-22 10:00:30|402.77|400.37|402.99|400.59|402.99|400.59|402.61|400.21|0
1650621640000|2022-04-22 10:00:40|403.07|400.67|403.07|400.67|403.22|400.82|403.07|400.67|0
1650621650000|2022-04-22 10:00:50|402.92|400.52|403.07|400.67|403.07|400.67|402.77|400.37|0
1650621660000|2022-04-22 10:01:00|402.92|400.52|402.61|400.21|402.92|400.52|402.61|400.21|0
1650621670000|2022-04-22 10:01:10|402.46|400.06|402.99|400.59|402.99|400.59|402.46|400.06|0
1650621680000|2022-04-22 10:01:20|402.76|400.36|402.92|400.52|402.99|400.59|402.76|400.36|0
1650621690000|2022-04-22 10:01:30|403.07|400.67|402.76|400.36|403.07|400.67|402.76|400.36|0
1650621710000|2022-04-22 10:01:50|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1650621720000|2022-04-22 10:02:00|402.53|400.13|402.46|400.06|402.53|400.13|402.46|400.06|0
1650621730000|2022-04-22 10:02:10|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1650621740000|2022-04-22 10:02:20|402.46|400.06|402.01|399.61|402.46|400.06|402.01|399.61|0
1650621750000|2022-04-22 10:02:30|402.16|399.76|402.23|399.83|402.46|400.06|402.16|399.76|0
1650621760000|2022-04-22 10:02:40|402.31|399.91|402.31|399.91|402.31|399.91|402.16|399.76|0
1650621770000|2022-04-22 10:02:50|402.61|400.21|402.69|400.29|402.76|400.36|402.61|400.21|0
1650621780000|2022-04-22 10:03:00|402.46|400.06|402.76|400.36|402.76|400.36|402.46|400.06|0
1650621790000|2022-04-22 10:03:10|402.92|400.52|403.22|400.82|403.22|400.82|402.92|400.52|0
1650621800000|2022-04-22 10:03:20|403.07|400.67|402.92|400.52|403.07|400.67|402.92|400.52|0
1650621810000|2022-04-22 10:03:30|402.76|400.36|402.92|400.52|402.92|400.52|402.76|400.36|0
1650621820000|2022-04-22 10:03:40|403.07|400.67|402.92|400.52|403.07|400.67|402.92|400.52|0
1650621830000|2022-04-22 10:03:50|403.07|400.67|402.99|400.59|403.07|400.67|402.92|400.52|0
1650621840000|2022-04-22 10:04:00|402.92|400.52|402.92|400.52|402.99|400.59|402.92|400.52|0
1650621850000|2022-04-22 10:04:10|403.07|400.67|403.52|401.12|403.52|401.12|403.07|400.67|0
1650621860000|2022-04-22 10:04:20|403.83|401.43|403.67|401.27|403.83|401.43|403.52|401.12|0
1650621870000|2022-04-22 10:04:30|403.83|401.43|403.83|401.43|403.83|401.43|403.83|401.43|0
1650621880000|2022-04-22 10:04:40|403.67|401.27|404.28|401.88|404.28|401.88|403.67|401.27|0
1650621890000|2022-04-22 10:04:50|403.98|401.58|404.13|401.73|404.28|401.88|403.98|401.58|0
1650621900000|2022-04-22 10:05:00|404.28|401.88|404.2|401.8|404.28|401.88|404.13|401.73|0
1650621910000|2022-04-22 10:05:10|404.13|401.73|404.2|401.8|404.28|401.88|404.13|401.73|0
1650621920000|2022-04-22 10:05:20|404.13|401.73|404.13|401.73|404.13|401.73|403.98|401.58|0
1650621930000|2022-04-22 10:05:30|404.05|401.65|404.28|401.88|404.28|401.88|404.05|401.65|0
1650621940000|2022-04-22 10:05:40|404.13|401.73|403.9|401.5|404.13|401.73|403.9|401.5|0
1650621950000|2022-04-22 10:05:50|403.83|401.43|403.83|401.43|403.98|401.58|403.83|401.43|0
1650621960000|2022-04-22 10:06:00|403.75|401.35|403.67|401.27|403.75|401.35|403.67|401.27|0
1650621970000|2022-04-22 10:06:10|403.52|401.12|403.67|401.27|403.67|401.27|403.52|401.12|0
1650621980000|2022-04-22 10:06:20|404.13|401.73|404.13|401.73|404.13|401.73|403.98|401.58|0
1650621990000|2022-04-22 10:06:30|404.05|401.65|404.43|402.03|404.43|402.03|404.05|401.65|0
1650622000000|2022-04-22 10:06:40|404.58|402.18|404.28|401.88|404.58|402.18|404.28|401.88|0
1650622010000|2022-04-22 10:06:50|404.35|401.95|404.58|402.18|404.58|402.18|404.28|401.88|0
1650622020000|2022-04-22 10:07:00|404.74|402.34|404.43|402.03|404.74|402.34|404.43|402.03|0
1650622030000|2022-04-22 10:07:10|404.51|402.11|404.43|402.03|404.58|402.18|404.43|402.03|0
1650622040000|2022-04-22 10:07:20|404.28|401.88|404.28|401.88|404.28|401.88|404.28|401.88|0
1650622050000|2022-04-22 10:07:30|404.13|401.73|404.13|401.73|404.13|401.73|404.13|401.73|0
1650622060000|2022-04-22 10:07:40|404.28|401.88|404.13|401.73|404.28|401.88|404.13|401.73|0
1650622090000|2022-04-22 10:08:10|404.28|401.88|403.82|401.42|404.28|401.88|403.82|401.42|0
1650622100000|2022-04-22 10:08:20|403.67|401.27|403.37|400.97|403.67|401.27|403.37|400.97|0
1650622110000|2022-04-22 10:08:30|403.22|400.82|403.44|401.04|403.44|401.04|403.22|400.82|0
1650622120000|2022-04-22 10:08:40|403.67|401.27|403.82|401.42|403.82|401.42|403.67|401.27|0
1650622130000|2022-04-22 10:08:50|403.67|401.27|403.67|401.27|403.67|401.27|403.67|401.27|0
1650622140000|2022-04-22 10:09:00|403.52|401.12|403.52|401.12|403.52|401.12|403.52|401.12|0
1650622150000|2022-04-22 10:09:10|403.22|400.82|402.76|400.36|403.22|400.82|402.76|400.36|0
1650622160000|2022-04-22 10:09:20|402.91|400.51|402.76|400.36|402.91|400.51|402.76|400.36|0
1650622170000|2022-04-22 10:09:30|402.61|400.21|402.76|400.36|402.76|400.36|402.61|400.21|0
1650622180000|2022-04-22 10:09:40|402.61|400.21|402.15|399.75|402.61|400.21|402|399.6|0
1650622190000|2022-04-22 10:09:50|402.31|399.91|402|399.6|402.31|399.91|402|399.6|0
1650622200000|2022-04-22 10:10:00|401.7|399.3|402.31|399.91|402.31|399.91|401.7|399.3|0
1650622210000|2022-04-22 10:10:10|402.23|399.83|402.15|399.75|402.23|399.83|402.15|399.75|0
1650622220000|2022-04-22 10:10:20|402.46|400.06|402.61|400.21|402.61|400.21|402.46|400.06|0
1650622230000|2022-04-22 10:10:30|402.76|400.36|402.76|400.36|402.76|400.36|402.76|400.36|0
1650622240000|2022-04-22 10:10:40|402.61|400.21|402.68|400.28|402.68|400.28|402.61|400.21|0
1650622250000|2022-04-22 10:10:50|402.76|400.36|402.98|400.58|402.98|400.58|402.76|400.36|0
1650622260000|2022-04-22 10:11:00|403.06|400.66|402.76|400.36|403.06|400.66|402.61|400.21|0
1650622280000|2022-04-22 10:11:20|402.68|400.28|402.61|400.21|402.76|400.36|402.61|400.21|0
1650622290000|2022-04-22 10:11:30|402.91|400.51|402.76|400.36|402.91|400.51|402.61|400.21|0
1650622300000|2022-04-22 10:11:40|402.91|400.51|402.91|400.51|402.98|400.58|402.91|400.51|0
1650622310000|2022-04-22 10:11:50|403.06|400.66|403.06|400.66|403.06|400.66|403.06|400.66|0
1650622320000|2022-04-22 10:12:00|403.22|400.82|403.06|400.66|403.22|400.82|403.06|400.66|0
1650622330000|2022-04-22 10:12:10|403.21|400.81|403.97|401.57|403.97|401.57|403.21|400.81|0
1650622340000|2022-04-22 10:12:20|404.13|401.73|404.28|401.88|404.28|401.88|404.13|401.73|0
1650622350000|2022-04-22 10:12:30|404.13|401.73|403.97|401.57|404.13|401.73|403.97|401.57|0
1650622360000|2022-04-22 10:12:40|403.82|401.42|403.67|401.27|403.82|401.42|403.67|401.27|0
1650622370000|2022-04-22 10:12:50|403.74|401.34|403.82|401.42|403.97|401.57|403.74|401.34|0
1650622380000|2022-04-22 10:13:00|403.74|401.34|403.97|401.57|404.05|401.65|403.74|401.34|0
1650622390000|2022-04-22 10:13:10|403.67|401.27|403.52|401.12|403.67|401.27|403.52|401.12|0
1650622400000|2022-04-22 10:13:20|403.37|400.97|403.06|400.66|403.37|400.97|403.06|400.66|0
1650622410000|2022-04-22 10:13:30|403.21|400.81|403.37|400.97|403.37|400.97|403.06|400.66|0
1650622420000|2022-04-22 10:13:40|403.52|401.12|403.82|401.42|403.82|401.42|403.52|401.12|0
1650622430000|2022-04-22 10:13:50|403.67|401.27|403.67|401.27|403.67|401.27|403.67|401.27|0
1650622440000|2022-04-22 10:14:00|403.52|401.12|403.67|401.27|403.67|401.27|403.52|401.12|0
1650622450000|2022-04-22 10:14:10|403.59|401.19|403.59|401.19|403.59|401.19|403.59|401.19|0
1650622460000|2022-04-22 10:14:20|403.52|401.12|403.37|400.97|403.52|401.12|403.37|400.97|0
1650622470000|2022-04-22 10:14:30|403.52|401.12|403.67|401.27|403.67|401.27|403.52|401.12|0
1650622480000|2022-04-22 10:14:40|403.82|401.42|403.97|401.57|403.97|401.57|403.82|401.42|0
1650622490000|2022-04-22 10:14:50|404.12|401.72|403.82|401.42|404.12|401.72|403.82|401.42|0
1650622500000|2022-04-22 10:15:00|403.67|401.27|403.82|401.42|403.97|401.57|403.67|401.27|0
1650622510000|2022-04-22 10:15:10|403.74|401.34|403.52|401.12|403.74|401.34|403.52|401.12|0
1650622540000|2022-04-22 10:15:40|403.37|400.97|403.37|400.97|403.37|400.97|403.37|400.97|0
1650622550000|2022-04-22 10:15:50|403.13|400.73|402.76|400.36|403.13|400.73|402.76|400.36|0
1650622560000|2022-04-22 10:16:00|402.91|400.51|402.76|400.36|402.91|400.51|402.76|400.36|0
1650622570000|2022-04-22 10:16:10|402.91|400.51|402.91|400.51|402.91|400.51|402.83|400.43|0
1650622580000|2022-04-22 10:16:20|402.76|400.36|403.21|400.81|403.21|400.81|402.76|400.36|0
1650622590000|2022-04-22 10:16:30|403.06|400.66|403.06|400.66|403.13|400.73|403.06|400.66|0
1650622600000|2022-04-22 10:16:40|403.13|400.73|403.06|400.66|403.29|400.89|403.06|400.66|0
1650622610000|2022-04-22 10:16:50|402.91|400.51|403.06|400.66|403.06|400.66|402.91|400.51|0
1650622620000|2022-04-22 10:17:00|403.21|400.81|403.21|400.81|403.21|400.81|403.21|400.81|0
1650622630000|2022-04-22 10:17:10|403.29|400.89|402.91|400.51|403.29|400.89|402.91|400.51|0
1650622640000|2022-04-22 10:17:20|403.06|400.66|403.21|400.81|403.21|400.81|403.06|400.66|0
1650622650000|2022-04-22 10:17:30|403.06|400.66|402.98|400.58|403.06|400.66|402.91|400.51|0
1650622660000|2022-04-22 10:17:40|403.06|400.66|403.36|400.96|403.36|400.96|402.91|400.51|0
1650622670000|2022-04-22 10:17:50|403.29|400.89|403.21|400.81|403.36|400.96|403.21|400.81|0
1650622680000|2022-04-22 10:18:00|403.06|400.66|403.29|400.89|403.29|400.89|403.06|400.66|0
1650622690000|2022-04-22 10:18:10|403.36|400.96|403.06|400.66|403.36|400.96|403.06|400.66|0
1650622700000|2022-04-22 10:18:20|403.13|400.73|403.21|400.81|403.21|400.81|403.13|400.73|0
1650622710000|2022-04-22 10:18:30|403.06|400.66|403.21|400.81|403.21|400.81|403.06|400.66|0
1650622720000|2022-04-22 10:18:40|403.36|400.96|403.36|400.96|403.36|400.96|403.36|400.96|0
1650622730000|2022-04-22 10:18:50|403.21|400.81|403.36|400.96|403.36|400.96|403.21|400.81|0
1650622740000|2022-04-22 10:19:00|403.28|400.88|403.36|400.96|403.36|400.96|403.28|400.88|0
1650622750000|2022-04-22 10:19:10|403.28|400.88|402.91|400.51|403.28|400.88|402.83|400.43|0
1650622760000|2022-04-22 10:19:20|402.98|400.58|402.76|400.36|403.06|400.66|402.76|400.36|0
1650622770000|2022-04-22 10:19:30|402.91|400.51|402.91|400.51|402.91|400.51|402.91|400.51|0
1650622780000|2022-04-22 10:19:40|403.13|400.73|403.21|400.81|403.36|400.96|403.13|400.73|0
1650622790000|2022-04-22 10:19:50|403.06|400.66|403.21|400.81|403.21|400.81|403.06|400.66|0
1650622800000|2022-04-22 10:20:00|403.36|400.96|403.67|401.27|403.67|401.27|403.36|400.96|0
1650622810000|2022-04-22 10:20:10|403.51|401.11|403.44|401.04|403.51|401.11|403.44|401.04|0
1650622820000|2022-04-22 10:20:20|403.21|400.81|403.51|401.11|403.51|401.11|403.21|400.81|0
1650622830000|2022-04-22 10:20:30|403.36|400.96|403.21|400.81|403.36|400.96|403.21|400.81|0
1650622840000|2022-04-22 10:20:40|402.76|400.36|402.76|400.36|402.76|400.36|402.76|400.36|0
1650622850000|2022-04-22 10:20:50|402.91|400.51|402.6|400.2|402.91|400.51|402.6|400.2|0
1650622860000|2022-04-22 10:21:00|402.76|400.36|402.76|400.36|402.76|400.36|402.76|400.36|0
1650622870000|2022-04-22 10:21:10|402.91|400.51|402.76|400.36|402.91|400.51|402.76|400.36|0
1650622880000|2022-04-22 10:21:20|402.83|400.43|402.76|400.36|402.83|400.43|402.76|400.36|0
1650622890000|2022-04-22 10:21:30|403.06|400.66|402.91|400.51|403.06|400.66|402.91|400.51|0
1650622910000|2022-04-22 10:21:50|403.06|400.66|402.91|400.51|403.06|400.66|402.91|400.51|0
1650622920000|2022-04-22 10:22:00|403.06|400.66|403.36|400.96|403.36|400.96|403.06|400.66|0
1650622930000|2022-04-22 10:22:10|403.21|400.81|403.21|400.81|403.21|400.81|403.13|400.73|0
1650622940000|2022-04-22 10:22:20|403.36|400.96|403.21|400.81|403.36|400.96|403.21|400.81|0
1650622960000|2022-04-22 10:22:40|403.06|400.66|403.06|400.66|403.21|400.81|403.06|400.66|0
1650622970000|2022-04-22 10:22:50|403.36|400.96|403.36|400.96|403.36|400.96|403.36|400.96|0
1650622980000|2022-04-22 10:23:00|403.21|400.81|403.28|400.88|403.28|400.88|403.21|400.81|0
1650622990000|2022-04-22 10:23:10|403.13|400.73|403.06|400.66|403.13|400.73|403.06|400.66|0
1650623000000|2022-04-22 10:23:20|403.36|400.96|403.06|400.66|403.36|400.96|403.06|400.66|0
1650623010000|2022-04-22 10:23:30|402.91|400.51|402.91|400.51|402.91|400.51|402.91|400.51|0
1650623020000|2022-04-22 10:23:40|403.21|400.81|403.66|401.26|403.82|401.42|403.21|400.81|0
1650623030000|2022-04-22 10:23:50|403.51|401.11|403.82|401.42|403.82|401.42|403.51|401.11|0
1650623040000|2022-04-22 10:24:00|404.12|401.72|403.97|401.57|404.12|401.72|403.97|401.57|0
1650623050000|2022-04-22 10:24:10|403.89|401.49|403.21|400.81|403.89|401.49|403.21|400.81|0
1650623060000|2022-04-22 10:24:20|403.36|400.96|403.21|400.81|403.36|400.96|403.21|400.81|0
1650623070000|2022-04-22 10:24:30|403.13|400.73|402.91|400.51|403.21|400.81|402.91|400.51|0
1650623080000|2022-04-22 10:24:40|403.06|400.66|403.36|400.96|403.36|400.96|402.91|400.51|0
1650623090000|2022-04-22 10:24:50|403.51|401.11|403.59|401.19|403.89|401.49|403.51|401.11|0
1650623100000|2022-04-22 10:25:00|403.66|401.26|403.43|401.03|403.66|401.26|403.36|400.96|0
1650623110000|2022-04-22 10:25:10|403.51|401.11|403.51|401.11|403.51|401.11|403.51|401.11|0
1650623120000|2022-04-22 10:25:20|403.66|401.26|402.91|400.51|403.66|401.26|402.91|400.51|0
1650623130000|2022-04-22 10:25:30|402.6|400.2|402.45|400.05|402.6|400.2|402.45|400.05|0
1650623140000|2022-04-22 10:25:40|402.6|400.2|402.6|400.2|402.6|400.2|402.6|400.2|0
1650623150000|2022-04-22 10:25:50|402.3|399.9|402.75|400.35|402.75|400.35|402.3|399.9|0
1650623160000|2022-04-22 10:26:00|402.91|400.51|402.83|400.43|403.06|400.66|402.83|400.43|0
1650623170000|2022-04-22 10:26:10|402.75|400.35|402.98|400.58|402.98|400.58|402.75|400.35|0
1650623180000|2022-04-22 10:26:20|402.9|400.5|402.6|400.2|402.98|400.58|402.6|400.2|0
1650623190000|2022-04-22 10:26:30|402.75|400.35|402.52|400.12|402.75|400.35|402.52|400.12|0
1650623200000|2022-04-22 10:26:40|402.45|400.05|402.52|400.12|402.52|400.12|402.45|400.05|0
1650623210000|2022-04-22 10:26:50|402.45|400.05|402.3|399.9|402.45|400.05|402.3|399.9|0
1650623220000|2022-04-22 10:27:00|402.45|400.05|402.15|399.75|402.45|400.05|402.15|399.75|0
1650623230000|2022-04-22 10:27:10|402.07|399.67|401.92|399.52|402.15|399.75|401.92|399.52|0
1650623240000|2022-04-22 10:27:20|401.84|399.44|402.15|399.75|402.15|399.75|401.84|399.44|0
1650623250000|2022-04-22 10:27:30|401.84|399.44|401.39|398.99|401.84|399.44|401.39|398.99|0
1650623260000|2022-04-22 10:27:40|401.54|399.14|401.24|398.84|401.54|399.14|401.24|398.84|0
1650623270000|2022-04-22 10:27:50|401.39|398.99|401.54|399.14|401.61|399.21|401.39|398.99|0
1650623280000|2022-04-22 10:28:00|401.69|399.29|401.61|399.21|401.69|399.29|401.61|399.21|0
1650623290000|2022-04-22 10:28:10|401.54|399.14|401.69|399.29|401.69|399.29|401.54|399.14|0
1650623300000|2022-04-22 10:28:20|401.92|399.52|401.99|399.59|401.99|399.59|401.92|399.52|0
1650623310000|2022-04-22 10:28:30|401.92|399.52|401.99|399.59|401.99|399.59|401.84|399.44|0
1650623320000|2022-04-22 10:28:40|401.84|399.44|401.69|399.29|401.99|399.59|401.69|399.29|0
1650623330000|2022-04-22 10:28:50|401.54|399.14|401.24|398.84|401.54|399.14|401.24|398.84|0
1650623340000|2022-04-22 10:29:00|401.09|398.69|401.09|398.69|401.24|398.84|401.09|398.69|0
1650623350000|2022-04-22 10:29:10|400.93|398.53|400.78|398.38|400.93|398.53|400.33|397.93|0
1650623360000|2022-04-22 10:29:20|400.7|398.3|400.63|398.23|400.7|398.3|400.48|398.08|0
1650623370000|2022-04-22 10:29:30|400.78|398.38|400.93|398.53|400.93|398.53|400.7|398.3|0
1650623380000|2022-04-22 10:29:40|400.86|398.46|401.09|398.69|401.09|398.69|400.86|398.46|0
1650623390000|2022-04-22 10:29:50|400.93|398.53|401.09|398.69|401.09|398.69|400.93|398.53|0
1650623400000|2022-04-22 10:30:00|401.24|398.84|401.39|398.99|401.39|398.99|401.24|398.84|0
1650623410000|2022-04-22 10:30:10|401.54|399.14|401.54|399.14|401.54|399.14|401.54|399.14|0
1650623420000|2022-04-22 10:30:20|401.39|398.99|401.69|399.29|401.69|399.29|401.39|398.99|0
1650623430000|2022-04-22 10:30:30|401.84|399.44|401.08|398.68|401.84|399.44|401.08|398.68|0
1650623440000|2022-04-22 10:30:40|401.24|398.84|401.08|398.68|401.24|398.84|400.93|398.53|0
1650623450000|2022-04-22 10:30:50|401.16|398.76|400.78|398.38|401.16|398.76|400.63|398.23|0
1650623460000|2022-04-22 10:31:00|400.93|398.53|400.78|398.38|400.93|398.53|400.78|398.38|0
1650623470000|2022-04-22 10:31:10|400.93|398.53|401.84|399.44|401.84|399.44|400.93|398.53|0
1650623480000|2022-04-22 10:31:20|402.07|399.67|401.84|399.44|402.14|399.74|401.84|399.44|0
1650623490000|2022-04-22 10:31:30|401.69|399.29|401.54|399.14|401.69|399.29|401.54|399.14|0
1650623500000|2022-04-22 10:31:40|401.69|399.29|401.08|398.68|401.69|399.29|401.08|398.68|0
1650623510000|2022-04-22 10:31:50|400.78|398.38|400.93|398.53|400.93|398.53|400.78|398.38|0
1650623520000|2022-04-22 10:32:00|400.78|398.38|400.03|397.63|400.78|398.38|400.03|397.63|0
1650623530000|2022-04-22 10:32:10|399.87|397.47|399.72|397.32|399.87|397.47|399.72|397.32|0
1650623540000|2022-04-22 10:32:20|399.8|397.4|400.18|397.78|400.18|397.78|399.8|397.4|0
1650623550000|2022-04-22 10:32:30|400.03|397.63|400.48|398.08|400.48|398.08|400.03|397.63|0
1650623560000|2022-04-22 10:32:40|400.63|398.23|400.7|398.3|400.78|398.38|400.63|398.23|0
1650623570000|2022-04-22 10:32:50|400.78|398.38|400.4|398|400.78|398.38|400.4|398|0
1650623580000|2022-04-22 10:33:00|400.33|397.93|400.33|397.93|400.48|398.08|400.33|397.93|0
1650623590000|2022-04-22 10:33:10|400.63|398.23|400.78|398.38|400.78|398.38|400.63|398.23|0
1650623600000|2022-04-22 10:33:20|400.63|398.23|400.93|398.53|400.93|398.53|400.63|398.23|0
1650623610000|2022-04-22 10:33:30|401.08|398.68|401.08|398.68|401.39|398.99|401.08|398.68|0
1650623620000|2022-04-22 10:33:40|400.93|398.53|400.93|398.53|401.08|398.68|400.93|398.53|0
1650623640000|2022-04-22 10:34:00|401.08|398.68|401|398.6|401.08|398.68|401|398.6|0
1650623650000|2022-04-22 10:34:10|401.69|399.29|401.54|399.14|401.69|399.29|401.54|399.14|0
1650623660000|2022-04-22 10:34:20|401.23|398.83|401.08|398.68|401.23|398.83|401.08|398.68|0
1650623670000|2022-04-22 10:34:30|400.93|398.53|400.78|398.38|400.93|398.53|400.78|398.38|0
1650623690000|2022-04-22 10:34:50|400.93|398.53|401.23|398.83|401.39|398.99|400.93|398.53|0
1650623700000|2022-04-22 10:35:00|401.08|398.68|400.78|398.38|401.08|398.68|400.78|398.38|0
1650623710000|2022-04-22 10:35:10|400.7|398.3|400.63|398.23|400.7|398.3|400.48|398.08|0
1650623720000|2022-04-22 10:35:20|401.08|398.68|401.23|398.83|401.23|398.83|401.08|398.68|0
1650623730000|2022-04-22 10:35:30|400.93|398.53|400.93|398.53|400.93|398.53|400.93|398.53|0
1650623740000|2022-04-22 10:35:40|401|398.6|400.93|398.53|401|398.6|400.93|398.53|0
1650623750000|2022-04-22 10:35:50|401.08|398.68|401.08|398.68|401.08|398.68|400.93|398.53|0
1650623760000|2022-04-22 10:36:00|400.93|398.53|401.23|398.83|401.23|398.83|400.78|398.38|0
1650623770000|2022-04-22 10:36:10|401.38|398.98|401.46|399.06|401.54|399.14|401.38|398.98|0
1650623780000|2022-04-22 10:36:20|401.38|398.98|401.38|398.98|401.38|398.98|401.38|398.98|0
1650623790000|2022-04-22 10:36:30|401.23|398.83|401.23|398.83|401.23|398.83|401.23|398.83|0
1650623800000|2022-04-22 10:36:40|401.38|398.98|401.69|399.29|401.69|399.29|401.38|398.98|0
1650623810000|2022-04-22 10:36:50|401.91|399.51|401.84|399.44|402.14|399.74|401.84|399.44|0
1650623820000|2022-04-22 10:37:00|401.69|399.29|401.46|399.06|401.69|399.29|401.31|398.91|0
1650623830000|2022-04-22 10:37:10|401.23|398.83|401.23|398.83|401.31|398.91|401.23|398.83|0
1650623840000|2022-04-22 10:37:20|401.38|398.98|401.23|398.83|401.38|398.98|401.23|398.83|0
1650623850000|2022-04-22 10:37:30|401.31|398.91|401.23|398.83|401.31|398.91|401.23|398.83|0
1650623860000|2022-04-22 10:37:40|401.08|398.68|401|398.6|401.15|398.75|401|398.6|0
1650623870000|2022-04-22 10:37:50|400.93|398.53|400.93|398.53|401.15|398.75|400.93|398.53|0
1650623880000|2022-04-22 10:38:00|401|398.6|400.93|398.53|401|398.6|400.93|398.53|0
1650623890000|2022-04-22 10:38:10|401.23|398.83|401.08|398.68|401.23|398.83|401.08|398.68|0
1650623910000|2022-04-22 10:38:30|400.93|398.53|400.78|398.38|400.93|398.53|400.78|398.38|0
1650623920000|2022-04-22 10:38:40|400.93|398.53|401.08|398.68|401.08|398.68|400.93|398.53|0
1650623940000|2022-04-22 10:39:00|400.93|398.53|400.93|398.53|400.93|398.53|400.93|398.53|0
1650623950000|2022-04-22 10:39:10|401.08|398.68|401.23|398.83|401.23|398.83|400.93|398.53|0
1650623960000|2022-04-22 10:39:20|401.3|398.9|401.3|398.9|401.3|398.9|401.3|398.9|0
1650623970000|2022-04-22 10:39:30|401.38|398.98|401.08|398.68|401.38|398.98|401.08|398.68|0
1650623980000|2022-04-22 10:39:40|401.23|398.83|401.38|398.98|401.38|398.98|401.23|398.83|0
1650623990000|2022-04-22 10:39:50|401.23|398.83|401.23|398.83|401.23|398.83|401.15|398.75|0
1650624000000|2022-04-22 10:40:00|401.3|398.9|401.3|398.9|401.3|398.9|401.3|398.9|0
1650624010000|2022-04-22 10:40:10|401.53|399.13|401.23|398.83|401.53|399.13|401.23|398.83|0
1650624020000|2022-04-22 10:40:20|401.3|398.9|401.38|398.98|401.38|398.98|401.3|398.9|0
1650624030000|2022-04-22 10:40:30|401.69|399.29|401.69|399.29|401.69|399.29|401.69|399.29|0
1650624040000|2022-04-22 10:40:40|401.61|399.21|401.99|399.59|401.99|399.59|401.53|399.13|0
1650624050000|2022-04-22 10:40:50|402.14|399.74|402.44|400.04|402.44|400.04|402.14|399.74|0
1650624060000|2022-04-22 10:41:00|402.59|400.19|402.59|400.19|402.75|400.35|402.52|400.12|0
1650624070000|2022-04-22 10:41:10|402.75|400.35|402.14|399.74|402.75|400.35|402.14|399.74|0
1650624080000|2022-04-22 10:41:20|401.99|399.59|401.99|399.59|401.99|399.59|401.99|399.59|0
1650624090000|2022-04-22 10:41:30|402.44|400.04|402.44|400.04|402.75|400.35|402.29|399.89|0
1650624100000|2022-04-22 10:41:40|402.36|399.96|402.52|400.12|402.52|400.12|402.36|399.96|0
1650624110000|2022-04-22 10:41:50|402.44|400.04|402.44|400.04|402.44|400.04|402.44|400.04|0
1650624120000|2022-04-22 10:42:00|402.52|400.12|402.44|400.04|402.52|400.12|402.44|400.04|0
1650624130000|2022-04-22 10:42:10|402.29|399.89|402.29|399.89|402.29|399.89|402.21|399.81|0
1650624140000|2022-04-22 10:42:20|402.14|399.74|402.29|399.89|402.29|399.89|402.14|399.74|0
1650624150000|2022-04-22 10:42:30|402.14|399.74|402.44|400.04|402.44|400.04|402.14|399.74|0
1650624160000|2022-04-22 10:42:40|402.9|400.5|402.9|400.5|402.9|400.5|402.75|400.35|0
1650624170000|2022-04-22 10:42:50|403.05|400.65|403.05|400.65|403.05|400.65|402.9|400.5|0
1650624180000|2022-04-22 10:43:00|402.9|400.5|403.5|401.1|403.5|401.1|402.9|400.5|0
1650624200000|2022-04-22 10:43:20|403.66|401.26|403.81|401.41|403.81|401.41|403.66|401.26|0
1650624210000|2022-04-22 10:43:30|403.96|401.56|403.66|401.26|403.96|401.56|403.66|401.26|0
1650624220000|2022-04-22 10:43:40|403.58|401.18|403.66|401.26|403.66|401.26|403.5|401.1|0
1650624240000|2022-04-22 10:44:00|403.5|401.1|403.66|401.26|403.66|401.26|403.5|401.1|0
1650624260000|2022-04-22 10:44:20|403.81|401.41|403.96|401.56|403.96|401.56|403.81|401.41|0
1650624270000|2022-04-22 10:44:30|403.81|401.41|403.96|401.56|403.96|401.56|403.81|401.41|0
1650624290000|2022-04-22 10:44:50|404.03|401.63|404.03|401.63|404.03|401.63|404.03|401.63|0
1650624300000|2022-04-22 10:45:00|403.81|401.41|404.03|401.63|404.11|401.71|403.81|401.41|0
1650624310000|2022-04-22 10:45:10|403.96|401.56|404.11|401.71|404.11|401.71|403.96|401.56|0
1650624320000|2022-04-22 10:45:20|404.41|402.01|404.11|401.71|404.57|402.17|404.11|401.71|0
1650624330000|2022-04-22 10:45:30|404.26|401.86|404.49|402.09|404.57|402.17|404.26|401.86|0
1650624340000|2022-04-22 10:45:40|404.41|402.01|404.41|402.01|404.57|402.17|404.41|402.01|0
1650624350000|2022-04-22 10:45:50|404.57|402.17|404.57|402.17|404.57|402.17|404.41|402.01|0
1650624360000|2022-04-22 10:46:00|404.49|402.09|404.79|402.39|404.79|402.39|404.49|402.09|0
1650624370000|2022-04-22 10:46:10|404.87|402.47|404.87|402.47|404.87|402.47|404.87|402.47|0
1650624380000|2022-04-22 10:46:20|405.02|402.62|404.87|402.47|405.02|402.62|404.87|402.47|0
1650624390000|2022-04-22 10:46:30|405.02|402.62|404.87|402.47|405.02|402.62|404.87|402.47|0
1650624400000|2022-04-22 10:46:40|404.72|402.32|404.72|402.32|404.79|402.39|404.72|402.32|0
1650624410000|2022-04-22 10:46:50|404.87|402.47|404.87|402.47|404.87|402.47|404.87|402.47|0
1650624420000|2022-04-22 10:47:00|405.02|402.62|404.94|402.54|405.17|402.77|404.94|402.54|0
1650624430000|2022-04-22 10:47:10|404.87|402.47|405.17|402.77|405.17|402.77|404.87|402.47|0
1650624440000|2022-04-22 10:47:20|405.09|402.69|405.17|402.77|405.33|402.93|405.09|402.69|0
1650624450000|2022-04-22 10:47:30|405.25|402.85|405.17|402.77|405.25|402.85|405.02|402.62|0
1650624460000|2022-04-22 10:47:40|405.09|402.69|405.17|402.77|405.17|402.77|405.09|402.69|0
1650624470000|2022-04-22 10:47:50|405.02|402.62|404.72|402.32|405.02|402.62|404.72|402.32|0
1650624480000|2022-04-22 10:48:00|404.87|402.47|404.72|402.32|404.87|402.47|404.72|402.32|0
1650624490000|2022-04-22 10:48:10|404.87|402.47|404.87|402.47|404.87|402.47|404.87|402.47|0
1650624500000|2022-04-22 10:48:20|404.72|402.32|404.56|402.16|404.72|402.32|404.56|402.16|0
1650624510000|2022-04-22 10:48:30|404.72|402.32|404.87|402.47|404.87|402.47|404.72|402.32|0
1650624520000|2022-04-22 10:48:40|404.94|402.54|404.87|402.47|404.94|402.54|404.87|402.47|0
1650624530000|2022-04-22 10:48:50|405.02|402.62|405.17|402.77|405.17|402.77|405.02|402.62|0
1650624540000|2022-04-22 10:49:00|405.02|402.62|404.72|402.32|405.02|402.62|404.72|402.32|0
1650624550000|2022-04-22 10:49:10|404.87|402.47|404.94|402.54|404.94|402.54|404.87|402.47|0
1650624560000|2022-04-22 10:49:20|405.02|402.62|404.87|402.47|405.02|402.62|404.87|402.47|0
1650624580000|2022-04-22 10:49:40|404.79|402.39|404.72|402.32|404.79|402.39|404.72|402.32|0
1650624590000|2022-04-22 10:49:50|404.79|402.39|404.87|402.47|404.87|402.47|404.79|402.39|0
1650624600000|2022-04-22 10:50:00|405.02|402.62|404.87|402.47|405.02|402.62|404.87|402.47|0
1650624610000|2022-04-22 10:50:10|404.72|402.32|404.72|402.32|404.72|402.32|404.72|402.32|0
1650624620000|2022-04-22 10:50:20|404.87|402.47|405.02|402.62|405.02|402.62|404.87|402.47|0
1650624630000|2022-04-22 10:50:30|404.87|402.47|404.87|402.47|404.87|402.47|404.87|402.47|0
1650624640000|2022-04-22 10:50:40|404.72|402.32|404.41|402.01|404.87|402.47|404.41|402.01|0
1650624650000|2022-04-22 10:50:50|404.18|401.78|404.26|401.86|404.41|402.01|404.18|401.78|0
1650624660000|2022-04-22 10:51:00|404.41|402.01|403.96|401.56|404.41|402.01|403.96|401.56|0
1650624670000|2022-04-22 10:51:10|403.8|401.4|404.11|401.71|404.11|401.71|403.8|401.4|0
1650624680000|2022-04-22 10:51:20|403.96|401.56|404.11|401.71|404.11|401.71|403.96|401.56|0
1650624690000|2022-04-22 10:51:30|403.96|401.56|403.96|401.56|403.96|401.56|403.8|401.4|0
1650624710000|2022-04-22 10:51:50|404.03|401.63|403.96|401.56|404.11|401.71|403.96|401.56|0
1650624720000|2022-04-22 10:52:00|404.11|401.71|403.88|401.48|404.11|401.71|403.8|401.4|0
1650624730000|2022-04-22 10:52:10|403.8|401.4|403.8|401.4|403.96|401.56|403.8|401.4|0
1650624740000|2022-04-22 10:52:20|403.42|401.02|403.42|401.02|403.42|401.02|403.42|401.02|0
1650624750000|2022-04-22 10:52:30|403.5|401.1|403.65|401.25|403.8|401.4|403.5|401.1|0
1650624760000|2022-04-22 10:52:40|403.8|401.4|403.96|401.56|403.96|401.56|403.8|401.4|0
1650624770000|2022-04-22 10:52:50|403.8|401.4|403.88|401.48|403.96|401.56|403.8|401.4|0
1650624780000|2022-04-22 10:53:00|403.8|401.4|403.65|401.25|403.8|401.4|403.65|401.25|0
1650624790000|2022-04-22 10:53:10|403.5|401.1|402.59|400.19|403.5|401.1|402.59|400.19|0
1650624800000|2022-04-22 10:53:20|402.74|400.34|403.27|400.87|403.27|400.87|402.74|400.34|0
1650624810000|2022-04-22 10:53:30|403.42|401.02|403.35|400.95|403.42|401.02|403.2|400.8|0
1650624820000|2022-04-22 10:53:40|403.5|401.1|403.35|400.95|403.5|401.1|403.35|400.95|0
1650624830000|2022-04-22 10:53:50|403.42|401.02|403.5|401.1|403.5|401.1|403.35|400.95|0
1650624840000|2022-04-22 10:54:00|403.42|401.02|403.42|401.02|403.42|401.02|403.42|401.02|0
1650624850000|2022-04-22 10:54:10|403.5|401.1|403.2|400.8|403.57|401.17|403.2|400.8|0
1650624860000|2022-04-22 10:54:20|403.27|400.87|403.2|400.8|403.27|400.87|403.04|400.64|0
1650624870000|2022-04-22 10:54:30|403.04|400.64|402.89|400.49|403.04|400.64|402.89|400.49|0
1650624880000|2022-04-22 10:54:40|402.74|400.34|402.89|400.49|402.89|400.49|402.74|400.34|0
1650624890000|2022-04-22 10:54:50|402.74|400.34|402.74|400.34|402.89|400.49|402.74|400.34|0
1650624900000|2022-04-22 10:55:00|402.66|400.26|403.04|400.64|403.04|400.64|402.66|400.26|0
1650624910000|2022-04-22 10:55:10|402.89|400.49|402.81|400.41|402.96|400.56|402.81|400.41|0
1650624920000|2022-04-22 10:55:20|402.74|400.34|402.96|400.56|402.96|400.56|402.74|400.34|0
1650624930000|2022-04-22 10:55:30|403.04|400.64|402.96|400.56|403.04|400.64|402.96|400.56|0
1650624940000|2022-04-22 10:55:40|402.89|400.49|402.89|400.49|402.89|400.49|402.81|400.41|0
1650624950000|2022-04-22 10:55:50|402.96|400.56|403.19|400.79|403.19|400.79|402.96|400.56|0
1650624960000|2022-04-22 10:56:00|403.04|400.64|403.04|400.64|403.04|400.64|403.04|400.64|0
1650624970000|2022-04-22 10:56:10|402.74|400.34|402.81|400.41|402.81|400.41|402.59|400.19|0
1650624980000|2022-04-22 10:56:20|402.59|400.19|402.44|400.04|402.59|400.19|402.44|400.04|0
1650624990000|2022-04-22 10:56:30|402.74|400.34|402.81|400.41|402.81|400.41|402.74|400.34|0
1650625000000|2022-04-22 10:56:40|402.74|400.34|402.74|400.34|402.74|400.34|402.74|400.34|0
1650625010000|2022-04-22 10:56:50|402.66|400.26|402.59|400.19|402.74|400.34|402.59|400.19|0
1650625020000|2022-04-22 10:57:00|402.74|400.34|402.74|400.34|402.74|400.34|402.74|400.34|0
1650625030000|2022-04-22 10:57:10|402.89|400.49|402.89|400.49|402.89|400.49|402.81|400.41|0
1650625050000|2022-04-22 10:57:30|402.36|399.96|402.44|400.04|402.44|400.04|402.36|399.96|0
1650625060000|2022-04-22 10:57:40|402.28|399.88|402.28|399.88|402.28|399.88|402.28|399.88|0
1650625070000|2022-04-22 10:57:50|402.44|400.04|402.28|399.88|402.44|400.04|402.28|399.88|0
1650625080000|2022-04-22 10:58:00|402.74|400.34|403.04|400.64|403.04|400.64|402.74|400.34|0
1650625090000|2022-04-22 10:58:10|403.19|400.79|403.5|401.1|403.65|401.25|403.19|400.79|0
1650625100000|2022-04-22 10:58:20|403.65|401.25|403.65|401.25|403.72|401.32|403.65|401.25|0
1650625110000|2022-04-22 10:58:30|403.35|400.95|403.5|401.1|403.5|401.1|403.35|400.95|0
1650625120000|2022-04-22 10:58:40|403.65|401.25|404.1|401.7|404.1|401.7|403.65|401.25|0
1650625130000|2022-04-22 10:58:50|403.95|401.55|403.8|401.4|403.95|401.55|403.8|401.4|0
1650625140000|2022-04-22 10:59:00|403.95|401.55|404.18|401.78|404.18|401.78|403.95|401.55|0
1650625150000|2022-04-22 10:59:10|404.1|401.7|403.95|401.55|404.1|401.7|403.95|401.55|0
1650625160000|2022-04-22 10:59:20|404.03|401.63|403.87|401.47|404.1|401.7|403.87|401.47|0
1650625170000|2022-04-22 10:59:30|403.95|401.55|403.8|401.4|403.95|401.55|403.8|401.4|0
1650625180000|2022-04-22 10:59:40|403.65|401.25|403.65|401.25|403.72|401.32|403.65|401.25|0
1650625190000|2022-04-22 10:59:50|403.8|401.4|403.8|401.4|403.8|401.4|403.8|401.4|0
1650625200000|2022-04-22 11:00:00|403.72|401.32|403.95|401.55|403.95|401.55|403.72|401.32|0
1650625210000|2022-04-22 11:00:10|404.02|401.62|404.02|401.62|404.02|401.62|404.02|401.62|0
1650625220000|2022-04-22 11:00:20|404.26|401.86|404.71|402.31|404.71|402.31|404.26|401.86|0
1650625230000|2022-04-22 11:00:30|404.56|402.16|404.56|402.16|404.56|402.16|404.56|402.16|0
1650625240000|2022-04-22 11:00:40|404.63|402.23|404.86|402.46|404.86|402.46|404.63|402.23|0
1650625250000|2022-04-22 11:00:50|404.71|402.31|404.86|402.46|404.86|402.46|404.71|402.31|0
1650625260000|2022-04-22 11:01:00|405.02|402.62|405.32|402.92|405.32|402.92|405.02|402.62|0
1650625270000|2022-04-22 11:01:10|405.17|402.77|404.86|402.46|405.17|402.77|404.86|402.46|0
1650625280000|2022-04-22 11:01:20|404.71|402.31|404.56|402.16|404.71|402.31|404.56|402.16|0
1650625290000|2022-04-22 11:01:30|404.71|402.31|404.71|402.31|404.78|402.38|404.71|402.31|0
1650625300000|2022-04-22 11:01:40|404.41|402.01|404.56|402.16|404.56|402.16|404.41|402.01|0
1650625310000|2022-04-22 11:01:50|404.41|402.01|404.25|401.85|404.41|402.01|404.25|401.85|0
1650625320000|2022-04-22 11:02:00|404.41|402.01|404.1|401.7|404.41|402.01|404.1|401.7|0
1650625330000|2022-04-22 11:02:10|403.95|401.55|404.18|401.78|404.18|401.78|403.95|401.55|0
1650625340000|2022-04-22 11:02:20|404.1|401.7|404.02|401.62|404.1|401.7|404.02|401.62|0
1650625350000|2022-04-22 11:02:30|404.1|401.7|404.25|401.85|404.25|401.85|404.1|401.7|0
1650625360000|2022-04-22 11:02:40|404.18|401.78|404.71|402.31|404.71|402.31|404.18|401.78|0
1650625370000|2022-04-22 11:02:50|404.86|402.46|404.71|402.31|405.01|402.61|404.71|402.31|0
1650625380000|2022-04-22 11:03:00|404.86|402.46|405.01|402.61|405.01|402.61|404.86|402.46|0
1650625390000|2022-04-22 11:03:10|404.86|402.46|404.71|402.31|404.86|402.46|404.71|402.31|0
1650625400000|2022-04-22 11:03:20|404.86|402.46|405.01|402.61|405.01|402.61|404.63|402.23|0
1650625410000|2022-04-22 11:03:30|404.94|402.54|405.01|402.61|405.17|402.77|404.94|402.54|0
1650625420000|2022-04-22 11:03:40|405.17|402.77|405.32|402.92|405.32|402.92|405.17|402.77|0
1650625430000|2022-04-22 11:03:50|405.17|402.77|405.17|402.77|405.17|402.77|405.09|402.69|0
1650625440000|2022-04-22 11:04:00|405.24|402.84|405.32|402.92|405.32|402.92|405.17|402.77|0
1650625450000|2022-04-22 11:04:10|405.17|402.77|404.71|402.31|405.17|402.77|404.71|402.31|0
1650625460000|2022-04-22 11:04:20|404.56|402.16|404.86|402.46|405.01|402.61|404.56|402.16|0
1650625470000|2022-04-22 11:04:30|404.71|402.31|404.71|402.31|404.71|402.31|404.71|402.31|0
1650625480000|2022-04-22 11:04:40|405.01|402.61|404.71|402.31|405.01|402.61|404.71|402.31|0
1650625490000|2022-04-22 11:04:50|404.86|402.46|404.86|402.46|404.86|402.46|404.86|402.46|0
1650625500000|2022-04-22 11:05:00|405.32|402.92|405.17|402.77|405.32|402.92|405.17|402.77|0
1650625520000|2022-04-22 11:05:20|405.01|402.61|405.17|402.77|405.17|402.77|405.01|402.61|0
1650625530000|2022-04-22 11:05:30|405.32|402.92|405.01|402.61|405.32|402.92|405.01|402.61|0
1650625540000|2022-04-22 11:05:40|404.86|402.46|404.71|402.31|404.86|402.46|404.71|402.31|0
1650625550000|2022-04-22 11:05:50|404.4|402|404.4|402|404.4|402|404.4|402|0
1650625560000|2022-04-22 11:06:00|403.95|401.55|403.95|401.55|403.95|401.55|403.95|401.55|0
1650625570000|2022-04-22 11:06:10|404.1|401.7|404.4|402|404.4|402|404.1|401.7|0
1650625580000|2022-04-22 11:06:20|404.25|401.85|404.25|401.85|404.25|401.85|404.25|401.85|0
1650625590000|2022-04-22 11:06:30|404.4|402|404.17|401.77|404.4|402|404.17|401.77|0
1650625600000|2022-04-22 11:06:40|404.25|401.85|404.25|401.85|404.25|401.85|404.1|401.7|0
1650625610000|2022-04-22 11:06:50|404.4|402|404.71|402.31|404.71|402.31|404.4|402|0
1650625620000|2022-04-22 11:07:00|405.16|402.76|405.47|403.07|405.47|403.07|405.16|402.76|0
1650625630000|2022-04-22 11:07:10|405.62|403.22|405.32|402.92|405.62|403.22|405.32|402.92|0
1650625640000|2022-04-22 11:07:20|405.47|403.07|405.62|403.22|405.62|403.22|405.47|403.07|0
1650625650000|2022-04-22 11:07:30|405.77|403.37|405.93|403.53|405.93|403.53|405.77|403.37|0
1650625660000|2022-04-22 11:07:40|406.08|403.68|406.08|403.68|406.08|403.68|406.08|403.68|0
1650625670000|2022-04-22 11:07:50|406.23|403.83|406.23|403.83|406.38|403.98|406.23|403.83|0
1650625680000|2022-04-22 11:08:00|406.38|403.98|406.69|404.29|406.69|404.29|406.38|403.98|0
1650625690000|2022-04-22 11:08:10|406.53|404.13|406.38|403.98|406.69|404.29|406.38|403.98|0
1650625700000|2022-04-22 11:08:20|406.69|404.29|406.23|403.83|406.69|404.29|406.23|403.83|0
1650625710000|2022-04-22 11:08:30|406.3|403.9|406.38|403.98|406.38|403.98|406.3|403.9|0
1650625720000|2022-04-22 11:08:40|406.23|403.83|406.15|403.75|406.23|403.83|406.08|403.68|0
1650625730000|2022-04-22 11:08:50|406.23|403.83|406.08|403.68|406.23|403.83|406.08|403.68|0
1650625740000|2022-04-22 11:09:00|406.38|403.98|406.38|403.98|406.38|403.98|406.23|403.83|0
1650625750000|2022-04-22 11:09:10|406.23|403.83|406.38|403.98|406.38|403.98|406.08|403.68|0
1650625760000|2022-04-22 11:09:20|406.61|404.21|406.53|404.13|406.61|404.21|406.53|404.13|0
1650625770000|2022-04-22 11:09:30|406.61|404.21|407.14|404.74|407.14|404.74|406.61|404.21|0
1650625780000|2022-04-22 11:09:40|406.91|404.51|406.99|404.59|406.99|404.59|406.91|404.51|0
1650625790000|2022-04-22 11:09:50|406.69|404.29|406.84|404.44|406.84|404.44|406.69|404.29|0
1650625800000|2022-04-22 11:10:00|406.99|404.59|407.3|404.9|407.3|404.9|406.99|404.59|0
1650625810000|2022-04-22 11:10:10|407.45|405.05|407.45|405.05|407.6|405.2|407.45|405.05|0
1650625820000|2022-04-22 11:10:20|407.3|404.9|407.3|404.9|407.45|405.05|407.3|404.9|0
1650625830000|2022-04-22 11:10:30|407.45|405.05|407.6|405.2|407.6|405.2|407.45|405.05|0
1650625840000|2022-04-22 11:10:40|407.3|404.9|407.45|405.05|407.45|405.05|407.3|404.9|0
1650625850000|2022-04-22 11:10:50|407.6|405.2|407.6|405.2|407.75|405.35|407.6|405.2|0
1650625860000|2022-04-22 11:11:00|407.75|405.35|407.91|405.51|407.91|405.51|407.75|405.35|0
1650625870000|2022-04-22 11:11:10|407.75|405.35|408.52|406.12|408.52|406.12|407.75|405.35|0
1650625880000|2022-04-22 11:11:20|408.36|405.96|408.67|406.27|408.82|406.42|408.36|405.96|0
1650625890000|2022-04-22 11:11:30|408.36|405.96|408.21|405.81|408.36|405.96|408.21|405.81|0
1650625900000|2022-04-22 11:11:40|407.91|405.51|407.91|405.51|407.91|405.51|407.91|405.51|0
1650625910000|2022-04-22 11:11:50|407.75|405.35|407.75|405.35|407.91|405.51|407.75|405.35|0
1650625920000|2022-04-22 11:12:00|407.91|405.51|408.21|405.81|408.21|405.81|407.91|405.51|0
1650625930000|2022-04-22 11:12:10|408.52|406.12|408.52|406.12|408.67|406.27|408.52|406.12|0
1650625940000|2022-04-22 11:12:20|408.67|406.27|408.82|406.42|408.97|406.57|408.67|406.27|0
1650625950000|2022-04-22 11:12:30|408.89|406.49|408.82|406.42|408.97|406.57|408.82|406.42|0
1650625960000|2022-04-22 11:12:40|408.44|406.04|408.67|406.27|408.67|406.27|408.44|406.04|0
1650625970000|2022-04-22 11:12:50|408.82|406.42|408.97|406.57|408.97|406.57|408.82|406.42|0
1650625980000|2022-04-22 11:13:00|408.67|406.27|408.82|406.42|408.82|406.42|408.67|406.27|0
1650625990000|2022-04-22 11:13:10|408.97|406.57|408.82|406.42|408.97|406.57|408.82|406.42|0
1650626000000|2022-04-22 11:13:20|408.67|406.27|408.67|406.27|408.67|406.27|408.59|406.19|0
1650626010000|2022-04-22 11:13:30|408.36|405.96|408.52|406.12|408.67|406.27|408.36|405.96|0
1650626020000|2022-04-22 11:13:40|408.67|406.27|408.52|406.12|408.67|406.27|408.52|406.12|0
1650626030000|2022-04-22 11:13:50|408.51|406.11|408.36|405.96|408.51|406.11|408.36|405.96|0
1650626040000|2022-04-22 11:14:00|408.28|405.88|408.21|405.81|408.28|405.88|408.21|405.81|0
1650626050000|2022-04-22 11:14:10|408.28|405.88|407.6|405.2|408.28|405.88|407.6|405.2|0
1650626060000|2022-04-22 11:14:20|408.36|405.96|408.97|406.57|408.97|406.57|408.36|405.96|0
1650626070000|2022-04-22 11:14:30|408.82|406.42|408.67|406.27|408.82|406.42|408.67|406.27|0
1650626080000|2022-04-22 11:14:40|408.51|406.11|408.67|406.27|408.67|406.27|408.51|406.11|0
1650626090000|2022-04-22 11:14:50|408.51|406.11|408.67|406.27|408.67|406.27|408.51|406.11|0
1650626100000|2022-04-22 11:15:00|408.51|406.11|408.51|406.11|408.51|406.11|408.51|406.11|0
1650626110000|2022-04-22 11:15:10|408.36|405.96|407.75|405.35|408.36|405.96|407.75|405.35|0
1650626120000|2022-04-22 11:15:20|407.9|405.5|407.6|405.2|407.9|405.5|407.6|405.2|0
1650626130000|2022-04-22 11:15:30|407.75|405.35|407.6|405.2|407.75|405.35|407.6|405.2|0
1650626140000|2022-04-22 11:15:40|407.75|405.35|407.82|405.42|407.82|405.42|407.75|405.35|0
1650626150000|2022-04-22 11:15:50|407.75|405.35|407.6|405.2|407.75|405.35|407.6|405.2|0
1650626160000|2022-04-22 11:16:00|407.75|405.35|407.75|405.35|407.75|405.35|407.75|405.35|0
1650626170000|2022-04-22 11:16:10|408.06|405.66|408.06|405.66|408.06|405.66|408.06|405.66|0
1650626180000|2022-04-22 11:16:20|407.9|405.5|407.9|405.5|407.9|405.5|407.9|405.5|0
1650626190000|2022-04-22 11:16:30|408.06|405.66|408.06|405.66|408.06|405.66|408.06|405.66|0
1650626200000|2022-04-22 11:16:40|407.75|405.35|407.9|405.5|407.9|405.5|407.75|405.35|0
1650626210000|2022-04-22 11:16:50|408.06|405.66|407.75|405.35|408.06|405.66|407.75|405.35|0
1650626220000|2022-04-22 11:17:00|407.9|405.5|407.75|405.35|407.9|405.5|407.75|405.35|0
1650626230000|2022-04-22 11:17:10|407.9|405.5|407.9|405.5|407.9|405.5|407.9|405.5|0
1650626240000|2022-04-22 11:17:20|408.06|405.66|407.9|405.5|408.06|405.66|407.75|405.35|0
1650626250000|2022-04-22 11:17:30|408.06|405.66|408.21|405.81|408.21|405.81|408.06|405.66|0
1650626260000|2022-04-22 11:17:40|408.06|405.66|408.21|405.81|408.21|405.81|407.9|405.5|0
1650626270000|2022-04-22 11:17:50|408.36|405.96|408.67|406.27|408.67|406.27|408.36|405.96|0
1650626280000|2022-04-22 11:18:00|408.36|405.96|408.05|405.65|408.36|405.96|407.9|405.5|0
1650626290000|2022-04-22 11:18:10|408.13|405.73|408.67|406.27|408.67|406.27|408.13|405.73|0
1650626300000|2022-04-22 11:18:20|408.51|406.11|408.51|406.11|408.67|406.27|408.51|406.11|0
1650626310000|2022-04-22 11:18:30|408.82|406.42|408.67|406.27|408.97|406.57|408.67|406.27|0
1650626320000|2022-04-22 11:18:40|408.74|406.34|408.82|406.42|408.82|406.42|408.51|406.11|0
1650626330000|2022-04-22 11:18:50|408.67|406.27|408.51|406.11|408.67|406.27|408.51|406.11|0
1650626340000|2022-04-22 11:19:00|408.67|406.27|408.51|406.11|408.82|406.42|408.51|406.11|0
1650626350000|2022-04-22 11:19:10|408.67|406.27|408.67|406.27|408.67|406.27|408.67|406.27|0
1650626360000|2022-04-22 11:19:20|408.82|406.42|408.67|406.27|408.82|406.42|408.67|406.27|0
1650626370000|2022-04-22 11:19:30|408.51|406.11|408.51|406.11|408.67|406.27|408.51|406.11|0
1650626380000|2022-04-22 11:19:40|408.67|406.27|408.82|406.42|408.82|406.42|408.67|406.27|0
1650626390000|2022-04-22 11:19:50|408.97|406.57|408.82|406.42|408.97|406.57|408.82|406.42|0
1650626400000|2022-04-22 11:20:00|408.66|406.26|408.66|406.26|408.66|406.26|408.51|406.11|0
1650626430000|2022-04-22 11:20:30|408.82|406.42|408.66|406.26|408.82|406.42|408.51|406.11|0
1650626440000|2022-04-22 11:20:40|408.82|406.42|408.82|406.42|408.82|406.42|408.66|406.26|0
1650626460000|2022-04-22 11:21:00|408.74|406.34|408.82|406.42|408.82|406.42|408.74|406.34|0
1650626470000|2022-04-22 11:21:10|408.66|406.26|408.97|406.57|408.97|406.57|408.66|406.26|0
1650626480000|2022-04-22 11:21:20|408.82|406.42|408.82|406.42|408.97|406.57|408.82|406.42|0
1650626490000|2022-04-22 11:21:30|408.97|406.57|408.66|406.26|408.97|406.57|408.66|406.26|0
1650626500000|2022-04-22 11:21:40|408.82|406.42|408.66|406.26|408.82|406.42|408.66|406.26|0
1650626510000|2022-04-22 11:21:50|408.51|406.11|408.66|406.26|408.66|406.26|408.51|406.11|0
1650626520000|2022-04-22 11:22:00|408.97|406.57|408.66|406.26|408.97|406.57|408.66|406.26|0
1650626530000|2022-04-22 11:22:10|408.82|406.42|408.82|406.42|408.82|406.42|408.82|406.42|0
1650626540000|2022-04-22 11:22:20|408.66|406.26|408.51|406.11|408.66|406.26|408.51|406.11|0
1650626550000|2022-04-22 11:22:30|408.66|406.26|408.43|406.03|408.66|406.26|408.43|406.03|0
1650626560000|2022-04-22 11:22:40|408.36|405.96|408.21|405.81|408.36|405.96|408.05|405.65|0
1650626570000|2022-04-22 11:22:50|408.13|405.73|408.05|405.65|408.21|405.81|408.05|405.65|0
1650626580000|2022-04-22 11:23:00|407.9|405.5|407.9|405.5|407.9|405.5|407.82|405.42|0
1650626590000|2022-04-22 11:23:10|408.05|405.65|408.05|405.65|408.05|405.65|407.97|405.57|0
1650626600000|2022-04-22 11:23:20|407.9|405.5|407.97|405.57|408.05|405.65|407.9|405.5|0
1650626610000|2022-04-22 11:23:30|407.75|405.35|407.75|405.35|407.75|405.35|407.59|405.19|0
1650626620000|2022-04-22 11:23:40|407.67|405.27|407.59|405.19|407.67|405.27|407.59|405.19|0
1650626640000|2022-04-22 11:24:00|407.75|405.35|407.75|405.35|407.75|405.35|407.75|405.35|0
1650626650000|2022-04-22 11:24:10|407.9|405.5|407.9|405.5|407.9|405.5|407.9|405.5|0
1650626680000|2022-04-22 11:24:40|408.2|405.8|408.2|405.8|408.2|405.8|408.2|405.8|0
1650626690000|2022-04-22 11:24:50|408.36|405.96|408.2|405.8|408.36|405.96|408.2|405.8|0
1650626700000|2022-04-22 11:25:00|408.13|405.73|407.9|405.5|408.2|405.8|407.9|405.5|0
1650626710000|2022-04-22 11:25:10|407.75|405.35|407.9|405.5|407.9|405.5|407.75|405.35|0
1650626720000|2022-04-22 11:25:20|407.75|405.35|407.9|405.5|407.9|405.5|407.75|405.35|0
1650626740000|2022-04-22 11:25:40|408.05|405.65|408.05|405.65|408.05|405.65|407.9|405.5|0
1650626750000|2022-04-22 11:25:50|407.9|405.5|408.05|405.65|408.05|405.65|407.9|405.5|0
1650626760000|2022-04-22 11:26:00|407.97|405.57|407.75|405.35|407.97|405.57|407.75|405.35|0
1650626770000|2022-04-22 11:26:10|407.59|405.19|407.59|405.19|407.59|405.19|407.59|405.19|0
1650626780000|2022-04-22 11:26:20|407.44|405.04|407.44|405.04|407.44|405.04|407.44|405.04|0
1650626790000|2022-04-22 11:26:30|407.59|405.19|407.59|405.19|407.59|405.19|407.59|405.19|0
1650626800000|2022-04-22 11:26:40|407.67|405.27|407.59|405.19|407.67|405.27|407.59|405.19|0
1650626810000|2022-04-22 11:26:50|407.75|405.35|407.97|405.57|408.05|405.65|407.75|405.35|0
1650626820000|2022-04-22 11:27:00|407.9|405.5|408.05|405.65|408.05|405.65|407.9|405.5|0
1650626830000|2022-04-22 11:27:10|408.2|405.8|408.2|405.8|408.2|405.8|408.2|405.8|0
1650626850000|2022-04-22 11:27:30|408.05|405.65|408.05|405.65|408.2|405.8|408.05|405.65|0
1650626860000|2022-04-22 11:27:40|408.2|405.8|407.9|405.5|408.2|405.8|407.9|405.5|0
1650626870000|2022-04-22 11:27:50|407.97|405.57|408.05|405.65|408.05|405.65|407.97|405.57|0
1650626890000|2022-04-22 11:28:10|408.12|405.72|408.05|405.65|408.12|405.72|408.05|405.65|0
1650626900000|2022-04-22 11:28:20|407.9|405.5|407.9|405.5|407.9|405.5|407.9|405.5|0
1650626910000|2022-04-22 11:28:30|408.05|405.65|408.2|405.8|408.2|405.8|408.05|405.65|0
1650626930000|2022-04-22 11:28:50|408.36|405.96|408.28|405.88|408.36|405.96|408.2|405.8|0
1650626940000|2022-04-22 11:29:00|408.36|405.96|408.28|405.88|408.36|405.96|408.2|405.8|0
1650626950000|2022-04-22 11:29:10|408.36|405.96|408.97|406.57|408.97|406.57|408.36|405.96|0
1650626960000|2022-04-22 11:29:20|408.81|406.41|408.66|406.26|408.81|406.41|408.66|406.26|0
1650626970000|2022-04-22 11:29:30|408.51|406.11|408.66|406.26|408.66|406.26|408.51|406.11|0
1650626980000|2022-04-22 11:29:40|408.51|406.11|408.66|406.26|408.66|406.26|408.51|406.11|0
1650627000000|2022-04-22 11:30:00|408.81|406.41|408.66|406.26|408.81|406.41|408.66|406.26|0
1650627010000|2022-04-22 11:30:10|408.2|405.8|408.05|405.65|408.2|405.8|408.05|405.65|0
1650627020000|2022-04-22 11:30:20|408.12|405.72|408.2|405.8|408.2|405.8|408.12|405.72|0
1650627030000|2022-04-22 11:30:30|408.05|405.65|408.05|405.65|408.2|405.8|408.05|405.65|0
1650627040000|2022-04-22 11:30:40|408.12|405.72|408.66|406.26|408.66|406.26|408.12|405.72|0
1650627050000|2022-04-22 11:30:50|408.81|406.41|408.97|406.57|408.97|406.57|408.81|406.41|0
1650627060000|2022-04-22 11:31:00|408.81|406.41|408.97|406.57|408.97|406.57|408.81|406.41|0
1650627070000|2022-04-22 11:31:10|409.42|407.02|409.27|406.87|409.42|407.02|409.27|406.87|0
1650627080000|2022-04-22 11:31:20|409.42|407.02|409.42|407.02|409.58|407.18|409.42|407.02|0
1650627090000|2022-04-22 11:31:30|409.27|406.87|409.27|406.87|409.27|406.87|409.27|406.87|0
1650627100000|2022-04-22 11:31:40|408.81|406.41|408.51|406.11|408.81|406.41|408.51|406.11|0
1650627110000|2022-04-22 11:31:50|408.35|405.95|408.2|405.8|408.35|405.95|408.2|405.8|0
1650627120000|2022-04-22 11:32:00|407.9|405.5|407.9|405.5|408.2|405.8|407.9|405.5|0
1650627130000|2022-04-22 11:32:10|408.2|405.8|408.27|405.87|408.27|405.87|408.2|405.8|0
1650627140000|2022-04-22 11:32:20|408.2|405.8|408.51|406.11|408.51|406.11|408.2|405.8|0
1650627150000|2022-04-22 11:32:30|408.66|406.26|408.51|406.11|408.66|406.26|408.51|406.11|0
1650627160000|2022-04-22 11:32:40|408.35|405.95|408.35|405.95|408.35|405.95|408.35|405.95|0
1650627170000|2022-04-22 11:32:50|408.51|406.11|408.51|406.11|408.51|406.11|408.43|406.03|0
1650627180000|2022-04-22 11:33:00|408.2|405.8|408.2|405.8|408.2|405.8|408.2|405.8|0
1650627190000|2022-04-22 11:33:10|408.05|405.65|408.2|405.8|408.2|405.8|408.05|405.65|0
1650627200000|2022-04-22 11:33:20|408.12|405.72|408.05|405.65|408.12|405.72|408.05|405.65|0
1650627210000|2022-04-22 11:33:30|407.9|405.5|407.74|405.34|407.9|405.5|407.74|405.34|0
1650627220000|2022-04-22 11:33:40|407.59|405.19|407.59|405.19|407.59|405.19|407.59|405.19|0
1650627230000|2022-04-22 11:33:50|407.44|405.04|407.28|404.88|407.44|405.04|407.28|404.88|0
1650627240000|2022-04-22 11:34:00|407.13|404.73|406.83|404.43|407.13|404.73|406.83|404.43|0
1650627250000|2022-04-22 11:34:10|406.98|404.58|406.83|404.43|406.98|404.58|406.83|404.43|0
1650627260000|2022-04-22 11:34:20|406.67|404.27|406.67|404.27|406.67|404.27|406.67|404.27|0
1650627270000|2022-04-22 11:34:30|406.6|404.2|406.67|404.27|406.67|404.27|406.6|404.2|0
1650627280000|2022-04-22 11:34:40|406.52|404.12|406.83|404.43|406.83|404.43|406.52|404.12|0
1650627290000|2022-04-22 11:34:50|406.67|404.27|406.67|404.27|406.67|404.27|406.67|404.27|0
1650627300000|2022-04-22 11:35:00|406.75|404.35|406.98|404.58|406.98|404.58|406.75|404.35|0
1650627310000|2022-04-22 11:35:10|406.83|404.43|406.52|404.12|406.83|404.43|406.52|404.12|0
1650627320000|2022-04-22 11:35:20|406.67|404.27|406.83|404.43|406.83|404.43|406.67|404.27|0
1650627330000|2022-04-22 11:35:30|406.98|404.58|407.13|404.73|407.13|404.73|406.98|404.58|0
1650627340000|2022-04-22 11:35:40|406.98|404.58|406.52|404.12|407.13|404.73|406.52|404.12|0
1650627360000|2022-04-22 11:36:00|406.67|404.27|406.98|404.58|406.98|404.58|406.52|404.12|0
1650627370000|2022-04-22 11:36:10|406.9|404.5|406.98|404.58|406.98|404.58|406.9|404.5|0
1650627380000|2022-04-22 11:36:20|407.13|404.73|406.98|404.58|407.13|404.73|406.83|404.43|0
1650627390000|2022-04-22 11:36:30|407.13|404.73|407.13|404.73|407.13|404.73|407.13|404.73|0
1650627400000|2022-04-22 11:36:40|407.05|404.65|407.13|404.73|407.13|404.73|406.98|404.58|0
1650627410000|2022-04-22 11:36:50|407.36|404.96|407.74|405.34|407.74|405.34|407.36|404.96|0
1650627420000|2022-04-22 11:37:00|407.59|405.19|407.59|405.19|407.59|405.19|407.36|404.96|0
1650627430000|2022-04-22 11:37:10|407.66|405.26|408.05|405.65|408.05|405.65|407.66|405.26|0
1650627440000|2022-04-22 11:37:20|408.2|405.8|408.81|406.41|408.81|406.41|408.2|405.8|0
1650627460000|2022-04-22 11:37:40|408.96|406.56|408.66|406.26|409.12|406.72|408.66|406.26|0
1650627470000|2022-04-22 11:37:50|408.5|406.1|408.35|405.95|408.5|406.1|408.2|405.8|0
1650627480000|2022-04-22 11:38:00|408.2|405.8|408.2|405.8|408.2|405.8|408.2|405.8|0
1650627490000|2022-04-22 11:38:10|408.05|405.65|408.12|405.72|408.12|405.72|407.97|405.57|0
1650627500000|2022-04-22 11:38:20|408.2|405.8|408.5|406.1|408.5|406.1|408.2|405.8|0
1650627510000|2022-04-22 11:38:30|408.66|406.26|408.5|406.1|408.66|406.26|408.5|406.1|0
1650627520000|2022-04-22 11:38:40|408.35|405.95|408.2|405.8|408.35|405.95|408.2|405.8|0
1650627540000|2022-04-22 11:39:00|408.05|405.65|408.05|405.65|408.05|405.65|408.05|405.65|0
1650627550000|2022-04-22 11:39:10|408.2|405.8|408.05|405.65|408.2|405.8|408.05|405.65|0
1650627560000|2022-04-22 11:39:20|408.12|405.72|408.2|405.8|408.35|405.95|408.12|405.72|0
1650627570000|2022-04-22 11:39:30|408.27|405.87|408.66|406.26|408.66|406.26|408.27|405.87|0
1650627580000|2022-04-22 11:39:40|408.5|406.1|408.5|406.1|408.5|406.1|408.5|406.1|0
1650627590000|2022-04-22 11:39:50|408.58|406.18|408.58|406.18|408.58|406.18|408.58|406.18|0
1650627600000|2022-04-22 11:40:00|408.81|406.41|408.5|406.1|408.81|406.41|408.5|406.1|0
1650627610000|2022-04-22 11:40:10|408.58|406.18|408.5|406.1|408.81|406.41|408.5|406.1|0
1650627620000|2022-04-22 11:40:20|408.35|405.95|408.35|405.95|408.35|405.95|408.35|405.95|0
1650627630000|2022-04-22 11:40:30|408.2|405.8|408.2|405.8|408.2|405.8|408.12|405.72|0
1650627650000|2022-04-22 11:40:50|408.27|405.87|408.2|405.8|408.27|405.87|408.2|405.8|0
1650627660000|2022-04-22 11:41:00|408.35|405.95|408.27|405.87|408.35|405.95|408.27|405.87|0
1650627670000|2022-04-22 11:41:10|408.42|406.02|408.04|405.64|408.42|406.02|408.04|405.64|0
1650627690000|2022-04-22 11:41:30|407.96|405.56|408.04|405.64|408.04|405.64|407.96|405.56|0
1650627700000|2022-04-22 11:41:40|407.96|405.56|407.89|405.49|408.04|405.64|407.89|405.49|0
1650627710000|2022-04-22 11:41:50|407.96|405.56|407.89|405.49|407.96|405.56|407.89|405.49|0
1650627720000|2022-04-22 11:42:00|407.74|405.34|407.74|405.34|407.74|405.34|407.59|405.19|0
1650627730000|2022-04-22 11:42:10|407.89|405.49|407.59|405.19|407.89|405.49|407.59|405.19|0
1650627750000|2022-04-22 11:42:30|407.74|405.34|407.74|405.34|407.74|405.34|407.74|405.34|0
1650627760000|2022-04-22 11:42:40|407.89|405.49|407.74|405.34|407.89|405.49|407.74|405.34|0
1650627770000|2022-04-22 11:42:50|407.59|405.19|407.59|405.19|407.59|405.19|407.59|405.19|0
1650627780000|2022-04-22 11:43:00|407.43|405.03|407.59|405.19|407.59|405.19|407.43|405.03|0
1650627800000|2022-04-22 11:43:20|407.51|405.11|407.59|405.19|407.59|405.19|407.51|405.11|0
1650627810000|2022-04-22 11:43:30|407.74|405.34|407.59|405.19|407.74|405.34|407.59|405.19|0
1650627820000|2022-04-22 11:43:40|407.66|405.26|407.66|405.26|407.66|405.26|407.66|405.26|0
1650627830000|2022-04-22 11:43:50|407.74|405.34|407.89|405.49|407.89|405.49|407.74|405.34|0
1650627840000|2022-04-22 11:44:00|407.59|405.19|407.43|405.03|407.59|405.19|407.43|405.03|0
1650627850000|2022-04-22 11:44:10|407.28|404.88|407.58|405.18|407.58|405.18|407.28|404.88|0
1650627860000|2022-04-22 11:44:20|407.74|405.34|407.74|405.34|407.74|405.34|407.74|405.34|0
1650627870000|2022-04-22 11:44:30|407.89|405.49|407.58|405.18|407.89|405.49|407.58|405.18|0
1650627880000|2022-04-22 11:44:40|407.43|405.03|407.28|404.88|407.43|405.03|407.28|404.88|0
1650627890000|2022-04-22 11:44:50|407.43|405.03|407.43|405.03|407.43|405.03|407.43|405.03|0
1650627900000|2022-04-22 11:45:00|407.28|404.88|407.43|405.03|407.43|405.03|407.28|404.88|0
1650627910000|2022-04-22 11:45:10|407.51|405.11|407.51|405.11|407.51|405.11|407.51|405.11|0
1650627920000|2022-04-22 11:45:20|407.43|405.03|407.35|404.95|407.43|405.03|407.35|404.95|0
1650627930000|2022-04-22 11:45:30|407.43|405.03|407.58|405.18|407.58|405.18|407.43|405.03|0
1650627940000|2022-04-22 11:45:40|407.43|405.03|407.58|405.18|407.58|405.18|407.43|405.03|0
1650627950000|2022-04-22 11:45:50|407.43|405.03|407.58|405.18|407.58|405.18|407.43|405.03|0
1650627960000|2022-04-22 11:46:00|407.43|405.03|407.43|405.03|407.43|405.03|407.43|405.03|0
1650627980000|2022-04-22 11:46:20|407.28|404.88|407.28|404.88|407.35|404.95|407.28|404.88|0
1650627990000|2022-04-22 11:46:30|407.43|405.03|407.58|405.18|407.58|405.18|407.43|405.03|0
1650628000000|2022-04-22 11:46:40|407.5|405.1|407.43|405.03|407.5|405.1|407.43|405.03|0
1650628010000|2022-04-22 11:46:50|407.5|405.1|407.5|405.1|407.5|405.1|407.5|405.1|0
1650628020000|2022-04-22 11:47:00|407.58|405.18|407.13|404.73|407.58|405.18|407.13|404.73|0
1650628030000|2022-04-22 11:47:10|406.97|404.57|407.13|404.73|407.13|404.73|406.97|404.57|0
1650628040000|2022-04-22 11:47:20|407.2|404.8|407.13|404.73|407.28|404.88|407.13|404.73|0
1650628050000|2022-04-22 11:47:30|407.28|404.88|407.13|404.73|407.28|404.88|407.13|404.73|0
1650628060000|2022-04-22 11:47:40|407.2|404.8|407.43|405.03|407.43|405.03|407.13|404.73|0
1650628080000|2022-04-22 11:48:00|407.28|404.88|407.28|404.88|407.35|404.95|407.28|404.88|0
1650628090000|2022-04-22 11:48:10|407.43|405.03|407.43|405.03|407.43|405.03|407.35|404.95|0
1650628100000|2022-04-22 11:48:20|407.58|405.18|407.89|405.49|408.04|405.64|407.58|405.18|0
1650628110000|2022-04-22 11:48:30|407.74|405.34|407.43|405.03|407.74|405.34|407.43|405.03|0
1650628120000|2022-04-22 11:48:40|407.28|404.88|406.97|404.57|407.28|404.88|406.97|404.57|0
1650628130000|2022-04-22 11:48:50|406.67|404.27|406.67|404.27|406.67|404.27|406.67|404.27|0
1650628140000|2022-04-22 11:49:00|406.82|404.42|407.28|404.88|407.28|404.88|406.67|404.27|0
1650628150000|2022-04-22 11:49:10|407.43|405.03|407.28|404.88|407.43|405.03|407.28|404.88|0
1650628160000|2022-04-22 11:49:20|407.5|405.1|408.04|405.64|408.04|405.64|407.5|405.1|0
1650628170000|2022-04-22 11:49:30|407.89|405.49|408.04|405.64|408.19|405.79|407.89|405.49|0
1650628180000|2022-04-22 11:49:40|408.19|405.79|408.35|405.95|408.35|405.95|408.19|405.79|0
1650628190000|2022-04-22 11:49:50|408.27|405.87|408.19|405.79|408.27|405.87|408.19|405.79|0
1650628200000|2022-04-22 11:50:00|407.73|405.33|407.73|405.33|407.73|405.33|407.73|405.33|0
1650628210000|2022-04-22 11:50:10|407.89|405.49|407.73|405.33|407.89|405.49|407.73|405.33|0
1650628220000|2022-04-22 11:50:20|407.81|405.41|407.28|404.88|407.89|405.49|407.28|404.88|0
1650628230000|2022-04-22 11:50:30|407.12|404.72|407.05|404.65|407.12|404.72|407.05|404.65|0
1650628240000|2022-04-22 11:50:40|406.97|404.57|407.28|404.88|407.28|404.88|406.97|404.57|0
1650628250000|2022-04-22 11:50:50|407.43|405.03|407.12|404.72|407.43|405.03|407.12|404.72|0
1650628260000|2022-04-22 11:51:00|407.2|404.8|407.43|405.03|407.43|405.03|407.2|404.8|0
1650628270000|2022-04-22 11:51:10|407.35|404.95|407.5|405.1|407.58|405.18|407.35|404.95|0
1650628280000|2022-04-22 11:51:20|407.73|405.33|407.81|405.41|407.81|405.41|407.73|405.33|0
1650628290000|2022-04-22 11:51:30|407.89|405.49|407.89|405.49|407.89|405.49|407.73|405.33|0
1650628300000|2022-04-22 11:51:40|407.81|405.41|408.04|405.64|408.04|405.64|407.81|405.41|0
1650628310000|2022-04-22 11:51:50|407.89|405.49|407.89|405.49|407.89|405.49|407.89|405.49|0
1650628320000|2022-04-22 11:52:00|407.73|405.33|407.58|405.18|407.89|405.49|407.58|405.18|0
1650628330000|2022-04-22 11:52:10|407.73|405.33|407.89|405.49|407.96|405.56|407.73|405.33|0
1650628340000|2022-04-22 11:52:20|407.73|405.33|407.58|405.18|407.73|405.33|407.58|405.18|0
1650628350000|2022-04-22 11:52:30|407.73|405.33|407.65|405.25|407.73|405.33|407.58|405.18|0
1650628360000|2022-04-22 11:52:40|407.73|405.33|407.73|405.33|407.81|405.41|407.73|405.33|0
1650628370000|2022-04-22 11:52:50|407.58|405.18|407.58|405.18|407.58|405.18|407.58|405.18|0
1650628380000|2022-04-22 11:53:00|407.5|405.1|407.58|405.18|407.58|405.18|407.5|405.1|0
1650628390000|2022-04-22 11:53:10|407.73|405.33|407.73|405.33|407.81|405.41|407.73|405.33|0
1650628400000|2022-04-22 11:53:20|407.89|405.49|407.73|405.33|407.89|405.49|407.73|405.33|0
1650628410000|2022-04-22 11:53:30|407.89|405.49|408.34|405.94|408.34|405.94|407.89|405.49|0
1650628420000|2022-04-22 11:53:40|408.5|406.1|408.65|406.25|408.65|406.25|408.5|406.1|0
1650628430000|2022-04-22 11:53:50|408.8|406.4|408.8|406.4|408.8|406.4|408.8|406.4|0
1650628440000|2022-04-22 11:54:00|408.65|406.25|408.8|406.4|408.8|406.4|408.65|406.25|0
1650628450000|2022-04-22 11:54:10|408.95|406.55|409.11|406.71|409.26|406.86|408.95|406.55|0
1650628460000|2022-04-22 11:54:20|409.26|406.86|409.26|406.86|409.26|406.86|409.26|406.86|0
1650628470000|2022-04-22 11:54:30|409.11|406.71|409.11|406.71|409.11|406.71|408.95|406.55|0
1650628480000|2022-04-22 11:54:40|408.95|406.55|409.18|406.78|409.26|406.86|408.95|406.55|0
1650628490000|2022-04-22 11:54:50|409.11|406.71|407.89|405.49|409.11|406.71|407.89|405.49|0
1650628500000|2022-04-22 11:55:00|408.19|405.79|407.89|405.49|408.19|405.79|407.89|405.49|0
1650628510000|2022-04-22 11:55:10|407.65|405.25|407.88|405.48|407.89|405.49|407.65|405.25|0
1650628520000|2022-04-22 11:55:20|407.81|405.41|407.43|405.03|407.81|405.41|407.43|405.03|0
1650628530000|2022-04-22 11:55:30|407.58|405.18|407.58|405.18|407.73|405.33|407.58|405.18|0
1650628540000|2022-04-22 11:55:40|407.43|405.03|407.43|405.03|407.43|405.03|407.43|405.03|0
1650628550000|2022-04-22 11:55:50|407.27|404.87|407.27|404.87|407.27|404.87|407.27|404.87|0
1650628560000|2022-04-22 11:56:00|406.97|404.57|406.82|404.42|406.97|404.57|406.82|404.42|0
1650628580000|2022-04-22 11:56:20|406.74|404.34|406.66|404.26|406.74|404.34|406.66|404.26|0
1650628600000|2022-04-22 11:56:40|406.82|404.42|407.12|404.72|407.12|404.72|406.82|404.42|0
1650628610000|2022-04-22 11:56:50|407.19|404.79|406.82|404.42|407.19|404.79|406.82|404.42|0
1650628620000|2022-04-22 11:57:00|407.12|404.72|407.58|405.18|407.58|405.18|407.12|404.72|0
1650628630000|2022-04-22 11:57:10|407.73|405.33|407.88|405.48|407.88|405.48|407.58|405.18|0
1650628640000|2022-04-22 11:57:20|408.04|405.64|408.8|406.4|408.8|406.4|408.04|405.64|0
1650628650000|2022-04-22 11:57:30|408.95|406.55|409.56|407.16|409.64|407.24|408.95|406.55|0
1650628660000|2022-04-22 11:57:40|409.11|406.71|409.11|406.71|409.11|406.71|408.95|406.55|0
1650628670000|2022-04-22 11:57:50|409.26|406.86|409.11|406.71|409.26|406.86|409.11|406.71|0
1650628680000|2022-04-22 11:58:00|409.26|406.86|409.64|407.24|409.64|407.24|409.26|406.86|0
1650628690000|2022-04-22 11:58:10|409.56|407.16|409.18|406.78|409.56|407.16|409.18|406.78|0
1650628700000|2022-04-22 11:58:20|409.11|406.71|409.26|406.86|409.26|406.86|409.11|406.71|0
1650628710000|2022-04-22 11:58:30|409.41|407.01|409.26|406.86|409.41|407.01|409.26|406.86|0
1650628720000|2022-04-22 11:58:40|409.11|406.71|409.11|406.71|409.11|406.71|409.11|406.71|0
1650628730000|2022-04-22 11:58:50|409.26|406.86|409.64|407.24|409.64|407.24|409.26|406.86|0
1650628740000|2022-04-22 11:59:00|409.56|407.16|409.56|407.16|409.64|407.24|409.56|407.16|0
1650628750000|2022-04-22 11:59:10|409.72|407.32|409.87|407.47|409.87|407.47|409.72|407.32|0
1650628760000|2022-04-22 11:59:20|410.02|407.62|409.26|406.86|410.02|407.62|409.26|406.86|0
1650628770000|2022-04-22 11:59:30|409.11|406.71|409.11|406.71|409.11|406.71|409.11|406.71|0
1650628780000|2022-04-22 11:59:40|409.1|406.7|409.1|406.7|409.26|406.86|409.1|406.7|0
1650628790000|2022-04-22 11:59:50|409.26|406.86|409.64|407.24|409.64|407.24|409.26|406.86|0
1650628800000|2022-04-22 12:00:00|409.72|407.32|410.33|407.93|410.48|408.08|409.72|407.32|0
1650628810000|2022-04-22 12:00:10|410.18|407.78|410.02|407.62|410.18|407.78|410.02|407.62|0
1650628820000|2022-04-22 12:00:20|410.48|408.08|410.48|408.08|410.48|408.08|410.33|407.93|0
1650628830000|2022-04-22 12:00:30|410.18|407.78|410.48|408.08|410.48|408.08|410.18|407.78|0
1650628840000|2022-04-22 12:00:40|410.18|407.78|410.18|407.78|410.18|407.78|410.18|407.78|0
1650628850000|2022-04-22 12:00:50|410.02|407.62|410.02|407.62|410.02|407.62|410.02|407.62|0
1650628860000|2022-04-22 12:01:00|409.72|407.32|409.56|407.16|409.72|407.32|409.41|407.01|0
1650628870000|2022-04-22 12:01:10|409.41|407.01|409.72|407.32|409.72|407.32|409.41|407.01|0
1650628880000|2022-04-22 12:01:20|409.87|407.47|410.17|407.77|410.33|407.93|409.87|407.47|0
1650628890000|2022-04-22 12:01:30|410.02|407.62|410.17|407.77|410.17|407.77|410.02|407.62|0
1650628900000|2022-04-22 12:01:40|410.02|407.62|410.17|407.77|410.17|407.77|410.02|407.62|0
1650628910000|2022-04-22 12:01:50|410.02|407.62|410.48|408.08|410.63|408.23|410.02|407.62|0
1650628920000|2022-04-22 12:02:00|410.33|407.93|410.63|408.23|410.63|408.23|410.33|407.93|0
1650628930000|2022-04-22 12:02:10|410.79|408.39|410.48|408.08|410.79|408.39|410.48|408.08|0
1650628940000|2022-04-22 12:02:20|410.33|407.93|410.17|407.77|410.33|407.93|410.17|407.77|0
1650628950000|2022-04-22 12:02:30|410.33|407.93|410.17|407.77|410.33|407.93|410.17|407.77|0
1650628970000|2022-04-22 12:02:50|409.87|407.47|410.33|407.93|410.33|407.93|409.87|407.47|0
1650628980000|2022-04-22 12:03:00|410.17|407.77|410.17|407.77|410.25|407.85|410.17|407.77|0
1650628990000|2022-04-22 12:03:10|410.02|407.62|410.02|407.62|410.02|407.62|410.02|407.62|0
1650629000000|2022-04-22 12:03:20|410.17|407.77|409.87|407.47|410.17|407.77|409.87|407.47|0
1650629010000|2022-04-22 12:03:30|409.71|407.31|409.41|407.01|409.71|407.31|409.41|407.01|0
1650629020000|2022-04-22 12:03:40|409.56|407.16|409.56|407.16|409.56|407.16|409.41|407.01|0
1650629030000|2022-04-22 12:03:50|409.41|407.01|409.71|407.31|409.71|407.31|409.41|407.01|0
1650629040000|2022-04-22 12:04:00|409.56|407.16|409.71|407.31|409.71|407.31|409.56|407.16|0
1650629050000|2022-04-22 12:04:10|409.79|407.39|410.17|407.77|410.17|407.77|409.79|407.39|0
1650629060000|2022-04-22 12:04:20|410.02|407.62|409.87|407.47|410.02|407.62|409.87|407.47|0
1650629070000|2022-04-22 12:04:30|409.71|407.31|410.02|407.62|410.02|407.62|409.71|407.31|0
1650629080000|2022-04-22 12:04:40|410.17|407.77|410.33|407.93|410.48|408.08|410.17|407.77|0
1650629090000|2022-04-22 12:04:50|410.48|408.08|410.33|407.93|410.48|408.08|410.33|407.93|0
1650629100000|2022-04-22 12:05:00|410.63|408.23|410.48|408.08|410.63|408.23|410.48|408.08|0
1650629110000|2022-04-22 12:05:10|410.63|408.23|410.63|408.23|410.63|408.23|410.63|408.23|0
1650629120000|2022-04-22 12:05:20|410.71|408.31|410.48|408.08|410.71|408.31|410.48|408.08|0
1650629130000|2022-04-22 12:05:30|410.33|407.93|410.33|407.93|410.33|407.93|410.17|407.77|0
1650629140000|2022-04-22 12:05:40|410.25|407.85|410.02|407.62|410.25|407.85|410.02|407.62|0
1650629150000|2022-04-22 12:05:50|409.87|407.47|409.71|407.31|409.87|407.47|409.71|407.31|0
1650629160000|2022-04-22 12:06:00|409.56|407.16|409.71|407.31|409.71|407.31|409.56|407.16|0
1650629170000|2022-04-22 12:06:10|409.87|407.47|409.71|407.31|409.87|407.47|409.71|407.31|0
1650629180000|2022-04-22 12:06:20|409.56|407.16|409.87|407.47|409.87|407.47|409.56|407.16|0
1650629190000|2022-04-22 12:06:30|410.02|407.62|410.33|407.93|410.33|407.93|410.02|407.62|0
1650629200000|2022-04-22 12:06:40|410.02|407.62|409.87|407.47|410.02|407.62|409.87|407.47|0
1650629210000|2022-04-22 12:06:50|410.02|407.62|409.87|407.47|410.02|407.62|409.87|407.47|0
1650629220000|2022-04-22 12:07:00|410.02|407.62|409.87|407.47|410.02|407.62|409.87|407.47|0
1650629230000|2022-04-22 12:07:10|410.17|407.77|410.17|407.77|410.17|407.77|410.17|407.77|0
1650629240000|2022-04-22 12:07:20|410.02|407.62|410.02|407.62|410.09|407.69|410.02|407.62|0
1650629250000|2022-04-22 12:07:30|410.25|407.85|410.17|407.77|410.33|407.93|410.17|407.77|0
1650629260000|2022-04-22 12:07:40|410.02|407.62|410.02|407.62|410.02|407.62|410.02|407.62|0
1650629270000|2022-04-22 12:07:50|409.87|407.47|409.94|407.54|410.02|407.62|409.87|407.47|0
1650629280000|2022-04-22 12:08:00|410.02|407.62|410.17|407.77|410.17|407.77|410.02|407.62|0
1650629290000|2022-04-22 12:08:10|410.09|407.69|410.02|407.62|410.17|407.77|410.02|407.62|0
1650629300000|2022-04-22 12:08:20|410.09|407.69|410.17|407.77|410.17|407.77|410.09|407.69|0
1650629320000|2022-04-22 12:08:40|410.09|407.69|410.02|407.62|410.09|407.69|410.02|407.62|0
1650629330000|2022-04-22 12:08:50|409.87|407.47|409.87|407.47|409.87|407.47|409.87|407.47|0
1650629340000|2022-04-22 12:09:00|409.71|407.31|409.63|407.23|409.71|407.31|409.63|407.23|0
1650629350000|2022-04-22 12:09:10|409.71|407.31|410.17|407.77|410.17|407.77|409.71|407.31|0
1650629360000|2022-04-22 12:09:20|410.32|407.92|410.17|407.77|410.32|407.92|410.17|407.77|0
1650629370000|2022-04-22 12:09:30|410.02|407.62|409.87|407.47|410.02|407.62|409.87|407.47|0
1650629380000|2022-04-22 12:09:40|409.71|407.31|409.87|407.47|409.87|407.47|409.71|407.31|0
1650629390000|2022-04-22 12:09:50|409.86|407.46|409.71|407.31|409.86|407.46|409.71|407.31|0
1650629400000|2022-04-22 12:10:00|409.86|407.46|409.86|407.46|409.86|407.46|409.86|407.46|0
1650629410000|2022-04-22 12:10:10|409.56|407.16|409.56|407.16|409.56|407.16|409.41|407.01|0
1650629420000|2022-04-22 12:10:20|409.71|407.31|409.71|407.31|409.71|407.31|409.71|407.31|0
1650629430000|2022-04-22 12:10:30|410.02|407.62|409.94|407.54|410.02|407.62|409.86|407.46|0
1650629440000|2022-04-22 12:10:40|409.41|407.01|409.02|406.62|409.41|407.01|409.02|406.62|0
1650629450000|2022-04-22 12:10:50|409.1|406.7|408.79|406.39|409.25|406.85|408.79|406.39|0
1650629460000|2022-04-22 12:11:00|408.95|406.55|408.79|406.39|408.95|406.55|408.79|406.39|0
1650629470000|2022-04-22 12:11:10|408.95|406.55|408.95|406.55|408.95|406.55|408.87|406.47|0
1650629480000|2022-04-22 12:11:20|408.79|406.39|408.95|406.55|408.95|406.55|408.49|406.09|0
1650629490000|2022-04-22 12:11:30|408.79|406.39|408.87|406.47|408.95|406.55|408.79|406.39|0
1650629500000|2022-04-22 12:11:40|408.95|406.55|408.95|406.55|408.95|406.55|408.79|406.39|0
1650629510000|2022-04-22 12:11:50|409.02|406.62|408.95|406.55|409.1|406.7|408.95|406.55|0
1650629520000|2022-04-22 12:12:00|409.1|406.7|409.48|407.08|409.48|407.08|409.1|406.7|0
1650629530000|2022-04-22 12:12:10|409.33|406.93|409.4|407|409.4|407|409.33|406.93|0
1650629540000|2022-04-22 12:12:20|409.33|406.93|409.4|407|409.4|407|409.33|406.93|0
1650629550000|2022-04-22 12:12:30|409.25|406.85|409.25|406.85|409.25|406.85|409.25|406.85|0
1650629560000|2022-04-22 12:12:40|409.4|407|409.33|406.93|409.4|407|409.25|406.85|0
1650629570000|2022-04-22 12:12:50|409.4|407|409.4|407|409.4|407|409.4|407|0
1650629580000|2022-04-22 12:13:00|409.25|406.85|409.25|406.85|409.25|406.85|409.1|406.7|0
1650629590000|2022-04-22 12:13:10|409.4|407|409.1|406.7|409.4|407|409.1|406.7|0
1650629600000|2022-04-22 12:13:20|409.25|406.85|409.4|407|409.4|407|409.25|406.85|0
1650629610000|2022-04-22 12:13:30|409.25|406.85|409.25|406.85|409.25|406.85|409.1|406.7|0
1650629620000|2022-04-22 12:13:40|409.32|406.92|409.25|406.85|409.32|406.92|409.25|406.85|0
1650629630000|2022-04-22 12:13:50|409.4|407|409.4|407|409.4|407|409.4|407|0
1650629640000|2022-04-22 12:14:00|409.25|406.85|409.25|406.85|409.25|406.85|409.25|406.85|0
1650629650000|2022-04-22 12:14:10|409.1|406.7|409.1|406.7|409.1|406.7|409.1|406.7|0
1650629670000|2022-04-22 12:14:30|409.17|406.77|408.95|406.55|409.17|406.77|408.95|406.55|0
1650629690000|2022-04-22 12:14:50|409.1|406.7|409.17|406.77|409.17|406.77|409.1|406.7|0
1650629700000|2022-04-22 12:15:00|409.1|406.7|409.25|406.85|409.25|406.85|409.1|406.7|0
1650629710000|2022-04-22 12:15:10|409.4|407|409.48|407.08|409.48|407.08|409.4|407|0
1650629720000|2022-04-22 12:15:20|410.02|407.62|410.17|407.77|410.17|407.77|409.71|407.31|0
1650629730000|2022-04-22 12:15:30|410.09|407.69|410.32|407.92|410.32|407.92|410.09|407.69|0
1650629740000|2022-04-22 12:15:40|410.63|408.23|410.63|408.23|410.63|408.23|410.47|408.07|0
1650629750000|2022-04-22 12:15:50|410.47|408.07|410.63|408.23|410.63|408.23|410.47|408.07|0
1650629760000|2022-04-22 12:16:00|410.7|408.3|410.93|408.53|410.93|408.53|410.7|408.3|0
1650629770000|2022-04-22 12:16:10|411.09|408.69|411.09|408.69|411.24|408.84|411.09|408.69|0
1650629780000|2022-04-22 12:16:20|411.24|408.84|411.39|408.99|411.55|409.15|411.24|408.84|0
1650629790000|2022-04-22 12:16:30|411.24|408.84|411.16|408.76|411.24|408.84|411.09|408.69|0
1650629800000|2022-04-22 12:16:40|411.24|408.84|411.24|408.84|411.24|408.84|411.09|408.69|0
1650629810000|2022-04-22 12:16:50|411.31|408.91|411.39|408.99|411.39|408.99|411.31|408.91|0
1650629820000|2022-04-22 12:17:00|411.55|409.15|411.7|409.3|411.7|409.3|411.55|409.15|0
1650629830000|2022-04-22 12:17:10|411.77|409.37|411.55|409.15|411.85|409.45|411.55|409.15|0
1650629840000|2022-04-22 12:17:20|411.7|409.3|412.01|409.61|412.01|409.61|411.7|409.3|0
1650629850000|2022-04-22 12:17:30|411.7|409.3|411.85|409.45|411.85|409.45|411.62|409.22|0
1650629870000|2022-04-22 12:17:50|412.01|409.61|412.01|409.61|412.01|409.61|412.01|409.61|0
1650629880000|2022-04-22 12:18:00|411.85|409.45|411.7|409.3|411.85|409.45|411.7|409.3|0
1650629890000|2022-04-22 12:18:10|411.55|409.15|411.85|409.45|411.85|409.45|411.55|409.15|0
1650629900000|2022-04-22 12:18:20|411.7|409.3|411.55|409.15|411.7|409.3|411.55|409.15|0
1650629910000|2022-04-22 12:18:30|411.39|408.99|411.55|409.15|411.7|409.3|411.39|408.99|0
1650629920000|2022-04-22 12:18:40|411.39|408.99|411.24|408.84|411.39|408.99|411.24|408.84|0
1650629930000|2022-04-22 12:18:50|411.09|408.69|411.24|408.84|411.31|408.91|411.09|408.69|0
1650629940000|2022-04-22 12:19:00|411.39|408.99|411.39|408.99|411.39|408.99|411.24|408.84|0
1650629950000|2022-04-22 12:19:10|411.24|408.84|411.39|408.99|411.39|408.99|411.24|408.84|0
1650629960000|2022-04-22 12:19:20|411.24|408.84|411.39|408.99|411.39|408.99|411.24|408.84|0
1650629970000|2022-04-22 12:19:30|411.31|408.91|411.24|408.84|411.39|408.99|411.24|408.84|0
1650629980000|2022-04-22 12:19:40|411.39|408.99|411.09|408.69|411.39|408.99|411.09|408.69|0
1650629990000|2022-04-22 12:19:50|410.78|408.38|410.78|408.38|410.93|408.53|410.78|408.38|0
1650630000000|2022-04-22 12:20:00|410.63|408.23|410.63|408.23|410.63|408.23|410.63|408.23|0
1650630010000|2022-04-22 12:20:10|410.93|408.53|410.78|408.38|411.09|408.69|410.7|408.3|0
1650630020000|2022-04-22 12:20:20|410.47|408.07|410.47|408.07|410.47|408.07|410.47|408.07|0
1650630030000|2022-04-22 12:20:30|410.32|407.92|410.55|408.15|410.55|408.15|410.32|407.92|0
1650630040000|2022-04-22 12:20:40|410.47|408.07|410.32|407.92|410.63|408.23|410.32|407.92|0
1650630050000|2022-04-22 12:20:50|410.24|407.84|410.47|408.07|410.47|408.07|410.24|407.84|0
1650630060000|2022-04-22 12:21:00|410.63|408.23|409.93|407.53|410.63|408.23|409.93|407.53|0
1650630070000|2022-04-22 12:21:10|410.01|407.61|410.01|407.61|410.01|407.61|409.86|407.46|0
1650630080000|2022-04-22 12:21:20|410.09|407.69|410.01|407.61|410.09|407.69|410.01|407.61|0
1650630090000|2022-04-22 12:21:30|410.32|407.92|410.62|408.22|410.62|408.22|410.32|407.92|0
1650630100000|2022-04-22 12:21:40|410.78|408.38|410.93|408.53|410.93|408.53|410.78|408.38|0
1650630110000|2022-04-22 12:21:50|411.08|408.68|410.78|408.38|411.08|408.68|410.78|408.38|0
1650630120000|2022-04-22 12:22:00|410.93|408.53|410.55|408.15|410.93|408.53|410.47|408.07|0
1650630130000|2022-04-22 12:22:10|410.78|408.38|410.32|407.92|410.78|408.38|410.32|407.92|0
1650630140000|2022-04-22 12:22:20|410.47|408.07|410.32|407.92|410.47|408.07|410.32|407.92|0
1650630150000|2022-04-22 12:22:30|410.54|408.14|410.47|408.07|410.7|408.3|410.47|408.07|0
1650630160000|2022-04-22 12:22:40|410.62|408.22|410.47|408.07|410.62|408.22|410.47|408.07|0
1650630170000|2022-04-22 12:22:50|410.62|408.22|410.62|408.22|410.62|408.22|410.62|408.22|0
1650630180000|2022-04-22 12:23:00|410.93|408.53|410.85|408.45|410.93|408.53|410.85|408.45|0
1650630190000|2022-04-22 12:23:10|410.62|408.22|410.62|408.22|410.78|408.38|410.62|408.22|0
1650630200000|2022-04-22 12:23:20|410.78|408.38|410.78|408.38|410.78|408.38|410.62|408.22|0
1650630210000|2022-04-22 12:23:30|410.93|408.53|410.93|408.53|410.93|408.53|410.78|408.38|0
1650630220000|2022-04-22 12:23:40|411.08|408.68|411.31|408.91|411.39|408.99|411.08|408.68|0
1650630230000|2022-04-22 12:23:50|411.24|408.84|411.24|408.84|411.39|408.99|411.16|408.76|0
1650630240000|2022-04-22 12:24:00|410.93|408.53|410.93|408.53|410.93|408.53|410.78|408.38|0
1650630250000|2022-04-22 12:24:10|411.08|408.68|410.93|408.53|411.08|408.68|410.93|408.53|0
1650630260000|2022-04-22 12:24:20|411.08|408.68|410.93|408.53|411.08|408.68|410.93|408.53|0
1650630270000|2022-04-22 12:24:30|410.78|408.38|410.78|408.38|410.93|408.53|410.78|408.38|0
1650630280000|2022-04-22 12:24:40|410.62|408.22|410.78|408.38|410.78|408.38|410.62|408.22|0
1650630290000|2022-04-22 12:24:50|410.7|408.3|410.78|408.38|410.78|408.38|410.7|408.3|0
1650630300000|2022-04-22 12:25:00|410.93|408.53|410.93|408.53|410.93|408.53|410.93|408.53|0
1650630310000|2022-04-22 12:25:10|410.78|408.38|410.93|408.53|410.93|408.53|410.78|408.38|0
1650630320000|2022-04-22 12:25:20|411.08|408.68|411.08|408.68|411.24|408.84|411.08|408.68|0
1650630330000|2022-04-22 12:25:30|411.16|408.76|410.93|408.53|411.16|408.76|410.93|408.53|0
1650630340000|2022-04-22 12:25:40|411.08|408.68|410.93|408.53|411.08|408.68|410.93|408.53|0
1650630350000|2022-04-22 12:25:50|411.08|408.68|410.93|408.53|411.08|408.68|410.78|408.38|0
1650630360000|2022-04-22 12:26:00|410.85|408.45|410.93|408.53|411|408.6|410.85|408.45|0
1650630370000|2022-04-22 12:26:10|410.78|408.38|410.62|408.22|410.93|408.53|410.62|408.22|0
1650630380000|2022-04-22 12:26:20|410.78|408.38|411.08|408.68|411.08|408.68|410.78|408.38|0
1650630390000|2022-04-22 12:26:30|411.24|408.84|411.24|408.84|411.24|408.84|410.93|408.53|0
1650630400000|2022-04-22 12:26:40|411.39|408.99|411.39|408.99|411.39|408.99|411.39|408.99|0
1650630420000|2022-04-22 12:27:00|411.24|408.84|411.39|408.99|411.39|408.99|411.24|408.84|0
1650630430000|2022-04-22 12:27:10|411.31|408.91|411.39|408.99|411.54|409.14|411.31|408.91|0
1650630440000|2022-04-22 12:27:20|411.54|409.14|411.7|409.3|411.7|409.3|411.54|409.14|0
1650630450000|2022-04-22 12:27:30|411.54|409.14|412.46|410.06|412.46|410.06|411.54|409.14|0
1650630460000|2022-04-22 12:27:40|412.62|410.22|412.46|410.06|412.62|410.22|412.46|410.06|0
1650630470000|2022-04-22 12:27:50|412.77|410.37|411.85|409.45|412.77|410.37|411.85|409.45|0
1650630480000|2022-04-22 12:28:00|412|409.6|411.85|409.45|412|409.6|411.69|409.29|0
1650630490000|2022-04-22 12:28:10|412.15|409.75|412.15|409.75|412.15|409.75|412.15|409.75|0
1650630500000|2022-04-22 12:28:20|412|409.6|412|409.6|412|409.6|412|409.6|0
1650630510000|2022-04-22 12:28:30|412.15|409.75|412.31|409.91|412.31|409.91|412.15|409.75|0
1650630520000|2022-04-22 12:28:40|412.46|410.06|412.31|409.91|412.46|410.06|412.31|409.91|0
1650630530000|2022-04-22 12:28:50|412.46|410.06|412.46|410.06|412.46|410.06|412.46|410.06|0
1650630540000|2022-04-22 12:29:00|412.62|410.22|412.61|410.21|412.62|410.22|412.54|410.14|0
1650630560000|2022-04-22 12:29:20|412.46|410.06|412.46|410.06|412.46|410.06|412.46|410.06|0
1650630570000|2022-04-22 12:29:30|412.61|410.21|412.61|410.21|412.61|410.21|412.61|410.21|0
1650630580000|2022-04-22 12:29:40|412.46|410.06|412.38|409.98|412.46|410.06|412.38|409.98|0
1650630590000|2022-04-22 12:29:50|412.31|409.91|412.31|409.91|412.31|409.91|412.23|409.83|0
1650630600000|2022-04-22 12:30:00|412|409.6|412.15|409.75|412.46|410.06|412|409.6|0
1650630610000|2022-04-22 12:30:10|412.31|409.91|412.46|410.06|412.46|410.06|412.31|409.91|0
1650630620000|2022-04-22 12:30:20|412.31|409.91|412.31|409.91|412.31|409.91|412.15|409.75|0
1650630630000|2022-04-22 12:30:30|412.38|409.98|412.53|410.13|412.53|410.13|412.15|409.75|0
1650630640000|2022-04-22 12:30:40|412.46|410.06|412.61|410.21|412.61|410.21|412.46|410.06|0
1650630650000|2022-04-22 12:30:50|412.77|410.37|412.77|410.37|412.77|410.37|412.77|410.37|0
1650630660000|2022-04-22 12:31:00|412.69|410.29|412.46|410.06|412.69|410.29|412.46|410.06|0
1650630670000|2022-04-22 12:31:10|412.31|409.91|412.31|409.91|412.31|409.91|412.31|409.91|0
1650630680000|2022-04-22 12:31:20|412.15|409.75|412.15|409.75|412.15|409.75|412.15|409.75|0
1650630690000|2022-04-22 12:31:30|412|409.6|411.69|409.29|412.15|409.75|411.69|409.29|0
1650630700000|2022-04-22 12:31:40|411.85|409.45|411.54|409.14|411.85|409.45|411.54|409.14|0
1650630710000|2022-04-22 12:31:50|411.39|408.99|411.39|408.99|411.39|408.99|411.39|408.99|0
1650630720000|2022-04-22 12:32:00|411.23|408.83|411.23|408.83|411.39|408.99|411.08|408.68|0
1650630730000|2022-04-22 12:32:10|411.08|408.68|410.93|408.53|411.08|408.68|410.93|408.53|0
1650630740000|2022-04-22 12:32:20|411.23|408.83|410.93|408.53|411.23|408.83|410.93|408.53|0
1650630750000|2022-04-22 12:32:30|410.77|408.37|410.69|408.29|410.77|408.37|410.69|408.29|0
1650630760000|2022-04-22 12:32:40|410.54|408.14|410.47|408.07|410.62|408.22|410.47|408.07|0
1650630770000|2022-04-22 12:32:50|410.31|407.91|410.01|407.61|410.31|407.91|410.01|407.61|0
1650630780000|2022-04-22 12:33:00|410.16|407.76|410.16|407.76|410.16|407.76|410.16|407.76|0
1650630790000|2022-04-22 12:33:10|410.01|407.61|410.16|407.76|410.16|407.76|410.01|407.61|0
1650630800000|2022-04-22 12:33:20|410.01|407.61|409.62|407.22|410.01|407.61|409.62|407.22|0
1650630810000|2022-04-22 12:33:30|409.7|407.3|409.85|407.45|409.85|407.45|409.7|407.3|0
1650630820000|2022-04-22 12:33:40|409.7|407.3|410.23|407.83|410.23|407.83|409.55|407.15|0
1650630830000|2022-04-22 12:33:50|410.54|408.14|410.69|408.29|410.69|408.29|410.54|408.14|0
1650630840000|2022-04-22 12:34:00|410.84|408.44|410.61|408.21|410.84|408.44|410.54|408.14|0
1650630850000|2022-04-22 12:34:10|410.54|408.14|410.54|408.14|410.61|408.21|410.54|408.14|0
1650630860000|2022-04-22 12:34:20|410.38|407.98|410.54|408.14|410.54|408.14|410.38|407.98|0
1650630870000|2022-04-22 12:34:30|410.38|407.98|409.92|407.52|410.38|407.98|409.92|407.52|0
1650630880000|2022-04-22 12:34:40|410.23|407.83|410.23|407.83|410.23|407.83|410.23|407.83|0
1650630890000|2022-04-22 12:34:50|410.38|407.98|410.38|407.98|410.38|407.98|410.38|407.98|0
1650630900000|2022-04-22 12:35:00|410.53|408.13|410.38|407.98|410.53|408.13|410.38|407.98|0
1650630910000|2022-04-22 12:35:10|410.53|408.13|410.23|407.83|410.53|408.13|410.23|407.83|0
1650630920000|2022-04-22 12:35:20|410.38|407.98|410.53|408.13|410.53|408.13|410.38|407.98|0
1650630930000|2022-04-22 12:35:30|410.69|408.29|410.38|407.98|410.69|408.29|410.38|407.98|0
1650630940000|2022-04-22 12:35:40|410.23|407.83|410.23|407.83|410.23|407.83|410.08|407.68|0
1650630950000|2022-04-22 12:35:50|410.08|407.68|410.53|408.13|410.53|408.13|410.08|407.68|0
1650630960000|2022-04-22 12:36:00|410.69|408.29|410.69|408.29|410.69|408.29|410.69|408.29|0
1650630970000|2022-04-22 12:36:10|410.84|408.44|410.99|408.59|411.15|408.75|410.84|408.44|0
1650630980000|2022-04-22 12:36:20|411.07|408.67|410.91|408.51|411.07|408.67|410.91|408.51|0
1650630990000|2022-04-22 12:36:30|410.84|408.44|410.84|408.44|410.84|408.44|410.84|408.44|0
1650631000000|2022-04-22 12:36:40|410.69|408.29|410.99|408.59|410.99|408.59|410.69|408.29|0
1650631010000|2022-04-22 12:36:50|410.84|408.44|410.69|408.29|410.84|408.44|410.69|408.29|0
1650631020000|2022-04-22 12:37:00|410.84|408.44|410.84|408.44|410.84|408.44|410.84|408.44|0
1650631030000|2022-04-22 12:37:10|410.69|408.29|410.69|408.29|410.69|408.29|410.69|408.29|0
1650631040000|2022-04-22 12:37:20|410.38|407.98|410.23|407.83|410.38|407.98|410.23|407.83|0
1650631050000|2022-04-22 12:37:30|410.07|407.67|409.92|407.52|410.07|407.67|409.92|407.52|0
1650631060000|2022-04-22 12:37:40|409.77|407.37|409.62|407.22|409.77|407.37|409.46|407.06|0
1650631070000|2022-04-22 12:37:50|409.46|407.06|409.77|407.37|409.77|407.37|409.46|407.06|0
1650631080000|2022-04-22 12:38:00|409.92|407.52|410.23|407.83|410.23|407.83|409.92|407.52|0
1650631090000|2022-04-22 12:38:10|410.3|407.9|410.3|407.9|410.3|407.9|410.3|407.9|0
1650631100000|2022-04-22 12:38:20|410.23|407.83|410.38|407.98|410.38|407.98|410.23|407.83|0
1650631110000|2022-04-22 12:38:30|410.53|408.13|410.53|408.13|410.53|408.13|410.53|408.13|0
1650631120000|2022-04-22 12:38:40|410.38|407.98|410.38|407.98|410.38|407.98|410.23|407.83|0
1650631130000|2022-04-22 12:38:50|410.23|407.83|409.92|407.52|410.23|407.83|409.92|407.52|0
1650631140000|2022-04-22 12:39:00|409.77|407.37|410.07|407.67|410.07|407.67|409.77|407.37|0
1650631150000|2022-04-22 12:39:10|410.38|407.98|410.38|407.98|410.38|407.98|410.38|407.98|0
1650631160000|2022-04-22 12:39:20|410.53|408.13|410.53|408.13|410.69|408.29|410.53|408.13|0
1650631170000|2022-04-22 12:39:30|410.69|408.29|410.23|407.83|410.69|408.29|410.23|407.83|0
1650631180000|2022-04-22 12:39:40|410.38|407.98|410.38|407.98|410.38|407.98|410.38|407.98|0
1650631190000|2022-04-22 12:39:50|410.23|407.83|409.92|407.52|410.23|407.83|409.92|407.52|0
1650631200000|2022-04-22 12:40:00|410.07|407.67|409.62|407.22|410.07|407.67|409.62|407.22|0
1650631210000|2022-04-22 12:40:10|409.61|407.21|409.16|406.76|409.61|407.21|409.16|406.76|0
1650631220000|2022-04-22 12:40:20|409|406.6|409|406.6|409.16|406.76|409|406.6|0
1650631230000|2022-04-22 12:40:30|408.85|406.45|408.55|406.15|409|406.6|408.55|406.15|0
1650631240000|2022-04-22 12:40:40|408.24|405.84|408.39|405.99|408.39|405.99|408.24|405.84|0
1650631250000|2022-04-22 12:40:50|408.09|405.69|407.63|405.23|408.09|405.69|407.63|405.23|0
1650631260000|2022-04-22 12:41:00|407.78|405.38|408.09|405.69|408.09|405.69|407.78|405.38|0
1650631270000|2022-04-22 12:41:10|408.24|405.84|408.09|405.69|408.24|405.84|407.94|405.54|0
1650631280000|2022-04-22 12:41:20|408.24|405.84|408.01|405.61|408.24|405.84|407.94|405.54|0
1650631290000|2022-04-22 12:41:30|408.24|405.84|408.09|405.69|408.24|405.84|408.09|405.69|0
1650631300000|2022-04-22 12:41:40|408.24|405.84|408.09|405.69|408.24|405.84|408.09|405.69|0
1650631310000|2022-04-22 12:41:50|408.24|405.84|408.16|405.76|408.24|405.84|408.09|405.69|0
1650631320000|2022-04-22 12:42:00|407.78|405.38|408.09|405.69|408.09|405.69|407.78|405.38|0
1650631330000|2022-04-22 12:42:10|408.24|405.84|408.24|405.84|408.54|406.14|408.24|405.84|0
1650631340000|2022-04-22 12:42:20|408.31|405.91|408.24|405.84|408.31|405.91|408.24|405.84|0
1650631350000|2022-04-22 12:42:30|408.09|405.69|408.24|405.84|408.24|405.84|408.09|405.69|0
1650631360000|2022-04-22 12:42:40|408.09|405.69|408.24|405.84|408.24|405.84|408.09|405.69|0
1650631380000|2022-04-22 12:43:00|408.54|406.14|408.54|406.14|408.54|406.14|408.54|406.14|0
1650631390000|2022-04-22 12:43:10|408.24|405.84|408.24|405.84|408.24|405.84|408.09|405.69|0
1650631400000|2022-04-22 12:43:20|408.09|405.69|407.93|405.53|408.09|405.69|407.93|405.53|0
1650631410000|2022-04-22 12:43:30|408.09|405.69|408.39|405.99|408.39|405.99|407.93|405.53|0
1650631420000|2022-04-22 12:43:40|408.24|405.84|408.24|405.84|408.24|405.84|408.24|405.84|0
1650631430000|2022-04-22 12:43:50|408.31|405.91|408.39|405.99|408.54|406.14|408.31|405.91|0
1650631440000|2022-04-22 12:44:00|408.54|406.14|408.7|406.3|408.7|406.3|408.54|406.14|0
1650631450000|2022-04-22 12:44:10|408.54|406.14|408.54|406.14|408.54|406.14|408.54|406.14|0
1650631460000|2022-04-22 12:44:20|408.7|406.3|408.24|405.84|408.7|406.3|408.24|405.84|0
1650631470000|2022-04-22 12:44:30|408.09|405.69|408.39|405.99|408.39|405.99|408.09|405.69|0
1650631490000|2022-04-22 12:44:50|408.54|406.14|408.39|405.99|408.54|406.14|408.39|405.99|0
1650631500000|2022-04-22 12:45:00|408.54|406.14|408.54|406.14|408.54|406.14|408.54|406.14|0
1650631510000|2022-04-22 12:45:10|408.7|406.3|408.54|406.14|408.7|406.3|408.54|406.14|0
1650631520000|2022-04-22 12:45:20|408.7|406.3|408.7|406.3|408.7|406.3|408.7|406.3|0
1650631530000|2022-04-22 12:45:30|408.85|406.45|409.15|406.75|409.15|406.75|408.85|406.45|0
1650631540000|2022-04-22 12:45:40|409.31|406.91|409.15|406.75|409.31|406.91|409.15|406.75|0
1650631550000|2022-04-22 12:45:50|409|406.6|408.85|406.45|409|406.6|408.85|406.45|0
1650631560000|2022-04-22 12:46:00|409|406.6|408.54|406.14|409|406.6|408.39|405.99|0
1650631570000|2022-04-22 12:46:10|408.39|405.99|408.39|405.99|408.39|405.99|408.39|405.99|0
1650631580000|2022-04-22 12:46:20|408.54|406.14|408.54|406.14|408.54|406.14|408.54|406.14|0
1650631590000|2022-04-22 12:46:30|408.39|405.99|408.54|406.14|408.54|406.14|408.39|405.99|0
1650631600000|2022-04-22 12:46:40|408.46|406.06|408.7|406.3|408.7|406.3|408.46|406.06|0
1650631610000|2022-04-22 12:46:50|409|406.6|408.7|406.3|409|406.6|408.7|406.3|0
1650631620000|2022-04-22 12:47:00|408.54|406.14|407.93|405.53|408.54|406.14|407.93|405.53|0
1650631630000|2022-04-22 12:47:10|408.08|405.68|407.93|405.53|408.08|405.68|407.78|405.38|0
1650631640000|2022-04-22 12:47:20|407.78|405.38|407.85|405.45|407.93|405.53|407.78|405.38|0
1650631650000|2022-04-22 12:47:30|407.63|405.23|407.78|405.38|407.78|405.38|407.63|405.23|0
1650631660000|2022-04-22 12:47:40|407.02|404.62|406.87|404.47|407.02|404.62|406.87|404.47|0
1650631670000|2022-04-22 12:47:50|407.02|404.62|406.87|404.47|407.17|404.77|406.87|404.47|0
1650631680000|2022-04-22 12:48:00|407.02|404.62|406.87|404.47|407.02|404.62|406.87|404.47|0
1650631690000|2022-04-22 12:48:10|406.41|404.01|406.56|404.16|406.56|404.16|406.41|404.01|0
1650631700000|2022-04-22 12:48:20|406.41|404.01|405.95|403.55|406.41|404.01|405.95|403.55|0
1650631710000|2022-04-22 12:48:30|406.1|403.7|406.41|404.01|406.41|404.01|406.1|403.7|0
1650631720000|2022-04-22 12:48:40|406.56|404.16|406.41|404.01|406.56|404.16|406.41|404.01|0
1650631730000|2022-04-22 12:48:50|406.56|404.16|406.26|403.86|406.56|404.16|406.26|403.86|0
1650631740000|2022-04-22 12:49:00|406.1|403.7|405.95|403.55|406.1|403.7|405.95|403.55|0
1650631750000|2022-04-22 12:49:10|406.1|403.7|406.18|403.78|406.18|403.78|406.1|403.7|0
1650631760000|2022-04-22 12:49:20|406.26|403.86|406.26|403.86|406.41|404.01|406.26|403.86|0
1650631770000|2022-04-22 12:49:30|406.41|404.01|406.71|404.31|406.71|404.31|406.41|404.01|0
1650631780000|2022-04-22 12:49:40|406.56|404.16|406.71|404.31|406.71|404.31|406.56|404.16|0
1650631790000|2022-04-22 12:49:50|406.56|404.16|406.41|404.01|406.56|404.16|406.41|404.01|0
1650631800000|2022-04-22 12:50:00|405.95|403.55|405.8|403.4|406.1|403.7|405.8|403.4|0
1650631810000|2022-04-22 12:50:10|405.95|403.55|405.95|403.55|405.95|403.55|405.95|403.55|0
1650631820000|2022-04-22 12:50:20|405.8|403.4|406.1|403.7|406.1|403.7|405.8|403.4|0
1650631830000|2022-04-22 12:50:30|406.02|403.62|405.65|403.25|406.02|403.62|405.65|403.25|0
1650631840000|2022-04-22 12:50:40|405.8|403.4|405.8|403.4|405.8|403.4|405.8|403.4|0
1650631850000|2022-04-22 12:50:50|405.65|403.25|405.8|403.4|405.8|403.4|405.65|403.25|0
1650631860000|2022-04-22 12:51:00|405.95|403.55|405.95|403.55|405.95|403.55|405.87|403.47|0
1650631870000|2022-04-22 12:51:10|406.1|403.7|406.41|404.01|406.41|404.01|406.1|403.7|0
1650631880000|2022-04-22 12:51:20|406.25|403.85|406.25|403.85|406.25|403.85|406.1|403.7|0
1650631890000|2022-04-22 12:51:30|406.41|404.01|405.8|403.4|406.41|404.01|405.8|403.4|0
1650631900000|2022-04-22 12:51:40|405.95|403.55|406.1|403.7|406.1|403.7|405.95|403.55|0
1650631910000|2022-04-22 12:51:50|405.8|403.4|405.8|403.4|405.8|403.4|405.8|403.4|0
1650631920000|2022-04-22 12:52:00|405.95|403.55|405.95|403.55|405.95|403.55|405.95|403.55|0
1650631930000|2022-04-22 12:52:10|405.8|403.4|405.65|403.25|405.8|403.4|405.65|403.25|0
1650631940000|2022-04-22 12:52:20|405.8|403.4|405.65|403.25|405.8|403.4|405.49|403.09|0
1650631950000|2022-04-22 12:52:30|405.49|403.09|405.49|403.09|405.65|403.25|405.49|403.09|0
1650631960000|2022-04-22 12:52:40|405.19|402.79|404.89|402.49|405.19|402.79|404.89|402.49|0
1650631970000|2022-04-22 12:52:50|405.19|402.79|405.49|403.09|405.49|403.09|404.89|402.49|0
1650631980000|2022-04-22 12:53:00|405.19|402.79|405.34|402.94|405.34|402.94|405.19|402.79|0
1650631990000|2022-04-22 12:53:10|405.04|402.64|405.04|402.64|405.04|402.64|405.04|402.64|0
1650632000000|2022-04-22 12:53:20|404.89|402.49|404.89|402.49|405.04|402.64|404.89|402.49|0
1650632010000|2022-04-22 12:53:30|405.34|402.94|405.34|402.94|405.34|402.94|405.34|402.94|0
1650632030000|2022-04-22 12:53:50|405.41|403.01|405.49|403.09|405.49|403.09|405.41|403.01|0
1650632040000|2022-04-22 12:54:00|405.34|402.94|406.41|404.01|406.41|404.01|405.34|402.94|0
1650632050000|2022-04-22 12:54:10|406.56|404.16|406.41|404.01|406.56|404.16|406.25|403.85|0
1650632060000|2022-04-22 12:54:20|406.56|404.16|406.41|404.01|406.56|404.16|406.41|404.01|0
1650632070000|2022-04-22 12:54:30|406.56|404.16|406.71|404.31|406.71|404.31|406.56|404.16|0
1650632090000|2022-04-22 12:54:50|406.56|404.16|406.71|404.31|406.86|404.46|406.56|404.16|0
1650632100000|2022-04-22 12:55:00|406.86|404.46|406.71|404.31|406.86|404.46|406.71|404.31|0
1650632110000|2022-04-22 12:55:10|406.86|404.46|407.01|404.61|407.01|404.61|406.86|404.46|0
1650632120000|2022-04-22 12:55:20|406.93|404.53|406.86|404.46|406.93|404.53|406.56|404.16|0
1650632130000|2022-04-22 12:55:30|406.56|404.16|406.86|404.46|406.86|404.46|406.56|404.16|0
1650632140000|2022-04-22 12:55:40|406.71|404.31|406.86|404.46|406.86|404.46|406.71|404.31|0
1650632150000|2022-04-22 12:55:50|406.71|404.31|406.86|404.46|406.86|404.46|406.71|404.31|0
1650632160000|2022-04-22 12:56:00|406.56|404.16|406.56|404.16|406.71|404.31|406.48|404.08|0
1650632170000|2022-04-22 12:56:10|406.71|404.31|406.56|404.16|406.71|404.31|406.56|404.16|0
1650632180000|2022-04-22 12:56:20|406.4|404|406.4|404|406.56|404.16|406.4|404|0
1650632190000|2022-04-22 12:56:30|406.71|404.31|406.71|404.31|406.71|404.31|406.71|404.31|0
1650632200000|2022-04-22 12:56:40|406.86|404.46|407.01|404.61|407.01|404.61|406.86|404.46|0
1650632210000|2022-04-22 12:56:50|407.17|404.77|407.01|404.61|407.17|404.77|407.01|404.61|0
1650632220000|2022-04-22 12:57:00|407.17|404.77|407.17|404.77|407.24|404.84|407.17|404.77|0
1650632230000|2022-04-22 12:57:10|407.32|404.92|407.47|405.07|407.47|405.07|407.17|404.77|0
1650632240000|2022-04-22 12:57:20|407.24|404.84|407.17|404.77|407.24|404.84|407.17|404.77|0
1650632260000|2022-04-22 12:57:40|407.01|404.61|407.17|404.77|407.17|404.77|407.01|404.61|0
1650632270000|2022-04-22 12:57:50|407.01|404.61|407.01|404.61|407.01|404.61|407.01|404.61|0
1650632280000|2022-04-22 12:58:00|406.71|404.31|406.4|404|406.71|404.31|406.25|403.85|0
1650632290000|2022-04-22 12:58:10|406.56|404.16|406.4|404|406.56|404.16|406.25|403.85|0
1650632300000|2022-04-22 12:58:20|406.56|404.16|406.25|403.85|406.56|404.16|406.25|403.85|0
1650632310000|2022-04-22 12:58:30|406.4|404|406.25|403.85|406.4|404|406.25|403.85|0
1650632320000|2022-04-22 12:58:40|406.4|404|406.4|404|406.4|404|406.25|403.85|0
1650632330000|2022-04-22 12:58:50|406.56|404.16|406.56|404.16|406.56|404.16|406.25|403.85|0
1650632340000|2022-04-22 12:59:00|406.4|404|406.4|404|406.4|404|406.32|403.92|0
1650632350000|2022-04-22 12:59:10|406.56|404.16|406.48|404.08|406.56|404.16|406.4|404|0
1650632360000|2022-04-22 12:59:20|406.56|404.16|406.71|404.31|406.71|404.31|406.4|404|0
1650632370000|2022-04-22 12:59:30|406.86|404.46|406.86|404.46|406.86|404.46|406.71|404.31|0
1650632380000|2022-04-22 12:59:40|406.56|404.16|406.4|404|406.56|404.16|406.4|404|0
1650632390000|2022-04-22 12:59:50|406.56|404.16|406.56|404.16|406.56|404.16|406.4|404|0
1650632400000|2022-04-22 13:00:00|406.4|404|406.4|404|406.56|404.16|406.4|404|0
1650632410000|2022-04-22 13:00:10|406.63|404.23|406.55|404.15|406.63|404.23|406.55|404.15|0
1650632420000|2022-04-22 13:00:20|406.63|404.23|406.55|404.15|406.71|404.31|406.55|404.15|0
1650632430000|2022-04-22 13:00:30|406.71|404.31|406.71|404.31|406.71|404.31|406.71|404.31|0
1650632440000|2022-04-22 13:00:40|406.63|404.23|406.55|404.15|406.63|404.23|406.55|404.15|0
1650632450000|2022-04-22 13:00:50|406.25|403.85|406.25|403.85|406.25|403.85|406.25|403.85|0
1650632460000|2022-04-22 13:01:00|406.1|403.7|406.55|404.15|406.55|404.15|406.1|403.7|0
1650632470000|2022-04-22 13:01:10|406.86|404.46|407.16|404.76|407.16|404.76|406.86|404.46|0
1650632480000|2022-04-22 13:01:20|407.01|404.61|407.01|404.61|407.01|404.61|406.86|404.46|0
1650632490000|2022-04-22 13:01:30|406.86|404.46|406.86|404.46|406.86|404.46|406.71|404.31|0
1650632500000|2022-04-22 13:01:40|407.01|404.61|407.32|404.92|407.32|404.92|407.01|404.61|0
1650632510000|2022-04-22 13:01:50|407.16|404.76|407.16|404.76|407.16|404.76|407.16|404.76|0
1650632520000|2022-04-22 13:02:00|407.01|404.61|407.01|404.61|407.16|404.76|407.01|404.61|0
1650632530000|2022-04-22 13:02:10|406.86|404.46|406.55|404.15|406.86|404.46|406.55|404.15|0
1650632540000|2022-04-22 13:02:20|406.71|404.31|406.71|404.31|406.71|404.31|406.71|404.31|0
1650632550000|2022-04-22 13:02:30|406.86|404.46|406.86|404.46|406.86|404.46|406.86|404.46|0
1650632560000|2022-04-22 13:02:40|406.71|404.31|406.86|404.46|406.86|404.46|406.71|404.31|0
1650632570000|2022-04-22 13:02:50|406.71|404.31|406.71|404.31|406.86|404.46|406.71|404.31|0
1650632580000|2022-04-22 13:03:00|406.55|404.15|406.55|404.15|406.55|404.15|406.55|404.15|0
1650632590000|2022-04-22 13:03:10|406.47|404.07|406.71|404.31|406.86|404.46|406.47|404.07|0
1650632600000|2022-04-22 13:03:20|406.55|404.15|406.71|404.31|406.71|404.31|406.55|404.15|0
1650632610000|2022-04-22 13:03:30|406.86|404.46|407.16|404.76|407.16|404.76|406.86|404.46|0
1650632630000|2022-04-22 13:03:50|407.24|404.84|407.24|404.84|407.24|404.84|407.24|404.84|0
1650632640000|2022-04-22 13:04:00|407.47|405.07|407.47|405.07|407.47|405.07|407.31|404.91|0
1650632650000|2022-04-22 13:04:10|407.31|404.91|407.31|404.91|407.47|405.07|407.31|404.91|0
1650632670000|2022-04-22 13:04:30|407.01|404.61|407.08|404.68|407.16|404.76|407.01|404.61|0
1650632680000|2022-04-22 13:04:40|407.16|404.76|407.16|404.76|407.16|404.76|407.01|404.61|0
1650632690000|2022-04-22 13:04:50|407.31|404.91|407.31|404.91|407.47|405.07|407.31|404.91|0
1650632700000|2022-04-22 13:05:00|407.47|405.07|407.31|404.91|407.47|405.07|407.16|404.76|0
1650632710000|2022-04-22 13:05:10|407.47|405.07|407.39|404.99|407.47|405.07|407.31|404.91|0
1650632720000|2022-04-22 13:05:20|407.31|404.91|407.47|405.07|407.47|405.07|407.31|404.91|0
1650632730000|2022-04-22 13:05:30|407.31|404.91|407.47|405.07|407.47|405.07|407.31|404.91|0
1650632740000|2022-04-22 13:05:40|407.31|404.91|407.01|404.61|407.31|404.91|407.01|404.61|0
1650632750000|2022-04-22 13:05:50|407.16|404.76|407.01|404.61|407.16|404.76|407.01|404.61|0
1650632760000|2022-04-22 13:06:00|406.86|404.46|407.16|404.76|407.16|404.76|406.86|404.46|0
1650632770000|2022-04-22 13:06:10|407.01|404.61|407.16|404.76|407.16|404.76|407.01|404.61|0
1650632780000|2022-04-22 13:06:20|407.31|404.91|407.16|404.76|407.31|404.91|407.16|404.76|0
1650632800000|2022-04-22 13:06:40|407.31|404.91|407.47|405.07|407.47|405.07|407.31|404.91|0
1650632810000|2022-04-22 13:06:50|407.31|404.91|407.31|404.91|407.31|404.91|407.31|404.91|0
1650632820000|2022-04-22 13:07:00|407.62|405.22|407.69|405.29|407.69|405.29|407.62|405.22|0
1650632830000|2022-04-22 13:07:10|407.77|405.37|407.77|405.37|407.77|405.37|407.77|405.37|0
1650632840000|2022-04-22 13:07:20|407.62|405.22|407.62|405.22|407.62|405.22|407.62|405.22|0
1650632850000|2022-04-22 13:07:30|407.47|405.07|407.16|404.76|407.47|405.07|407.01|404.61|0
1650632860000|2022-04-22 13:07:40|406.86|404.46|406.86|404.46|406.86|404.46|406.55|404.15|0
1650632870000|2022-04-22 13:07:50|407.01|404.61|406.7|404.3|407.01|404.61|406.7|404.3|0
1650632880000|2022-04-22 13:08:00|406.55|404.15|406.7|404.3|406.7|404.3|406.55|404.15|0
1650632890000|2022-04-22 13:08:10|406.55|404.15|406.86|404.46|406.86|404.46|406.55|404.15|0
1650632900000|2022-04-22 13:08:20|406.7|404.3|406.7|404.3|406.7|404.3|406.7|404.3|0
1650632910000|2022-04-22 13:08:30|406.86|404.46|406.55|404.15|406.86|404.46|406.55|404.15|0
1650632920000|2022-04-22 13:08:40|406.4|404|405.94|403.54|406.4|404|405.94|403.54|0
1650632930000|2022-04-22 13:08:50|405.79|403.39|405.64|403.24|405.79|403.39|405.64|403.24|0
1650632940000|2022-04-22 13:09:00|405.33|402.93|404.88|402.48|405.49|403.09|404.88|402.48|0
1650632950000|2022-04-22 13:09:10|404.73|402.33|404.57|402.17|404.73|402.33|404.57|402.17|0
1650632960000|2022-04-22 13:09:20|404.42|402.02|404.27|401.87|404.42|402.02|404.12|401.72|0
1650632970000|2022-04-22 13:09:30|404.12|401.72|404.27|401.87|404.42|402.02|404.12|401.72|0
1650632980000|2022-04-22 13:09:40|404.42|402.02|404.27|401.87|404.42|402.02|404.12|401.72|0
1650632990000|2022-04-22 13:09:50|404.42|402.02|404.73|402.33|404.73|402.33|404.42|402.02|0
1650633000000|2022-04-22 13:10:00|404.88|402.48|404.88|402.48|404.88|402.48|404.88|402.48|0
1650633010000|2022-04-22 13:10:10|405.03|402.63|405.18|402.78|405.18|402.78|405.03|402.63|0
1650633020000|2022-04-22 13:10:20|405.33|402.93|405.18|402.78|405.33|402.93|405.18|402.78|0
1650633030000|2022-04-22 13:10:30|405.03|402.63|405.18|402.78|405.18|402.78|405.03|402.63|0
1650633040000|2022-04-22 13:10:40|405.33|402.93|404.88|402.48|405.33|402.93|404.88|402.48|0
1650633050000|2022-04-22 13:10:50|404.42|402.02|404.57|402.17|404.57|402.17|404.42|402.02|0
1650633060000|2022-04-22 13:11:00|404.42|402.02|404.27|401.87|404.42|402.02|404.27|401.87|0
1650633070000|2022-04-22 13:11:10|404.42|402.02|404.42|402.02|404.42|402.02|404.42|402.02|0
1650633080000|2022-04-22 13:11:20|404.57|402.17|404.42|402.02|404.57|402.17|404.42|402.02|0
1650633090000|2022-04-22 13:11:30|404.27|401.87|404.27|401.87|404.27|401.87|404.27|401.87|0
1650633100000|2022-04-22 13:11:40|404.42|402.02|404.42|402.02|404.72|402.32|404.42|402.02|0
1650633110000|2022-04-22 13:11:50|404.57|402.17|404.42|402.02|404.57|402.17|404.42|402.02|0
1650633120000|2022-04-22 13:12:00|404.27|401.87|403.97|401.57|404.27|401.87|403.81|401.41|0
1650633130000|2022-04-22 13:12:10|403.81|401.41|403.66|401.26|403.97|401.57|403.66|401.26|0
1650633140000|2022-04-22 13:12:20|403.81|401.41|403.81|401.41|403.81|401.41|403.81|401.41|0
1650633150000|2022-04-22 13:12:30|403.66|401.26|403.51|401.11|403.81|401.41|403.51|401.11|0
1650633170000|2022-04-22 13:12:50|403.66|401.26|403.66|401.26|403.81|401.41|403.66|401.26|0
1650633180000|2022-04-22 13:13:00|403.81|401.41|403.81|401.41|403.96|401.56|403.81|401.41|0
1650633190000|2022-04-22 13:13:10|403.66|401.26|403.96|401.56|403.96|401.56|403.66|401.26|0
1650633210000|2022-04-22 13:13:30|404.12|401.72|404.12|401.72|404.12|401.72|403.96|401.56|0
1650633230000|2022-04-22 13:13:50|403.96|401.56|403.81|401.41|403.96|401.56|403.81|401.41|0
1650633240000|2022-04-22 13:14:00|403.96|401.56|404.12|401.72|404.12|401.72|403.81|401.41|0
1650633250000|2022-04-22 13:14:10|403.96|401.56|403.96|401.56|404.12|401.72|403.96|401.56|0
1650633260000|2022-04-22 13:14:20|403.81|401.41|403.81|401.41|403.81|401.41|403.81|401.41|0
1650633270000|2022-04-22 13:14:30|403.96|401.56|403.96|401.56|403.96|401.56|403.96|401.56|0
1650633280000|2022-04-22 13:14:40|403.81|401.41|403.81|401.41|403.81|401.41|403.81|401.41|0
1650633290000|2022-04-22 13:14:50|403.96|401.56|403.96|401.56|403.96|401.56|403.81|401.41|0
1650633310000|2022-04-22 13:15:10|404.27|401.87|404.42|402.02|404.42|402.02|404.27|401.87|0
1650633320000|2022-04-22 13:15:20|404.57|402.17|404.72|402.32|404.72|402.32|404.57|402.17|0
1650633330000|2022-04-22 13:15:30|404.57|402.17|404.72|402.32|404.72|402.32|404.57|402.17|0
1650633340000|2022-04-22 13:15:40|405.03|402.63|405.03|402.63|405.03|402.63|405.03|402.63|0
1650633350000|2022-04-22 13:15:50|405.18|402.78|405.18|402.78|405.18|402.78|405.18|402.78|0
1650633360000|2022-04-22 13:16:00|405.03|402.63|405.03|402.63|405.03|402.63|405.03|402.63|0
1650633370000|2022-04-22 13:16:10|405.18|402.78|404.87|402.47|405.18|402.78|404.87|402.47|0
1650633380000|2022-04-22 13:16:20|404.57|402.17|404.57|402.17|404.57|402.17|404.42|402.02|0
1650633390000|2022-04-22 13:16:30|404.42|402.02|404.42|402.02|404.57|402.17|404.42|402.02|0
1650633400000|2022-04-22 13:16:40|404.27|401.87|404.27|401.87|404.42|402.02|404.27|401.87|0
1650633410000|2022-04-22 13:16:50|404.11|401.71|403.81|401.41|404.11|401.71|403.81|401.41|0
1650633420000|2022-04-22 13:17:00|403.51|401.11|403.36|400.96|403.66|401.26|403.36|400.96|0
1650633430000|2022-04-22 13:17:10|403.51|401.11|403.36|400.96|403.51|401.11|403.36|400.96|0
1650633440000|2022-04-22 13:17:20|403.2|400.8|402.97|400.57|403.2|400.8|402.97|400.57|0
1650633450000|2022-04-22 13:17:30|403.05|400.65|403.2|400.8|403.2|400.8|403.05|400.65|0
1650633460000|2022-04-22 13:17:40|403.28|400.88|403.05|400.65|403.28|400.88|403.05|400.65|0
1650633470000|2022-04-22 13:17:50|402.9|400.5|403.2|400.8|403.2|400.8|402.9|400.5|0
1650633480000|2022-04-22 13:18:00|403.51|401.11|403.51|401.11|403.51|401.11|403.51|401.11|0
1650633490000|2022-04-22 13:18:10|403.36|400.96|403.2|400.8|403.36|400.96|403.2|400.8|0
1650633500000|2022-04-22 13:18:20|403.05|400.65|403.2|400.8|403.2|400.8|403.05|400.65|0
1650633510000|2022-04-22 13:18:30|403.05|400.65|402.45|400.05|403.05|400.65|402.45|400.05|0
1650633520000|2022-04-22 13:18:40|402.29|399.89|402.75|400.35|402.75|400.35|402.29|399.89|0
1650633530000|2022-04-22 13:18:50|402.6|400.2|402.6|400.2|402.75|400.35|402.6|400.2|0
1650633540000|2022-04-22 13:19:00|402.52|400.12|402.6|400.2|402.6|400.2|402.45|400.05|0
1650633550000|2022-04-22 13:19:10|402.29|399.89|402.75|400.35|402.75|400.35|402.29|399.89|0
1650633560000|2022-04-22 13:19:20|402.6|400.2|402.45|400.05|402.75|400.35|402.45|400.05|0
1650633570000|2022-04-22 13:19:30|402.6|400.2|402.45|400.05|402.6|400.2|402.45|400.05|0
1650633580000|2022-04-22 13:19:40|402.6|400.2|402.75|400.35|402.75|400.35|402.6|400.2|0
1650633600000|2022-04-22 13:20:00|402.82|400.42|403.2|400.8|403.2|400.8|402.75|400.35|0
1650633610000|2022-04-22 13:20:10|403.05|400.65|403.2|400.8|403.2|400.8|403.05|400.65|0
1650633620000|2022-04-22 13:20:20|403.35|400.95|403.51|401.11|403.51|401.11|403.35|400.95|0
1650633630000|2022-04-22 13:20:30|403.66|401.26|403.66|401.26|403.66|401.26|403.51|401.11|0
1650633640000|2022-04-22 13:20:40|403.96|401.56|403.96|401.56|403.96|401.56|403.96|401.56|0
1650633650000|2022-04-22 13:20:50|403.81|401.41|403.66|401.26|403.81|401.41|403.66|401.26|0
1650633660000|2022-04-22 13:21:00|403.51|401.11|403.2|400.8|403.51|401.11|403.2|400.8|0
1650633670000|2022-04-22 13:21:10|403.05|400.65|403.51|401.11|403.51|401.11|403.05|400.65|0
1650633680000|2022-04-22 13:21:20|403.2|400.8|403.2|400.8|403.2|400.8|403.05|400.65|0
1650633690000|2022-04-22 13:21:30|403.05|400.65|402.9|400.5|403.05|400.65|402.75|400.35|0
1650633700000|2022-04-22 13:21:40|403.2|400.8|403.12|400.72|403.2|400.8|403.05|400.65|0
1650633710000|2022-04-22 13:21:50|403.05|400.65|403.2|400.8|403.2|400.8|403.05|400.65|0
1650633720000|2022-04-22 13:22:00|403.28|400.88|403.35|400.95|403.35|400.95|403.28|400.88|0
1650633730000|2022-04-22 13:22:10|403.2|400.8|403.2|400.8|403.2|400.8|403.2|400.8|0
1650633740000|2022-04-22 13:22:20|403.35|400.95|403.51|401.11|403.51|401.11|403.35|400.95|0
1650633760000|2022-04-22 13:22:40|403.35|400.95|403.51|401.11|403.51|401.11|403.35|400.95|0
1650633770000|2022-04-22 13:22:50|403.81|401.41|404.11|401.71|404.11|401.71|403.66|401.26|0
1650633780000|2022-04-22 13:23:00|403.81|401.41|404.11|401.71|404.11|401.71|403.81|401.41|0
1650633790000|2022-04-22 13:23:10|404.26|401.86|405.02|402.62|405.18|402.78|404.26|401.86|0
1650633800000|2022-04-22 13:23:20|404.87|402.47|404.87|402.47|404.87|402.47|404.72|402.32|0
1650633810000|2022-04-22 13:23:30|405.02|402.62|404.87|402.47|405.02|402.62|404.87|402.47|0
1650633820000|2022-04-22 13:23:40|405.02|402.62|405.17|402.77|405.17|402.77|405.02|402.62|0
1650633830000|2022-04-22 13:23:50|405.02|402.62|404.87|402.47|405.02|402.62|404.87|402.47|0
1650633840000|2022-04-22 13:24:00|405.02|402.62|405.17|402.77|405.17|402.77|405.02|402.62|0
1650633850000|2022-04-22 13:24:10|405.33|402.93|405.48|403.08|405.48|403.08|405.33|402.93|0
1650633860000|2022-04-22 13:24:20|405.63|403.23|405.63|403.23|405.78|403.38|405.63|403.23|0
1650633880000|2022-04-22 13:24:40|405.48|403.08|405.1|402.7|405.48|403.08|405.02|402.62|0
1650633890000|2022-04-22 13:24:50|405.25|402.85|405.33|402.93|405.33|402.93|405.17|402.77|0
1650633900000|2022-04-22 13:25:00|405.48|403.08|405.17|402.77|405.48|403.08|405.17|402.77|0
1650633910000|2022-04-22 13:25:10|405.48|403.08|405.48|403.08|405.63|403.23|405.48|403.08|0
1650633930000|2022-04-22 13:25:30|405.4|403|405.48|403.08|405.48|403.08|405.4|403|0
1650633940000|2022-04-22 13:25:40|405.33|402.93|405.33|402.93|405.63|403.23|405.33|402.93|0
1650633950000|2022-04-22 13:25:50|405.25|402.85|405.33|402.93|405.33|402.93|405.17|402.77|0
1650633960000|2022-04-22 13:26:00|405.17|402.77|405.33|402.93|405.33|402.93|405.17|402.77|0
1650633970000|2022-04-22 13:26:10|405.17|402.77|405.02|402.62|405.17|402.77|405.02|402.62|0
1650633980000|2022-04-22 13:26:20|405.17|402.77|405.02|402.62|405.17|402.77|404.87|402.47|0
1650633990000|2022-04-22 13:26:30|405.17|402.77|405.17|402.77|405.17|402.77|405.17|402.77|0
1650634000000|2022-04-22 13:26:40|405.33|402.93|405.17|402.77|405.33|402.93|405.17|402.77|0
1650634010000|2022-04-22 13:26:50|405.09|402.69|405.17|402.77|405.17|402.77|405.09|402.69|0
1650634020000|2022-04-22 13:27:00|404.57|402.17|405.02|402.62|405.02|402.62|404.57|402.17|0
1650634030000|2022-04-22 13:27:10|405.17|402.77|405.63|403.23|405.63|403.23|405.17|402.77|0
1650634040000|2022-04-22 13:27:20|405.78|403.38|406.09|403.69|406.09|403.69|405.78|403.38|0
1650634050000|2022-04-22 13:27:30|405.78|403.38|405.78|403.38|405.78|403.38|405.78|403.38|0
1650634060000|2022-04-22 13:27:40|405.93|403.53|405.93|403.53|405.93|403.53|405.93|403.53|0
1650634070000|2022-04-22 13:27:50|406.09|403.69|406.24|403.84|406.24|403.84|406.09|403.69|0
1650634080000|2022-04-22 13:28:00|406.39|403.99|405.93|403.53|406.39|403.99|405.93|403.53|0
1650634090000|2022-04-22 13:28:10|405.78|403.38|405.93|403.53|405.93|403.53|405.78|403.38|0
1650634100000|2022-04-22 13:28:20|406.09|403.69|406.09|403.69|406.09|403.69|406.09|403.69|0
1650634110000|2022-04-22 13:28:30|405.93|403.53|406.24|403.84|406.24|403.84|405.93|403.53|0
1650634120000|2022-04-22 13:28:40|406.09|403.69|405.93|403.53|406.09|403.69|405.93|403.53|0
1650634130000|2022-04-22 13:28:50|406.08|403.68|406.08|403.68|406.08|403.68|406.08|403.68|0
1650634140000|2022-04-22 13:29:00|405.78|403.38|405.78|403.38|405.93|403.53|405.78|403.38|0
1650634150000|2022-04-22 13:29:10|405.63|403.23|405.78|403.38|405.78|403.38|405.63|403.23|0
1650634160000|2022-04-22 13:29:20|405.93|403.53|406.24|403.84|406.24|403.84|405.93|403.53|0
1650634170000|2022-04-22 13:29:30|406.08|403.68|405.93|403.53|406.08|403.68|405.93|403.53|0
1650634180000|2022-04-22 13:29:40|405.78|403.38|405.4|403|405.78|403.38|405.4|403|0
1650634190000|2022-04-22 13:29:50|405.63|403.23|405.32|402.92|405.63|403.23|405.32|402.92|0
1650634200000|2022-04-22 13:30:00|405.17|402.77|404.72|402.32|405.17|402.77|404.72|402.32|0
1650634210000|2022-04-22 13:30:10|404.41|402.01|403.5|401.1|404.41|402.01|403.5|401.1|0
1650634220000|2022-04-22 13:30:20|403.05|400.65|402.74|400.34|403.2|400.8|402.44|400.04|0
1650634230000|2022-04-22 13:30:30|402.29|399.89|403.05|400.65|403.05|400.65|402.14|399.74|0
1650634240000|2022-04-22 13:30:40|403.81|401.41|403.05|400.65|403.96|401.56|403.05|400.65|0
1650634250000|2022-04-22 13:30:50|402.74|400.34|402.74|400.34|402.74|400.34|402.44|400.04|0
1650634260000|2022-04-22 13:31:00|403.65|401.25|402.89|400.49|403.8|401.4|402.89|400.49|0
1650634270000|2022-04-22 13:31:10|403.05|400.65|403.96|401.56|403.96|401.56|402.74|400.34|0
1650634280000|2022-04-22 13:31:20|403.65|401.25|404.26|401.86|404.26|401.86|403.65|401.25|0
1650634290000|2022-04-22 13:31:30|403.8|401.4|404.87|402.47|404.87|402.47|403.8|401.4|0
1650634300000|2022-04-22 13:31:40|403.8|401.4|403.35|400.95|403.8|401.4|403.35|400.95|0
1650634310000|2022-04-22 13:31:50|402.89|400.49|403.65|401.25|403.65|401.25|402.89|400.49|0
1650634320000|2022-04-22 13:32:00|404.56|402.16|404.33|401.93|404.56|402.16|404.26|401.86|0
1650634330000|2022-04-22 13:32:10|404.72|402.32|403.5|401.1|404.72|402.32|403.5|401.1|0
1650634340000|2022-04-22 13:32:20|403.65|401.25|403.35|400.95|403.65|401.25|403.05|400.65|0
1650634350000|2022-04-22 13:32:30|403.2|400.8|403.65|401.25|403.65|401.25|403.05|400.65|0
1650634360000|2022-04-22 13:32:40|405.32|402.92|404.56|402.16|405.32|402.92|404.56|402.16|0
1650634370000|2022-04-22 13:32:50|404.11|401.71|403.05|400.65|404.11|401.71|403.05|400.65|0
1650634380000|2022-04-22 13:33:00|403.65|401.25|404.56|402.16|404.71|402.31|403.65|401.25|0
1650634390000|2022-04-22 13:33:10|405.63|403.23|405.78|403.38|405.78|403.38|405.09|402.69|0
1650634400000|2022-04-22 13:33:20|405.93|403.53|406.08|403.68|406.08|403.68|405.17|402.77|0
1650634410000|2022-04-22 13:33:30|405.93|403.53|405.78|403.38|405.93|403.53|405.78|403.38|0
1650634420000|2022-04-22 13:33:40|405.93|403.53|405.93|403.53|406.08|403.68|405.93|403.53|0
1650634430000|2022-04-22 13:33:50|406.39|403.99|406.08|403.68|406.39|403.99|405.78|403.38|0
1650634440000|2022-04-22 13:34:00|406.69|404.29|406.84|404.44|407|404.6|406.54|404.14|0
1650634450000|2022-04-22 13:34:10|405.78|403.38|405.32|402.92|405.93|403.53|405.32|402.92|0
1650634460000|2022-04-22 13:34:20|405.17|402.77|404.56|402.16|405.32|402.92|404.41|402.01|0
1650634470000|2022-04-22 13:34:30|404.11|401.71|404.11|401.71|404.11|401.71|403.95|401.55|0
1650634480000|2022-04-22 13:34:40|404.79|402.39|404.87|402.47|404.87|402.47|404.56|402.16|0
1650634490000|2022-04-22 13:34:50|404.11|401.71|404.11|401.71|404.11|401.71|403.8|401.4|0
1650634500000|2022-04-22 13:35:00|401.68|399.28|401.83|399.43|401.98|399.58|401.68|399.28|0
1650634510000|2022-04-22 13:35:10|402.29|399.89|401.23|398.83|402.29|399.89|401.23|398.83|0
1650634520000|2022-04-22 13:35:20|400.77|398.37|400.93|398.53|400.93|398.53|400.17|397.77|0
1650634530000|2022-04-22 13:35:30|400.62|398.22|400.02|397.62|400.62|398.22|400.02|397.62|0
1650634540000|2022-04-22 13:35:40|400.17|397.77|400.02|397.62|400.17|397.77|400.02|397.62|0
1650634550000|2022-04-22 13:35:50|399.87|397.47|399.57|397.17|400.17|397.77|399.57|397.17|0
1650634560000|2022-04-22 13:36:00|399.11|396.71|399.57|397.17|399.57|397.17|398.88|396.48|0
1650634620000|2022-04-22 13:37:00|403.35|400.95|403.65|401.25|403.65|401.25|403.35|400.95|0
1650634630000|2022-04-22 13:37:10|402.29|399.89|402.74|400.34|403.04|400.64|402.06|399.66|0
1650634640000|2022-04-22 13:37:20|402.29|399.89|403.35|400.95|403.35|400.95|402.13|399.73|0
1650634650000|2022-04-22 13:37:30|402.13|399.73|400.02|397.62|402.13|399.73|400.02|397.62|0
1650634660000|2022-04-22 13:37:40|399.87|397.47|400.17|397.77|400.47|398.07|399.87|397.47|0
1650634670000|2022-04-22 13:37:50|400.62|398.22|400.02|397.62|400.62|398.22|400.02|397.62|0
1650634680000|2022-04-22 13:38:00|399.41|397.01|400.62|398.22|400.62|398.22|399.41|397.01|0
1650634690000|2022-04-22 13:38:10|400.39|397.99|400.17|397.77|400.62|398.22|400.17|397.77|0
1650634700000|2022-04-22 13:38:20|399.56|397.16|399.49|397.09|399.56|397.16|399.49|397.09|0
1650634710000|2022-04-22 13:38:30|399.79|397.39|398.96|396.56|399.79|397.39|398.66|396.26|0
1650634720000|2022-04-22 13:38:40|398.81|396.41|398.66|396.26|398.81|396.41|398.36|395.96|0
1650634730000|2022-04-22 13:38:50|398.36|395.96|399.33|396.93|399.33|396.93|398.36|395.96|0
1650634740000|2022-04-22 13:39:00|400.02|397.62|400.47|398.07|401.07|398.67|400.02|397.62|0
1650634750000|2022-04-22 13:39:10|400.02|397.62|398.81|396.41|400.02|397.62|398.81|396.41|0
1650634760000|2022-04-22 13:39:20|398.96|396.56|397.76|395.36|398.96|396.56|397.76|395.36|0
1650634770000|2022-04-22 13:39:30|397.3|394.9|395.35|392.95|397.3|394.9|395.35|392.95|0
1650634780000|2022-04-22 13:39:40|395.65|393.25|395.95|393.55|395.95|393.55|395.5|393.1|0
1650634790000|2022-04-22 13:39:50|395.8|393.4|395.27|392.87|395.8|393.4|395.2|392.8|0
1650634800000|2022-04-22 13:40:00|394.9|392.5|394.3|391.9|394.9|392.5|394.3|391.9|0
1650634810000|2022-04-22 13:40:10|395.05|392.65|394.45|392.05|395.8|393.4|394.45|392.05|0
1650634820000|2022-04-22 13:40:20|394.6|392.2|394|391.6|394.6|392.2|393.85|391.45|0
1650634830000|2022-04-22 13:40:30|394.15|391.75|393.85|391.45|394.3|391.9|393.85|391.45|0
1650634840000|2022-04-22 13:40:40|394|391.6|393.85|391.45|394.15|391.75|393.62|391.22|0
1650634850000|2022-04-22 13:40:50|394|391.6|393.25|390.85|394|391.6|393.25|390.85|0
1650634860000|2022-04-22 13:41:00|392.95|390.55|393.25|390.85|393.4|391|392.95|390.55|0
1650634870000|2022-04-22 13:41:10|393.55|391.15|392.65|390.25|393.55|391.15|392.65|390.25|0
1650634880000|2022-04-22 13:41:20|392.5|390.1|393.02|390.62|393.25|390.85|392.5|390.1|0
1650634890000|2022-04-22 13:41:30|392.72|390.32|392.13|389.73|392.72|390.32|392.13|389.73|0
1650634900000|2022-04-22 13:41:40|392.35|389.95|392.95|390.55|393.85|391.45|392.35|389.95|0
1650634910000|2022-04-22 13:41:50|393.1|390.7|393.4|391|394|391.6|393.1|390.7|0
1650634920000|2022-04-22 13:42:00|393.77|391.37|393.32|390.92|393.77|391.37|393.32|390.92|0
1650634930000|2022-04-22 13:42:10|392.8|390.4|394.15|391.75|394.15|391.75|392.8|390.4|0
1650634940000|2022-04-22 13:42:20|393.77|391.37|393.85|391.45|394.15|391.75|393.77|391.37|0
1650634950000|2022-04-22 13:42:30|394|391.6|394.15|391.75|394.15|391.75|393.85|391.45|0
1650634960000|2022-04-22 13:42:40|394.3|391.9|392.35|389.95|394.3|391.9|392.35|389.95|0
1650634970000|2022-04-22 13:42:50|393.1|390.7|392.5|390.1|393.1|390.7|392.5|390.1|0
1650634980000|2022-04-22 13:43:00|392.65|390.25|392.2|389.8|392.65|390.25|392.2|389.8|0
1650634990000|2022-04-22 13:43:10|392.27|389.87|392.2|389.8|392.27|389.87|392.2|389.8|0
1650635000000|2022-04-22 13:43:20|390.86|388.46|391.16|388.76|391.31|388.91|390.86|388.46|0
1650635010000|2022-04-22 13:43:30|391.01|388.61|390.71|388.31|391.01|388.61|390.71|388.31|0
1650635020000|2022-04-22 13:43:40|390.41|388.01|390.26|387.86|390.41|388.01|389.96|387.56|0
1650635030000|2022-04-22 13:43:50|390.86|388.46|389.52|387.12|390.86|388.46|389.37|386.97|0
1650635040000|2022-04-22 13:44:00|389.81|387.41|389.07|386.67|389.81|387.41|389.07|386.67|0
1650635050000|2022-04-22 13:44:10|388.03|385.63|387.73|385.33|388.03|385.63|387.73|385.33|0
1650635060000|2022-04-22 13:44:20|387.28|384.88|387.28|384.88|387.5|385.1|387.28|384.88|0
1650635070000|2022-04-22 13:44:30|387.14|384.74|388.32|385.92|388.47|386.07|387.14|384.74|0
1650635080000|2022-04-22 13:44:40|388.77|386.37|390.67|388.27|390.67|388.27|388.47|386.07|0
1650635090000|2022-04-22 13:44:50|390.82|388.42|390.14|387.74|390.82|388.42|385.89|383.49|0
1650635100000|2022-04-22 13:45:00|388.95|386.55|389.1|386.7|389.54|387.14|388.95|386.55|0
1650635110000|2022-04-22 13:45:10|389.25|386.85|391.33|388.93|392.37|389.97|389.25|386.85|0
1650635120000|2022-04-22 13:45:20|391.1|388.7|391.48|389.08|391.7|389.3|391.1|388.7|0
1650635130000|2022-04-22 13:45:30|391.78|389.38|392.37|389.97|392.67|390.27|391.78|389.38|0
1650635140000|2022-04-22 13:45:40|392.82|390.42|393.42|391.02|393.42|391.02|392.44|390.04|0
1650635150000|2022-04-22 13:45:50|393.72|391.32|392.67|390.27|394.02|391.62|392.67|390.27|0
1650635160000|2022-04-22 13:46:00|392.07|389.67|391.03|388.63|392.07|389.67|391.03|388.63|0
1650635170000|2022-04-22 13:46:10|389.84|387.44|386.48|384.08|389.99|387.59|385.96|383.56|0
1650635180000|2022-04-22 13:46:20|386.41|384.01|389.66|387.26|389.66|387.26|386.41|384.01|0
1650635190000|2022-04-22 13:46:30|389.96|387.56|389.51|387.11|390.11|387.71|389.51|387.11|0
1650635200000|2022-04-22 13:46:40|389.81|387.41|391.01|388.61|391.01|388.61|389.81|387.41|0
1650635210000|2022-04-22 13:46:50|391.6|389.2|393.02|390.62|393.02|390.62|391.6|389.2|0
1650635270000|2022-04-22 13:47:50|391.15|388.75|390.56|388.16|391.15|388.75|390.56|388.16|0
1650635280000|2022-04-22 13:48:00|390.41|388.01|391.15|388.75|391.15|388.75|390.33|387.93|0
1650635290000|2022-04-22 13:48:10|390.86|388.46|390.71|388.31|390.86|388.46|390.41|388.01|0
1650635300000|2022-04-22 13:48:20|391.3|388.9|392.35|389.95|392.35|389.95|390.86|388.46|0
1650635310000|2022-04-22 13:48:30|392.8|390.4|393.1|390.7|393.1|390.7|392.35|389.95|0
1650635320000|2022-04-22 13:48:40|393.02|390.62|391.6|389.2|393.02|390.62|391.6|389.2|0
1650635330000|2022-04-22 13:48:50|391.82|389.42|391.3|388.9|391.82|389.42|391|388.6|0
1650635340000|2022-04-22 13:49:00|391|388.6|391|388.6|391|388.6|391|388.6|0
1650635350000|2022-04-22 13:49:10|391.3|388.9|391.45|389.05|391.45|389.05|391|388.6|0
1650635360000|2022-04-22 13:49:20|391|388.6|391.9|389.5|391.9|389.5|391|388.6|0
1650635370000|2022-04-22 13:49:30|391.75|389.35|392.8|390.4|392.8|390.4|391.75|389.35|0
1650635380000|2022-04-22 13:49:40|393.4|391|393.25|390.85|393.55|391.15|392.65|390.25|0
1650635390000|2022-04-22 13:49:50|392.8|390.4|394|391.6|394|391.6|392.8|390.4|0
1650635460000|2022-04-22 13:51:00|394.74|392.34|393.4|391|394.74|392.34|393.4|391|0
1650635470000|2022-04-22 13:51:10|393.84|391.44|392.95|390.55|393.84|391.44|392.95|390.55|0
1650635480000|2022-04-22 13:51:20|393.4|391|393.1|390.7|393.4|391|393.1|390.7|0
1650635490000|2022-04-22 13:51:30|392.87|390.47|392.8|390.4|392.95|390.55|392.8|390.4|0
1650635500000|2022-04-22 13:51:40|392.95|390.55|393.84|391.44|393.84|391.44|392.95|390.55|0
1650635510000|2022-04-22 13:51:50|395.19|392.79|395.79|393.39|395.79|393.39|395.19|392.79|0
1650635520000|2022-04-22 13:52:00|397.45|395.05|396.55|394.15|397.45|395.05|396.55|394.15|0
1650635530000|2022-04-22 13:52:10|396.85|394.45|398.2|395.8|398.2|395.8|396.7|394.3|0
1650635540000|2022-04-22 13:52:20|397.6|395.2|398.2|395.8|398.65|396.25|397.6|395.2|0
1650635550000|2022-04-22 13:52:30|398.42|396.02|396.7|394.3|398.42|396.02|396.7|394.3|0
1650635560000|2022-04-22 13:52:40|397.45|395.05|396.55|394.15|397.45|395.05|396.55|394.15|0
1650635570000|2022-04-22 13:52:50|397.15|394.75|396.85|394.45|397.15|394.75|396.85|394.45|0
1650635580000|2022-04-22 13:53:00|394.42|392.02|395.33|392.93|395.33|392.93|394.42|392.02|0
1650635590000|2022-04-22 13:53:10|394.88|392.48|394.73|392.33|394.88|392.48|394.05|391.65|0
1650635600000|2022-04-22 13:53:20|394.8|392.4|393.68|391.28|394.88|392.48|393.68|391.28|0
1650635610000|2022-04-22 13:53:30|393.83|391.43|393.08|390.68|393.83|391.43|393.08|390.68|0
1650635620000|2022-04-22 13:53:40|392.78|390.38|393.08|390.68|393.08|390.68|392.78|390.38|0
1650635630000|2022-04-22 13:53:50|392.93|390.53|393.23|390.83|393.38|390.98|392.93|390.53|0
1650635640000|2022-04-22 13:54:00|394.13|391.73|393.9|391.5|394.13|391.73|393.38|390.98|0
1650635700000|2022-04-22 13:55:00|393.38|390.98|393.38|390.98|393.38|390.98|393.38|390.98|0
1650635710000|2022-04-22 13:55:10|393.15|390.75|393.53|391.13|393.6|391.2|393.15|390.75|0
1650635720000|2022-04-22 13:55:20|394.43|392.03|392.93|390.53|394.43|392.03|392.93|390.53|0
1650635730000|2022-04-22 13:55:30|393.08|390.68|393.08|390.68|393.23|390.83|393.08|390.68|0
1650635740000|2022-04-22 13:55:40|392.93|390.53|392.03|389.63|392.93|390.53|391.88|389.48|0
1650635750000|2022-04-22 13:55:50|392.48|390.08|391.58|389.18|392.48|390.08|391.58|389.18|0
1650635760000|2022-04-22 13:56:00|392.33|389.93|390.83|388.43|392.33|389.93|390.83|388.43|0
1650635770000|2022-04-22 13:56:10|390.98|388.58|389.93|387.53|390.98|388.58|389.93|387.53|0
1650635780000|2022-04-22 13:56:20|390.38|387.98|389.34|386.94|390.38|387.98|389.34|386.94|0
1650635790000|2022-04-22 13:56:30|389.04|386.64|389.48|387.08|389.48|387.08|389.04|386.64|0
1650635800000|2022-04-22 13:56:40|389.34|386.94|390.23|387.83|390.23|387.83|389.34|386.94|0
1650635810000|2022-04-22 13:56:50|389.93|387.53|389.19|386.79|389.93|387.53|389.19|386.79|0
1650635820000|2022-04-22 13:57:00|389.71|387.31|391.45|389.05|391.45|389.05|389.63|387.23|0
1650635830000|2022-04-22 13:57:10|391.9|389.5|392.58|390.18|392.58|390.18|391.75|389.35|0
1650635840000|2022-04-22 13:57:20|392.43|390.03|392.28|389.88|392.58|390.18|392.28|389.88|0
1650635850000|2022-04-22 13:57:30|392.13|389.73|392.13|389.73|392.65|390.25|392.13|389.73|0
1650635860000|2022-04-22 13:57:40|391.68|389.28|391.68|389.28|391.68|389.28|391.39|388.99|0
1650635870000|2022-04-22 13:57:50|392.58|390.18|392.13|389.73|392.58|390.18|392.13|389.73|0
1650635880000|2022-04-22 13:58:00|392.88|390.48|392.73|390.33|392.88|390.48|392.28|389.88|0
1650635890000|2022-04-22 13:58:10|392.43|390.03|391.61|389.21|392.43|390.03|391.61|389.21|0
1650635900000|2022-04-22 13:58:20|391.98|389.58|391.68|389.28|392.43|390.03|391.68|389.28|0
1650635910000|2022-04-22 13:58:30|391.83|389.43|392.13|389.73|392.28|389.88|391.83|389.43|0
1650635920000|2022-04-22 13:58:40|391.39|388.99|391.83|389.43|391.83|389.43|390.94|388.54|0
1650635930000|2022-04-22 13:58:50|391.76|389.36|390.49|388.09|391.83|389.43|390.49|388.09|0
1650635940000|2022-04-22 13:59:00|390.64|388.24|390.49|388.09|390.79|388.39|390.49|388.09|0
1650635950000|2022-04-22 13:59:10|389.6|387.2|389.45|387.05|389.6|387.2|389.45|387.05|0
1650635960000|2022-04-22 13:59:20|389.15|386.75|389.86|387.46|390.16|387.76|389.15|386.75|0
1650635970000|2022-04-22 13:59:30|389.42|387.02|389.27|386.87|389.42|387.02|389.12|386.72|0
1650635980000|2022-04-22 13:59:40|389.34|386.94|389.57|387.17|389.57|387.17|389.34|386.94|0
1650635990000|2022-04-22 13:59:50|389.34|386.94|389.57|387.17|389.71|387.31|389.34|386.94|0
1650636000000|2022-04-22 14:00:00|390.31|387.91|388.89|386.49|390.31|387.91|388.82|386.42|0
1650636010000|2022-04-22 14:00:10|389.42|387.02|389.42|387.02|389.42|387.02|389.42|387.02|0
1650636060000|2022-04-22 14:01:00|394.79|392.39|395.54|393.14|395.84|393.44|394.79|392.39|0
1650636070000|2022-04-22 14:01:10|395.39|392.99|396.9|394.5|396.9|394.5|395.39|392.99|0
1650636080000|2022-04-22 14:01:20|396.3|393.9|395.84|393.44|396.75|394.35|395.84|393.44|0
1650636090000|2022-04-22 14:01:30|395.09|392.69|395.09|392.69|395.09|392.69|395.09|392.69|0
1650636100000|2022-04-22 14:01:40|394.87|392.47|395.09|392.69|395.39|392.99|394.87|392.47|0
1650636110000|2022-04-22 14:01:50|395.24|392.84|394.79|392.39|395.39|392.99|394.79|392.39|0
1650636120000|2022-04-22 14:02:00|394.64|392.24|392.55|390.15|394.64|392.24|392.25|389.85|0
1650636130000|2022-04-22 14:02:10|392.7|390.3|393|390.6|393|390.6|392.7|390.3|0
1650636140000|2022-04-22 14:02:20|392.55|390.15|390.91|388.51|392.55|390.15|390.46|388.06|0
1650636150000|2022-04-22 14:02:30|391.06|388.66|391.65|389.25|391.65|389.25|391.06|388.66|0
1650636160000|2022-04-22 14:02:40|391.28|388.88|390.46|388.06|391.28|388.88|390.46|388.06|0
1650636170000|2022-04-22 14:02:50|391.2|388.8|391.2|388.8|391.8|389.4|391.2|388.8|0
1650636180000|2022-04-22 14:03:00|391.65|389.25|390.91|388.51|391.65|389.25|390.91|388.51|0
1650636190000|2022-04-22 14:03:10|391.05|388.65|391.2|388.8|391.35|388.95|390.76|388.36|0
1650636200000|2022-04-22 14:03:20|391.35|388.95|391.05|388.65|391.65|389.25|391.05|388.65|0
1650636210000|2022-04-22 14:03:30|390.91|388.51|391.5|389.1|391.5|389.1|390.91|388.51|0
1650636220000|2022-04-22 14:03:40|391.65|389.25|391.35|388.95|391.65|389.25|391.05|388.65|0
1650636230000|2022-04-22 14:03:50|391.28|388.88|392.4|390|392.4|390|391.2|388.8|0
1650636240000|2022-04-22 14:04:00|391.35|388.95|391.65|389.25|391.65|389.25|391.35|388.95|0
1650636250000|2022-04-22 14:04:10|391.5|389.1|391.2|388.8|391.8|389.4|390.91|388.51|0
1650636260000|2022-04-22 14:04:20|390.76|388.36|389.71|387.31|391.65|389.25|389.71|387.31|0
1650636270000|2022-04-22 14:04:30|389.56|387.16|390.16|387.76|390.16|387.76|389.56|387.16|0
1650636280000|2022-04-22 14:04:40|390.46|388.06|390.31|387.91|390.46|388.06|390.16|387.76|0
1650636290000|2022-04-22 14:04:50|390.01|387.61|390.38|387.98|390.38|387.98|390.01|387.61|0
1650636300000|2022-04-22 14:05:00|390.76|388.36|390.31|387.91|391.13|388.73|390.31|387.91|0
1650636310000|2022-04-22 14:05:10|391.5|389.1|391.87|389.47|392.1|389.7|391.5|389.1|0
1650636320000|2022-04-22 14:05:20|391.8|389.4|392.1|389.7|392.25|389.85|391.5|389.1|0
1650636330000|2022-04-22 14:05:30|391.65|389.25|393.74|391.34|394.04|391.64|391.65|389.25|0
1650636340000|2022-04-22 14:05:40|394.71|392.31|393.59|391.19|394.71|392.31|393.59|391.19|0
1650636350000|2022-04-22 14:05:50|394.04|391.64|394.94|392.54|395.24|392.84|394.04|391.64|0
1650636360000|2022-04-22 14:06:00|395.24|392.84|395.99|393.59|395.99|393.59|395.24|392.84|0
1650636370000|2022-04-22 14:06:10|396.14|393.74|396.74|394.34|396.74|394.34|396.14|393.74|0
1650636380000|2022-04-22 14:06:20|397.5|395.1|397.65|395.25|397.95|395.55|397.5|395.1|0
1650636390000|2022-04-22 14:06:30|397.8|395.4|397.65|395.25|397.95|395.55|397.65|395.25|0
1650636400000|2022-04-22 14:06:40|397.8|395.4|397.95|395.55|397.95|395.55|397.65|395.25|0
1650636410000|2022-04-22 14:06:50|398.4|396|399.6|397.2|399.6|397.2|398.4|396|0
1650636420000|2022-04-22 14:07:00|399.76|397.36|399.15|396.75|400.06|397.66|399.15|396.75|0
1650636430000|2022-04-22 14:07:10|398.25|395.85|397.8|395.4|398.47|396.07|397.8|395.4|0
1650636440000|2022-04-22 14:07:20|397.95|395.55|397.65|395.25|398.25|395.85|397.65|395.25|0
1650636450000|2022-04-22 14:07:30|397.95|395.55|398.4|396|398.4|396|397.95|395.55|0
1650636460000|2022-04-22 14:07:40|398.1|395.7|398.25|395.85|398.25|395.85|397.65|395.25|0
1650636470000|2022-04-22 14:07:50|398.55|396.15|398.4|396|399|396.6|398.4|396|0
1650636480000|2022-04-22 14:08:00|398.25|395.85|397.95|395.55|398.25|395.85|397.95|395.55|0
1650636490000|2022-04-22 14:08:10|397.65|395.25|397.34|394.94|397.65|395.25|397.34|394.94|0
1650636550000|2022-04-22 14:09:10|396.18|393.78|396.18|393.78|396.18|393.78|396.18|393.78|0
1650636560000|2022-04-22 14:09:20|396.93|394.53|396.48|394.08|396.93|394.53|396.03|393.63|0
1650636570000|2022-04-22 14:09:30|396.63|394.23|396.78|394.38|396.78|394.38|396.63|394.23|0
1650636580000|2022-04-22 14:09:40|396.63|394.23|396.93|394.53|396.93|394.53|396.63|394.23|0
1650636590000|2022-04-22 14:09:50|397.08|394.68|396.48|394.08|397.39|394.99|396.33|393.93|0
1650636600000|2022-04-22 14:10:00|396.63|394.23|395.88|393.48|396.63|394.23|395.88|393.48|0
1650636610000|2022-04-22 14:10:10|395.43|393.03|394.68|392.28|395.43|393.03|394.53|392.13|0
1650636620000|2022-04-22 14:10:20|395.73|393.33|395.88|393.48|395.88|393.48|395.73|393.33|0
1650636630000|2022-04-22 14:10:30|393.93|391.53|393.33|390.93|393.93|391.53|393.33|390.93|0
1650636640000|2022-04-22 14:10:40|393.48|391.08|393.33|390.93|393.48|391.08|393.18|390.78|0
1650636650000|2022-04-22 14:10:50|394.53|392.13|394.23|391.83|394.53|392.13|394.23|391.83|0
1650636660000|2022-04-22 14:11:00|394.38|391.98|394.53|392.13|394.53|392.13|394.38|391.98|0
1650636670000|2022-04-22 14:11:10|394.98|392.58|395.28|392.88|395.73|393.33|394.98|392.58|0
1650636680000|2022-04-22 14:11:20|395.58|393.18|394.98|392.58|395.58|393.18|394.98|392.58|0
1650636690000|2022-04-22 14:11:30|394.6|392.2|393.78|391.38|394.6|392.2|393.78|391.38|0
1650636700000|2022-04-22 14:11:40|393.48|391.08|393.55|391.15|393.93|391.53|393.48|391.08|0
1650636710000|2022-04-22 14:11:50|393.78|391.38|392.43|390.03|393.78|391.38|392.43|390.03|0
1650636720000|2022-04-22 14:12:00|392.88|390.48|392.73|390.33|392.95|390.55|392.73|390.33|0
1650636730000|2022-04-22 14:12:10|392.88|390.48|392.88|390.48|392.88|390.48|392.28|389.88|0
1650636740000|2022-04-22 14:12:20|393.03|390.63|392.05|389.65|393.03|390.63|392.05|389.65|0
1650636750000|2022-04-22 14:12:30|392.28|389.88|391.53|389.13|392.28|389.88|391.53|389.13|0
1650636760000|2022-04-22 14:12:40|390.94|388.54|391.38|388.98|391.38|388.98|390.79|388.39|0
1650636770000|2022-04-22 14:12:50|391.24|388.84|391.53|389.13|391.53|389.13|391.09|388.69|0
1650636780000|2022-04-22 14:13:00|391.83|389.43|392.28|389.88|392.43|390.03|391.83|389.43|0
1650636790000|2022-04-22 14:13:10|391.83|389.43|391.53|389.13|391.98|389.58|391.53|389.13|0
1650636800000|2022-04-22 14:13:20|391.31|388.91|392.13|389.73|392.13|389.73|391.24|388.84|0
1650636810000|2022-04-22 14:13:30|391.83|389.43|391.23|388.83|391.83|389.43|391.23|388.83|0
1650636820000|2022-04-22 14:13:40|391.38|388.98|391.09|388.69|391.38|388.98|391.09|388.69|0
1650636830000|2022-04-22 14:13:50|391.23|388.83|390.79|388.39|391.38|388.98|390.79|388.39|0
1650636840000|2022-04-22 14:14:00|391.23|388.83|390.49|388.09|391.23|388.83|390.49|388.09|0
1650636850000|2022-04-22 14:14:10|390.64|388.24|390.19|387.79|390.64|388.24|390.19|387.79|0
1650636860000|2022-04-22 14:14:20|390.34|387.94|390.49|388.09|390.79|388.39|390.34|387.94|0
1650636870000|2022-04-22 14:14:30|390.04|387.64|390.94|388.54|390.94|388.54|390.04|387.64|0
1650636880000|2022-04-22 14:14:40|391.23|388.83|390.64|388.24|391.23|388.83|390.64|388.24|0
1650636890000|2022-04-22 14:14:50|390.34|387.94|390.94|388.54|390.94|388.54|390.34|387.94|0
1650636900000|2022-04-22 14:15:00|390.79|388.39|390.49|388.09|391.08|388.68|390.49|388.09|0
1650636910000|2022-04-22 14:15:10|390.94|388.54|390.94|388.54|390.94|388.54|390.71|388.31|0
1650636920000|2022-04-22 14:15:20|390.41|388.01|391.08|388.68|391.08|388.68|390.19|387.79|0
1650636930000|2022-04-22 14:15:30|390.79|388.39|390.04|387.64|390.79|388.39|390.04|387.64|0
1650636940000|2022-04-22 14:15:40|389.89|387.49|389.29|386.89|389.89|387.49|388.85|386.45|0
1650636950000|2022-04-22 14:15:50|389.44|387.04|388.55|386.15|389.44|387.04|388.55|386.15|0
1650637020000|2022-04-22 14:17:00|386.91|384.51|386.91|384.51|386.91|384.51|386.91|384.51|0
1650637030000|2022-04-22 14:17:10|386.77|384.37|385.87|383.47|386.77|384.37|385.87|383.47|0
1650637040000|2022-04-22 14:17:20|386.32|383.92|387.06|384.66|387.06|384.66|386.32|383.92|0
1650637050000|2022-04-22 14:17:30|386.91|384.51|387.21|384.81|387.21|384.81|386.91|384.51|0
1650637060000|2022-04-22 14:17:40|387.51|385.11|387.51|385.11|387.51|385.11|387.21|384.81|0
1650637070000|2022-04-22 14:17:50|387.21|384.81|386.76|384.36|387.21|384.81|386.76|384.36|0
1650637080000|2022-04-22 14:18:00|386.69|384.29|387.36|384.96|387.36|384.96|386.69|384.29|0
1650637090000|2022-04-22 14:18:10|387.51|385.11|386.62|384.22|387.51|385.11|386.62|384.22|0
1650637100000|2022-04-22 14:18:20|386.47|384.07|386.39|383.99|386.62|384.22|386.39|383.99|0
1650637110000|2022-04-22 14:18:30|386.47|384.07|386.47|384.07|386.47|384.07|386.32|383.92|0
1650637120000|2022-04-22 14:18:40|387.06|384.66|386.62|384.22|387.21|384.81|386.62|384.22|0
1650637130000|2022-04-22 14:18:50|386.47|384.07|386.76|384.36|386.91|384.51|386.47|384.07|0
1650637140000|2022-04-22 14:19:00|387.06|384.66|387.36|384.96|387.36|384.96|386.91|384.51|0
1650637150000|2022-04-22 14:19:10|387.95|385.55|387.06|384.66|387.95|385.55|387.06|384.66|0
1650637160000|2022-04-22 14:19:20|387.21|384.81|387.06|384.66|387.21|384.81|387.06|384.66|0
1650637170000|2022-04-22 14:19:30|387.21|384.81|388.87|386.47|388.87|386.47|386.91|384.51|0
1650637180000|2022-04-22 14:19:40|387.24|384.84|386.88|384.48|387.24|384.84|386.88|384.48|0
1650637190000|2022-04-22 14:19:50|387.18|384.78|387.18|384.78|387.33|384.93|387.18|384.78|0
1650637200000|2022-04-22 14:20:00|387.25|384.85|386.44|384.04|387.25|384.85|386.44|384.04|0
1650637210000|2022-04-22 14:20:10|386.58|384.18|386.44|384.04|386.88|384.48|386.44|384.04|0
1650637220000|2022-04-22 14:20:20|386.36|383.96|386.14|383.74|386.36|383.96|385.55|383.15|0
1650637230000|2022-04-22 14:20:30|385.99|383.59|384.95|382.55|385.99|383.59|384.95|382.55|0
1650637240000|2022-04-22 14:20:40|385.4|383|385.25|382.85|385.4|383|385.25|382.85|0
1650637250000|2022-04-22 14:20:50|385.1|382.7|384.81|382.41|385.1|382.7|384.81|382.41|0
1650637260000|2022-04-22 14:21:00|384.66|382.26|384.51|382.11|384.95|382.55|384.51|382.11|0
1650637270000|2022-04-22 14:21:10|385.25|382.85|385.25|382.85|385.25|382.85|384.95|382.55|0
1650637280000|2022-04-22 14:21:20|384.95|382.55|383.77|381.37|384.95|382.55|383.77|381.37|0
1650637290000|2022-04-22 14:21:30|383.62|381.22|383.33|380.93|383.62|381.22|383.33|380.93|0
1650637300000|2022-04-22 14:21:40|383.62|381.22|383.77|381.37|383.77|381.37|383.48|381.08|0
1650637310000|2022-04-22 14:21:50|383.33|380.93|384.21|381.81|384.21|381.81|383.33|380.93|0
1650637320000|2022-04-22 14:22:00|383.92|381.52|383.33|380.93|383.92|381.52|383.18|380.78|0
1650637330000|2022-04-22 14:22:10|383.18|380.78|383.03|380.63|383.18|380.78|383.03|380.63|0
1650637340000|2022-04-22 14:22:20|383.18|380.78|383.18|380.78|383.33|380.93|383.18|380.78|0
1650637350000|2022-04-22 14:22:30|383.48|381.08|383.48|381.08|383.48|381.08|383.48|381.08|0
1650637360000|2022-04-22 14:22:40|383.1|380.7|383.18|380.78|383.18|380.78|383.03|380.63|0
1650637370000|2022-04-22 14:22:50|383.03|380.63|383.18|380.78|383.18|380.78|382.88|380.48|0
1650637380000|2022-04-22 14:23:00|383.48|381.08|383.62|381.22|383.77|381.37|383.33|380.93|0
1650637390000|2022-04-22 14:23:10|383.18|380.78|383.03|380.63|383.18|380.78|383.03|380.63|0
1650637400000|2022-04-22 14:23:20|383.33|380.93|383.47|381.07|383.47|381.07|383.33|380.93|0
1650637410000|2022-04-22 14:23:30|383.18|380.78|383.18|380.78|383.33|380.93|383.18|380.78|0
1650637420000|2022-04-22 14:23:40|382.88|380.48|382.88|380.48|383.03|380.63|382.88|380.48|0
1650637430000|2022-04-22 14:23:50|383.03|380.63|383.18|380.78|383.18|380.78|383.03|380.63|0
1650637440000|2022-04-22 14:24:00|383.03|380.63|383.1|380.7|383.1|380.7|382.88|380.48|0
1650637450000|2022-04-22 14:24:10|382.74|380.34|383.18|380.78|383.18|380.78|382.74|380.34|0
1650637460000|2022-04-22 14:24:20|382.88|380.48|382.74|380.34|383.03|380.63|382.74|380.34|0
1650637470000|2022-04-22 14:24:30|382.88|380.48|382.88|380.48|383.03|380.63|382.88|380.48|0
1650637480000|2022-04-22 14:24:40|383.03|380.63|383.62|381.22|383.62|381.22|382.88|380.48|0
1650637490000|2022-04-22 14:24:50|383.77|381.37|384.21|381.81|384.21|381.81|383.77|381.37|0
1650637500000|2022-04-22 14:25:00|384.07|381.67|383.47|381.07|384.07|381.67|383.47|381.07|0
1650637510000|2022-04-22 14:25:10|383.62|381.22|383.47|381.07|383.77|381.37|383.47|381.07|0
1650637520000|2022-04-22 14:25:20|384.07|381.67|383.47|381.07|384.07|381.67|383.47|381.07|0
1650637530000|2022-04-22 14:25:30|383.62|381.22|383.18|380.78|383.62|381.22|383.18|380.78|0
1650637540000|2022-04-22 14:25:40|383.47|381.07|383.18|380.78|383.47|381.07|383.18|380.78|0
1650637550000|2022-04-22 14:25:50|382.74|380.34|382.59|380.19|382.74|380.34|382.59|380.19|0
1650637560000|2022-04-22 14:26:00|382.44|380.04|383.03|380.63|383.03|380.63|382.29|379.89|0
1650637570000|2022-04-22 14:26:10|382.88|380.48|383.47|381.07|383.47|381.07|382.88|380.48|0
1650637580000|2022-04-22 14:26:20|383.77|381.37|383.62|381.22|383.77|381.37|383.33|380.93|0
1650637590000|2022-04-22 14:26:30|384.06|381.66|384.21|381.81|384.21|381.81|384.06|381.66|0
1650637600000|2022-04-22 14:26:40|383.62|381.22|383.62|381.22|383.62|381.22|383.33|380.93|0
1650637610000|2022-04-22 14:26:50|383.1|380.7|383.62|381.22|383.62|381.22|383.1|380.7|0
1650637620000|2022-04-22 14:27:00|383.18|380.78|383.92|381.52|383.92|381.52|383.18|380.78|0
1650637630000|2022-04-22 14:27:10|384.95|382.55|384.66|382.26|384.95|382.55|384.36|381.96|0
1650637640000|2022-04-22 14:27:20|384.8|382.4|384.95|382.55|385.1|382.7|384.8|382.4|0
1650637650000|2022-04-22 14:27:30|384.36|381.96|384.21|381.81|384.36|381.96|384.21|381.81|0
1650637660000|2022-04-22 14:27:40|384.36|381.96|384.51|382.11|384.66|382.26|384.21|381.81|0
1650637670000|2022-04-22 14:27:50|384.36|381.96|383.47|381.07|384.36|381.96|383.47|381.07|0
1650637680000|2022-04-22 14:28:00|383.03|380.63|382.88|380.48|383.03|380.63|382.88|380.48|0
1650637690000|2022-04-22 14:28:10|383.03|380.63|383.18|380.78|383.33|380.93|382.73|380.33|0
1650637700000|2022-04-22 14:28:20|382.88|380.48|383.32|380.92|383.32|380.92|382.81|380.41|0
1650637710000|2022-04-22 14:28:30|383.4|381|383.47|381.07|383.47|381.07|383.03|380.63|0
1650637720000|2022-04-22 14:28:40|383.77|381.37|384.43|382.03|384.43|382.03|383.77|381.37|0
1650637730000|2022-04-22 14:28:50|384.21|381.81|383.77|381.37|384.21|381.81|383.77|381.37|0
1650637740000|2022-04-22 14:29:00|383.47|381.07|383.18|380.78|383.47|381.07|382.88|380.48|0
1650637750000|2022-04-22 14:29:10|383.69|381.29|383.18|380.78|383.69|381.29|383.18|380.78|0
1650637760000|2022-04-22 14:29:20|383.47|381.07|383.03|380.63|383.47|381.07|383.03|380.63|0
1650637770000|2022-04-22 14:29:30|382.59|380.19|382|379.6|382.59|380.19|382|379.6|0
1650637780000|2022-04-22 14:29:40|381.77|379.37|382.14|379.74|382.14|379.74|381.77|379.37|0
1650637790000|2022-04-22 14:29:50|382|379.6|382.44|380.04|382.44|380.04|382|379.6|0
1650637800000|2022-04-22 14:30:00|384.34|381.94|382.56|380.16|384.34|381.94|382.56|380.16|0
1650637810000|2022-04-22 14:30:10|382.27|379.87|383|380.6|383|380.6|382.27|379.87|0
1650637820000|2022-04-22 14:30:20|381.97|379.57|383.15|380.75|383.15|380.75|381.97|379.57|0
1650637830000|2022-04-22 14:30:30|384.04|381.64|384.33|381.93|384.33|381.93|383.89|381.49|0
1650637840000|2022-04-22 14:30:40|384.18|381.78|384.18|381.78|384.33|381.93|384.18|381.78|0
1650637850000|2022-04-22 14:30:50|383.89|381.49|383.3|380.9|383.89|381.49|383.3|380.9|0
1650637860000|2022-04-22 14:31:00|383.44|381.04|383.59|381.19|383.59|381.19|383.3|380.9|0
1650637870000|2022-04-22 14:31:10|383.3|380.9|382.71|380.31|383.3|380.9|382.71|380.31|0
1650637880000|2022-04-22 14:31:20|383|380.6|383.3|380.9|383.3|380.9|383|380.6|0
1650637890000|2022-04-22 14:31:30|383|380.6|383.3|380.9|383.3|380.9|383|380.6|0
1650637900000|2022-04-22 14:31:40|383.15|380.75|383.59|381.19|383.74|381.34|383.15|380.75|0
1650637910000|2022-04-22 14:31:50|383.74|381.34|383.06|380.66|383.74|381.34|383.06|380.66|0
1650637920000|2022-04-22 14:32:00|382.55|380.15|382.84|380.44|382.99|380.59|382.55|380.15|0
1650637930000|2022-04-22 14:32:10|382.77|380.37|382.84|380.44|382.99|380.59|382.69|380.29|0
1650637940000|2022-04-22 14:32:20|382.99|380.59|382.55|380.15|383.06|380.66|382.55|380.15|0
1650637950000|2022-04-22 14:32:30|382.4|380|382.4|380|382.4|380|382.25|379.85|0
1650637960000|2022-04-22 14:32:40|382.69|380.29|383.14|380.74|383.14|380.74|382.55|380.15|0
1650637970000|2022-04-22 14:32:50|382.99|380.59|383.73|381.33|383.73|381.33|382.99|380.59|0
1650637980000|2022-04-22 14:33:00|384.02|381.62|383.28|380.88|384.32|381.92|383.28|380.88|0
1650637990000|2022-04-22 14:33:10|382.99|380.59|383.14|380.74|383.14|380.74|382.84|380.44|0
1650638000000|2022-04-22 14:33:20|383.88|381.48|383.88|381.48|384.32|381.92|383.88|381.48|0
1650638010000|2022-04-22 14:33:30|383.73|381.33|384.17|381.77|384.17|381.77|383.73|381.33|0
1650638020000|2022-04-22 14:33:40|384.02|381.62|384.02|381.62|384.17|381.77|384.02|381.62|0
1650638030000|2022-04-22 14:33:50|384.32|381.92|385.13|382.73|385.21|382.81|384.32|381.92|0
1650638040000|2022-04-22 14:34:00|385.06|382.66|385.21|382.81|385.35|382.95|385.06|382.66|0
1650638050000|2022-04-22 14:34:10|385.35|382.95|384.47|382.07|385.35|382.95|384.47|382.07|0
1650638060000|2022-04-22 14:34:20|384.76|382.36|385.5|383.1|385.5|383.1|384.76|382.36|0
1650638070000|2022-04-22 14:34:30|385.35|382.95|385.35|382.95|385.5|383.1|385.21|382.81|0
1650638080000|2022-04-22 14:34:40|385.21|382.81|385.5|383.1|385.65|383.25|385.21|382.81|0
1650638090000|2022-04-22 14:34:50|385.65|383.25|385.35|382.95|385.65|383.25|385.35|382.95|0
1650638100000|2022-04-22 14:35:00|385.5|383.1|385.5|383.1|385.65|383.25|385.5|383.1|0
1650638110000|2022-04-22 14:35:10|385.21|382.81|384.61|382.21|385.21|382.81|384.61|382.21|0
1650638120000|2022-04-22 14:35:20|384.32|381.92|384.61|382.21|384.61|382.21|384.32|381.92|0
1650638130000|2022-04-22 14:35:30|384.76|382.36|384.32|381.92|384.76|382.36|384.32|381.92|0
1650638140000|2022-04-22 14:35:40|384.17|381.77|384.32|381.92|384.32|381.92|384.02|381.62|0
1650638150000|2022-04-22 14:35:50|384.76|382.36|384.91|382.51|384.91|382.51|384.76|382.36|0
1650638160000|2022-04-22 14:36:00|384.61|382.21|384.47|382.07|384.61|382.21|384.47|382.07|0
1650638170000|2022-04-22 14:36:10|384.61|382.21|385.06|382.66|385.06|382.66|384.61|382.21|0
1650638180000|2022-04-22 14:36:20|385.42|383.02|386.83|384.43|386.83|384.43|385.42|383.02|0
1650638190000|2022-04-22 14:36:30|388.32|385.92|388.17|385.77|388.62|386.22|388.17|385.77|0
1650638200000|2022-04-22 14:36:40|388.47|386.07|388.91|386.51|388.91|386.51|388.17|385.77|0
1650638210000|2022-04-22 14:36:50|388.77|386.37|388.32|385.92|388.77|386.37|388.32|385.92|0
1650638220000|2022-04-22 14:37:00|387.87|385.47|387.72|385.32|387.87|385.47|387.43|385.03|0
1650638230000|2022-04-22 14:37:10|387.58|385.18|386.69|384.29|387.58|385.18|386.61|384.21|0
1650638240000|2022-04-22 14:37:20|386.54|384.14|386.09|383.69|386.54|384.14|386.09|383.69|0
1650638250000|2022-04-22 14:37:30|386.39|383.99|386.09|383.69|386.39|383.99|386.09|383.69|0
1650638260000|2022-04-22 14:37:40|385.8|383.4|385.5|383.1|386.24|383.84|385.5|383.1|0
1650638270000|2022-04-22 14:37:50|385.65|383.25|385.5|383.1|385.65|383.25|385.06|382.66|0
1650638280000|2022-04-22 14:38:00|385.35|382.95|384.46|382.06|385.35|382.95|384.46|382.06|0
1650638290000|2022-04-22 14:38:10|384.54|382.14|383.58|381.18|384.54|382.14|383.58|381.18|0
1650638300000|2022-04-22 14:38:20|383.94|381.54|383.87|381.47|383.94|381.54|383.58|381.18|0
1650638310000|2022-04-22 14:38:30|384.17|381.77|383.87|381.47|384.17|381.77|383.87|381.47|0
1650638320000|2022-04-22 14:38:40|384.02|381.62|383.58|381.18|384.02|381.62|383.58|381.18|0
1650638330000|2022-04-22 14:38:50|382.99|380.59|382.99|380.59|382.99|380.59|382.84|380.44|0
1650638340000|2022-04-22 14:39:00|383.58|381.18|383.72|381.32|383.87|381.47|383.58|381.18|0
1650638350000|2022-04-22 14:39:10|383.28|380.88|384.02|381.62|384.02|381.62|383.28|380.88|0
1650638360000|2022-04-22 14:39:20|383.87|381.47|383.43|381.03|384.17|381.77|383.43|381.03|0
1650638370000|2022-04-22 14:39:30|383.87|381.47|384.17|381.77|384.17|381.77|383.87|381.47|0
1650638380000|2022-04-22 14:39:40|384.46|382.06|384.17|381.77|384.46|382.06|383.87|381.47|0
1650638390000|2022-04-22 14:39:50|384.46|382.06|383.13|380.73|384.46|382.06|383.13|380.73|0
1650638400000|2022-04-22 14:40:00|382.84|380.44|382.4|380|382.84|380.44|381.66|379.26|0
1650638410000|2022-04-22 14:40:10|382.25|379.85|382.69|380.29|382.69|380.29|382.02|379.62|0
1650638420000|2022-04-22 14:40:20|383.13|380.73|383.28|380.88|383.43|381.03|383.13|380.73|0
1650638430000|2022-04-22 14:40:30|383.13|380.73|382.1|379.7|383.13|380.73|382.1|379.7|0
1650638440000|2022-04-22 14:40:40|382.25|379.85|382.1|379.7|382.54|380.14|382.1|379.7|0
1650638450000|2022-04-22 14:40:50|381.95|379.55|381.81|379.41|381.95|379.55|381.81|379.41|0
1650638460000|2022-04-22 14:41:00|381.66|379.26|381.51|379.11|381.81|379.41|381.51|379.11|0
1650638470000|2022-04-22 14:41:10|381.66|379.26|381.36|378.96|381.66|379.26|381.36|378.96|0
1650638480000|2022-04-22 14:41:20|381.22|378.82|381.36|378.96|381.36|378.96|381.07|378.67|0
1650638490000|2022-04-22 14:41:30|381.51|379.11|380.63|378.23|381.51|379.11|380.63|378.23|0
1650638500000|2022-04-22 14:41:40|380.48|378.08|379.89|377.49|380.48|378.08|379.89|377.49|0
1650638510000|2022-04-22 14:41:50|379.75|377.35|380.04|377.64|380.19|377.79|379.75|377.35|0
1650638520000|2022-04-22 14:42:00|380.19|377.79|380.04|377.64|380.48|378.08|380.04|377.64|0
1650638530000|2022-04-22 14:42:10|379.75|377.35|379.89|377.49|380.19|377.79|379.75|377.35|0
1650638540000|2022-04-22 14:42:20|380.19|377.79|380.33|377.93|380.48|378.08|380.19|377.79|0
1650638550000|2022-04-22 14:42:30|380.04|377.64|380.04|377.64|380.19|377.79|380.04|377.64|0
1650638560000|2022-04-22 14:42:40|379.75|377.35|379.75|377.35|379.75|377.35|379.6|377.2|0
1650638570000|2022-04-22 14:42:50|379.45|377.05|379.75|377.35|379.75|377.35|379.45|377.05|0
1650638580000|2022-04-22 14:43:00|379.45|377.05|380.33|377.93|380.33|377.93|379.45|377.05|0
1650638590000|2022-04-22 14:43:10|380.19|377.79|380.19|377.79|380.63|378.23|380.19|377.79|0
1650638600000|2022-04-22 14:43:20|380.48|378.08|381.36|378.96|381.36|378.96|380.48|378.08|0
1650638610000|2022-04-22 14:43:30|381.22|378.82|381.07|378.67|381.51|379.11|381.07|378.67|0
1650638620000|2022-04-22 14:43:40|381.51|379.11|381.22|378.82|381.51|379.11|381.07|378.67|0
1650638630000|2022-04-22 14:43:50|381.36|378.96|380.63|378.23|381.36|378.96|380.63|378.23|0
1650638640000|2022-04-22 14:44:00|380.77|378.37|380.92|378.52|381.07|378.67|380.33|377.93|0
1650638650000|2022-04-22 14:44:10|381.07|378.67|381.07|378.67|381.07|378.67|380.92|378.52|0
1650638660000|2022-04-22 14:44:20|381.36|378.96|381.8|379.4|381.8|379.4|381.36|378.96|0
1650638670000|2022-04-22 14:44:30|381.36|378.96|381.51|379.11|381.51|379.11|381.36|378.96|0
1650638680000|2022-04-22 14:44:40|381.8|379.4|381.66|379.26|381.95|379.55|381.66|379.26|0
1650638690000|2022-04-22 14:44:50|381.51|379.11|381.66|379.26|381.66|379.26|381.36|378.96|0
1650638700000|2022-04-22 14:45:00|381.51|379.11|381.66|379.26|381.95|379.55|381.51|379.11|0
1650638710000|2022-04-22 14:45:10|381.51|379.11|381.07|378.67|381.66|379.26|381.07|378.67|0
1650638720000|2022-04-22 14:45:20|381.21|378.81|381.36|378.96|381.51|379.11|381.21|378.81|0
1650638730000|2022-04-22 14:45:30|381.66|379.26|381.95|379.55|381.95|379.55|381.66|379.26|0
1650638740000|2022-04-22 14:45:40|382.1|379.7|382.84|380.44|382.84|380.44|381.95|379.55|0
1650638750000|2022-04-22 14:45:50|382.69|380.29|382.39|379.99|382.69|380.29|382.39|379.99|0
1650638760000|2022-04-22 14:46:00|382.25|379.85|381.95|379.55|382.25|379.85|381.8|379.4|0
1650638770000|2022-04-22 14:46:10|381.8|379.4|382.69|380.29|382.69|380.29|381.8|379.4|0
1650638780000|2022-04-22 14:46:20|382.84|380.44|381.21|378.81|382.84|380.44|381.21|378.81|0
1650638790000|2022-04-22 14:46:30|381.36|378.96|381.51|379.11|381.66|379.26|381.21|378.81|0
1650638800000|2022-04-22 14:46:40|381.21|378.81|380.92|378.52|381.21|378.81|380.92|378.52|0
1650638810000|2022-04-22 14:46:50|381.07|378.67|380.77|378.37|381.07|378.67|380.77|378.37|0
1650638820000|2022-04-22 14:47:00|381.21|378.81|381.95|379.55|381.95|379.55|381.21|378.81|0
1650638830000|2022-04-22 14:47:10|381.8|379.4|382.1|379.7|382.1|379.7|381.8|379.4|0
1650638840000|2022-04-22 14:47:20|382.39|379.99|381.95|379.55|382.39|379.99|381.95|379.55|0
1650638850000|2022-04-22 14:47:30|382.54|380.14|383.43|381.03|384.16|381.76|381.8|379.4|0
1650638860000|2022-04-22 14:47:40|383.13|380.73|383.13|380.73|383.28|380.88|382.84|380.44|0
1650638870000|2022-04-22 14:47:50|382.98|380.58|382.54|380.14|382.98|380.58|382.54|380.14|0
1650638880000|2022-04-22 14:48:00|382.98|380.58|382.83|380.43|383.13|380.73|382.83|380.43|0
1650638890000|2022-04-22 14:48:10|382.69|380.29|383.13|380.73|383.13|380.73|382.69|380.29|0
1650638900000|2022-04-22 14:48:20|382.69|380.29|383.43|381.03|383.43|381.03|382.69|380.29|0
1650638910000|2022-04-22 14:48:30|383.28|380.88|383.28|380.88|383.43|381.03|383.28|380.88|0
1650638920000|2022-04-22 14:48:40|383.13|380.73|383.72|381.32|383.72|381.32|382.98|380.58|0
1650638930000|2022-04-22 14:48:50|384.46|382.06|384.31|381.91|384.46|382.06|384.31|381.91|0
1650638940000|2022-04-22 14:49:00|384.46|382.06|384.46|382.06|384.61|382.21|384.46|382.06|0
1650638950000|2022-04-22 14:49:10|383.87|381.47|383.42|381.02|383.87|381.47|383.42|381.02|0
1650638960000|2022-04-22 14:49:20|383.28|380.88|383.42|381.02|383.57|381.17|383.28|380.88|0
1650638970000|2022-04-22 14:49:30|383.13|380.73|382.54|380.14|383.13|380.73|382.54|380.14|0
1650638980000|2022-04-22 14:49:40|382.39|379.99|382.1|379.7|382.39|379.99|381.8|379.4|0
1650638990000|2022-04-22 14:49:50|381.8|379.4|381.65|379.25|381.87|379.47|381.65|379.25|0
1650639000000|2022-04-22 14:50:00|381.8|379.4|381.36|378.96|381.8|379.4|381.21|378.81|0
1650639010000|2022-04-22 14:50:10|381.21|378.81|380.62|378.22|381.21|378.81|380.62|378.22|0
1650639020000|2022-04-22 14:50:20|380.33|377.93|380.62|378.22|380.92|378.52|380.33|377.93|0
1650639030000|2022-04-22 14:50:30|380.33|377.93|380.48|378.08|380.48|378.08|380.18|377.78|0
1650639040000|2022-04-22 14:50:40|380.77|378.37|380.92|378.52|380.92|378.52|380.77|378.37|0
1650639050000|2022-04-22 14:50:50|381.21|378.81|381.21|378.81|381.8|379.4|381.21|378.81|0
1650639060000|2022-04-22 14:51:00|381.07|378.67|380.92|378.52|381.21|378.81|380.77|378.37|0
1650639070000|2022-04-22 14:51:10|380.62|378.22|380.48|378.08|380.77|378.37|380.48|378.08|0
1650639080000|2022-04-22 14:51:20|380.77|378.37|380.48|378.08|380.77|378.37|380.33|377.93|0
1650639090000|2022-04-22 14:51:30|380.33|377.93|380.04|377.64|380.33|377.93|379.89|377.49|0
1650639100000|2022-04-22 14:51:40|379.89|377.49|379.89|377.49|380.18|377.78|379.89|377.49|0
1650639110000|2022-04-22 14:51:50|380.04|377.64|379.89|377.49|380.04|377.64|379.74|377.34|0
1650639120000|2022-04-22 14:52:00|380.03|377.63|380.03|377.63|380.03|377.63|379.89|377.49|0
1650639130000|2022-04-22 14:52:10|379.74|377.34|380.48|378.08|380.48|378.08|379.74|377.34|0
1650639140000|2022-04-22 14:52:20|380.33|377.93|380.62|378.22|380.62|378.22|380.33|377.93|0
1650639150000|2022-04-22 14:52:30|380.92|378.52|380.33|377.93|380.92|378.52|380.33|377.93|0
1650639160000|2022-04-22 14:52:40|380.03|377.63|379.74|377.34|380.03|377.63|379.74|377.34|0
1650639170000|2022-04-22 14:52:50|379.59|377.19|379.59|377.19|379.59|377.19|379.45|377.05|0
1650639180000|2022-04-22 14:53:00|380.18|377.78|379.3|376.9|380.18|377.78|379.3|376.9|0
1650639190000|2022-04-22 14:53:10|379.74|377.34|379.89|377.49|379.89|377.49|379.74|377.34|0
1650639200000|2022-04-22 14:53:20|379.74|377.34|379.3|376.9|379.74|377.34|379.3|376.9|0
1650639210000|2022-04-22 14:53:30|379.01|376.61|378.71|376.31|379.01|376.61|378.57|376.17|0
1650639220000|2022-04-22 14:53:40|379.01|376.61|379.74|377.34|379.74|377.34|379.01|376.61|0
1650639230000|2022-04-22 14:53:50|379.89|377.49|380.33|377.93|380.33|377.93|379.89|377.49|0
1650639240000|2022-04-22 14:54:00|380.03|377.63|380.18|377.78|380.33|377.93|380.03|377.63|0
1650639250000|2022-04-22 14:54:10|379.74|377.34|379.15|376.75|379.74|377.34|379.15|376.75|0
1650639260000|2022-04-22 14:54:20|379.01|376.61|378.86|376.46|379.08|376.68|378.86|376.46|0
1650639270000|2022-04-22 14:54:30|379.15|376.75|379.01|376.61|379.45|377.05|379.01|376.61|0
1650639280000|2022-04-22 14:54:40|378.86|376.46|378.86|376.46|378.86|376.46|378.71|376.31|0
1650639290000|2022-04-22 14:54:50|379.01|376.61|378.57|376.17|379.15|376.75|378.57|376.17|0
1650639300000|2022-04-22 14:55:00|378.71|376.31|378.57|376.17|378.71|376.31|378.42|376.02|0
1650639310000|2022-04-22 14:55:10|378.42|376.02|378.57|376.17|378.57|376.17|378.42|376.02|0
1650639320000|2022-04-22 14:55:20|378.42|376.02|378.13|375.73|378.42|376.02|377.98|375.58|0
1650639330000|2022-04-22 14:55:30|378.86|376.46|379.59|377.19|379.59|377.19|378.56|376.16|0
1650639340000|2022-04-22 14:55:40|379.01|376.61|378.56|376.16|379.15|376.75|378.56|376.16|0
1650639350000|2022-04-22 14:55:50|378.86|376.46|379.45|377.05|379.45|377.05|378.86|376.46|0
1650639360000|2022-04-22 14:56:00|379.74|377.34|379.45|377.05|379.74|377.34|379.3|376.9|0
1650639370000|2022-04-22 14:56:10|379.74|377.34|379.74|377.34|379.74|377.34|379.59|377.19|0
1650639380000|2022-04-22 14:56:20|379.59|377.19|380.62|378.22|380.62|378.22|379.45|377.05|0
1650639390000|2022-04-22 14:56:30|380.18|377.78|380.18|377.78|380.33|377.93|380.18|377.78|0
1650639400000|2022-04-22 14:56:40|380.33|377.93|379.74|377.34|380.47|378.07|379.74|377.34|0
1650639410000|2022-04-22 14:56:50|379.59|377.19|380.18|377.78|380.18|377.78|379.59|377.19|0
1650639420000|2022-04-22 14:57:00|380.62|378.22|380.33|377.93|380.62|378.22|380.33|377.93|0
1650639430000|2022-04-22 14:57:10|380.91|378.51|380.91|378.51|380.91|378.51|380.91|378.51|0
1650639440000|2022-04-22 14:57:20|380.77|378.37|380.91|378.51|380.91|378.51|380.77|378.37|0
1650639450000|2022-04-22 14:57:30|381.36|378.96|381.21|378.81|381.65|379.25|381.21|378.81|0
1650639460000|2022-04-22 14:57:40|380.84|378.44|381.21|378.81|381.36|378.96|380.84|378.44|0
1650639470000|2022-04-22 14:57:50|381.06|378.66|381.06|378.66|381.06|378.66|380.91|378.51|0
1650639480000|2022-04-22 14:58:00|381.36|378.96|381.65|379.25|381.65|379.25|381.36|378.96|0
1650639490000|2022-04-22 14:58:10|381.72|379.32|381.06|378.66|381.72|379.32|381.06|378.66|0
1650639500000|2022-04-22 14:58:20|380.91|378.51|381.21|378.81|381.21|378.81|380.91|378.51|0
1650639510000|2022-04-22 14:58:30|380.77|378.37|380.33|377.93|380.91|378.51|380.33|377.93|0
1650639520000|2022-04-22 14:58:40|380.18|377.78|379.74|377.34|380.33|377.93|379.74|377.34|0
1650639530000|2022-04-22 14:58:50|379.59|377.19|379.88|377.48|380.03|377.63|379.59|377.19|0
1650639540000|2022-04-22 14:59:00|379.59|377.19|379.59|377.19|379.59|377.19|379.44|377.04|0
1650639550000|2022-04-22 14:59:10|379.44|377.04|379.3|376.9|379.44|377.04|379.3|376.9|0
1650639560000|2022-04-22 14:59:20|379.37|376.97|378.86|376.46|379.37|376.97|378.86|376.46|0
1650639570000|2022-04-22 14:59:30|378.71|376.31|378.71|376.31|378.71|376.31|378.56|376.16|0
1650639580000|2022-04-22 14:59:40|378.42|376.02|378.71|376.31|378.86|376.46|378.42|376.02|0
1650639590000|2022-04-22 14:59:50|378.56|376.16|378.71|376.31|378.86|376.46|378.56|376.16|0
1650639600000|2022-04-22 15:00:00|378.86|376.46|378.86|376.46|378.86|376.46|378.86|376.46|0
1650639610000|2022-04-22 15:00:10|378.71|376.31|380.47|378.07|380.47|378.07|378.71|376.31|0
1650639620000|2022-04-22 15:00:20|380.91|378.51|381.36|378.96|381.36|378.96|380.62|378.22|0
1650639630000|2022-04-22 15:00:30|381.21|378.81|380.77|378.37|381.21|378.81|380.77|378.37|0
1650639640000|2022-04-22 15:00:40|380.47|378.07|380.77|378.37|380.77|378.37|380.32|377.92|0
1650639650000|2022-04-22 15:00:50|380.91|378.51|380.47|378.07|380.91|378.51|380.03|377.63|0
1650639660000|2022-04-22 15:01:00|380.18|377.78|379.51|377.11|380.47|378.07|379.51|377.11|0
1650639670000|2022-04-22 15:01:10|379.3|376.9|380.62|378.22|380.62|378.22|379.3|376.9|0
1650639680000|2022-04-22 15:01:20|380.77|378.37|380.03|377.63|380.77|378.37|380.03|377.63|0
1650639690000|2022-04-22 15:01:30|379.74|377.34|380.32|377.92|380.32|377.92|379.74|377.34|0
1650639700000|2022-04-22 15:01:40|379.88|377.48|379.59|377.19|379.88|377.48|379.59|377.19|0
1650639710000|2022-04-22 15:01:50|379.44|377.04|379.15|376.75|379.44|377.04|379.15|376.75|0
1650639720000|2022-04-22 15:02:00|379.44|377.04|379.44|377.04|379.74|377.34|379.3|376.9|0
1650639730000|2022-04-22 15:02:10|379.3|376.9|378.86|376.46|379.44|377.04|378.86|376.46|0
1650639740000|2022-04-22 15:02:20|379|376.6|379.3|376.9|379.3|376.9|379|376.6|0
1650639750000|2022-04-22 15:02:30|379.44|377.04|379.88|377.48|379.88|377.48|379.3|376.9|0
1650639760000|2022-04-22 15:02:40|379.44|377.04|379|376.6|379.44|377.04|379|376.6|0
1650639770000|2022-04-22 15:02:50|379.3|376.9|379.15|376.75|379.44|377.04|379.15|376.75|0
1650639780000|2022-04-22 15:03:00|378.85|376.45|379|376.6|379|376.6|378.71|376.31|0
1650639790000|2022-04-22 15:03:10|378.71|376.31|378.56|376.16|379|376.6|378.56|376.16|0
1650639800000|2022-04-22 15:03:20|378.41|376.01|377.97|375.57|378.56|376.16|377.97|375.57|0
1650639810000|2022-04-22 15:03:30|377.83|375.43|377.83|375.43|377.83|375.43|377.83|375.43|0
1650639870000|2022-04-22 15:04:30|377.97|375.57|377.39|374.99|377.97|375.57|377.1|374.7|0
1650639880000|2022-04-22 15:04:40|377.53|375.13|377.68|375.28|377.68|375.28|377.24|374.84|0
1650639890000|2022-04-22 15:04:50|377.83|375.43|377.39|374.99|377.83|375.43|377.39|374.99|0
1650639900000|2022-04-22 15:05:00|377.68|375.28|377.39|374.99|377.68|375.28|377.24|374.84|0
1650639910000|2022-04-22 15:05:10|377.24|374.84|377.39|374.99|377.53|375.13|377.24|374.84|0
1650639920000|2022-04-22 15:05:20|377.24|374.84|376.8|374.4|377.24|374.84|376.8|374.4|0
1650639930000|2022-04-22 15:05:30|376.95|374.55|376.95|374.55|376.95|374.55|376.8|374.4|0
1650639940000|2022-04-22 15:05:40|376.8|374.4|376.66|374.26|376.95|374.55|376.66|374.26|0
1650639950000|2022-04-22 15:05:50|376.8|374.4|377.53|375.13|377.53|375.13|376.8|374.4|0
1650639960000|2022-04-22 15:06:00|377.24|374.84|378.27|375.87|378.27|375.87|377.24|374.84|0
1650639970000|2022-04-22 15:06:10|378.71|376.31|378.12|375.72|378.71|376.31|378.12|375.72|0
1650639980000|2022-04-22 15:06:20|377.97|375.57|378.41|376.01|378.41|376.01|377.97|375.57|0
1650639990000|2022-04-22 15:06:30|378.71|376.31|378.63|376.23|378.85|376.45|378.56|376.16|0
1650640000000|2022-04-22 15:06:40|378.71|376.31|378.85|376.45|378.85|376.45|378.56|376.16|0
1650640010000|2022-04-22 15:06:50|379|376.6|380.18|377.78|380.18|377.78|379|376.6|0
1650640040000|2022-04-22 15:07:20|381.5|379.1|380.86|378.46|381.5|379.1|380.86|378.46|0
1650640050000|2022-04-22 15:07:30|380.93|378.53|379.97|377.57|380.93|378.53|379.97|377.57|0
1650640060000|2022-04-22 15:07:40|379.83|377.43|380.27|377.87|380.27|377.87|379.83|377.43|0
1650640070000|2022-04-22 15:07:50|380.41|378.01|380.41|378.01|380.56|378.16|380.27|377.87|0
1650640080000|2022-04-22 15:08:00|380.71|378.31|380.27|377.87|380.71|378.31|380.27|377.87|0
1650640090000|2022-04-22 15:08:10|380.12|377.72|381|378.6|381|378.6|380.12|377.72|0
1650640100000|2022-04-22 15:08:20|381.07|378.67|380.56|378.16|381.07|378.67|380.41|378.01|0
1650640110000|2022-04-22 15:08:30|380.71|378.31|380.86|378.46|381|378.6|380.71|378.31|0
1650640120000|2022-04-22 15:08:40|381|378.6|381|378.6|381.15|378.75|381|378.6|0
1650640130000|2022-04-22 15:08:50|382.33|379.93|382.18|379.78|382.33|379.93|381.89|379.49|0
1650640140000|2022-04-22 15:09:00|382.48|380.08|383.81|381.41|383.81|381.41|382.48|380.08|0
1650640150000|2022-04-22 15:09:10|383.36|380.96|383.81|381.41|383.81|381.41|383.36|380.96|0
1650640160000|2022-04-22 15:09:20|384.25|381.85|383.51|381.11|384.25|381.85|383.51|381.11|0
1650640170000|2022-04-22 15:09:30|383.07|380.67|382.92|380.52|383.07|380.67|382.77|380.37|0
1650640180000|2022-04-22 15:09:40|383.07|380.67|383.22|380.82|383.22|380.82|382.77|380.37|0
1650640190000|2022-04-22 15:09:50|383.66|381.26|384.69|382.29|384.69|382.29|383.66|381.26|0
1650640200000|2022-04-22 15:10:00|383.36|380.96|383.36|380.96|383.36|380.96|383.36|380.96|0
1650640210000|2022-04-22 15:10:10|383.07|380.67|382.48|380.08|383.07|380.67|382.48|380.08|0
1650640220000|2022-04-22 15:10:20|382.18|379.78|382.33|379.93|382.33|379.93|381.89|379.49|0
1650640230000|2022-04-22 15:10:30|382.18|379.78|381.74|379.34|382.18|379.78|381.74|379.34|0
1650640240000|2022-04-22 15:10:40|381.89|379.49|381.66|379.26|382.03|379.63|381.66|379.26|0
1650640250000|2022-04-22 15:10:50|381.59|379.19|381|378.6|381.59|379.19|381|378.6|0
1650640260000|2022-04-22 15:11:00|380.85|378.45|380.56|378.16|381.15|378.75|380.56|378.16|0
1650640270000|2022-04-22 15:11:10|380.93|378.53|381|378.6|381|378.6|380.56|378.16|0
1650640280000|2022-04-22 15:11:20|381.15|378.75|380.71|378.31|381.15|378.75|380.71|378.31|0
1650640290000|2022-04-22 15:11:30|380.85|378.45|381|378.6|381|378.6|380.85|378.45|0
1650640300000|2022-04-22 15:11:40|381.59|379.19|381.89|379.49|381.89|379.49|381.59|379.19|0
1650640310000|2022-04-22 15:11:50|382.03|379.63|381.89|379.49|382.33|379.93|381.89|379.49|0
1650640320000|2022-04-22 15:12:00|381.59|379.19|381.89|379.49|381.89|379.49|381.44|379.04|0
1650640330000|2022-04-22 15:12:10|382.03|379.63|381.74|379.34|382.03|379.63|381.74|379.34|0
1650640340000|2022-04-22 15:12:20|381.59|379.19|381.59|379.19|381.59|379.19|381.3|378.9|0
1650640350000|2022-04-22 15:12:30|381.15|378.75|382.03|379.63|382.03|379.63|381.15|378.75|0
1650640360000|2022-04-22 15:12:40|381.89|379.49|382.18|379.78|382.18|379.78|381.89|379.49|0
1650640370000|2022-04-22 15:12:50|382.03|379.63|382.03|379.63|382.03|379.63|381.74|379.34|0
1650640380000|2022-04-22 15:13:00|381.89|379.49|381.59|379.19|382.18|379.78|381.59|379.19|0
1650640390000|2022-04-22 15:13:10|381.74|379.34|381.74|379.34|382.03|379.63|381.74|379.34|0
1650640400000|2022-04-22 15:13:20|382.18|379.78|382.03|379.63|382.18|379.78|381.96|379.56|0
1650640410000|2022-04-22 15:13:30|381.74|379.34|382.4|380|382.4|380|381.74|379.34|0
1650640420000|2022-04-22 15:13:40|382.48|380.08|382.03|379.63|382.48|380.08|382.03|379.63|0
1650640430000|2022-04-22 15:13:50|382.33|379.93|382.62|380.22|382.77|380.37|382.33|379.93|0
1650640440000|2022-04-22 15:14:00|382.77|380.37|383.07|380.67|383.07|380.67|382.77|380.37|0
1650640500000|2022-04-22 15:15:00|382.33|379.93|382.62|380.22|382.62|380.22|382.33|379.93|0
1650640510000|2022-04-22 15:15:10|383.36|380.96|383.06|380.66|383.36|380.96|382.62|380.22|0
1650640520000|2022-04-22 15:15:20|383.66|381.26|383.66|381.26|383.95|381.55|383.66|381.26|0
1650640530000|2022-04-22 15:15:30|383.8|381.4|383.06|380.66|383.8|381.4|383.06|380.66|0
1650640540000|2022-04-22 15:15:40|382.62|380.22|381.59|379.19|382.62|380.22|381.59|379.19|0
1650640550000|2022-04-22 15:15:50|381.29|378.89|380.7|378.3|381.29|378.89|380.56|378.16|0
1650640560000|2022-04-22 15:16:00|380.56|378.16|380.26|377.86|380.56|378.16|380.26|377.86|0
1650640570000|2022-04-22 15:16:10|380.12|377.72|379.97|377.57|380.12|377.72|379.82|377.42|0
1650640580000|2022-04-22 15:16:20|380.56|378.16|380.56|378.16|380.56|378.16|380.26|377.86|0
1650640590000|2022-04-22 15:16:30|380.85|378.45|380.56|378.16|380.85|378.45|380.56|378.16|0
1650640600000|2022-04-22 15:16:40|380.7|378.3|381.15|378.75|381.15|378.75|380.7|378.3|0
1650640610000|2022-04-22 15:16:50|381.44|379.04|381.59|379.19|382.03|379.63|381.44|379.04|0
1650640620000|2022-04-22 15:17:00|381.88|379.48|381.44|379.04|381.88|379.48|381.29|378.89|0
1650640630000|2022-04-22 15:17:10|381.74|379.34|381.74|379.34|381.74|379.34|381.44|379.04|0
1650640640000|2022-04-22 15:17:20|381.88|379.48|381.59|379.19|381.88|379.48|381.44|379.04|0
1650640650000|2022-04-22 15:17:30|381.74|379.34|381.29|378.89|381.74|379.34|381.29|378.89|0
1650640660000|2022-04-22 15:17:40|381.15|378.75|381.74|379.34|381.74|379.34|381.15|378.75|0
1650640670000|2022-04-22 15:17:50|381.44|379.04|381.15|378.75|381.44|379.04|381|378.6|0
1650640680000|2022-04-22 15:18:00|380.7|378.3|380.7|378.3|380.85|378.45|380.7|378.3|0
1650640690000|2022-04-22 15:18:10|380.85|378.45|380.56|378.16|380.85|378.45|380.56|378.16|0
1650640700000|2022-04-22 15:18:20|380.41|378.01|380.56|378.16|380.56|378.16|380.41|378.01|0
1650640710000|2022-04-22 15:18:30|380.11|377.71|380.56|378.16|380.56|378.16|380.11|377.71|0
1650640720000|2022-04-22 15:18:40|380.7|378.3|381|378.6|381|378.6|380.7|378.3|0
1650640730000|2022-04-22 15:18:50|380.56|378.16|380.7|378.3|380.85|378.45|380.56|378.16|0
1650640740000|2022-04-22 15:19:00|381|378.6|381|378.6|381|378.6|380.85|378.45|0
1650640750000|2022-04-22 15:19:10|380.56|378.16|381.59|379.19|381.59|379.19|380.56|378.16|0
1650640760000|2022-04-22 15:19:20|381.15|378.75|381.29|378.89|381.44|379.04|381.15|378.75|0
1650640770000|2022-04-22 15:19:30|381.15|378.75|382.77|380.37|382.77|380.37|381.15|378.75|0
1650640780000|2022-04-22 15:19:40|382.32|379.92|382.32|379.92|382.47|380.07|382.32|379.92|0
1650640790000|2022-04-22 15:19:50|381.88|379.48|381.59|379.19|381.88|379.48|381.59|379.19|0
1650640800000|2022-04-22 15:20:00|381.73|379.33|382.32|379.92|382.32|379.92|381.73|379.33|0
1650640810000|2022-04-22 15:20:10|382.18|379.78|382.18|379.78|382.18|379.78|381.59|379.19|0
1650640820000|2022-04-22 15:20:20|381.88|379.48|382.91|380.51|382.91|380.51|381.88|379.48|0
1650640830000|2022-04-22 15:20:30|382.77|380.37|383.65|381.25|383.65|381.25|382.77|380.37|0
1650640840000|2022-04-22 15:20:40|384.25|381.85|383.8|381.4|384.25|381.85|383.8|381.4|0
1650640850000|2022-04-22 15:20:50|383.65|381.25|383.51|381.11|383.95|381.55|383.51|381.11|0
1650640860000|2022-04-22 15:21:00|383.8|381.4|383.95|381.55|383.95|381.55|383.8|381.4|0
1650640870000|2022-04-22 15:21:10|383.51|381.11|383.21|380.81|383.51|381.11|382.91|380.51|0
1650640880000|2022-04-22 15:21:20|383.06|380.66|382.91|380.51|383.06|380.66|382.62|380.22|0
1650640890000|2022-04-22 15:21:30|382.77|380.37|381.73|379.33|382.77|380.37|381.73|379.33|0
1650640900000|2022-04-22 15:21:40|381.88|379.48|382.18|379.78|382.18|379.78|381.44|379.04|0
1650640910000|2022-04-22 15:21:50|382.32|379.92|382.47|380.07|382.47|380.07|382.32|379.92|0
1650640920000|2022-04-22 15:22:00|382.62|380.22|383.06|380.66|383.06|380.66|382.32|379.92|0
1650640930000|2022-04-22 15:22:10|382.62|380.22|382.77|380.37|382.77|380.37|382.62|380.22|0
1650640940000|2022-04-22 15:22:20|382.62|380.22|382.03|379.63|382.62|380.22|381.59|379.19|0
1650640950000|2022-04-22 15:22:30|381.59|379.19|381.88|379.48|381.88|379.48|381.59|379.19|0
1650640960000|2022-04-22 15:22:40|382.18|379.78|382.47|380.07|382.47|380.07|382.18|379.78|0
1650640970000|2022-04-22 15:22:50|382.32|379.92|382.03|379.63|382.32|379.92|381.73|379.33|0
1650640980000|2022-04-22 15:23:00|381.73|379.33|381.73|379.33|381.8|379.4|381.29|378.89|0
1650640990000|2022-04-22 15:23:10|381.59|379.19|382.32|379.92|382.32|379.92|381.59|379.19|0
1650641000000|2022-04-22 15:23:20|381.88|379.48|381.88|379.48|381.88|379.48|381.73|379.33|0
1650641010000|2022-04-22 15:23:30|382.03|379.63|381.44|379.04|382.03|379.63|381.44|379.04|0
1650641020000|2022-04-22 15:23:40|381.29|378.89|381.29|378.89|381.29|378.89|381|378.6|0
1650641030000|2022-04-22 15:23:50|381.14|378.74|381.29|378.89|381.29|378.89|381.14|378.74|0
1650641040000|2022-04-22 15:24:00|381.44|379.04|381.29|378.89|381.66|379.26|381.29|378.89|0
1650641050000|2022-04-22 15:24:10|380.85|378.45|381.14|378.74|381.14|378.74|380.7|378.3|0
1650641060000|2022-04-22 15:24:20|381.44|379.04|382.32|379.92|382.32|379.92|381.44|379.04|0
1650641070000|2022-04-22 15:24:30|382.17|379.77|382.17|379.77|382.32|379.92|382.03|379.63|0
1650641080000|2022-04-22 15:24:40|382.03|379.63|381.29|378.89|382.03|379.63|381.29|378.89|0
1650641090000|2022-04-22 15:24:50|381.14|378.74|381|378.6|381.14|378.74|380.85|378.45|0
1650641100000|2022-04-22 15:25:00|381.29|378.89|380.7|378.3|381.29|378.89|380.7|378.3|0
1650641110000|2022-04-22 15:25:10|380.11|377.71|380.26|377.86|380.26|377.86|379.96|377.56|0
1650641120000|2022-04-22 15:25:20|380.55|378.15|380.41|378.01|380.55|378.15|380.41|378.01|0
1650641130000|2022-04-22 15:25:30|379.52|377.12|380.41|378.01|380.41|378.01|379.52|377.12|0
1650641140000|2022-04-22 15:25:40|380.26|377.86|379.82|377.42|380.41|378.01|379.67|377.27|0
1650641150000|2022-04-22 15:25:50|379.96|377.56|380.26|377.86|380.26|377.86|379.96|377.56|0
1650641160000|2022-04-22 15:26:00|380.41|378.01|380.41|378.01|380.41|378.01|380.26|377.86|0
1650641170000|2022-04-22 15:26:10|379.96|377.56|379.67|377.27|379.96|377.56|379.67|377.27|0
1650641180000|2022-04-22 15:26:20|379.82|377.42|379.82|377.42|380.11|377.71|379.82|377.42|0
1650641190000|2022-04-22 15:26:30|379.67|377.27|379.96|377.56|379.96|377.56|379.67|377.27|0
1650641200000|2022-04-22 15:26:40|380.26|377.86|379.96|377.56|380.26|377.86|379.96|377.56|0
1650641210000|2022-04-22 15:26:50|380.26|377.86|380.11|377.71|380.41|378.01|380.11|377.71|0
1650641220000|2022-04-22 15:27:00|379.96|377.56|381.44|379.04|381.44|379.04|379.96|377.56|0
1650641230000|2022-04-22 15:27:10|380.99|378.59|381.29|378.89|381.29|378.89|380.99|378.59|0
1650641240000|2022-04-22 15:27:20|381.44|379.04|381.58|379.18|381.58|379.18|381.14|378.74|0
1650641250000|2022-04-22 15:27:30|381.14|378.74|381.29|378.89|381.29|378.89|381.14|378.74|0
1650641260000|2022-04-22 15:27:40|381.14|378.74|380.55|378.15|381.14|378.74|380.55|378.15|0
1650641270000|2022-04-22 15:27:50|380.4|378|380.55|378.15|380.55|378.15|380.26|377.86|0
1650641280000|2022-04-22 15:28:00|380.26|377.86|379.82|377.42|380.26|377.86|379.82|377.42|0
1650641290000|2022-04-22 15:28:10|380.4|378|379.96|377.56|380.4|378|379.82|377.42|0
1650641300000|2022-04-22 15:28:20|380.4|378|379.67|377.27|380.4|378|379.67|377.27|0
1650641310000|2022-04-22 15:28:30|379.74|377.34|379.67|377.27|379.82|377.42|379.67|377.27|0
1650641320000|2022-04-22 15:28:40|379.82|377.42|380.11|377.71|380.11|377.71|379.82|377.42|0
1650641330000|2022-04-22 15:28:50|379.82|377.42|379.96|377.56|380.26|377.86|379.82|377.42|0
1650641340000|2022-04-22 15:29:00|380.11|377.71|379.96|377.56|380.26|377.86|379.96|377.56|0
1650641350000|2022-04-22 15:29:10|380.4|378|380.55|378.15|380.55|378.15|380.26|377.86|0
1650641360000|2022-04-22 15:29:20|380.4|378|380.85|378.45|380.85|378.45|380.4|378|0
1650641370000|2022-04-22 15:29:30|380.55|378.15|380.26|377.86|380.7|378.3|380.26|377.86|0
1650641380000|2022-04-22 15:29:40|379.96|377.56|379.96|377.56|379.96|377.56|379.96|377.56|0
1650641390000|2022-04-22 15:29:50|380.11|377.71|380.26|377.86|380.26|377.86|380.11|377.71|0
1650641400000|2022-04-22 15:30:00|380.4|378|379.96|377.56|380.4|378|379.82|377.42|0
1650641410000|2022-04-22 15:30:10|379.82|377.42|380.99|378.59|380.99|378.59|379.82|377.42|0
1650641420000|2022-04-22 15:30:20|380.85|378.45|381.29|378.89|381.29|378.89|380.85|378.45|0
1650641430000|2022-04-22 15:30:30|381.43|379.03|381.73|379.33|381.73|379.33|381.29|378.89|0
1650641440000|2022-04-22 15:30:40|381.43|379.03|381.43|379.03|381.58|379.18|381.43|379.03|0
1650641450000|2022-04-22 15:30:50|381.58|379.18|380.55|378.15|381.58|379.18|380.55|378.15|0
1650641460000|2022-04-22 15:31:00|379.67|377.27|379.37|376.97|379.67|377.27|379.37|376.97|0
1650641470000|2022-04-22 15:31:10|379.23|376.83|379.08|376.68|379.23|376.83|379.08|376.68|0
1650641480000|2022-04-22 15:31:20|379.23|376.83|379.67|377.27|379.67|377.27|379.08|376.68|0
1650641490000|2022-04-22 15:31:30|379.23|376.83|379.96|377.56|379.96|377.56|379.23|376.83|0
1650641500000|2022-04-22 15:31:40|380.11|377.71|379.67|377.27|380.11|377.71|379.67|377.27|0
1650641510000|2022-04-22 15:31:50|379.81|377.41|380.26|377.86|380.26|377.86|379.81|377.41|0
1650641520000|2022-04-22 15:32:00|380.7|378.3|380.26|377.86|380.7|378.3|380.26|377.86|0
1650641530000|2022-04-22 15:32:10|379.81|377.41|379.81|377.41|379.81|377.41|379.67|377.27|0
1650641540000|2022-04-22 15:32:20|379.52|377.12|379.37|376.97|379.52|377.12|379.15|376.75|0
1650641550000|2022-04-22 15:32:30|379.23|376.83|379.08|376.68|379.37|376.97|379.08|376.68|0
1650641560000|2022-04-22 15:32:40|378.93|376.53|378.79|376.39|378.93|376.53|378.79|376.39|0
1650641570000|2022-04-22 15:32:50|378.64|376.24|377.61|375.21|378.64|376.24|377.61|375.21|0
1650641580000|2022-04-22 15:33:00|377.76|375.36|377.02|374.62|377.76|375.36|377.02|374.62|0
1650641590000|2022-04-22 15:33:10|377.17|374.77|377.32|374.92|377.32|374.92|377.02|374.62|0
1650641600000|2022-04-22 15:33:20|377.46|375.06|377.46|375.06|377.46|375.06|377.32|374.92|0
1650641610000|2022-04-22 15:33:30|377.61|375.21|377.46|375.06|378.05|375.65|377.46|375.06|0
1650641620000|2022-04-22 15:33:40|377.32|374.92|377.46|375.06|377.76|375.36|377.32|374.92|0
1650641630000|2022-04-22 15:33:50|377.32|374.92|376.73|374.33|377.32|374.92|376.58|374.18|0
1650641640000|2022-04-22 15:34:00|376.88|374.48|376.66|374.26|376.88|374.48|376.66|374.26|0
1650641650000|2022-04-22 15:34:10|376.58|374.18|377.46|375.06|377.46|375.06|376.58|374.18|0
1650641660000|2022-04-22 15:34:20|377.32|374.92|377.46|375.06|377.46|375.06|377.02|374.62|0
1650641670000|2022-04-22 15:34:30|377.76|375.36|377.32|374.92|377.76|375.36|377.32|374.92|0
1650641680000|2022-04-22 15:34:40|377.46|375.06|377.46|375.06|377.46|375.06|377.46|375.06|0
1650641690000|2022-04-22 15:34:50|377.02|374.62|377.32|374.92|377.32|374.92|377.02|374.62|0
1650641700000|2022-04-22 15:35:00|377.02|374.62|377.02|374.62|377.02|374.62|376.88|374.48|0
1650641710000|2022-04-22 15:35:10|376.88|374.48|376.58|374.18|376.88|374.48|376.44|374.04|0
1650641720000|2022-04-22 15:35:20|376.73|374.33|377.02|374.62|377.17|374.77|376.73|374.33|0
1650641730000|2022-04-22 15:35:30|377.32|374.92|377.32|374.92|377.46|375.06|377.32|374.92|0
1650641740000|2022-04-22 15:35:40|377.17|374.77|376.58|374.18|377.17|374.77|376.58|374.18|0
1650641750000|2022-04-22 15:35:50|376.44|374.04|376.73|374.33|376.73|374.33|376.44|374.04|0
1650641760000|2022-04-22 15:36:00|376.58|374.18|376.58|374.18|376.88|374.48|376.58|374.18|0
1650641770000|2022-04-22 15:36:10|376.14|373.74|376.58|374.18|376.58|374.18|376.14|373.74|0
1650641780000|2022-04-22 15:36:20|376.14|373.74|376.14|373.74|376.14|373.74|376|373.6|0
1650641790000|2022-04-22 15:36:30|376|373.6|376.29|373.89|376.29|373.89|376|373.6|0
1650641800000|2022-04-22 15:36:40|376.58|374.18|376.58|374.18|376.58|374.18|376.44|374.04|0
1650641810000|2022-04-22 15:36:50|376.29|373.89|376.58|374.18|376.58|374.18|376.29|373.89|0
1650641820000|2022-04-22 15:37:00|376.73|374.33|376.58|374.18|376.88|374.48|376.58|374.18|0
1650641830000|2022-04-22 15:37:10|376.29|373.89|375.41|373.01|376.29|373.89|375.41|373.01|0
1650641840000|2022-04-22 15:37:20|375.71|373.31|375.41|373.01|375.71|373.31|375.41|373.01|0
1650641850000|2022-04-22 15:37:30|375.56|373.16|375.56|373.16|375.56|373.16|375.56|373.16|0
1650641860000|2022-04-22 15:37:40|375.71|373.31|376.14|373.74|376.14|373.74|375.71|373.31|0
1650641870000|2022-04-22 15:37:50|376.44|374.04|376.58|374.18|376.73|374.33|376.44|374.04|0
1650641880000|2022-04-22 15:38:00|376.14|373.74|375.41|373.01|376.14|373.74|375.41|373.01|0
1650641890000|2022-04-22 15:38:10|375.56|373.16|375.56|373.16|375.56|373.16|375.41|373.01|0
1650641900000|2022-04-22 15:38:20|375.41|373.01|375.56|373.16|375.7|373.3|375.41|373.01|0
1650641910000|2022-04-22 15:38:30|375.7|373.3|375.56|373.16|375.7|373.3|375.56|373.16|0
1650641920000|2022-04-22 15:38:40|375.63|373.23|375.41|373.01|375.85|373.45|375.41|373.01|0
1650641930000|2022-04-22 15:38:50|375.56|373.16|375.41|373.01|375.56|373.16|375.41|373.01|0
1650641940000|2022-04-22 15:39:00|375.12|372.72|374.83|372.43|375.12|372.72|374.83|372.43|0
1650641950000|2022-04-22 15:39:10|374.68|372.28|375.12|372.72|375.12|372.72|374.68|372.28|0
1650641960000|2022-04-22 15:39:20|374.54|372.14|374.61|372.21|374.61|372.21|374.39|371.99|0
1650641970000|2022-04-22 15:39:30|374.83|372.43|374.54|372.14|374.83|372.43|374.54|372.14|0
1650641980000|2022-04-22 15:39:40|374.68|372.28|374.68|372.28|374.83|372.43|374.68|372.28|0
1650641990000|2022-04-22 15:39:50|374.54|372.14|374.97|372.57|374.97|372.57|374.54|372.14|0
1650642000000|2022-04-22 15:40:00|375.12|372.72|374.83|372.43|375.12|372.72|374.83|372.43|0
1650642010000|2022-04-22 15:40:10|374.97|372.57|374.53|372.13|374.97|372.57|374.53|372.13|0
1650642020000|2022-04-22 15:40:20|374.68|372.28|375.27|372.87|375.27|372.87|374.68|372.28|0
1650642030000|2022-04-22 15:40:30|374.83|372.43|374.97|372.57|374.97|372.57|374.83|372.43|0
1650642040000|2022-04-22 15:40:40|374.6|372.2|374.97|372.57|374.97|372.57|374.6|372.2|0
1650642050000|2022-04-22 15:40:50|374.68|372.28|374.53|372.13|374.68|372.28|374.39|371.99|0
1650642060000|2022-04-22 15:41:00|374.39|371.99|374.39|371.99|374.39|371.99|374.24|371.84|0
1650642070000|2022-04-22 15:41:10|374.24|371.84|373.95|371.55|374.24|371.84|373.8|371.4|0
1650642080000|2022-04-22 15:41:20|373.8|371.4|373.51|371.11|373.95|371.55|373.51|371.11|0
1650642090000|2022-04-22 15:41:30|373.66|371.26|373.66|371.26|373.66|371.26|373.37|370.97|0
1650642100000|2022-04-22 15:41:40|373.8|371.4|373.66|371.26|373.8|371.4|373.51|371.11|0
1650642110000|2022-04-22 15:41:50|373.51|371.11|373.51|371.11|373.51|371.11|373.37|370.97|0
1650642120000|2022-04-22 15:42:00|373.37|370.97|373.08|370.68|373.51|371.11|373.08|370.68|0
1650642130000|2022-04-22 15:42:10|373.22|370.82|372.93|370.53|373.22|370.82|372.93|370.53|0
1650642140000|2022-04-22 15:42:20|372.78|370.38|372.49|370.09|372.78|370.38|372.35|369.95|0
1650642150000|2022-04-22 15:42:30|372.35|369.95|372.2|369.8|372.49|370.09|372.2|369.8|0
1650642160000|2022-04-22 15:42:40|372.35|369.95|372.35|369.95|372.35|369.95|372.2|369.8|0
1650642170000|2022-04-22 15:42:50|372.49|370.09|372.06|369.66|372.49|370.09|372.06|369.66|0
1650642180000|2022-04-22 15:43:00|372.2|369.8|372.78|370.38|372.78|370.38|372.2|369.8|0
1650642190000|2022-04-22 15:43:10|372.49|370.09|371.91|369.51|372.49|370.09|371.91|369.51|0
1650642200000|2022-04-22 15:43:20|372.06|369.66|371.91|369.51|372.06|369.66|371.91|369.51|0
1650642210000|2022-04-22 15:43:30|372.06|369.66|371.98|369.58|372.06|369.66|371.98|369.58|0
1650642220000|2022-04-22 15:43:40|372.2|369.8|372.2|369.8|372.35|369.95|372.2|369.8|0
1650642230000|2022-04-22 15:43:50|372.13|369.73|371.91|369.51|372.2|369.8|371.91|369.51|0
1650642240000|2022-04-22 15:44:00|371.04|368.64|371.33|368.93|371.47|369.07|371.04|368.64|0
1650642250000|2022-04-22 15:44:10|371.18|368.78|371.18|368.78|371.18|368.78|371.18|368.78|0
1650642260000|2022-04-22 15:44:20|371.04|368.64|371.04|368.64|371.33|368.93|371.04|368.64|0
1650642270000|2022-04-22 15:44:30|370.75|368.35|370.31|367.91|370.75|368.35|370.31|367.91|0
1650642280000|2022-04-22 15:44:40|369.88|367.48|369.88|367.48|370.02|367.62|369.88|367.48|0
1650642290000|2022-04-22 15:44:50|370.17|367.77|369.73|367.33|370.17|367.77|369.73|367.33|0
1650642300000|2022-04-22 15:45:00|369.88|367.48|369.73|367.33|369.88|367.48|369.73|367.33|0
1650642310000|2022-04-22 15:45:10|369.88|367.48|370.02|367.62|370.02|367.62|369.59|367.19|0
1650642320000|2022-04-22 15:45:20|369.88|367.48|371.3|368.9|371.3|368.9|367.59|365.19|0
1650642330000|2022-04-22 15:45:30|371.16|368.76|371.3|368.9|371.3|368.9|371.16|368.76|0
1650642340000|2022-04-22 15:45:40|371.59|369.19|371.45|369.05|371.59|369.19|371.3|368.9|0
1650642350000|2022-04-22 15:45:50|371.3|368.9|371.59|369.19|371.74|369.34|371.3|368.9|0
1650642360000|2022-04-22 15:46:00|371.45|369.05|371.45|369.05|371.45|369.05|371.16|368.76|0
1650642370000|2022-04-22 15:46:10|371.74|369.34|371.59|369.19|371.74|369.34|371.45|369.05|0
1650642380000|2022-04-22 15:46:20|371.74|369.34|371.74|369.34|371.74|369.34|371.74|369.34|0
1650642390000|2022-04-22 15:46:30|371.88|369.48|371.74|369.34|372.03|369.63|371.74|369.34|0
1650642400000|2022-04-22 15:46:40|371.88|369.48|372.32|369.92|372.61|370.21|371.88|369.48|0
1650642410000|2022-04-22 15:46:50|372.03|369.63|372.03|369.63|372.03|369.63|371.74|369.34|0
1650642420000|2022-04-22 15:47:00|371.3|368.9|371.59|369.19|371.74|369.34|371.3|368.9|0
1650642430000|2022-04-22 15:47:10|371.45|369.05|371.59|369.19|371.59|369.19|371.3|368.9|0
1650642440000|2022-04-22 15:47:20|371.74|369.34|371.88|369.48|371.88|369.48|371.59|369.19|0
1650642450000|2022-04-22 15:47:30|371.74|369.34|372.03|369.63|372.03|369.63|371.59|369.19|0
1650642460000|2022-04-22 15:47:40|372.17|369.77|372.32|369.92|372.32|369.92|372.17|369.77|0
1650642470000|2022-04-22 15:47:50|372.61|370.21|372.32|369.92|372.61|370.21|372.32|369.92|0
1650642480000|2022-04-22 15:48:00|372.03|369.63|371.88|369.48|372.1|369.7|371.88|369.48|0
1650642490000|2022-04-22 15:48:10|371.74|369.34|371.45|369.05|371.74|369.34|371.45|369.05|0
1650642500000|2022-04-22 15:48:20|371.3|368.9|371.01|368.61|371.3|368.9|371.01|368.61|0
1650642510000|2022-04-22 15:48:30|371.3|368.9|371.74|369.34|371.74|369.34|371.3|368.9|0
1650642520000|2022-04-22 15:48:40|371.88|369.48|371.74|369.34|371.88|369.48|371.74|369.34|0
1650642530000|2022-04-22 15:48:50|371.45|369.05|371.3|368.9|371.45|369.05|371.3|368.9|0
1650642540000|2022-04-22 15:49:00|371.16|368.76|371.16|368.76|371.3|368.9|371.16|368.76|0
1650642550000|2022-04-22 15:49:10|371.01|368.61|371.01|368.61|371.01|368.61|371.01|368.61|0
1650642560000|2022-04-22 15:49:20|371.16|368.76|371.01|368.61|371.16|368.76|370.87|368.47|0
1650642580000|2022-04-22 15:49:40|370.87|368.47|371.16|368.76|371.16|368.76|370.87|368.47|0
1650642590000|2022-04-22 15:49:50|371.3|368.9|370.72|368.32|371.3|368.9|370.72|368.32|0
1650642600000|2022-04-22 15:50:00|370.58|368.18|370.58|368.18|370.58|368.18|370.43|368.03|0
1650642610000|2022-04-22 15:50:10|370.43|368.03|370.5|368.1|370.58|368.18|370.43|368.03|0
1650642620000|2022-04-22 15:50:20|370.29|367.89|370.29|367.89|370.43|368.03|370.14|367.74|0
1650642630000|2022-04-22 15:50:30|370.43|368.03|369.85|367.45|370.43|368.03|369.85|367.45|0
1650642640000|2022-04-22 15:50:40|370|367.6|370.87|368.47|370.87|368.47|370|367.6|0
1650642650000|2022-04-22 15:50:50|371.01|368.61|371.3|368.9|371.3|368.9|371.01|368.61|0
1650642660000|2022-04-22 15:51:00|371.45|369.05|371.3|368.9|371.45|369.05|371.3|368.9|0
1650642670000|2022-04-22 15:51:10|371.16|368.76|370.43|368.03|371.16|368.76|370.43|368.03|0
1650642680000|2022-04-22 15:51:20|370.14|367.74|370.43|368.03|370.43|368.03|370.14|367.74|0
1650642690000|2022-04-22 15:51:30|370.72|368.32|370.43|368.03|370.72|368.32|370.43|368.03|0
1650642700000|2022-04-22 15:51:40|370.14|367.74|370.43|368.03|370.43|368.03|370.14|367.74|0
1650642710000|2022-04-22 15:51:50|370.29|367.89|370.36|367.96|370.36|367.96|370.29|367.89|0
1650642720000|2022-04-22 15:52:00|370.14|367.74|369.56|367.16|370.14|367.74|369.56|367.16|0
1650642730000|2022-04-22 15:52:10|369.71|367.31|369.71|367.31|369.71|367.31|369.56|367.16|0
1650642740000|2022-04-22 15:52:20|369.85|367.45|370|367.6|370|367.6|369.71|367.31|0
1650642750000|2022-04-22 15:52:30|369.85|367.45|369.49|367.09|369.85|367.45|369.49|367.09|0
1650642760000|2022-04-22 15:52:40|369.56|367.16|369.42|367.02|369.56|367.16|369.42|367.02|0
1650642770000|2022-04-22 15:52:50|369.27|366.87|369.27|366.87|369.27|366.87|369.27|366.87|0
1650642780000|2022-04-22 15:53:00|369.13|366.73|368.55|366.15|369.13|366.73|368.55|366.15|0
1650642790000|2022-04-22 15:53:10|368.69|366.29|368.98|366.58|368.98|366.58|368.55|366.15|0
1650642800000|2022-04-22 15:53:20|368.84|366.44|368.4|366|368.84|366.44|368.4|366|0
1650642810000|2022-04-22 15:53:30|368.26|365.86|368.4|366|368.4|366|368.26|365.86|0
1650642820000|2022-04-22 15:53:40|368.55|366.15|368.84|366.44|368.84|366.44|368.55|366.15|0
1650642830000|2022-04-22 15:53:50|368.69|366.29|368.26|365.86|368.69|366.29|368.26|365.86|0
1650642840000|2022-04-22 15:54:00|368.4|366|368.26|365.86|368.4|366|368.26|365.86|0
1650642850000|2022-04-22 15:54:10|368.11|365.71|368.11|365.71|368.26|365.86|368.11|365.71|0
1650642860000|2022-04-22 15:54:20|368.26|365.86|368.4|366|368.4|366|368.11|365.71|0
1650642870000|2022-04-22 15:54:30|368.84|366.44|368.84|366.44|368.91|366.51|368.84|366.44|0
1650642880000|2022-04-22 15:54:40|369.13|366.73|368.4|366|369.13|366.73|368.4|366|0
1650642890000|2022-04-22 15:54:50|368.55|366.15|368.4|366|368.69|366.29|368.4|366|0
1650642900000|2022-04-22 15:55:00|368.11|365.71|368.11|365.71|368.11|365.71|367.68|365.28|0
1650642910000|2022-04-22 15:55:10|368.04|365.64|367.97|365.57|368.26|365.86|367.97|365.57|0
1650642920000|2022-04-22 15:55:20|368.11|365.71|368.11|365.71|368.4|366|368.11|365.71|0
1650642930000|2022-04-22 15:55:30|368.4|366|368.84|366.44|368.84|366.44|368.4|366|0
1650642940000|2022-04-22 15:55:40|368.98|366.58|368.84|366.44|368.98|366.58|368.84|366.44|0
1650642950000|2022-04-22 15:55:50|368.26|365.86|368.11|365.71|368.26|365.86|367.82|365.42|0
1650642960000|2022-04-22 15:56:00|368.26|365.86|367.82|365.42|368.26|365.86|367.82|365.42|0
1650642970000|2022-04-22 15:56:10|367.97|365.57|367.53|365.13|367.97|365.57|367.53|365.13|0
1650642980000|2022-04-22 15:56:20|367.39|364.99|367.68|365.28|367.68|365.28|367.39|364.99|0
1650642990000|2022-04-22 15:56:30|367.82|365.42|367.82|365.42|367.82|365.42|367.68|365.28|0
1650643000000|2022-04-22 15:56:40|368.11|365.71|368.76|366.36|368.76|366.36|368.11|365.71|0
1650643010000|2022-04-22 15:56:50|368.84|366.44|368.4|366|368.98|366.58|368.4|366|0
1650643020000|2022-04-22 15:57:00|368.26|365.86|368.98|366.58|368.98|366.58|368.26|365.86|0
1650643030000|2022-04-22 15:57:10|368.84|366.44|368.55|366.15|368.84|366.44|368.55|366.15|0
1650643040000|2022-04-22 15:57:20|368.4|366|367.82|365.42|368.4|366|367.82|365.42|0
1650643050000|2022-04-22 15:57:30|367.68|365.28|367.82|365.42|367.97|365.57|367.68|365.28|0
1650643060000|2022-04-22 15:57:40|368.26|365.86|368.11|365.71|368.4|366|368.11|365.71|0
1650643070000|2022-04-22 15:57:50|368.26|365.86|368.26|365.86|368.26|365.86|368.11|365.71|0
1650643080000|2022-04-22 15:58:00|368.11|365.71|368.55|366.15|368.55|366.15|368.11|365.71|0
1650643090000|2022-04-22 15:58:10|368.69|366.29|368.98|366.58|368.98|366.58|368.69|366.29|0
1650643100000|2022-04-22 15:58:20|368.55|366.15|368.26|365.86|368.55|366.15|368.26|365.86|0
1650643110000|2022-04-22 15:58:30|368.69|366.29|368.26|365.86|368.69|366.29|368.26|365.86|0
1650643120000|2022-04-22 15:58:40|367.97|365.57|367.68|365.28|367.97|365.57|367.68|365.28|0
1650643130000|2022-04-22 15:58:50|367.82|365.42|367.53|365.13|367.82|365.42|367.53|365.13|0
1650643140000|2022-04-22 15:59:00|367.68|365.28|367.97|365.57|367.97|365.57|367.68|365.28|0
1650643150000|2022-04-22 15:59:10|367.68|365.28|367.53|365.13|367.68|365.28|367.53|365.13|0
1650643160000|2022-04-22 15:59:20|367.39|364.99|367.53|365.13|367.53|365.13|367.39|364.99|0
1650643170000|2022-04-22 15:59:30|367.97|365.57|367.53|365.13|367.97|365.57|367.53|365.13|0
1650643180000|2022-04-22 15:59:40|367.39|364.99|367.68|365.28|367.68|365.28|367.39|364.99|0
1650643190000|2022-04-22 15:59:50|367.39|364.99|367.39|364.99|367.53|365.13|367.39|364.99|0
1650643200000|2022-04-22 16:00:00|367.24|364.84|366.96|364.56|367.24|364.84|366.96|364.56|0
1650643210000|2022-04-22 16:00:10|367.1|364.7|366.81|364.41|367.1|364.7|366.81|364.41|0
1650643220000|2022-04-22 16:00:20|366.67|364.27|367.1|364.7|367.1|364.7|366.67|364.27|0
1650643230000|2022-04-22 16:00:30|366.81|364.41|366.67|364.27|366.81|364.41|366.67|364.27|0
1650643240000|2022-04-22 16:00:40|366.81|364.41|366.96|364.56|367.02|364.62|366.81|364.41|0
1650643250000|2022-04-22 16:00:50|366.81|364.41|367.53|365.13|367.53|365.13|366.81|364.41|0
1650643260000|2022-04-22 16:01:00|367.68|365.28|367.68|365.28|367.82|365.42|367.68|365.28|0
1650643270000|2022-04-22 16:01:10|367.39|364.99|367.24|364.84|367.39|364.99|367.24|364.84|0
1650643280000|2022-04-22 16:01:20|367.1|364.7|366.96|364.56|367.1|364.7|366.96|364.56|0
1650643290000|2022-04-22 16:01:30|366.81|364.41|366.67|364.27|366.81|364.41|366.67|364.27|0
1650643300000|2022-04-22 16:01:40|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1650643310000|2022-04-22 16:01:50|366.81|364.41|366.23|363.83|366.81|364.41|366.23|363.83|0
1650643320000|2022-04-22 16:02:00|366.67|364.27|366.74|364.34|366.95|364.55|366.67|364.27|0
1650643330000|2022-04-22 16:02:10|366.67|364.27|365.95|363.55|366.67|364.27|365.95|363.55|0
1650643340000|2022-04-22 16:02:20|365.8|363.4|366.01|363.61|366.01|363.61|365.8|363.4|0
1650643350000|2022-04-22 16:02:30|366.23|363.83|366.23|363.83|366.23|363.83|366.23|363.83|0
1650643360000|2022-04-22 16:02:40|366.09|363.69|365.95|363.55|366.38|363.98|365.95|363.55|0
1650643370000|2022-04-22 16:02:50|365.8|363.4|366.09|363.69|366.09|363.69|365.8|363.4|0
1650643380000|2022-04-22 16:03:00|366.23|363.83|366.38|363.98|366.52|364.12|366.23|363.83|0
1650643390000|2022-04-22 16:03:10|366.52|364.12|366.38|363.98|366.52|364.12|366.38|363.98|0
1650643400000|2022-04-22 16:03:20|366.23|363.83|366.52|364.12|366.52|364.12|366.09|363.69|0
1650643410000|2022-04-22 16:03:30|366.09|363.69|365.8|363.4|366.09|363.69|365.8|363.4|0
1650643420000|2022-04-22 16:03:40|365.94|363.54|366.09|363.69|366.09|363.69|365.94|363.54|0
1650643430000|2022-04-22 16:03:50|366.52|364.12|366.38|363.98|366.67|364.27|366.38|363.98|0
1650643440000|2022-04-22 16:04:00|366.23|363.83|366.23|363.83|366.38|363.98|366.23|363.83|0
1650643450000|2022-04-22 16:04:10|366.38|363.98|366.52|364.12|366.67|364.27|366.38|363.98|0
1650643460000|2022-04-22 16:04:20|366.38|363.98|366.23|363.83|366.38|363.98|366.23|363.83|0
1650643470000|2022-04-22 16:04:30|366.38|363.98|366.38|363.98|366.38|363.98|366.23|363.83|0
1650643480000|2022-04-22 16:04:40|366.59|364.19|366.09|363.69|366.59|364.19|366.09|363.69|0
1650643490000|2022-04-22 16:04:50|366.38|363.98|366.66|364.26|366.81|364.41|366.38|363.98|0
1650643500000|2022-04-22 16:05:00|367.24|364.84|367.96|365.56|367.96|365.56|367.24|364.84|0
1650643510000|2022-04-22 16:05:10|367.82|365.42|368.25|365.85|368.25|365.85|367.6|365.2|0
1650643520000|2022-04-22 16:05:20|368.4|366|367.96|365.56|368.4|366|367.96|365.56|0
1650643530000|2022-04-22 16:05:30|367.82|365.42|367.53|365.13|367.82|365.42|367.24|364.84|0
1650643540000|2022-04-22 16:05:40|367.82|365.42|367.67|365.27|367.82|365.42|367.53|365.13|0
1650643550000|2022-04-22 16:05:50|367.53|365.13|367.39|364.99|367.53|365.13|367.24|364.84|0
1650643560000|2022-04-22 16:06:00|367.24|364.84|367.67|365.27|367.67|365.27|367.24|364.84|0
1650643570000|2022-04-22 16:06:10|367.82|365.42|367.96|365.56|367.96|365.56|367.53|365.13|0
1650643580000|2022-04-22 16:06:20|368.11|365.71|368.11|365.71|368.11|365.71|368.11|365.71|0
1650643590000|2022-04-22 16:06:30|367.82|365.42|367.53|365.13|367.82|365.42|367.53|365.13|0
1650643600000|2022-04-22 16:06:40|367.67|365.27|368.11|365.71|368.11|365.71|367.67|365.27|0
1650643610000|2022-04-22 16:06:50|367.96|365.56|368.11|365.71|368.25|365.85|367.96|365.56|0
1650643620000|2022-04-22 16:07:00|368.4|366|368.54|366.14|368.54|366.14|368.4|366|0
1650643630000|2022-04-22 16:07:10|369.23|366.83|369.66|367.26|369.66|367.26|369.23|366.83|0
1650643640000|2022-04-22 16:07:20|369.51|367.11|368.79|366.39|369.51|367.11|368.79|366.39|0
1650643650000|2022-04-22 16:07:30|368.94|366.54|368.79|366.39|368.94|366.54|368.79|366.39|0
1650643660000|2022-04-22 16:07:40|368.94|366.54|368.94|366.54|368.94|366.54|368.65|366.25|0
1650643670000|2022-04-22 16:07:50|369.23|366.83|369.23|366.83|369.23|366.83|369.08|366.68|0
1650643680000|2022-04-22 16:08:00|369.08|366.68|368.65|366.25|369.08|366.68|368.65|366.25|0
1650643690000|2022-04-22 16:08:10|368.5|366.1|368.21|365.81|368.5|366.1|368.21|365.81|0
1650643700000|2022-04-22 16:08:20|368.07|365.67|368.07|365.67|368.21|365.81|368.07|365.67|0
1650643710000|2022-04-22 16:08:30|367.92|365.52|367.49|365.09|368.07|365.67|367.49|365.09|0
1650643720000|2022-04-22 16:08:40|367.42|365.02|367.35|364.95|367.42|365.02|367.35|364.95|0
1650643730000|2022-04-22 16:08:50|367.2|364.8|366.63|364.23|367.2|364.8|366.63|364.23|0
1650643740000|2022-04-22 16:09:00|366.48|364.08|366.77|364.37|366.77|364.37|366.48|364.08|0
1650643750000|2022-04-22 16:09:10|366.63|364.23|366.77|364.37|366.91|364.51|366.63|364.23|0
1650643760000|2022-04-22 16:09:20|366.91|364.51|366.91|364.51|366.91|364.51|366.84|364.44|0
1650643770000|2022-04-22 16:09:30|366.63|364.23|366.77|364.37|366.91|364.51|366.63|364.23|0
1650643780000|2022-04-22 16:09:40|366.91|364.51|367.06|364.66|367.06|364.66|366.77|364.37|0
1650643790000|2022-04-22 16:09:50|366.63|364.23|366.34|363.94|366.63|364.23|366.34|363.94|0
1650643800000|2022-04-22 16:10:00|366.91|364.51|366.91|364.51|366.91|364.51|366.48|364.08|0
1650643810000|2022-04-22 16:10:10|366.63|364.23|367.2|364.8|367.35|364.95|366.63|364.23|0
1650643820000|2022-04-22 16:10:20|366.91|364.51|366.77|364.37|366.91|364.51|366.63|364.23|0
1650643830000|2022-04-22 16:10:30|366.91|364.51|367.06|364.66|367.06|364.66|366.91|364.51|0
1650643840000|2022-04-22 16:10:40|366.91|364.51|366.63|364.23|366.91|364.51|366.63|364.23|0
1650643850000|2022-04-22 16:10:50|366.77|364.37|366.91|364.51|366.91|364.51|366.77|364.37|0
1650643860000|2022-04-22 16:11:00|366.77|364.37|366.63|364.23|366.77|364.37|366.63|364.23|0
1650643870000|2022-04-22 16:11:10|366.48|364.08|366.48|364.08|366.48|364.08|366.34|363.94|0
1650643880000|2022-04-22 16:11:20|366.34|363.94|366.48|364.08|366.63|364.23|366.34|363.94|0
1650643890000|2022-04-22 16:11:30|366.05|363.65|365.62|363.22|366.05|363.65|365.62|363.22|0
1650643900000|2022-04-22 16:11:40|365.76|363.36|365.62|363.22|365.76|363.36|365.62|363.22|0
1650643910000|2022-04-22 16:11:50|365.47|363.07|365.33|362.93|365.47|363.07|365.19|362.79|0
1650643920000|2022-04-22 16:12:00|365.62|363.22|366.48|364.08|366.48|364.08|365.62|363.22|0
1650643930000|2022-04-22 16:12:10|366.19|363.79|366.05|363.65|366.19|363.79|365.91|363.51|0
1650643940000|2022-04-22 16:12:20|366.34|363.94|366.48|364.08|366.48|364.08|366.34|363.94|0
1650643950000|2022-04-22 16:12:30|366.34|363.94|365.91|363.51|366.34|363.94|365.91|363.51|0
1650643960000|2022-04-22 16:12:40|366.19|363.79|366.34|363.94|366.48|364.08|366.19|363.79|0
1650643970000|2022-04-22 16:12:50|366.62|364.22|367.2|364.8|367.49|365.09|366.62|364.22|0
1650643980000|2022-04-22 16:13:00|367.35|364.95|367.63|365.23|367.63|365.23|367.35|364.95|0
1650643990000|2022-04-22 16:13:10|367.35|364.95|367.35|364.95|367.35|364.95|367.2|364.8|0
1650644000000|2022-04-22 16:13:20|367.49|365.09|367.63|365.23|367.63|365.23|367.49|365.09|0
1650644010000|2022-04-22 16:13:30|367.35|364.95|367.49|365.09|367.49|365.09|367.35|364.95|0
1650644020000|2022-04-22 16:13:40|367.63|365.23|368.07|365.67|368.07|365.67|367.63|365.23|0
1650644030000|2022-04-22 16:13:50|367.78|365.38|368.14|365.74|368.14|365.74|367.78|365.38|0
1650644040000|2022-04-22 16:14:00|367.92|365.52|367.78|365.38|368.21|365.81|367.78|365.38|0
1650644050000|2022-04-22 16:14:10|368.07|365.67|367.78|365.38|368.21|365.81|367.78|365.38|0
1650644060000|2022-04-22 16:14:20|367.63|365.23|367.63|365.23|367.78|365.38|367.63|365.23|0
1650644070000|2022-04-22 16:14:30|367.78|365.38|367.92|365.52|367.92|365.52|367.78|365.38|0
1650644080000|2022-04-22 16:14:40|368.21|365.81|368.5|366.1|368.64|366.24|368.21|365.81|0
1650644090000|2022-04-22 16:14:50|368.64|366.24|368.5|366.1|368.64|366.24|368.5|366.1|0
1650644100000|2022-04-22 16:15:00|368.07|365.67|368.07|365.67|368.21|365.81|368.07|365.67|0
1650644110000|2022-04-22 16:15:10|367.92|365.52|367.78|365.38|367.92|365.52|367.63|365.23|0
1650644120000|2022-04-22 16:15:20|367.92|365.52|367.63|365.23|367.92|365.52|367.63|365.23|0
1650644130000|2022-04-22 16:15:30|367.78|365.38|367.34|364.94|367.78|365.38|367.34|364.94|0
1650644140000|2022-04-22 16:15:40|367.49|365.09|367.78|365.38|367.78|365.38|367.49|365.09|0
1650644150000|2022-04-22 16:15:50|367.49|365.09|367.49|365.09|367.49|365.09|367.34|364.94|0
1650644160000|2022-04-22 16:16:00|367.34|364.94|367.49|365.09|367.63|365.23|367.34|364.94|0
1650644170000|2022-04-22 16:16:10|367.78|365.38|368.21|365.81|368.21|365.81|367.78|365.38|0
1650644180000|2022-04-22 16:16:20|368.07|365.67|367.92|365.52|368.07|365.67|367.92|365.52|0
1650644190000|2022-04-22 16:16:30|367.99|365.59|367.78|365.38|368.07|365.67|367.78|365.38|0
1650644200000|2022-04-22 16:16:40|367.92|365.52|368.07|365.67|368.21|365.81|367.92|365.52|0
1650644210000|2022-04-22 16:16:50|367.78|365.38|367.49|365.09|367.78|365.38|367.49|365.09|0
1650644220000|2022-04-22 16:17:00|368.21|365.81|368.21|365.81|368.35|365.95|368.21|365.81|0
1650644230000|2022-04-22 16:17:10|368.5|366.1|368.5|366.1|368.5|366.1|368.5|366.1|0
1650644240000|2022-04-22 16:17:20|368.21|365.81|368.06|365.66|368.21|365.81|367.92|365.52|0
1650644250000|2022-04-22 16:17:30|368.21|365.81|369.08|366.68|369.08|366.68|368.21|365.81|0
1650644260000|2022-04-22 16:17:40|369.22|366.82|369.08|366.68|369.22|366.82|369.08|366.68|0
1650644270000|2022-04-22 16:17:50|369.22|366.82|369.37|366.97|369.51|367.11|369.22|366.82|0
1650644280000|2022-04-22 16:18:00|368.79|366.39|368.79|366.39|368.79|366.39|368.64|366.24|0
1650644290000|2022-04-22 16:18:10|368.64|366.24|368.06|365.66|368.64|366.24|368.06|365.66|0
1650644300000|2022-04-22 16:18:20|368.21|365.81|367.78|365.38|368.21|365.81|367.78|365.38|0
1650644310000|2022-04-22 16:18:30|367.63|365.23|367.49|365.09|367.78|365.38|367.49|365.09|0
1650644320000|2022-04-22 16:18:40|367.34|364.94|367.34|364.94|367.34|364.94|367.34|364.94|0
1650644330000|2022-04-22 16:18:50|367.49|365.09|367.63|365.23|367.63|365.23|367.49|365.09|0
1650644340000|2022-04-22 16:19:00|367.34|364.94|367.2|364.8|367.34|364.94|367.2|364.8|0
1650644350000|2022-04-22 16:19:10|367.49|365.09|367.92|365.52|367.92|365.52|367.2|364.8|0
1650644360000|2022-04-22 16:19:20|367.78|365.38|367.49|365.09|367.78|365.38|367.49|365.09|0
1650644370000|2022-04-22 16:19:30|367.63|365.23|368.06|365.66|368.06|365.66|367.63|365.23|0
1650644380000|2022-04-22 16:19:40|368.5|366.1|368.5|366.1|368.64|366.24|368.5|366.1|0
1650644390000|2022-04-22 16:19:50|368.35|365.95|368.79|366.39|368.79|366.39|368.35|365.95|0
1650644400000|2022-04-22 16:20:00|368.64|366.24|368.79|366.39|368.79|366.39|368.5|366.1|0
1650644410000|2022-04-22 16:20:10|368.93|366.53|368.64|366.24|368.93|366.53|368.64|366.24|0
1650644420000|2022-04-22 16:20:20|368.79|366.39|368.79|366.39|368.79|366.39|368.64|366.24|0
1650644430000|2022-04-22 16:20:30|368.93|366.53|369.22|366.82|369.22|366.82|368.93|366.53|0
1650644440000|2022-04-22 16:20:40|369.36|366.96|369.36|366.96|369.51|367.11|369.36|366.96|0
1650644450000|2022-04-22 16:20:50|369.51|367.11|370.09|367.69|370.09|367.69|369.51|367.11|0
1650644460000|2022-04-22 16:21:00|370.23|367.83|370.01|366.89|370.23|367.83|369.8|366.89|0
1650644470000|2022-04-22 16:21:10|370.18|367.3|370.18|367.3|370.47|367.59|370.18|367.3|0
1650644480000|2022-04-22 16:21:20|370.91|368.03|370.91|368.03|370.91|368.03|370.76|367.88|0
1650644490000|2022-04-22 16:21:30|370.76|367.88|370.18|367.3|370.76|367.88|370.18|367.3|0
1650644500000|2022-04-22 16:21:40|370.47|367.59|370.33|367.45|370.62|367.74|370.33|367.45|0
1650644510000|2022-04-22 16:21:50|370.4|367.52|370.33|367.45|370.47|367.59|370.33|367.45|0
1650644520000|2022-04-22 16:22:00|370.18|367.3|370.62|367.74|370.62|367.74|370.18|367.3|0
1650644530000|2022-04-22 16:22:10|370.76|367.88|371.05|368.17|371.05|368.17|370.62|367.74|0
1650644540000|2022-04-22 16:22:20|370.47|367.59|370.33|367.45|370.47|367.59|370.18|367.3|0
1650644550000|2022-04-22 16:22:30|370.18|367.3|369.75|366.87|370.47|367.59|369.75|366.87|0
1650644560000|2022-04-22 16:22:40|369.6|366.72|369.31|366.43|369.75|366.87|369.31|366.43|0
1650644570000|2022-04-22 16:22:50|368.88|366|368.74|365.86|369.02|366.14|368.74|365.86|0
1650644580000|2022-04-22 16:23:00|368.88|366|369.31|366.43|369.46|366.58|368.88|366|0
1650644590000|2022-04-22 16:23:10|369.02|366.14|369.75|366.87|369.75|366.87|369.02|366.14|0
1650644600000|2022-04-22 16:23:20|369.31|366.43|369.31|366.43|369.31|366.43|369.02|366.14|0
1650644610000|2022-04-22 16:23:30|369.6|366.72|369.75|366.87|369.75|366.87|369.31|366.43|0
1650644620000|2022-04-22 16:23:40|369.6|366.72|369.82|366.94|369.82|366.94|369.6|366.72|0
1650644630000|2022-04-22 16:23:50|370.18|367.3|370.47|367.59|370.47|367.59|370.18|367.3|0
1650644640000|2022-04-22 16:24:00|370.33|367.45|370.04|367.16|370.33|367.45|370.04|367.16|0
1650644650000|2022-04-22 16:24:10|370.33|367.45|370.47|367.59|370.47|367.59|370.25|367.37|0
1650644660000|2022-04-22 16:24:20|370.62|367.74|370.76|367.88|371.2|368.32|370.62|367.74|0
1650644670000|2022-04-22 16:24:30|370.91|368.03|370.76|367.88|370.91|368.03|370.76|367.88|0
1650644680000|2022-04-22 16:24:40|370.91|368.03|371.05|368.17|371.19|368.31|370.91|368.03|0
1650644690000|2022-04-22 16:24:50|370.9|368.02|371.05|368.17|371.19|368.31|370.9|368.02|0
1650644700000|2022-04-22 16:25:00|371.34|368.46|371.34|368.46|371.34|368.46|371.19|368.31|0
1650644710000|2022-04-22 16:25:10|371.77|368.89|371.92|369.04|371.92|369.04|371.77|368.89|0
1650644720000|2022-04-22 16:25:20|372.06|369.18|371.77|368.89|372.06|369.18|371.63|368.75|0
1650644730000|2022-04-22 16:25:30|371.92|369.04|372.21|369.33|372.21|369.33|371.92|369.04|0
1650644740000|2022-04-22 16:25:40|372.06|369.18|372.79|369.91|372.79|369.91|372.06|369.18|0
1650644750000|2022-04-22 16:25:50|372.65|369.77|373.23|370.35|373.23|370.35|372.65|369.77|0
1650644760000|2022-04-22 16:26:00|373.52|370.64|373.66|370.78|373.66|370.78|373.52|370.64|0
1650644770000|2022-04-22 16:26:10|373.59|370.71|373.66|370.78|373.81|370.93|373.59|370.71|0
1650644780000|2022-04-22 16:26:20|373.37|370.49|372.94|370.06|373.37|370.49|372.94|370.06|0
1650644790000|2022-04-22 16:26:30|372.79|369.91|372.5|369.62|372.79|369.91|372.5|369.62|0
1650644800000|2022-04-22 16:26:40|372.35|369.47|372.21|369.33|372.35|369.47|372.21|369.33|0
1650644810000|2022-04-22 16:26:50|372.06|369.18|372.64|369.76|372.64|369.76|372.06|369.18|0
1650644820000|2022-04-22 16:27:00|372.5|369.62|371.77|368.89|372.5|369.62|371.77|368.89|0
1650644830000|2022-04-22 16:27:10|371.63|368.75|371.77|368.89|371.92|369.04|371.63|368.75|0
1650644840000|2022-04-22 16:27:20|371.63|368.75|371.63|368.75|371.63|368.75|371.48|368.6|0
1650644850000|2022-04-22 16:27:30|371.48|368.6|371.63|368.75|371.63|368.75|371.48|368.6|0
1650644860000|2022-04-22 16:27:40|371.34|368.46|371.19|368.31|371.34|368.46|371.19|368.31|0
1650644870000|2022-04-22 16:27:50|370.9|368.02|371.05|368.17|371.05|368.17|370.76|367.88|0
1650644880000|2022-04-22 16:28:00|370.76|367.88|370.83|367.95|370.83|367.95|370.76|367.88|0
1650644890000|2022-04-22 16:28:10|370.61|367.73|370.76|367.88|370.76|367.88|370.61|367.73|0
1650644900000|2022-04-22 16:28:20|370.61|367.73|370.9|368.02|370.9|368.02|370.61|367.73|0
1650644910000|2022-04-22 16:28:30|370.61|367.73|371.05|368.17|371.05|368.17|370.61|367.73|0
1650644920000|2022-04-22 16:28:40|371.19|368.31|371.34|368.46|371.34|368.46|371.05|368.17|0
1650644930000|2022-04-22 16:28:50|371.19|368.31|371.05|368.17|371.19|368.31|370.76|367.88|0
1650644940000|2022-04-22 16:29:00|371.19|368.31|371.05|368.17|371.19|368.31|371.05|368.17|0
1650644950000|2022-04-22 16:29:10|371.19|368.31|371.05|368.17|371.34|368.46|371.05|368.17|0
1650644960000|2022-04-22 16:29:20|370.9|368.02|370.61|367.73|370.9|368.02|370.61|367.73|0
1650644970000|2022-04-22 16:29:30|371.05|368.17|371.77|368.89|371.77|368.89|370.97|368.09|0
1650644980000|2022-04-22 16:29:40|371.92|369.04|371.77|368.89|371.92|369.04|371.77|368.89|0
1650644990000|2022-04-22 16:29:50|371.63|368.75|371.34|368.46|371.77|368.89|371.34|368.46|0
1650645000000|2022-04-22 16:30:00|371.48|368.6|371.48|368.6|371.48|368.6|371.19|368.31|0
1650645010000|2022-04-22 16:30:10|371.92|369.04|371.63|368.75|371.92|369.04|371.63|368.75|0
1650645020000|2022-04-22 16:30:20|372.06|369.18|371.77|368.89|372.06|369.18|371.77|368.89|0
1650645030000|2022-04-22 16:30:30|371.92|369.04|371.63|368.75|371.92|369.04|371.34|368.46|0
1650645040000|2022-04-22 16:30:40|371.77|368.89|372.06|369.18|372.06|369.18|371.77|368.89|0
1650645050000|2022-04-22 16:30:50|372.35|369.47|372.06|369.18|372.5|369.62|372.06|369.18|0
1650645060000|2022-04-22 16:31:00|372.79|369.91|372.79|369.91|372.93|370.05|372.79|369.91|0
1650645070000|2022-04-22 16:31:10|373.08|370.2|373.37|370.49|373.37|370.49|373.08|370.2|0
1650645080000|2022-04-22 16:31:20|373.52|370.64|373.95|371.07|374.1|371.22|373.51|370.63|0
1650645090000|2022-04-22 16:31:30|373.81|370.93|373.81|370.93|373.81|370.93|373.81|370.93|0
1650645100000|2022-04-22 16:31:40|373.95|371.07|374.1|371.22|374.1|371.22|373.95|371.07|0
1650645110000|2022-04-22 16:31:50|374.24|371.36|373.37|370.49|374.24|371.36|373.37|370.49|0
1650645120000|2022-04-22 16:32:00|372.93|370.05|372.5|369.62|372.93|370.05|372.5|369.62|0
1650645130000|2022-04-22 16:32:10|372.64|369.76|372.64|369.76|372.79|369.91|372.5|369.62|0
1650645140000|2022-04-22 16:32:20|372.79|369.91|373.51|370.63|373.66|370.78|372.79|369.91|0
1650645150000|2022-04-22 16:32:30|373.66|370.78|373.81|370.93|373.81|370.93|373.51|370.63|0
1650645160000|2022-04-22 16:32:40|373.95|371.07|373.81|370.93|373.95|371.07|373.81|370.93|0
1650645170000|2022-04-22 16:32:50|373.66|370.78|373.66|370.78|373.81|370.93|373.66|370.78|0
1650645180000|2022-04-22 16:33:00|373.51|370.63|373.95|371.07|373.95|371.07|373.51|370.63|0
1650645190000|2022-04-22 16:33:10|374.1|371.22|374.53|371.65|374.53|371.65|374.1|371.22|0
1650645200000|2022-04-22 16:33:20|374.68|371.8|374.24|371.36|374.68|371.8|374.24|371.36|0
1650645210000|2022-04-22 16:33:30|374.39|371.51|374.39|371.51|374.68|371.8|374.24|371.36|0
1650645220000|2022-04-22 16:33:40|374.24|371.36|374.97|372.09|374.97|372.09|374.24|371.36|0
1650645230000|2022-04-22 16:33:50|374.82|371.94|374.97|372.09|374.97|372.09|374.82|371.94|0
1650645240000|2022-04-22 16:34:00|375.12|372.24|374.68|371.8|375.12|372.24|374.68|371.8|0
1650645250000|2022-04-22 16:34:10|374.82|371.94|374.68|371.8|374.97|372.09|374.53|371.65|0
1650645260000|2022-04-22 16:34:20|374.82|371.94|373.95|371.07|374.82|371.94|373.95|371.07|0
1650645270000|2022-04-22 16:34:30|373.8|370.92|374.39|371.51|374.39|371.51|373.8|370.92|0
1650645280000|2022-04-22 16:34:40|374.68|371.8|374.39|371.51|374.82|371.94|374.39|371.51|0
1650645290000|2022-04-22 16:34:50|374.24|371.36|374.1|371.22|374.24|371.36|373.95|371.07|0
1650645300000|2022-04-22 16:35:00|373.95|371.07|374.24|371.36|374.39|371.51|373.95|371.07|0
1650645310000|2022-04-22 16:35:10|374.39|371.51|374.39|371.51|374.53|371.65|374.39|371.51|0
1650645320000|2022-04-22 16:35:20|374.82|371.94|374.82|371.94|374.97|372.09|374.53|371.65|0
1650645330000|2022-04-22 16:35:30|374.68|371.8|374.68|371.8|374.68|371.8|374.53|371.65|0
1650645340000|2022-04-22 16:35:40|374.53|371.65|374.82|371.94|374.97|372.09|374.53|371.65|0
1650645350000|2022-04-22 16:35:50|374.97|372.09|375.11|372.23|375.11|372.23|374.97|372.09|0
1650645360000|2022-04-22 16:36:00|374.97|372.09|375.11|372.23|375.11|372.23|374.97|372.09|0
1650645370000|2022-04-22 16:36:10|375.26|372.38|375.41|372.53|375.41|372.53|375.26|372.38|0
1650645380000|2022-04-22 16:36:20|375.7|372.82|376.28|373.4|376.28|373.4|375.7|372.82|0
1650645390000|2022-04-22 16:36:30|376.14|373.26|376.43|373.55|376.43|373.55|376.14|373.26|0
1650645400000|2022-04-22 16:36:40|376.57|373.69|376.72|373.84|376.72|373.84|376.57|373.69|0
1650645410000|2022-04-22 16:36:50|376.87|373.99|376.57|373.69|376.87|373.99|376.57|373.69|0
1650645420000|2022-04-22 16:37:00|376.72|373.84|376.43|373.55|376.72|373.84|376.28|373.4|0
1650645430000|2022-04-22 16:37:10|376.28|373.4|376.72|373.84|376.72|373.84|376.28|373.4|0
1650645440000|2022-04-22 16:37:20|376.87|373.99|376.87|373.99|377.16|374.28|376.87|373.99|0
1650645450000|2022-04-22 16:37:30|376.72|373.84|376.72|373.84|376.72|373.84|376.72|373.84|0
1650645460000|2022-04-22 16:37:40|376.86|373.98|376.13|373.25|376.86|373.98|376.13|373.25|0
1650645470000|2022-04-22 16:37:50|375.99|373.11|376.13|373.25|376.28|373.4|375.99|373.11|0
1650645480000|2022-04-22 16:38:00|375.84|372.96|374.68|371.8|375.84|372.96|374.68|371.8|0
1650645490000|2022-04-22 16:38:10|374.97|372.09|374.53|371.65|374.97|372.09|374.38|371.5|0
1650645500000|2022-04-22 16:38:20|374.38|371.5|374.53|371.65|374.82|371.94|374.38|371.5|0
1650645510000|2022-04-22 16:38:30|374.09|371.21|374.09|371.21|374.09|371.21|373.95|371.07|0
1650645520000|2022-04-22 16:38:40|373.95|371.07|373.95|371.07|374.09|371.21|373.95|371.07|0
1650645530000|2022-04-22 16:38:50|373.8|370.92|373.8|370.92|373.8|370.92|373.8|370.92|0
1650645540000|2022-04-22 16:39:00|373.95|371.07|373.51|370.63|373.95|371.07|373.37|370.49|0
1650645550000|2022-04-22 16:39:10|373.66|370.78|373.22|370.34|373.66|370.78|373.22|370.34|0
1650645560000|2022-04-22 16:39:20|373.08|370.2|373.22|370.34|373.22|370.34|373.08|370.2|0
1650645570000|2022-04-22 16:39:30|373.07|370.19|373.07|370.19|373.07|370.19|372.93|370.05|0
1650645580000|2022-04-22 16:39:40|373.22|370.34|373.22|370.34|373.37|370.49|373.22|370.34|0
1650645590000|2022-04-22 16:39:50|373.37|370.49|373.37|370.49|373.37|370.49|373.22|370.34|0
1650645600000|2022-04-22 16:40:00|373.51|370.63|373.8|370.92|373.95|371.07|373.51|370.63|0
1650645610000|2022-04-22 16:40:10|373.95|371.07|373.66|370.78|373.95|371.07|373.66|370.78|0
1650645620000|2022-04-22 16:40:20|373.37|370.49|373.37|370.49|373.37|370.49|373.07|370.19|0
1650645630000|2022-04-22 16:40:30|373.66|370.78|373.37|370.49|373.66|370.78|373.37|370.49|0
1650645640000|2022-04-22 16:40:40|373.22|370.34|372.93|370.05|373.22|370.34|372.93|370.05|0
1650645650000|2022-04-22 16:40:50|373.22|370.34|372.78|369.9|373.22|370.34|372.78|369.9|0
1650645660000|2022-04-22 16:41:00|372.93|370.05|372.78|369.9|373.07|370.19|372.78|369.9|0
1650645670000|2022-04-22 16:41:10|372.93|370.05|372.64|369.76|372.93|370.05|372.64|369.76|0
1650645680000|2022-04-22 16:41:20|372.78|369.9|373|370.12|373|370.12|372.78|369.9|0
1650645690000|2022-04-22 16:41:30|372.93|370.05|373.07|370.19|373.07|370.19|372.93|370.05|0
1650645700000|2022-04-22 16:41:40|372.93|370.05|372.64|369.76|372.93|370.05|372.64|369.76|0
1650645710000|2022-04-22 16:41:50|372.49|369.61|372.64|369.76|372.64|369.76|372.49|369.61|0
1650645720000|2022-04-22 16:42:00|372.78|369.9|372.64|369.76|372.78|369.9|372.64|369.76|0
1650645730000|2022-04-22 16:42:10|372.49|369.61|372.35|369.47|372.64|369.76|372.35|369.47|0
1650645740000|2022-04-22 16:42:20|372.49|369.61|372.2|369.32|372.49|369.61|372.2|369.32|0
1650645750000|2022-04-22 16:42:30|372.06|369.18|371.77|368.89|372.06|369.18|371.77|368.89|0
1650645760000|2022-04-22 16:42:40|371.91|369.03|371.77|368.89|371.91|369.03|371.77|368.89|0
1650645770000|2022-04-22 16:42:50|371.91|369.03|371.48|368.6|371.91|369.03|371.48|368.6|0
1650645780000|2022-04-22 16:43:00|371.62|368.74|371.62|368.74|371.62|368.74|371.48|368.6|0
1650645790000|2022-04-22 16:43:10|372.2|369.32|372.27|369.39|372.27|369.39|372.2|369.32|0
1650645800000|2022-04-22 16:43:20|372.2|369.32|372.06|369.18|372.35|369.47|372.06|369.18|0
1650645810000|2022-04-22 16:43:30|372.49|369.61|372.49|369.61|372.56|369.68|372.49|369.61|0
1650645820000|2022-04-22 16:43:40|372.35|369.47|372.78|369.9|372.78|369.9|372.35|369.47|0
1650645830000|2022-04-22 16:43:50|372.71|369.83|372.2|369.32|372.71|369.83|372.2|369.32|0
1650645840000|2022-04-22 16:44:00|372.64|369.76|372.93|370.05|372.93|370.05|372.64|369.76|0
1650645850000|2022-04-22 16:44:10|373.07|370.19|372.64|369.76|373.07|370.19|372.64|369.76|0
1650645860000|2022-04-22 16:44:20|372.78|369.9|373.07|370.19|373.07|370.19|372.78|369.9|0
1650645870000|2022-04-22 16:44:30|373.22|370.34|373.22|370.34|373.36|370.48|373.22|370.34|0
1650645880000|2022-04-22 16:44:40|373.51|370.63|373.65|370.77|373.65|370.77|373.51|370.63|0
1650645890000|2022-04-22 16:44:50|373.36|370.48|373.36|370.48|373.36|370.48|373.22|370.34|0
1650645900000|2022-04-22 16:45:00|372.93|370.05|373.65|370.77|373.65|370.77|372.93|370.05|0
1650645910000|2022-04-22 16:45:10|373.8|370.92|374.24|371.36|374.24|371.36|373.8|370.92|0
1650645920000|2022-04-22 16:45:20|373.94|371.06|373.36|370.48|373.94|371.06|373.36|370.48|0
1650645930000|2022-04-22 16:45:30|373.51|370.63|373.8|370.92|373.94|371.06|373.51|370.63|0
1650645940000|2022-04-22 16:45:40|373.94|371.06|373.94|371.06|373.94|371.06|373.8|370.92|0
1650645950000|2022-04-22 16:45:50|374.09|371.21|374.24|371.36|374.53|371.65|374.09|371.21|0
1650645960000|2022-04-22 16:46:00|374.38|371.5|374.38|371.5|374.38|371.5|374.24|371.36|0
1650645970000|2022-04-22 16:46:10|374.09|371.21|373.8|370.92|374.09|371.21|373.8|370.92|0
1650645980000|2022-04-22 16:46:20|373.65|370.77|373.65|370.77|373.94|371.06|373.65|370.77|0
1650645990000|2022-04-22 16:46:30|373.22|370.34|373.51|370.63|373.51|370.63|373.22|370.34|0
1650646000000|2022-04-22 16:46:40|373.65|370.77|374.24|371.36|374.24|371.36|373.65|370.77|0
1650646010000|2022-04-22 16:46:50|374.09|371.21|374.09|371.21|374.38|371.5|374.09|371.21|0
1650646020000|2022-04-22 16:47:00|374.24|371.36|373.94|371.06|374.24|371.36|373.94|371.06|0
1650646030000|2022-04-22 16:47:10|373.8|370.92|373.36|370.48|373.8|370.92|373.22|370.34|0
1650646040000|2022-04-22 16:47:20|373.51|370.63|373.51|370.63|373.65|370.77|373.51|370.63|0
1650646050000|2022-04-22 16:47:30|373.22|370.34|372.93|370.05|373.22|370.34|372.93|370.05|0
1650646060000|2022-04-22 16:47:40|373.07|370.19|372.93|370.05|373.07|370.19|372.78|369.9|0
1650646070000|2022-04-22 16:47:50|372.78|369.9|372.64|369.76|372.78|369.9|372.49|369.61|0
1650646080000|2022-04-22 16:48:00|372.34|369.46|372.34|369.46|372.34|369.46|372.34|369.46|0
1650646090000|2022-04-22 16:48:10|372.2|369.32|372.63|369.75|372.78|369.9|372.2|369.32|0
1650646100000|2022-04-22 16:48:20|372.56|369.68|372.78|369.9|372.78|369.9|372.56|369.68|0
1650646110000|2022-04-22 16:48:30|372.34|369.46|372.93|370.05|372.93|370.05|372.34|369.46|0
1650646120000|2022-04-22 16:48:40|372.78|369.9|372.63|369.75|372.78|369.9|372.63|369.75|0
1650646130000|2022-04-22 16:48:50|372.78|369.9|373.07|370.19|373.07|370.19|372.63|369.75|0
1650646140000|2022-04-22 16:49:00|373.51|370.63|373.65|370.77|373.65|370.77|373.51|370.63|0
1650646150000|2022-04-22 16:49:10|373.51|370.63|373.07|370.19|373.51|370.63|372.93|370.05|0
1650646160000|2022-04-22 16:49:20|373.36|370.48|373.22|370.34|373.36|370.48|373.22|370.34|0
1650646170000|2022-04-22 16:49:30|373.36|370.48|373.51|370.63|373.51|370.63|373.36|370.48|0
1650646180000|2022-04-22 16:49:40|373.36|370.48|373.36|370.48|373.36|370.48|373.22|370.34|0
1650646190000|2022-04-22 16:49:50|373.22|370.34|373.36|370.48|373.36|370.48|373.22|370.34|0
1650646200000|2022-04-22 16:50:00|373.51|370.63|373.07|370.19|373.51|370.63|373.07|370.19|0
1650646210000|2022-04-22 16:50:10|373.22|370.34|373.07|370.19|373.22|370.34|372.92|370.04|0
1650646220000|2022-04-22 16:50:20|373.36|370.48|373.36|370.48|373.36|370.48|373.22|370.34|0
1650646230000|2022-04-22 16:50:30|373.51|370.63|373.22|370.34|373.51|370.63|373.22|370.34|0
1650646240000|2022-04-22 16:50:40|372.92|370.04|372.49|369.61|372.92|370.04|372.49|369.61|0
1650646250000|2022-04-22 16:50:50|372.34|369.46|372.2|369.32|372.34|369.46|372.2|369.32|0
1650646260000|2022-04-22 16:51:00|372.05|369.17|372.05|369.17|372.05|369.17|372.05|369.17|0
1650646270000|2022-04-22 16:51:10|371.91|369.03|372.05|369.17|372.05|369.17|371.91|369.03|0
1650646280000|2022-04-22 16:51:20|372.2|369.32|372.05|369.17|372.2|369.32|372.05|369.17|0
1650646290000|2022-04-22 16:51:30|371.62|368.74|371.04|368.16|371.62|368.74|371.04|368.16|0
1650646300000|2022-04-22 16:51:40|371.18|368.3|371.33|368.45|371.47|368.59|371.18|368.3|0
1650646310000|2022-04-22 16:51:50|371.18|368.3|371.47|368.59|371.47|368.59|371.18|368.3|0
1650646320000|2022-04-22 16:52:00|371.18|368.3|371.47|368.59|371.76|368.88|371.18|368.3|0
1650646330000|2022-04-22 16:52:10|371.76|368.88|371.76|368.88|371.76|368.88|371.76|368.88|0
1650646340000|2022-04-22 16:52:20|371.47|368.59|370.6|367.72|371.47|368.59|370.6|367.72|0
1650646350000|2022-04-22 16:52:30|370.75|367.87|370.75|367.87|370.89|368.01|370.75|367.87|0
1650646360000|2022-04-22 16:52:40|370.46|367.58|370.6|367.72|370.6|367.72|370.31|367.43|0
1650646370000|2022-04-22 16:52:50|370.46|367.58|370.46|367.58|370.46|367.58|370.31|367.43|0
1650646380000|2022-04-22 16:53:00|370.6|367.72|370.46|367.58|370.6|367.72|370.31|367.43|0
1650646390000|2022-04-22 16:53:10|370.6|367.72|370.6|367.72|370.6|367.72|370.46|367.58|0
1650646400000|2022-04-22 16:53:20|371.04|368.16|371.04|368.16|371.18|368.3|371.04|368.16|0
1650646410000|2022-04-22 16:53:30|370.89|368.01|370.75|367.87|370.89|368.01|370.6|367.72|0
1650646420000|2022-04-22 16:53:40|370.31|367.43|370.46|367.58|370.46|367.58|370.31|367.43|0
1650646430000|2022-04-22 16:53:50|370.6|367.72|370.46|367.58|370.6|367.72|370.46|367.58|0
1650646440000|2022-04-22 16:54:00|370.31|367.43|369.59|366.71|370.31|367.43|369.59|366.71|0
1650646450000|2022-04-22 16:54:10|369.88|367|369.44|366.56|369.88|367|369.3|366.42|0
1650646460000|2022-04-22 16:54:20|369.3|366.42|369.15|366.27|369.3|366.42|369.01|366.13|0
1650646470000|2022-04-22 16:54:30|369.01|366.13|368.58|365.7|369.15|366.27|368.58|365.7|0
1650646480000|2022-04-22 16:54:40|368.72|365.84|368.72|365.84|368.87|365.99|368.72|365.84|0
1650646490000|2022-04-22 16:54:50|368.87|365.99|368.58|365.7|368.87|365.99|368.58|365.7|0
1650646500000|2022-04-22 16:55:00|368.72|365.84|368.87|365.99|368.87|365.99|368.72|365.84|0
1650646510000|2022-04-22 16:55:10|368.72|365.84|368.86|365.98|368.86|365.98|368.72|365.84|0
1650646520000|2022-04-22 16:55:20|369.01|366.13|368.86|365.98|369.15|366.27|368.86|365.98|0
1650646530000|2022-04-22 16:55:30|368.79|365.91|368.79|365.91|368.79|365.91|368.72|365.84|0
1650646540000|2022-04-22 16:55:40|368.86|365.98|368.58|365.7|369.15|366.27|368.58|365.7|0
1650646550000|2022-04-22 16:55:50|368.43|365.55|368.43|365.55|368.43|365.55|368.29|365.41|0
1650646560000|2022-04-22 16:56:00|368.29|365.41|368.43|365.55|368.43|365.55|368.29|365.41|0
1650646570000|2022-04-22 16:56:10|368.58|365.7|369.15|366.27|369.15|366.27|368.58|365.7|0
1650646580000|2022-04-22 16:56:20|369.3|366.42|369.01|366.13|369.3|366.42|369.01|366.13|0
1650646590000|2022-04-22 16:56:30|368.86|365.98|369.01|366.13|369.01|366.13|368.86|365.98|0
1650646600000|2022-04-22 16:56:40|368.86|365.98|369.01|366.13|369.15|366.27|368.86|365.98|0
1650646610000|2022-04-22 16:56:50|369.15|366.27|369.73|366.85|369.73|366.85|369.15|366.27|0
1650646620000|2022-04-22 16:57:00|369.88|367|369.88|367|370.02|367.14|369.73|366.85|0
1650646630000|2022-04-22 16:57:10|369.73|366.85|369.15|366.27|369.73|366.85|369.15|366.27|0
1650646640000|2022-04-22 16:57:20|369.3|366.42|368.86|365.98|369.3|366.42|368.86|365.98|0
1650646650000|2022-04-22 16:57:30|369.01|366.13|369.01|366.13|369.15|366.27|368.86|365.98|0
1650646660000|2022-04-22 16:57:40|369.15|366.27|369.15|366.27|369.15|366.27|368.86|365.98|0
1650646670000|2022-04-22 16:57:50|369.01|366.13|368.86|365.98|369.01|366.13|368.86|365.98|0
1650646680000|2022-04-22 16:58:00|369.15|366.27|369.15|366.27|369.15|366.27|369.01|366.13|0
1650646690000|2022-04-22 16:58:10|369.08|366.2|369.15|366.27|369.15|366.27|369.01|366.13|0
1650646700000|2022-04-22 16:58:20|369.44|366.56|369.15|366.27|369.44|366.56|369.15|366.27|0
1650646710000|2022-04-22 16:58:30|369.01|366.13|369.01|366.13|369.01|366.13|368.86|365.98|0
1650646720000|2022-04-22 16:58:40|368.86|365.98|369.01|366.13|369.01|366.13|368.86|365.98|0
1650646730000|2022-04-22 16:58:50|368.86|365.98|368.57|365.69|368.86|365.98|368.43|365.55|0
1650646740000|2022-04-22 16:59:00|368.43|365.55|368.43|365.55|368.43|365.55|368.43|365.55|0
1650646750000|2022-04-22 16:59:10|368.29|365.41|368.14|365.26|368.29|365.41|368.14|365.26|0
1650646760000|2022-04-22 16:59:20|368.29|365.41|368.57|365.69|368.57|365.69|368.29|365.41|0
1650646770000|2022-04-22 16:59:30|368.29|365.41|368|365.12|368.29|365.41|368|365.12|0
1650646780000|2022-04-22 16:59:40|367.71|364.83|367.8|364.92|367.8|364.92|367.56|364.68|0
1650646790000|2022-04-22 16:59:50|367.94|365.06|368.23|365.35|368.23|365.35|367.94|365.06|0
1650646800000|2022-04-22 17:00:00|368.66|365.78|368.37|365.49|368.66|365.78|368.37|365.49|0
1650646810000|2022-04-22 17:00:10|367.94|365.06|367.94|365.06|367.94|365.06|367.94|365.06|0
1650646820000|2022-04-22 17:00:20|367.8|364.92|367.36|364.48|367.8|364.92|367.36|364.48|0
1650646840000|2022-04-22 17:00:40|367.22|364.34|366.93|364.05|367.36|364.48|366.93|364.05|0
1650646850000|2022-04-22 17:00:50|366.79|363.91|366.5|363.62|366.79|363.91|366.5|363.62|0
1650646860000|2022-04-22 17:01:00|366.64|363.76|366.21|363.33|366.64|363.76|366.21|363.33|0
1650646870000|2022-04-22 17:01:10|366.35|363.47|366.21|363.33|366.35|363.47|366.21|363.33|0
1650646880000|2022-04-22 17:01:20|366.35|363.47|366.5|363.62|366.5|363.62|366.35|363.47|0
1650646890000|2022-04-22 17:01:30|366.64|363.76|366.5|363.62|366.64|363.76|366.5|363.62|0
1650646900000|2022-04-22 17:01:40|366.79|363.91|367.07|364.19|367.07|364.19|366.79|363.91|0
1650646910000|2022-04-22 17:01:50|366.79|363.91|366.79|363.91|366.79|363.91|366.64|363.76|0
1650646920000|2022-04-22 17:02:00|366.64|363.76|366.5|363.62|366.64|363.76|366.5|363.62|0
1650646930000|2022-04-22 17:02:10|366.64|363.76|366.35|363.47|366.64|363.76|366.35|363.47|0
1650646940000|2022-04-22 17:02:20|366.21|363.33|366.21|363.33|366.35|363.47|366.21|363.33|0
1650646950000|2022-04-22 17:02:30|366.07|363.19|366.07|363.19|366.07|363.19|366.07|363.19|0
1650646960000|2022-04-22 17:02:40|366.21|363.33|366.07|363.19|366.21|363.33|366.07|363.19|0
1650646970000|2022-04-22 17:02:50|365.78|362.9|365.35|362.47|365.78|362.9|365.35|362.47|0
1650646980000|2022-04-22 17:03:00|365.2|362.32|365.63|362.75|365.63|362.75|365.2|362.32|0
1650646990000|2022-04-22 17:03:10|365.92|363.04|365.78|362.9|366.21|363.33|365.78|362.9|0
1650647000000|2022-04-22 17:03:20|365.49|362.61|365.35|362.47|365.49|362.61|365.35|362.47|0
1650647010000|2022-04-22 17:03:30|365.2|362.32|365.49|362.61|365.49|362.61|365.2|362.32|0
1650647020000|2022-04-22 17:03:40|365.92|363.04|365.78|362.9|366.07|363.19|365.78|362.9|0
1650647030000|2022-04-22 17:03:50|365.63|362.75|365.63|362.75|365.63|362.75|365.49|362.61|0
1650647040000|2022-04-22 17:04:00|365.49|362.61|365.78|362.9|365.78|362.9|365.49|362.61|0
1650647050000|2022-04-22 17:04:10|365.63|362.75|365.63|362.75|365.63|362.75|365.49|362.61|0
1650647060000|2022-04-22 17:04:20|365.7|362.82|365.49|362.61|365.7|362.82|365.49|362.61|0
1650647070000|2022-04-22 17:04:30|365.35|362.47|365.49|362.61|365.49|362.61|365.35|362.47|0
1650647080000|2022-04-22 17:04:40|365.42|362.54|365.06|362.18|365.49|362.61|365.06|362.18|0
1650647090000|2022-04-22 17:04:50|364.92|362.04|365.35|362.47|365.35|362.47|364.92|362.04|0
1650647100000|2022-04-22 17:05:00|365.49|362.61|365.49|362.61|366.07|363.19|365.49|362.61|0
1650647110000|2022-04-22 17:05:10|365.35|362.47|365.63|362.75|365.78|362.9|365.35|362.47|0
1650647120000|2022-04-22 17:05:20|365.92|363.04|366.64|363.76|366.78|363.9|365.92|363.04|0
1650647130000|2022-04-22 17:05:30|366.78|363.9|366.78|363.9|366.93|364.05|366.64|363.76|0
1650647140000|2022-04-22 17:05:40|366.93|364.05|367.36|364.48|367.36|364.48|366.93|364.05|0
1650647150000|2022-04-22 17:05:50|367.07|364.19|367.51|364.63|367.51|364.63|367.07|364.19|0
1650647160000|2022-04-22 17:06:00|367.94|365.06|367.5|364.62|368.08|365.2|367.5|364.62|0
1650647170000|2022-04-22 17:06:10|367.43|364.55|367.36|364.48|367.43|364.55|367.22|364.34|0
1650647180000|2022-04-22 17:06:20|367.22|364.34|367.22|364.34|367.22|364.34|367.07|364.19|0
1650647190000|2022-04-22 17:06:30|367.07|364.19|366.78|363.9|367.07|364.19|366.78|363.9|0
1650647200000|2022-04-22 17:06:40|366.64|363.76|367.22|364.34|367.22|364.34|366.64|363.76|0
1650647210000|2022-04-22 17:06:50|367.07|364.19|366.93|364.05|367.07|364.19|366.93|364.05|0
1650647220000|2022-04-22 17:07:00|366.85|363.97|367.5|364.62|367.5|364.62|366.78|363.9|0
1650647230000|2022-04-22 17:07:10|367.79|364.91|367.5|364.62|367.79|364.91|367.5|364.62|0
1650647240000|2022-04-22 17:07:20|367.65|364.77|367.36|364.48|367.65|364.77|367.36|364.48|0
1650647250000|2022-04-22 17:07:30|366.93|364.05|367.36|364.48|367.36|364.48|366.93|364.05|0
1650647260000|2022-04-22 17:07:40|367.5|364.62|367.07|364.19|367.5|364.62|367.07|364.19|0
1650647270000|2022-04-22 17:07:50|366.93|364.05|366.93|364.05|367.07|364.19|366.93|364.05|0
1650647280000|2022-04-22 17:08:00|367|364.12|367.36|364.48|367.36|364.48|367|364.12|0
1650647290000|2022-04-22 17:08:10|367.22|364.34|367.36|364.48|367.36|364.48|367.07|364.19|0
1650647300000|2022-04-22 17:08:20|367.65|364.77|367.36|364.48|367.65|364.77|367.36|364.48|0
1650647310000|2022-04-22 17:08:30|367.57|364.69|367.14|364.26|367.57|364.69|367.14|364.26|0
1650647320000|2022-04-22 17:08:40|367.36|364.48|367.79|364.91|367.79|364.91|367.36|364.48|0
1650647330000|2022-04-22 17:08:50|367.94|365.06|367.79|364.91|367.94|365.06|367.79|364.91|0
1650647340000|2022-04-22 17:09:00|367.5|364.62|367.65|364.77|367.79|364.91|367.36|364.48|0
1650647350000|2022-04-22 17:09:10|367.5|364.62|367.5|364.62|367.65|364.77|367.5|364.62|0
1650647360000|2022-04-22 17:09:20|367.36|364.48|367.36|364.48|367.36|364.48|367.22|364.34|0
1650647370000|2022-04-22 17:09:30|367.22|364.34|367.07|364.19|367.22|364.34|367.07|364.19|0
1650647380000|2022-04-22 17:09:40|367.36|364.48|367.5|364.62|367.5|364.62|367.36|364.48|0
1650647390000|2022-04-22 17:09:50|367.36|364.48|367.14|364.26|367.36|364.48|367.14|364.26|0
1650647400000|2022-04-22 17:10:00|367.07|364.19|367.21|364.33|367.21|364.33|366.78|363.9|0
1650647410000|2022-04-22 17:10:10|367.07|364.19|367.21|364.33|367.21|364.33|367.07|364.19|0
1650647420000|2022-04-22 17:10:20|367.07|364.19|366.93|364.05|367.07|364.19|366.85|363.97|0
1650647430000|2022-04-22 17:10:30|367.07|364.19|367.07|364.19|367.07|364.19|366.93|364.05|0
1650647440000|2022-04-22 17:10:40|366.93|364.05|366.78|363.9|366.93|364.05|366.78|363.9|0
1650647450000|2022-04-22 17:10:50|366.93|364.05|366.93|364.05|367.07|364.19|366.93|364.05|0
1650647460000|2022-04-22 17:11:00|367.07|364.19|367.07|364.19|367.21|364.33|367.07|364.19|0
1650647470000|2022-04-22 17:11:10|367.21|364.33|367.36|364.48|367.36|364.48|366.93|364.05|0
1650647480000|2022-04-22 17:11:20|367.28|364.4|367.07|364.19|367.28|364.4|367.07|364.19|0
1650647490000|2022-04-22 17:11:30|367.5|364.62|367.93|365.05|367.94|365.06|367.5|364.62|0
1650647500000|2022-04-22 17:11:40|368.08|365.2|367.93|365.05|368.08|365.2|367.93|365.05|0
1650647510000|2022-04-22 17:11:50|368.08|365.2|368.08|365.2|368.22|365.34|368.08|365.2|0
1650647520000|2022-04-22 17:12:00|368|365.12|368.37|365.49|368.37|365.49|367.93|365.05|0
1650647530000|2022-04-22 17:12:10|368.22|365.34|367.65|364.77|368.37|365.49|367.65|364.77|0
1650647540000|2022-04-22 17:12:20|367.5|364.62|367.93|365.05|368.08|365.2|367.5|364.62|0
1650647550000|2022-04-22 17:12:30|368.08|365.2|368.22|365.34|368.22|365.34|368.08|365.2|0
1650647560000|2022-04-22 17:12:40|368.08|365.2|368.22|365.34|368.22|365.34|368.08|365.2|0
1650647570000|2022-04-22 17:12:50|368.08|365.2|368.66|365.78|368.66|365.78|368.08|365.2|0
1650647580000|2022-04-22 17:13:00|368.94|366.06|369.09|366.21|369.09|366.21|368.94|366.06|0
1650647590000|2022-04-22 17:13:10|368.8|365.92|368.51|365.63|368.94|366.06|368.51|365.63|0
1650647600000|2022-04-22 17:13:20|368.22|365.34|367.93|365.05|368.22|365.34|367.93|365.05|0
1650647610000|2022-04-22 17:13:30|368.08|365.2|367.93|365.05|368.22|365.34|367.93|365.05|0
1650647620000|2022-04-22 17:13:40|367.79|364.91|367.79|364.91|367.79|364.91|367.65|364.77|0
1650647630000|2022-04-22 17:13:50|367.65|364.77|367.69|365.29|367.69|365.29|367.41|364.77|0
1650647640000|2022-04-22 17:14:00|367.41|365.01|367.98|365.58|367.98|365.58|367.41|365.01|0
1650647650000|2022-04-22 17:14:10|368.13|365.73|367.98|365.58|368.13|365.73|367.98|365.58|0
1650647660000|2022-04-22 17:14:20|367.84|365.44|367.98|365.58|367.98|365.58|367.84|365.44|0
1650647670000|2022-04-22 17:14:30|368.7|366.3|368.42|366.02|368.7|366.3|368.42|366.02|0
1650647680000|2022-04-22 17:14:40|368.13|365.73|368.27|365.87|368.27|365.87|367.98|365.58|0
1650647690000|2022-04-22 17:14:50|368.13|365.73|368.27|365.87|368.42|366.02|368.13|365.73|0
1650647700000|2022-04-22 17:15:00|368.13|365.73|367.84|365.44|368.13|365.73|367.55|365.15|0
1650647710000|2022-04-22 17:15:10|367.69|365.29|367.55|365.15|367.69|365.29|367.4|365|0
1650647720000|2022-04-22 17:15:20|367.69|365.29|367.26|364.86|367.84|365.44|367.26|364.86|0
1650647730000|2022-04-22 17:15:30|367.55|365.15|367.55|365.15|367.69|365.29|367.55|365.15|0
1650647740000|2022-04-22 17:15:40|367.84|365.44|367.55|365.15|367.84|365.44|367.55|365.15|0
1650647750000|2022-04-22 17:15:50|367.69|365.29|367.69|365.29|367.84|365.44|367.69|365.29|0
1650647760000|2022-04-22 17:16:00|367.84|365.44|367.69|365.29|367.84|365.44|367.4|365|0
1650647770000|2022-04-22 17:16:10|367.84|365.44|368.56|366.16|368.56|366.16|367.84|365.44|0
1650647780000|2022-04-22 17:16:20|368.41|366.01|368.05|365.65|368.41|366.01|368.05|365.65|0
1650647790000|2022-04-22 17:16:30|367.98|365.58|367.69|365.29|367.98|365.58|367.69|365.29|0
1650647800000|2022-04-22 17:16:40|367.84|365.44|367.69|365.29|367.84|365.44|367.69|365.29|0
1650647810000|2022-04-22 17:16:50|367.55|365.15|367.55|365.15|367.84|365.44|367.4|365|0
1650647820000|2022-04-22 17:17:00|367.69|365.29|367.69|365.29|367.69|365.29|367.55|365.15|0
1650647830000|2022-04-22 17:17:10|368.13|365.73|368.13|365.73|368.27|365.87|367.98|365.58|0
1650647840000|2022-04-22 17:17:20|368.27|365.87|368.41|366.01|368.41|366.01|368.27|365.87|0
1650647850000|2022-04-22 17:17:30|368.56|366.16|368.56|366.16|368.7|366.3|368.56|366.16|0
1650647860000|2022-04-22 17:17:40|368.7|366.3|368.7|366.3|368.7|366.3|368.56|366.16|0
1650647870000|2022-04-22 17:17:50|368.85|366.45|368.85|366.45|368.99|366.59|368.85|366.45|0
1650647880000|2022-04-22 17:18:00|368.7|366.3|368.99|366.59|368.99|366.59|368.7|366.3|0
1650647890000|2022-04-22 17:18:10|369.14|366.74|368.85|366.45|369.14|366.74|368.7|366.3|0
1650647900000|2022-04-22 17:18:20|368.7|366.3|368.27|365.87|368.7|366.3|368.27|365.87|0
1650647920000|2022-04-22 17:18:40|368.12|365.72|368.27|365.87|368.27|365.87|368.12|365.72|0
1650647930000|2022-04-22 17:18:50|368.41|366.01|368.12|365.72|368.41|366.01|368.12|365.72|0
1650647940000|2022-04-22 17:19:00|368.27|365.87|368.77|366.37|368.77|366.37|368.27|365.87|0
1650647950000|2022-04-22 17:19:10|368.85|366.45|368.85|366.45|369.14|366.74|368.85|366.45|0
1650647960000|2022-04-22 17:19:20|368.56|366.16|368.27|365.87|368.7|366.3|368.27|365.87|0
1650647970000|2022-04-22 17:19:30|368.12|365.72|367.84|365.44|368.12|365.72|367.84|365.44|0
1650647980000|2022-04-22 17:19:40|367.55|365.15|367.69|365.29|367.84|365.44|367.55|365.15|0
1650647990000|2022-04-22 17:19:50|367.84|365.44|367.69|365.29|367.84|365.44|367.69|365.29|0
1650648000000|2022-04-22 17:20:00|367.55|365.15|366.97|364.57|367.55|365.15|366.97|364.57|0
1650648010000|2022-04-22 17:20:10|366.83|364.43|366.83|364.43|366.97|364.57|366.83|364.43|0
1650648020000|2022-04-22 17:20:20|366.97|364.57|366.83|364.43|366.97|364.57|366.83|364.43|0
1650648030000|2022-04-22 17:20:30|366.54|364.14|365.82|363.42|366.54|364.14|365.82|363.42|0
1650648040000|2022-04-22 17:20:40|365.96|363.56|366.11|363.71|366.11|363.71|365.82|363.42|0
1650648050000|2022-04-22 17:20:50|366.25|363.85|365.67|363.27|366.25|363.85|365.67|363.27|0
1650648060000|2022-04-22 17:21:00|365.39|362.99|365.39|362.99|365.39|362.99|365.24|362.84|0
1650648070000|2022-04-22 17:21:10|365.53|363.13|365.39|362.99|365.53|363.13|365.39|362.99|0
1650648080000|2022-04-22 17:21:20|365.24|362.84|365.1|362.7|365.39|362.99|365.1|362.7|0
1650648090000|2022-04-22 17:21:30|364.95|362.55|364.38|361.98|364.95|362.55|364.38|361.98|0
1650648100000|2022-04-22 17:21:40|364.59|362.19|364.24|361.84|364.59|362.19|364.24|361.84|0
1650648110000|2022-04-22 17:21:50|364.09|361.69|364.09|361.69|364.09|361.69|363.95|361.55|0
1650648120000|2022-04-22 17:22:00|364.24|361.84|363.95|361.55|364.24|361.84|363.95|361.55|0
1650648130000|2022-04-22 17:22:10|364.09|361.69|364.52|362.12|364.52|362.12|364.09|361.69|0
1650648140000|2022-04-22 17:22:20|364.24|361.84|363.95|361.55|364.24|361.84|363.95|361.55|0
1650648150000|2022-04-22 17:22:30|363.66|361.26|363.52|361.12|363.66|361.26|363.52|361.12|0
1650648160000|2022-04-22 17:22:40|363.23|360.83|363.23|360.83|363.38|360.98|363.23|360.83|0
1650648170000|2022-04-22 17:22:50|363.38|360.98|363.3|360.9|363.38|360.98|363.23|360.83|0
1650648180000|2022-04-22 17:23:00|363.23|360.83|362.95|360.55|363.23|360.83|362.95|360.55|0
1650648190000|2022-04-22 17:23:10|363.23|360.83|362.95|360.55|363.23|360.83|362.95|360.55|0
1650648200000|2022-04-22 17:23:20|363.09|360.69|363.23|360.83|363.23|360.83|362.8|360.4|0
1650648210000|2022-04-22 17:23:30|363.52|361.12|363.38|360.98|363.52|361.12|363.38|360.98|0
1650648220000|2022-04-22 17:23:40|363.52|361.12|363.52|361.12|363.66|361.26|363.52|361.12|0
1650648230000|2022-04-22 17:23:50|363.59|361.19|364.09|361.69|364.09|361.69|363.59|361.19|0
1650648240000|2022-04-22 17:24:00|363.95|361.55|363.95|361.55|363.95|361.55|363.81|361.41|0
1650648250000|2022-04-22 17:24:10|363.81|361.41|363.81|361.41|363.81|361.41|363.66|361.26|0
1650648260000|2022-04-22 17:24:20|363.66|361.26|363.23|360.83|363.81|361.41|363.23|360.83|0
1650648270000|2022-04-22 17:24:30|363.37|360.97|363.37|360.97|363.37|360.97|363.23|360.83|0
1650648280000|2022-04-22 17:24:40|363.52|361.12|363.8|361.4|363.8|361.4|363.37|360.97|0
1650648290000|2022-04-22 17:24:50|363.66|361.26|363.66|361.26|363.66|361.26|363.66|361.26|0
1650648300000|2022-04-22 17:25:00|363.8|361.4|364.04|361.16|364.04|361.4|363.66|361.16|0
1650648310000|2022-04-22 17:25:10|363.9|361.02|363.9|361.02|363.9|361.02|363.83|360.95|0
1650648320000|2022-04-22 17:25:20|364.04|361.16|364.04|361.16|364.04|361.16|363.9|361.02|0
1650648330000|2022-04-22 17:25:30|363.9|361.02|363.9|361.02|364.04|361.16|363.9|361.02|0
1650648340000|2022-04-22 17:25:40|363.76|360.88|364.04|361.16|364.04|361.16|363.76|360.88|0
1650648350000|2022-04-22 17:25:50|363.9|361.02|363.9|361.02|363.9|361.02|363.9|361.02|0
1650648360000|2022-04-22 17:26:00|363.76|360.88|363.68|360.8|363.76|360.88|363.68|360.8|0
1650648370000|2022-04-22 17:26:10|363.9|361.02|364.11|361.23|364.19|361.31|363.9|361.02|0
1650648380000|2022-04-22 17:26:20|364.19|361.31|363.76|360.88|364.19|361.31|363.76|360.88|0
1650648390000|2022-04-22 17:26:30|363.61|360.73|363.61|360.73|363.61|360.73|363.61|360.73|0
1650648400000|2022-04-22 17:26:40|363.76|360.88|364.04|361.16|364.19|361.31|363.76|360.88|0
1650648410000|2022-04-22 17:26:50|363.9|361.02|364.04|361.16|364.04|361.16|363.9|361.02|0
1650648420000|2022-04-22 17:27:00|364.19|361.31|364.62|361.74|364.62|361.74|364.04|361.16|0
1650648430000|2022-04-22 17:27:10|364.76|361.88|364.76|361.88|364.76|361.88|364.76|361.88|0
1650648440000|2022-04-22 17:27:20|364.62|361.74|364.62|361.74|364.62|361.74|364.62|361.74|0
1650648450000|2022-04-22 17:27:30|364.76|361.88|364.9|362.02|364.9|362.02|364.76|361.88|0
1650648460000|2022-04-22 17:27:40|365.05|362.17|365.77|362.89|365.77|362.89|365.05|362.17|0
1650648470000|2022-04-22 17:27:50|365.62|362.74|365.91|363.03|365.91|363.03|365.62|362.74|0
1650648480000|2022-04-22 17:28:00|365.77|362.89|365.62|362.74|365.91|363.03|365.62|362.74|0
1650648490000|2022-04-22 17:28:10|365.77|362.89|366.05|363.17|366.05|363.17|365.77|362.89|0
1650648500000|2022-04-22 17:28:20|366.2|363.32|366.2|363.32|366.34|363.46|366.2|363.32|0
1650648510000|2022-04-22 17:28:30|366.05|363.17|366.2|363.32|366.34|363.46|365.91|363.03|0
1650648520000|2022-04-22 17:28:40|366.34|363.46|365.91|363.03|366.34|363.46|365.91|363.03|0
1650648530000|2022-04-22 17:28:50|366.05|363.17|365.91|363.03|366.05|363.17|365.91|363.03|0
1650648540000|2022-04-22 17:29:00|365.77|362.89|366.34|363.46|366.34|363.46|365.77|362.89|0
1650648550000|2022-04-22 17:29:10|366.55|363.67|366.49|363.61|366.55|363.67|366.34|363.46|0
1650648560000|2022-04-22 17:29:20|367.06|364.18|366.77|363.89|367.06|364.18|366.63|363.75|0
1650648570000|2022-04-22 17:29:30|366.92|364.04|366.49|363.61|366.92|364.04|366.49|363.61|0
1650648580000|2022-04-22 17:29:40|366.2|363.32|366.34|363.46|366.34|363.46|365.91|363.03|0
1650648590000|2022-04-22 17:29:50|365.91|363.03|366.2|363.32|366.2|363.32|365.91|363.03|0
1650648600000|2022-04-22 17:30:00|365.91|363.03|365.33|362.45|365.91|363.03|365.33|362.45|0
1650648610000|2022-04-22 17:30:10|365.62|362.74|365.48|362.6|365.62|362.74|365.33|362.45|0
1650648620000|2022-04-22 17:30:20|365.62|362.74|365.91|363.03|365.91|363.03|365.62|362.74|0
1650648630000|2022-04-22 17:30:30|365.77|362.89|365.62|362.74|366.05|363.17|365.62|362.74|0
1650648640000|2022-04-22 17:30:40|365.91|363.03|366.99|364.11|366.99|364.11|365.77|362.89|0
1650648650000|2022-04-22 17:30:50|366.7|363.82|366.7|363.82|366.85|363.97|366.7|363.82|0
1650648660000|2022-04-22 17:31:00|366.27|363.39|366.7|363.82|366.85|363.97|366.27|363.39|0
1650648670000|2022-04-22 17:31:10|367.13|364.25|366.56|363.68|367.13|364.25|366.56|363.68|0
1650648680000|2022-04-22 17:31:20|366.42|363.54|366.9|364.02|366.9|364.02|365.25|362.37|0
1650648690000|2022-04-22 17:31:30|366.83|363.95|366.9|364.02|366.9|364.02|366.76|363.88|0
1650648700000|2022-04-22 17:31:40|367.04|364.16|367.19|364.31|367.33|364.45|367.04|364.16|0
1650648710000|2022-04-22 17:31:50|366.9|364.02|367.04|364.16|367.04|364.16|366.9|364.02|0
1650648720000|2022-04-22 17:32:00|366.9|364.02|368.05|365.17|368.05|365.17|366.9|364.02|0
1650648730000|2022-04-22 17:32:10|367.76|364.88|367.91|365.03|368.05|365.17|367.76|364.88|0
1650648740000|2022-04-22 17:32:20|367.76|364.88|367.91|365.03|368.05|365.17|367.76|364.88|0
1650648750000|2022-04-22 17:32:30|367.76|364.88|368.05|365.17|368.05|365.17|367.76|364.88|0
1650648760000|2022-04-22 17:32:40|367.91|365.03|368.05|365.17|368.2|365.32|367.91|365.03|0
1650648770000|2022-04-22 17:32:50|367.76|364.88|367.62|364.74|367.76|364.88|367.62|364.74|0
1650648780000|2022-04-22 17:33:00|367.04|364.16|367.33|364.45|367.33|364.45|366.9|364.02|0
1650648790000|2022-04-22 17:33:10|367.04|364.16|367.04|364.16|367.04|364.16|367.04|364.16|0
1650648800000|2022-04-22 17:33:20|367.19|364.31|367.19|364.31|367.33|364.45|367.19|364.31|0
1650648810000|2022-04-22 17:33:30|367.04|364.16|367.19|364.31|367.19|364.31|367.04|364.16|0
1650648820000|2022-04-22 17:33:40|367.04|364.16|366.76|363.88|367.04|364.16|366.76|363.88|0
1650648830000|2022-04-22 17:33:50|366.61|363.73|366.76|363.88|366.76|363.88|366.61|363.73|0
1650648840000|2022-04-22 17:34:00|366.68|363.8|366.76|363.88|366.76|363.88|366.47|363.59|0
1650648850000|2022-04-22 17:34:10|367.04|364.16|367.33|364.45|367.33|364.45|366.9|364.02|0
1650648860000|2022-04-22 17:34:20|367.26|364.38|367.33|364.45|367.33|364.45|367.19|364.31|0
1650648870000|2022-04-22 17:34:30|367.19|364.31|366.76|363.88|367.19|364.31|366.76|363.88|0
1650648880000|2022-04-22 17:34:40|366.61|363.73|366.32|363.44|366.61|363.73|366.32|363.44|0
1650648890000|2022-04-22 17:34:50|366.18|363.3|366.32|363.44|366.32|363.44|366.18|363.3|0
1650648900000|2022-04-22 17:35:00|366.18|363.3|366.11|363.23|366.32|363.44|366.04|363.16|0
1650648910000|2022-04-22 17:35:10|365.89|363.01|365.46|362.58|366.04|363.16|365.46|362.58|0
1650648920000|2022-04-22 17:35:20|365.61|362.73|365.61|362.73|365.89|363.01|365.61|362.73|0
1650648930000|2022-04-22 17:35:30|365.75|362.87|365.75|362.87|365.89|363.01|365.46|362.58|0
1650648940000|2022-04-22 17:35:40|366.04|363.16|365.75|362.87|366.04|363.16|365.75|362.87|0
1650648950000|2022-04-22 17:35:50|365.61|362.73|365.53|362.65|365.61|362.73|365.53|362.65|0
1650648960000|2022-04-22 17:36:00|365.61|362.73|365.61|362.73|365.61|362.73|365.61|362.73|0
1650648970000|2022-04-22 17:36:10|365.89|363.01|365.89|363.01|366.04|363.16|365.89|363.01|0
1650648980000|2022-04-22 17:36:20|365.75|362.87|366.04|363.16|366.04|363.16|365.75|362.87|0
1650648990000|2022-04-22 17:36:30|365.75|362.87|365.89|363.01|365.89|363.01|365.75|362.87|0
1650649000000|2022-04-22 17:36:40|365.75|362.87|365.61|362.73|365.75|362.87|365.61|362.73|0
1650649010000|2022-04-22 17:36:50|365.46|362.58|365.61|362.73|365.75|362.87|365.46|362.58|0
1650649020000|2022-04-22 17:37:00|365.75|362.87|365.67|362.79|365.82|362.94|365.67|362.79|0
1650649030000|2022-04-22 17:37:10|365.61|362.73|365.18|362.3|365.61|362.73|365.18|362.3|0
1650649040000|2022-04-22 17:37:20|365.03|362.15|364.89|362.01|365.03|362.15|364.89|362.01|0
1650649050000|2022-04-22 17:37:30|364.75|361.87|364.75|361.87|364.75|361.87|364.75|361.87|0
1650649060000|2022-04-22 17:37:40|364.6|361.72|364.89|362.01|364.89|362.01|364.46|361.58|0
1650649070000|2022-04-22 17:37:50|364.75|361.87|364.89|362.01|364.89|362.01|364.75|361.87|0
1650649080000|2022-04-22 17:38:00|364.75|361.87|364.89|362.01|364.89|362.01|364.75|361.87|0
1650649090000|2022-04-22 17:38:10|364.75|361.87|364.75|361.87|364.75|361.87|364.6|361.72|0
1650649100000|2022-04-22 17:38:20|364.6|361.72|364.75|361.87|364.75|361.87|364.6|361.72|0
1650649110000|2022-04-22 17:38:30|364.89|362.01|365.18|362.3|365.18|362.3|364.89|362.01|0
1650649120000|2022-04-22 17:38:40|365.32|362.44|365.32|362.44|365.61|362.73|365.32|362.44|0
1650649130000|2022-04-22 17:38:50|365.17|362.29|365.32|362.44|365.32|362.44|365.17|362.29|0
1650649140000|2022-04-22 17:39:00|365.39|362.51|365.32|362.44|365.39|362.51|365.32|362.44|0
1650649150000|2022-04-22 17:39:10|365.46|362.58|365.32|362.44|365.46|362.58|365.17|362.29|0
1650649160000|2022-04-22 17:39:20|365.03|362.15|364.89|362.01|365.03|362.15|364.89|362.01|0
1650649170000|2022-04-22 17:39:30|364.74|361.86|364.74|361.86|364.74|361.86|364.74|361.86|0
1650649180000|2022-04-22 17:39:40|364.89|362.01|364.6|361.72|364.89|362.01|364.6|361.72|0
1650649190000|2022-04-22 17:39:50|364.46|361.58|364.46|361.58|364.46|361.58|364.46|361.58|0
1650649200000|2022-04-22 17:40:00|364.31|361.43|363.89|361.01|364.31|361.43|363.89|361.01|0
1650649210000|2022-04-22 17:40:10|363.6|360.72|364.82|361.94|365.11|362.23|363.6|360.72|0
1650649220000|2022-04-22 17:40:20|364.97|362.09|364.68|361.8|364.97|362.09|364.68|361.8|0
1650649230000|2022-04-22 17:40:30|364.82|361.94|364.68|361.8|364.82|361.94|364.68|361.8|0
1650649240000|2022-04-22 17:40:40|364.82|361.94|364.82|361.94|364.82|361.94|364.54|361.66|0
1650649250000|2022-04-22 17:40:50|365.11|362.23|364.82|361.94|365.11|362.23|364.82|361.94|0
1650649260000|2022-04-22 17:41:00|364.68|361.8|364.97|362.09|364.97|362.09|364.68|361.8|0
1650649270000|2022-04-22 17:41:10|363.68|360.8|364.4|361.52|364.4|361.52|363.68|360.8|0
1650649280000|2022-04-22 17:41:20|364.82|361.94|364.68|361.8|364.82|361.94|364.68|361.8|0
1650649290000|2022-04-22 17:41:30|364.54|361.66|364.82|361.94|364.82|361.94|364.54|361.66|0
1650649300000|2022-04-22 17:41:40|364.68|361.8|364.54|361.66|364.68|361.8|364.54|361.66|0
1650649310000|2022-04-22 17:41:50|364.68|361.8|364.54|361.66|364.68|361.8|364.54|361.66|0
1650649320000|2022-04-22 17:42:00|364.68|361.8|365.11|362.23|365.11|362.23|364.68|361.8|0
1650649330000|2022-04-22 17:42:10|365.25|362.37|365.11|362.23|365.25|362.37|365.11|362.23|0
1650649340000|2022-04-22 17:42:20|364.97|362.09|365.11|362.23|365.11|362.23|364.97|362.09|0
1650649350000|2022-04-22 17:42:30|365.4|362.52|365.11|362.23|365.4|362.52|364.97|362.09|0
1650649360000|2022-04-22 17:42:40|365.25|362.37|365.25|362.37|365.25|362.37|365.11|362.23|0
1650649370000|2022-04-22 17:42:50|365.4|362.52|365.68|362.8|365.68|362.8|365.4|362.52|0
1650649380000|2022-04-22 17:43:00|365.54|362.66|365.97|363.09|365.97|363.09|365.54|362.66|0
1650649390000|2022-04-22 17:43:10|366.4|363.52|366.54|363.66|366.54|363.66|366.4|363.52|0
1650649400000|2022-04-22 17:43:20|366.4|363.52|366.4|363.52|366.68|363.8|366.4|363.52|0
1650649410000|2022-04-22 17:43:30|366.54|363.66|366.4|363.52|366.68|363.8|366.4|363.52|0
1650649420000|2022-04-22 17:43:40|366.68|363.8|366.68|363.8|366.97|364.09|366.68|363.8|0
1650649430000|2022-04-22 17:43:50|366.54|363.66|366.83|363.95|366.97|364.09|366.54|363.66|0
1650649440000|2022-04-22 17:44:00|366.54|363.66|366.11|363.23|366.54|363.66|366.11|363.23|0
1650649450000|2022-04-22 17:44:10|366.4|363.52|366.54|363.66|366.54|363.66|366.4|363.52|0
1650649460000|2022-04-22 17:44:20|366.68|363.8|366.97|364.09|366.97|364.09|366.68|363.8|0
1650649470000|2022-04-22 17:44:30|367.11|364.23|367.26|364.38|367.26|364.38|366.97|364.09|0
1650649480000|2022-04-22 17:44:40|367.11|364.23|366.83|363.95|367.11|364.23|366.83|363.95|0
1650649490000|2022-04-22 17:44:50|367.11|364.23|366.83|363.95|367.11|364.23|366.83|363.95|0
1650649500000|2022-04-22 17:45:00|366.54|363.66|367.26|364.38|367.26|364.38|366.54|363.66|0
1650649510000|2022-04-22 17:45:10|367.4|364.52|367.4|364.52|367.4|364.52|367.4|364.52|0
1650649520000|2022-04-22 17:45:20|367.26|364.38|367.4|364.52|367.69|364.81|367.26|364.38|0
1650649530000|2022-04-22 17:45:30|367.26|364.38|367.26|364.38|367.4|364.52|367.26|364.38|0
1650649540000|2022-04-22 17:45:40|366.97|364.09|366.83|363.95|366.97|364.09|366.83|363.95|0
1650649550000|2022-04-22 17:45:50|366.97|364.09|366.54|363.66|366.97|364.09|366.54|363.66|0
1650649560000|2022-04-22 17:46:00|366.11|363.23|366.25|363.37|366.4|363.52|366.11|363.23|0
1650649570000|2022-04-22 17:46:10|366.4|363.52|366.4|363.52|366.54|363.66|366.4|363.52|0
1650649580000|2022-04-22 17:46:20|366.54|363.66|366.54|363.66|366.54|363.66|366.4|363.52|0
1650649590000|2022-04-22 17:46:30|366.68|363.8|366.97|364.09|366.97|364.09|366.68|363.8|0
1650649600000|2022-04-22 17:46:40|367.11|364.23|367.26|364.38|367.26|364.38|367.11|364.23|0
1650649610000|2022-04-22 17:46:50|367.11|364.23|366.83|363.95|367.26|364.38|366.83|363.95|0
1650649620000|2022-04-22 17:47:00|366.54|363.66|366.4|363.52|366.54|363.66|366.4|363.52|0
1650649630000|2022-04-22 17:47:10|366.11|363.23|366.4|363.52|366.4|363.52|366.11|363.23|0
1650649640000|2022-04-22 17:47:20|366.25|363.37|366.97|364.09|366.97|364.09|366.25|363.37|0
1650649650000|2022-04-22 17:47:30|366.83|363.95|366.25|363.37|366.83|363.95|366.25|363.37|0
1650649660000|2022-04-22 17:47:40|366.11|363.23|366.11|363.23|366.11|363.23|365.97|363.09|0
1650649670000|2022-04-22 17:47:50|365.97|363.09|365.97|363.09|365.97|363.09|365.97|363.09|0
1650649680000|2022-04-22 17:48:00|366.11|363.23|365.97|363.09|366.11|363.23|365.97|363.09|0
1650649690000|2022-04-22 17:48:10|366.11|363.23|366.11|363.23|366.11|363.23|366.11|363.23|0
1650649700000|2022-04-22 17:48:20|366.4|363.52|366.54|363.66|366.54|363.66|366.4|363.52|0
1650649710000|2022-04-22 17:48:30|366.4|363.52|366.4|363.52|366.4|363.52|366.11|363.23|0
1650649720000|2022-04-22 17:48:40|366.25|363.37|366.11|363.23|366.25|363.37|366.11|363.23|0
1650649730000|2022-04-22 17:48:50|365.82|362.94|365.68|362.8|365.82|362.94|365.68|362.8|0
1650649740000|2022-04-22 17:49:00|365.54|362.66|365.82|362.94|365.82|362.94|365.54|362.66|0
1650649750000|2022-04-22 17:49:10|365.54|362.66|365.54|362.66|365.68|362.8|365.54|362.66|0
1650649760000|2022-04-22 17:49:20|365.97|363.09|365.97|363.09|365.97|363.09|365.97|363.09|0
1650649770000|2022-04-22 17:49:30|366.11|363.23|365.82|362.94|366.11|363.23|365.82|362.94|0
1650649780000|2022-04-22 17:49:40|365.97|363.09|365.82|362.94|365.97|363.09|365.82|362.94|0
1650649790000|2022-04-22 17:49:50|366.11|363.23|365.68|362.8|366.11|363.23|365.68|362.8|0
1650649800000|2022-04-22 17:50:00|365.54|362.66|365.54|362.66|365.68|362.8|365.39|362.51|0
1650649810000|2022-04-22 17:50:10|365.25|362.37|364.96|362.08|365.25|362.37|364.96|362.08|0
1650649820000|2022-04-22 17:50:20|364.82|361.94|364.82|361.94|364.82|361.94|364.82|361.94|0
1650649830000|2022-04-22 17:50:30|364.96|362.08|364.68|361.8|364.96|362.08|364.68|361.8|0
1650649840000|2022-04-22 17:50:40|364.82|361.94|364.68|361.8|364.82|361.94|364.68|361.8|0
1650649850000|2022-04-22 17:50:50|364.82|361.94|364.89|362.01|364.96|362.08|364.82|361.94|0
1650649860000|2022-04-22 17:51:00|364.82|361.94|364.82|361.94|364.82|361.94|364.68|361.8|0
1650649870000|2022-04-22 17:51:10|364.96|362.08|365.39|362.51|365.39|362.51|364.96|362.08|0
1650649880000|2022-04-22 17:51:20|365.25|362.37|365.46|362.58|365.46|362.58|365.25|362.37|0
1650649890000|2022-04-22 17:51:30|365.39|362.51|365.11|362.23|365.53|362.65|365.11|362.23|0
1650649900000|2022-04-22 17:51:40|364.96|362.08|364.96|362.08|364.96|362.08|364.96|362.08|0
1650649910000|2022-04-22 17:51:50|365.11|362.23|365.11|362.23|365.11|362.23|364.96|362.08|0
1650649920000|2022-04-22 17:52:00|365.39|362.51|364.96|362.08|365.39|362.51|364.96|362.08|0
1650649930000|2022-04-22 17:52:10|365.25|362.37|365.25|362.37|365.53|362.65|365.25|362.37|0
1650649940000|2022-04-22 17:52:20|365.39|362.51|365.25|362.37|365.39|362.51|365.1|362.22|0
1650649950000|2022-04-22 17:52:30|365.1|362.22|364.82|361.94|365.1|362.22|364.82|361.94|0
1650649960000|2022-04-22 17:52:40|364.68|361.8|364.68|361.8|364.96|362.08|364.68|361.8|0
1650649970000|2022-04-22 17:52:50|364.82|361.94|364.93|362.05|364.93|362.05|364.39|361.51|0
1650649980000|2022-04-22 17:53:00|364.13|361.25|362.88|360|364.13|361.25|362.88|360|0
1650649990000|2022-04-22 17:53:10|362.59|359.71|362.73|359.85|362.73|359.85|362.45|359.57|0
1650650000000|2022-04-22 17:53:20|362.88|360|362.73|359.85|362.88|360|362.59|359.71|0
1650650010000|2022-04-22 17:53:30|362.88|360|362.73|359.85|362.88|360|362.73|359.85|0
1650650020000|2022-04-22 17:53:40|363.02|360.14|362.73|359.85|363.02|360.14|362.73|359.85|0
1650650030000|2022-04-22 17:53:50|362.59|359.71|362.45|359.57|362.59|359.71|362.45|359.57|0
1650650040000|2022-04-22 17:54:00|362.59|359.71|362.3|359.42|362.59|359.71|362.3|359.42|0
1650650050000|2022-04-22 17:54:10|362.02|359.14|362.16|359.28|362.16|359.28|362.02|359.14|0
1650650060000|2022-04-22 17:54:20|362.3|359.42|362.3|359.42|362.3|359.42|362.16|359.28|0
1650650070000|2022-04-22 17:54:30|362.16|359.28|362.16|359.28|362.3|359.42|362.16|359.28|0
1650650080000|2022-04-22 17:54:40|362.3|359.42|362.3|359.42|362.3|359.42|362.16|359.28|0
1650650090000|2022-04-22 17:54:50|362.02|359.14|361.73|358.85|362.02|359.14|361.73|358.85|0
1650650100000|2022-04-22 17:55:00|361.59|358.71|361.88|359|361.88|359|361.59|358.71|0
1650650110000|2022-04-22 17:55:10|362.02|359.14|362.3|359.42|362.3|359.42|362.02|359.14|0
1650650120000|2022-04-22 17:55:20|362.02|359.14|362.3|359.42|362.3|359.42|361.94|359.06|0
1650650140000|2022-04-22 17:55:40|362.16|359.28|362.3|359.42|362.3|359.42|362.16|359.28|0
1650650150000|2022-04-22 17:55:50|362.16|359.28|362.3|359.42|362.45|359.57|362.16|359.28|0
1650650160000|2022-04-22 17:56:00|362.16|359.28|362.3|359.42|362.3|359.42|362.16|359.28|0
1650650170000|2022-04-22 17:56:10|362.45|359.57|362.59|359.71|362.73|359.85|362.45|359.57|0
1650650180000|2022-04-22 17:56:20|362.45|359.57|362.02|359.14|362.45|359.57|362.02|359.14|0
1650650190000|2022-04-22 17:56:30|362.16|359.28|362.16|359.28|362.3|359.42|362.16|359.28|0
1650650200000|2022-04-22 17:56:40|362.02|359.14|362.02|359.14|362.02|359.14|361.73|358.85|0
1650650210000|2022-04-22 17:56:50|361.87|358.99|361.87|358.99|362.02|359.14|361.87|358.99|0
1650650220000|2022-04-22 17:57:00|361.73|358.85|361.87|358.99|361.87|358.99|361.73|358.85|0
1650650230000|2022-04-22 17:57:10|362.02|359.14|361.87|358.99|362.16|359.28|361.87|358.99|0
1650650240000|2022-04-22 17:57:20|362.02|359.14|362.16|359.28|362.16|359.28|362.02|359.14|0
1650650250000|2022-04-22 17:57:30|362.02|359.14|361.73|358.85|362.02|359.14|361.73|358.85|0
1650650260000|2022-04-22 17:57:40|361.87|358.99|362.02|359.14|362.02|359.14|361.87|358.99|0
1650650270000|2022-04-22 17:57:50|362.16|359.28|361.87|358.99|362.16|359.28|361.87|358.99|0
1650650280000|2022-04-22 17:58:00|361.73|358.85|361.87|358.99|361.87|358.99|361.73|358.85|0
1650650290000|2022-04-22 17:58:10|361.73|358.85|361.59|358.71|361.73|358.85|361.59|358.71|0
1650650300000|2022-04-22 17:58:20|361.73|358.85|361.87|358.99|361.87|358.99|361.73|358.85|0
1650650310000|2022-04-22 17:58:30|361.59|358.71|361.73|358.85|361.73|358.85|361.59|358.71|0
1650650320000|2022-04-22 17:58:40|361.59|358.71|361.66|358.78|361.73|358.85|361.59|358.71|0
1650650330000|2022-04-22 17:58:50|361.87|358.99|361.87|358.99|362.02|359.14|361.87|358.99|0
1650650350000|2022-04-22 17:59:10|361.73|358.85|361.59|358.71|361.73|358.85|361.59|358.71|0
1650650360000|2022-04-22 17:59:20|361.73|358.85|361.87|358.99|361.87|358.99|361.73|358.85|0
1650650370000|2022-04-22 17:59:30|362.02|359.14|362.3|359.42|362.3|359.42|362.02|359.14|0
1650650380000|2022-04-22 17:59:40|362.16|359.28|361.59|358.71|362.16|359.28|361.59|358.71|0
1650650390000|2022-04-22 17:59:50|361.3|358.42|360.73|357.85|361.3|358.42|360.73|357.85|0
1650650400000|2022-04-22 18:00:00|360.59|357.71|359.88|357|360.59|357.71|359.88|357|0
1650650410000|2022-04-22 18:00:10|360.02|357.14|360.02|357.14|360.02|357.14|359.88|357|0
1650650420000|2022-04-22 18:00:20|359.88|357|360.16|357.28|360.16|357.28|359.88|357|0
1650650430000|2022-04-22 18:00:30|360.31|357.43|361.16|358.28|361.16|358.28|360.31|357.43|0
1650650440000|2022-04-22 18:00:40|360.88|358|360.59|357.71|360.88|358|360.59|357.71|0
1650650450000|2022-04-22 18:00:50|360.52|357.64|360.16|357.28|360.52|357.64|360.16|357.28|0
1650650460000|2022-04-22 18:01:00|360.45|357.57|360.73|357.85|360.73|357.85|360.45|357.57|0
1650650470000|2022-04-22 18:01:10|360.88|358|361.02|358.14|361.02|358.14|360.88|358|0
1650650480000|2022-04-22 18:01:20|360.88|358|360.59|357.71|360.88|358|360.59|357.71|0
1650650490000|2022-04-22 18:01:30|360.31|357.43|360.59|357.71|360.59|357.71|360.31|357.43|0
1650650500000|2022-04-22 18:01:40|360.73|357.85|360.59|357.71|360.88|358|360.59|357.71|0
1650650510000|2022-04-22 18:01:50|360.45|357.57|360.45|357.57|360.59|357.71|360.45|357.57|0
1650650520000|2022-04-22 18:02:00|360.31|357.43|360.16|357.28|360.31|357.43|360.16|357.28|0
1650650530000|2022-04-22 18:02:10|360.31|357.43|360.45|357.57|360.45|357.57|360.31|357.43|0
1650650540000|2022-04-22 18:02:20|360.31|357.43|360.16|357.28|360.31|357.43|360.16|357.28|0
1650650550000|2022-04-22 18:02:30|360.31|357.43|360.16|357.28|360.31|357.43|360.02|357.14|0
1650650560000|2022-04-22 18:02:40|360.02|357.14|359.74|356.86|360.02|357.14|359.74|356.86|0
1650650570000|2022-04-22 18:02:50|360.02|357.14|359.74|356.86|360.02|357.14|359.59|356.71|0
1650650580000|2022-04-22 18:03:00|359.88|357|359.59|356.71|359.88|357|359.59|356.71|0
1650650590000|2022-04-22 18:03:10|359.74|356.86|359.59|356.71|359.88|357|359.59|356.71|0
1650650600000|2022-04-22 18:03:20|359.74|356.86|359.59|356.71|359.88|357|359.45|356.57|0
1650650610000|2022-04-22 18:03:30|359.74|356.86|359.59|356.71|359.74|356.86|359.59|356.71|0
1650650620000|2022-04-22 18:03:40|359.74|356.86|359.74|356.86|359.74|356.86|359.74|356.86|0
1650650630000|2022-04-22 18:03:50|359.88|357|359.88|357|359.88|357|359.88|357|0
1650650640000|2022-04-22 18:04:00|360.02|357.14|359.74|356.86|360.02|357.14|359.74|356.86|0
1650650650000|2022-04-22 18:04:10|359.45|356.57|359.88|357|359.88|357|359.45|356.57|0
1650650660000|2022-04-22 18:04:20|359.74|356.86|359.88|357|359.88|357|359.59|356.71|0
1650650670000|2022-04-22 18:04:30|359.74|356.86|359.31|356.43|359.74|356.86|359.31|356.43|0
1650650680000|2022-04-22 18:04:40|359.17|356.29|358.88|356|359.17|356.29|358.88|356|0
1650650690000|2022-04-22 18:04:50|358.74|355.86|358.46|355.58|358.74|355.86|358.46|355.58|0
1650650700000|2022-04-22 18:05:00|358.6|355.72|358.88|356|358.88|356|358.6|355.72|0
1650650710000|2022-04-22 18:05:10|358.74|355.86|358.88|356|359.03|356.15|358.74|355.86|0
1650650720000|2022-04-22 18:05:20|358.74|355.86|359.03|356.15|359.03|356.15|358.74|355.86|0
1650650730000|2022-04-22 18:05:30|359.17|356.29|359.31|356.43|359.31|356.43|359.17|356.29|0
1650650740000|2022-04-22 18:05:40|359.45|356.57|359.17|356.29|359.59|356.71|359.17|356.29|0
1650650750000|2022-04-22 18:05:50|359.03|356.15|359.74|356.86|359.74|356.86|359.03|356.15|0
1650650760000|2022-04-22 18:06:00|359.59|356.71|359.59|356.71|359.74|356.86|359.59|356.71|0
1650650770000|2022-04-22 18:06:10|359.74|356.86|359.17|356.29|359.74|356.86|359.03|356.15|0
1650650780000|2022-04-22 18:06:20|359.45|356.57|359.45|356.57|359.59|356.71|359.45|356.57|0
1650650790000|2022-04-22 18:06:30|359.59|356.71|359.45|356.57|359.59|356.71|359.31|356.43|0
1650650800000|2022-04-22 18:06:40|359.74|356.86|360.3|357.42|360.3|357.42|359.74|356.86|0
1650650810000|2022-04-22 18:06:50|360.45|357.57|360.59|357.71|360.59|357.71|360.3|357.42|0
1650650820000|2022-04-22 18:07:00|360.45|357.57|360.73|357.85|360.73|357.85|360.45|357.57|0
1650650830000|2022-04-22 18:07:10|360.87|357.99|360.59|357.71|360.87|357.99|360.45|357.57|0
1650650840000|2022-04-22 18:07:20|360.51|357.63|360.3|357.42|360.51|357.63|360.16|357.28|0
1650650850000|2022-04-22 18:07:30|360.59|357.71|360.59|357.71|360.59|357.71|360.45|357.57|0
1650650860000|2022-04-22 18:07:40|360.73|357.85|360.87|357.99|360.87|357.99|360.73|357.85|0
1650650870000|2022-04-22 18:07:50|360.59|357.71|360.59|357.71|360.59|357.71|360.45|357.57|0
1650650880000|2022-04-22 18:08:00|360.45|357.57|360.45|357.57|360.59|357.71|360.45|357.57|0
1650650890000|2022-04-22 18:08:10|360.3|357.42|359.88|357|360.45|357.57|359.88|357|0
1650650900000|2022-04-22 18:08:20|359.59|356.71|359.45|356.57|359.59|356.71|359.45|356.57|0
1650650910000|2022-04-22 18:08:30|359.59|356.71|359.31|356.43|359.59|356.71|359.31|356.43|0
1650650920000|2022-04-22 18:08:40|359.02|356.14|358.88|356|359.02|356.14|358.88|356|0
1650650930000|2022-04-22 18:08:50|358.74|355.86|358.74|355.86|358.74|355.86|358.74|355.86|0
1650650940000|2022-04-22 18:09:00|358.6|355.72|358.88|356|358.88|356|358.6|355.72|0
1650650950000|2022-04-22 18:09:10|359.02|356.14|359.02|356.14|359.02|356.14|358.88|356|0
1650650960000|2022-04-22 18:09:20|359.17|356.29|359.02|356.14|359.17|356.29|359.02|356.14|0
1650650970000|2022-04-22 18:09:30|358.88|356|359.02|356.14|359.17|356.29|358.88|356|0
1650650980000|2022-04-22 18:09:40|359.17|356.29|359.02|356.14|359.17|356.29|359.02|356.14|0
1650650990000|2022-04-22 18:09:50|358.88|356|359.31|356.43|359.31|356.43|358.88|356|0
1650651000000|2022-04-22 18:10:00|359.02|356.14|359.02|356.14|359.17|356.29|359.02|356.14|0
1650651010000|2022-04-22 18:10:10|358.88|356|358.74|355.86|358.88|356|358.6|355.72|0
1650651020000|2022-04-22 18:10:20|359.23|356.35|359.88|357|359.88|357|359.23|356.35|0
1650651030000|2022-04-22 18:10:30|359.73|356.85|360.02|357.14|360.02|357.14|359.73|356.85|0
1650651040000|2022-04-22 18:10:40|360.16|357.28|359.73|356.85|360.16|357.28|359.73|356.85|0
1650651050000|2022-04-22 18:10:50|359.88|357|359.88|357|359.88|357|359.73|356.85|0
1650651060000|2022-04-22 18:11:00|360.3|357.42|360.02|357.14|360.3|357.42|359.88|357|0
1650651070000|2022-04-22 18:11:10|359.73|356.85|360.02|357.14|360.16|357.28|359.73|356.85|0
1650651080000|2022-04-22 18:11:20|360.16|357.28|360.37|357.49|360.37|357.49|360.02|357.14|0
1650651090000|2022-04-22 18:11:30|360.3|357.42|360.44|357.56|360.44|357.56|360.3|357.42|0
1650651100000|2022-04-22 18:11:40|360.3|357.42|359.87|356.99|360.3|357.42|359.73|356.85|0
1650651110000|2022-04-22 18:11:50|360.02|357.14|360.16|357.28|360.16|357.28|360.02|357.14|0
1650651120000|2022-04-22 18:12:00|359.87|356.99|359.59|356.71|359.87|356.99|359.59|356.71|0
1650651130000|2022-04-22 18:12:10|359.73|356.85|359.73|356.85|359.87|356.99|359.73|356.85|0
1650651140000|2022-04-22 18:12:20|359.87|356.99|360.02|357.14|360.02|357.14|359.87|356.99|0
1650651150000|2022-04-22 18:12:30|359.87|356.99|359.87|356.99|359.87|356.99|359.73|356.85|0
1650651160000|2022-04-22 18:12:40|359.73|356.85|359.73|356.85|359.73|356.85|359.59|356.71|0
1650651170000|2022-04-22 18:12:50|360.02|357.14|360.02|357.14|360.02|357.14|359.87|356.99|0
1650651180000|2022-04-22 18:13:00|359.87|356.99|359.87|356.99|359.87|356.99|359.87|356.99|0
1650651190000|2022-04-22 18:13:10|359.73|356.85|359.45|356.57|359.87|356.99|359.45|356.57|0
1650651200000|2022-04-22 18:13:20|359.59|356.71|359.87|356.99|359.87|356.99|359.59|356.71|0
1650651210000|2022-04-22 18:13:30|359.73|356.85|359.87|356.99|359.87|356.99|359.73|356.85|0
1650651220000|2022-04-22 18:13:40|360.02|357.14|359.73|356.85|360.02|357.14|359.73|356.85|0
1650651230000|2022-04-22 18:13:50|359.59|356.71|359.59|356.71|359.59|356.71|359.45|356.57|0
1650651240000|2022-04-22 18:14:00|359.45|356.57|359.45|356.57|359.52|356.64|359.45|356.57|0
1650651250000|2022-04-22 18:14:10|359.31|356.43|359.02|356.14|359.31|356.43|359.02|356.14|0
1650651260000|2022-04-22 18:14:20|358.74|355.86|358.74|355.86|358.88|356|358.74|355.86|0
1650651270000|2022-04-22 18:14:30|358.88|356|359.31|356.43|359.31|356.43|358.88|356|0
1650651280000|2022-04-22 18:14:40|359.73|356.85|359.31|356.43|359.73|356.85|359.31|356.43|0
1650651290000|2022-04-22 18:14:50|359.37|356.49|359.31|356.43|359.37|356.49|359.02|356.14|0
1650651300000|2022-04-22 18:15:00|359.45|356.57|358.88|356|359.45|356.57|358.88|356|0
1650651310000|2022-04-22 18:15:10|358.74|355.86|359.87|356.99|359.87|356.99|358.74|355.86|0
1650651320000|2022-04-22 18:15:20|359.73|356.85|359.22|356.34|360.02|357.14|359.22|356.34|0
1650651330000|2022-04-22 18:15:30|360.73|357.85|360.44|357.56|360.73|357.85|360.44|357.56|0
1650651340000|2022-04-22 18:15:40|360.58|357.7|360.58|357.7|360.73|357.85|360.58|357.7|0
1650651350000|2022-04-22 18:15:50|360.44|357.56|360.3|357.42|360.44|357.56|360.16|357.28|0
1650651360000|2022-04-22 18:16:00|360.16|357.28|360.02|357.14|360.16|357.28|360.02|357.14|0
1650651370000|2022-04-22 18:16:10|359.87|356.99|359.59|356.71|360.02|357.14|359.59|356.71|0
1650651380000|2022-04-22 18:16:20|359.45|356.57|359.59|356.71|359.59|356.71|359.45|356.57|0
1650651390000|2022-04-22 18:16:30|359.73|356.85|359.87|356.99|359.87|356.99|359.73|356.85|0
1650651400000|2022-04-22 18:16:40|359.73|356.85|359.87|356.99|359.87|356.99|359.73|356.85|0
1650651410000|2022-04-22 18:16:50|360.02|357.14|360.16|357.28|360.16|357.28|360.02|357.14|0
1650651420000|2022-04-22 18:17:00|360.3|357.42|360.73|357.85|360.73|357.85|360.3|357.42|0
1650651430000|2022-04-22 18:17:10|360.58|357.7|361.86|358.98|362.15|359.27|360.58|357.7|0
1650651440000|2022-04-22 18:17:20|362.01|359.13|362.29|359.41|362.29|359.41|361.72|358.84|0
1650651450000|2022-04-22 18:17:30|362.43|359.55|362.58|359.7|362.58|359.7|362.43|359.55|0
1650651460000|2022-04-22 18:17:40|362.72|359.84|363.58|360.7|363.58|360.7|362.72|359.84|0
1650651470000|2022-04-22 18:17:50|364|361.12|364|361.12|364.15|361.27|364|361.12|0
1650651480000|2022-04-22 18:18:00|364.15|361.27|364.29|361.41|364.29|361.41|364.15|361.27|0
1650651490000|2022-04-22 18:18:10|364|361.12|363.58|360.7|364|361.12|363.58|360.7|0
1650651500000|2022-04-22 18:18:20|363.43|360.55|363.43|360.55|363.58|360.7|363.43|360.55|0
1650651510000|2022-04-22 18:18:30|363.86|360.98|363.43|360.55|363.86|360.98|363.43|360.55|0
1650651520000|2022-04-22 18:18:40|363.57|360.69|363.57|360.69|363.72|360.84|363.57|360.69|0
1650651530000|2022-04-22 18:18:50|363.72|360.84|364|361.12|364|361.12|363.72|360.84|0
1650651540000|2022-04-22 18:19:00|363.86|360.98|364.15|361.27|364.15|361.27|363.86|360.98|0
1650651550000|2022-04-22 18:19:10|364.57|361.69|365.29|362.41|365.29|362.41|364.43|361.55|0
1650651560000|2022-04-22 18:19:20|365.43|362.55|365.86|362.98|365.86|362.98|365.43|362.55|0
1650651570000|2022-04-22 18:19:30|366.15|363.27|366.29|363.41|366.44|363.56|366.15|363.27|0
1650651580000|2022-04-22 18:19:40|366.44|363.56|366.58|363.7|366.58|363.7|366.44|363.56|0
1650651590000|2022-04-22 18:19:50|366.72|363.84|366.29|363.41|366.72|363.84|366.29|363.41|0
1650651600000|2022-04-22 18:20:00|366.15|363.27|365.86|362.98|366.15|363.27|365.86|362.98|0
1650651610000|2022-04-22 18:20:10|365.72|362.84|364.29|361.41|365.72|362.84|364.29|361.41|0
1650651620000|2022-04-22 18:20:20|364.15|361.27|364.57|361.69|364.57|361.69|364.15|361.27|0
1650651630000|2022-04-22 18:20:30|364.29|361.41|364.57|361.69|364.86|361.98|364.29|361.41|0
1650651640000|2022-04-22 18:20:40|364.72|361.84|365.29|362.41|365.29|362.41|364.72|361.84|0
1650651650000|2022-04-22 18:20:50|365.72|362.84|366.44|363.56|366.58|363.7|365.72|362.84|0
1650651660000|2022-04-22 18:21:00|366.58|363.7|367.87|364.99|367.87|364.99|366.58|363.7|0
1650651670000|2022-04-22 18:21:10|368.01|365.13|368.01|365.13|368.16|365.28|368.01|365.13|0
1650651680000|2022-04-22 18:21:20|368.3|365.42|368.16|365.28|368.3|365.42|368.16|365.28|0
1650651690000|2022-04-22 18:21:30|368.01|365.13|367.44|364.56|368.01|365.13|367.44|364.56|0
1650651700000|2022-04-22 18:21:40|367.15|364.27|367.01|364.13|367.3|364.42|367.01|364.13|0
1650651710000|2022-04-22 18:21:50|366.58|363.7|365.72|362.84|366.58|363.7|365.72|362.84|0
1650651720000|2022-04-22 18:22:00|365.43|362.55|365.43|362.55|365.43|362.55|365.29|362.41|0
1650651730000|2022-04-22 18:22:10|365.72|362.84|365.43|362.55|365.72|362.84|365.43|362.55|0
1650651740000|2022-04-22 18:22:20|365.29|362.41|365.07|362.19|365.29|362.41|365.07|362.19|0
1650651750000|2022-04-22 18:22:30|365.29|362.41|365.72|362.84|365.72|362.84|365.15|362.27|0
1650651760000|2022-04-22 18:22:40|365.43|362.55|365.72|362.84|365.72|362.84|365.43|362.55|0
1650651770000|2022-04-22 18:22:50|365.57|362.69|365.57|362.69|365.72|362.84|365.57|362.69|0
1650651780000|2022-04-22 18:23:00|365.72|362.84|365.15|362.27|365.72|362.84|365.15|362.27|0
1650651790000|2022-04-22 18:23:10|365|362.12|365.43|362.55|365.43|362.55|365|362.12|0
1650651800000|2022-04-22 18:23:20|365.29|362.41|365|362.12|365.29|362.41|364.72|361.84|0
1650651810000|2022-04-22 18:23:30|364.86|361.98|365.14|362.26|365.14|362.26|364.86|361.98|0
1650651820000|2022-04-22 18:23:40|365|362.12|364.86|361.98|365.14|362.26|364.86|361.98|0
1650651830000|2022-04-22 18:23:50|364.72|361.84|364.57|361.69|364.72|361.84|364.57|361.69|0
1650651840000|2022-04-22 18:24:00|363.57|360.69|362.92|360.04|363.57|360.69|362.56|359.68|0
1650651850000|2022-04-22 18:24:10|363.06|360.18|364|361.12|364|361.12|363.06|360.18|0
1650651860000|2022-04-22 18:24:20|363.64|360.76|363.57|360.69|363.64|360.76|363.5|360.62|0
1650651870000|2022-04-22 18:24:30|363.43|360.55|363.86|360.98|363.86|360.98|363.43|360.55|0
1650651880000|2022-04-22 18:24:40|363.72|360.84|363.43|360.55|363.86|360.98|363.43|360.55|0
1650651890000|2022-04-22 18:24:50|363.57|360.69|363.72|360.84|363.72|360.84|363.57|360.69|0
1650651900000|2022-04-22 18:25:00|363.86|360.98|362.72|359.84|363.86|360.98|362.72|359.84|0
1650651910000|2022-04-22 18:25:10|363|360.12|363|360.12|363|360.12|363|360.12|0
1650651920000|2022-04-22 18:25:20|362.79|359.91|362.86|359.98|362.86|359.98|362.72|359.84|0
1650651930000|2022-04-22 18:25:30|362.72|359.84|362.43|359.55|362.72|359.84|362.43|359.55|0
1650651940000|2022-04-22 18:25:40|362.29|359.41|362.43|359.55|362.86|359.98|362.29|359.41|0
1650651950000|2022-04-22 18:25:50|362.29|359.41|362.36|359.48|362.36|359.48|362.15|359.27|0
1650651960000|2022-04-22 18:26:00|362.29|359.41|362.57|359.69|362.57|359.69|362.29|359.41|0
1650651970000|2022-04-22 18:26:10|362.72|359.84|362.57|359.69|362.72|359.84|362.43|359.55|0
1650651980000|2022-04-22 18:26:20|362.72|359.84|362.64|359.76|362.72|359.84|362.57|359.69|0
1650651990000|2022-04-22 18:26:30|362.57|359.69|362.57|359.69|362.72|359.84|362.57|359.69|0
1650652000000|2022-04-22 18:26:40|362.43|359.55|362.72|359.84|362.86|359.98|362.43|359.55|0
1650652010000|2022-04-22 18:26:50|362.57|359.69|362.57|359.69|362.57|359.69|362.57|359.69|0
1650652020000|2022-04-22 18:27:00|362.43|359.55|362|359.12|362.43|359.55|361.72|358.84|0
1650652030000|2022-04-22 18:27:10|362.15|359.27|361.86|358.98|362.29|359.41|361.86|358.98|0
1650652040000|2022-04-22 18:27:20|362|359.12|361.72|358.84|362|359.12|361.72|358.84|0
1650652050000|2022-04-22 18:27:30|361.86|358.98|362.15|359.27|362.15|359.27|361.86|358.98|0
1650652060000|2022-04-22 18:27:40|362.29|359.41|362.07|359.19|362.29|359.41|361.86|358.98|0
1650652070000|2022-04-22 18:27:50|361.58|358.7|361.43|358.55|361.58|358.7|361.43|358.55|0
1650652080000|2022-04-22 18:28:00|361.29|358.41|361.43|358.55|361.43|358.55|361.15|358.27|0
1650652090000|2022-04-22 18:28:10|361.29|358.41|361.58|358.7|361.58|358.7|361.29|358.41|0
1650652100000|2022-04-22 18:28:20|361.43|358.55|361.72|358.84|361.72|358.84|361.43|358.55|0
1650652110000|2022-04-22 18:28:30|362|359.12|362.07|359.19|362.07|359.19|362|359.12|0
1650652120000|2022-04-22 18:28:40|361.72|358.84|361.57|358.69|361.72|358.84|361.57|358.69|0
1650652130000|2022-04-22 18:28:50|361.72|358.84|361.43|358.55|361.72|358.84|361.36|358.48|0
1650652140000|2022-04-22 18:29:00|361.29|358.41|361.29|358.41|361.36|358.48|361.29|358.41|0
1650652150000|2022-04-22 18:29:10|361.43|358.55|361.43|358.55|361.43|358.55|361.29|358.41|0
1650652160000|2022-04-22 18:29:20|361.72|358.84|361.86|358.98|362|359.12|361.72|358.84|0
1650652170000|2022-04-22 18:29:30|362|359.12|362.29|359.41|362.29|359.41|362|359.12|0
1650652180000|2022-04-22 18:29:40|361.86|358.98|361.15|358.27|361.86|358.98|361.15|358.27|0
1650652190000|2022-04-22 18:29:50|361.29|358.41|361.57|358.69|361.57|358.69|361.29|358.41|0
1650652200000|2022-04-22 18:30:00|361.15|358.27|362|359.12|362|359.12|361.15|358.27|0
1650652210000|2022-04-22 18:30:10|361.86|358.98|362|359.12|362.14|359.26|361.86|358.98|0
1650652220000|2022-04-22 18:30:20|362.14|359.26|362.57|359.69|362.57|359.69|362.14|359.26|0
1650652230000|2022-04-22 18:30:30|362.14|359.26|363.14|360.26|363.14|360.26|362.14|359.26|0
1650652240000|2022-04-22 18:30:40|362.71|359.83|362.43|359.55|362.86|359.98|362.43|359.55|0
1650652250000|2022-04-22 18:30:50|362.29|359.41|361.43|358.55|362.29|359.41|361.43|358.55|0
1650652260000|2022-04-22 18:31:00|361.29|358.41|361.15|358.27|361.43|358.55|361.15|358.27|0
1650652270000|2022-04-22 18:31:10|360.72|357.84|360.86|357.98|360.86|357.98|360.72|357.84|0
1650652280000|2022-04-22 18:31:20|360.72|357.84|360.86|357.98|360.86|357.98|360.72|357.84|0
1650652290000|2022-04-22 18:31:30|360.29|357.41|359.58|356.7|360.29|357.41|359.58|356.7|0
1650652300000|2022-04-22 18:31:40|359.3|356.42|359.16|356.28|359.3|356.42|359.16|356.28|0
1650652310000|2022-04-22 18:31:50|359.01|356.13|359.16|356.28|359.16|356.28|358.87|355.99|0
1650652320000|2022-04-22 18:32:00|359.01|356.13|358.87|355.99|359.01|356.13|358.87|355.99|0
1650652330000|2022-04-22 18:32:10|359.16|356.28|357.93|355.05|359.16|356.28|357.93|355.05|0
1650652340000|2022-04-22 18:32:20|358.07|355.19|357.39|354.51|358.21|355.33|357.39|354.51|0
1650652350000|2022-04-22 18:32:30|357.1|354.22|356.82|353.94|357.1|354.22|356.74|353.86|0
1650652360000|2022-04-22 18:32:40|356.68|353.8|357.24|354.36|357.24|354.36|356.68|353.8|0
1650652370000|2022-04-22 18:32:50|357.1|354.22|356.82|353.94|357.1|354.22|356.82|353.94|0
1650652380000|2022-04-22 18:33:00|356.68|353.8|356.96|354.08|357.1|354.22|356.68|353.8|0
1650652390000|2022-04-22 18:33:10|356.68|353.8|356.96|354.08|356.96|354.08|356.68|353.8|0
1650652400000|2022-04-22 18:33:20|357.1|354.22|356.82|353.94|357.1|354.22|356.82|353.94|0
1650652410000|2022-04-22 18:33:30|356.96|354.08|356.82|353.94|356.96|354.08|356.82|353.94|0
1650652420000|2022-04-22 18:33:40|356.68|353.8|356.68|353.8|356.82|353.94|356.68|353.8|0
1650652430000|2022-04-22 18:33:50|356.53|353.65|356.25|353.37|356.53|353.65|356.25|353.37|0
1650652440000|2022-04-22 18:34:00|356.11|353.23|356.68|353.8|356.68|353.8|356.11|353.23|0
1650652450000|2022-04-22 18:34:10|356.53|353.65|356.39|353.51|356.53|353.65|356.39|353.51|0
1650652460000|2022-04-22 18:34:20|356.25|353.37|356.39|353.51|356.39|353.51|356.25|353.37|0
1650652470000|2022-04-22 18:34:30|356.32|353.44|356.11|353.23|356.32|353.44|356.11|353.23|0
1650652480000|2022-04-22 18:34:40|355.97|353.09|355.54|352.66|355.97|353.09|355.54|352.66|0
1650652490000|2022-04-22 18:34:50|355.4|352.52|355.4|352.52|355.4|352.52|355.4|352.52|0
1650652500000|2022-04-22 18:35:00|355.26|352.38|355.26|352.38|355.26|352.38|355.12|352.24|0
1650652510000|2022-04-22 18:35:10|355.54|352.66|355.54|352.66|355.54|352.66|355.4|352.52|0
1650652520000|2022-04-22 18:35:20|355.82|352.94|355.54|352.66|355.82|352.94|355.4|352.52|0
1650652530000|2022-04-22 18:35:30|355.68|352.8|355.54|352.66|355.97|353.09|355.54|352.66|0
1650652540000|2022-04-22 18:35:40|355.26|352.38|354.83|351.95|355.26|352.38|354.83|351.95|0
1650652550000|2022-04-22 18:35:50|355.12|352.24|355.54|352.66|355.54|352.66|354.97|352.09|0
1650652560000|2022-04-22 18:36:00|355.26|352.38|355.68|352.8|355.68|352.8|355.26|352.38|0
1650652570000|2022-04-22 18:36:10|355.54|352.66|355.12|352.24|355.54|352.66|354.83|351.95|0
1650652580000|2022-04-22 18:36:20|354.97|352.09|355.12|352.24|355.12|352.24|354.97|352.09|0
1650652590000|2022-04-22 18:36:30|355.26|352.38|355.26|352.38|355.26|352.38|355.26|352.38|0
1650652600000|2022-04-22 18:36:40|355.12|352.24|354.97|352.09|355.12|352.24|354.97|352.09|0
1650652610000|2022-04-22 18:36:50|355.12|352.24|355.12|352.24|355.12|352.24|354.97|352.09|0
1650652620000|2022-04-22 18:37:00|354.97|352.09|354.83|351.95|354.97|352.09|354.83|351.95|0
1650652630000|2022-04-22 18:37:10|354.97|352.09|355.12|352.24|355.12|352.24|354.97|352.09|0
1650652640000|2022-04-22 18:37:20|355.26|352.38|354.83|351.95|355.26|352.38|354.83|351.95|0
1650652650000|2022-04-22 18:37:30|354.97|352.09|354.97|352.09|354.97|352.09|354.97|352.09|0
1650652660000|2022-04-22 18:37:40|355.12|352.24|357.03|354.15|357.17|354.29|355.12|352.24|0
1650652670000|2022-04-22 18:37:50|356.88|354|356.88|354|356.88|354|356.74|353.86|0
1650652690000|2022-04-22 18:38:10|356.46|353.58|356.88|354|356.88|354|356.46|353.58|0
1650652700000|2022-04-22 18:38:20|356.74|353.86|356.74|353.86|356.88|354|356.46|353.58|0
1650652710000|2022-04-22 18:38:30|356.6|353.72|356.6|353.72|356.74|353.86|356.6|353.72|0
1650652720000|2022-04-22 18:38:40|356.32|353.44|356.46|353.58|356.46|353.58|356.32|353.44|0
1650652730000|2022-04-22 18:38:50|356.32|353.44|356.32|353.44|356.32|353.44|356.18|353.3|0
1650652740000|2022-04-22 18:39:00|356.18|353.3|356.1|353.22|356.32|353.44|356.1|353.22|0
1650652750000|2022-04-22 18:39:10|356.32|353.44|356.6|353.72|356.6|353.72|356.18|353.3|0
1650652760000|2022-04-22 18:39:20|356.46|353.58|356.74|353.86|356.74|353.86|356.46|353.58|0
1650652770000|2022-04-22 18:39:30|356.88|354|356.74|353.86|356.88|354|356.74|353.86|0
1650652780000|2022-04-22 18:39:40|356.88|354|357.17|354.29|357.17|354.29|356.74|353.86|0
1650652790000|2022-04-22 18:39:50|357.02|354.14|356.88|354|357.02|354.14|356.6|353.72|0
1650652800000|2022-04-22 18:40:00|357.17|354.29|357.31|354.43|357.31|354.43|357.17|354.29|0
1650652810000|2022-04-22 18:40:10|357.17|354.29|358.44|355.56|358.44|355.56|357.17|354.29|0
1650652820000|2022-04-22 18:40:20|358.65|355.77|358.73|355.85|359.15|356.27|358.65|355.77|0
1650652830000|2022-04-22 18:40:30|358.87|355.99|358.44|355.56|358.87|355.99|358.44|355.56|0
1650652840000|2022-04-22 18:40:40|357.87|354.99|358.16|355.28|358.16|355.28|357.59|354.71|0
1650652850000|2022-04-22 18:40:50|358.3|355.42|358.02|355.14|358.3|355.42|358.02|355.14|0
1650652860000|2022-04-22 18:41:00|357.87|354.99|357.87|354.99|358.02|355.14|357.87|354.99|0
1650652870000|2022-04-22 18:41:10|357.73|354.85|358.16|355.28|358.16|355.28|357.73|354.85|0
1650652880000|2022-04-22 18:41:20|357.87|354.99|358.3|355.42|358.3|355.42|357.87|354.99|0
1650652890000|2022-04-22 18:41:30|358.58|355.7|358.87|355.99|358.87|355.99|358.58|355.7|0
1650652900000|2022-04-22 18:41:40|358.44|355.56|358.16|355.28|358.44|355.56|358.02|355.14|0
1650652910000|2022-04-22 18:41:50|358.44|355.56|358.44|355.56|358.44|355.56|358.3|355.42|0
1650652920000|2022-04-22 18:42:00|358.16|355.28|357.73|354.85|358.16|355.28|357.45|354.57|0
1650652930000|2022-04-22 18:42:10|357.45|354.57|357.31|354.43|357.59|354.71|357.31|354.43|0
1650652940000|2022-04-22 18:42:20|357.45|354.57|357.87|354.99|357.87|354.99|357.31|354.43|0
1650652950000|2022-04-22 18:42:30|357.59|354.71|357.59|354.71|357.59|354.71|357.31|354.43|0
1650652960000|2022-04-22 18:42:40|357.45|354.57|357.73|354.85|357.73|354.85|357.45|354.57|0
1650652970000|2022-04-22 18:42:50|357.59|354.71|357.59|354.71|357.73|354.85|357.59|354.71|0
1650652980000|2022-04-22 18:43:00|357.31|354.43|357.16|354.28|357.31|354.43|357.16|354.28|0
1650652990000|2022-04-22 18:43:10|357.02|354.14|357.23|354.35|357.31|354.43|357.02|354.14|0
1650653000000|2022-04-22 18:43:20|357.45|354.57|357.59|354.71|357.59|354.71|357.45|354.57|0
1650653010000|2022-04-22 18:43:30|357.87|354.99|358.01|355.13|358.01|355.13|357.87|354.99|0
1650653020000|2022-04-22 18:43:40|357.87|354.99|357.87|354.99|358.16|355.28|357.87|354.99|0
1650653030000|2022-04-22 18:43:50|357.73|354.85|358.01|355.13|358.01|355.13|357.59|354.71|0
1650653040000|2022-04-22 18:44:00|358.16|355.28|358.3|355.42|358.3|355.42|358.16|355.28|0
1650653050000|2022-04-22 18:44:10|358.44|355.56|358.16|355.28|358.44|355.56|358.16|355.28|0
1650653060000|2022-04-22 18:44:20|358.01|355.13|357.45|354.57|358.01|355.13|357.45|354.57|0
1650653070000|2022-04-22 18:44:30|357.59|354.71|357.73|354.85|357.73|354.85|357.59|354.71|0
1650653080000|2022-04-22 18:44:40|357.59|354.71|357.87|354.99|357.87|354.99|357.59|354.71|0
1650653090000|2022-04-22 18:44:50|358.16|355.28|358.16|355.28|358.16|355.28|358.16|355.28|0
1650653100000|2022-04-22 18:45:00|358.3|355.42|357.87|354.99|358.58|355.7|357.87|354.99|0
1650653110000|2022-04-22 18:45:10|357.73|354.85|357.73|354.85|358.44|355.56|357.73|354.85|0
1650653120000|2022-04-22 18:45:20|357.87|354.99|358.01|355.13|358.16|355.28|357.87|354.99|0
1650653130000|2022-04-22 18:45:30|358.16|355.28|357.87|354.99|358.16|355.28|357.87|354.99|0
1650653140000|2022-04-22 18:45:40|357.73|354.85|357.59|354.71|357.73|354.85|357.59|354.71|0
1650653150000|2022-04-22 18:45:50|357.73|354.85|357.73|354.85|357.87|354.99|357.73|354.85|0
1650653160000|2022-04-22 18:46:00|357.59|354.71|359.1|356.22|359.24|356.36|357.59|354.71|0
1650653170000|2022-04-22 18:46:10|359.24|356.36|357.64|354.76|359.24|356.36|357.64|354.76|0
1650653180000|2022-04-22 18:46:20|357.08|354.2|356.93|354.05|357.08|354.2|356.79|353.91|0
1650653190000|2022-04-22 18:46:30|356.79|353.91|357.48|354.6|357.48|354.6|356.79|353.91|0
1650653200000|2022-04-22 18:46:40|357.34|354.46|357.48|354.6|357.48|354.6|357.34|354.46|0
1650653210000|2022-04-22 18:46:50|357.34|354.46|357.76|354.88|357.76|354.88|357.34|354.46|0
1650653220000|2022-04-22 18:47:00|357.48|354.6|358.04|355.16|358.04|355.16|357.48|354.6|0
1650653230000|2022-04-22 18:47:10|357.9|355.02|357.62|354.74|357.9|355.02|357.34|354.46|0
1650653240000|2022-04-22 18:47:20|357.76|354.88|357.76|354.88|357.76|354.88|357.34|354.46|0
1650653250000|2022-04-22 18:47:30|357.62|354.74|357.76|354.88|357.76|354.88|357.62|354.74|0
1650653260000|2022-04-22 18:47:40|358.04|355.16|358.04|355.16|358.18|355.3|357.9|355.02|0
1650653270000|2022-04-22 18:47:50|358.33|355.45|358.11|355.23|358.33|355.45|358.04|355.16|0
1650653280000|2022-04-22 18:48:00|358.18|355.3|357.62|354.74|358.18|355.3|357.62|354.74|0
1650653290000|2022-04-22 18:48:10|357.48|354.6|358.04|355.16|358.04|355.16|357.34|354.46|0
1650653300000|2022-04-22 18:48:20|357.62|354.74|357.62|354.74|357.62|354.74|357.48|354.6|0
1650653310000|2022-04-22 18:48:30|357.9|355.02|357.76|354.88|357.9|355.02|357.76|354.88|0
1650653320000|2022-04-22 18:48:40|357.62|354.74|357.33|354.45|357.62|354.74|357.19|354.31|0
1650653330000|2022-04-22 18:48:50|357.19|354.31|357.19|354.31|357.19|354.31|357.19|354.31|0
1650653340000|2022-04-22 18:49:00|357.33|354.45|357.33|354.45|357.33|354.45|357.33|354.45|0
1650653350000|2022-04-22 18:49:10|357.19|354.31|357.19|354.31|357.33|354.45|357.19|354.31|0
1650653360000|2022-04-22 18:49:20|357.33|354.45|357.19|354.31|357.33|354.45|357.19|354.31|0
1650653370000|2022-04-22 18:49:30|357.05|354.17|357.05|354.17|357.05|354.17|356.91|354.03|0
1650653380000|2022-04-22 18:49:40|356.77|353.89|356.49|353.61|356.77|353.89|356.49|353.61|0
1650653390000|2022-04-22 18:49:50|356.91|354.03|357.19|354.31|357.33|354.45|356.91|354.03|0
1650653400000|2022-04-22 18:50:00|357.05|354.17|356.91|354.03|357.05|354.17|356.91|354.03|0
1650653410000|2022-04-22 18:50:10|356.63|353.75|356.49|353.61|356.63|353.75|356.49|353.61|0
1650653420000|2022-04-22 18:50:20|356.77|353.89|356.63|353.75|356.77|353.89|356.63|353.75|0
1650653430000|2022-04-22 18:50:30|356.49|353.61|356.49|353.61|356.49|353.61|356.34|353.46|0
1650653440000|2022-04-22 18:50:40|356.34|353.46|356.77|353.89|356.91|354.03|356.34|353.46|0
1650653450000|2022-04-22 18:50:50|356.91|354.03|356.06|353.18|356.91|354.03|356.06|353.18|0
1650653460000|2022-04-22 18:51:00|355.92|353.04|355.64|352.76|355.92|353.04|355.64|352.76|0
1650653470000|2022-04-22 18:51:10|355.5|352.62|354.65|351.77|355.5|352.62|354.65|351.77|0
1650653480000|2022-04-22 18:51:20|354.79|351.91|354.51|351.63|354.79|351.91|354.51|351.63|0
1650653490000|2022-04-22 18:51:30|354.37|351.49|354.23|351.35|354.37|351.49|354.09|351.21|0
1650653500000|2022-04-22 18:51:40|354.37|351.49|354.09|351.21|354.37|351.49|353.95|351.07|0
1650653510000|2022-04-22 18:51:50|354.23|351.35|353.95|351.07|354.23|351.35|353.95|351.07|0
1650653520000|2022-04-22 18:52:00|353.81|350.93|353.95|351.07|353.95|351.07|353.67|350.79|0
1650653530000|2022-04-22 18:52:10|353.81|350.93|353.95|351.07|353.95|351.07|353.81|350.93|0
1650653540000|2022-04-22 18:52:20|353.81|350.93|353.67|350.79|353.81|350.93|353.52|350.64|0
1650653550000|2022-04-22 18:52:30|353.81|350.93|353.67|350.79|353.81|350.93|353.52|350.64|0
1650653560000|2022-04-22 18:52:40|353.52|350.64|353.67|350.79|353.67|350.79|353.38|350.5|0
1650653570000|2022-04-22 18:52:50|353.81|350.93|353.67|350.79|353.81|350.93|353.67|350.79|0
1650653580000|2022-04-22 18:53:00|353.81|350.93|353.67|350.79|353.81|350.93|353.38|350.5|0
1650653590000|2022-04-22 18:53:10|353.81|350.93|353.67|350.79|353.81|350.93|353.52|350.64|0
1650653600000|2022-04-22 18:53:20|353.52|350.64|353.52|350.64|353.52|350.64|353.52|350.64|0
1650653610000|2022-04-22 18:53:30|353.66|350.78|353.95|351.07|353.95|351.07|353.66|350.78|0
1650653620000|2022-04-22 18:53:40|354.09|351.21|354.23|351.35|354.23|351.35|353.95|351.07|0
1650653630000|2022-04-22 18:53:50|354.09|351.21|354.37|351.49|354.51|351.63|354.09|351.21|0
1650653640000|2022-04-22 18:54:00|354.09|351.21|353.52|350.64|354.09|351.21|353.52|350.64|0
1650653650000|2022-04-22 18:54:10|353.1|350.22|353.24|350.36|353.24|350.36|353.1|350.22|0
1650653660000|2022-04-22 18:54:20|353.66|350.78|352.96|350.08|353.66|350.78|352.96|350.08|0
1650653670000|2022-04-22 18:54:30|352.82|349.94|353.1|350.22|353.1|350.22|352.82|349.94|0
1650653680000|2022-04-22 18:54:40|353.03|350.15|353.38|350.5|353.38|350.5|353.03|350.15|0
1650653690000|2022-04-22 18:54:50|353.1|350.22|353.24|350.36|353.38|350.5|353.1|350.22|0
1650653700000|2022-04-22 18:55:00|352.96|350.08|353.1|350.22|353.1|350.22|352.96|350.08|0
1650653710000|2022-04-22 18:55:10|352.96|350.08|352.82|349.94|352.96|350.08|352.68|349.8|0
1650653720000|2022-04-22 18:55:20|352.68|349.8|352.26|349.38|352.68|349.8|352.26|349.38|0
1650653730000|2022-04-22 18:55:30|352.4|349.52|351.84|348.96|352.4|349.52|351.84|348.96|0
1650653740000|2022-04-22 18:55:40|351.7|348.82|351.42|348.54|351.7|348.82|351.42|348.54|0
1650653750000|2022-04-22 18:55:50|351.56|348.68|351.42|348.54|351.7|348.82|351.42|348.54|0
1650653760000|2022-04-22 18:56:00|351.28|348.4|351.7|348.82|351.7|348.82|351.28|348.4|0
1650653770000|2022-04-22 18:56:10|351.56|348.68|351.7|348.82|351.7|348.82|351.42|348.54|0
1650653780000|2022-04-22 18:56:20|352.24|349.36|352.1|349.22|352.38|349.5|352.1|349.22|0
1650653790000|2022-04-22 18:56:30|351.96|349.08|351.82|348.94|351.96|349.08|351.82|348.94|0
1650653800000|2022-04-22 18:56:40|351.54|348.66|351.54|348.66|351.54|348.66|351.54|348.66|0
1650653810000|2022-04-22 18:56:50|351.82|348.94|351.68|348.8|351.96|349.08|351.68|348.8|0
1650653820000|2022-04-22 18:57:00|351.54|348.66|351.4|348.52|351.68|348.8|351.4|348.52|0
1650653830000|2022-04-22 18:57:10|351.26|348.38|351.26|348.38|351.4|348.52|351.26|348.38|0
1650653840000|2022-04-22 18:57:20|351.4|348.52|351.82|348.94|351.82|348.94|351.4|348.52|0
1650653850000|2022-04-22 18:57:30|351.68|348.8|351.82|348.94|351.82|348.94|351.54|348.66|0
1650653860000|2022-04-22 18:57:40|351.68|348.8|351.68|348.8|351.68|348.8|351.54|348.66|0
1650653870000|2022-04-22 18:57:50|351.54|348.66|351.26|348.38|351.54|348.66|351.26|348.38|0
1650653880000|2022-04-22 18:58:00|351.4|348.52|351.26|348.38|351.4|348.52|351.12|348.24|0
1650653890000|2022-04-22 18:58:10|351.68|348.8|351.96|349.08|352.1|349.22|351.68|348.8|0
1650653900000|2022-04-22 18:58:20|352.24|349.36|352.1|349.22|352.24|349.36|352.1|349.22|0
1650653910000|2022-04-22 18:58:30|352.24|349.36|352.24|349.36|352.38|349.5|352.24|349.36|0
1650653920000|2022-04-22 18:58:40|352.38|349.5|352.38|349.5|352.38|349.5|352.1|349.22|0
1650653930000|2022-04-22 18:58:50|352.24|349.36|352.24|349.36|352.24|349.36|352.1|349.22|0
1650653940000|2022-04-22 18:59:00|352.38|349.5|352.38|349.5|352.38|349.5|352.24|349.36|0
1650653950000|2022-04-22 18:59:10|352.24|349.36|352.38|349.5|352.38|349.5|352.24|349.36|0
1650653960000|2022-04-22 18:59:20|352.94|350.06|353.08|350.2|353.08|350.2|352.8|349.92|0
1650653970000|2022-04-22 18:59:30|353.64|350.76|354.21|351.33|354.21|351.33|353.64|350.76|0
1650653980000|2022-04-22 18:59:40|353.92|351.04|354.27|351.39|354.27|351.39|353.92|351.04|0
1650653990000|2022-04-22 18:59:50|354.21|351.33|354.63|351.75|354.63|351.75|354.21|351.33|0
1650654000000|2022-04-22 19:00:00|354.91|352.03|354.77|351.89|354.91|352.03|354.77|351.89|0
1650654010000|2022-04-22 19:00:10|354.2|351.32|354.35|351.47|354.63|351.75|354.2|351.32|0
1650654020000|2022-04-22 19:00:20|354.2|351.32|354.2|351.32|354.2|351.32|353.92|351.04|0
1650654030000|2022-04-22 19:00:30|354.91|352.03|354.49|351.61|354.91|352.03|354.49|351.61|0
1650654040000|2022-04-22 19:00:40|353.78|350.9|353.22|350.34|353.78|350.9|353.22|350.34|0
1650654050000|2022-04-22 19:00:50|353.5|350.62|352.94|350.06|353.5|350.62|352.94|350.06|0
1650654060000|2022-04-22 19:01:00|352.66|349.78|353.08|350.2|353.08|350.2|352.38|349.5|0
1650654070000|2022-04-22 19:01:10|353.22|350.34|352.94|350.06|353.22|350.34|352.94|350.06|0
1650654080000|2022-04-22 19:01:20|352.8|349.92|352.52|349.64|352.8|349.92|352.38|349.5|0
1650654090000|2022-04-22 19:01:30|352.38|349.5|352.8|349.92|352.8|349.92|352.38|349.5|0
1650654100000|2022-04-22 19:01:40|352.94|350.06|352.66|349.78|352.94|350.06|352.66|349.78|0
1650654110000|2022-04-22 19:01:50|352.8|349.92|352.66|349.78|352.8|349.92|352.66|349.78|0
1650654120000|2022-04-22 19:02:00|352.52|349.64|352.52|349.64|352.52|349.64|352.52|349.64|0
1650654130000|2022-04-22 19:02:10|352.66|349.78|352.66|349.78|352.66|349.78|352.52|349.64|0
1650654140000|2022-04-22 19:02:20|352.8|349.92|352.52|349.64|352.94|350.06|352.52|349.64|0
1650654150000|2022-04-22 19:02:30|352.8|349.92|353.5|350.62|353.5|350.62|352.8|349.92|0
1650654160000|2022-04-22 19:02:40|353.22|350.34|353.36|350.48|353.36|350.48|353.22|350.34|0
1650654170000|2022-04-22 19:02:50|353.5|350.62|352.85|349.97|353.5|350.62|351.77|348.89|0
1650654180000|2022-04-22 19:03:00|352.99|350.11|352.15|349.27|352.99|350.11|352.15|349.27|0
1650654190000|2022-04-22 19:03:10|352.01|349.13|352.15|349.27|352.15|349.27|351.73|348.85|0
1650654200000|2022-04-22 19:03:20|352.01|349.13|352.57|349.69|352.57|349.69|352.01|349.13|0
1650654210000|2022-04-22 19:03:30|352.43|349.55|352.15|349.27|352.43|349.55|352.15|349.27|0
1650654220000|2022-04-22 19:03:40|352.71|349.83|352.15|349.27|352.71|349.83|352.15|349.27|0
1650654230000|2022-04-22 19:03:50|352.29|349.41|352.15|349.27|352.29|349.41|352.15|349.27|0
1650654240000|2022-04-22 19:04:00|351.87|348.99|351.45|348.57|351.87|348.99|351.45|348.57|0
1650654250000|2022-04-22 19:04:10|351.73|348.85|351.47|348.59|351.73|348.85|350.91|348.03|0
1650654260000|2022-04-22 19:04:20|351.19|348.31|351.19|348.31|351.19|348.31|351.05|348.17|0
1650654270000|2022-04-22 19:04:30|351.05|348.17|351.19|348.31|351.19|348.31|351.05|348.17|0
1650654280000|2022-04-22 19:04:40|351.33|348.45|351.61|348.73|351.61|348.73|351.33|348.45|0
1650654290000|2022-04-22 19:04:50|351.75|348.87|352.03|349.15|352.31|349.43|351.75|348.87|0
1650654300000|2022-04-22 19:05:00|352.17|349.29|351.81|348.93|352.17|349.29|351.75|348.87|0
1650654310000|2022-04-22 19:05:10|351.75|348.87|352.31|349.43|352.31|349.43|351.75|348.87|0
1650654320000|2022-04-22 19:05:20|352.45|349.57|352.45|349.57|352.45|349.57|352.31|349.43|0
1650654330000|2022-04-22 19:05:30|352.31|349.43|352.59|349.71|352.59|349.71|352.31|349.43|0
1650654340000|2022-04-22 19:05:40|352.31|349.43|352.45|349.57|352.45|349.57|352.31|349.43|0
1650654350000|2022-04-22 19:05:50|352.31|349.43|352.03|349.15|352.31|349.43|352.03|349.15|0
1650654360000|2022-04-22 19:06:00|351.89|349.01|351.89|349.01|352.03|349.15|351.75|348.87|0
1650654370000|2022-04-22 19:06:10|352.45|349.57|352.17|349.29|352.45|349.57|352.17|349.29|0
1650654380000|2022-04-22 19:06:20|352.59|349.71|352.59|349.71|352.73|349.85|352.59|349.71|0
1650654390000|2022-04-22 19:06:30|352.45|349.57|352.31|349.43|352.45|349.57|352.17|349.29|0
1650654400000|2022-04-22 19:06:40|352.59|349.71|352.73|349.85|352.87|349.99|352.45|349.57|0
1650654410000|2022-04-22 19:06:50|352.87|349.99|352.87|349.99|352.87|349.99|352.73|349.85|0
1650654420000|2022-04-22 19:07:00|352.73|349.85|352.87|349.99|352.87|349.99|352.73|349.85|0
1650654430000|2022-04-22 19:07:10|353.01|350.13|352.87|349.99|353.01|350.13|352.87|349.99|0
1650654440000|2022-04-22 19:07:20|353.15|350.27|353.29|350.41|353.29|350.41|353.15|350.27|0
1650654450000|2022-04-22 19:07:30|353.43|350.55|353.01|350.13|353.43|350.55|353.01|350.13|0
1650654460000|2022-04-22 19:07:40|353.22|350.34|353.57|350.69|353.57|350.69|353.22|350.34|0
1650654470000|2022-04-22 19:07:50|353.85|350.97|354.7|351.82|354.7|351.82|353.85|350.97|0
1650654480000|2022-04-22 19:08:00|354.13|351.25|354.13|351.25|354.7|351.82|354.13|351.25|0
1650654490000|2022-04-22 19:08:10|353.57|350.69|353.01|350.13|353.57|350.69|352.73|349.85|0
1650654500000|2022-04-22 19:08:20|353.57|350.69|352.87|349.99|353.57|350.69|352.87|349.99|0
1650654510000|2022-04-22 19:08:30|352.73|349.85|353.71|350.83|353.71|350.83|352.73|349.85|0
1650654520000|2022-04-22 19:08:40|353.85|350.97|353.01|350.13|353.85|350.97|353.01|350.13|0
1650654530000|2022-04-22 19:08:50|353.15|350.27|352.73|349.85|353.15|350.27|352.73|349.85|0
1650654540000|2022-04-22 19:09:00|352.87|349.99|352.73|349.85|352.87|349.99|352.59|349.71|0
1650654550000|2022-04-22 19:09:10|352.37|349.49|352.03|349.15|352.37|349.49|352.03|349.15|0
1650654560000|2022-04-22 19:09:20|352.31|349.43|351.89|349.01|352.31|349.43|351.89|349.01|0
1650654570000|2022-04-22 19:09:30|352.17|349.29|352.59|349.71|352.59|349.71|352.17|349.29|0
1650654580000|2022-04-22 19:09:40|352.45|349.57|352.03|349.15|352.59|349.71|352.03|349.15|0
1650654590000|2022-04-22 19:09:50|351.75|348.87|351.6|348.72|351.75|348.87|351.32|348.44|0
1650654600000|2022-04-22 19:10:00|352.03|349.15|351.75|348.87|352.03|349.15|351.75|348.87|0
1650654610000|2022-04-22 19:10:10|351.46|348.58|351.18|348.3|351.6|348.72|351.18|348.3|0
1650654620000|2022-04-22 19:10:20|351.04|348.16|350.9|348.02|351.04|348.16|350.9|348.02|0
1650654630000|2022-04-22 19:10:30|350.2|347.32|351.32|348.44|351.32|348.44|350.2|347.32|0
1650654640000|2022-04-22 19:10:40|351.18|348.3|350.9|348.02|351.18|348.3|350.9|348.02|0
1650654650000|2022-04-22 19:10:50|350.62|347.74|350.06|347.18|350.62|347.74|350.06|347.18|0
1650654660000|2022-04-22 19:11:00|350.27|347.39|350.62|347.74|350.62|347.74|350.27|347.39|0
1650654670000|2022-04-22 19:11:10|350.76|347.88|350.62|347.74|350.76|347.88|350.62|347.74|0
1650654680000|2022-04-22 19:11:20|350.9|348.02|352.64|349.76|352.64|349.76|350.9|348.02|0
1650654690000|2022-04-22 19:11:30|352.43|349.55|353.27|350.39|353.27|350.39|352.43|349.55|0
1650654700000|2022-04-22 19:11:40|353.69|350.81|355.24|352.36|355.24|352.36|353.55|350.67|0
1650654710000|2022-04-22 19:11:50|355.45|352.57|356.91|354.03|356.91|354.03|355.38|352.5|0
1650654720000|2022-04-22 19:12:00|357.05|354.17|355.78|352.9|357.05|354.17|355.78|352.9|0
1650654730000|2022-04-22 19:12:10|355.92|353.04|355.36|352.48|355.92|353.04|355.36|352.48|0
1650654740000|2022-04-22 19:12:20|354.94|352.06|355.78|352.9|355.78|352.9|354.94|352.06|0
1650654750000|2022-04-22 19:12:30|355.5|352.62|356.63|353.75|356.63|353.75|355.5|352.62|0
1650654760000|2022-04-22 19:12:40|356.77|353.89|357.33|354.45|357.47|354.59|356.77|353.89|0
1650654770000|2022-04-22 19:12:50|357.62|354.74|358.32|355.44|358.32|355.44|357.62|354.74|0
1650654780000|2022-04-22 19:13:00|358.18|355.3|358.46|355.58|358.46|355.58|358.18|355.3|0
1650654790000|2022-04-22 19:13:10|358.18|355.3|357.33|354.45|358.6|355.72|357.33|354.45|0
1650654800000|2022-04-22 19:13:20|357.76|354.88|358.6|355.72|358.6|355.72|357.76|354.88|0
1650654810000|2022-04-22 19:13:30|358.75|355.87|359.17|356.29|359.17|356.29|358.75|355.87|0
1650654820000|2022-04-22 19:13:40|359.31|356.43|359.17|356.29|359.31|356.43|359.03|356.15|0
1650654830000|2022-04-22 19:13:50|360.3|357.42|360.45|357.57|360.59|357.71|360.3|357.42|0
1650654840000|2022-04-22 19:14:00|361.01|358.13|361.72|358.84|361.72|358.84|361.01|358.13|0
1650654850000|2022-04-22 19:14:10|362.43|359.55|362.43|359.55|362.72|359.84|362.43|359.55|0
1650654860000|2022-04-22 19:14:20|362.58|359.7|364|361.12|364|361.12|362.58|359.7|0
1650654870000|2022-04-22 19:14:30|363.86|360.98|363.43|360.55|363.86|360.98|363.43|360.55|0
1650654880000|2022-04-22 19:14:40|362.58|359.7|363.15|360.27|363.43|360.55|362.58|359.7|0
1650654890000|2022-04-22 19:14:50|363|360.12|362.72|359.84|363.29|360.41|362.72|359.84|0
1650654900000|2022-04-22 19:15:00|362.29|359.41|360.75|357.87|362.29|359.41|360.47|357.59|0
1650654910000|2022-04-22 19:15:10|360.61|357.73|359.76|356.88|360.61|357.73|359.62|356.74|0
1650654920000|2022-04-22 19:15:20|360.04|357.16|360.04|357.16|360.04|357.16|359.76|356.88|0
1650654930000|2022-04-22 19:15:30|359.83|356.95|360.11|357.23|360.11|357.23|359.83|356.95|0
1650654940000|2022-04-22 19:15:40|361.04|358.16|361.32|358.44|361.32|358.44|361.04|358.16|0
1650654950000|2022-04-22 19:15:50|361.75|358.87|361.61|358.73|361.75|358.87|361.61|358.73|0
1650654960000|2022-04-22 19:16:00|361.18|358.3|362.32|359.44|362.32|359.44|361.18|358.3|0
1650654970000|2022-04-22 19:16:10|362.18|359.3|362.75|359.87|362.75|359.87|362.18|359.3|0
1650654980000|2022-04-22 19:16:20|363.1|360.22|363.32|360.44|363.32|360.44|362.6|359.72|0
1650654990000|2022-04-22 19:16:30|363.6|360.72|364.03|361.15|364.03|361.15|363.6|360.72|0
1650655000000|2022-04-22 19:16:40|364.1|361.22|364.74|361.86|364.74|361.86|364.1|361.22|0
1650655010000|2022-04-22 19:16:50|365.6|362.72|365.6|362.72|365.6|362.72|365.46|362.58|0
1650655020000|2022-04-22 19:17:00|364.88|362|363.17|360.29|364.88|362|363.17|360.29|0
1650655030000|2022-04-22 19:17:10|363.46|360.58|363.31|360.43|363.46|360.58|363.31|360.43|0
1650655040000|2022-04-22 19:17:20|363.03|360.15|362.18|359.3|363.03|360.15|362.18|359.3|0
1650655050000|2022-04-22 19:17:30|361.75|358.87|363.17|360.29|363.17|360.29|361.75|358.87|0
1650655060000|2022-04-22 19:17:40|361.66|358.78|362.23|359.35|362.23|359.35|361.66|358.78|0
1650655070000|2022-04-22 19:17:50|361.66|358.78|361.8|358.92|362.23|359.35|361.66|358.78|0
1650655080000|2022-04-22 19:18:00|362.09|359.21|362.66|359.78|362.8|359.92|362.09|359.21|0
1650655090000|2022-04-22 19:18:10|362.94|360.06|363.37|360.49|363.37|360.49|362.94|360.06|0
1650655100000|2022-04-22 19:18:20|363.8|360.92|363.37|360.49|363.8|360.92|363.37|360.49|0
1650655110000|2022-04-22 19:18:30|363.73|360.85|363.66|360.78|363.73|360.85|363.66|360.78|0
1650655130000|2022-04-22 19:18:50|362.8|359.92|362.09|359.21|362.8|359.92|362.09|359.21|0
1650655140000|2022-04-22 19:19:00|362.37|359.49|362.37|359.49|362.37|359.49|361.38|358.5|0
1650655150000|2022-04-22 19:19:10|362.52|359.64|363.23|360.35|363.23|360.35|362.52|359.64|0
1650655160000|2022-04-22 19:19:20|362.94|360.06|363.09|360.21|363.09|360.21|362.94|360.06|0
1650655170000|2022-04-22 19:19:30|363.66|360.78|363.37|360.49|363.8|360.92|363.37|360.49|0
1650655180000|2022-04-22 19:19:40|362.94|360.06|363.52|360.64|363.52|360.64|362.8|359.92|0
1650655190000|2022-04-22 19:19:50|363.23|360.35|363.09|360.21|363.23|360.35|362.94|360.06|0
1650655200000|2022-04-22 19:20:00|363.16|360.28|363.94|361.06|364.09|361.21|363.16|360.28|0
1650655210000|2022-04-22 19:20:10|364.09|361.21|364.09|361.21|364.23|361.35|364.09|361.21|0
1650655220000|2022-04-22 19:20:20|363.44|360.56|363.66|360.78|363.8|360.92|363.37|360.49|0
1650655230000|2022-04-22 19:20:30|362.66|359.78|362.8|359.92|362.87|359.99|362.66|359.78|0
1650655240000|2022-04-22 19:20:40|362.66|359.78|361.8|358.92|362.66|359.78|361.8|358.92|0
1650655250000|2022-04-22 19:20:50|361.37|358.49|362.09|359.21|362.09|359.21|361.23|358.35|0
1650655260000|2022-04-22 19:21:00|361.94|359.06|361.94|359.06|361.94|359.06|361.52|358.64|0
1650655270000|2022-04-22 19:21:10|362.09|359.21|362.8|359.92|362.8|359.92|362.09|359.21|0
1650655280000|2022-04-22 19:21:20|363.23|360.35|362.37|359.49|363.37|360.49|362.37|359.49|0
1650655290000|2022-04-22 19:21:30|362.51|359.63|362.23|359.35|362.51|359.63|362.09|359.21|0
1650655300000|2022-04-22 19:21:40|362.51|359.63|361.94|359.06|362.51|359.63|361.94|359.06|0
1650655310000|2022-04-22 19:21:50|361.44|358.56|361.23|358.35|361.52|358.64|361.23|358.35|0
1650655320000|2022-04-22 19:22:00|361.09|358.21|361.8|358.92|361.8|358.92|360.66|357.78|0
1650655330000|2022-04-22 19:22:10|362.09|359.21|361.66|358.78|362.09|359.21|361.52|358.64|0
1650655340000|2022-04-22 19:22:20|361.37|358.49|360.8|357.92|361.37|358.49|360.66|357.78|0
1650655350000|2022-04-22 19:22:30|360.95|358.07|360.95|358.07|360.95|358.07|360.8|357.92|0
1650655360000|2022-04-22 19:22:40|361.37|358.49|361.66|358.78|361.66|358.78|361.37|358.49|0
1650655370000|2022-04-22 19:22:50|361.37|358.49|360.66|357.78|361.37|358.49|360.66|357.78|0
1650655380000|2022-04-22 19:23:00|360.38|357.5|360.95|358.07|360.95|358.07|360.38|357.5|0
1650655390000|2022-04-22 19:23:10|360.8|357.92|360.66|357.78|360.8|357.92|360.52|357.64|0
1650655400000|2022-04-22 19:23:20|360.59|357.71|360.66|357.78|360.8|357.92|360.59|357.71|0
1650655410000|2022-04-22 19:23:30|360.52|357.64|360.8|357.92|360.8|357.92|360.52|357.64|0
1650655420000|2022-04-22 19:23:40|360.38|357.5|359.81|356.93|360.38|357.5|359.81|356.93|0
1650655430000|2022-04-22 19:23:50|359.95|357.07|359.52|356.64|359.95|357.07|359.52|356.64|0
1650655440000|2022-04-22 19:24:00|359.24|356.36|358.81|355.93|359.24|356.36|358.67|355.79|0
1650655450000|2022-04-22 19:24:10|358.67|355.79|358.39|355.51|358.67|355.79|358.25|355.37|0
1650655460000|2022-04-22 19:24:20|358.25|355.37|357.82|354.94|358.25|355.37|357.82|354.94|0
1650655470000|2022-04-22 19:24:30|357.68|354.8|357.96|355.08|357.96|355.08|357.68|354.8|0
1650655480000|2022-04-22 19:24:40|357.82|354.94|358.1|355.22|358.1|355.22|357.82|354.94|0
1650655490000|2022-04-22 19:24:50|357.82|354.94|358.03|355.15|358.03|355.15|357.82|354.94|0
1650655500000|2022-04-22 19:25:00|357.96|355.08|358.39|355.51|358.39|355.51|357.96|355.08|0
1650655510000|2022-04-22 19:25:10|358.17|355.29|358.53|355.65|358.67|355.79|358.17|355.29|0
1650655520000|2022-04-22 19:25:20|358.67|355.79|359.81|356.93|359.81|356.93|358.67|355.79|0
1650655530000|2022-04-22 19:25:30|358.96|356.08|359.1|356.22|359.1|356.22|358.81|355.93|0
1650655540000|2022-04-22 19:25:40|359.17|356.29|359.67|356.79|359.67|356.79|358.96|356.08|0
1650655550000|2022-04-22 19:25:50|359.38|356.5|359.52|356.64|359.67|356.79|359.38|356.5|0
1650655560000|2022-04-22 19:26:00|359.38|356.5|359.95|357.07|359.95|357.07|359.38|356.5|0
1650655570000|2022-04-22 19:26:10|359.24|356.36|359.95|357.07|360.09|357.21|359.24|356.36|0
1650655580000|2022-04-22 19:26:20|360.09|357.21|359.95|357.07|360.23|357.35|359.95|357.07|0
1650655590000|2022-04-22 19:26:30|359.52|356.64|360.38|357.5|360.38|357.5|359.52|356.64|0
1650655600000|2022-04-22 19:26:40|360.66|357.78|360.8|357.92|360.94|358.06|360.66|357.78|0
1650655610000|2022-04-22 19:26:50|360.94|358.06|361.09|358.21|361.23|358.35|360.94|358.06|0
1650655620000|2022-04-22 19:27:00|360.94|358.06|360.23|357.35|360.94|358.06|360.23|357.35|0
1650655630000|2022-04-22 19:27:10|359.95|357.07|360.23|357.35|360.23|357.35|359.66|356.78|0
1650655640000|2022-04-22 19:27:20|360.09|357.21|361.23|358.35|361.23|358.35|360.09|357.21|0
1650655650000|2022-04-22 19:27:30|363.06|360.18|359.61|356.73|363.06|360.18|359.61|356.73|0
1650655660000|2022-04-22 19:27:40|359.32|356.44|358.97|356.09|359.32|356.44|358.9|356.02|0
1650655670000|2022-04-22 19:27:50|358.76|355.88|360.04|357.16|360.04|357.16|358.76|355.88|0
1650655680000|2022-04-22 19:28:00|360.75|357.87|359.89|357.01|360.75|357.87|359.89|357.01|0
1650655690000|2022-04-22 19:28:10|360.04|357.16|359.89|357.01|360.04|357.16|359.75|356.87|0
1650655700000|2022-04-22 19:28:20|359.61|356.73|358.9|356.02|359.75|356.87|358.9|356.02|0
1650655710000|2022-04-22 19:28:30|359.04|356.16|359.18|356.3|359.18|356.3|358.9|356.02|0
1650655720000|2022-04-22 19:28:40|359.32|356.44|359.89|357.01|359.89|357.01|359.32|356.44|0
1650655730000|2022-04-22 19:28:50|359.61|356.73|358.76|355.88|359.61|356.73|358.76|355.88|0
1650655740000|2022-04-22 19:29:00|359.32|356.44|358.68|355.8|359.32|356.44|358.68|355.8|0
1650655750000|2022-04-22 19:29:10|358.76|355.88|358.76|355.88|358.76|355.88|358.61|355.73|0
1650655760000|2022-04-22 19:29:20|358.33|355.45|358.33|355.45|358.61|355.73|358.33|355.45|0
1650655770000|2022-04-22 19:29:30|358.47|355.59|358.05|355.17|358.47|355.59|358.05|355.17|0
1650655780000|2022-04-22 19:29:40|358.19|355.31|358.19|355.31|358.9|356.02|358.05|355.17|0
1650655790000|2022-04-22 19:29:50|358.47|355.59|358.61|355.73|358.61|355.73|358.33|355.45|0
1650655800000|2022-04-22 19:30:00|358.9|356.02|359.32|356.44|359.32|356.44|358.9|356.02|0
1650655810000|2022-04-22 19:30:10|359.75|356.87|360.96|358.08|360.96|358.08|359.75|356.87|0
1650655820000|2022-04-22 19:30:20|361.74|358.86|360.89|358.01|361.74|358.86|360.6|357.72|0
1650655830000|2022-04-22 19:30:30|361.89|359.01|361.32|358.44|362.17|359.29|361.32|358.44|0
1650655840000|2022-04-22 19:30:40|362.03|359.15|362.17|359.29|363.03|360.15|362.03|359.15|0
1650655850000|2022-04-22 19:30:50|362.32|359.44|362.46|359.58|362.6|359.72|362.32|359.44|0
1650655860000|2022-04-22 19:31:00|362.6|359.72|362.6|359.72|363.17|360.29|362.6|359.72|0
1650655870000|2022-04-22 19:31:10|362.74|359.86|362.74|359.86|362.89|360.01|362.46|359.58|0
1650655880000|2022-04-22 19:31:20|363.81|360.93|364.17|361.29|364.17|361.29|363.81|360.93|0
1650655890000|2022-04-22 19:31:30|364.32|361.44|364.46|361.58|364.6|361.72|364.32|361.44|0
1650655900000|2022-04-22 19:31:40|364.6|361.72|364.6|361.72|364.6|361.72|364.17|361.29|0
1650655910000|2022-04-22 19:31:50|364.32|361.44|363.89|361.01|364.46|361.58|363.89|361.01|0
1650655920000|2022-04-22 19:32:00|364.17|361.29|364.89|362.01|364.89|362.01|364.17|361.29|0
1650655930000|2022-04-22 19:32:10|365.03|362.15|365.32|362.44|365.32|362.44|365.03|362.15|0
1650655940000|2022-04-22 19:32:20|365.46|362.58|366.04|363.16|366.04|363.16|365.46|362.58|0
1650655950000|2022-04-22 19:32:30|365.61|362.73|365.89|363.01|365.89|363.01|365.46|362.58|0
1650655960000|2022-04-22 19:32:40|366.18|363.3|366.47|363.59|366.47|363.59|366.18|363.3|0
1650655970000|2022-04-22 19:32:50|366.61|363.73|366.68|363.8|366.68|363.8|366.61|363.73|0
1650655980000|2022-04-22 19:33:00|366.61|363.73|366.47|363.59|366.75|363.87|366.47|363.59|0
1650655990000|2022-04-22 19:33:10|366.75|363.87|367.04|364.16|367.33|364.45|366.75|363.87|0
1650656000000|2022-04-22 19:33:20|367.47|364.59|367.62|364.74|367.76|364.88|367.47|364.59|0
1650656010000|2022-04-22 19:33:30|367.47|364.59|368.05|365.17|368.05|365.17|367.47|364.59|0
1650656020000|2022-04-22 19:33:40|367.91|365.03|366.68|363.8|367.91|365.03|366.54|363.66|0
1650656030000|2022-04-22 19:33:50|366.39|363.51|365.96|363.08|366.39|363.51|365.96|363.08|0
1650656040000|2022-04-22 19:34:00|366.17|363.29|366.1|363.22|366.17|363.29|365.39|362.51|0
1650656050000|2022-04-22 19:34:10|365.67|362.79|365.67|362.79|365.67|362.79|365.39|362.51|0
1650656060000|2022-04-22 19:34:20|365.24|362.36|365.53|362.65|365.53|362.65|364.67|361.79|0
1650656070000|2022-04-22 19:34:30|365.67|362.79|365.53|362.65|365.67|362.79|365.39|362.51|0
1650656080000|2022-04-22 19:34:40|365.67|362.79|366.39|363.51|366.39|363.51|365.67|362.79|0
1650656090000|2022-04-22 19:34:50|366.25|363.37|366.54|363.66|366.54|363.66|366.25|363.37|0
1650656100000|2022-04-22 19:35:00|366.25|363.37|366.82|363.94|366.82|363.94|366.25|363.37|0
1650656110000|2022-04-22 19:35:10|367.54|364.66|367.26|364.38|367.69|364.81|367.26|364.38|0
1650656120000|2022-04-22 19:35:20|367.11|364.23|366.68|363.8|367.11|364.23|366.68|363.8|0
1650656130000|2022-04-22 19:35:30|366.89|364.01|367.26|364.38|367.69|364.81|366.89|364.01|0
1650656140000|2022-04-22 19:35:40|366.97|364.09|367.11|364.23|367.11|364.23|366.54|363.66|0
1650656150000|2022-04-22 19:35:50|366.82|363.94|366.54|363.66|367.26|364.38|366.54|363.66|0
1650656160000|2022-04-22 19:36:00|366.68|363.8|367.4|364.52|367.4|364.52|366.68|363.8|0
1650656170000|2022-04-22 19:36:10|367.54|364.66|367.11|364.23|367.54|364.66|367.11|364.23|0
1650656180000|2022-04-22 19:36:20|366.82|363.94|367.69|364.81|367.69|364.81|366.82|363.94|0
1650656190000|2022-04-22 19:36:30|367.54|364.66|366.97|364.09|367.54|364.66|366.97|364.09|0
1650656200000|2022-04-22 19:36:40|367.11|364.23|365.38|362.5|367.11|364.23|365.38|362.5|0
1650656210000|2022-04-22 19:36:50|364.95|362.07|366.39|363.51|366.39|363.51|364.81|361.93|0
1650656220000|2022-04-22 19:37:00|365.82|362.94|366.68|363.8|366.68|363.8|365.82|362.94|0
1650656230000|2022-04-22 19:37:10|366.54|363.66|366.25|363.37|366.54|363.66|366.25|363.37|0
1650656240000|2022-04-22 19:37:20|365.24|362.36|365.38|362.5|365.38|362.5|365.24|362.36|0
1650656250000|2022-04-22 19:37:30|365.1|362.22|364.67|361.79|365.1|362.22|364.67|361.79|0
1650656260000|2022-04-22 19:37:40|364.24|361.36|364.09|361.21|364.67|361.79|364.09|361.21|0
1650656270000|2022-04-22 19:37:50|364.38|361.5|364.52|361.64|364.52|361.64|364.24|361.36|0
1650656280000|2022-04-22 19:38:00|364.09|361.21|364.09|361.21|364.38|361.5|364.09|361.21|0
1650656290000|2022-04-22 19:38:10|364.24|361.36|364.09|361.21|364.24|361.36|364.09|361.21|0
1650656300000|2022-04-22 19:38:20|363.95|361.07|363.23|360.35|363.95|361.07|363.23|360.35|0
1650656310000|2022-04-22 19:38:30|362.94|360.06|363.59|360.71|363.59|360.71|362.94|360.06|0
1650656320000|2022-04-22 19:38:40|363.37|360.49|364.58|361.7|364.58|361.7|363.37|360.49|0
1650656330000|2022-04-22 19:38:50|364.15|361.27|365.3|362.42|365.3|362.42|364.15|361.27|0
1650656340000|2022-04-22 19:39:00|365.73|362.85|365.3|362.42|365.73|362.85|365.3|362.42|0
1650656350000|2022-04-22 19:39:10|365.58|362.7|366.16|363.28|366.16|363.28|365.44|362.56|0
1650656360000|2022-04-22 19:39:20|366.3|363.42|365.44|362.56|366.3|363.42|365.44|362.56|0
1650656370000|2022-04-22 19:39:30|366.16|363.28|365.3|362.42|366.16|363.28|365.3|362.42|0
1650656380000|2022-04-22 19:39:40|365.44|362.56|365.44|362.56|365.73|362.85|365.44|362.56|0
1650656400000|2022-04-22 19:40:00|365.58|362.7|367.17|364.29|367.17|364.29|365.58|362.7|0
1650656410000|2022-04-22 19:40:10|366.45|363.57|367.31|364.43|367.31|364.43|366.45|363.57|0
1650656420000|2022-04-22 19:40:20|366.88|364|367.02|364.14|367.02|364.14|366.88|364|0
1650656430000|2022-04-22 19:40:30|366.95|364.07|366.16|363.28|366.95|364.07|365.87|362.99|0
1650656440000|2022-04-22 19:40:40|366.02|363.14|367.6|364.72|367.6|364.72|366.02|363.14|0
1650656450000|2022-04-22 19:40:50|367.17|364.29|367.17|364.29|367.74|364.86|367.17|364.29|0
1650656460000|2022-04-22 19:41:00|366.73|363.85|367.74|364.86|367.74|364.86|366.73|363.85|0
1650656470000|2022-04-22 19:41:10|367.6|364.72|367.02|364.14|367.6|364.72|367.02|364.14|0
1650656480000|2022-04-22 19:41:20|366.59|363.71|367.16|364.28|367.16|364.28|366.45|363.57|0
1650656490000|2022-04-22 19:41:30|367.31|364.43|366.16|363.28|367.31|364.43|366.16|363.28|0
1650656500000|2022-04-22 19:41:40|366.08|363.2|365.73|362.85|366.08|363.2|365.73|362.85|0
1650656510000|2022-04-22 19:41:50|365.44|362.56|365.44|362.56|365.44|362.56|365.3|362.42|0
1650656520000|2022-04-22 19:42:00|365.37|362.49|364.87|361.99|365.37|362.49|364.87|361.99|0
1650656530000|2022-04-22 19:42:10|365.15|362.27|364.29|361.41|365.15|362.27|364.29|361.41|0
1650656540000|2022-04-22 19:42:20|364.07|361.19|363.43|360.55|364.07|361.19|363.43|360.55|0
1650656550000|2022-04-22 19:42:30|363.29|360.41|363.58|360.7|363.58|360.7|363.29|360.41|0
1650656560000|2022-04-22 19:42:40|363.43|360.55|363.86|360.98|363.86|360.98|363.43|360.55|0
1650656570000|2022-04-22 19:42:50|363.58|360.7|363.15|360.27|363.72|360.84|363.15|360.27|0
1650656580000|2022-04-22 19:43:00|363|360.12|362.86|359.98|363.15|360.27|362.86|359.98|0
1650656590000|2022-04-22 19:43:10|363|360.12|363.29|360.41|363.29|360.41|362.15|359.27|0
1650656600000|2022-04-22 19:43:20|363|360.12|362.72|359.84|363|360.12|362.15|359.27|0
1650656610000|2022-04-22 19:43:30|362.57|359.69|361.43|358.55|362.57|359.69|361.43|358.55|0
1650656620000|2022-04-22 19:43:40|361.57|358.69|362.29|359.41|362.29|359.41|361.57|358.69|0
1650656630000|2022-04-22 19:43:50|361.57|358.69|361.43|358.55|361.57|358.69|361.29|358.41|0
1650656640000|2022-04-22 19:44:00|361.15|358.27|361.29|358.41|361.57|358.69|361.15|358.27|0
1650656650000|2022-04-22 19:44:10|361.57|358.69|361.8|358.92|362.09|359.21|361.29|358.41|0
1650656660000|2022-04-22 19:44:20|361.37|358.49|361.66|358.78|361.66|358.78|361.23|358.35|0
1650656670000|2022-04-22 19:44:30|362.09|359.21|362.37|359.49|362.37|359.49|362.09|359.21|0
1650656680000|2022-04-22 19:44:40|362.66|359.78|362.44|359.56|362.66|359.78|362.44|359.56|0
1650656690000|2022-04-22 19:44:50|362.51|359.63|362.09|359.21|362.8|359.92|361.94|359.06|0
1650656700000|2022-04-22 19:45:00|362.23|359.35|361.66|358.78|362.23|359.35|361.52|358.64|0
1650656710000|2022-04-22 19:45:10|361.94|359.06|361.66|358.78|361.94|359.06|361.66|358.78|0
1650656720000|2022-04-22 19:45:20|361.52|358.64|361.8|358.92|361.8|358.92|361.37|358.49|0
1650656730000|2022-04-22 19:45:30|361.66|358.78|361.37|358.49|361.66|358.78|361.23|358.35|0
1650656740000|2022-04-22 19:45:40|361.52|358.64|361.37|358.49|361.52|358.64|361.37|358.49|0
1650656750000|2022-04-22 19:45:50|361.23|358.35|360.38|357.5|361.23|358.35|360.38|357.5|0
1650656760000|2022-04-22 19:46:00|360.24|357.36|359.52|356.64|360.24|357.36|359.52|356.64|0
1650656770000|2022-04-22 19:46:10|359.81|356.93|359.81|356.93|359.81|356.93|359.52|356.64|0
1650656780000|2022-04-22 19:46:20|359.95|357.07|359.52|356.64|359.95|357.07|359.52|356.64|0
1650656790000|2022-04-22 19:46:30|359.24|356.36|359.24|356.36|359.24|356.36|359.1|356.22|0
1650656800000|2022-04-22 19:46:40|359.1|356.22|358.53|355.65|359.1|356.22|358.53|355.65|0
1650656810000|2022-04-22 19:46:50|358.25|355.37|357.96|355.08|358.53|355.65|357.96|355.08|0
1650656820000|2022-04-22 19:47:00|357.82|354.94|357.68|354.8|357.82|354.94|357.68|354.8|0
1650656830000|2022-04-22 19:47:10|357.4|354.52|357.11|354.23|357.68|354.8|357.11|354.23|0
1650656840000|2022-04-22 19:47:20|357.54|354.66|357.26|354.38|357.54|354.66|357.26|354.38|0
1650656850000|2022-04-22 19:47:30|357.4|354.52|357.26|354.38|357.4|354.52|357.26|354.38|0
1650656860000|2022-04-22 19:47:40|357.11|354.23|356.97|354.09|357.11|354.23|356.97|354.09|0
1650656870000|2022-04-22 19:47:50|357.26|354.38|356.83|353.95|357.26|354.38|356.83|353.95|0
1650656880000|2022-04-22 19:48:00|356.41|353.53|355.98|353.1|356.41|353.53|355.98|353.1|0
1650656890000|2022-04-22 19:48:10|355.7|352.82|355.56|352.68|355.7|352.82|355.56|352.68|0
1650656900000|2022-04-22 19:48:20|355.28|352.4|355.56|352.68|355.56|352.68|355.28|352.4|0
1650656910000|2022-04-22 19:48:30|355.42|352.54|356.12|353.24|356.26|353.38|355.42|352.54|0
1650656920000|2022-04-22 19:48:40|355.84|352.96|355.42|352.54|356.12|353.24|355.42|352.54|0
1650656930000|2022-04-22 19:48:50|355.28|352.4|357.87|354.99|357.87|354.99|355.28|352.4|0
1650656940000|2022-04-22 19:49:00|357.59|354.71|356.06|353.18|357.59|354.71|355.36|352.48|0
1650656950000|2022-04-22 19:49:10|355.92|353.04|355.36|352.48|356.2|353.32|355.36|352.48|0
1650656960000|2022-04-22 19:49:20|355.22|352.34|355.07|352.19|355.22|352.34|355.07|352.19|0
1650656970000|2022-04-22 19:49:30|355.22|352.34|355.21|352.33|355.22|352.34|354.79|351.91|0
1650656980000|2022-04-22 19:49:40|355.36|352.48|355.5|352.62|355.5|352.62|355.36|352.48|0
1650656990000|2022-04-22 19:49:50|354.93|352.05|354.51|351.63|354.93|352.05|354.51|351.63|0
1650657000000|2022-04-22 19:50:00|354.65|351.77|353.67|350.79|354.65|351.77|353.67|350.79|0
1650657010000|2022-04-22 19:50:10|353.1|350.22|354.09|351.21|354.09|351.21|352.54|349.66|0
1650657020000|2022-04-22 19:50:20|353.1|350.22|352.78|349.42|353.1|350.22|352.5|349.14|0
1650657030000|2022-04-22 19:50:30|352.24|349.12|352.66|349.54|352.66|349.54|351.68|348.56|0
1650657040000|2022-04-22 19:50:40|352.45|349.33|351.82|348.7|352.45|349.33|351.82|348.7|0
1650657050000|2022-04-22 19:50:50|351.96|348.84|351.96|348.84|352.24|349.12|351.96|348.84|0
1650657060000|2022-04-22 19:51:00|351.68|348.56|350.84|347.72|351.68|348.56|350.84|347.72|0
1650657070000|2022-04-22 19:51:10|350.7|347.58|349.72|346.6|350.7|347.58|349.72|346.6|0
1650657080000|2022-04-22 19:51:20|349.86|346.74|349.3|346.18|349.86|346.74|349.3|346.18|0
1650657090000|2022-04-22 19:51:30|349.44|346.32|348.88|345.76|349.44|346.32|348.88|345.76|0
1650657100000|2022-04-22 19:51:40|349.02|345.9|348.74|345.62|349.02|345.9|348.74|345.62|0
1650657110000|2022-04-22 19:51:50|348.88|345.76|347.9|344.78|348.88|345.76|347.9|344.78|0
1650657120000|2022-04-22 19:52:00|347.48|344.36|347.34|344.22|347.48|344.36|347.34|344.22|0
1650657130000|2022-04-22 19:52:10|347.62|344.5|347.21|344.09|347.62|344.5|347.07|343.95|0
1650657140000|2022-04-22 19:52:20|347.07|343.95|346.79|343.67|347.07|343.95|346.79|343.67|0
1650657150000|2022-04-22 19:52:30|346.65|343.53|347.9|344.78|347.9|344.78|346.65|343.53|0
1650657160000|2022-04-22 19:52:40|349.3|346.18|349.72|346.6|349.86|346.74|349.3|346.18|0
1650657170000|2022-04-22 19:52:50|349.58|346.46|349.44|346.32|349.58|346.46|349.36|346.24|0
1650657180000|2022-04-22 19:53:00|349.72|346.6|350.42|347.3|350.42|347.3|349.72|346.6|0
1650657190000|2022-04-22 19:53:10|352.24|349.12|351.96|348.84|352.94|349.82|351.96|348.84|0
1650657200000|2022-04-22 19:53:20|351.26|348.14|350.98|347.86|351.26|348.14|350.62|347.5|0
1650657210000|2022-04-22 19:53:30|350.7|347.58|350|346.88|350.7|347.58|349.86|346.74|0
1650657220000|2022-04-22 19:53:40|350.42|347.3|350.84|347.72|350.98|347.86|350.42|347.3|0
1650657230000|2022-04-22 19:53:50|351.4|348.28|352.1|348.98|352.52|349.4|351.4|348.28|0
1650657240000|2022-04-22 19:54:00|351.82|348.7|351.12|348|351.82|348.7|351.12|348|0
1650657250000|2022-04-22 19:54:10|350.42|347.3|350.7|347.58|350.7|347.58|350.28|347.16|0
1650657260000|2022-04-22 19:54:20|350.84|347.72|350.28|347.16|350.84|347.72|350.28|347.16|0
1650657270000|2022-04-22 19:54:30|350.56|347.44|350.28|347.16|350.56|347.44|350.28|347.16|0
1650657280000|2022-04-22 19:54:40|349.44|346.32|348.74|345.62|349.44|346.32|348.74|345.62|0
1650657290000|2022-04-22 19:54:50|348.6|345.48|348.88|345.76|348.88|345.76|348.6|345.48|0
1650657300000|2022-04-22 19:55:00|349.16|346.04|349.3|346.18|349.3|346.18|348.88|345.76|0
1650657310000|2022-04-22 19:55:10|349.44|346.32|348.94|345.82|349.44|346.32|348.88|345.76|0
1650657320000|2022-04-22 19:55:20|348.74|345.62|349.58|346.46|349.72|346.6|348.74|345.62|0
1650657330000|2022-04-22 19:55:30|348.88|345.76|348.46|345.34|348.88|345.76|348.46|345.34|0
1650657340000|2022-04-22 19:55:40|348.6|345.48|348.46|345.34|348.6|345.48|348.46|345.34|0
1650657350000|2022-04-22 19:55:50|348.32|345.2|347.2|344.08|348.32|345.2|347.2|344.08|0
1650657360000|2022-04-22 19:56:00|347.06|343.94|346.93|343.81|347.48|344.36|346.79|343.67|0
1650657370000|2022-04-22 19:56:10|347.06|343.94|349.02|345.9|349.02|345.9|347.06|343.94|0
1650657380000|2022-04-22 19:56:20|348.46|345.34|348.46|345.34|348.46|345.34|348.46|345.34|0
1650657390000|2022-04-22 19:56:30|348.32|345.2|348.6|345.48|348.88|345.76|348.32|345.2|0
1650657400000|2022-04-22 19:56:40|348.74|345.62|348.04|344.92|348.74|345.62|348.04|344.92|0
1650657410000|2022-04-22 19:56:50|345.65|342.53|349.5|346.38|349.5|346.38|345.65|342.53|0
1650657420000|2022-04-22 19:57:00|349.36|346.24|349.64|346.52|349.92|346.8|349.36|346.24|0
1650657430000|2022-04-22 19:57:10|349.36|346.24|349.08|345.96|349.5|346.38|349.08|345.96|0
1650657440000|2022-04-22 19:57:20|348.67|345.55|348.39|345.27|348.67|345.55|348.25|345.13|0
1650657450000|2022-04-22 19:57:30|348.25|345.13|349.08|345.96|349.08|345.96|348.25|345.13|0
1650657460000|2022-04-22 19:57:40|349.5|346.38|349.22|346.1|349.5|346.38|349.22|346.1|0
1650657470000|2022-04-22 19:57:50|348.8|345.68|348.53|345.41|348.8|345.68|348.53|345.41|0
1650657480000|2022-04-22 19:58:00|348.8|345.68|348.66|345.54|349.08|345.96|348.66|345.54|0
1650657490000|2022-04-22 19:58:10|348.11|344.99|347.97|344.85|348.11|344.99|347.83|344.71|0
1650657500000|2022-04-22 19:58:20|348.11|344.99|348.11|344.99|348.53|345.41|348.11|344.99|0
1650657510000|2022-04-22 19:58:30|347.83|344.71|347.41|344.29|348.11|344.99|347.41|344.29|0
1650657520000|2022-04-22 19:58:40|347.55|344.43|348.39|345.27|348.39|345.27|347.55|344.43|0
1650657530000|2022-04-22 19:58:50|348.53|345.41|347.13|344.01|348.53|345.41|347.13|344.01|0
1650657540000|2022-04-22 19:59:00|346.72|343.6|345.88|342.76|346.72|343.6|345.88|342.76|0
1650657550000|2022-04-22 19:59:10|346.64|343.52|345.19|342.07|346.99|343.87|345.19|342.07|0
1650657560000|2022-04-22 19:59:20|345.47|342.35|344.63|341.51|345.47|342.35|344.63|341.51|0
1650657570000|2022-04-22 19:59:30|344.91|341.79|345.19|342.07|345.19|342.07|344.77|341.65|0
1650657580000|2022-04-22 19:59:40|345.74|342.62|346.02|342.9|346.02|342.9|345.47|342.35|0
1650657590000|2022-04-22 19:59:50|346.58|343.46|347.83|344.71|347.83|344.71|346.58|343.46|0
1650657600000|2022-04-22 20:00:00|347.55|344.43|348.11|344.99|348.11|344.99|347.55|344.43|0
1650657610000|2022-04-22 20:00:10|348.52|345.4|346.71|343.59|348.52|345.4|346.71|343.59|0
1650657620000|2022-04-22 20:00:20|346.58|343.46|346.99|343.87|346.99|343.87|346.3|343.18|0
1650657630000|2022-04-22 20:00:30|346.71|343.59|345.6|342.48|346.71|343.59|345.6|342.48|0
1650657640000|2022-04-22 20:00:40|346.02|342.9|346.44|343.32|346.44|343.32|346.02|342.9|0
1650657650000|2022-04-22 20:00:50|346.16|343.04|344.49|341.37|346.16|343.04|344.49|341.37|0
1650657660000|2022-04-22 20:01:00|344.36|341.24|345.05|341.93|345.05|341.93|344.08|340.96|0
1650657670000|2022-04-22 20:01:10|345.19|342.07|345.33|342.21|345.46|342.34|345.19|342.07|0
1650657680000|2022-04-22 20:01:20|346.02|342.9|345.19|342.07|346.02|342.9|345.05|341.93|0
1650657690000|2022-04-22 20:01:30|344.77|341.65|345.19|342.07|345.19|342.07|344.63|341.51|0
1650657700000|2022-04-22 20:01:40|344.91|341.79|345.33|342.21|345.33|342.21|344.91|341.79|0
1650657710000|2022-04-22 20:01:50|345.74|342.62|346.02|342.9|346.02|342.9|345.74|342.62|0
1650657720000|2022-04-22 20:02:00|345.74|342.62|345.46|342.34|345.74|342.62|345.33|342.21|0
1650657730000|2022-04-22 20:02:10|345.6|342.48|346.44|343.32|346.44|343.32|345.6|342.48|0
1650657740000|2022-04-22 20:02:20|346.57|343.45|346.44|343.32|346.57|343.45|346.16|343.04|0
1650657750000|2022-04-22 20:02:30|346.3|343.18|346.71|343.59|346.71|343.59|346.16|343.04|0
1650657760000|2022-04-22 20:02:40|346.57|343.45|346.99|343.87|346.99|343.87|346.57|343.45|0
1650657770000|2022-04-22 20:02:50|346.85|343.73|347.27|344.15|347.41|344.29|346.85|343.73|0
1650657780000|2022-04-22 20:03:00|347.13|344.01|346.99|343.87|347.13|344.01|346.99|343.87|0
1650657790000|2022-04-22 20:03:10|347.55|344.43|347.13|344.01|347.55|344.43|347.13|344.01|0
1650657800000|2022-04-22 20:03:20|346.99|343.87|346.44|343.32|346.99|343.87|346.44|343.32|0
1650657810000|2022-04-22 20:03:30|346.3|343.18|345.19|342.07|346.3|343.18|345.19|342.07|0
1650657820000|2022-04-22 20:03:40|344.91|341.79|344.63|341.51|344.91|341.79|344.63|341.51|0
1650657830000|2022-04-22 20:03:50|344.77|341.65|344.49|341.37|344.77|341.65|344.49|341.37|0
1650657840000|2022-04-22 20:04:00|344.22|341.1|344.35|341.23|344.35|341.23|344.08|340.96|0
1650657850000|2022-04-22 20:04:10|344.22|341.1|344.14|341.02|344.22|341.1|344.14|341.02|0
1650657860000|2022-04-22 20:04:20|344.08|340.96|343.87|340.75|344.35|341.23|343.87|340.75|0
1650657870000|2022-04-22 20:04:30|344.22|341.1|343.94|340.82|344.22|341.1|343.94|340.82|0
1650657880000|2022-04-22 20:04:40|344.08|340.96|344.35|341.23|344.35|341.23|344.08|340.96|0
1650657890000|2022-04-22 20:04:50|343.94|340.82|344.14|341.02|344.14|341.02|343.94|340.82|0
1650657900000|2022-04-22 20:05:00|343.8|340.68|343.94|340.82|343.94|340.82|343.8|340.68|0
1650657910000|2022-04-22 20:05:10|344.14|341.02|344.91|341.79|344.91|341.79|344.08|340.96|0
1650657920000|2022-04-22 20:05:20|344.63|341.51|343.8|340.68|344.63|341.51|343.8|340.68|0
1650657930000|2022-04-22 20:05:30|343.66|340.54|342.97|339.85|343.66|340.54|342.97|339.85|0
1650657940000|2022-04-22 20:05:40|342.42|339.3|342.28|339.16|342.42|339.3|342.14|339.02|0
1650657950000|2022-04-22 20:05:50|343.11|339.99|342.69|339.57|343.11|339.99|342.69|339.57|0
1650657960000|2022-04-22 20:06:00|342.56|339.44|342.97|339.85|343.11|339.99|342.56|339.44|0
1650657970000|2022-04-22 20:06:10|342.83|339.71|342.28|339.16|342.83|339.71|342.14|339.02|0
1650657980000|2022-04-22 20:06:20|342.42|339.3|342.28|339.16|342.69|339.57|342.28|339.16|0
1650657990000|2022-04-22 20:06:30|342.42|339.3|342|338.88|342.42|339.3|342|338.88|0
1650658000000|2022-04-22 20:06:40|341.86|338.74|341.73|338.61|342|338.88|341.73|338.61|0
1650658010000|2022-04-22 20:06:50|341.86|338.74|342.14|339.02|342.14|339.02|341.86|338.74|0
1650658020000|2022-04-22 20:07:00|342.28|339.16|341.86|338.74|342.28|339.16|341.86|338.74|0
1650658030000|2022-04-22 20:07:10|341.73|338.61|341.73|338.61|341.73|338.61|341.73|338.61|0
1650658040000|2022-04-22 20:07:20|341.59|338.47|341.73|338.61|341.73|338.61|341.45|338.33|0
1650658050000|2022-04-22 20:07:30|341.45|338.33|341.38|338.26|341.45|338.33|341.31|338.19|0
1650658060000|2022-04-22 20:07:40|341.31|338.19|340.62|337.5|341.31|338.19|340.62|337.5|0
1650658070000|2022-04-22 20:07:50|340.21|337.09|339.94|336.82|340.21|337.09|339.8|336.68|0
1650658080000|2022-04-22 20:08:00|339.66|336.54|340.49|337.37|340.49|337.37|339.66|336.54|0
1650658090000|2022-04-22 20:08:10|340.35|337.23|340.21|337.09|340.35|337.23|340.21|337.09|0
1650658100000|2022-04-22 20:08:20|340.07|336.95|339.8|336.68|340.21|337.09|339.8|336.68|0
1650658110000|2022-04-22 20:08:30|339.52|336.4|339.52|336.4|339.52|336.4|339.25|336.13|0
1650658120000|2022-04-22 20:08:40|339.66|336.54|339.25|336.13|339.66|336.54|339.25|336.13|0
1650658130000|2022-04-22 20:08:50|339.39|336.27|339.38|336.26|339.39|336.27|339.25|336.13|0
1650658140000|2022-04-22 20:09:00|339.52|336.4|339.25|336.13|339.52|336.4|339.25|336.13|0
1650658150000|2022-04-22 20:09:10|339.11|335.99|339.45|336.33|339.45|336.33|338.97|335.85|0
1650658160000|2022-04-22 20:09:20|339.25|336.13|339.52|336.4|339.52|336.4|339.25|336.13|0
1650658170000|2022-04-22 20:09:30|339.73|336.61|339.38|336.26|339.73|336.61|339.25|336.13|0
1650658180000|2022-04-22 20:09:40|339.59|336.47|339.52|336.4|339.66|336.54|339.52|336.4|0
1650658190000|2022-04-22 20:09:50|339.66|336.54|339.25|336.13|339.66|336.54|339.25|336.13|0
1650658200000|2022-04-22 20:10:00|339.38|336.26|338.97|335.85|339.38|336.26|338.97|335.85|0
1650658210000|2022-04-22 20:10:10|338.83|335.71|339.52|336.4|339.66|336.54|338.83|335.71|0
1650658220000|2022-04-22 20:10:20|339.38|336.26|339.38|336.26|339.52|336.4|339.25|336.13|0
1650658230000|2022-04-22 20:10:30|339.31|336.19|339.38|336.26|339.38|336.26|339.11|335.99|0
1650658240000|2022-04-22 20:10:40|339.25|336.13|339.52|336.4|339.52|336.4|339.25|336.13|0
1650658250000|2022-04-22 20:10:50|339.45|336.33|339.66|336.54|339.66|336.54|339.45|336.33|0
1650658260000|2022-04-22 20:11:00|339.8|336.68|339.8|336.68|339.8|336.68|339.8|336.68|0
1650658270000|2022-04-22 20:11:10|339.66|336.54|339.52|336.4|339.66|336.54|339.52|336.4|0
1650658280000|2022-04-22 20:11:20|339.8|336.68|339.52|336.4|340.07|336.95|339.52|336.4|0
1650658290000|2022-04-22 20:11:30|339.66|336.54|340.35|337.23|340.35|337.23|339.59|336.47|0
1650658300000|2022-04-22 20:11:40|340.21|337.09|340.35|337.23|340.35|337.23|340.21|337.09|0
1650658310000|2022-04-22 20:11:50|339.93|336.81|340.48|337.36|340.48|337.36|339.93|336.81|0
1650658320000|2022-04-22 20:12:00|340.41|337.29|340.35|337.23|340.55|337.43|340.35|337.23|0
1650658330000|2022-04-22 20:12:10|340.62|337.5|340.35|337.23|340.62|337.5|340.35|337.23|0
1650658340000|2022-04-22 20:12:20|340.62|337.5|340.76|337.64|340.9|337.78|340.62|337.5|0
1650658350000|2022-04-22 20:12:30|340.62|337.5|340.35|337.23|340.62|337.5|340.35|337.23|0
1650658360000|2022-04-22 20:12:40|340.21|337.09|340.35|337.23|340.35|337.23|340.21|337.09|0
1650658370000|2022-04-22 20:12:50|340.48|337.36|340.07|336.95|340.48|337.36|340.07|336.95|0
1650658380000|2022-04-22 20:13:00|340.21|337.09|340.21|337.09|340.21|337.09|340.21|337.09|0
1650658400000|2022-04-22 20:13:20|340.07|336.95|340.21|337.09|340.35|337.23|340.07|336.95|0
1650658410000|2022-04-22 20:13:30|340.62|337.5|340.07|336.95|340.62|337.5|340.07|336.95|0
1650658420000|2022-04-22 20:13:40|340.21|337.09|339.93|336.81|340.21|337.09|339.93|336.81|0
1650658430000|2022-04-22 20:13:50|340.07|336.95|340.07|336.95|340.07|336.95|340.07|336.95|0
1650658440000|2022-04-22 20:14:00|339.11|335.99|338.42|335.3|339.11|335.99|338.42|335.3|0
1650658450000|2022-04-22 20:14:10|338.7|335.58|339.25|336.13|339.38|336.26|338.7|335.58|0
1650658460000|2022-04-22 20:14:20|339.38|336.26|339.24|336.12|339.52|336.4|339.24|336.12|0
1650658470000|2022-04-22 20:14:30|339.11|335.99|339.79|336.67|339.79|336.67|339.11|335.99|0
1650658480000|2022-04-22 20:14:40|339.93|336.81|339.79|336.67|339.93|336.81|339.52|336.4|0
1650658490000|2022-04-22 20:14:50|339.66|336.54|339.66|336.54|339.79|336.67|339.66|336.54|0
1650658510000|2022-04-22 20:15:10|339.92|336.28|339.78|336.14|339.92|336.28|339.78|336.14|0
1650658520000|2022-04-22 20:15:20|339.92|336.28|340.05|336.41|340.05|336.41|339.92|336.28|0
1650658540000|2022-04-22 20:15:40|340.6|336.96|340.47|336.83|340.6|336.96|340.47|336.83|0
1650658550000|2022-04-22 20:15:50|340.33|336.69|339.09|335.45|340.33|336.69|339.09|335.45|0
1650658560000|2022-04-22 20:16:00|339.02|335.38|339.23|335.59|339.37|335.73|339.02|335.38|0
1650658570000|2022-04-22 20:16:10|339.37|335.73|338.95|335.31|339.37|335.73|338.82|335.18|0
1650658580000|2022-04-22 20:16:20|339.23|335.59|339.23|335.59|339.37|335.73|339.23|335.59|0
1650658590000|2022-04-22 20:16:30|339.16|335.52|339.37|335.73|339.37|335.73|339.16|335.52|0
1650658610000|2022-04-22 20:16:50|339.23|335.59|339.37|335.73|339.37|335.73|339.23|335.59|0
1650658650000|2022-04-22 20:17:30|339.23|335.59|339.09|335.45|339.37|335.73|339.09|335.45|0
1650658670000|2022-04-22 20:17:50|338.95|335.31|338.95|335.31|338.95|335.31|338.95|335.31|0
1650658680000|2022-04-22 20:18:00|338.82|335.18|338.68|335.04|338.82|335.18|338.68|335.04|0
1650658690000|2022-04-22 20:18:10|338.54|334.9|338.54|334.9|338.54|334.9|338.54|334.9|0
1650658700000|2022-04-22 20:18:20|338.68|335.04|338.54|334.9|338.68|335.04|338.54|334.9|0
1650870300000|2022-04-25 07:05:00|321.91|318.79|322.58|319.46|322.58|319.46|321.91|318.79|0
1650870310000|2022-04-25 07:05:10|322.31|319.19|322.31|319.19|322.45|319.33|322.31|319.19|0
1650870320000|2022-04-25 07:05:20|322.71|319.59|323.18|320.06|323.18|320.06|322.71|319.59|0
1650870330000|2022-04-25 07:05:30|323.38|320.26|323.44|320.32|323.51|320.39|323.38|320.26|0
1650870340000|2022-04-25 07:05:40|323.38|320.26|323.44|320.32|323.51|320.39|323.38|320.26|0
1650870350000|2022-04-25 07:05:50|323.38|320.26|323.51|320.39|323.51|320.39|323.38|320.26|0
1650870360000|2022-04-25 07:06:00|323.65|320.53|322.58|319.46|323.65|320.53|322.58|319.46|0
1650870370000|2022-04-25 07:06:10|322.85|319.73|324.05|320.93|324.05|320.93|322.85|319.73|0
1650870380000|2022-04-25 07:06:20|324.24|321.12|324.65|321.53|324.65|321.53|324.24|321.12|0
1650870390000|2022-04-25 07:06:30|324.85|321.73|324.85|321.73|325.12|322|324.31|321.19|0
1650870400000|2022-04-25 07:06:40|324.72|321.6|324.72|321.6|324.85|321.73|324.65|321.53|0
1650870410000|2022-04-25 07:06:50|324.58|321.46|325.12|322|325.12|322|324.58|321.46|0
1650870420000|2022-04-25 07:07:00|324.98|321.86|325.72|322.6|325.72|322.6|324.98|321.86|0
1650870430000|2022-04-25 07:07:10|325.79|322.67|326.05|322.93|326.05|322.93|325.79|322.67|0
1650870440000|2022-04-25 07:07:20|326.32|323.2|326.59|323.47|326.59|323.47|326.32|323.2|0
1650870450000|2022-04-25 07:07:30|326.92|323.8|327.86|324.74|327.86|324.74|326.92|323.8|0
1650870460000|2022-04-25 07:07:40|328.47|325.35|329.15|326.03|329.15|326.03|328.4|325.28|0
1650870470000|2022-04-25 07:07:50|330.43|327.31|330.5|327.38|330.5|327.38|329.89|326.77|0
1650870480000|2022-04-25 07:08:00|330.63|327.51|331.24|328.12|331.31|328.19|330.63|327.51|0
1650870490000|2022-04-25 07:08:10|331.71|328.59|331.44|328.32|331.71|328.59|331.44|328.32|0
1650870500000|2022-04-25 07:08:20|331.58|328.46|331.71|328.59|331.71|328.59|331.24|328.12|0
1650870510000|2022-04-25 07:08:30|331.44|328.32|331.44|328.32|331.44|328.32|331.17|328.05|0
1650870520000|2022-04-25 07:08:40|331.37|328.25|331.44|328.32|331.44|328.32|331.31|328.19|0
1650870530000|2022-04-25 07:08:50|331.31|328.19|331.58|328.46|331.58|328.46|331.31|328.19|0
1650870540000|2022-04-25 07:09:00|331.04|327.92|331.17|328.05|331.17|328.05|331.04|327.92|0
1650870550000|2022-04-25 07:09:10|331.04|327.92|332.12|329|332.12|329|331.04|327.92|0
1650870560000|2022-04-25 07:09:20|331.44|328.32|331.44|328.32|331.44|328.32|331.1|327.98|0
1650870570000|2022-04-25 07:09:30|330.9|327.78|329.55|326.43|330.9|327.78|329.55|326.43|0
1650870580000|2022-04-25 07:09:40|329.28|326.16|329.61|326.49|329.61|326.49|329.28|326.16|0
1650870590000|2022-04-25 07:09:50|329.55|326.43|329.61|326.49|329.68|326.56|329.55|326.43|0
1650870600000|2022-04-25 07:10:00|329.15|326.03|329.15|326.03|329.34|326.22|329.08|325.96|0
1650870610000|2022-04-25 07:10:10|328.74|325.62|328.88|325.76|328.88|325.76|328.47|325.35|0
1650870620000|2022-04-25 07:10:20|329.55|326.43|329.55|326.43|329.55|326.43|329.48|326.36|0
1650870630000|2022-04-25 07:10:30|329.48|326.36|329.14|326.02|329.48|326.36|329.14|326.02|0
1650870640000|2022-04-25 07:10:40|329.07|325.95|328.88|325.76|329.07|325.95|328.88|325.76|0
1650870650000|2022-04-25 07:10:50|328.81|325.69|328.2|325.08|328.81|325.69|328.2|325.08|0
1650870660000|2022-04-25 07:11:00|327.93|324.81|328.2|325.08|328.2|325.08|327.93|324.81|0
1650870670000|2022-04-25 07:11:10|328.07|324.95|328.07|324.95|328.07|324.95|327.8|324.68|0
1650870680000|2022-04-25 07:11:20|327.53|324.41|327.53|324.41|327.66|324.54|327.53|324.41|0
1650870690000|2022-04-25 07:11:30|327.13|324.01|327.32|324.2|327.32|324.2|327.13|324.01|0
1650870700000|2022-04-25 07:11:40|327.66|324.54|327.32|324.2|327.66|324.54|327.26|324.14|0
1650870710000|2022-04-25 07:11:50|327.66|324.54|328.34|325.22|328.34|325.22|327.66|324.54|0
1650870720000|2022-04-25 07:12:00|328.2|325.08|328.74|325.62|328.74|325.62|328.2|325.08|0
1650870730000|2022-04-25 07:12:10|328.54|325.42|328.27|325.15|328.54|325.42|328.2|325.08|0
1650870740000|2022-04-25 07:12:20|327.8|324.68|327.8|324.68|328.2|325.08|327.8|324.68|0
1650870750000|2022-04-25 07:12:30|327.66|324.54|327.32|324.2|327.8|324.68|327.32|324.2|0
1650870760000|2022-04-25 07:12:40|327.53|324.41|327.06|323.94|327.66|324.54|327.06|323.94|0
1650870770000|2022-04-25 07:12:50|327.26|324.14|328.47|325.35|328.47|325.35|327.26|324.14|0
1650870780000|2022-04-25 07:13:00|328.6|325.48|327.73|324.61|328.6|325.48|327.73|324.61|0
1650870790000|2022-04-25 07:13:10|327.59|324.47|327.26|324.14|327.59|324.47|327.19|324.07|0
1650870800000|2022-04-25 07:13:20|327.53|324.41|328.6|325.48|328.6|325.48|327.53|324.41|0
1650870810000|2022-04-25 07:13:30|329.01|325.89|329.75|326.63|329.75|326.63|329.01|325.89|0
1650870820000|2022-04-25 07:13:40|329.82|326.7|330.49|327.37|330.49|327.37|329.82|326.7|0
1650870830000|2022-04-25 07:13:50|330.63|327.51|331.1|327.98|331.23|328.11|330.63|327.51|0
1650870840000|2022-04-25 07:14:00|330.76|327.64|330.69|327.57|330.76|327.64|330.36|327.24|0
1650870850000|2022-04-25 07:14:10|330.83|327.71|330.22|327.1|330.83|327.71|330.22|327.1|0
1650870860000|2022-04-25 07:14:20|330.36|327.24|330.15|327.03|330.42|327.3|330.15|327.03|0
1650870870000|2022-04-25 07:14:30|330.02|326.9|329.34|326.22|330.02|326.9|329.34|326.22|0
1650870880000|2022-04-25 07:14:40|329.01|325.89|329.55|326.43|329.55|326.43|329.01|325.89|0
1650870890000|2022-04-25 07:14:50|329.48|326.36|329.61|326.49|329.82|326.7|329.48|326.36|0
1650870900000|2022-04-25 07:15:00|329.14|326.02|328.6|325.48|329.14|326.02|328.6|325.48|0
1650870910000|2022-04-25 07:15:10|328.87|325.75|329.48|326.36|329.48|326.36|328.87|325.75|0
1650870920000|2022-04-25 07:15:20|329.68|326.56|330.63|327.51|330.63|327.51|329.68|326.56|0
1650870930000|2022-04-25 07:15:30|330.76|327.64|330.96|327.84|331.03|327.91|330.76|327.64|0
1650870940000|2022-04-25 07:15:40|330.63|327.51|330.63|327.51|330.69|327.57|330.63|327.51|0
1650870950000|2022-04-25 07:15:50|330.49|327.37|330.36|327.24|330.49|327.37|330.09|326.97|0
1650870960000|2022-04-25 07:16:00|330.63|327.51|331.03|327.91|331.03|327.91|330.63|327.51|0
1650870970000|2022-04-25 07:16:10|331.57|328.45|332.25|329.13|332.25|329.13|331.57|328.45|0
1650870980000|2022-04-25 07:16:20|332.93|329.81|332.66|329.54|332.93|329.81|332.52|329.4|0
1650870990000|2022-04-25 07:16:30|332.79|329.67|332.31|329.19|332.79|329.67|332.31|329.19|0
1650871000000|2022-04-25 07:16:40|332.66|329.54|332.45|329.33|332.79|329.67|332.45|329.33|0
1650871010000|2022-04-25 07:16:50|332.66|329.54|332.66|329.54|332.66|329.54|331.98|328.86|0
1650871020000|2022-04-25 07:17:00|332.93|329.81|332.25|329.13|332.93|329.81|332.25|329.13|0
1650871030000|2022-04-25 07:17:10|332.39|329.27|333.74|330.62|333.74|330.62|332.39|329.27|0
1650871040000|2022-04-25 07:17:20|333.4|330.28|334.01|330.89|334.01|330.89|333.4|330.28|0
1650871050000|2022-04-25 07:17:30|334.15|331.03|334.69|331.57|334.69|331.57|334.15|331.03|0
1650871060000|2022-04-25 07:17:40|334.15|331.03|334.01|330.89|334.35|331.23|334.01|330.89|0
1650871070000|2022-04-25 07:17:50|333.94|330.82|334.35|331.23|334.35|331.23|333.88|330.76|0
1650871080000|2022-04-25 07:18:00|334.42|331.3|334.56|331.44|334.76|331.64|334.42|331.3|0
1650871090000|2022-04-25 07:18:10|334.28|331.16|334.83|331.71|334.89|331.77|334.28|331.16|0
1650871100000|2022-04-25 07:18:20|335.03|331.91|334.69|331.57|335.03|331.91|334.69|331.57|0
1650871110000|2022-04-25 07:18:30|334.83|331.71|335.24|332.12|335.24|332.12|334.83|331.71|0
1650871120000|2022-04-25 07:18:40|335.1|331.98|335.71|332.59|335.71|332.59|335.1|331.98|0
1650871130000|2022-04-25 07:18:50|335.24|332.12|334.89|331.77|335.24|332.12|334.69|331.57|0
1650871140000|2022-04-25 07:19:00|334.62|331.5|334.96|331.84|335.24|332.12|334.62|331.5|0
1650871150000|2022-04-25 07:19:10|334.69|331.57|334.96|331.84|334.96|331.84|334.69|331.57|0
1650871160000|2022-04-25 07:19:20|335.3|332.18|335.3|332.18|335.37|332.25|335.17|332.05|0
1650871170000|2022-04-25 07:19:30|335.24|332.12|335.03|331.91|335.64|332.52|334.96|331.84|0
1650871180000|2022-04-25 07:19:40|334.96|331.84|334.35|331.23|334.96|331.84|334.28|331.16|0
1650871190000|2022-04-25 07:19:50|334.42|331.3|333.88|330.76|334.42|331.3|333.88|330.76|0
1650871200000|2022-04-25 07:20:00|334.28|331.16|334.08|330.96|334.28|331.16|334.08|330.96|0
1650871210000|2022-04-25 07:20:10|333.81|330.69|334.01|330.89|334.01|330.89|333.74|330.62|0
1650871220000|2022-04-25 07:20:20|333.88|330.76|333.88|330.76|334.15|331.03|333.88|330.76|0
1650871230000|2022-04-25 07:20:30|333.81|330.69|334.56|331.44|334.56|331.44|333.81|330.69|0
1650871240000|2022-04-25 07:20:40|334.35|331.23|334.28|331.16|334.69|331.57|334.28|331.16|0
1650871250000|2022-04-25 07:20:50|333.94|330.82|333.53|330.41|333.94|330.82|333.53|330.41|0
1650871260000|2022-04-25 07:21:00|333.88|330.76|333.88|330.76|334.28|331.16|333.88|330.76|0
1650871270000|2022-04-25 07:21:10|333.74|330.62|333.67|330.55|333.74|330.62|333.67|330.55|0
1650871280000|2022-04-25 07:21:20|333.47|330.35|333.74|330.62|333.74|330.62|333.47|330.35|0
1650871290000|2022-04-25 07:21:30|333.8|330.68|333.88|330.76|333.94|330.82|333.8|330.68|0
1650871300000|2022-04-25 07:21:40|333.74|330.62|333.4|330.28|333.74|330.62|333.4|330.28|0
1650871310000|2022-04-25 07:21:50|333.26|330.14|333.53|330.41|333.53|330.41|333.06|329.94|0
1650871320000|2022-04-25 07:22:00|333.33|330.21|333.4|330.28|333.47|330.35|333.26|330.14|0
1650871330000|2022-04-25 07:22:10|333.2|330.08|332.79|329.67|333.2|330.08|332.65|329.53|0
1650871340000|2022-04-25 07:22:20|332.52|329.4|332.52|329.4|332.52|329.4|332.38|329.26|0
1650871350000|2022-04-25 07:22:30|333.13|330.01|333.6|330.48|333.6|330.48|333.13|330.01|0
1650871360000|2022-04-25 07:22:40|333.47|330.35|333.33|330.21|333.47|330.35|333.06|329.94|0
1650871370000|2022-04-25 07:22:50|333.06|329.94|333.33|330.21|333.47|330.35|333.06|329.94|0
1650871380000|2022-04-25 07:23:00|333.8|330.68|334.15|331.03|334.28|331.16|333.74|330.62|0
1650871390000|2022-04-25 07:23:10|334.28|331.16|335.16|332.04|335.16|332.04|334.21|331.09|0
1650871400000|2022-04-25 07:23:20|335.1|331.98|334.96|331.84|335.1|331.98|334.69|331.57|0
1650871410000|2022-04-25 07:23:30|335.03|331.91|334.96|331.84|335.03|331.91|334.96|331.84|0
1650871420000|2022-04-25 07:23:40|336.05|332.93|335.92|332.8|336.05|332.93|335.92|332.8|0
1650871430000|2022-04-25 07:23:50|335.78|332.66|335.78|332.66|335.78|332.66|335.71|332.59|0
1650871440000|2022-04-25 07:24:00|335.92|332.8|336.12|333|336.12|333|335.84|332.72|0
1650871450000|2022-04-25 07:24:10|335.78|332.66|336.05|332.93|336.05|332.93|335.64|332.52|0
1650871460000|2022-04-25 07:24:20|336.46|333.34|336.25|333.13|336.46|333.34|336.05|332.93|0
1650871470000|2022-04-25 07:24:30|336.19|333.07|336.73|333.61|336.73|333.61|336.19|333.07|0
1650871480000|2022-04-25 07:24:40|336.6|333.48|336.73|333.61|336.87|333.75|336.6|333.48|0
1650871490000|2022-04-25 07:24:50|336.87|333.75|337.75|334.63|337.75|334.63|336.87|333.75|0
1650871500000|2022-04-25 07:25:00|337.96|334.84|338.65|335.53|338.92|335.8|337.96|334.84|0
1650871510000|2022-04-25 07:25:10|338.92|335.8|338.58|335.46|338.92|335.8|338.58|335.46|0
1650871520000|2022-04-25 07:25:20|338.37|335.25|338.51|335.39|338.51|335.39|338.37|335.25|0
1650871530000|2022-04-25 07:25:30|338.92|335.8|338.37|335.25|338.92|335.8|338.37|335.25|0
1650871540000|2022-04-25 07:25:40|338.1|334.98|338.1|334.98|338.24|335.12|338.1|334.98|0
1650871550000|2022-04-25 07:25:50|337.83|334.71|337.48|334.36|337.83|334.71|337.42|334.3|0
1650871560000|2022-04-25 07:26:00|337.14|334.02|337.21|334.09|337.28|334.16|337.14|334.02|0
1650871570000|2022-04-25 07:26:10|337.01|333.89|337.55|334.43|337.55|334.43|337.01|333.89|0
1650871580000|2022-04-25 07:26:20|337.48|334.36|338.51|335.39|338.51|335.39|337.48|334.36|0
1650871590000|2022-04-25 07:26:30|337.96|334.84|337.69|334.57|337.96|334.84|337.69|334.57|0
1650871600000|2022-04-25 07:26:40|338.1|334.98|338.37|335.25|338.37|335.25|338.1|334.98|0
1650871610000|2022-04-25 07:26:50|338.78|335.66|338.23|335.11|338.78|335.66|338.23|335.11|0
1650871620000|2022-04-25 07:27:00|337.96|334.84|337.62|334.5|337.96|334.84|337.62|334.5|0
1650871630000|2022-04-25 07:27:10|333.48|330.36|336.44|333.32|336.44|333.32|333.48|330.36|0
1650871640000|2022-04-25 07:27:20|335.55|332.43|335.76|332.64|336.03|332.91|335.55|332.43|0
1650871650000|2022-04-25 07:27:30|335.35|332.23|335.35|332.23|335.62|332.5|335.21|332.09|0
1650871660000|2022-04-25 07:27:40|335.21|332.09|335.35|332.23|335.62|332.5|335.21|332.09|0
1650871670000|2022-04-25 07:27:50|335.14|332.02|335.28|332.16|335.35|332.23|335.14|332.02|0
1650871680000|2022-04-25 07:28:00|335.14|332.02|335.28|332.16|335.28|332.16|335|331.88|0
1650871690000|2022-04-25 07:28:10|335.14|332.02|335.62|332.5|335.62|332.5|335.14|332.02|0
1650871700000|2022-04-25 07:28:20|335.48|332.36|334.26|331.14|335.48|332.36|334.26|331.14|0
1650871710000|2022-04-25 07:28:30|334.39|331.27|334.94|331.82|335.07|331.95|334.39|331.27|0
1650871720000|2022-04-25 07:28:40|334.87|331.75|334.66|331.54|335|331.88|334.66|331.54|0
1650871730000|2022-04-25 07:28:50|334.8|331.68|335|331.88|335|331.88|334.8|331.68|0
1650871740000|2022-04-25 07:29:00|334.87|331.75|334.26|331.14|334.87|331.75|334.26|331.14|0
1650871750000|2022-04-25 07:29:10|334.73|331.61|334.66|331.54|335.07|331.95|334.66|331.54|0
1650871760000|2022-04-25 07:29:20|335.07|331.95|335.21|332.09|335.21|332.09|335.07|331.95|0
1650871770000|2022-04-25 07:29:30|335.14|332.02|335.35|332.23|335.62|332.5|335.14|332.02|0
1650871780000|2022-04-25 07:29:40|335.07|331.95|335.55|332.43|335.55|332.43|334.94|331.82|0
1650871790000|2022-04-25 07:29:50|335.48|332.36|335|331.88|335.48|332.36|335|331.88|0
1650871800000|2022-04-25 07:30:00|334.73|331.61|334.94|331.82|334.94|331.82|334.73|331.61|0
1650871810000|2022-04-25 07:30:10|335.07|331.95|334.66|331.54|335.07|331.95|334.66|331.54|0
1650871820000|2022-04-25 07:30:20|334.53|331.41|334.26|331.14|334.53|331.41|334.26|331.14|0
1650871830000|2022-04-25 07:30:30|334.18|331.06|333.91|330.79|334.26|331.14|333.91|330.79|0
1650871840000|2022-04-25 07:30:40|333.64|330.52|333.71|330.59|333.91|330.79|333.57|330.45|0
1650871850000|2022-04-25 07:30:50|333.03|329.91|332.89|329.77|333.3|330.18|332.76|329.64|0
1650871860000|2022-04-25 07:31:00|333.3|330.18|333.03|329.91|333.3|330.18|333.03|329.91|0
1650871870000|2022-04-25 07:31:10|332.96|329.84|332.62|329.5|333.03|329.91|332.42|329.3|0
1650871880000|2022-04-25 07:31:20|332.49|329.37|332.96|329.84|332.96|329.84|332.49|329.37|0
1650871890000|2022-04-25 07:31:30|332.82|329.7|332.89|329.77|332.89|329.77|332.82|329.7|0
1650871900000|2022-04-25 07:31:40|332.82|329.7|332.76|329.64|333.03|329.91|332.76|329.64|0
1650871910000|2022-04-25 07:31:50|332.62|329.5|332.22|329.1|332.62|329.5|332.08|328.96|0
1650871920000|2022-04-25 07:32:00|331.81|328.69|331.6|328.48|331.81|328.69|331.27|328.15|0
1650871930000|2022-04-25 07:32:10|331.33|328.21|331.47|328.35|331.47|328.35|331.2|328.08|0
1650871940000|2022-04-25 07:32:20|332.22|329.1|332.35|329.23|332.35|329.23|331.94|328.82|0
1650871950000|2022-04-25 07:32:30|332.21|329.09|332.42|329.3|332.42|329.3|332.21|329.09|0
1650871960000|2022-04-25 07:32:40|332.35|329.23|332.08|328.96|332.35|329.23|331.94|328.82|0
1650871970000|2022-04-25 07:32:50|332.21|329.09|331.81|328.69|332.21|329.09|331.81|328.69|0
1650871980000|2022-04-25 07:33:00|332.01|328.89|331.74|328.62|332.01|328.89|331.74|328.62|0
1650871990000|2022-04-25 07:33:10|331.54|328.42|328.75|325.63|331.54|328.42|328.75|325.63|0
1650872000000|2022-04-25 07:33:20|328.69|325.57|328.55|325.43|328.75|325.63|328.55|325.43|0
1650872010000|2022-04-25 07:33:30|328.62|325.5|330.32|327.2|330.32|327.2|328.62|325.5|0
1650872020000|2022-04-25 07:33:40|329.96|326.84|329.83|326.71|329.96|326.84|329.83|326.71|0
1650872030000|2022-04-25 07:33:50|329.56|326.44|330.67|327.55|330.67|327.55|329.56|326.44|0
1650872040000|2022-04-25 07:34:00|330.8|327.68|330.26|327.14|330.8|327.68|330.26|327.14|0
1650872050000|2022-04-25 07:34:10|330.4|327.28|330.19|327.07|330.4|327.28|329.99|326.87|0
1650872060000|2022-04-25 07:34:20|330.26|327.14|330.67|327.55|330.67|327.55|330.26|327.14|0
1650872070000|2022-04-25 07:34:30|330.53|327.41|330.26|327.14|330.53|327.41|330.26|327.14|0
1650872080000|2022-04-25 07:34:40|330.13|327.01|330.46|327.34|330.46|327.34|330.13|327.01|0
1650872090000|2022-04-25 07:34:50|330.4|327.28|329.72|326.6|330.4|327.28|329.72|326.6|0
1650872100000|2022-04-25 07:35:00|329.92|326.8|330.26|327.14|330.26|327.14|329.92|326.8|0
1650872110000|2022-04-25 07:35:10|330.67|327.55|331.07|327.95|331.07|327.95|330.67|327.55|0
1650872120000|2022-04-25 07:35:20|331.21|328.09|331.07|327.95|331.21|328.09|331.07|327.95|0
1650872130000|2022-04-25 07:35:30|330.73|327.61|330.26|327.14|330.73|327.61|330.26|327.14|0
1650872140000|2022-04-25 07:35:40|330.19|327.07|329.85|326.73|330.19|327.07|329.72|326.6|0
1650872150000|2022-04-25 07:35:50|330.12|327|329.58|326.46|330.12|327|329.58|326.46|0
1650872160000|2022-04-25 07:36:00|329.72|326.6|329.58|326.46|329.72|326.6|329.58|326.46|0
1650872170000|2022-04-25 07:36:10|329.38|326.26|330.12|327|330.12|327|329.38|326.26|0
1650872180000|2022-04-25 07:36:20|330.26|327.14|330.4|327.28|330.46|327.34|330.26|327.14|0
1650872190000|2022-04-25 07:36:30|330.46|327.34|330.4|327.28|330.67|327.55|330.26|327.14|0
1650872200000|2022-04-25 07:36:40|330.46|327.34|330.32|327.2|330.46|327.34|330.32|327.2|0
1650872210000|2022-04-25 07:36:50|330.12|327|329.92|326.8|330.12|327|329.85|326.73|0
1650872220000|2022-04-25 07:37:00|329.99|326.87|329.78|326.66|329.99|326.87|329.78|326.66|0
1650872230000|2022-04-25 07:37:10|329.72|326.6|329.78|326.66|329.92|326.8|329.72|326.6|0
1650872240000|2022-04-25 07:37:20|329.45|326.33|329.04|325.92|329.45|326.33|329.04|325.92|0
1650872250000|2022-04-25 07:37:30|328.97|325.85|328.97|325.85|328.97|325.85|328.91|325.79|0
1650872260000|2022-04-25 07:37:40|329.04|325.92|329.38|326.26|329.51|326.39|329.04|325.92|0
1650872270000|2022-04-25 07:37:50|329.31|326.19|329.31|326.19|329.31|326.19|329.31|326.19|0
1650872280000|2022-04-25 07:38:00|329.45|326.33|329.38|326.26|329.45|326.33|329.38|326.26|0
1650872290000|2022-04-25 07:38:10|329.24|326.12|329.04|325.92|329.24|326.12|328.9|325.78|0
1650872300000|2022-04-25 07:38:20|329.18|326.06|329.85|326.73|329.85|326.73|329.18|326.06|0
1650872310000|2022-04-25 07:38:30|329.72|326.6|329.78|326.66|329.85|326.73|329.72|326.6|0
1650872320000|2022-04-25 07:38:40|329.85|326.73|329.18|326.06|329.85|326.73|329.18|326.06|0
1650872330000|2022-04-25 07:38:50|329.04|325.92|329.04|325.92|329.04|325.92|328.9|325.78|0
1650872340000|2022-04-25 07:39:00|328.9|325.78|329.31|326.19|329.31|326.19|328.9|325.78|0
1650872350000|2022-04-25 07:39:10|329.72|326.6|329.99|326.87|329.99|326.87|329.72|326.6|0
1650872360000|2022-04-25 07:39:20|330.53|327.41|330.39|327.27|330.53|327.41|330.39|327.27|0
1650872370000|2022-04-25 07:39:30|330.53|327.41|330.46|327.34|330.53|327.41|330.12|327|0
1650872380000|2022-04-25 07:39:40|330.53|327.41|330.19|327.07|330.53|327.41|330.19|327.07|0
1650872390000|2022-04-25 07:39:50|330.12|327|329.92|326.8|330.19|327.07|329.85|326.73|0
1650872400000|2022-04-25 07:40:00|329.85|326.73|330.26|327.14|330.26|327.14|329.78|326.66|0
1650872410000|2022-04-25 07:40:10|330.39|327.27|330.12|327|330.39|327.27|330.12|327|0
1650872420000|2022-04-25 07:40:20|330.26|327.14|330.26|327.14|330.32|327.2|330.19|327.07|0
1650872430000|2022-04-25 07:40:30|330.12|327|329.58|326.46|330.12|327|329.58|326.46|0
1650872440000|2022-04-25 07:40:40|329.45|326.33|329.04|325.92|329.45|326.33|329.04|325.92|0
1650872450000|2022-04-25 07:40:50|328.77|325.65|328.56|325.44|328.77|325.65|328.56|325.44|0
1650872460000|2022-04-25 07:41:00|328.5|325.38|328.77|325.65|328.77|325.65|328.5|325.38|0
1650872470000|2022-04-25 07:41:10|328.63|325.51|328.5|325.38|328.63|325.51|328.23|325.11|0
1650872480000|2022-04-25 07:41:20|328.63|325.51|328.77|325.65|328.9|325.78|328.56|325.44|0
1650872490000|2022-04-25 07:41:30|328.9|325.78|329.64|326.52|329.64|326.52|328.9|325.78|0
1650872500000|2022-04-25 07:41:40|329.78|326.66|329.37|326.25|329.78|326.66|329.31|326.19|0
1650872510000|2022-04-25 07:41:50|329.04|325.92|329.1|325.98|329.17|326.05|329.04|325.92|0
1650872520000|2022-04-25 07:42:00|328.83|325.71|328.63|325.51|328.9|325.78|328.63|325.51|0
1650872530000|2022-04-25 07:42:10|328.77|325.65|328.77|325.65|328.77|325.65|328.63|325.51|0
1650872540000|2022-04-25 07:42:20|328.63|325.51|328.77|325.65|328.9|325.78|328.63|325.51|0
1650872550000|2022-04-25 07:42:30|328.63|325.51|328.16|325.04|328.63|325.51|328.16|325.04|0
1650872560000|2022-04-25 07:42:40|328.23|325.11|328.16|325.04|328.23|325.11|328.16|325.04|0
1650872570000|2022-04-25 07:42:50|328.09|324.97|328.5|325.38|328.5|325.38|327.82|324.7|0
1650872580000|2022-04-25 07:43:00|328.23|325.11|328.5|325.38|328.5|325.38|328.23|325.11|0
1650872590000|2022-04-25 07:43:10|328.83|325.71|328.77|325.65|328.83|325.71|328.43|325.31|0
1650872600000|2022-04-25 07:43:20|328.9|325.78|329.37|326.25|329.44|326.32|328.9|325.78|0
1650872610000|2022-04-25 07:43:30|329.71|326.59|329.64|326.52|329.71|326.59|329.64|326.52|0
1650872620000|2022-04-25 07:43:40|329.58|326.46|329.85|326.73|329.99|326.87|329.44|326.32|0
1650872630000|2022-04-25 07:43:50|329.78|326.66|329.99|326.87|329.99|326.87|329.78|326.66|0
1650872640000|2022-04-25 07:44:00|329.78|326.66|329.58|326.46|329.91|326.79|329.58|326.46|0
1650872650000|2022-04-25 07:44:10|329.78|326.66|330.39|327.27|330.39|327.27|329.78|326.66|0
1650872660000|2022-04-25 07:44:20|330.53|327.41|331.61|328.49|331.61|328.49|330.53|327.41|0
1650872670000|2022-04-25 07:44:30|331.68|328.56|331.95|328.83|332.09|328.97|331.68|328.56|0
1650872680000|2022-04-25 07:44:40|331.61|328.49|331.34|328.22|331.61|328.49|331.21|328.09|0
1650872690000|2022-04-25 07:44:50|331.48|328.36|331|327.88|331.48|328.36|331|327.88|0
1650872700000|2022-04-25 07:45:00|331.07|327.95|331.27|328.15|331.34|328.22|331.07|327.95|0
1650872710000|2022-04-25 07:45:10|330.93|327.81|330.73|327.61|330.93|327.81|330.66|327.54|0
1650872720000|2022-04-25 07:45:20|330.8|327.68|330.46|327.34|330.8|327.68|330.46|327.34|0
1650872730000|2022-04-25 07:45:30|330.53|327.41|331.34|328.22|331.34|328.22|330.53|327.41|0
1650872740000|2022-04-25 07:45:40|331.48|328.36|331.2|328.08|331.48|328.36|331.13|328.01|0
1650872750000|2022-04-25 07:45:50|331.13|328.01|331.41|328.29|331.41|328.29|331.13|328.01|0
1650872760000|2022-04-25 07:46:00|331.27|328.15|331.07|327.95|331.27|328.15|331.07|327.95|0
1650872770000|2022-04-25 07:46:10|331|327.88|331.13|328.01|331.13|328.01|331|327.88|0
1650872780000|2022-04-25 07:46:20|331.41|328.29|331.61|328.49|331.61|328.49|331.41|328.29|0
1650872790000|2022-04-25 07:46:30|331.68|328.56|331.95|328.83|331.95|328.83|331.68|328.56|0
1650872800000|2022-04-25 07:46:40|332.16|329.04|331.54|328.42|332.16|329.04|331.54|328.42|0
1650872810000|2022-04-25 07:46:50|331.61|328.49|331.54|328.42|331.61|328.49|331.41|328.29|0
1650872820000|2022-04-25 07:47:00|331.34|328.22|330.86|327.74|331.48|328.36|330.86|327.74|0
1650872830000|2022-04-25 07:47:10|330.73|327.61|330.53|327.41|330.73|327.61|330.39|327.27|0
1650872840000|2022-04-25 07:47:20|330.66|327.54|330.46|327.34|330.86|327.74|330.46|327.34|0
1650872850000|2022-04-25 07:47:30|330.66|327.54|331.2|328.08|331.2|328.08|330.59|327.47|0
1650872860000|2022-04-25 07:47:40|331.27|328.15|332.43|329.31|332.43|329.31|331.27|328.15|0
1650872870000|2022-04-25 07:47:50|332.56|329.44|332.29|329.17|332.56|329.44|332.29|329.17|0
1650872880000|2022-04-25 07:48:00|332.16|329.04|331.81|328.69|332.16|329.04|331.75|328.63|0
1650872890000|2022-04-25 07:48:10|332.36|329.24|332.02|328.9|332.36|329.24|332.02|328.9|0
1650872900000|2022-04-25 07:48:20|331.88|328.76|331.68|328.56|331.95|328.83|331.68|328.56|0
1650872910000|2022-04-25 07:48:30|331.61|328.49|330.86|327.74|331.61|328.49|330.86|327.74|0
1650872920000|2022-04-25 07:48:40|330.73|327.61|330.66|327.54|330.8|327.68|330.66|327.54|0
1650872930000|2022-04-25 07:48:50|330.59|327.47|330.39|327.27|330.66|327.54|330.39|327.27|0
1650872940000|2022-04-25 07:49:00|330.25|327.13|329.85|326.73|330.45|327.33|329.85|326.73|0
1650872950000|2022-04-25 07:49:10|329.64|326.52|329.58|326.46|329.64|326.52|329.58|326.46|0
1650872960000|2022-04-25 07:49:20|329.64|326.52|329.71|326.59|329.85|326.73|329.64|326.52|0
1650872970000|2022-04-25 07:49:30|329.64|326.52|329.51|326.39|329.64|326.52|329.51|326.39|0
1650872980000|2022-04-25 07:49:40|330.05|326.93|329.71|326.59|330.05|326.93|329.71|326.59|0
1650872990000|2022-04-25 07:49:50|329.03|325.91|329.17|326.05|329.31|326.19|329.03|325.91|0
1650873000000|2022-04-25 07:50:00|328.96|325.84|329.44|326.32|329.44|326.32|328.96|325.84|0
1650873010000|2022-04-25 07:50:10|329.37|326.25|329.64|326.52|329.64|326.52|329.37|326.25|0
1650873020000|2022-04-25 07:50:20|329.71|326.59|327.95|324.83|329.71|326.59|327.95|324.83|0
1650873030000|2022-04-25 07:50:30|328.02|324.9|327.01|323.89|328.02|324.9|327.01|323.89|0
1650873040000|2022-04-25 07:50:40|327.14|324.02|327.34|324.22|327.48|324.36|327.14|324.02|0
1650873050000|2022-04-25 07:50:50|327.01|323.89|326.87|323.75|327.01|323.89|326.67|323.55|0
1650873060000|2022-04-25 07:51:00|327.01|323.89|326.74|323.62|327.01|323.89|326.74|323.62|0
1650873070000|2022-04-25 07:51:10|327.14|324.02|326.87|323.75|327.14|324.02|326.74|323.62|0
1650873080000|2022-04-25 07:51:20|327.21|324.09|327.01|323.89|327.21|324.09|326.74|323.62|0
1650873090000|2022-04-25 07:51:30|326.94|323.82|327.21|324.09|327.34|324.22|326.94|323.82|0
1650873100000|2022-04-25 07:51:40|327.34|324.22|327.41|324.29|327.41|324.29|327.28|324.16|0
1650873110000|2022-04-25 07:51:50|327.34|324.22|327.14|324.02|327.34|324.22|327.07|323.95|0
1650873120000|2022-04-25 07:52:00|327.28|324.16|327.14|324.02|327.48|324.36|327.14|324.02|0
1650873130000|2022-04-25 07:52:10|327.34|324.22|328.09|324.97|328.15|325.03|327.34|324.22|0
1650873140000|2022-04-25 07:52:20|327.82|324.7|328.36|325.24|328.36|325.24|327.75|324.63|0
1650873150000|2022-04-25 07:52:30|328.09|324.97|328.42|325.3|328.42|325.3|328.02|324.9|0
1650873160000|2022-04-25 07:52:40|328.49|325.37|327.14|324.02|328.49|325.37|327.14|324.02|0
1650873170000|2022-04-25 07:52:50|327.07|323.95|326.33|323.21|327.07|323.95|326.33|323.21|0
1650873180000|2022-04-25 07:53:00|326.47|323.35|325.73|322.61|326.47|323.35|325.73|322.61|0
1650873190000|2022-04-25 07:53:10|325.8|322.68|326.2|323.08|326.2|323.08|325.8|322.68|0
1650873200000|2022-04-25 07:53:20|326.74|323.62|327.01|323.89|327.01|323.89|326.74|323.62|0
1650873210000|2022-04-25 07:53:30|326.8|323.68|326.6|323.48|326.94|323.82|326.6|323.48|0
1650873220000|2022-04-25 07:53:40|326.33|323.21|325.79|322.67|326.33|323.21|325.79|322.67|0
1650873230000|2022-04-25 07:53:50|326.2|323.08|326.2|323.08|326.26|323.14|326.2|323.08|0
1650873240000|2022-04-25 07:54:00|325.93|322.81|326.06|322.94|326.06|322.94|325.79|322.67|0
1650873250000|2022-04-25 07:54:10|326.67|323.55|326.4|323.28|326.67|323.55|326.4|323.28|0
1650873260000|2022-04-25 07:54:20|326.47|323.35|325.93|322.81|326.47|323.35|325.86|322.74|0
1650873270000|2022-04-25 07:54:30|325.99|322.87|325.99|322.87|326.33|323.21|325.99|322.87|0
1650873280000|2022-04-25 07:54:40|326.06|322.94|325.86|322.74|326.06|322.94|325.86|322.74|0
1650873290000|2022-04-25 07:54:50|326.47|323.35|326.67|323.55|326.67|323.55|326.33|323.21|0
1650873300000|2022-04-25 07:55:00|326.6|323.48|326.47|323.35|326.67|323.55|326.4|323.28|0
1650873310000|2022-04-25 07:55:10|326.53|323.41|326.53|323.41|326.53|323.41|326.53|323.41|0
1650873320000|2022-04-25 07:55:20|326.47|323.35|326.2|323.08|326.47|323.35|326.06|322.94|0
1650873330000|2022-04-25 07:55:30|326.26|323.14|326.13|323.01|326.26|323.14|325.79|322.67|0
1650873340000|2022-04-25 07:55:40|325.93|322.81|326.47|323.35|326.74|323.62|325.93|322.81|0
1650873350000|2022-04-25 07:55:50|326.2|323.08|326.74|323.62|326.74|323.62|326.2|323.08|0
1650873360000|2022-04-25 07:56:00|326.8|323.68|327.21|324.09|327.21|324.09|326.8|323.68|0
1650873370000|2022-04-25 07:56:10|327.48|324.36|327.82|324.7|327.82|324.7|327.48|324.36|0
1650873380000|2022-04-25 07:56:20|327.68|324.56|327.61|324.49|327.82|324.7|327.61|324.49|0
1650873390000|2022-04-25 07:56:30|327.68|324.56|327.47|324.35|327.68|324.56|327.41|324.29|0
1650873400000|2022-04-25 07:56:40|327.41|324.29|327.01|323.89|327.41|324.29|326.94|323.82|0
1650873410000|2022-04-25 07:56:50|326.4|323.28|326.33|323.21|326.4|323.28|326.2|323.08|0
1650873420000|2022-04-25 07:57:00|326.4|323.28|325.86|322.74|326.47|323.35|325.86|322.74|0
1650873430000|2022-04-25 07:57:10|325.52|322.4|326.13|323.01|326.13|323.01|325.52|322.4|0
1650873440000|2022-04-25 07:57:20|326.06|322.94|326.47|323.35|326.47|323.35|326.06|322.94|0
1650873450000|2022-04-25 07:57:30|326.74|323.62|327.41|324.29|327.47|324.35|326.74|323.62|0
1650873460000|2022-04-25 07:57:40|325.31|322.19|328.22|325.1|328.22|325.1|325.31|322.19|0
1650873470000|2022-04-25 07:57:50|328.15|325.03|328.15|325.03|328.22|325.1|328.02|324.9|0
1650873480000|2022-04-25 07:58:00|328.29|325.17|327.95|324.83|328.29|325.17|327.95|324.83|0
1650873490000|2022-04-25 07:58:10|328.02|324.9|328.36|325.24|328.36|325.24|328.02|324.9|0
1650873500000|2022-04-25 07:58:20|328.29|325.17|328.22|325.1|328.36|325.24|328.22|325.1|0
1650873510000|2022-04-25 07:58:30|328.15|325.03|328.36|325.24|328.42|325.3|328.15|325.03|0
1650873520000|2022-04-25 07:58:40|328.42|325.3|328.29|325.17|328.42|325.3|328.29|325.17|0
1650873530000|2022-04-25 07:58:50|328.36|325.24|328.9|325.78|328.9|325.78|328.36|325.24|0
1650873540000|2022-04-25 07:59:00|328.76|325.64|328.56|325.44|328.9|325.78|328.56|325.44|0
1650873550000|2022-04-25 07:59:10|328.49|325.37|328.02|324.9|328.49|325.37|327.95|324.83|0
1650873560000|2022-04-25 07:59:20|328.09|324.97|328.49|325.37|328.76|325.64|328.09|324.97|0
1650873570000|2022-04-25 07:59:30|328.56|325.44|327.55|324.43|328.56|325.44|327.55|324.43|0
1650873580000|2022-04-25 07:59:40|327.48|324.36|327.41|324.29|327.48|324.36|327.28|324.16|0
1650873590000|2022-04-25 07:59:50|327.48|324.36|327.28|324.16|327.61|324.49|327.28|324.16|0
1650873600000|2022-04-25 08:00:00|327.01|323.89|326.88|323.76|327.15|324.03|326.88|323.76|0
1650873610000|2022-04-25 08:00:10|326.74|323.62|326.74|323.62|326.74|323.62|326.47|323.35|0
1650873620000|2022-04-25 08:00:20|326.61|323.49|325.93|322.81|326.61|323.49|325.93|322.81|0
1650873630000|2022-04-25 08:00:30|325.53|322.41|327.14|324.02|327.14|324.02|325.53|322.41|0
1650873640000|2022-04-25 08:00:40|327.21|324.09|327.68|324.56|327.68|324.56|327.21|324.09|0
1650873650000|2022-04-25 08:00:50|328.02|324.9|328.49|325.37|328.49|325.37|328.02|324.9|0
1650873660000|2022-04-25 08:01:00|328.56|325.44|328.22|325.1|328.56|325.44|328.22|325.1|0
1650873670000|2022-04-25 08:01:10|327.68|324.56|328.36|325.24|328.36|325.24|327.68|324.56|0
1650873680000|2022-04-25 08:01:20|328.63|325.51|329.17|326.05|329.17|326.05|328.63|325.51|0
1650873690000|2022-04-25 08:01:30|329.3|326.18|329.03|325.91|329.3|326.18|329.03|325.91|0
1650873700000|2022-04-25 08:01:40|329.1|325.98|329.03|325.91|329.1|325.98|329.03|325.91|0
1650873710000|2022-04-25 08:01:50|329.17|326.05|328.69|325.57|329.44|326.32|328.69|325.57|0
1650873720000|2022-04-25 08:02:00|329.17|326.05|328.9|325.78|329.23|326.11|328.9|325.78|0
1650873730000|2022-04-25 08:02:10|328.63|325.51|329.1|325.98|329.1|325.98|328.63|325.51|0
1650873740000|2022-04-25 08:02:20|329.17|326.05|329.03|325.91|329.17|326.05|328.96|325.84|0
1650873750000|2022-04-25 08:02:30|328.9|325.78|328.36|325.24|328.9|325.78|328.36|325.24|0
1650873760000|2022-04-25 08:02:40|328.22|325.1|328.36|325.24|328.36|325.24|328.22|325.1|0
1650873770000|2022-04-25 08:02:50|328.56|325.44|329.17|326.05|329.17|326.05|328.56|325.44|0
1650873780000|2022-04-25 08:03:00|329.3|326.18|330.04|326.92|330.04|326.92|329.3|326.18|0
1650873790000|2022-04-25 08:03:10|330.11|326.99|329.98|326.86|330.25|327.13|329.98|326.86|0
1650873800000|2022-04-25 08:03:20|330.25|327.13|330.18|327.06|330.25|327.13|329.98|326.86|0
1650873810000|2022-04-25 08:03:30|330.11|326.99|330.38|327.26|330.38|327.26|330.11|326.99|0
1650873820000|2022-04-25 08:03:40|330.25|327.13|330.72|327.6|330.72|327.6|330.25|327.13|0
1650873830000|2022-04-25 08:03:50|330.52|327.4|330.45|327.33|330.52|327.4|330.45|327.33|0
1650873840000|2022-04-25 08:04:00|330.65|327.53|330.79|327.67|330.79|327.67|330.58|327.46|0
1650873850000|2022-04-25 08:04:10|330.92|327.8|330.79|327.67|331.06|327.94|330.79|327.67|0
1650873860000|2022-04-25 08:04:20|330.92|327.8|330.92|327.8|331.06|327.94|330.92|327.8|0
1650873870000|2022-04-25 08:04:30|330.52|327.4|330.52|327.4|330.52|327.4|330.45|327.33|0
1650873880000|2022-04-25 08:04:40|330.45|327.33|330.72|327.6|330.92|327.8|330.45|327.33|0
1650873890000|2022-04-25 08:04:50|330.79|327.67|330.85|327.73|330.92|327.8|330.79|327.67|0
1650873900000|2022-04-25 08:05:00|330.79|327.67|330.99|327.87|331.2|328.08|330.79|327.67|0
1650873910000|2022-04-25 08:05:10|331.06|327.94|331.06|327.94|331.13|328.01|331.06|327.94|0
1650873920000|2022-04-25 08:05:20|331.2|328.08|331.4|328.28|331.4|328.28|331.06|327.94|0
1650873930000|2022-04-25 08:05:30|331.26|328.14|331.26|328.14|331.33|328.21|331.26|328.14|0
1650873940000|2022-04-25 08:05:40|331.53|328.41|331.74|328.62|331.74|328.62|331.53|328.41|0
1650873950000|2022-04-25 08:05:50|331.6|328.48|331.53|328.41|331.6|328.48|331.53|328.41|0
1650873960000|2022-04-25 08:06:00|331.6|328.48|332.89|329.77|332.89|329.77|331.6|328.48|0
1650873970000|2022-04-25 08:06:10|332.69|329.57|333.1|329.98|333.1|329.98|332.69|329.57|0
1650873980000|2022-04-25 08:06:20|333.43|330.31|333.23|330.11|333.43|330.31|333.23|330.11|0
1650873990000|2022-04-25 08:06:30|333.1|329.98|332.96|329.84|333.1|329.98|332.96|329.84|0
1650874000000|2022-04-25 08:06:40|332.82|329.7|332.82|329.7|332.82|329.7|332.55|329.43|0
1650874010000|2022-04-25 08:06:50|332.89|329.77|332.96|329.84|332.96|329.84|332.89|329.77|0
1650874020000|2022-04-25 08:07:00|333.1|329.98|333.16|330.04|333.16|330.04|332.96|329.84|0
1650874030000|2022-04-25 08:07:10|333.23|330.11|333.23|330.11|333.23|330.11|333.23|330.11|0
1650874040000|2022-04-25 08:07:20|333.5|330.38|333.91|330.79|333.91|330.79|333.5|330.38|0
1650874050000|2022-04-25 08:07:30|333.98|330.86|334.18|331.06|334.18|331.06|333.98|330.86|0
1650874060000|2022-04-25 08:07:40|334.05|330.93|333.64|330.52|334.05|330.93|333.5|330.38|0
1650874070000|2022-04-25 08:07:50|333.5|330.38|333.37|330.25|333.5|330.38|333.37|330.25|0
1650874080000|2022-04-25 08:08:00|333.16|330.04|333.09|329.97|333.23|330.11|333.09|329.97|0
1650874090000|2022-04-25 08:08:10|332.75|329.63|332.55|329.43|332.82|329.7|332.55|329.43|0
1650874100000|2022-04-25 08:08:20|332.69|329.57|332.69|329.57|332.82|329.7|332.69|329.57|0
1650874110000|2022-04-25 08:08:30|332.55|329.43|332.69|329.57|332.69|329.57|332.55|329.43|0
1650874120000|2022-04-25 08:08:40|332.42|329.3|332.41|329.29|332.42|329.3|332.28|329.16|0
1650874130000|2022-04-25 08:08:50|332.28|329.16|331.6|328.48|332.28|329.16|331.6|328.48|0
1650874140000|2022-04-25 08:09:00|331.46|328.34|331.46|328.34|331.74|328.62|331.46|328.34|0
1650874150000|2022-04-25 08:09:10|331.33|328.21|331.19|328.07|331.33|328.21|331.19|328.07|0
1650874160000|2022-04-25 08:09:20|330.92|327.8|330.79|327.67|331.06|327.94|330.79|327.67|0
1650874170000|2022-04-25 08:09:30|330.52|327.4|330.52|327.4|330.52|327.4|330.52|327.4|0
1650874180000|2022-04-25 08:09:40|330.65|327.53|330.92|327.8|330.92|327.8|330.65|327.53|0
1650874190000|2022-04-25 08:09:50|331.06|327.94|330.52|327.4|331.06|327.94|330.52|327.4|0
1650874200000|2022-04-25 08:10:00|330.38|327.26|330.99|327.87|331.06|327.94|330.38|327.26|0
1650874210000|2022-04-25 08:10:10|330.92|327.8|331.06|327.94|331.06|327.94|330.65|327.53|0
1650874220000|2022-04-25 08:10:20|330.92|327.8|330.99|327.87|330.99|327.87|330.79|327.67|0
1650874230000|2022-04-25 08:10:30|330.92|327.8|330.92|327.8|331.46|328.34|330.92|327.8|0
1650874240000|2022-04-25 08:10:40|331.06|327.94|331.19|328.07|331.19|328.07|330.99|327.87|0
1650874250000|2022-04-25 08:10:50|331.33|328.21|331.19|328.07|331.33|328.21|331.19|328.07|0
1650874260000|2022-04-25 08:11:00|330.92|327.8|331.06|327.94|331.33|328.21|330.92|327.8|0
1650874270000|2022-04-25 08:11:10|331.33|328.21|331.06|327.94|331.33|328.21|331.06|327.94|0
1650874280000|2022-04-25 08:11:20|331.12|328|330.92|327.8|331.12|328|330.85|327.73|0
1650874290000|2022-04-25 08:11:30|330.85|327.73|330.38|327.26|330.85|327.73|330.38|327.26|0
1650874300000|2022-04-25 08:11:40|330.31|327.19|329.63|326.51|330.31|327.19|329.63|326.51|0
1650874310000|2022-04-25 08:11:50|329.57|326.45|329.57|326.45|329.7|326.58|329.57|326.45|0
1650874320000|2022-04-25 08:12:00|329.5|326.38|329.16|326.04|329.5|326.38|329.16|326.04|0
1650874330000|2022-04-25 08:12:10|329.09|325.97|328.82|325.7|329.09|325.97|328.82|325.7|0
1650874340000|2022-04-25 08:12:20|328.89|325.77|329.16|326.04|329.16|326.04|328.89|325.77|0
1650874350000|2022-04-25 08:12:30|328.76|325.64|328.82|325.7|329.03|325.91|328.76|325.64|0
1650874360000|2022-04-25 08:12:40|328.89|325.77|328.76|325.64|328.89|325.77|328.76|325.64|0
1650874370000|2022-04-25 08:12:50|328.62|325.5|328.89|325.77|328.89|325.77|328.62|325.5|0
1650874380000|2022-04-25 08:13:00|328.76|325.64|328.89|325.77|328.89|325.77|328.62|325.5|0
1650874390000|2022-04-25 08:13:10|328.82|325.7|327.68|324.56|328.82|325.7|327.68|324.56|0
1650874400000|2022-04-25 08:13:20|328.08|324.96|328.08|324.96|328.15|325.03|328.08|324.96|0
1650874410000|2022-04-25 08:13:30|328.22|325.1|327.95|324.83|328.35|325.23|327.95|324.83|0
1650874420000|2022-04-25 08:13:40|328.08|324.96|327.81|324.69|328.08|324.96|327.81|324.69|0
1650874430000|2022-04-25 08:13:50|327.54|324.42|327.74|324.62|327.74|324.62|327.47|324.35|0
1650874440000|2022-04-25 08:14:00|327.95|324.83|327.95|324.83|327.95|324.83|327.81|324.69|0
1650874450000|2022-04-25 08:14:10|328.08|324.96|328.15|325.03|328.15|325.03|328.08|324.96|0
1650874460000|2022-04-25 08:14:20|328.08|324.96|328.22|325.1|328.22|325.1|328.08|324.96|0
1650874470000|2022-04-25 08:14:30|327.95|324.83|327.81|324.69|327.95|324.83|327.81|324.69|0
1650874480000|2022-04-25 08:14:40|327.95|324.83|328.22|325.1|328.22|325.1|327.95|324.83|0
1650874490000|2022-04-25 08:14:50|328.49|325.37|328.89|325.77|328.89|325.77|328.49|325.37|0
1650874500000|2022-04-25 08:15:00|329.16|326.04|329.16|326.04|329.3|326.18|329.16|326.04|0
1650874510000|2022-04-25 08:15:10|328.89|325.77|328.76|325.64|328.89|325.77|328.76|325.64|0
1650874520000|2022-04-25 08:15:20|328.62|325.5|328.89|325.77|328.89|325.77|328.49|325.37|0
1650874530000|2022-04-25 08:15:30|329.03|325.91|329.5|326.38|329.5|326.38|328.96|325.84|0
1650874540000|2022-04-25 08:15:40|329.57|326.45|330.11|326.99|330.11|326.99|329.57|326.45|0
1650874550000|2022-04-25 08:15:50|329.9|326.78|329.84|326.72|329.97|326.85|329.84|326.72|0
1650874560000|2022-04-25 08:16:00|329.77|326.65|329.7|326.58|329.84|326.72|329.7|326.58|0
1650874570000|2022-04-25 08:16:10|329.84|326.72|330.71|327.59|330.71|327.59|329.84|326.72|0
1650874580000|2022-04-25 08:16:20|330.65|327.53|331.05|327.93|331.19|328.07|330.65|327.53|0
1650874590000|2022-04-25 08:16:30|330.85|327.73|330.65|327.53|330.85|327.73|330.65|327.53|0
1650874600000|2022-04-25 08:16:40|330.51|327.39|330.51|327.39|330.65|327.53|330.51|327.39|0
1650874610000|2022-04-25 08:16:50|330.98|327.86|330.98|327.86|331.05|327.93|330.98|327.86|0
1650874620000|2022-04-25 08:17:00|331.25|328.13|330.78|327.66|331.25|328.13|330.78|327.66|0
1650874630000|2022-04-25 08:17:10|330.85|327.73|330.65|327.53|330.85|327.73|330.65|327.53|0
1650874640000|2022-04-25 08:17:20|330.58|327.46|330.71|327.59|330.78|327.66|330.58|327.46|0
1650874650000|2022-04-25 08:17:30|330.51|327.39|330.92|327.8|330.92|327.8|330.44|327.32|0
1650874660000|2022-04-25 08:17:40|330.71|327.59|330.38|327.26|330.71|327.59|330.38|327.26|0
1650874670000|2022-04-25 08:17:50|330.24|327.12|329.7|326.58|330.24|327.12|329.7|326.58|0
1650874680000|2022-04-25 08:18:00|329.63|326.51|329.16|326.04|329.63|326.51|329.16|326.04|0
1650874690000|2022-04-25 08:18:10|328.89|325.77|329.16|326.04|329.16|326.04|328.89|325.77|0
1650874700000|2022-04-25 08:18:20|329.56|326.44|329.7|326.58|329.84|326.72|329.49|326.37|0
1650874710000|2022-04-25 08:18:30|329.63|326.51|329.43|326.31|329.63|326.51|329.43|326.31|0
1650874720000|2022-04-25 08:18:40|329.29|326.17|329.43|326.31|329.43|326.31|329.29|326.17|0
1650874730000|2022-04-25 08:18:50|329.29|326.17|329.16|326.04|329.43|326.31|329.16|326.04|0
1650874740000|2022-04-25 08:19:00|329.43|326.31|329.56|326.44|329.7|326.58|329.43|326.31|0
1650874750000|2022-04-25 08:19:10|329.76|326.64|329.83|326.71|329.83|326.71|329.7|326.58|0
1650874760000|2022-04-25 08:19:20|330.24|327.12|329.83|326.71|330.24|327.12|329.83|326.71|0
1650874770000|2022-04-25 08:19:30|329.9|326.78|329.16|326.04|330.11|326.99|329.16|326.04|0
1650874780000|2022-04-25 08:19:40|329.29|326.17|329.9|326.78|329.9|326.78|329.29|326.17|0
1650874790000|2022-04-25 08:19:50|329.84|326.72|330.38|327.26|330.38|327.26|329.84|326.72|0
1650874800000|2022-04-25 08:20:00|330.31|327.19|330.58|327.46|330.58|327.46|330.31|327.19|0
1650874810000|2022-04-25 08:20:10|330.65|327.53|330.38|327.26|330.65|327.53|330.38|327.26|0
1650874820000|2022-04-25 08:20:20|330.51|327.39|330.38|327.26|330.51|327.39|330.24|327.12|0
1650874830000|2022-04-25 08:20:30|330.11|326.99|330.03|326.91|330.11|326.99|329.56|326.44|0
1650874840000|2022-04-25 08:20:40|329.97|326.85|329.83|326.71|329.97|326.85|329.83|326.71|0
1650874850000|2022-04-25 08:20:50|329.76|326.64|329.56|326.44|329.76|326.64|329.56|326.44|0
1650874860000|2022-04-25 08:21:00|329.83|326.71|329.97|326.85|329.97|326.85|329.83|326.71|0
1650874870000|2022-04-25 08:21:10|330.11|326.99|329.97|326.85|330.11|326.99|329.97|326.85|0
1650874880000|2022-04-25 08:21:20|330.1|326.98|329.97|326.85|330.31|327.19|329.97|326.85|0
1650874890000|2022-04-25 08:21:30|329.76|326.64|330.03|326.91|330.03|326.91|329.7|326.58|0
1650874900000|2022-04-25 08:21:40|329.97|326.85|330.1|326.98|330.1|326.98|329.97|326.85|0
1650874910000|2022-04-25 08:21:50|330.24|327.12|329.83|326.71|330.24|327.12|329.83|326.71|0
1650874920000|2022-04-25 08:22:00|329.97|326.85|329.9|326.78|330.03|326.91|329.9|326.78|0
1650874930000|2022-04-25 08:22:10|329.76|326.64|329.9|326.78|329.9|326.78|329.76|326.64|0
1650874940000|2022-04-25 08:22:20|329.76|326.64|328.75|325.63|329.76|326.64|328.75|325.63|0
1650874950000|2022-04-25 08:22:30|328.89|325.77|328.62|325.5|328.89|325.77|328.62|325.5|0
1650874960000|2022-04-25 08:22:40|328.75|325.63|328.75|325.63|328.75|325.63|328.75|325.63|0
1650874970000|2022-04-25 08:22:50|328.62|325.5|328.68|325.56|328.75|325.63|328.62|325.5|0
1650874980000|2022-04-25 08:23:00|328.48|325.36|328.35|325.23|328.48|325.36|328.35|325.23|0
1650874990000|2022-04-25 08:23:10|328.21|325.09|328.35|325.23|328.35|325.23|328.08|324.96|0
1650875000000|2022-04-25 08:23:20|328.21|325.09|328.35|325.23|328.41|325.29|328.21|325.09|0
1650875010000|2022-04-25 08:23:30|328.21|325.09|328.14|325.02|328.28|325.16|328.14|325.02|0
1650875020000|2022-04-25 08:23:40|328.21|325.09|327.94|324.82|328.21|325.09|327.81|324.69|0
1650875030000|2022-04-25 08:23:50|327.81|324.69|327.74|324.62|328.08|324.96|327.74|324.62|0
1650875040000|2022-04-25 08:24:00|327.67|324.55|327.81|324.69|328.21|325.09|327.67|324.55|0
1650875050000|2022-04-25 08:24:10|327.54|324.42|327.54|324.42|327.67|324.55|327.54|324.42|0
1650875060000|2022-04-25 08:24:20|327.4|324.28|327.6|324.48|327.6|324.48|327.4|324.28|0
1650875070000|2022-04-25 08:24:30|327.54|324.42|328.21|325.09|328.21|325.09|327.54|324.42|0
1650875080000|2022-04-25 08:24:40|328.08|324.96|328.08|324.96|328.21|325.09|327.94|324.82|0
1650875090000|2022-04-25 08:24:50|327.94|324.82|328.35|325.23|328.35|325.23|327.81|324.69|0
1650875100000|2022-04-25 08:25:00|328.48|325.36|328.75|325.63|328.89|325.77|328.48|325.36|0
1650875110000|2022-04-25 08:25:10|328.89|325.77|329.22|326.1|329.22|326.1|328.89|325.77|0
1650875120000|2022-04-25 08:25:20|329.29|326.17|329.22|326.1|329.43|326.31|329.09|325.97|0
1650875130000|2022-04-25 08:25:30|329.36|326.24|329.7|326.58|329.7|326.58|329.36|326.24|0
1650875140000|2022-04-25 08:25:40|329.83|326.71|330.24|327.12|330.24|327.12|329.83|326.71|0
1650875150000|2022-04-25 08:25:50|330.3|327.18|330.1|326.98|330.44|327.32|330.1|326.98|0
1650875160000|2022-04-25 08:26:00|330.37|327.25|330.64|327.52|330.78|327.66|330.37|327.25|0
1650875170000|2022-04-25 08:26:10|330.57|327.45|330.37|327.25|330.57|327.45|330.37|327.25|0
1650875180000|2022-04-25 08:26:20|330.44|327.32|330.37|327.25|330.44|327.32|330.37|327.25|0
1650875190000|2022-04-25 08:26:30|330.24|327.12|330.24|327.12|330.24|327.12|329.83|326.71|0
1650875200000|2022-04-25 08:26:40|329.97|326.85|330.44|327.32|330.44|327.32|329.97|326.85|0
1650875210000|2022-04-25 08:26:50|330.51|327.39|330.51|327.39|330.57|327.45|330.51|327.39|0
1650875220000|2022-04-25 08:27:00|330.78|327.66|330.57|327.45|330.78|327.66|330.57|327.45|0
1650875230000|2022-04-25 08:27:10|330.64|327.52|330.57|327.45|330.78|327.66|330.57|327.45|0
1650875240000|2022-04-25 08:27:20|330.64|327.52|329.97|326.85|330.64|327.52|329.97|326.85|0
1650875250000|2022-04-25 08:27:30|330.03|326.91|330.1|326.98|330.17|327.05|330.03|326.91|0
1650875260000|2022-04-25 08:27:40|330.24|327.12|330.24|327.12|330.24|327.12|330.17|327.05|0
1650875270000|2022-04-25 08:27:50|330.17|327.05|329.97|326.85|330.17|327.05|329.83|326.71|0
1650875280000|2022-04-25 08:28:00|329.7|326.58|330.1|326.98|330.1|326.98|329.7|326.58|0
1650875290000|2022-04-25 08:28:10|330.37|327.25|330.37|327.25|330.51|327.39|330.37|327.25|0
1650875300000|2022-04-25 08:28:20|330.51|327.39|330.51|327.39|330.51|327.39|330.51|327.39|0
1650875310000|2022-04-25 08:28:30|330.37|327.25|330.37|327.25|330.37|327.25|330.37|327.25|0
1650875320000|2022-04-25 08:28:40|330.24|327.12|330.1|326.98|330.3|327.18|330.1|326.98|0
1650875330000|2022-04-25 08:28:50|329.97|326.85|330.03|326.91|330.03|326.91|329.97|326.85|0
1650875340000|2022-04-25 08:29:00|329.97|326.85|329.63|326.51|329.97|326.85|329.63|326.51|0
1650875350000|2022-04-25 08:29:10|329.56|326.44|328.89|325.77|329.56|326.44|328.89|325.77|0
1650875360000|2022-04-25 08:29:20|328.75|325.63|328.81|325.69|329.02|325.9|328.75|325.63|0
1650875370000|2022-04-25 08:29:30|329.08|325.96|328.88|325.76|329.08|325.96|328.75|325.63|0
1650875380000|2022-04-25 08:29:40|328.75|325.63|328.88|325.76|329.02|325.9|328.75|325.63|0
1650875390000|2022-04-25 08:29:50|328.75|325.63|328.48|325.36|328.75|325.63|328.27|325.15|0
1650875400000|2022-04-25 08:30:00|328.21|325.09|328.08|324.96|328.21|325.09|328.08|324.96|0
1650875410000|2022-04-25 08:30:10|328.14|325.02|328.81|325.69|328.81|325.69|328.14|325.02|0
1650875420000|2022-04-25 08:30:20|328.61|325.49|328.54|325.42|328.61|325.49|328.54|325.42|0
1650875430000|2022-04-25 08:30:30|328.68|325.56|328.88|325.76|328.88|325.76|328.68|325.56|0
1650875440000|2022-04-25 08:30:40|328.75|325.63|329.35|326.23|329.35|326.23|328.68|325.56|0
1650875450000|2022-04-25 08:30:50|329.42|326.3|329.29|326.17|329.42|326.3|329.29|326.17|0
1650875460000|2022-04-25 08:31:00|329.42|326.3|329.62|326.5|329.89|326.77|329.42|326.3|0
1650875470000|2022-04-25 08:31:10|329.69|326.57|329.83|326.71|329.83|326.71|329.69|326.57|0
1650875480000|2022-04-25 08:31:20|330.1|326.98|330.24|327.12|330.24|327.12|330.1|326.98|0
1650875490000|2022-04-25 08:31:30|330.37|327.25|330.24|327.12|330.37|327.25|330.1|326.98|0
1650875500000|2022-04-25 08:31:40|330.1|326.98|330.24|327.12|330.24|327.12|330.1|326.98|0
1650875510000|2022-04-25 08:31:50|330.51|327.39|330.24|327.12|330.51|327.39|330.24|327.12|0
1650875520000|2022-04-25 08:32:00|330.16|327.04|330.37|327.25|330.51|327.39|330.16|327.04|0
1650875530000|2022-04-25 08:32:10|330.51|327.39|330.64|327.52|330.64|327.52|330.51|327.39|0
1650875540000|2022-04-25 08:32:20|330.91|327.79|330.64|327.52|330.91|327.79|330.64|327.52|0
1650875550000|2022-04-25 08:32:30|330.78|327.66|331.18|328.06|331.18|328.06|330.78|327.66|0
1650875560000|2022-04-25 08:32:40|331.32|328.2|331.45|328.33|331.45|328.33|331.32|328.2|0
1650875570000|2022-04-25 08:32:50|331.38|328.26|331.18|328.06|331.38|328.26|331.05|327.93|0
1650875580000|2022-04-25 08:33:00|331.32|328.2|331.32|328.2|331.32|328.2|331.32|328.2|0
1650875590000|2022-04-25 08:33:10|331.05|327.93|330.64|327.52|331.05|327.93|330.64|327.52|0
1650875600000|2022-04-25 08:33:20|330.43|327.31|330.78|327.66|330.78|327.66|330.43|327.31|0
1650875610000|2022-04-25 08:33:30|330.51|327.39|330.16|327.04|330.51|327.39|330.16|327.04|0
1650875620000|2022-04-25 08:33:40|330.1|326.98|329.76|326.64|330.3|327.18|329.76|326.64|0
1650875630000|2022-04-25 08:33:50|329.96|326.84|329.42|326.3|329.96|326.84|329.42|326.3|0
1650875640000|2022-04-25 08:34:00|329.29|326.17|329.56|326.44|329.56|326.44|329.29|326.17|0
1650875650000|2022-04-25 08:34:10|329.49|326.37|329.42|326.3|329.49|326.37|329.29|326.17|0
1650875660000|2022-04-25 08:34:20|329.29|326.17|329.22|326.1|329.29|326.17|329.08|325.96|0
1650875670000|2022-04-25 08:34:30|329.35|326.23|329.76|326.64|329.76|326.64|329.35|326.23|0
1650875680000|2022-04-25 08:34:40|329.56|326.44|330.1|326.98|330.1|326.98|329.56|326.44|0
1650875690000|2022-04-25 08:34:50|330.16|327.04|329.96|326.84|330.16|327.04|329.89|326.77|0
1650875700000|2022-04-25 08:35:00|329.83|326.71|329.56|326.44|329.83|326.71|329.56|326.44|0
1650875710000|2022-04-25 08:35:10|329.42|326.3|329.29|326.17|329.49|326.37|329.29|326.17|0
1650875720000|2022-04-25 08:35:20|329.49|326.37|329.35|326.23|329.49|326.37|329.35|326.23|0
1650875730000|2022-04-25 08:35:30|329.96|326.84|329.83|326.71|329.96|326.84|329.83|326.71|0
1650875740000|2022-04-25 08:35:40|329.89|326.77|329.83|326.71|329.89|326.77|329.83|326.71|0
1650875750000|2022-04-25 08:35:50|329.62|326.5|329.69|326.57|329.76|326.64|329.62|326.5|0
1650875760000|2022-04-25 08:36:00|329.83|326.71|329.83|326.71|329.96|326.84|329.83|326.71|0
1650875770000|2022-04-25 08:36:10|329.96|326.84|329.29|326.17|329.96|326.84|329.29|326.17|0
1650875780000|2022-04-25 08:36:20|329.02|325.9|328.88|325.76|329.02|325.9|328.81|325.69|0
1650875790000|2022-04-25 08:36:30|328.95|325.83|329.02|325.9|329.02|325.9|328.88|325.76|0
1650875800000|2022-04-25 08:36:40|328.88|325.76|329.35|326.23|329.42|326.3|328.88|325.76|0
1650875810000|2022-04-25 08:36:50|329.49|326.37|329.42|326.3|329.49|326.37|329.42|326.3|0
1650875820000|2022-04-25 08:37:00|329.76|326.64|330.03|326.91|330.03|326.91|329.69|326.57|0
1650875830000|2022-04-25 08:37:10|329.89|326.77|330.03|326.91|330.03|326.91|329.89|326.77|0
1650875840000|2022-04-25 08:37:20|330.1|326.98|330.16|327.04|330.16|327.04|330.03|326.91|0
1650875850000|2022-04-25 08:37:30|330.23|327.11|330.03|326.91|330.23|327.11|330.03|326.91|0
1650875860000|2022-04-25 08:37:40|330.23|327.11|329.96|326.84|330.3|327.18|329.96|326.84|0
1650875870000|2022-04-25 08:37:50|330.1|326.98|329.83|326.71|330.1|326.98|329.83|326.71|0
1650875880000|2022-04-25 08:38:00|329.76|326.64|329.35|326.23|329.76|326.64|329.29|326.17|0
1650875890000|2022-04-25 08:38:10|329.29|326.17|329.62|326.5|329.62|326.5|329.29|326.17|0
1650875900000|2022-04-25 08:38:20|329.69|326.57|329.83|326.71|329.83|326.71|329.69|326.57|0
1650875910000|2022-04-25 08:38:30|330.03|326.91|329.89|326.77|330.03|326.91|329.83|326.71|0
1650875920000|2022-04-25 08:38:40|329.83|326.71|329.56|326.44|329.89|326.77|329.56|326.44|0
1650875930000|2022-04-25 08:38:50|329.42|326.3|329.29|326.17|329.42|326.3|329.02|325.9|0
1650875940000|2022-04-25 08:39:00|329.22|326.1|328.88|325.76|329.35|326.23|328.88|325.76|0
1650875950000|2022-04-25 08:39:10|328.75|325.63|328.75|325.63|328.75|325.63|328.48|325.36|0
1650875960000|2022-04-25 08:39:20|328.68|325.56|328.61|325.49|328.68|325.56|328.61|325.49|0
1650875970000|2022-04-25 08:39:30|328.68|325.56|328.94|325.82|328.94|325.82|328.68|325.56|0
1650875980000|2022-04-25 08:39:40|329.08|325.96|329.01|325.89|329.29|326.17|328.88|325.76|0
1650875990000|2022-04-25 08:39:50|328.81|325.69|328.34|325.22|328.81|325.69|328.34|325.22|0
1650876000000|2022-04-25 08:40:00|328.4|325.28|328.4|325.28|328.48|325.36|328.4|325.28|0
1650876010000|2022-04-25 08:40:10|328.07|324.95|327.8|324.68|328.07|324.95|327.8|324.68|0
1650876020000|2022-04-25 08:40:20|327.67|324.55|327.13|324.01|327.67|324.55|326.99|323.87|0
1650876030000|2022-04-25 08:40:30|327.26|324.14|327.26|324.14|327.4|324.28|327.26|324.14|0
1650876040000|2022-04-25 08:40:40|327.4|324.28|327.46|324.34|327.46|324.34|327.26|324.14|0
1650876050000|2022-04-25 08:40:50|327.4|324.28|327.53|324.41|327.53|324.41|327.33|324.21|0
1650876060000|2022-04-25 08:41:00|327.67|324.55|326.92|323.8|327.67|324.55|326.92|323.8|0
1650876070000|2022-04-25 08:41:10|326.86|323.74|326.99|323.87|327.06|323.94|326.86|323.74|0
1650876080000|2022-04-25 08:41:20|326.86|323.74|326.79|323.67|326.86|323.74|326.79|323.67|0
1650876090000|2022-04-25 08:41:30|327.13|324.01|327.53|324.41|327.53|324.41|327.13|324.01|0
1650876100000|2022-04-25 08:41:40|327.4|324.28|327.4|324.28|327.46|324.34|327.4|324.28|0
1650876110000|2022-04-25 08:41:50|327.46|324.34|327.19|324.07|327.46|324.34|327.19|324.07|0
1650876120000|2022-04-25 08:42:00|327.33|324.21|327.13|324.01|327.33|324.21|327.13|324.01|0
1650876130000|2022-04-25 08:42:10|326.99|323.87|327.06|323.94|327.06|323.94|326.99|323.87|0
1650876140000|2022-04-25 08:42:20|326.86|323.74|327.13|324.01|327.13|324.01|326.86|323.74|0
1650876150000|2022-04-25 08:42:30|327.26|324.14|327.26|324.14|327.46|324.34|327.26|324.14|0
1650876160000|2022-04-25 08:42:40|326.99|323.87|327.26|324.14|327.26|324.14|326.99|323.87|0
1650876170000|2022-04-25 08:42:50|327.13|324.01|326.86|323.74|327.13|324.01|326.72|323.6|0
1650876180000|2022-04-25 08:43:00|326.99|323.87|326.99|323.87|326.99|323.87|326.72|323.6|0
1650876190000|2022-04-25 08:43:10|326.72|323.6|326.72|323.6|326.72|323.6|326.59|323.47|0
1650876200000|2022-04-25 08:43:20|326.59|323.47|326.86|323.74|326.86|323.74|326.59|323.47|0
1650876210000|2022-04-25 08:43:30|326.99|323.87|326.99|323.87|327.13|324.01|326.99|323.87|0
1650876220000|2022-04-25 08:43:40|326.92|323.8|326.86|323.74|326.99|323.87|326.86|323.74|0
1650876230000|2022-04-25 08:43:50|327.13|324.01|326.45|323.33|327.13|324.01|326.45|323.33|0
1650876240000|2022-04-25 08:44:00|326.59|323.47|326.72|323.6|326.92|323.8|326.59|323.47|0
1650876250000|2022-04-25 08:44:10|326.79|323.67|326.72|323.6|326.92|323.8|326.72|323.6|0
1650876260000|2022-04-25 08:44:20|326.59|323.47|326.72|323.6|326.72|323.6|326.59|323.47|0
1650876270000|2022-04-25 08:44:30|326.59|323.47|326.72|323.6|326.72|323.6|326.45|323.33|0
1650876280000|2022-04-25 08:44:40|326.65|323.53|326.38|323.26|326.65|323.53|326.38|323.26|0
1650876290000|2022-04-25 08:44:50|326.52|323.4|326.32|323.2|326.52|323.4|326.32|323.2|0
1650876300000|2022-04-25 08:45:00|326.05|322.93|326.05|322.93|326.25|323.13|326.05|322.93|0
1650876310000|2022-04-25 08:45:10|326.18|323.06|326.18|323.06|326.45|323.33|326.18|323.06|0
1650876320000|2022-04-25 08:45:20|326.11|322.99|326.38|323.26|326.59|323.47|326.11|322.99|0
1650876330000|2022-04-25 08:45:30|326.32|323.2|325.65|322.53|326.32|323.2|325.65|322.53|0
1650876340000|2022-04-25 08:45:40|325.78|322.66|325.84|322.72|326.11|322.99|325.78|322.66|0
1650876350000|2022-04-25 08:45:50|325.51|322.39|324.71|321.59|325.51|322.39|324.71|321.59|0
1650876360000|2022-04-25 08:46:00|324.77|321.65|324.71|321.59|324.84|321.72|324.57|321.45|0
1650876370000|2022-04-25 08:46:10|324.57|321.45|324.5|321.38|324.57|321.45|324.44|321.32|0
1650876380000|2022-04-25 08:46:20|324.44|321.32|324.5|321.38|324.57|321.45|324.44|321.32|0
1650876390000|2022-04-25 08:46:30|324.57|321.45|324.57|321.45|324.71|321.59|324.57|321.45|0
1650876400000|2022-04-25 08:46:40|324.44|321.32|323.77|320.65|324.44|321.32|323.77|320.65|0
1650876410000|2022-04-25 08:46:50|323.57|320.45|323.77|320.65|323.77|320.65|323.37|320.25|0
1650876420000|2022-04-25 08:47:00|323.64|320.52|323.77|320.65|323.77|320.65|323.57|320.45|0
1650876430000|2022-04-25 08:47:10|323.9|320.78|323.64|320.52|324.04|320.92|323.64|320.52|0
1650876440000|2022-04-25 08:47:20|323.5|320.38|323.77|320.65|323.9|320.78|323.5|320.38|0
1650876450000|2022-04-25 08:47:30|323.64|320.52|323.77|320.65|323.77|320.65|323.63|320.51|0
1650876460000|2022-04-25 08:47:40|323.83|320.71|323.77|320.65|323.9|320.78|323.63|320.51|0
1650876470000|2022-04-25 08:47:50|323.5|320.38|323.63|320.51|323.63|320.51|323.5|320.38|0
1650876480000|2022-04-25 08:48:00|323.37|320.25|323.5|320.38|323.5|320.38|323.37|320.25|0
1650876490000|2022-04-25 08:48:10|323.43|320.31|323.23|320.11|323.43|320.31|323.1|319.98|0
1650876500000|2022-04-25 08:48:20|323.03|319.91|323.5|320.38|323.5|320.38|323.03|319.91|0
1650876510000|2022-04-25 08:48:30|323.37|320.25|323.63|320.51|323.63|320.51|323.37|320.25|0
1650876520000|2022-04-25 08:48:40|323.9|320.78|323.97|320.85|323.97|320.85|323.9|320.78|0
1650876530000|2022-04-25 08:48:50|323.9|320.78|323.23|320.11|323.9|320.78|323.23|320.11|0
1650876540000|2022-04-25 08:49:00|323.1|319.98|322.97|319.85|323.1|319.98|322.83|319.71|0
1650876550000|2022-04-25 08:49:10|322.9|319.78|322.76|319.64|322.9|319.78|322.7|319.58|0
1650876560000|2022-04-25 08:49:20|322.7|319.58|322.43|319.31|322.7|319.58|322.3|319.18|0
1650876570000|2022-04-25 08:49:30|322.3|319.18|322.3|319.18|322.36|319.24|322.3|319.18|0
1650876580000|2022-04-25 08:49:40|322.7|319.58|322.43|319.31|322.7|319.58|322.43|319.31|0
1650876590000|2022-04-25 08:49:50|322.7|319.58|322.76|319.64|322.76|319.64|322.63|319.51|0
1650876600000|2022-04-25 08:50:00|322.7|319.58|322.7|319.58|322.83|319.71|322.56|319.44|0
1650876610000|2022-04-25 08:50:10|322.56|319.44|322.3|319.18|322.56|319.44|322.3|319.18|0
1650876620000|2022-04-25 08:50:20|322.16|319.04|322.3|319.18|322.3|319.18|321.9|318.78|0
1650876630000|2022-04-25 08:50:30|322.23|319.11|322.3|319.18|322.3|319.18|322.23|319.11|0
1650876640000|2022-04-25 08:50:40|322.16|319.04|322.43|319.31|322.43|319.31|322.16|319.04|0
1650876650000|2022-04-25 08:50:50|322.3|319.18|322.3|319.18|322.3|319.18|322.3|319.18|0
1650876660000|2022-04-25 08:51:00|322.03|318.91|321.5|318.38|322.03|318.91|321.5|318.38|0
1650876670000|2022-04-25 08:51:10|321.9|318.78|321.96|318.84|322.03|318.91|321.9|318.78|0
1650876680000|2022-04-25 08:51:20|321.76|318.64|321.63|318.51|321.76|318.64|321.5|318.38|0
1650876690000|2022-04-25 08:51:30|321.69|318.57|321.69|318.57|321.69|318.57|321.63|318.51|0
1650876700000|2022-04-25 08:51:40|321.83|318.71|321.76|318.64|321.9|318.78|321.56|318.44|0
1650876710000|2022-04-25 08:51:50|321.9|318.78|322.03|318.91|322.03|318.91|321.9|318.78|0
1650876720000|2022-04-25 08:52:00|321.76|318.64|321.9|318.78|321.9|318.78|321.76|318.64|0
1650876730000|2022-04-25 08:52:10|321.76|318.64|321.9|318.78|321.96|318.84|321.76|318.64|0
1650876740000|2022-04-25 08:52:20|321.5|318.38|321.56|318.44|321.63|318.51|321.5|318.38|0
1650876750000|2022-04-25 08:52:30|321.63|318.51|321.36|318.24|321.63|318.51|321.36|318.24|0
1650876760000|2022-04-25 08:52:40|321.16|318.04|321.23|318.11|321.36|318.24|321.16|318.04|0
1650876770000|2022-04-25 08:52:50|321.36|318.24|321.36|318.24|321.36|318.24|321.23|318.11|0
1650876780000|2022-04-25 08:53:00|321.23|318.11|321.23|318.11|321.36|318.24|321.23|318.11|0
1650876790000|2022-04-25 08:53:10|321.36|318.24|321.1|317.98|321.36|318.24|321.1|317.98|0
1650876800000|2022-04-25 08:53:20|320.96|317.84|321.03|317.91|321.03|317.91|320.96|317.84|0
1650876810000|2022-04-25 08:53:30|321.23|318.11|321.5|318.38|321.5|318.38|321.23|318.11|0
1650876820000|2022-04-25 08:53:40|321.43|318.31|321.23|318.11|321.43|318.31|321.23|318.11|0
1650876830000|2022-04-25 08:53:50|321.1|317.98|321.5|318.38|321.5|318.38|321.1|317.98|0
1650876840000|2022-04-25 08:54:00|321.63|318.51|321.16|318.04|321.63|318.51|321.1|317.98|0
1650876850000|2022-04-25 08:54:10|321.1|317.98|321.56|318.44|321.56|318.44|321.1|317.98|0
1650876860000|2022-04-25 08:54:20|321.49|318.37|321.36|318.24|321.49|318.37|321.23|318.11|0
1650876870000|2022-04-25 08:54:30|321.63|318.51|321.29|318.17|321.63|318.51|321.29|318.17|0
1650876880000|2022-04-25 08:54:40|321.43|318.31|321.76|318.64|321.76|318.64|321.43|318.31|0
1650876890000|2022-04-25 08:54:50|321.63|318.51|321.49|318.37|321.63|318.51|321.49|318.37|0
1650876900000|2022-04-25 08:55:00|321.36|318.24|321.36|318.24|321.36|318.24|321.36|318.24|0
1650876910000|2022-04-25 08:55:10|321.43|318.31|321.49|318.37|321.49|318.37|321.36|318.24|0
1650876920000|2022-04-25 08:55:20|321.63|318.51|322.03|318.91|322.03|318.91|321.63|318.51|0
1650876930000|2022-04-25 08:55:30|322.09|318.97|322.03|318.91|322.09|318.97|322.03|318.91|0
1650876940000|2022-04-25 08:55:40|322.09|318.97|322.03|318.91|322.16|319.04|322.03|318.91|0
1650876950000|2022-04-25 08:55:50|322.16|319.04|322.16|319.04|322.16|319.04|322.16|319.04|0
1650876960000|2022-04-25 08:56:00|322.43|319.31|322.29|319.17|322.43|319.31|322.29|319.17|0
1650876970000|2022-04-25 08:56:10|322.43|319.31|322.22|319.1|322.43|319.31|322.16|319.04|0
1650876980000|2022-04-25 08:56:20|322.29|319.17|322.43|319.31|322.43|319.31|322.29|319.17|0
1650876990000|2022-04-25 08:56:30|322.36|319.24|322.69|319.57|322.69|319.57|322.36|319.24|0
1650877000000|2022-04-25 08:56:40|322.83|319.71|322.63|319.51|322.83|319.71|322.56|319.44|0
1650877010000|2022-04-25 08:56:50|322.16|319.04|322.56|319.44|322.56|319.44|322.16|319.04|0
1650877020000|2022-04-25 08:57:00|322.43|319.31|322.96|319.84|322.96|319.84|322.43|319.31|0
1650877030000|2022-04-25 08:57:10|323.1|319.98|323.23|320.11|323.23|320.11|322.96|319.84|0
1650877040000|2022-04-25 08:57:20|323.36|320.24|323.43|320.31|323.5|320.38|323.23|320.11|0
1650877050000|2022-04-25 08:57:30|323.36|320.24|323.5|320.38|323.5|320.38|323.36|320.24|0
1650877060000|2022-04-25 08:57:40|323.36|320.24|323.5|320.38|323.5|320.38|323.36|320.24|0
1650877070000|2022-04-25 08:57:50|323.03|319.91|323.23|320.11|323.23|320.11|323.03|319.91|0
1650877080000|2022-04-25 08:58:00|322.96|319.84|322.96|319.84|322.96|319.84|322.96|319.84|0
1650877090000|2022-04-25 08:58:10|322.76|319.64|322.96|319.84|323.09|319.97|322.76|319.64|0
1650877100000|2022-04-25 08:58:20|323.09|319.97|323.09|319.97|323.16|320.04|323.09|319.97|0
1650877110000|2022-04-25 08:58:30|323.16|320.04|323.29|320.17|323.36|320.24|323.16|320.04|0
1650877120000|2022-04-25 08:58:40|323.36|320.24|323.16|320.04|323.36|320.24|323.09|319.97|0
1650877130000|2022-04-25 08:58:50|323.09|319.97|323.03|319.91|323.09|319.97|322.96|319.84|0
1650877140000|2022-04-25 08:59:00|322.96|319.84|323.36|320.24|323.36|320.24|322.96|319.84|0
1650877150000|2022-04-25 08:59:10|323.63|320.51|323.9|320.78|323.9|320.78|323.5|320.38|0
1650877160000|2022-04-25 08:59:20|323.76|320.64|323.9|320.78|323.9|320.78|323.76|320.64|0
1650877170000|2022-04-25 08:59:30|323.63|320.51|323.69|320.57|323.69|320.57|323.63|320.51|0
1650877180000|2022-04-25 08:59:40|323.76|320.64|324.03|320.91|324.03|320.91|323.76|320.64|0
1650877190000|2022-04-25 08:59:50|324.16|321.04|324.16|321.04|324.16|321.04|324.16|321.04|0
1650877200000|2022-04-25 09:00:00|323.9|320.78|323.63|320.51|323.9|320.78|323.63|320.51|0
1650877210000|2022-04-25 09:00:10|323.36|320.24|323.63|320.51|323.76|320.64|323.36|320.24|0
1650877220000|2022-04-25 09:00:20|323.76|320.64|324.43|321.31|324.43|321.31|323.76|320.64|0
1650877230000|2022-04-25 09:00:30|324.57|321.45|325.1|321.98|325.1|321.98|324.57|321.45|0
1650877240000|2022-04-25 09:00:40|325.17|322.05|324.97|321.85|325.17|322.05|324.97|321.85|0
1650877250000|2022-04-25 09:00:50|324.83|321.71|324.83|321.71|324.83|321.71|324.7|321.58|0
1650877260000|2022-04-25 09:01:00|324.7|321.58|324.97|321.85|324.97|321.85|324.7|321.58|0
1650877270000|2022-04-25 09:01:10|325.03|321.91|325.24|322.12|325.24|322.12|325.03|321.91|0
1650877280000|2022-04-25 09:01:20|325.17|322.05|325.5|322.38|325.64|322.52|325.17|322.05|0
1650877290000|2022-04-25 09:01:30|325.43|322.31|325.37|322.25|325.43|322.31|325.37|322.25|0
1650877300000|2022-04-25 09:01:40|325.3|322.18|325.37|322.25|325.37|322.25|325.24|322.12|0
1650877310000|2022-04-25 09:01:50|325.3|322.18|325.24|322.12|325.3|322.18|325.24|322.12|0
1650877320000|2022-04-25 09:02:00|325.17|322.05|325.24|322.12|325.24|322.12|325.03|321.91|0
1650877330000|2022-04-25 09:02:10|325.64|322.52|325.7|322.58|325.7|322.58|325.64|322.52|0
1650877340000|2022-04-25 09:02:20|325.64|322.52|325.77|322.65|325.77|322.65|325.64|322.52|0
1650877360000|2022-04-25 09:02:40|325.64|322.52|325.64|322.52|325.64|322.52|325.64|322.52|0
1650877370000|2022-04-25 09:02:50|325.5|322.38|325.5|322.38|325.5|322.38|325.5|322.38|0
1650877380000|2022-04-25 09:03:00|325.64|322.52|324.97|321.85|325.64|322.52|324.97|321.85|0
1650877390000|2022-04-25 09:03:10|324.83|321.71|324.16|321.04|324.83|321.71|324.16|321.04|0
1650877400000|2022-04-25 09:03:20|324.3|321.18|324.7|321.58|324.9|321.78|324.3|321.18|0
1650877410000|2022-04-25 09:03:30|324.63|321.51|324.7|321.58|324.7|321.58|324.56|321.44|0
1650877420000|2022-04-25 09:03:40|324.43|321.31|324.3|321.18|324.43|321.31|324.3|321.18|0
1650877430000|2022-04-25 09:03:50|324.63|321.51|324.56|321.44|324.63|321.51|324.3|321.18|0
1650877440000|2022-04-25 09:04:00|324.7|321.58|325.1|321.98|325.1|321.98|324.7|321.58|0
1650877450000|2022-04-25 09:04:10|325.23|322.11|325.3|322.18|325.3|322.18|325.23|322.11|0
1650877460000|2022-04-25 09:04:20|325.5|322.38|325.64|322.52|325.64|322.52|325.5|322.38|0
1650877470000|2022-04-25 09:04:30|325.37|322.25|325.37|322.25|325.37|322.25|325.37|322.25|0
1650877480000|2022-04-25 09:04:40|325.5|322.38|325.57|322.45|325.64|322.52|325.5|322.38|0
1650877490000|2022-04-25 09:04:50|325.64|322.52|325.23|322.11|325.64|322.52|325.23|322.11|0
1650877500000|2022-04-25 09:05:00|325.16|322.04|325.1|321.98|325.16|322.04|324.97|321.85|0
1650877510000|2022-04-25 09:05:10|324.97|321.85|324.83|321.71|325.1|321.98|324.83|321.71|0
1650877520000|2022-04-25 09:05:20|324.56|321.44|324.56|321.44|324.63|321.51|324.56|321.44|0
1650877530000|2022-04-25 09:05:30|324.7|321.58|324.83|321.71|324.83|321.71|324.7|321.58|0
1650877540000|2022-04-25 09:05:40|324.97|321.85|324.97|321.85|324.97|321.85|324.97|321.85|0
1650877550000|2022-04-25 09:05:50|324.83|321.71|324.56|321.44|324.83|321.71|324.43|321.31|0
1650877560000|2022-04-25 09:06:00|324.43|321.31|324.43|321.31|324.43|321.31|324.43|321.31|0
1650877570000|2022-04-25 09:06:10|324.3|321.18|323.89|320.77|324.3|321.18|323.89|320.77|0
1650877580000|2022-04-25 09:06:20|324.03|320.91|324.16|321.04|324.16|321.04|324.03|320.91|0
1650877590000|2022-04-25 09:06:30|324.03|320.91|324.09|320.97|324.09|320.97|324.03|320.91|0
1650877600000|2022-04-25 09:06:40|324.3|321.18|324.56|321.44|324.56|321.44|324.3|321.18|0
1650877610000|2022-04-25 09:06:50|324.7|321.58|324.97|321.85|324.97|321.85|324.7|321.58|0
1650877620000|2022-04-25 09:07:00|324.9|321.78|325.1|321.98|325.1|321.98|324.83|321.71|0
1650877630000|2022-04-25 09:07:10|325.16|322.04|325.03|321.91|325.23|322.11|324.97|321.85|0
1650877640000|2022-04-25 09:07:20|325.1|321.98|324.83|321.71|325.1|321.98|324.83|321.71|0
1650877650000|2022-04-25 09:07:30|324.56|321.44|323.22|320.1|324.56|321.44|323.09|319.97|0
1650877660000|2022-04-25 09:07:40|323.42|320.3|323.09|319.97|323.49|320.37|323.09|319.97|0
1650877670000|2022-04-25 09:07:50|322.49|319.37|322.69|319.57|322.69|319.57|322.16|319.04|0
1650877680000|2022-04-25 09:08:00|322.42|319.3|321.89|318.77|322.42|319.3|321.89|318.77|0
1650877690000|2022-04-25 09:08:10|321.82|318.7|322.02|318.9|322.02|318.9|321.82|318.7|0
1650877700000|2022-04-25 09:08:20|321.89|318.77|322.16|319.04|322.16|319.04|321.89|318.77|0
1650877710000|2022-04-25 09:08:30|322.02|318.9|322.02|318.9|322.02|318.9|321.89|318.77|0
1650877720000|2022-04-25 09:08:40|321.89|318.77|321.89|318.77|321.89|318.77|321.75|318.63|0
1650877730000|2022-04-25 09:08:50|321.69|318.57|321.55|318.43|321.69|318.57|321.49|318.37|0
1650877740000|2022-04-25 09:09:00|321.49|318.37|321.75|318.63|321.89|318.77|321.49|318.37|0
1650877750000|2022-04-25 09:09:10|321.89|318.77|323.09|319.97|323.09|319.97|321.89|318.77|0
1650877760000|2022-04-25 09:09:20|323.22|320.1|323.36|320.24|323.36|320.24|323.22|320.1|0
1650877770000|2022-04-25 09:09:30|323.62|320.5|323.49|320.37|323.62|320.5|323.49|320.37|0
1650877780000|2022-04-25 09:09:40|323.42|320.3|323.49|320.37|323.49|320.37|323.42|320.3|0
1650877790000|2022-04-25 09:09:50|323.76|320.64|323.89|320.77|323.89|320.77|323.76|320.64|0
1650877800000|2022-04-25 09:10:00|323.82|320.7|323.62|320.5|323.89|320.77|323.62|320.5|0
1650877810000|2022-04-25 09:10:10|323.69|320.57|323.49|320.37|323.76|320.64|323.49|320.37|0
1650877820000|2022-04-25 09:10:20|323.76|320.64|323.62|320.5|323.76|320.64|323.49|320.37|0
1650877830000|2022-04-25 09:10:30|323.55|320.43|322.96|319.84|323.55|320.43|322.96|319.84|0
1650877840000|2022-04-25 09:10:40|323.22|320.1|323.49|320.37|323.49|320.37|323.22|320.1|0
1650877850000|2022-04-25 09:10:50|323.36|320.24|323.49|320.37|323.49|320.37|323.36|320.24|0
1650877860000|2022-04-25 09:11:00|323.62|320.5|323.29|320.17|323.62|320.5|323.22|320.1|0
1650877870000|2022-04-25 09:11:10|323.09|319.97|322.29|319.17|323.09|319.97|322.29|319.17|0
1650877880000|2022-04-25 09:11:20|322.35|319.23|322.48|319.36|322.48|319.36|322.35|319.23|0
1650877890000|2022-04-25 09:11:30|322.82|319.7|322.42|319.3|322.82|319.7|322.42|319.3|0
1650877900000|2022-04-25 09:11:40|322.29|319.17|322.42|319.3|322.42|319.3|322.29|319.17|0
1650877910000|2022-04-25 09:11:50|322.55|319.43|322.55|319.43|322.55|319.43|322.55|319.43|0
1650877920000|2022-04-25 09:12:00|322.42|319.3|322.62|319.5|322.69|319.57|322.42|319.3|0
1650877930000|2022-04-25 09:12:10|322.69|319.57|322.82|319.7|322.82|319.7|322.69|319.57|0
1650877940000|2022-04-25 09:12:20|322.75|319.63|322.95|319.83|322.95|319.83|322.75|319.63|0
1650877950000|2022-04-25 09:12:30|322.82|319.7|323.02|319.9|323.02|319.9|322.69|319.57|0
1650877960000|2022-04-25 09:12:40|322.95|319.83|323.15|320.03|323.22|320.1|322.95|319.83|0
1650877970000|2022-04-25 09:12:50|323.09|319.97|322.69|319.57|323.09|319.97|322.69|319.57|0
1650877980000|2022-04-25 09:13:00|322.88|319.76|322.29|319.17|322.95|319.83|322.15|319.03|0
1650877990000|2022-04-25 09:13:10|322.42|319.3|320.39|317.27|322.42|319.3|320.25|317.13|0
1650878000000|2022-04-25 09:13:20|321.61|318.49|321.61|318.49|321.61|318.49|321.61|318.49|0
1650878010000|2022-04-25 09:13:30|321.47|318.35|321.77|318.65|321.77|318.65|321.47|318.35|0
1650878020000|2022-04-25 09:13:40|321.83|318.71|322.44|319.32|322.44|319.32|321.83|318.71|0
1650878030000|2022-04-25 09:13:50|322.7|319.58|322.63|319.51|322.84|319.72|322.63|319.51|0
1650878040000|2022-04-25 09:14:00|322.7|319.58|322.44|319.32|322.7|319.58|322.44|319.32|0
1650878050000|2022-04-25 09:14:10|322.23|319.11|322.17|319.05|322.37|319.25|322.17|319.05|0
1650878060000|2022-04-25 09:14:20|321.9|318.78|322.03|318.91|322.17|319.05|321.9|318.78|0
1650878070000|2022-04-25 09:14:30|321.97|318.85|321.9|318.78|321.97|318.85|321.9|318.78|0
1650878080000|2022-04-25 09:14:40|321.77|318.65|321.63|318.51|321.77|318.65|321.63|318.51|0
1650878090000|2022-04-25 09:14:50|321.77|318.65|321.9|318.78|321.9|318.78|321.63|318.51|0
1650878100000|2022-04-25 09:15:00|321.77|318.65|322.03|318.91|322.03|318.91|321.77|318.65|0
1650878110000|2022-04-25 09:15:10|322.1|318.98|321.9|318.78|322.1|318.98|321.9|318.78|0
1650878120000|2022-04-25 09:15:20|321.96|318.84|322.57|319.45|322.57|319.45|321.96|318.84|0
1650878130000|2022-04-25 09:15:30|322.5|319.38|322.44|319.32|322.57|319.45|322.3|319.18|0
1650878140000|2022-04-25 09:15:40|322.7|319.58|323.1|319.98|323.1|319.98|322.7|319.58|0
1650878150000|2022-04-25 09:15:50|322.97|319.85|322.5|319.38|322.97|319.85|322.5|319.38|0
1650878160000|2022-04-25 09:16:00|322.84|319.72|322.57|319.45|322.97|319.85|322.57|319.45|0
1650878170000|2022-04-25 09:16:10|322.7|319.58|322.7|319.58|322.7|319.58|322.7|319.58|0
1650878180000|2022-04-25 09:16:20|322.84|319.72|322.5|319.38|322.84|319.72|322.1|318.98|0
1650878190000|2022-04-25 09:16:30|322.43|319.31|321.96|318.84|322.43|319.31|321.96|318.84|0
1650878200000|2022-04-25 09:16:40|321.77|318.65|321.63|318.51|321.9|318.78|321.63|318.51|0
1650878210000|2022-04-25 09:16:50|321.3|318.18|321.5|318.38|321.5|318.38|321.23|318.11|0
1650878220000|2022-04-25 09:17:00|321.56|318.44|321.5|318.38|321.56|318.44|321.5|318.38|0
1650878230000|2022-04-25 09:17:10|321.37|318.25|321.37|318.25|321.56|318.44|321.37|318.25|0
1650878240000|2022-04-25 09:17:20|321.3|318.18|320.97|317.85|321.3|318.18|320.97|317.85|0
1650878250000|2022-04-25 09:17:30|321.1|317.98|320.7|317.58|321.1|317.98|320.7|317.58|0
1650878260000|2022-04-25 09:17:40|320.36|317.24|320.97|317.85|321.03|317.91|320.36|317.24|0
1650878270000|2022-04-25 09:17:50|320.43|317.31|320.7|317.58|320.7|317.58|320.43|317.31|0
1650878280000|2022-04-25 09:18:00|320.57|317.45|320.7|317.58|320.7|317.58|320.57|317.45|0
1650878290000|2022-04-25 09:18:10|320.83|317.71|320.83|317.71|320.97|317.85|320.83|317.71|0
1650878300000|2022-04-25 09:18:20|320.97|317.85|321.5|318.38|321.5|318.38|320.97|317.85|0
1650878310000|2022-04-25 09:18:30|321.43|318.31|321.56|318.44|321.56|318.44|321.37|318.25|0
1650878320000|2022-04-25 09:18:40|321.43|318.31|321.56|318.44|321.56|318.44|321.43|318.31|0
1650878330000|2022-04-25 09:18:50|321.83|318.71|321.77|318.65|321.83|318.71|321.7|318.58|0
1650878340000|2022-04-25 09:19:00|321.63|318.51|321.56|318.44|321.63|318.51|321.5|318.38|0
1650878350000|2022-04-25 09:19:10|321.5|318.38|321.5|318.38|321.5|318.38|321.5|318.38|0
1650878360000|2022-04-25 09:19:20|321.56|318.44|321.5|318.38|321.56|318.44|321.5|318.38|0
1650878370000|2022-04-25 09:19:30|321.23|318.11|320.43|317.31|321.23|318.11|320.3|317.18|0
1650878380000|2022-04-25 09:19:40|320.36|317.24|320.9|317.78|320.9|317.78|320.36|317.24|0
1650878390000|2022-04-25 09:19:50|320.96|317.84|321.03|317.91|321.03|317.91|320.7|317.58|0
1650878400000|2022-04-25 09:20:00|320.96|317.84|320.76|317.64|320.96|317.84|320.76|317.64|0
1650878410000|2022-04-25 09:20:10|320.83|317.71|321.1|317.98|321.1|317.98|320.83|317.71|0
1650878420000|2022-04-25 09:20:20|321.36|318.24|321.36|318.24|321.36|318.24|321.23|318.11|0
1650878430000|2022-04-25 09:20:30|321.5|318.38|321.43|318.31|321.5|318.38|321.36|318.24|0
1650878440000|2022-04-25 09:20:40|321.36|318.24|321.63|318.51|321.63|318.51|321.36|318.24|0
1650878450000|2022-04-25 09:20:50|321.5|318.38|321.5|318.38|321.63|318.51|321.5|318.38|0
1650878460000|2022-04-25 09:21:00|321.63|318.51|322.57|319.45|322.57|319.45|321.5|318.38|0
1650878470000|2022-04-25 09:21:10|322.7|319.58|322.97|319.85|322.97|319.85|322.7|319.58|0
1650878480000|2022-04-25 09:21:20|323.03|319.91|323.17|320.05|323.24|320.12|323.03|319.91|0
1650878490000|2022-04-25 09:21:30|323.5|320.38|323.9|320.78|323.9|320.78|323.5|320.38|0
1650878500000|2022-04-25 09:21:40|324.04|320.92|324.1|320.98|324.17|321.05|323.9|320.78|0
1650878510000|2022-04-25 09:21:50|324.04|320.92|324.04|320.92|324.17|321.05|324.04|320.92|0
1650878520000|2022-04-25 09:22:00|323.77|320.65|323.77|320.65|323.9|320.78|323.77|320.65|0
1650878530000|2022-04-25 09:22:10|323.57|320.45|323.5|320.38|323.64|320.52|323.5|320.38|0
1650878540000|2022-04-25 09:22:20|323.43|320.31|322.63|319.51|323.43|320.31|322.63|319.51|0
1650878550000|2022-04-25 09:22:30|322.57|319.45|322.3|319.18|322.57|319.45|322.3|319.18|0
1650878560000|2022-04-25 09:22:40|322.03|318.91|322.03|318.91|322.1|318.98|322.03|318.91|0
1650878570000|2022-04-25 09:22:50|321.9|318.78|322.03|318.91|322.03|318.91|321.76|318.64|0
1650878580000|2022-04-25 09:23:00|321.9|318.78|321.36|318.24|321.9|318.78|321.36|318.24|0
1650878590000|2022-04-25 09:23:10|321.23|318.11|321.1|317.98|321.23|318.11|321.1|317.98|0
1650878600000|2022-04-25 09:23:20|320.96|317.84|321.5|318.38|321.5|318.38|320.7|317.58|0
1650878610000|2022-04-25 09:23:30|321.56|318.44|322.03|318.91|322.03|318.91|321.56|318.44|0
1650878620000|2022-04-25 09:23:40|321.1|317.98|320.89|317.77|321.1|317.98|320.89|317.77|0
1650878630000|2022-04-25 09:23:50|321.03|317.91|320.96|317.84|321.1|317.98|320.96|317.84|0
1650878640000|2022-04-25 09:24:00|320.83|317.71|320.83|317.71|320.83|317.71|320.7|317.58|0
1650878650000|2022-04-25 09:24:10|320.7|317.58|320.16|317.04|320.7|317.58|320.16|317.04|0
1650878660000|2022-04-25 09:24:20|320.43|317.31|320.43|317.31|320.56|317.44|320.43|317.31|0
1650878670000|2022-04-25 09:24:30|320.56|317.44|320.83|317.71|320.83|317.71|320.56|317.44|0
1650878680000|2022-04-25 09:24:40|320.96|317.84|320.7|317.58|320.96|317.84|320.7|317.58|0
1650878690000|2022-04-25 09:24:50|320.56|317.44|320.76|317.64|320.83|317.71|320.56|317.44|0
1650878700000|2022-04-25 09:25:00|320.7|317.58|321.1|317.98|321.16|318.04|320.7|317.58|0
1650878710000|2022-04-25 09:25:10|320.7|317.58|320.56|317.44|320.7|317.58|320.56|317.44|0
1650878720000|2022-04-25 09:25:20|320.7|317.58|320.56|317.44|320.83|317.71|320.56|317.44|0
1650878730000|2022-04-25 09:25:30|320.43|317.31|320.56|317.44|320.56|317.44|320.43|317.31|0
1650878740000|2022-04-25 09:25:40|320.49|317.37|320.7|317.58|320.83|317.71|320.49|317.37|0
1650878750000|2022-04-25 09:25:50|320.56|317.44|320.96|317.84|320.96|317.84|320.56|317.44|0
1650878760000|2022-04-25 09:26:00|321.23|318.11|321.63|318.51|321.63|318.51|321.23|318.11|0
1650878770000|2022-04-25 09:26:10|321.5|318.38|322.3|319.18|322.3|319.18|321.5|318.38|0
1650878780000|2022-04-25 09:26:20|322.56|319.44|322.16|319.04|322.7|319.58|322.16|319.04|0
1650878790000|2022-04-25 09:26:30|322.03|318.91|321.09|317.97|322.03|318.91|321.09|317.97|0
1650878800000|2022-04-25 09:26:40|320.96|317.84|321.09|317.97|321.09|317.97|320.76|317.64|0
1650878810000|2022-04-25 09:26:50|320.96|317.84|320.96|317.84|321.36|318.24|320.96|317.84|0
1650878820000|2022-04-25 09:27:00|320.89|317.77|321.49|318.37|321.49|318.37|320.89|317.77|0
1650878830000|2022-04-25 09:27:10|321.63|318.51|322.16|319.04|322.3|319.18|321.63|318.51|0
1650878840000|2022-04-25 09:27:20|322.43|319.31|322.7|319.58|322.76|319.64|322.43|319.31|0
1650878850000|2022-04-25 09:27:30|323.1|319.98|322.7|319.58|323.23|320.11|322.7|319.58|0
1650878860000|2022-04-25 09:27:40|322.83|319.71|322.7|319.58|322.83|319.71|322.7|319.58|0
1650878870000|2022-04-25 09:27:50|322.76|319.64|322.83|319.71|322.83|319.71|322.76|319.64|0
1650878880000|2022-04-25 09:28:00|322.7|319.58|322.43|319.31|322.7|319.58|322.43|319.31|0
1650878890000|2022-04-25 09:28:10|322.3|319.18|322.3|319.18|322.3|319.18|322.16|319.04|0
1650878900000|2022-04-25 09:28:20|322.56|319.44|322.83|319.71|322.83|319.71|322.56|319.44|0
1650878910000|2022-04-25 09:28:30|322.96|319.84|323.5|320.38|323.5|320.38|322.96|319.84|0
1650878920000|2022-04-25 09:28:40|323.43|320.31|322.96|319.84|323.5|320.38|322.96|319.84|0
1650878930000|2022-04-25 09:28:50|323.23|320.11|323.23|320.11|323.23|320.11|323.16|320.04|0
1650878940000|2022-04-25 09:29:00|323.5|320.38|323.63|320.51|323.63|320.51|323.5|320.38|0
1650878950000|2022-04-25 09:29:10|323.77|320.65|323.77|320.65|323.77|320.65|323.7|320.58|0
1650878960000|2022-04-25 09:29:20|323.63|320.51|323.1|319.98|323.63|320.51|323.1|319.98|0
1650878970000|2022-04-25 09:29:30|323.03|319.91|322.56|319.44|323.03|319.91|322.56|319.44|0
1650878980000|2022-04-25 09:29:40|322.7|319.58|322.43|319.31|322.7|319.58|322.43|319.31|0
1650878990000|2022-04-25 09:29:50|322.7|319.58|322.16|319.04|322.7|319.58|322.16|319.04|0
1650879000000|2022-04-25 09:30:00|322.03|318.91|322.56|319.44|322.56|319.44|322.03|318.91|0
1650879010000|2022-04-25 09:30:10|322.29|319.17|321.89|318.77|322.29|319.17|321.89|318.77|0
1650879020000|2022-04-25 09:30:20|321.96|318.84|322.29|319.17|322.29|319.17|321.96|318.84|0
1650879030000|2022-04-25 09:30:30|322.16|319.04|321.89|318.77|322.16|319.04|321.89|318.77|0
1650879050000|2022-04-25 09:30:50|321.76|318.64|321.76|318.64|321.89|318.77|321.63|318.51|0
1650879060000|2022-04-25 09:31:00|321.89|318.77|322.43|319.31|322.43|319.31|321.89|318.77|0
1650879070000|2022-04-25 09:31:10|323.1|319.98|322.83|319.71|323.1|319.98|322.83|319.71|0
1650879080000|2022-04-25 09:31:20|322.96|319.84|323.23|320.11|323.23|320.11|322.96|319.84|0
1650879090000|2022-04-25 09:31:30|322.96|319.84|323.1|319.98|323.1|319.98|322.96|319.84|0
1650879100000|2022-04-25 09:31:40|322.96|319.84|323.03|319.91|323.03|319.91|322.96|319.84|0
1650879110000|2022-04-25 09:31:50|323.36|320.24|323.77|320.65|323.77|320.65|323.36|320.24|0
1650879120000|2022-04-25 09:32:00|323.9|320.78|323.9|320.78|323.9|320.78|323.77|320.65|0
1650879130000|2022-04-25 09:32:10|323.77|320.65|323.9|320.78|323.9|320.78|323.77|320.65|0
1650879140000|2022-04-25 09:32:20|324.03|320.91|324.7|321.58|324.7|321.58|324.03|320.91|0
1650879150000|2022-04-25 09:32:30|325.11|321.99|325.11|321.99|325.11|321.99|325.11|321.99|0
1650879160000|2022-04-25 09:32:40|324.97|321.85|325.38|322.26|325.51|322.39|324.97|321.85|0
1650879170000|2022-04-25 09:32:50|324.97|321.85|324.97|321.85|324.97|321.85|324.84|321.72|0
1650879180000|2022-04-25 09:33:00|324.57|321.45|324.7|321.58|324.9|321.78|324.44|321.32|0
1650879190000|2022-04-25 09:33:10|324.84|321.72|324.7|321.58|324.84|321.72|324.7|321.58|0
1650879200000|2022-04-25 09:33:20|324.57|321.45|324.57|321.45|324.57|321.45|324.57|321.45|0
1650879210000|2022-04-25 09:33:30|324.5|321.38|324.84|321.72|324.97|321.85|324.5|321.38|0
1650879220000|2022-04-25 09:33:40|324.97|321.85|325.04|321.92|325.04|321.92|324.97|321.85|0
1650879230000|2022-04-25 09:33:50|325.11|321.99|325.37|322.25|325.44|322.32|325.11|321.99|0
1650879240000|2022-04-25 09:34:00|325.51|322.39|325.64|322.52|325.64|322.52|325.51|322.39|0
1650879250000|2022-04-25 09:34:10|325.78|322.66|325.64|322.52|325.91|322.79|325.64|322.52|0
1650879260000|2022-04-25 09:34:20|325.78|322.66|325.91|322.79|325.91|322.79|325.78|322.66|0
1650879270000|2022-04-25 09:34:30|326.05|322.93|326.05|322.93|326.05|322.93|326.05|322.93|0
1650879280000|2022-04-25 09:34:40|325.91|322.79|325.91|322.79|325.91|322.79|325.78|322.66|0
1650879290000|2022-04-25 09:34:50|325.98|322.86|326.32|323.2|326.45|323.33|325.98|322.86|0
1650879300000|2022-04-25 09:35:00|326.45|323.33|326.18|323.06|326.45|323.33|326.18|323.06|0
1650879310000|2022-04-25 09:35:10|326.05|322.93|325.78|322.66|326.05|322.93|325.78|322.66|0
1650879320000|2022-04-25 09:35:20|325.64|322.52|326.18|323.06|326.18|323.06|325.64|322.52|0
1650879330000|2022-04-25 09:35:30|326.05|322.93|325.84|322.72|326.05|322.93|325.78|322.66|0
1650879340000|2022-04-25 09:35:40|326.05|322.93|325.91|322.79|326.05|322.93|325.71|322.59|0
1650879350000|2022-04-25 09:35:50|325.78|322.66|325.51|322.39|325.91|322.79|325.51|322.39|0
1650879360000|2022-04-25 09:36:00|325.64|322.52|326.05|322.93|326.05|322.93|325.64|322.52|0
1650879370000|2022-04-25 09:36:10|326.18|323.06|326.31|323.19|326.31|323.19|326.18|323.06|0
1650879380000|2022-04-25 09:36:20|326.45|323.33|325.64|322.52|326.45|323.33|325.64|322.52|0
1650879390000|2022-04-25 09:36:30|325.51|322.39|324.97|321.85|325.51|322.39|324.97|321.85|0
1650879400000|2022-04-25 09:36:40|324.84|321.72|325.37|322.25|325.64|322.52|324.84|321.72|0
1650879410000|2022-04-25 09:36:50|325.24|322.12|325.24|322.12|325.24|322.12|325.17|322.05|0
1650879420000|2022-04-25 09:37:00|325.17|322.05|325.37|322.25|325.37|322.25|325.17|322.05|0
1650879430000|2022-04-25 09:37:10|325.1|321.98|325.1|321.98|325.24|322.12|325.1|321.98|0
1650879440000|2022-04-25 09:37:20|325.24|322.12|325.24|322.12|325.37|322.25|325.24|322.12|0
1650879450000|2022-04-25 09:37:30|325.3|322.18|325.64|322.52|325.64|322.52|325.3|322.18|0
1650879460000|2022-04-25 09:37:40|325.78|322.66|325.51|322.39|325.78|322.66|325.51|322.39|0
1650879470000|2022-04-25 09:37:50|325.37|322.25|325.64|322.52|325.64|322.52|325.37|322.25|0
1650879480000|2022-04-25 09:38:00|325.57|322.45|326.04|322.92|326.05|322.93|325.57|322.45|0
1650879490000|2022-04-25 09:38:10|326.18|323.06|326.18|323.06|326.31|323.19|326.18|323.06|0
1650879500000|2022-04-25 09:38:20|326.04|322.92|325.64|322.52|326.04|322.92|325.64|322.52|0
1650879510000|2022-04-25 09:38:30|325.51|322.39|325.78|322.66|325.78|322.66|325.51|322.39|0
1650879520000|2022-04-25 09:38:40|325.91|322.79|325.91|322.79|325.91|322.79|325.91|322.79|0
1650879530000|2022-04-25 09:38:50|325.64|322.52|325.64|322.52|325.64|322.52|325.64|322.52|0
1650879540000|2022-04-25 09:39:00|325.51|322.39|325.1|321.98|325.51|322.39|325.1|321.98|0
1650879550000|2022-04-25 09:39:10|325.24|322.12|324.97|321.85|325.24|322.12|324.97|321.85|0
1650879560000|2022-04-25 09:39:20|324.84|321.72|324.84|321.72|324.84|321.72|324.84|321.72|0
1650879570000|2022-04-25 09:39:30|324.7|321.58|324.97|321.85|325.03|321.91|324.7|321.58|0
1650879580000|2022-04-25 09:39:40|324.83|321.71|325.1|321.98|325.1|321.98|324.83|321.71|0
1650879590000|2022-04-25 09:39:50|324.97|321.85|325.1|321.98|325.1|321.98|324.97|321.85|0
1650879600000|2022-04-25 09:40:00|325.24|322.12|325.78|322.66|326.04|322.92|325.24|322.12|0
1650879610000|2022-04-25 09:40:10|325.71|322.59|325.24|322.12|325.71|322.59|325.24|322.12|0
1650879620000|2022-04-25 09:40:20|325.37|322.25|325.37|322.25|325.44|322.32|325.37|322.25|0
1650879630000|2022-04-25 09:40:30|325.51|322.39|325.37|322.25|325.51|322.39|325.37|322.25|0
1650879640000|2022-04-25 09:40:40|325.24|322.12|325.51|322.39|325.51|322.39|325.24|322.12|0
1650879650000|2022-04-25 09:40:50|325.37|322.25|325.77|322.65|325.77|322.65|325.37|322.25|0
1650879660000|2022-04-25 09:41:00|325.64|322.52|325.77|322.65|325.77|322.65|325.64|322.52|0
1650879670000|2022-04-25 09:41:10|325.64|322.52|326.65|323.53|326.65|323.53|325.64|322.52|0
1650879680000|2022-04-25 09:41:20|326.45|323.33|326.45|323.33|326.58|323.46|326.45|323.33|0
1650879690000|2022-04-25 09:41:30|326.65|323.53|326.58|323.46|326.65|323.53|326.58|323.46|0
1650879700000|2022-04-25 09:41:40|326.72|323.6|327.52|324.4|327.52|324.4|326.72|323.6|0
1650879710000|2022-04-25 09:41:50|326.99|323.87|327.12|324|327.12|324|326.85|323.73|0
1650879720000|2022-04-25 09:42:00|327.52|324.4|328.06|324.94|328.06|324.94|327.52|324.4|0
1650879730000|2022-04-25 09:42:10|328.13|325.01|328.47|325.35|328.47|325.35|328.13|325.01|0
1650879740000|2022-04-25 09:42:20|327.93|324.81|327.86|324.74|327.93|324.81|327.86|324.74|0
1650879750000|2022-04-25 09:42:30|327.93|324.81|327.12|324|327.93|324.81|327.12|324|0
1650879760000|2022-04-25 09:42:40|327.25|324.13|327.12|324|327.25|324.13|327.12|324|0
1650879770000|2022-04-25 09:42:50|327.25|324.13|327.25|324.13|327.25|324.13|327.25|324.13|0
1650879780000|2022-04-25 09:43:00|327.12|324|326.98|323.86|327.12|324|326.72|323.6|0
1650879790000|2022-04-25 09:43:10|326.85|323.73|326.78|323.66|326.85|323.73|326.78|323.66|0
1650879800000|2022-04-25 09:43:20|326.85|323.73|326.91|323.79|326.91|323.79|326.78|323.66|0
1650879810000|2022-04-25 09:43:30|326.98|323.86|327.25|324.13|327.25|324.13|326.85|323.73|0
1650879820000|2022-04-25 09:43:40|327.39|324.27|327.39|324.27|327.66|324.54|327.39|324.27|0
1650879830000|2022-04-25 09:43:50|327.32|324.2|327.93|324.81|327.93|324.81|327.32|324.2|0
1650879840000|2022-04-25 09:44:00|327.79|324.67|327.93|324.81|327.93|324.81|327.79|324.67|0
1650879850000|2022-04-25 09:44:10|328.06|324.94|328.26|325.14|328.26|325.14|328.06|324.94|0
1650879860000|2022-04-25 09:44:20|328.47|325.35|328.6|325.48|328.6|325.48|328.47|325.35|0
1650879870000|2022-04-25 09:44:30|328.47|325.35|328.6|325.48|328.6|325.48|328.33|325.21|0
1650879880000|2022-04-25 09:44:40|328.74|325.62|329.14|326.02|329.14|326.02|328.74|325.62|0
1650879890000|2022-04-25 09:44:50|329.01|325.89|329.14|326.02|329.14|326.02|328.74|325.62|0
1650879900000|2022-04-25 09:45:00|329.28|326.16|329.41|326.29|329.41|326.29|329.28|326.16|0
1650879910000|2022-04-25 09:45:10|329.28|326.16|329.14|326.02|329.61|326.49|329.14|326.02|0
1650879920000|2022-04-25 09:45:20|328.74|325.62|328.47|325.35|328.74|325.62|328.47|325.35|0
1650879930000|2022-04-25 09:45:30|328.4|325.28|328.74|325.62|328.74|325.62|328.2|325.08|0
1650879940000|2022-04-25 09:45:40|328.87|325.75|329.01|325.89|329.01|325.89|328.87|325.75|0
1650879950000|2022-04-25 09:45:50|328.87|325.75|329.28|326.16|329.28|326.16|328.87|325.75|0
1650879960000|2022-04-25 09:46:00|329.14|326.02|329.14|326.02|329.14|326.02|329.14|326.02|0
1650879970000|2022-04-25 09:46:10|329.01|325.89|329.01|325.89|329.14|326.02|329.01|325.89|0
1650879980000|2022-04-25 09:46:20|328.87|325.75|328.94|325.82|329.01|325.89|328.87|325.75|0
1650879990000|2022-04-25 09:46:30|329.01|325.89|329.14|326.02|329.14|326.02|329.01|325.89|0
1650880000000|2022-04-25 09:46:40|329.28|326.16|329.21|326.09|329.28|326.16|329.21|326.09|0
1650880010000|2022-04-25 09:46:50|329.28|326.16|329.07|325.95|329.28|326.16|329.01|325.89|0
1650880020000|2022-04-25 09:47:00|329.68|326.56|329.41|326.29|329.68|326.56|329.41|326.29|0
1650880030000|2022-04-25 09:47:10|329.14|326.02|329.28|326.16|329.28|326.16|329.14|326.02|0
1650880040000|2022-04-25 09:47:20|329.14|326.02|328.6|325.48|329.14|326.02|328.6|325.48|0
1650880050000|2022-04-25 09:47:30|328.67|325.55|329.14|326.02|329.14|326.02|328.67|325.55|0
1650880060000|2022-04-25 09:47:40|329.07|325.95|329.01|325.89|329.14|326.02|329.01|325.89|0
1650880070000|2022-04-25 09:47:50|328.87|325.75|328.6|325.48|328.87|325.75|328.6|325.48|0
1650880080000|2022-04-25 09:48:00|328.67|325.55|328.87|325.75|328.87|325.75|328.67|325.55|0
1650880090000|2022-04-25 09:48:10|328.74|325.62|328.87|325.75|328.87|325.75|328.74|325.62|0
1650880100000|2022-04-25 09:48:20|328.74|325.62|328.47|325.35|328.87|325.75|328.47|325.35|0
1650880110000|2022-04-25 09:48:30|328.6|325.48|328.33|325.21|328.6|325.48|328.33|325.21|0
1650880120000|2022-04-25 09:48:40|328.47|325.35|328.26|325.14|328.47|325.35|328.26|325.14|0
1650880130000|2022-04-25 09:48:50|328.2|325.08|328.2|325.08|328.33|325.21|328.2|325.08|0
1650880140000|2022-04-25 09:49:00|328.13|325.01|328.06|324.94|328.13|325.01|328.06|324.94|0
1650880150000|2022-04-25 09:49:10|327.93|324.81|328.06|324.94|328.06|324.94|327.93|324.81|0
1650880160000|2022-04-25 09:49:20|327.93|324.81|327.93|324.81|328.26|325.14|327.93|324.81|0
1650880170000|2022-04-25 09:49:30|328.06|324.94|327.72|324.6|328.06|324.94|327.72|324.6|0
1650880180000|2022-04-25 09:49:40|327.79|324.67|327.93|324.81|327.93|324.81|327.79|324.67|0
1650880190000|2022-04-25 09:49:50|327.79|324.67|327.72|324.6|327.79|324.67|327.72|324.6|0
1650880200000|2022-04-25 09:50:00|327.93|324.81|328.47|325.35|328.47|325.35|327.93|324.81|0
1650880210000|2022-04-25 09:50:10|328.67|325.55|328.74|325.62|328.74|325.62|328.67|325.55|0
1650880220000|2022-04-25 09:50:20|328.53|325.41|328.94|325.82|328.94|325.82|328.53|325.41|0
1650880230000|2022-04-25 09:50:30|329.14|326.02|328.74|325.62|329.14|326.02|328.74|325.62|0
1650880240000|2022-04-25 09:50:40|328.87|325.75|328.74|325.62|328.87|325.75|328.74|325.62|0
1650880250000|2022-04-25 09:50:50|328.87|325.75|329.28|326.16|329.28|326.16|328.87|325.75|0
1650880260000|2022-04-25 09:51:00|329.41|326.29|329.14|326.02|329.41|326.29|329.14|326.02|0
1650880270000|2022-04-25 09:51:10|329.01|325.89|329.34|326.22|329.41|326.29|329.01|325.89|0
1650880280000|2022-04-25 09:51:20|329.28|326.16|329.34|326.22|329.34|326.22|329.28|326.16|0
1650880290000|2022-04-25 09:51:30|329.21|326.09|329.14|326.02|329.21|326.09|329.14|326.02|0
1650880300000|2022-04-25 09:51:40|329.28|326.16|329.14|326.02|329.28|326.16|329.14|326.02|0
1650880310000|2022-04-25 09:51:50|329|325.88|329|325.88|329|325.88|329|325.88|0
1650880320000|2022-04-25 09:52:00|328.6|325.48|328.19|325.07|328.6|325.48|328.19|325.07|0
1650880330000|2022-04-25 09:52:10|328.06|324.94|327.92|324.8|328.19|325.07|327.92|324.8|0
1650880340000|2022-04-25 09:52:20|327.65|324.53|327.45|324.33|327.65|324.53|327.45|324.33|0
1650880350000|2022-04-25 09:52:30|327.52|324.4|327.58|324.46|327.58|324.46|327.45|324.33|0
1650880360000|2022-04-25 09:52:40|327.79|324.67|327.79|324.67|327.79|324.67|327.79|324.67|0
1650880370000|2022-04-25 09:52:50|327.92|324.8|327.85|324.73|327.92|324.8|327.85|324.73|0
1650880380000|2022-04-25 09:53:00|327.99|324.87|327.65|324.53|328.06|324.94|327.65|324.53|0
1650880390000|2022-04-25 09:53:10|327.52|324.4|327.31|324.19|327.52|324.4|327.31|324.19|0
1650880400000|2022-04-25 09:53:20|327.25|324.13|326.64|323.52|327.25|324.13|326.64|323.52|0
1650880410000|2022-04-25 09:53:30|326.71|323.59|326.85|323.73|326.85|323.73|326.71|323.59|0
1650880420000|2022-04-25 09:53:40|326.71|323.59|326.64|323.52|326.71|323.59|326.64|323.52|0
1650880430000|2022-04-25 09:53:50|326.58|323.46|326.68|323.56|328.17|325.05|326.44|323.32|0
1650880440000|2022-04-25 09:54:00|326.82|323.7|326.34|323.22|326.82|323.7|326.34|323.22|0
1650880450000|2022-04-25 09:54:10|326.28|323.16|325.74|322.62|326.41|323.29|325.74|322.62|0
1650880460000|2022-04-25 09:54:20|326.01|322.89|326.14|323.02|326.14|323.02|326.01|322.89|0
1650880470000|2022-04-25 09:54:30|326.34|323.22|326.41|323.29|326.41|323.29|326.34|323.22|0
1650880480000|2022-04-25 09:54:40|326.68|323.56|327.22|324.1|327.22|324.1|326.68|323.56|0
1650880490000|2022-04-25 09:54:50|327.35|324.23|327.22|324.1|327.35|324.23|327.22|324.1|0
1650880500000|2022-04-25 09:55:00|327.15|324.03|327.35|324.23|327.35|324.23|327.15|324.03|0
1650880510000|2022-04-25 09:55:10|327.08|323.96|327.22|324.1|327.22|324.1|327.08|323.96|0
1650880520000|2022-04-25 09:55:20|327.42|324.3|327.35|324.23|327.42|324.3|327.35|324.23|0
1650880530000|2022-04-25 09:55:30|327.08|323.96|326.68|323.56|327.08|323.96|326.68|323.56|0
1650880540000|2022-04-25 09:55:40|326.74|323.62|326.81|323.69|327.08|323.96|326.74|323.62|0
1650880550000|2022-04-25 09:55:50|327.15|324.03|326.88|323.76|327.15|324.03|326.88|323.76|0
1650880560000|2022-04-25 09:56:00|326.68|323.56|326.2|323.08|326.68|323.56|326.2|323.08|0
1650880570000|2022-04-25 09:56:10|326.14|323.02|326.01|322.89|326.14|323.02|325.87|322.75|0
1650880580000|2022-04-25 09:56:20|326.2|323.08|326.14|323.02|326.2|323.08|326.14|323.02|0
1650880590000|2022-04-25 09:56:30|326.07|322.95|325.94|322.82|326.14|323.02|325.94|322.82|0
1650880600000|2022-04-25 09:56:40|326.01|322.89|326.01|322.89|326.01|322.89|325.87|322.75|0
1650880610000|2022-04-25 09:56:50|325.87|322.75|325.87|322.75|325.87|322.75|325.87|322.75|0
1650880620000|2022-04-25 09:57:00|326.01|322.89|326.2|323.08|326.54|323.42|326.01|322.89|0
1650880630000|2022-04-25 09:57:10|326.41|323.29|326.27|323.15|326.41|323.29|326.27|323.15|0
1650880640000|2022-04-25 09:57:20|326.14|323.02|326.2|323.08|326.27|323.15|326.01|322.89|0
1650880650000|2022-04-25 09:57:30|326.41|323.29|326.14|323.02|326.41|323.29|326.14|323.02|0
1650880660000|2022-04-25 09:57:40|326.07|322.95|326.2|323.08|326.2|323.08|326|322.88|0
1650880670000|2022-04-25 09:57:50|326.14|323.02|326.54|323.42|326.54|323.42|326.14|323.02|0
1650880680000|2022-04-25 09:58:00|326.41|323.29|325.87|322.75|326.41|323.29|325.87|322.75|0
1650880690000|2022-04-25 09:58:10|326|322.88|326|322.88|326.07|322.95|326|322.88|0
1650880700000|2022-04-25 09:58:20|325.87|322.75|325.6|322.48|325.87|322.75|325.6|322.48|0
1650880710000|2022-04-25 09:58:30|325.26|322.14|325.2|322.08|325.26|322.14|325.2|322.08|0
1650880720000|2022-04-25 09:58:40|325.06|321.94|325.47|322.35|325.47|322.35|325.06|321.94|0
1650880730000|2022-04-25 09:58:50|325.53|322.41|325.74|322.62|325.74|322.62|325.33|322.21|0
1650880740000|2022-04-25 09:59:00|325.8|322.68|326|322.88|326|322.88|325.74|322.62|0
1650880750000|2022-04-25 09:59:10|326.14|323.02|326.07|322.95|326.14|323.02|326.07|322.95|0
1650880760000|2022-04-25 09:59:20|326.14|323.02|325.87|322.75|326.14|323.02|325.87|322.75|0
1650880770000|2022-04-25 09:59:30|325.93|322.81|325.53|322.41|325.93|322.81|325.47|322.35|0
1650880780000|2022-04-25 09:59:40|325.47|322.35|325.33|322.21|325.47|322.35|325.33|322.21|0
1650880790000|2022-04-25 09:59:50|325.26|322.14|325.13|322.01|325.26|322.14|325.13|322.01|0
1650880800000|2022-04-25 10:00:00|324.79|321.67|325.33|322.21|325.33|322.21|324.79|321.67|0
1650880810000|2022-04-25 10:00:10|325.47|322.35|324.99|321.87|325.47|322.35|324.99|321.87|0
1650880820000|2022-04-25 10:00:20|325.26|322.14|325.6|322.48|325.6|322.48|325.2|322.08|0
1650880830000|2022-04-25 10:00:30|325.4|322.28|325.26|322.14|325.47|322.35|325.26|322.14|0
1650880840000|2022-04-25 10:00:40|325.33|322.21|325.4|322.28|325.4|322.28|325.33|322.21|0
1650880850000|2022-04-25 10:00:50|325.47|322.35|326.14|323.02|326.14|323.02|325.47|322.35|0
1650880860000|2022-04-25 10:01:00|326.41|323.29|326.81|323.69|326.81|323.69|326.27|323.15|0
1650880870000|2022-04-25 10:01:10|326.61|323.49|326.54|323.42|326.61|323.49|326.54|323.42|0
1650880880000|2022-04-25 10:01:20|326.41|323.29|326.27|323.15|326.41|323.29|326.27|323.15|0
1650880890000|2022-04-25 10:01:30|326.14|323.02|326.27|323.15|326.41|323.29|326.14|323.02|0
1650880900000|2022-04-25 10:01:40|326.54|323.42|326.27|323.15|326.54|323.42|326.27|323.15|0
1650880910000|2022-04-25 10:01:50|326.41|323.29|326.41|323.29|326.41|323.29|326.41|323.29|0
1650880920000|2022-04-25 10:02:00|327.08|323.96|326.41|323.29|327.08|323.96|326.41|323.29|0
1650880930000|2022-04-25 10:02:10|326.74|323.62|326.54|323.42|326.74|323.62|326.54|323.42|0
1650880940000|2022-04-25 10:02:20|326.68|323.56|327.01|323.89|327.01|323.89|326.68|323.56|0
1650880950000|2022-04-25 10:02:30|326.95|323.83|326.14|323.02|326.95|323.83|326.14|323.02|0
1650880960000|2022-04-25 10:02:40|325.8|322.68|326.14|323.02|326.14|323.02|325.8|322.68|0
1650880970000|2022-04-25 10:02:50|326.07|322.95|326.27|323.15|326.27|323.15|326|322.88|0
1650880980000|2022-04-25 10:03:00|326.34|323.22|326.14|323.02|326.34|323.22|325.87|322.75|0
1650880990000|2022-04-25 10:03:10|326.07|322.95|325.8|322.68|326.07|322.95|325.73|322.61|0
1650881000000|2022-04-25 10:03:20|326|322.88|326.14|323.02|326.14|323.02|326|322.88|0
1650881020000|2022-04-25 10:03:40|325.87|322.75|325.87|322.75|325.87|322.75|325.87|322.75|0
1650881030000|2022-04-25 10:03:50|325.73|322.61|325.87|322.75|325.87|322.75|325.73|322.61|0
1650881040000|2022-04-25 10:04:00|325.93|322.81|325.87|322.75|325.93|322.81|325.87|322.75|0
1650881050000|2022-04-25 10:04:10|325.73|322.61|325.46|322.34|325.73|322.61|325.19|322.07|0
1650881060000|2022-04-25 10:04:20|325.33|322.21|325.06|321.94|325.33|322.21|325.06|321.94|0
1650881070000|2022-04-25 10:04:30|325.19|322.07|324.66|321.54|325.19|322.07|324.59|321.47|0
1650881080000|2022-04-25 10:04:40|324.79|321.67|324.79|321.67|324.79|321.67|324.79|321.67|0
1650881090000|2022-04-25 10:04:50|324.93|321.81|324.72|321.6|324.93|321.81|324.72|321.6|0
1650881100000|2022-04-25 10:05:00|324.79|321.67|324.45|321.33|324.79|321.67|324.45|321.33|0
1650881110000|2022-04-25 10:05:10|324.52|321.4|324.12|321|324.52|321.4|324.12|321|0
1650881120000|2022-04-25 10:05:20|324.39|321.27|324.59|321.47|324.59|321.47|324.39|321.27|0
1650881130000|2022-04-25 10:05:30|324.52|321.4|324.25|321.13|324.52|321.4|324.25|321.13|0
1650881140000|2022-04-25 10:05:40|323.99|320.87|324.12|321|324.12|321|323.99|320.87|0
1650881150000|2022-04-25 10:05:50|323.92|320.8|323.85|320.73|323.92|320.8|323.78|320.66|0
1650881160000|2022-04-25 10:06:00|323.99|320.87|323.85|320.73|323.99|320.87|323.72|320.6|0
1650881170000|2022-04-25 10:06:10|323.58|320.46|323.72|320.6|323.72|320.6|323.58|320.46|0
1650881180000|2022-04-25 10:06:20|323.85|320.73|323.98|320.86|324.25|321.13|323.85|320.73|0
1650881190000|2022-04-25 10:06:30|323.72|320.6|323.85|320.73|323.98|320.86|323.72|320.6|0
1650881200000|2022-04-25 10:06:40|323.78|320.66|323.98|320.86|323.98|320.86|323.78|320.66|0
1650881210000|2022-04-25 10:06:50|324.12|321|324.25|321.13|324.25|321.13|324.12|321|0
1650881220000|2022-04-25 10:07:00|324.39|321.27|323.98|320.86|324.39|321.27|323.98|320.86|0
1650881230000|2022-04-25 10:07:10|324.12|321|323.85|320.73|324.12|321|323.85|320.73|0
1650881240000|2022-04-25 10:07:20|323.72|320.6|323.72|320.6|323.72|320.6|323.58|320.46|0
1650881250000|2022-04-25 10:07:30|323.98|320.86|324.25|321.13|324.39|321.27|323.98|320.86|0
1650881260000|2022-04-25 10:07:40|324.39|321.27|324.32|321.2|324.39|321.27|324.25|321.13|0
1650881270000|2022-04-25 10:07:50|324.45|321.33|324.66|321.54|324.79|321.67|324.45|321.33|0
1650881280000|2022-04-25 10:08:00|324.79|321.67|324.99|321.87|325.06|321.94|324.79|321.67|0
1650881290000|2022-04-25 10:08:10|324.92|321.8|325.33|322.21|325.33|322.21|324.92|321.8|0
1650881300000|2022-04-25 10:08:20|325.46|322.34|324.85|321.73|325.46|322.34|324.79|321.67|0
1650881310000|2022-04-25 10:08:30|325.39|322.27|325.33|322.21|325.46|322.34|325.33|322.21|0
1650881320000|2022-04-25 10:08:40|325.39|322.27|325.19|322.07|325.39|322.27|325.19|322.07|0
1650881330000|2022-04-25 10:08:50|325.12|322|325.46|322.34|325.6|322.48|325.12|322|0
1650881340000|2022-04-25 10:09:00|325.33|322.21|325.26|322.14|325.33|322.21|325.26|322.14|0
1650881350000|2022-04-25 10:09:10|325.46|322.34|325.73|322.61|325.73|322.61|325.46|322.34|0
1650881360000|2022-04-25 10:09:20|326.13|323.01|325.86|322.74|326.13|323.01|325.79|322.67|0
1650881370000|2022-04-25 10:09:30|326.13|323.01|326.13|323.01|326.13|323.01|326|322.88|0
1650881380000|2022-04-25 10:09:40|326.27|323.15|326.27|323.15|326.27|323.15|326.27|323.15|0
1650881390000|2022-04-25 10:09:50|326.4|323.28|326.13|323.01|326.4|323.28|326.13|323.01|0
1650881400000|2022-04-25 10:10:00|325.86|322.74|325.73|322.61|326|322.88|325.73|322.61|0
1650881410000|2022-04-25 10:10:10|325.33|322.21|325.06|321.94|325.46|322.34|325.06|321.94|0
1650881420000|2022-04-25 10:10:20|324.92|321.8|324.92|321.8|324.92|321.8|324.92|321.8|0
1650881430000|2022-04-25 10:10:30|325.19|322.07|325.33|322.21|325.33|322.21|325.19|322.07|0
1650881440000|2022-04-25 10:10:40|325.19|322.07|325.33|322.21|325.33|322.21|325.19|322.07|0
1650881450000|2022-04-25 10:10:50|325.19|322.07|325.19|322.07|325.19|322.07|325.06|321.94|0
1650881460000|2022-04-25 10:11:00|324.92|321.8|324.79|321.67|324.92|321.8|324.65|321.53|0
1650881470000|2022-04-25 10:11:10|324.52|321.4|324.39|321.27|324.65|321.53|324.32|321.2|0
1650881480000|2022-04-25 10:11:20|324.65|321.53|324.65|321.53|324.65|321.53|324.58|321.46|0
1650881490000|2022-04-25 10:11:30|324.79|321.67|324.72|321.6|324.85|321.73|324.72|321.6|0
1650881500000|2022-04-25 10:11:40|324.65|321.53|324.79|321.67|325.06|321.94|324.65|321.53|0
1650881510000|2022-04-25 10:11:50|324.92|321.8|324.92|321.8|324.92|321.8|324.92|321.8|0
1650881520000|2022-04-25 10:12:00|324.79|321.67|324.79|321.67|324.79|321.67|324.79|321.67|0
1650881530000|2022-04-25 10:12:10|324.72|321.6|324.79|321.67|324.92|321.8|324.72|321.6|0
1650881540000|2022-04-25 10:12:20|324.92|321.8|325.59|322.47|325.59|322.47|324.92|321.8|0
1650881550000|2022-04-25 10:12:30|325.86|322.74|325.86|322.74|325.86|322.74|325.86|322.74|0
1650881560000|2022-04-25 10:12:40|326|322.88|326|322.88|326|322.88|326|322.88|0
1650881570000|2022-04-25 10:12:50|326.13|323.01|325.73|322.61|326.13|323.01|325.73|322.61|0
1650881580000|2022-04-25 10:13:00|325.86|322.74|325.86|322.74|325.86|322.74|325.86|322.74|0
1650881590000|2022-04-25 10:13:10|325.93|322.81|326.81|323.69|326.81|323.69|325.93|322.81|0
1650881600000|2022-04-25 10:13:20|326.67|323.55|326|322.88|326.67|323.55|326|322.88|0
1650881610000|2022-04-25 10:13:30|326.2|323.08|325.86|322.74|326.2|323.08|325.86|322.74|0
1650881620000|2022-04-25 10:13:40|325.59|322.47|325.19|322.07|325.59|322.47|325.19|322.07|0
1650881630000|2022-04-25 10:13:50|324.92|321.8|324.92|321.8|325.06|321.94|324.92|321.8|0
1650881640000|2022-04-25 10:14:00|324.85|321.73|324.52|321.4|324.85|321.73|324.52|321.4|0
1650881650000|2022-04-25 10:14:10|324.65|321.53|324.52|321.4|324.65|321.53|324.52|321.4|0
1650881660000|2022-04-25 10:14:20|324.38|321.26|324.65|321.53|324.65|321.53|324.38|321.26|0
1650881670000|2022-04-25 10:14:30|324.38|321.26|324.38|321.26|324.52|321.4|324.38|321.26|0
1650881690000|2022-04-25 10:14:50|324.52|321.4|324.65|321.53|324.65|321.53|324.52|321.4|0
1650881700000|2022-04-25 10:15:00|324.79|321.67|325.19|322.07|325.19|322.07|324.79|321.67|0
1650881710000|2022-04-25 10:15:10|324.92|321.8|325.19|322.07|325.19|322.07|324.92|321.8|0
1650881720000|2022-04-25 10:15:20|324.92|321.8|324.92|321.8|324.92|321.8|324.92|321.8|0
1650881730000|2022-04-25 10:15:30|324.79|321.67|325.19|322.07|325.19|322.07|324.79|321.67|0
1650881740000|2022-04-25 10:15:40|325.32|322.2|325.59|322.47|325.59|322.47|325.32|322.2|0
1650881750000|2022-04-25 10:15:50|326.4|323.28|326.13|323.01|326.4|323.28|326.13|323.01|0
1650881760000|2022-04-25 10:16:00|326.33|323.21|326.53|323.41|326.53|323.41|326.27|323.15|0
1650881770000|2022-04-25 10:16:10|326.46|323.34|326.53|323.41|326.53|323.41|326.4|323.28|0
1650881780000|2022-04-25 10:16:20|326.4|323.28|326|322.88|326.4|323.28|325.73|322.61|0
1650881790000|2022-04-25 10:16:30|326.27|323.15|326.27|323.15|326.27|323.15|326|322.88|0
1650881800000|2022-04-25 10:16:40|326.13|323.01|326|322.88|326.13|323.01|326|322.88|0
1650881810000|2022-04-25 10:16:50|325.86|322.74|325.93|322.81|325.93|322.81|325.86|322.74|0
1650881820000|2022-04-25 10:17:00|326|322.88|325.66|322.54|326|322.88|325.66|322.54|0
1650881830000|2022-04-25 10:17:10|325.73|322.61|325.59|322.47|325.73|322.61|325.59|322.47|0
1650881840000|2022-04-25 10:17:20|325.52|322.4|325.12|322|325.52|322.4|325.12|322|0
1650881850000|2022-04-25 10:17:30|325.19|322.07|325.73|322.61|325.73|322.61|325.19|322.07|0
1650881860000|2022-04-25 10:17:40|325.59|322.47|325.73|322.61|325.73|322.61|325.59|322.47|0
1650881870000|2022-04-25 10:17:50|325.86|322.74|325.86|322.74|325.86|322.74|325.59|322.47|0
1650881880000|2022-04-25 10:18:00|325.73|322.61|325.79|322.67|325.79|322.67|325.66|322.54|0
1650881890000|2022-04-25 10:18:10|325.73|322.61|326.13|323.01|326.13|323.01|325.73|322.61|0
1650881900000|2022-04-25 10:18:20|326.53|323.41|326.4|323.28|326.53|323.41|326.4|323.28|0
1650881910000|2022-04-25 10:18:30|326.53|323.41|326.6|323.48|326.67|323.55|326.53|323.41|0
1650881920000|2022-04-25 10:18:40|326.53|323.41|326.87|323.75|326.87|323.75|326.53|323.41|0
1650881930000|2022-04-25 10:18:50|326.8|323.68|326.67|323.55|326.8|323.68|326.67|323.55|0
1650881940000|2022-04-25 10:19:00|326.53|323.41|326.4|323.28|326.53|323.41|326.4|323.28|0
1650881950000|2022-04-25 10:19:10|326.46|323.34|326.46|323.34|326.46|323.34|326.46|323.34|0
1650881960000|2022-04-25 10:19:20|326.6|323.48|326.67|323.55|326.67|323.55|326.53|323.41|0
1650881970000|2022-04-25 10:19:30|326.53|323.41|326.6|323.48|326.6|323.48|326.53|323.41|0
1650881980000|2022-04-25 10:19:40|326.46|323.34|326.53|323.41|326.53|323.41|326.4|323.28|0
1650881990000|2022-04-25 10:19:50|326.67|323.55|326.53|323.41|326.67|323.55|326.53|323.41|0
1650882000000|2022-04-25 10:20:00|326.4|323.28|327.14|324.02|327.14|324.02|326.4|323.28|0
1650882010000|2022-04-25 10:20:10|327.07|323.95|327.21|324.09|327.21|324.09|327.07|323.95|0
1650882020000|2022-04-25 10:20:20|327.48|324.36|327.21|324.09|327.48|324.36|327.21|324.09|0
1650882030000|2022-04-25 10:20:30|327.34|324.22|327.61|324.49|327.61|324.49|327.34|324.22|0
1650882050000|2022-04-25 10:20:50|327.54|324.42|327.54|324.42|327.54|324.42|327.48|324.36|0
1650882060000|2022-04-25 10:21:00|327.48|324.36|327.07|323.95|327.48|324.36|327.07|323.95|0
1650882070000|2022-04-25 10:21:10|326.94|323.82|326.6|323.48|326.94|323.82|326.46|323.34|0
1650882080000|2022-04-25 10:21:20|326.67|323.55|326.4|323.28|326.67|323.55|326.4|323.28|0
1650882090000|2022-04-25 10:21:30|326.46|323.34|326.46|323.34|326.46|323.34|326.4|323.28|0
1650882100000|2022-04-25 10:21:40|326.53|323.41|326.33|323.21|326.53|323.41|326.33|323.21|0
1650882110000|2022-04-25 10:21:50|326.4|323.28|326.67|323.55|326.67|323.55|326.4|323.28|0
1650882120000|2022-04-25 10:22:00|326.6|323.48|326.73|323.61|326.73|323.61|326.6|323.48|0
1650882130000|2022-04-25 10:22:10|326.67|323.55|327.14|324.02|327.14|324.02|326.67|323.55|0
1650882140000|2022-04-25 10:22:20|327.07|323.95|326.94|323.82|327.14|324.02|326.8|323.68|0
1650882150000|2022-04-25 10:22:30|326.8|323.68|326.8|323.68|326.94|323.82|326.8|323.68|0
1650882160000|2022-04-25 10:22:40|326.53|323.41|326.4|323.28|326.53|323.41|326.4|323.28|0
1650882170000|2022-04-25 10:22:50|326.46|323.34|326.53|323.41|326.53|323.41|326.46|323.34|0
1650882180000|2022-04-25 10:23:00|326.6|323.48|327|323.88|327|323.88|326.6|323.48|0
1650882190000|2022-04-25 10:23:10|326.8|323.68|327.21|324.09|327.21|324.09|326.8|323.68|0
1650882200000|2022-04-25 10:23:20|327.48|324.36|327.54|324.42|327.54|324.42|327.48|324.36|0
1650882210000|2022-04-25 10:23:30|327.48|324.36|327.74|324.62|327.74|324.62|327.48|324.36|0
1650882220000|2022-04-25 10:23:40|328.08|324.96|327.74|324.62|328.08|324.96|327.74|324.62|0
1650882230000|2022-04-25 10:23:50|327.54|324.42|327.34|324.22|327.61|324.49|327.21|324.09|0
1650882240000|2022-04-25 10:24:00|327.21|324.09|326.94|323.82|327.27|324.15|326.94|323.82|0
1650882250000|2022-04-25 10:24:10|327.07|323.95|327.13|324.01|327.2|324.08|327.07|323.95|0
1650882260000|2022-04-25 10:24:20|327.27|324.15|327.34|324.22|327.47|324.35|327.27|324.15|0
1650882270000|2022-04-25 10:24:30|327.07|323.95|327.34|324.22|327.34|324.22|327.07|323.95|0
1650882280000|2022-04-25 10:24:40|327.54|324.42|327.74|324.62|327.74|324.62|327.54|324.42|0
1650882290000|2022-04-25 10:24:50|327.61|324.49|327.34|324.22|327.61|324.49|327.34|324.22|0
1650882300000|2022-04-25 10:25:00|327.4|324.28|327.27|324.15|327.4|324.28|327.2|324.08|0
1650882310000|2022-04-25 10:25:10|327.34|324.22|327.47|324.35|327.47|324.35|327.34|324.22|0
1650882320000|2022-04-25 10:25:20|327.61|324.49|327.61|324.49|327.61|324.49|327.54|324.42|0
1650882330000|2022-04-25 10:25:30|327.47|324.35|327.34|324.22|327.47|324.35|327.34|324.22|0
1650882340000|2022-04-25 10:25:40|327.27|324.15|327.34|324.22|327.34|324.22|327.27|324.15|0
1650882350000|2022-04-25 10:25:50|327.47|324.35|327.74|324.62|327.74|324.62|327.47|324.35|0
1650882360000|2022-04-25 10:26:00|328.01|324.89|328.15|325.03|328.15|325.03|327.88|324.76|0
1650882370000|2022-04-25 10:26:10|327.67|324.55|327.61|324.49|327.67|324.55|327.61|324.49|0
1650882380000|2022-04-25 10:26:20|327.54|324.42|327.4|324.28|327.54|324.42|327.4|324.28|0
1650882390000|2022-04-25 10:26:30|327.47|324.35|327.27|324.15|327.47|324.35|327.27|324.15|0
1650882400000|2022-04-25 10:26:40|327.13|324.01|327|323.88|327.13|324.01|326.8|323.68|0
1650882410000|2022-04-25 10:26:50|326.93|323.81|326.8|323.68|326.93|323.81|326.8|323.68|0
1650882420000|2022-04-25 10:27:00|326.93|323.81|327.13|324.01|327.13|324.01|326.93|323.81|0
1650882430000|2022-04-25 10:27:10|327.07|323.95|326.93|323.81|327.07|323.95|326.93|323.81|0
1650882440000|2022-04-25 10:27:20|326.8|323.68|326.8|323.68|326.86|323.74|326.8|323.68|0
1650882450000|2022-04-25 10:27:30|326.73|323.61|326.66|323.54|326.8|323.68|326.66|323.54|0
1650882460000|2022-04-25 10:27:40|326.73|323.61|326.8|323.68|326.8|323.68|326.73|323.61|0
1650882480000|2022-04-25 10:28:00|326.73|323.61|326.93|323.81|327.07|323.95|326.73|323.61|0
1650882490000|2022-04-25 10:28:10|327|323.88|327.13|324.01|327.2|324.08|327|323.88|0
1650882500000|2022-04-25 10:28:20|327.54|324.42|327.61|324.49|327.74|324.62|327.54|324.42|0
1650882510000|2022-04-25 10:28:30|327.74|324.62|328.01|324.89|328.01|324.89|327.74|324.62|0
1650882520000|2022-04-25 10:28:40|327.61|324.49|327.47|324.35|327.61|324.49|327.47|324.35|0
1650882530000|2022-04-25 10:28:50|327.34|324.22|327.2|324.08|327.34|324.22|327.2|324.08|0
1650882540000|2022-04-25 10:29:00|327.34|324.22|327.27|324.15|327.34|324.22|327.2|324.08|0
1650882550000|2022-04-25 10:29:10|327.34|324.22|326.8|323.68|327.4|324.28|326.8|323.68|0
1650882560000|2022-04-25 10:29:20|326.66|323.54|326.66|323.54|326.66|323.54|326.66|323.54|0
1650882570000|2022-04-25 10:29:30|326.53|323.41|326.53|323.41|326.53|323.41|326.53|323.41|0
1650882580000|2022-04-25 10:29:40|326.8|323.68|326.66|323.54|326.8|323.68|326.53|323.41|0
1650882590000|2022-04-25 10:29:50|326.53|323.41|326.46|323.34|326.53|323.41|326.46|323.34|0
1650882600000|2022-04-25 10:30:00|326.39|323.27|326.12|323|326.39|323.27|325.99|322.87|0
1650882610000|2022-04-25 10:30:10|326.26|323.14|326.12|323|326.26|323.14|325.99|322.87|0
1650882620000|2022-04-25 10:30:20|326.26|323.14|326.26|323.14|326.26|323.14|326.12|323|0
1650882630000|2022-04-25 10:30:30|326.12|323|326.26|323.14|326.26|323.14|326.12|323|0
1650882640000|2022-04-25 10:30:40|326.12|323|326.39|323.27|326.39|323.27|325.99|322.87|0
1650882650000|2022-04-25 10:30:50|326.46|323.34|326.46|323.34|326.46|323.34|326.39|323.27|0
1650882660000|2022-04-25 10:31:00|326.53|323.41|326.93|323.81|326.93|323.81|326.53|323.41|0
1650882670000|2022-04-25 10:31:10|326.8|323.68|326.93|323.81|326.93|323.81|326.8|323.68|0
1650882680000|2022-04-25 10:31:20|327.07|323.95|326.66|323.54|327.07|323.95|326.66|323.54|0
1650882690000|2022-04-25 10:31:30|326.53|323.41|325.99|322.87|326.53|323.41|325.99|322.87|0
1650882700000|2022-04-25 10:31:40|326.12|323|325.99|322.87|326.12|323|325.99|322.87|0
1650882710000|2022-04-25 10:31:50|325.58|322.46|325.58|322.46|325.58|322.46|325.58|322.46|0
1650882720000|2022-04-25 10:32:00|325.38|322.26|325.32|322.2|325.38|322.26|325.32|322.2|0
1650882730000|2022-04-25 10:32:10|325.38|322.26|325.32|322.2|325.38|322.26|325.32|322.2|0
1650882740000|2022-04-25 10:32:20|325.18|322.06|325.18|322.06|325.32|322.2|325.05|321.93|0
1650882750000|2022-04-25 10:32:30|325.05|321.93|324.91|321.79|325.05|321.93|324.91|321.79|0
1650882760000|2022-04-25 10:32:40|324.24|321.12|324.24|321.12|324.24|321.12|324.24|321.12|0
1650882770000|2022-04-25 10:32:50|324.37|321.25|324.11|320.99|324.37|321.25|323.97|320.85|0
1650882780000|2022-04-25 10:33:00|324.78|321.66|324.64|321.52|324.78|321.66|324.57|321.45|0
1650882790000|2022-04-25 10:33:10|324.78|321.66|324.78|321.66|324.78|321.66|324.44|321.32|0
1650882800000|2022-04-25 10:33:20|325.32|322.2|325.32|322.2|325.32|322.2|325.32|322.2|0
1650882810000|2022-04-25 10:33:30|325.18|322.06|325.18|322.06|325.32|322.2|325.18|322.06|0
1650882820000|2022-04-25 10:33:40|325.32|322.2|325.05|321.93|325.32|322.2|325.05|321.93|0
1650882830000|2022-04-25 10:33:50|325.31|322.19|325.45|322.33|325.45|322.33|325.18|322.06|0
1650882840000|2022-04-25 10:34:00|325.24|322.12|324.91|321.79|325.24|322.12|324.91|321.79|0
1650882850000|2022-04-25 10:34:10|324.64|321.52|324.57|321.45|324.64|321.52|324.51|321.39|0
1650882860000|2022-04-25 10:34:20|324.64|321.52|325.05|321.93|325.05|321.93|324.64|321.52|0
1650882870000|2022-04-25 10:34:30|324.78|321.66|324.71|321.59|324.78|321.66|324.71|321.59|0
1650882880000|2022-04-25 10:34:40|324.24|321.12|324.11|320.99|324.24|321.12|324.11|320.99|0
1650882890000|2022-04-25 10:34:50|324.24|321.12|323.84|320.72|324.24|321.12|323.84|320.72|0
1650882900000|2022-04-25 10:35:00|323.77|320.65|323.57|320.45|323.77|320.65|323.57|320.45|0
1650882910000|2022-04-25 10:35:10|323.63|320.51|323.43|320.31|323.7|320.58|323.43|320.31|0
1650882920000|2022-04-25 10:35:20|323.5|320.38|323.77|320.65|323.84|320.72|323.5|320.38|0
1650882930000|2022-04-25 10:35:30|323.7|320.58|324.3|321.18|324.37|321.25|323.7|320.58|0
1650882940000|2022-04-25 10:35:40|324.24|321.12|324.3|321.18|324.3|321.18|324.17|321.05|0
1650882950000|2022-04-25 10:35:50|324.51|321.39|324.71|321.59|324.91|321.79|324.51|321.39|0
1650882960000|2022-04-25 10:36:00|324.64|321.52|324.78|321.66|324.78|321.66|324.64|321.52|0
1650882970000|2022-04-25 10:36:10|325.18|322.06|325.58|322.46|325.58|322.46|325.18|322.06|0
1650882980000|2022-04-25 10:36:20|325.92|322.8|325.99|322.87|325.99|322.87|325.85|322.73|0
1650882990000|2022-04-25 10:36:30|325.85|322.73|325.85|322.73|325.85|322.73|325.72|322.6|0
1650883000000|2022-04-25 10:36:40|325.72|322.6|325.18|322.06|325.72|322.6|325.18|322.06|0
1650883010000|2022-04-25 10:36:50|325.31|322.19|324.78|321.66|325.31|322.19|324.78|321.66|0
1650883020000|2022-04-25 10:37:00|324.64|321.52|324.1|320.98|324.64|321.52|324.1|320.98|0
1650883030000|2022-04-25 10:37:10|323.5|320.38|323.5|320.38|323.57|320.45|323.5|320.38|0
1650883040000|2022-04-25 10:37:20|323.36|320.24|323.03|319.91|323.36|320.24|322.9|319.78|0
1650883050000|2022-04-25 10:37:30|322.76|319.64|322.76|319.64|322.76|319.64|322.76|319.64|0
1650883060000|2022-04-25 10:37:40|323.3|320.18|323.43|320.31|323.43|320.31|323.3|320.18|0
1650883070000|2022-04-25 10:37:50|323.3|320.18|323.23|320.11|323.3|320.18|323.17|320.05|0
1650883080000|2022-04-25 10:38:00|323.43|320.31|323.63|320.51|323.84|320.72|323.43|320.31|0
1650883090000|2022-04-25 10:38:10|323.57|320.45|323.97|320.85|323.97|320.85|323.57|320.45|0
1650883100000|2022-04-25 10:38:20|324.1|320.98|325.73|322.61|325.73|322.61|323.84|320.72|0
1650883110000|2022-04-25 10:38:30|325.6|322.48|325.73|322.61|325.73|322.61|325.6|322.48|0
1650883120000|2022-04-25 10:38:40|325.87|322.75|326.27|323.15|326.27|323.15|325.87|322.75|0
1650883130000|2022-04-25 10:38:50|326.4|323.28|326|322.88|326.4|323.28|326|322.88|0
1650883140000|2022-04-25 10:39:00|326.13|323.01|326.27|323.15|326.27|323.15|326.13|323.01|0
1650883150000|2022-04-25 10:39:10|326.13|323.01|326.13|323.01|326.13|323.01|325.87|322.75|0
1650883160000|2022-04-25 10:39:20|326.06|322.94|325.87|322.75|326.06|322.94|325.87|322.75|0
1650883170000|2022-04-25 10:39:30|325.8|322.68|325.6|322.48|325.87|322.75|325.6|322.48|0
1650883180000|2022-04-25 10:39:40|325.66|322.54|325.46|322.34|325.66|322.54|325.46|322.34|0
1650883200000|2022-04-25 10:40:00|325.39|322.27|325.33|322.21|325.39|322.27|325.33|322.21|0
1650883210000|2022-04-25 10:40:10|325.2|322.08|325.6|322.48|325.6|322.48|325.06|321.94|0
1650883220000|2022-04-25 10:40:20|325.73|322.61|325.73|322.61|325.87|322.75|325.73|322.61|0
1650883230000|2022-04-25 10:40:30|325.6|322.48|325.6|322.48|325.6|322.48|325.6|322.48|0
1650883240000|2022-04-25 10:40:40|325.46|322.34|325.46|322.34|325.46|322.34|325.33|322.21|0
1650883250000|2022-04-25 10:40:50|325.73|322.61|325.6|322.48|325.73|322.61|325.53|322.41|0
1650883260000|2022-04-25 10:41:00|325.46|322.34|325.73|322.61|325.73|322.61|325.46|322.34|0
1650883270000|2022-04-25 10:41:10|326|322.88|325.87|322.75|326|322.88|325.87|322.75|0
1650883280000|2022-04-25 10:41:20|326|322.88|326.13|323.01|326.27|323.15|326|322.88|0
1650883290000|2022-04-25 10:41:30|326.06|322.94|326|322.88|326.06|322.94|325.87|322.75|0
1650883300000|2022-04-25 10:41:40|326.13|323.01|326.13|323.01|326.13|323.01|326|322.88|0
1650883310000|2022-04-25 10:41:50|326|322.88|326|322.88|326|322.88|325.87|322.75|0
1650883320000|2022-04-25 10:42:00|325.87|322.75|325.66|322.54|325.87|322.75|325.6|322.48|0
1650883330000|2022-04-25 10:42:10|325.86|322.74|325.86|322.74|325.86|322.74|325.86|322.74|0
1650883340000|2022-04-25 10:42:20|325.73|322.61|325.66|322.54|325.73|322.61|325.6|322.48|0
1650883350000|2022-04-25 10:42:30|325.73|322.61|325.86|322.74|325.86|322.74|325.73|322.61|0
1650883360000|2022-04-25 10:42:40|326|322.88|326|322.88|326|322.88|326|322.88|0
1650883370000|2022-04-25 10:42:50|325.73|322.61|325.46|322.34|325.73|322.61|325.46|322.34|0
1650883380000|2022-04-25 10:43:00|325.39|322.27|325.06|321.94|325.39|322.27|325.06|321.94|0
1650883390000|2022-04-25 10:43:10|325.19|322.07|325.33|322.21|325.33|322.21|325.19|322.07|0
1650883400000|2022-04-25 10:43:20|325.46|322.34|325.73|322.61|325.73|322.61|325.46|322.34|0
1650883410000|2022-04-25 10:43:30|325.6|322.48|325.6|322.48|325.6|322.48|325.6|322.48|0
1650883420000|2022-04-25 10:43:40|325.66|322.54|325.66|322.54|325.66|322.54|325.66|322.54|0
1650883430000|2022-04-25 10:43:50|325.73|322.61|325.86|322.74|326|322.88|325.73|322.61|0
1650883440000|2022-04-25 10:44:00|325.73|322.61|325.6|322.48|325.73|322.61|325.6|322.48|0
1650883450000|2022-04-25 10:44:10|325.33|322.21|325.46|322.34|325.46|322.34|325.26|322.14|0
1650883460000|2022-04-25 10:44:20|325.26|322.14|325.19|322.07|325.26|322.14|325.19|322.07|0
1650883470000|2022-04-25 10:44:30|325.26|322.14|325.33|322.21|325.33|322.21|325.26|322.14|0
1650883480000|2022-04-25 10:44:40|325.19|322.07|325.19|322.07|325.19|322.07|325.19|322.07|0
1650883490000|2022-04-25 10:44:50|325.33|322.21|325.33|322.21|325.33|322.21|325.33|322.21|0
1650883500000|2022-04-25 10:45:00|325.19|322.07|325.6|322.48|325.73|322.61|325.19|322.07|0
1650883510000|2022-04-25 10:45:10|325.46|322.34|325.6|322.48|325.86|322.74|325.46|322.34|0
1650883520000|2022-04-25 10:45:20|325.46|322.34|326|322.88|326|322.88|325.46|322.34|0
1650883530000|2022-04-25 10:45:30|326.27|323.15|326.27|323.15|326.27|323.15|326.27|323.15|0
1650883540000|2022-04-25 10:45:40|326.53|323.41|326.53|323.41|326.53|323.41|326.53|323.41|0
1650883550000|2022-04-25 10:45:50|326.46|323.34|326.13|323.01|326.46|323.34|326.13|323.01|0
1650883560000|2022-04-25 10:46:00|326|322.88|325.39|322.27|326|322.88|325.39|322.27|0
1650883570000|2022-04-25 10:46:10|325.33|322.21|325.33|322.21|325.33|322.21|325.19|322.07|0
1650883580000|2022-04-25 10:46:20|325.19|322.07|325.73|322.61|325.73|322.61|325.19|322.07|0
1650883590000|2022-04-25 10:46:30|326|322.88|326.27|323.15|326.27|323.15|326|322.88|0
1650883600000|2022-04-25 10:46:40|326.33|323.21|326.67|323.55|326.67|323.55|326.33|323.21|0
1650883610000|2022-04-25 10:46:50|326.53|323.41|326.94|323.82|326.94|323.82|326.53|323.41|0
1650883620000|2022-04-25 10:47:00|327.07|323.95|326.87|323.75|327.07|323.95|326.8|323.68|0
1650883630000|2022-04-25 10:47:10|326.94|323.82|326.94|323.82|327|323.88|326.94|323.82|0
1650883640000|2022-04-25 10:47:20|326.67|323.55|326.27|323.15|326.67|323.55|326.27|323.15|0
1650883650000|2022-04-25 10:47:30|326.13|323.01|326.2|323.08|326.2|323.08|326.13|323.01|0
1650883660000|2022-04-25 10:47:40|325.86|322.74|326|322.88|326|322.88|325.86|322.74|0
1650883670000|2022-04-25 10:47:50|326.13|323.01|326.4|323.28|326.4|323.28|326.13|323.01|0
1650883680000|2022-04-25 10:48:00|326.13|323.01|326|322.88|326.13|323.01|326|322.88|0
1650883690000|2022-04-25 10:48:10|325.86|322.74|325.59|322.47|325.86|322.74|325.59|322.47|0
1650883700000|2022-04-25 10:48:20|325.73|322.61|325.86|322.74|325.86|322.74|325.33|322.21|0
1650883710000|2022-04-25 10:48:30|326.13|323.01|326.13|323.01|326.13|323.01|326.13|323.01|0
1650883720000|2022-04-25 10:48:40|326.26|323.14|326.53|323.41|326.53|323.41|326.26|323.14|0
1650883730000|2022-04-25 10:48:50|326.4|323.28|326.6|323.48|326.6|323.48|326.26|323.14|0
1650883740000|2022-04-25 10:49:00|326.53|323.41|326.8|323.68|326.8|323.68|326.53|323.41|0
1650883760000|2022-04-25 10:49:20|327.07|323.95|326.8|323.68|327.07|323.95|326.8|323.68|0
1650883770000|2022-04-25 10:49:30|326.67|323.55|326.53|323.41|326.67|323.55|326.53|323.41|0
1650883780000|2022-04-25 10:49:40|326.67|323.55|326.53|323.41|326.67|323.55|326.53|323.41|0
1650883790000|2022-04-25 10:49:50|327.2|324.08|327.07|323.95|327.2|324.08|327|323.88|0
1650883800000|2022-04-25 10:50:00|326.94|323.82|327.07|323.95|327.07|323.95|326.8|323.68|0
1650883810000|2022-04-25 10:50:10|327.34|324.22|327.47|324.35|327.47|324.35|327.2|324.08|0
1650883820000|2022-04-25 10:50:20|327.74|324.62|327.74|324.62|327.74|324.62|327.74|324.62|0
1650883830000|2022-04-25 10:50:30|327.88|324.76|328.15|325.03|328.15|325.03|327.88|324.76|0
1650883840000|2022-04-25 10:50:40|328.08|324.96|328.15|325.03|328.15|325.03|328.01|324.89|0
1650883850000|2022-04-25 10:50:50|328.01|324.89|327.88|324.76|328.01|324.89|327.88|324.76|0
1650883860000|2022-04-25 10:51:00|327.74|324.62|327.81|324.69|327.81|324.69|327.74|324.62|0
1650883870000|2022-04-25 10:51:10|327.61|324.49|327.67|324.55|327.67|324.55|327.61|324.49|0
1650883880000|2022-04-25 10:51:20|328.15|325.03|328.01|324.89|328.15|325.03|328.01|324.89|0
1650883890000|2022-04-25 10:51:30|328.15|325.03|328.28|325.16|328.28|325.16|328.15|325.03|0
1650883900000|2022-04-25 10:51:40|328.42|325.3|328.15|325.03|328.42|325.3|328.15|325.03|0
1650883910000|2022-04-25 10:51:50|328.08|324.96|327.94|324.82|328.08|324.96|327.94|324.82|0
1650883920000|2022-04-25 10:52:00|328.01|324.89|328.01|324.89|328.01|324.89|327.88|324.76|0
1650883930000|2022-04-25 10:52:10|328.15|325.03|328.28|325.16|328.55|325.43|328.15|325.03|0
1650883940000|2022-04-25 10:52:20|328.42|325.3|328.28|325.16|328.42|325.3|328.21|325.09|0
1650883950000|2022-04-25 10:52:30|328.15|325.03|328.41|325.29|328.41|325.29|328.15|325.03|0
1650883960000|2022-04-25 10:52:40|328.28|325.16|328.15|325.03|328.28|325.16|328.15|325.03|0
1650883970000|2022-04-25 10:52:50|328.01|324.89|328.28|325.16|328.28|325.16|328.01|324.89|0
1650883980000|2022-04-25 10:53:00|328.15|325.03|327.88|324.76|328.15|325.03|327.88|324.76|0
1650883990000|2022-04-25 10:53:10|327.61|324.49|327.61|324.49|327.74|324.62|327.61|324.49|0
1650884000000|2022-04-25 10:53:20|327.74|324.62|327.74|324.62|327.74|324.62|327.61|324.49|0
1650884010000|2022-04-25 10:53:30|327.61|324.49|327.47|324.35|327.61|324.49|327.47|324.35|0
1650884020000|2022-04-25 10:53:40|327.2|324.08|327.07|323.95|327.2|324.08|327.07|323.95|0
1650884030000|2022-04-25 10:53:50|327.2|324.08|327.07|323.95|327.2|324.08|327.07|323.95|0
1650884040000|2022-04-25 10:54:00|327.2|324.08|327.47|324.35|327.47|324.35|327.2|324.08|0
1650884050000|2022-04-25 10:54:10|327.34|324.22|327.2|324.08|327.34|324.22|327.2|324.08|0
1650884060000|2022-04-25 10:54:20|327.07|323.95|327.07|323.95|327.2|324.08|327.07|323.95|0
1650884070000|2022-04-25 10:54:30|326.66|323.54|326.26|323.14|326.66|323.54|326.26|323.14|0
1650884080000|2022-04-25 10:54:40|326.13|323.01|326.66|323.54|326.66|323.54|326.13|323.01|0
1650884090000|2022-04-25 10:54:50|326.73|323.61|326.86|323.74|326.86|323.74|326.73|323.61|0
1650884100000|2022-04-25 10:55:00|326.8|323.68|327.34|324.22|327.34|324.22|326.8|323.68|0
1650884130000|2022-04-25 10:55:30|327.4|324.28|326.93|323.81|327.4|324.28|326.93|323.81|0
1650884140000|2022-04-25 10:55:40|326.8|323.68|326.93|323.81|326.93|323.81|326.8|323.68|0
1650884150000|2022-04-25 10:55:50|327.07|323.95|326.93|323.81|327.07|323.95|326.93|323.81|0
1650884160000|2022-04-25 10:56:00|326.86|323.74|327.07|323.95|327.07|323.95|326.8|323.68|0
1650884170000|2022-04-25 10:56:10|327.2|324.08|327.54|324.42|327.54|324.42|327.07|323.95|0
1650884180000|2022-04-25 10:56:20|327.61|324.49|327.61|324.49|327.61|324.49|327.47|324.35|0
1650884190000|2022-04-25 10:56:30|327.6|324.48|327.67|324.55|327.67|324.55|327.6|324.48|0
1650884200000|2022-04-25 10:56:40|327.74|324.62|328.01|324.89|328.14|325.02|327.74|324.62|0
1650884210000|2022-04-25 10:56:50|328.14|325.02|328.01|324.89|328.14|325.02|328.01|324.89|0
1650884220000|2022-04-25 10:57:00|327.87|324.75|327.87|324.75|328.01|324.89|327.87|324.75|0
1650884230000|2022-04-25 10:57:10|327.94|324.82|328.01|324.89|328.01|324.89|327.94|324.82|0
1650884240000|2022-04-25 10:57:20|328.14|325.02|328.14|325.02|328.14|325.02|328.14|325.02|0
1650884250000|2022-04-25 10:57:30|328.28|325.16|328.28|325.16|328.41|325.29|328.28|325.16|0
1650884260000|2022-04-25 10:57:40|328.14|325.02|327.34|324.22|328.14|325.02|327.34|324.22|0
1650884270000|2022-04-25 10:57:50|327.2|324.08|326.73|323.61|327.2|324.08|326.73|323.61|0
1650884280000|2022-04-25 10:58:00|326.39|323.27|326.59|323.47|326.73|323.61|326.39|323.27|0
1650884290000|2022-04-25 10:58:10|326.66|323.54|326.59|323.47|326.66|323.54|326.53|323.41|0
1650884300000|2022-04-25 10:58:20|326.53|323.41|326.66|323.54|326.66|323.54|326.39|323.27|0
1650884310000|2022-04-25 10:58:30|326.39|323.27|326.53|323.41|326.53|323.41|326.39|323.27|0
1650884320000|2022-04-25 10:58:40|326.66|323.54|326.86|323.74|326.86|323.74|326.66|323.54|0
1650884330000|2022-04-25 10:58:50|327.07|323.95|327.2|324.08|327.2|324.08|327.07|323.95|0
1650884350000|2022-04-25 10:59:10|327.33|324.21|328.14|325.02|328.14|325.02|327.33|324.21|0
1650884360000|2022-04-25 10:59:20|328.55|325.43|329.09|325.97|329.09|325.97|328.55|325.43|0
1650884370000|2022-04-25 10:59:30|328.95|325.83|328.68|325.56|328.95|325.83|328.68|325.56|0
1650884380000|2022-04-25 10:59:40|328.88|325.76|328.88|325.76|328.88|325.76|328.82|325.7|0
1650884390000|2022-04-25 10:59:50|328.95|325.83|329.02|325.9|329.09|325.97|328.95|325.83|0
1650884400000|2022-04-25 11:00:00|329.09|325.97|328.95|325.83|329.36|326.24|328.95|325.83|0
1650884410000|2022-04-25 11:00:10|329.22|326.1|328.88|325.76|329.22|326.1|328.82|325.7|0
1650884420000|2022-04-25 11:00:20|328.95|325.83|329.42|326.3|329.42|326.3|328.95|325.83|0
1650884430000|2022-04-25 11:00:30|329.36|326.24|329.63|326.51|329.63|326.51|329.36|326.24|0
1650884440000|2022-04-25 11:00:40|329.49|326.37|329.22|326.1|329.49|326.37|329.22|326.1|0
1650884450000|2022-04-25 11:00:50|329.09|325.97|329.62|326.5|329.76|326.64|329.09|325.97|0
1650884460000|2022-04-25 11:01:00|329.49|326.37|329.76|326.64|329.76|326.64|329.49|326.37|0
1650884470000|2022-04-25 11:01:10|329.62|326.5|329.08|325.96|329.62|326.5|329.08|325.96|0
1650884480000|2022-04-25 11:01:20|329.35|326.23|329.55|326.43|329.55|326.43|329.35|326.23|0
1650884490000|2022-04-25 11:01:30|329.35|326.23|329.76|326.64|329.76|326.64|329.35|326.23|0
1650884500000|2022-04-25 11:01:40|329.55|326.43|329.76|326.64|329.76|326.64|329.35|326.23|0
1650884510000|2022-04-25 11:01:50|329.89|326.77|330.44|327.32|330.44|327.32|329.89|326.77|0
1650884520000|2022-04-25 11:02:00|329.62|326.5|329.76|326.64|329.76|326.64|329.49|326.37|0
1650884530000|2022-04-25 11:02:10|329.96|326.84|329.89|326.77|329.96|326.84|329.76|326.64|0
1650884540000|2022-04-25 11:02:20|329.76|326.64|329.62|326.5|329.76|326.64|329.62|326.5|0
1650884550000|2022-04-25 11:02:30|329.49|326.37|329.62|326.5|329.69|326.57|329.49|326.37|0
1650884560000|2022-04-25 11:02:40|329.76|326.64|329.89|326.77|329.89|326.77|329.76|326.64|0
1650884570000|2022-04-25 11:02:50|330.16|327.04|329.96|326.84|330.16|327.04|329.96|326.84|0
1650884580000|2022-04-25 11:03:00|329.89|326.77|329.62|326.5|329.89|326.77|329.49|326.37|0
1650884590000|2022-04-25 11:03:10|329.76|326.64|329.08|325.96|329.76|326.64|329.08|325.96|0
1650884600000|2022-04-25 11:03:20|329.35|326.23|329.69|326.57|329.69|326.57|329.28|326.16|0
1650884610000|2022-04-25 11:03:30|329.76|326.64|329.49|326.37|329.76|326.64|329.49|326.37|0
1650884620000|2022-04-25 11:03:40|329.42|326.3|329.62|326.5|329.62|326.5|329.42|326.3|0
1650884640000|2022-04-25 11:04:00|329.76|326.64|330.03|326.91|330.03|326.91|329.55|326.43|0
1650884650000|2022-04-25 11:04:10|329.76|326.64|329.82|326.7|329.89|326.77|329.76|326.64|0
1650884660000|2022-04-25 11:04:20|329.76|326.64|329.69|326.57|329.76|326.64|329.69|326.57|0
1650884670000|2022-04-25 11:04:30|329.62|326.5|329.22|326.1|329.62|326.5|329.22|326.1|0
1650884680000|2022-04-25 11:04:40|329.28|326.16|329.28|326.16|329.28|326.16|329.28|326.16|0
1650884690000|2022-04-25 11:04:50|329.22|326.1|329.62|326.5|329.62|326.5|329.22|326.1|0
1650884700000|2022-04-25 11:05:00|329.49|326.37|329.55|326.43|329.62|326.5|329.49|326.37|0
1650884710000|2022-04-25 11:05:10|329.49|326.37|329.42|326.3|329.49|326.37|329.35|326.23|0
1650884720000|2022-04-25 11:05:20|329.49|326.37|329.08|325.96|329.49|326.37|329.08|325.96|0
1650884730000|2022-04-25 11:05:30|329.15|326.03|329.22|326.1|329.22|326.1|329.15|326.03|0
1650884740000|2022-04-25 11:05:40|329.15|326.03|328.74|325.62|329.15|326.03|328.68|325.56|0
1650884750000|2022-04-25 11:05:50|329.08|325.96|328.81|325.69|329.08|325.96|328.81|325.69|0
1650884760000|2022-04-25 11:06:00|328.68|325.56|328.54|325.42|328.68|325.56|328.54|325.42|0
1650884770000|2022-04-25 11:06:10|328.61|325.49|328.54|325.42|328.68|325.56|328.27|325.15|0
1650884780000|2022-04-25 11:06:20|328.68|325.56|328.41|325.29|328.68|325.56|328.41|325.29|0
1650884790000|2022-04-25 11:06:30|328.68|325.56|328.68|325.56|328.68|325.56|328.68|325.56|0
1650884800000|2022-04-25 11:06:40|328.61|325.49|328.27|325.15|328.61|325.49|328.27|325.15|0
1650884810000|2022-04-25 11:06:50|328.41|325.29|328.2|325.08|328.41|325.29|328.2|325.08|0
1650884820000|2022-04-25 11:07:00|328.27|325.15|328.14|325.02|328.27|325.15|328.14|325.02|0
1650884830000|2022-04-25 11:07:10|328.27|325.15|328.27|325.15|328.27|325.15|328.27|325.15|0
1650884840000|2022-04-25 11:07:20|328.2|325.08|328.27|325.15|328.27|325.15|328.14|325.02|0
1650884850000|2022-04-25 11:07:30|328.14|325.02|328|324.88|328.14|325.02|328|324.88|0
1650884860000|2022-04-25 11:07:40|328.41|325.29|328.41|325.29|328.41|325.29|328.41|325.29|0
1650884870000|2022-04-25 11:07:50|328.34|325.22|328.27|325.15|328.34|325.22|328.27|325.15|0
1650884880000|2022-04-25 11:08:00|328.41|325.29|328.41|325.29|328.41|325.29|328.41|325.29|0
1650884890000|2022-04-25 11:08:10|328.27|325.15|328.41|325.29|328.41|325.29|328.27|325.15|0
1650884900000|2022-04-25 11:08:20|328.54|325.42|328.54|325.42|328.54|325.42|328.54|325.42|0
1650884910000|2022-04-25 11:08:30|328.14|325.02|328.14|325.02|328.27|325.15|328|324.88|0
1650884920000|2022-04-25 11:08:40|328|324.88|327.66|324.54|328|324.88|327.66|324.54|0
1650884930000|2022-04-25 11:08:50|327.6|324.48|327.06|323.94|327.6|324.48|327.06|323.94|0
1650884940000|2022-04-25 11:09:00|326.93|323.81|327.06|323.94|327.06|323.94|326.93|323.81|0
1650884950000|2022-04-25 11:09:10|327.26|324.14|327.33|324.21|327.33|324.21|327.2|324.08|0
1650884960000|2022-04-25 11:09:20|327.46|324.34|327.6|324.48|327.6|324.48|327.46|324.34|0
1650884970000|2022-04-25 11:09:30|327.2|324.08|327.06|323.94|327.2|324.08|327.06|323.94|0
1650884980000|2022-04-25 11:09:40|326.93|323.81|326.52|323.4|326.93|323.81|326.52|323.4|0
1650884990000|2022-04-25 11:09:50|326.66|323.54|327.06|323.94|327.06|323.94|326.66|323.54|0
1650885000000|2022-04-25 11:10:00|327.19|324.07|327.19|324.07|327.26|324.14|327.19|324.07|0
1650885010000|2022-04-25 11:10:10|327.33|324.21|327.87|324.75|327.87|324.75|327.33|324.21|0
1650885020000|2022-04-25 11:10:20|327.73|324.61|327.87|324.75|327.87|324.75|327.73|324.61|0
1650885030000|2022-04-25 11:10:30|327.73|324.61|327.53|324.41|327.73|324.61|327.53|324.41|0
1650885040000|2022-04-25 11:10:40|327.6|324.48|326.86|323.74|327.6|324.48|326.86|323.74|0
1650885050000|2022-04-25 11:10:50|326.39|323.27|326.39|323.27|326.39|323.27|326.12|323|0
1650885060000|2022-04-25 11:11:00|326.25|323.13|326.66|323.54|326.66|323.54|326.25|323.13|0
1650885070000|2022-04-25 11:11:10|326.52|323.4|326.45|323.33|326.52|323.4|326.39|323.27|0
1650885080000|2022-04-25 11:11:20|326.39|323.27|326.66|323.54|326.66|323.54|326.39|323.27|0
1650885090000|2022-04-25 11:11:30|326.52|323.4|326.79|323.67|326.79|323.67|326.52|323.4|0
1650885100000|2022-04-25 11:11:40|326.59|323.47|326.52|323.4|326.66|323.54|326.52|323.4|0
1650885110000|2022-04-25 11:11:50|326.66|323.54|326.39|323.27|326.66|323.54|326.39|323.27|0
1650885120000|2022-04-25 11:12:00|326.25|323.13|326.39|323.27|326.39|323.27|326.25|323.13|0
1650885130000|2022-04-25 11:12:10|326.25|323.13|326.32|323.2|326.32|323.2|326.25|323.13|0
1650885140000|2022-04-25 11:12:20|326.39|323.27|326.12|323|326.39|323.27|326.12|323|0
1650885150000|2022-04-25 11:12:30|325.98|322.86|325.98|322.86|325.98|322.86|325.98|322.86|0
1650885160000|2022-04-25 11:12:40|325.85|322.73|325.85|322.73|325.85|322.73|325.85|322.73|0
1650885170000|2022-04-25 11:12:50|325.72|322.6|325.72|322.6|325.72|322.6|325.72|322.6|0
1650885180000|2022-04-25 11:13:00|325.98|322.86|325.98|322.86|326.12|323|325.85|322.73|0
1650885190000|2022-04-25 11:13:10|326.25|323.13|326.39|323.27|326.39|323.27|326.25|323.13|0
1650885200000|2022-04-25 11:13:20|326.66|323.54|326.39|323.27|326.66|323.54|326.39|323.27|0
1650885210000|2022-04-25 11:13:30|326.45|323.33|326.25|323.13|326.52|323.4|326.25|323.13|0
1650885220000|2022-04-25 11:13:40|326.12|323|326.25|323.13|326.25|323.13|326.12|323|0
1650885230000|2022-04-25 11:13:50|326.39|323.27|326.12|323|326.39|323.27|326.12|323|0
1650885240000|2022-04-25 11:14:00|325.98|322.86|326.12|323|326.12|323|325.98|322.86|0
1650885250000|2022-04-25 11:14:10|325.98|322.86|325.98|322.86|326.12|323|325.98|322.86|0
1650885260000|2022-04-25 11:14:20|325.85|322.73|325.78|322.66|325.85|322.73|325.58|322.46|0
1650885270000|2022-04-25 11:14:30|325.98|322.86|325.72|322.6|325.98|322.86|325.72|322.6|0
1650885280000|2022-04-25 11:14:40|325.58|322.46|325.58|322.46|325.58|322.46|325.45|322.33|0
1650885290000|2022-04-25 11:14:50|325.72|322.6|325.31|322.19|325.72|322.6|325.31|322.19|0
1650885300000|2022-04-25 11:15:00|325.18|322.06|325.24|322.12|325.24|322.12|325.04|321.92|0
1650885310000|2022-04-25 11:15:10|325.18|322.06|325.98|322.86|325.98|322.86|325.18|322.06|0
1650885320000|2022-04-25 11:15:20|326.12|323|325.58|322.46|326.12|323|325.58|322.46|0
1650885330000|2022-04-25 11:15:30|325.45|322.33|325.31|322.19|325.58|322.46|325.31|322.19|0
1650885340000|2022-04-25 11:15:40|325.18|322.06|325.18|322.06|325.18|322.06|325.04|321.92|0
1650885350000|2022-04-25 11:15:50|325.31|322.19|325.31|322.19|325.45|322.33|325.31|322.19|0
1650885360000|2022-04-25 11:16:00|325.18|322.06|325.18|322.06|325.24|322.12|325.04|321.92|0
1650885370000|2022-04-25 11:16:10|325.31|322.19|325.58|322.46|325.58|322.46|325.31|322.19|0
1650885380000|2022-04-25 11:16:20|325.45|322.33|325.04|321.92|325.45|322.33|325.04|321.92|0
1650885390000|2022-04-25 11:16:30|325.18|322.06|325.18|322.06|325.18|322.06|325.18|322.06|0
1650885400000|2022-04-25 11:16:40|325.31|322.19|325.31|322.19|325.31|322.19|325.31|322.19|0
1650885410000|2022-04-25 11:16:50|325.38|322.26|325.45|322.33|325.45|322.33|325.38|322.26|0
1650885420000|2022-04-25 11:17:00|325.31|322.19|325.18|322.06|325.45|322.33|325.18|322.06|0
1650885430000|2022-04-25 11:17:10|325.11|321.99|325.18|322.06|325.18|322.06|325.11|321.99|0
1650885440000|2022-04-25 11:17:20|325.04|321.92|324.91|321.79|325.18|322.06|324.91|321.79|0
1650885450000|2022-04-25 11:17:30|324.78|321.66|324.78|321.66|324.91|321.79|324.78|321.66|0
1650885460000|2022-04-25 11:17:40|324.91|321.79|324.78|321.66|324.91|321.79|324.78|321.66|0
1650885470000|2022-04-25 11:17:50|324.11|320.99|324.11|320.99|324.11|320.99|323.97|320.85|0
1650885480000|2022-04-25 11:18:00|324.37|321.25|323.97|320.85|324.37|321.25|323.97|320.85|0
1650885490000|2022-04-25 11:18:10|324.11|320.99|323.84|320.72|324.11|320.99|323.84|320.72|0
1650885500000|2022-04-25 11:18:20|323.97|320.85|323.3|320.18|323.97|320.85|323.3|320.18|0
1650885510000|2022-04-25 11:18:30|323.44|320.32|323.5|320.38|323.5|320.38|323.44|320.32|0
1650885520000|2022-04-25 11:18:40|323.44|320.32|323.3|320.18|323.44|320.32|323.3|320.18|0
1650885530000|2022-04-25 11:18:50|323.44|320.32|323.3|320.18|323.44|320.32|323.3|320.18|0
1650885540000|2022-04-25 11:19:00|323.17|320.05|323.3|320.18|323.57|320.45|323.17|320.05|0
1650885550000|2022-04-25 11:19:10|323.57|320.45|323.57|320.45|323.57|320.45|323.57|320.45|0
1650885560000|2022-04-25 11:19:20|323.5|320.38|323.57|320.45|323.57|320.45|323.3|320.18|0
1650885570000|2022-04-25 11:19:30|323.63|320.51|323.7|320.58|323.7|320.58|323.63|320.51|0
1650885580000|2022-04-25 11:19:40|323.57|320.45|323.3|320.18|323.57|320.45|323.3|320.18|0
1650885590000|2022-04-25 11:19:50|323.44|320.32|323.57|320.45|323.57|320.45|323.3|320.18|0
1650885600000|2022-04-25 11:20:00|323.44|320.32|323.7|320.58|323.7|320.58|323.44|320.32|0
1650885610000|2022-04-25 11:20:10|323.84|320.72|324.24|321.12|324.24|321.12|323.84|320.72|0
1650885620000|2022-04-25 11:20:20|324.37|321.25|324.24|321.12|324.37|321.25|324.24|321.12|0
1650885630000|2022-04-25 11:20:30|324.1|320.98|324.1|320.98|324.1|320.98|324.1|320.98|0
1650885640000|2022-04-25 11:20:40|323.97|320.85|323.84|320.72|324.1|320.98|323.84|320.72|0
1650885650000|2022-04-25 11:20:50|323.44|320.32|323.3|320.18|323.44|320.32|323.17|320.05|0
1650885660000|2022-04-25 11:21:00|323.37|320.25|323.3|320.18|323.44|320.32|323.3|320.18|0
1650885670000|2022-04-25 11:21:10|323.44|320.32|323.44|320.32|323.7|320.58|323.44|320.32|0
1650885680000|2022-04-25 11:21:20|323.57|320.45|323.3|320.18|323.57|320.45|323.3|320.18|0
1650885690000|2022-04-25 11:21:30|323.57|320.45|323.57|320.45|323.57|320.45|323.57|320.45|0
1650885700000|2022-04-25 11:21:40|323.5|320.38|323.3|320.18|323.5|320.38|323.3|320.18|0
1650885710000|2022-04-25 11:21:50|323.17|320.05|323.17|320.05|323.17|320.05|323.17|320.05|0
1650885720000|2022-04-25 11:22:00|323.3|320.18|323.44|320.32|323.44|320.32|323.3|320.18|0
1650885730000|2022-04-25 11:22:10|323.3|320.18|323.5|320.38|323.5|320.38|323.3|320.18|0
1650885740000|2022-04-25 11:22:20|323.97|320.85|324.3|321.18|324.3|321.18|323.97|320.85|0
1650885750000|2022-04-25 11:22:30|324.24|321.12|324.37|321.25|324.37|321.25|324.24|321.12|0
1650885760000|2022-04-25 11:22:40|324.51|321.39|324.91|321.79|324.91|321.79|324.51|321.39|0
1650885770000|2022-04-25 11:22:50|325.71|322.59|330.02|326.9|330.02|326.9|325.71|322.59|0
1650885780000|2022-04-25 11:23:00|329.54|326.42|330.83|327.71|330.83|327.71|329.54|326.42|0
1650885790000|2022-04-25 11:23:10|330.97|327.85|331.1|327.98|331.1|327.98|330.15|327.03|0
1650885800000|2022-04-25 11:23:20|330.29|327.17|329|325.88|330.29|327.17|329|325.88|0
1650885810000|2022-04-25 11:23:30|329.27|326.15|330.15|327.03|330.83|327.71|329.27|326.15|0
1650885820000|2022-04-25 11:23:40|330.76|327.64|331.37|328.25|331.51|328.39|330.76|327.64|0
1650885830000|2022-04-25 11:23:50|330.97|327.85|329.88|326.76|331.03|327.91|329.88|326.76|0
1650885840000|2022-04-25 11:24:00|330.83|327.71|332.18|329.06|332.18|329.06|330.83|327.71|0
1650885850000|2022-04-25 11:24:10|330.83|327.71|331.44|328.32|331.71|328.59|330.83|327.71|0
1650885860000|2022-04-25 11:24:20|331.91|328.79|332.32|329.2|332.32|329.2|331.78|328.66|0
1650885870000|2022-04-25 11:24:30|331.51|328.39|331.51|328.39|331.91|328.79|331.51|328.39|0
1650885880000|2022-04-25 11:24:40|331.91|328.79|331.37|328.25|331.91|328.79|331.37|328.25|0
1650885890000|2022-04-25 11:24:50|331.64|328.52|331.91|328.79|331.91|328.79|331.51|328.39|0
1650885900000|2022-04-25 11:25:00|331.16|328.04|331.64|328.52|332.05|328.93|331.16|328.04|0
1650885910000|2022-04-25 11:25:10|331.37|328.25|330.76|327.64|331.37|328.25|330.76|327.64|0
1650885920000|2022-04-25 11:25:20|331.37|328.25|330.96|327.84|331.37|328.25|330.96|327.84|0
1650885930000|2022-04-25 11:25:30|331.03|327.91|330.69|327.57|331.03|327.91|330.69|327.57|0
1650885940000|2022-04-25 11:25:40|330.56|327.44|330.15|327.03|330.56|327.44|330.15|327.03|0
1650885950000|2022-04-25 11:25:50|329.61|326.49|329.34|326.22|329.61|326.49|329.34|326.22|0
1650885960000|2022-04-25 11:26:00|329.07|325.95|329.48|326.36|329.48|326.36|328.8|325.68|0
1650885970000|2022-04-25 11:26:10|329.88|326.76|329.75|326.63|330.15|327.03|329.75|326.63|0
1650885980000|2022-04-25 11:26:20|329.81|326.69|329.21|326.09|329.81|326.69|329.21|326.09|0
1650885990000|2022-04-25 11:26:30|329.34|326.22|329.21|326.09|329.34|326.22|329.21|326.09|0
1650886000000|2022-04-25 11:26:40|329.34|326.22|328.33|325.21|329.34|326.22|328.33|325.21|0
1650886010000|2022-04-25 11:26:50|328.19|325.07|327.86|324.74|328.19|325.07|327.72|324.6|0
1650886020000|2022-04-25 11:27:00|327.79|324.67|328.13|325.01|328.26|325.14|327.79|324.67|0
1650886030000|2022-04-25 11:27:10|328.26|325.14|327.59|324.47|328.26|325.14|327.59|324.47|0
1650886040000|2022-04-25 11:27:20|327.32|324.2|326.37|323.25|327.32|324.2|326.37|323.25|0
1650886050000|2022-04-25 11:27:30|325.57|322.45|325.9|322.78|325.9|322.78|325.57|322.45|0
1650886060000|2022-04-25 11:27:40|326.11|322.99|326.11|322.99|326.11|322.99|325.84|322.72|0
1650886070000|2022-04-25 11:27:50|326.24|323.12|326.44|323.32|326.44|323.32|326.24|323.12|0
1650886080000|2022-04-25 11:28:00|326.3|323.18|325.03|321.91|326.3|323.18|325.03|321.91|0
1650886090000|2022-04-25 11:28:10|325.43|322.31|325.17|322.05|325.43|322.31|324.9|321.78|0
1650886100000|2022-04-25 11:28:20|325.43|322.31|325.3|322.18|325.43|322.31|325.3|322.18|0
1650886110000|2022-04-25 11:28:30|324.9|321.78|324.76|321.64|325.03|321.91|324.76|321.64|0
1650886120000|2022-04-25 11:28:40|324.83|321.71|325.03|321.91|325.03|321.91|324.83|321.71|0
1650886130000|2022-04-25 11:28:50|324.9|321.78|325.7|322.58|325.7|322.58|324.9|321.78|0
1650886140000|2022-04-25 11:29:00|325.97|322.85|325.3|322.18|325.97|322.85|325.3|322.18|0
1650886150000|2022-04-25 11:29:10|324.9|321.78|325.3|322.18|325.3|322.18|324.9|321.78|0
1650886160000|2022-04-25 11:29:20|325.43|322.31|325.3|322.18|325.43|322.31|325.3|322.18|0
1650886170000|2022-04-25 11:29:30|325.17|322.05|325.7|322.58|325.7|322.58|325.17|322.05|0
1650886180000|2022-04-25 11:29:40|325.84|322.72|325.63|322.51|325.84|322.72|325.63|322.51|0
1650886190000|2022-04-25 11:29:50|325.57|322.45|325.03|321.91|325.57|322.45|325.03|321.91|0
1650886200000|2022-04-25 11:30:00|324.9|321.78|325.43|322.31|325.43|322.31|324.9|321.78|0
1650886210000|2022-04-25 11:30:10|325.63|322.51|325.77|322.65|325.77|322.65|325.63|322.51|0
1650886220000|2022-04-25 11:30:20|325.9|322.78|325.84|322.72|325.97|322.85|325.84|322.72|0
1650886230000|2022-04-25 11:30:30|325.77|322.65|325.84|322.72|325.84|322.72|325.7|322.58|0
1650886240000|2022-04-25 11:30:40|325.9|322.78|326.64|323.52|326.64|323.52|325.9|322.78|0
1650886250000|2022-04-25 11:30:50|326.51|323.39|326.64|323.52|326.78|323.66|326.51|323.39|0
1650886260000|2022-04-25 11:31:00|326.17|323.05|326.37|323.25|326.37|323.25|325.97|322.85|0
1650886270000|2022-04-25 11:31:10|326.51|323.39|326.37|323.25|326.51|323.39|326.24|323.12|0
1650886280000|2022-04-25 11:31:20|326.51|323.39|326.1|322.98|326.51|323.39|326.1|322.98|0
1650886290000|2022-04-25 11:31:30|326.24|323.12|326.64|323.52|326.64|323.52|326.1|322.98|0
1650886300000|2022-04-25 11:31:40|326.91|323.79|327.05|323.93|327.05|323.93|326.91|323.79|0
1650886310000|2022-04-25 11:31:50|326.91|323.79|327.45|324.33|327.45|324.33|326.91|323.79|0
1650886320000|2022-04-25 11:32:00|327.72|324.6|327.99|324.87|328.26|325.14|327.72|324.6|0
1650886330000|2022-04-25 11:32:10|328.12|325|328.39|325.27|328.39|325.27|328.12|325|0
1650886340000|2022-04-25 11:32:20|328.32|325.2|329.07|325.95|329.07|325.95|328.32|325.2|0
1650886350000|2022-04-25 11:32:30|329.2|326.08|329.74|326.62|330.01|326.89|329.2|326.08|0
1650886360000|2022-04-25 11:32:40|330.15|327.03|330.15|327.03|330.42|327.3|330.15|327.03|0
1650886370000|2022-04-25 11:32:50|330.08|326.96|330.83|327.71|330.83|327.71|330.08|326.96|0
1650886380000|2022-04-25 11:33:00|330.69|327.57|330.83|327.71|330.83|327.71|330.28|327.16|0
1650886390000|2022-04-25 11:33:10|330.69|327.57|330.55|327.43|330.83|327.71|330.55|327.43|0
1650886400000|2022-04-25 11:33:20|330.15|327.03|330.01|326.89|330.15|327.03|329.61|326.49|0
1650886410000|2022-04-25 11:33:30|330.42|327.3|330.89|327.77|330.89|327.77|330.42|327.3|0
1650886420000|2022-04-25 11:33:40|330.82|327.7|330.82|327.7|330.89|327.77|330.69|327.57|0
1650886430000|2022-04-25 11:33:50|331.1|327.98|331.1|327.98|331.37|328.25|331.1|327.98|0
1650886440000|2022-04-25 11:34:00|330.96|327.84|331.5|328.38|331.64|328.52|330.96|327.84|0
1650886450000|2022-04-25 11:34:10|331.64|328.52|331.5|328.38|331.77|328.65|331.5|328.38|0
1650886460000|2022-04-25 11:34:20|331.37|328.25|330.82|327.7|331.37|328.25|330.82|327.7|0
1650886470000|2022-04-25 11:34:30|331.1|327.98|331.3|328.18|331.3|328.18|331.1|327.98|0
1650886480000|2022-04-25 11:34:40|331.37|328.25|330.96|327.84|331.37|328.25|330.96|327.84|0
1650886490000|2022-04-25 11:34:50|330.89|327.77|330.28|327.16|330.89|327.77|330.28|327.16|0
1650886500000|2022-04-25 11:35:00|330.15|327.03|330.69|327.57|330.69|327.57|330.15|327.03|0
1650886510000|2022-04-25 11:35:10|331.23|328.11|331.37|328.25|331.37|328.25|331.23|328.11|0
1650886520000|2022-04-25 11:35:20|331.64|328.52|331.57|328.45|331.64|328.52|331.57|328.45|0
1650886530000|2022-04-25 11:35:30|332.18|329.06|332.45|329.33|332.45|329.33|332.11|328.99|0
1650886540000|2022-04-25 11:35:40|332.59|329.47|332.92|329.8|332.92|329.8|332.59|329.47|0
1650886550000|2022-04-25 11:35:50|332.86|329.74|333.13|330.01|333.13|330.01|332.86|329.74|0
1650886560000|2022-04-25 11:36:00|332.45|329.33|332.72|329.6|332.72|329.6|332.45|329.33|0
1650886570000|2022-04-25 11:36:10|332.59|329.47|332.32|329.2|332.59|329.47|332.18|329.06|0
1650886580000|2022-04-25 11:36:20|332.18|329.06|331.84|328.72|332.18|329.06|331.77|328.65|0
1650886590000|2022-04-25 11:36:30|331.91|328.79|332.18|329.06|332.32|329.2|331.77|328.65|0
1650886600000|2022-04-25 11:36:40|331.91|328.79|331.91|328.79|331.91|328.79|331.7|328.58|0
1650886610000|2022-04-25 11:36:50|332.04|328.92|332.18|329.06|332.18|329.06|331.91|328.79|0
1650886620000|2022-04-25 11:37:00|332.11|328.99|331.29|328.17|332.11|328.99|331.29|328.17|0
1650886630000|2022-04-25 11:37:10|331.37|328.25|330.96|327.84|331.37|328.25|330.69|327.57|0
1650886640000|2022-04-25 11:37:20|331.5|328.38|331.5|328.38|331.64|328.52|331.5|328.38|0
1650886650000|2022-04-25 11:37:30|331.36|328.24|331.7|328.58|331.7|328.58|331.36|328.24|0
1650886660000|2022-04-25 11:37:40|331.64|328.52|331.91|328.79|331.91|328.79|331.36|328.24|0
1650886670000|2022-04-25 11:37:50|331.7|328.58|331.5|328.38|331.7|328.58|331.5|328.38|0
1650886680000|2022-04-25 11:38:00|331.77|328.65|332.18|329.06|332.18|329.06|331.77|328.65|0
1650886690000|2022-04-25 11:38:10|332.04|328.92|331.77|328.65|332.04|328.92|331.64|328.52|0
1650886700000|2022-04-25 11:38:20|331.64|328.52|331.77|328.65|331.77|328.65|331.64|328.52|0
1650886710000|2022-04-25 11:38:30|331.64|328.52|331.7|328.58|331.7|328.58|331.5|328.38|0
1650886720000|2022-04-25 11:38:40|331.64|328.52|331.64|328.52|331.77|328.65|331.57|328.45|0
1650886730000|2022-04-25 11:38:50|331.77|328.65|331.5|328.38|331.77|328.65|331.5|328.38|0
1650886740000|2022-04-25 11:39:00|331.29|328.17|331.84|328.72|331.84|328.72|331.29|328.17|0
1650886750000|2022-04-25 11:39:10|332.04|328.92|332.04|328.92|332.45|329.33|332.04|328.92|0
1650886760000|2022-04-25 11:39:20|331.97|328.85|331.91|328.79|331.97|328.85|331.77|328.65|0
1650886770000|2022-04-25 11:39:30|332.18|329.06|331.91|328.79|332.18|329.06|331.91|328.79|0
1650886780000|2022-04-25 11:39:40|331.64|328.52|331.16|328.04|331.64|328.52|331.16|328.04|0
1650886790000|2022-04-25 11:39:50|331.09|327.97|331.23|328.11|331.23|328.11|330.96|327.84|0
1650886800000|2022-04-25 11:40:00|331.09|327.97|331.09|327.97|331.16|328.04|331.09|327.97|0
1650886810000|2022-04-25 11:40:10|331.5|328.38|331.36|328.24|331.63|328.51|331.36|328.24|0
1650886820000|2022-04-25 11:40:20|330.75|327.63|330.82|327.7|331.09|327.97|330.75|327.63|0
1650886830000|2022-04-25 11:40:30|330.69|327.57|330.55|327.43|330.69|327.57|330.55|327.43|0
1650886840000|2022-04-25 11:40:40|329.87|326.75|329.74|326.62|329.87|326.75|329.47|326.35|0
1650886850000|2022-04-25 11:40:50|329.87|326.75|329.87|326.75|329.87|326.75|329.74|326.62|0
1650886860000|2022-04-25 11:41:00|330.01|326.89|330.28|327.16|330.42|327.3|330.01|326.89|0
1650886870000|2022-04-25 11:41:10|330.34|327.22|329.87|326.75|330.34|327.22|329.87|326.75|0
1650886880000|2022-04-25 11:41:20|329.8|326.68|329.6|326.48|329.8|326.68|329.6|326.48|0
1650886890000|2022-04-25 11:41:30|329.47|326.35|329.2|326.08|329.47|326.35|329.2|326.08|0
1650886900000|2022-04-25 11:41:40|329.33|326.21|329.47|326.35|329.47|326.35|329.2|326.08|0
1650886910000|2022-04-25 11:41:50|329.74|326.62|329.2|326.08|329.74|326.62|328.72|325.6|0
1650886920000|2022-04-25 11:42:00|329.13|326.01|329.06|325.94|329.2|326.08|328.93|325.81|0
1650886930000|2022-04-25 11:42:10|329.2|326.08|329.6|326.48|329.6|326.48|329.2|326.08|0
1650886940000|2022-04-25 11:42:20|329.74|326.62|330.01|326.89|330.01|326.89|329.74|326.62|0
1650886950000|2022-04-25 11:42:30|329.53|326.41|329.33|326.21|329.67|326.55|329.2|326.08|0
1650886960000|2022-04-25 11:42:40|329.06|325.94|328.93|325.81|329.33|326.21|328.93|325.81|0
1650886970000|2022-04-25 11:42:50|329.13|326.01|328.72|325.6|329.13|326.01|328.66|325.54|0
1650886980000|2022-04-25 11:43:00|328.66|325.54|328.86|325.74|329.06|325.94|328.66|325.54|0
1650886990000|2022-04-25 11:43:10|328.93|325.81|328.66|325.54|328.93|325.81|328.66|325.54|0
1650887000000|2022-04-25 11:43:20|328.52|325.4|328.39|325.27|328.66|325.54|328.39|325.27|0
1650887010000|2022-04-25 11:43:30|328.12|325|327.85|324.73|328.12|325|327.85|324.73|0
1650887020000|2022-04-25 11:43:40|327.58|324.46|327.71|324.59|327.71|324.59|327.44|324.32|0
1650887030000|2022-04-25 11:43:50|327.58|324.46|327.71|324.59|327.71|324.59|327.58|324.46|0
1650887040000|2022-04-25 11:44:00|328.25|325.13|328.52|325.4|328.79|325.67|328.25|325.13|0
1650887050000|2022-04-25 11:44:10|328.25|325.13|328.18|325.06|328.25|325.13|328.18|325.06|0
1650887060000|2022-04-25 11:44:20|328.25|325.13|327.98|324.86|328.25|325.13|327.58|324.46|0
1650887070000|2022-04-25 11:44:30|328.12|325|327.85|324.73|328.12|325|327.85|324.73|0
1650887080000|2022-04-25 11:44:40|327.98|324.86|328.12|325|328.12|325|327.98|324.86|0
1650887090000|2022-04-25 11:44:50|328.79|325.67|328.79|325.67|328.79|325.67|328.66|325.54|0
1650887100000|2022-04-25 11:45:00|329.06|325.94|328.52|325.4|329.06|325.94|328.39|325.27|0
1650887110000|2022-04-25 11:45:10|328.25|325.13|328.18|325.06|328.25|325.13|328.18|325.06|0
1650887120000|2022-04-25 11:45:20|328.25|325.13|327.85|324.73|328.25|325.13|327.85|324.73|0
1650887130000|2022-04-25 11:45:30|327.71|324.59|327.98|324.86|327.98|324.86|327.71|324.59|0
1650887140000|2022-04-25 11:45:40|328.12|325|328.52|325.4|328.52|325.4|328.12|325|0
1650887150000|2022-04-25 11:45:50|328.66|325.54|328.79|325.67|328.79|325.67|328.25|325.13|0
1650887160000|2022-04-25 11:46:00|328.93|325.81|329.87|326.75|329.87|326.75|328.93|325.81|0
1650887170000|2022-04-25 11:46:10|329.74|326.62|329.53|326.41|329.74|326.62|329.53|326.41|0
1650887180000|2022-04-25 11:46:20|329.2|326.08|329.87|326.75|329.87|326.75|329.2|326.08|0
1650887190000|2022-04-25 11:46:30|329.94|326.82|329.74|326.62|329.94|326.82|329.74|326.62|0
1650887200000|2022-04-25 11:46:40|329.8|326.68|329.87|326.75|330.07|326.95|329.8|326.68|0
1650887210000|2022-04-25 11:46:50|329.6|326.48|330.14|327.02|330.14|327.02|329.6|326.48|0
1650887220000|2022-04-25 11:47:00|330.28|327.16|330.14|327.02|330.28|327.16|330.07|326.95|0
1650887230000|2022-04-25 11:47:10|330.01|326.89|329.2|326.08|330.01|326.89|329.2|326.08|0
1650887240000|2022-04-25 11:47:20|329.06|325.94|328.85|325.73|329.06|325.94|328.85|325.73|0
1650887250000|2022-04-25 11:47:30|328.79|325.67|328.66|325.54|328.79|325.67|328.52|325.4|0
1650887260000|2022-04-25 11:47:40|328.32|325.2|327.98|324.86|328.32|325.2|327.98|324.86|0
1650887270000|2022-04-25 11:47:50|328.05|324.93|328.45|325.33|328.45|325.33|327.98|324.86|0
1650887280000|2022-04-25 11:48:00|328.39|325.27|328.25|325.13|328.39|325.27|328.25|325.13|0
1650887290000|2022-04-25 11:48:10|328.38|325.26|328.38|325.26|328.38|325.26|328.25|325.13|0
1650887300000|2022-04-25 11:48:20|328.52|325.4|328.65|325.53|328.65|325.53|328.38|325.26|0
1650887310000|2022-04-25 11:48:30|328.79|325.67|328.79|325.67|328.92|325.8|328.79|325.67|0
1650887320000|2022-04-25 11:48:40|328.92|325.8|328.92|325.8|329.26|326.14|328.85|325.73|0
1650887330000|2022-04-25 11:48:50|328.99|325.87|329.33|326.21|329.33|326.21|328.99|325.87|0
1650887340000|2022-04-25 11:49:00|329.12|326|328.92|325.8|329.12|326|328.92|325.8|0
1650887350000|2022-04-25 11:49:10|329.06|325.94|328.25|325.13|329.06|325.94|328.25|325.13|0
1650887360000|2022-04-25 11:49:20|328.11|324.99|328.11|324.99|328.11|324.99|327.98|324.86|0
1650887370000|2022-04-25 11:49:30|327.84|324.72|327.71|324.59|327.84|324.72|327.57|324.45|0
1650887380000|2022-04-25 11:49:40|327.84|324.72|327.3|324.18|327.84|324.72|327.3|324.18|0
1650887390000|2022-04-25 11:49:50|327.17|324.05|327.44|324.32|327.44|324.32|327.17|324.05|0
1650887400000|2022-04-25 11:50:00|327.3|324.18|327.71|324.59|327.84|324.72|327.3|324.18|0
1650887410000|2022-04-25 11:50:10|327.84|324.72|327.84|324.72|327.84|324.72|327.77|324.65|0
1650887420000|2022-04-25 11:50:20|327.77|324.65|327.57|324.45|327.77|324.65|327.44|324.32|0
1650887430000|2022-04-25 11:50:30|327.44|324.32|327.3|324.18|327.5|324.38|327.3|324.18|0
1650887440000|2022-04-25 11:50:40|327.44|324.32|327.57|324.45|327.64|324.52|327.44|324.32|0
1650887450000|2022-04-25 11:50:50|327.84|324.72|328.25|325.13|328.38|325.26|327.84|324.72|0
1650887460000|2022-04-25 11:51:00|328.31|325.19|328.65|325.53|328.79|325.67|328.31|325.19|0
1650887470000|2022-04-25 11:51:10|328.79|325.67|329.06|325.94|329.06|325.94|328.79|325.67|0
1650887480000|2022-04-25 11:51:20|329.19|326.07|329.19|326.07|329.19|326.07|329.06|325.94|0
1650887490000|2022-04-25 11:51:30|329.33|326.21|329.33|326.21|329.33|326.21|329.33|326.21|0
1650887500000|2022-04-25 11:51:40|329.73|326.61|329.19|326.07|329.73|326.61|329.19|326.07|0
1650887510000|2022-04-25 11:51:50|329.06|325.94|329.33|326.21|329.46|326.34|329.06|325.94|0
1650887520000|2022-04-25 11:52:00|329.46|326.34|329.46|326.34|329.46|326.34|329.33|326.21|0
1650887530000|2022-04-25 11:52:10|329.33|326.21|329.33|326.21|329.33|326.21|329.33|326.21|0
1650887540000|2022-04-25 11:52:20|329.73|326.61|329.87|326.75|329.93|326.81|329.73|326.61|0
1650887550000|2022-04-25 11:52:30|329.46|326.34|329.33|326.21|329.73|326.61|329.33|326.21|0
1650887560000|2022-04-25 11:52:40|329.06|325.94|329.33|326.21|329.33|326.21|329.06|325.94|0
1650887570000|2022-04-25 11:52:50|329.19|326.07|328.92|325.8|329.19|326.07|328.92|325.8|0
1650887580000|2022-04-25 11:53:00|328.99|325.87|328.92|325.8|329.12|326|328.92|325.8|0
1650887590000|2022-04-25 11:53:10|328.79|325.67|328.65|325.53|328.79|325.67|328.38|325.26|0
1650887600000|2022-04-25 11:53:20|328.58|325.46|328.38|325.26|328.58|325.46|328.38|325.26|0
1650887620000|2022-04-25 11:53:40|328.24|325.12|327.84|324.72|328.24|325.12|327.7|324.58|0
1650887630000|2022-04-25 11:53:50|327.97|324.85|328.24|325.12|328.24|325.12|327.97|324.85|0
1650887640000|2022-04-25 11:54:00|328.65|325.53|329.05|325.93|329.05|325.93|328.51|325.39|0
1650887650000|2022-04-25 11:54:10|328.98|325.86|328.58|325.46|328.98|325.86|328.58|325.46|0
1650887660000|2022-04-25 11:54:20|328.51|325.39|327.97|324.85|328.51|325.39|327.97|324.85|0
1650887670000|2022-04-25 11:54:30|327.84|324.72|328.31|325.19|328.31|325.19|327.84|324.72|0
1650887680000|2022-04-25 11:54:40|328.24|325.12|328.11|324.99|328.24|325.12|327.97|324.85|0
1650887690000|2022-04-25 11:54:50|328.24|325.12|328.65|325.53|328.65|325.53|328.24|325.12|0
1650887700000|2022-04-25 11:55:00|328.51|325.39|328.65|325.53|328.78|325.66|328.51|325.39|0
1650887710000|2022-04-25 11:55:10|328.51|325.39|328.51|325.39|328.65|325.53|328.51|325.39|0
1650887720000|2022-04-25 11:55:20|328.11|324.99|328.24|325.12|328.24|325.12|328.11|324.99|0
1650887730000|2022-04-25 11:55:30|328.11|324.99|327.97|324.85|328.11|324.99|327.97|324.85|0
1650887740000|2022-04-25 11:55:40|327.36|324.24|326.9|323.78|327.36|324.24|326.9|323.78|0
1650887750000|2022-04-25 11:55:50|327.03|323.91|327.3|324.18|327.3|324.18|327.03|323.91|0
1650887760000|2022-04-25 11:56:00|327.43|324.31|327.84|324.72|327.84|324.72|327.43|324.31|0
1650887770000|2022-04-25 11:56:10|327.7|324.58|327.7|324.58|327.7|324.58|327.57|324.45|0
1650887780000|2022-04-25 11:56:20|327.77|324.65|327.3|324.18|327.77|324.65|327.3|324.18|0
1650887790000|2022-04-25 11:56:30|327.43|324.31|327.57|324.45|327.57|324.45|327.43|324.31|0
1650887800000|2022-04-25 11:56:40|327.3|324.18|327.03|323.91|327.3|324.18|327.03|323.91|0
1650887810000|2022-04-25 11:56:50|326.89|323.77|326.89|323.77|326.89|323.77|326.89|323.77|0
1650887820000|2022-04-25 11:57:00|327.03|323.91|326.63|323.51|327.16|324.04|326.63|323.51|0
1650887830000|2022-04-25 11:57:10|327.03|323.91|326.76|323.64|327.03|323.91|326.76|323.64|0
1650887840000|2022-04-25 11:57:20|326.89|323.77|326.76|323.64|326.89|323.77|326.63|323.51|0
1650887850000|2022-04-25 11:57:30|326.89|323.77|327.16|324.04|327.16|324.04|326.82|323.7|0
1650887860000|2022-04-25 11:57:40|327.3|324.18|327.16|324.04|327.3|324.18|327.09|323.97|0
1650887870000|2022-04-25 11:57:50|327.3|324.18|327.09|323.97|327.3|324.18|327.09|323.97|0
1650887880000|2022-04-25 11:58:00|327.16|324.04|326.62|323.5|327.16|324.04|326.62|323.5|0
1650887890000|2022-04-25 11:58:10|326.49|323.37|326.76|323.64|326.76|323.64|326.49|323.37|0
1650887900000|2022-04-25 11:58:20|327.03|323.91|327.16|324.04|327.16|324.04|327.03|323.91|0
1650887910000|2022-04-25 11:58:30|326.89|323.77|327.3|324.18|327.3|324.18|326.89|323.77|0
1650887920000|2022-04-25 11:58:40|327.09|323.97|327.3|324.18|327.3|324.18|327.09|323.97|0
1650887930000|2022-04-25 11:58:50|327.57|324.45|328.38|325.26|328.38|325.26|327.57|324.45|0
1650887940000|2022-04-25 11:59:00|328.24|325.12|328.24|325.12|328.24|325.12|328.24|325.12|0
1650887950000|2022-04-25 11:59:10|328.11|324.99|327.97|324.85|328.11|324.99|327.84|324.72|0
1650887960000|2022-04-25 11:59:20|327.84|324.72|328.04|324.92|328.04|324.92|327.84|324.72|0
1650887970000|2022-04-25 11:59:30|328.11|324.99|328.78|325.66|328.78|325.66|328.11|324.99|0
1650887980000|2022-04-25 11:59:40|328.98|325.86|328.85|325.73|328.98|325.86|328.85|325.73|0
1650887990000|2022-04-25 11:59:50|328.78|325.66|328.38|325.26|328.78|325.66|328.38|325.26|0
1650888000000|2022-04-25 12:00:00|328.65|325.53|328.44|325.32|328.78|325.66|328.44|325.32|0
1650888010000|2022-04-25 12:00:10|328.51|325.39|328.24|325.12|328.51|325.39|328.11|324.99|0
1650888020000|2022-04-25 12:00:20|328.31|325.19|328.11|324.99|328.31|325.19|328.11|324.99|0
1650888030000|2022-04-25 12:00:30|327.7|324.58|327.3|324.18|327.7|324.58|327.3|324.18|0
1650888040000|2022-04-25 12:00:40|327.16|324.04|327.16|324.04|327.16|324.04|327.03|323.91|0
1650888050000|2022-04-25 12:00:50|327.03|323.91|327.03|323.91|327.03|323.91|327.03|323.91|0
1650888060000|2022-04-25 12:01:00|327.3|324.18|326.96|323.84|327.3|324.18|326.89|323.77|0
1650888070000|2022-04-25 12:01:10|326.89|323.77|326.89|323.77|326.89|323.77|326.62|323.5|0
1650888080000|2022-04-25 12:01:20|327.16|324.04|327.16|324.04|327.16|324.04|327.16|324.04|0
1650888090000|2022-04-25 12:01:30|327.03|323.91|327.03|323.91|327.16|324.04|327.03|323.91|0
1650888100000|2022-04-25 12:01:40|326.89|323.77|326.76|323.64|326.89|323.77|326.76|323.64|0
1650888110000|2022-04-25 12:01:50|326.89|323.77|326.76|323.64|326.89|323.77|326.76|323.64|0
1650888120000|2022-04-25 12:02:00|326.89|323.77|326.76|323.64|327.03|323.91|326.76|323.64|0
1650888130000|2022-04-25 12:02:10|326.69|323.57|325.95|322.83|326.69|323.57|325.95|322.83|0
1650888140000|2022-04-25 12:02:20|326.08|322.96|326.35|323.23|326.35|323.23|326.08|322.96|0
1650888150000|2022-04-25 12:02:30|325.95|322.83|325.82|322.7|325.95|322.83|325.75|322.63|0
1650888160000|2022-04-25 12:02:40|325.55|322.43|325.55|322.43|325.55|322.43|325.55|322.43|0
1650888170000|2022-04-25 12:02:50|325.68|322.56|325.82|322.7|325.95|322.83|325.68|322.56|0
1650888180000|2022-04-25 12:03:00|325.95|322.83|325.68|322.56|326.08|322.96|325.68|322.56|0
1650888190000|2022-04-25 12:03:10|325.75|322.63|325.95|322.83|325.95|322.83|325.75|322.63|0
1650888200000|2022-04-25 12:03:20|326.08|322.96|326.22|323.1|326.22|323.1|326.08|322.96|0
1650888210000|2022-04-25 12:03:30|326.49|323.37|326.35|323.23|326.62|323.5|326.35|323.23|0
1650888220000|2022-04-25 12:03:40|326.49|323.37|326.22|323.1|326.49|323.37|326.22|323.1|0
1650888230000|2022-04-25 12:03:50|326.08|322.96|326.08|322.96|326.22|323.1|326.08|322.96|0
1650888240000|2022-04-25 12:04:00|326.35|323.23|325.95|322.83|326.35|323.23|325.95|322.83|0
1650888250000|2022-04-25 12:04:10|326.22|323.1|326.42|323.3|326.42|323.3|326.08|322.96|0
1650888260000|2022-04-25 12:04:20|326.49|323.37|326.89|323.77|326.89|323.77|326.49|323.37|0
1650888270000|2022-04-25 12:04:30|327.03|323.91|327.03|323.91|327.03|323.91|327.03|323.91|0
1650888280000|2022-04-25 12:04:40|326.89|323.77|326.62|323.5|326.89|323.77|326.62|323.5|0
1650888290000|2022-04-25 12:04:50|326.89|323.77|326.76|323.64|326.89|323.77|326.62|323.5|0
1650888300000|2022-04-25 12:05:00|326.49|323.37|326.22|323.1|326.49|323.37|325.95|322.83|0
1650888310000|2022-04-25 12:05:10|326.76|323.64|327.03|323.91|327.16|324.04|326.76|323.64|0
1650888320000|2022-04-25 12:05:20|327.43|324.31|327.43|324.31|327.43|324.31|327.43|324.31|0
1650888330000|2022-04-25 12:05:30|327.29|324.17|327.03|323.91|327.29|324.17|327.03|323.91|0
1650888340000|2022-04-25 12:05:40|327.29|324.17|327.7|324.58|327.7|324.58|327.29|324.17|0
1650888350000|2022-04-25 12:05:50|327.83|324.71|327.83|324.71|327.97|324.85|327.83|324.71|0
1650888360000|2022-04-25 12:06:00|328.1|324.98|327.7|324.58|328.1|324.98|327.7|324.58|0
1650888370000|2022-04-25 12:06:10|327.43|324.31|327.56|324.44|327.7|324.58|327.43|324.31|0
1650888380000|2022-04-25 12:06:20|327.43|324.31|327.29|324.17|327.56|324.44|327.29|324.17|0
1650888390000|2022-04-25 12:06:30|327.16|324.04|326.95|323.83|327.16|324.04|326.89|323.77|0
1650888400000|2022-04-25 12:06:40|326.89|323.77|326.89|323.77|326.89|323.77|326.89|323.77|0
1650888410000|2022-04-25 12:06:50|327.02|323.9|327.56|324.44|327.56|324.44|327.02|323.9|0
1650888420000|2022-04-25 12:07:00|327.49|324.37|327.56|324.44|327.7|324.58|327.49|324.37|0
1650888430000|2022-04-25 12:07:10|327.43|324.31|327.56|324.44|327.56|324.44|327.43|324.31|0
1650888440000|2022-04-25 12:07:20|327.43|324.31|327.43|324.31|327.56|324.44|327.43|324.31|0
1650888450000|2022-04-25 12:07:30|327.56|324.44|327.16|324.04|327.56|324.44|327.16|324.04|0
1650888460000|2022-04-25 12:07:40|327.43|324.31|327.29|324.17|327.43|324.31|327.16|324.04|0
1650888470000|2022-04-25 12:07:50|327.43|324.31|327.83|324.71|327.83|324.71|327.43|324.31|0
1650888480000|2022-04-25 12:08:00|328.37|325.25|328.64|325.52|328.64|325.52|328.3|325.18|0
1650888490000|2022-04-25 12:08:10|328.71|325.59|328.91|325.79|328.91|325.79|328.71|325.59|0
1650888500000|2022-04-25 12:08:20|329.25|326.13|329.25|326.13|329.32|326.2|329.25|326.13|0
1650888510000|2022-04-25 12:08:30|329.45|326.33|329.18|326.06|329.45|326.33|329.18|326.06|0
1650888520000|2022-04-25 12:08:40|329.32|326.2|329.18|326.06|329.32|326.2|329.18|326.06|0
1650888530000|2022-04-25 12:08:50|328.64|325.52|329.05|325.93|329.05|325.93|328.64|325.52|0
1650888540000|2022-04-25 12:09:00|329.18|326.06|328.78|325.66|329.18|326.06|328.78|325.66|0
1650888550000|2022-04-25 12:09:10|328.37|325.25|328.64|325.52|328.64|325.52|328.37|325.25|0
1650888560000|2022-04-25 12:09:20|328.51|325.39|328.51|325.39|328.51|325.39|328.51|325.39|0
1650888570000|2022-04-25 12:09:30|328.1|324.98|328.51|325.39|328.51|325.39|328.1|324.98|0
1650888580000|2022-04-25 12:09:40|328.37|325.25|328.44|325.32|328.51|325.39|328.37|325.25|0
1650888590000|2022-04-25 12:09:50|327.97|324.85|327.43|324.31|327.97|324.85|327.43|324.31|0
1650888600000|2022-04-25 12:10:00|327.56|324.44|327.56|324.44|327.97|324.85|327.56|324.44|0
1650888610000|2022-04-25 12:10:10|327.63|324.51|327.83|324.71|327.83|324.71|327.63|324.51|0
1650888620000|2022-04-25 12:10:20|328.1|324.98|327.97|324.85|328.1|324.98|327.97|324.85|0
1650888630000|2022-04-25 12:10:30|328.24|325.12|328.51|325.39|328.51|325.39|328.24|325.12|0
1650888640000|2022-04-25 12:10:40|328.37|325.25|328.37|325.25|328.51|325.39|328.37|325.25|0
1650888650000|2022-04-25 12:10:50|328.64|325.52|328.78|325.66|328.78|325.66|328.51|325.39|0
1650888660000|2022-04-25 12:11:00|329.11|325.99|329.32|326.2|329.59|326.47|329.11|325.99|0
1650888670000|2022-04-25 12:11:10|329.05|325.93|328.84|325.72|329.05|325.93|328.64|325.52|0
1650888680000|2022-04-25 12:11:20|328.91|325.79|328.71|325.59|328.91|325.79|328.71|325.59|0
1650888690000|2022-04-25 12:11:30|328.37|325.25|327.43|324.31|328.37|325.25|327.43|324.31|0
1650888700000|2022-04-25 12:11:40|327.29|324.17|327.56|324.44|327.56|324.44|327.29|324.17|0
1650888710000|2022-04-25 12:11:50|327.83|324.71|327.83|324.71|327.83|324.71|327.83|324.71|0
1650888720000|2022-04-25 12:12:00|327.97|324.85|328.03|324.91|328.03|324.91|327.97|324.85|0
1650888730000|2022-04-25 12:12:10|328.24|325.12|328.37|325.25|328.51|325.39|328.24|325.12|0
1650888740000|2022-04-25 12:12:20|328.51|325.39|327.9|324.78|328.51|325.39|327.9|324.78|0
1650888750000|2022-04-25 12:12:30|327.83|324.71|327.29|324.17|327.83|324.71|327.29|324.17|0
1650888760000|2022-04-25 12:12:40|327.43|324.31|327.22|324.1|327.49|324.37|327.22|324.1|0
1650888770000|2022-04-25 12:12:50|327.29|324.17|327.16|324.04|327.29|324.17|327.16|324.04|0
1650888780000|2022-04-25 12:13:00|327.29|324.17|327.16|324.04|327.29|324.17|327.16|324.04|0
1650888790000|2022-04-25 12:13:10|327.29|324.17|327.43|324.31|327.43|324.31|327.22|324.1|0
1650888800000|2022-04-25 12:13:20|327.16|324.04|326.89|323.77|327.29|324.17|326.89|323.77|0
1650888810000|2022-04-25 12:13:30|326.82|323.7|326.75|323.63|326.82|323.7|326.75|323.63|0
1650888820000|2022-04-25 12:13:40|326.62|323.5|326.62|323.5|326.75|323.63|326.62|323.5|0
1650888830000|2022-04-25 12:13:50|326.48|323.36|326.35|323.23|326.48|323.36|326.21|323.09|0
1650888840000|2022-04-25 12:14:00|326.48|323.36|326.48|323.36|326.62|323.5|326.35|323.23|0
1650888850000|2022-04-25 12:14:10|326.68|323.56|327.16|324.04|327.16|324.04|326.68|323.56|0
1650888860000|2022-04-25 12:14:20|327.29|324.17|326.48|323.36|327.29|324.17|326.48|323.36|0
1650888870000|2022-04-25 12:14:30|326.35|323.23|326.21|323.09|326.35|323.23|326.21|323.09|0
1650888880000|2022-04-25 12:14:40|326.08|322.96|326.28|323.16|326.35|323.23|326.08|322.96|0
1650888890000|2022-04-25 12:14:50|326.35|323.23|326.35|323.23|326.35|323.23|326.35|323.23|0
1650888900000|2022-04-25 12:15:00|326.48|323.36|326.62|323.5|326.62|323.5|326.21|323.09|0
1650888910000|2022-04-25 12:15:10|326.89|323.77|326.82|323.7|326.89|323.77|326.62|323.5|0
1650888920000|2022-04-25 12:15:20|326.89|323.77|326.28|323.16|326.89|323.77|326.28|323.16|0
1650888930000|2022-04-25 12:15:30|326.21|323.09|326.35|323.23|326.35|323.23|326.21|323.09|0
1650888940000|2022-04-25 12:15:40|326.28|323.16|326.62|323.5|326.62|323.5|326.28|323.16|0
1650888950000|2022-04-25 12:15:50|326.75|323.63|326.55|323.43|326.75|323.63|326.55|323.43|0
1650888960000|2022-04-25 12:16:00|326.48|323.36|326.68|323.56|326.75|323.63|326.48|323.36|0
1650888970000|2022-04-25 12:16:10|326.62|323.5|326.89|323.77|327.08|323.96|326.62|323.5|0
1650888980000|2022-04-25 12:16:20|326.95|323.83|326.75|323.63|326.95|323.83|326.75|323.63|0
1650888990000|2022-04-25 12:16:30|326.89|323.77|326.62|323.5|326.89|323.77|326.28|323.16|0
1650889000000|2022-04-25 12:16:40|326.75|323.63|326.62|323.5|326.75|323.63|326.62|323.5|0
1650889010000|2022-04-25 12:16:50|326.48|323.36|326.48|323.36|326.55|323.43|326.48|323.36|0
1650889020000|2022-04-25 12:17:00|326.08|322.96|325.87|322.75|326.08|322.96|325.87|322.75|0
1650889030000|2022-04-25 12:17:10|325.94|322.82|326.21|323.09|326.21|323.09|325.94|322.82|0
1650889040000|2022-04-25 12:17:20|326.08|322.96|325.67|322.55|326.08|322.96|325.67|322.55|0
1650889050000|2022-04-25 12:17:30|325.41|322.29|326.21|323.09|326.21|323.09|325.41|322.29|0
1650889060000|2022-04-25 12:17:40|326.48|323.36|326.35|323.23|326.48|323.36|326.35|323.23|0
1650889070000|2022-04-25 12:17:50|326.48|323.36|326.48|323.36|326.48|323.36|326.35|323.23|0
1650889080000|2022-04-25 12:18:00|326.21|323.09|327.02|323.9|327.02|323.9|326.21|323.09|0
1650889090000|2022-04-25 12:18:10|326.88|323.76|327.15|324.03|327.15|324.03|326.75|323.63|0
1650889100000|2022-04-25 12:18:20|327.02|323.9|327.22|324.1|327.29|324.17|327.02|323.9|0
1650889110000|2022-04-25 12:18:30|327.29|324.17|327.42|324.3|327.69|324.57|327.29|324.17|0
1650889120000|2022-04-25 12:18:40|327.56|324.44|328.23|325.11|328.23|325.11|327.56|324.44|0
1650889130000|2022-04-25 12:18:50|328.1|324.98|328.1|324.98|328.16|325.04|328.1|324.98|0
1650889140000|2022-04-25 12:19:00|328.37|325.25|328.37|325.25|328.64|325.52|328.37|325.25|0
1650889150000|2022-04-25 12:19:10|328.64|325.52|328.64|325.52|328.64|325.52|328.5|325.38|0
1650889160000|2022-04-25 12:19:20|328.91|325.79|328.91|325.79|328.91|325.79|328.91|325.79|0
1650889170000|2022-04-25 12:19:30|328.7|325.58|328.91|325.79|328.91|325.79|328.64|325.52|0
1650889180000|2022-04-25 12:19:40|328.97|325.85|329.45|326.33|329.45|326.33|328.97|325.85|0
1650889190000|2022-04-25 12:19:50|329.31|326.19|329.04|325.92|329.45|326.33|329.04|325.92|0
1650889200000|2022-04-25 12:20:00|329.18|326.06|328.64|325.52|329.18|326.06|328.64|325.52|0
1650889210000|2022-04-25 12:20:10|328.91|325.79|329.31|326.19|329.31|326.19|328.91|325.79|0
1650889220000|2022-04-25 12:20:20|329.72|326.6|330.26|327.14|330.26|327.14|329.72|326.6|0
1650889230000|2022-04-25 12:20:30|330.4|327.28|330.12|327|330.4|327.28|329.99|326.87|0
1650889240000|2022-04-25 12:20:40|329.72|326.6|328.91|325.79|329.72|326.6|328.91|325.79|0
1650889250000|2022-04-25 12:20:50|329.18|326.06|329.18|326.06|329.18|326.06|329.04|325.92|0
1650889260000|2022-04-25 12:21:00|329.45|326.33|329.78|326.66|329.99|326.87|329.45|326.33|0
1650889270000|2022-04-25 12:21:10|329.85|326.73|330.12|327|330.12|327|329.85|326.73|0
1650889280000|2022-04-25 12:21:20|330.26|327.14|330.26|327.14|330.26|327.14|330.19|327.07|0
1650889290000|2022-04-25 12:21:30|330.4|327.28|330.39|327.27|330.4|327.28|330.32|327.2|0
1650889300000|2022-04-25 12:21:40|330.26|327.14|330.39|327.27|330.67|327.55|330.26|327.14|0
1650889310000|2022-04-25 12:21:50|329.85|326.73|329.85|326.73|329.99|326.87|329.85|326.73|0
1650889320000|2022-04-25 12:22:00|329.45|326.33|328.91|325.79|329.45|326.33|328.77|325.65|0
1650889330000|2022-04-25 12:22:10|328.57|325.45|329.04|325.92|329.04|325.92|328.57|325.45|0
1650889340000|2022-04-25 12:22:20|328.91|325.79|329.18|326.06|329.18|326.06|328.91|325.79|0
1650889350000|2022-04-25 12:22:30|329.04|325.92|328.64|325.52|329.04|325.92|328.64|325.52|0
1650889360000|2022-04-25 12:22:40|328.5|325.38|328.77|325.65|328.77|325.65|328.5|325.38|0
1650889370000|2022-04-25 12:22:50|328.64|325.52|328.77|325.65|328.91|325.79|328.64|325.52|0
1650889380000|2022-04-25 12:23:00|329.04|325.92|328.77|325.65|329.04|325.92|328.77|325.65|0
1650889390000|2022-04-25 12:23:10|328.84|325.72|328.91|325.79|328.91|325.79|328.84|325.72|0
1650889400000|2022-04-25 12:23:20|328.97|325.85|328.77|325.65|329.04|325.92|328.77|325.65|0
1650889410000|2022-04-25 12:23:30|328.84|325.72|328.91|325.79|329.04|325.92|328.84|325.72|0
1650889420000|2022-04-25 12:23:40|329.11|325.99|329.45|326.33|329.45|326.33|329.11|325.99|0
1650889430000|2022-04-25 12:23:50|329.31|326.19|329.85|326.73|329.85|326.73|329.31|326.19|0
1650889440000|2022-04-25 12:24:00|329.99|326.87|330.19|327.07|330.26|327.14|329.99|326.87|0
1650889450000|2022-04-25 12:24:10|330.26|327.14|330.39|327.27|330.53|327.41|330.26|327.14|0
1650889460000|2022-04-25 12:24:20|330.53|327.41|330.53|327.41|330.66|327.54|330.53|327.41|0
1650889470000|2022-04-25 12:24:30|330.39|327.27|330.66|327.54|330.66|327.54|330.39|327.27|0
1650889480000|2022-04-25 12:24:40|330.8|327.68|331.07|327.95|331.07|327.95|330.8|327.68|0
1650889490000|2022-04-25 12:24:50|330.94|327.82|330.94|327.82|330.94|327.82|330.94|327.82|0
1650889500000|2022-04-25 12:25:00|331.07|327.95|331.21|328.09|331.21|328.09|331.07|327.95|0
1650889510000|2022-04-25 12:25:10|330.8|327.68|330.39|327.27|330.8|327.68|330.39|327.27|0
1650889520000|2022-04-25 12:25:20|330.53|327.41|330.39|327.27|330.53|327.41|330.39|327.27|0
1650889530000|2022-04-25 12:25:30|330.26|327.14|330.53|327.41|330.53|327.41|330.26|327.14|0
1650889540000|2022-04-25 12:25:40|330.46|327.34|330.53|327.41|330.53|327.41|330.39|327.27|0
1650889550000|2022-04-25 12:25:50|330.39|327.27|330.8|327.68|330.8|327.68|330.39|327.27|0
1650889560000|2022-04-25 12:26:00|330.94|327.82|331.07|327.95|331.07|327.95|330.93|327.81|0
1650889570000|2022-04-25 12:26:10|331.21|328.09|331.34|328.22|331.48|328.36|331.21|328.09|0
1650889580000|2022-04-25 12:26:20|331.48|328.36|331.34|328.22|331.48|328.36|331.34|328.22|0
1650889590000|2022-04-25 12:26:30|331.61|328.49|331.07|327.95|331.61|328.49|331.07|327.95|0
1650889600000|2022-04-25 12:26:40|330.93|327.81|331.07|327.95|331.07|327.95|330.93|327.81|0
1650889610000|2022-04-25 12:26:50|331.21|328.09|331.07|327.95|331.21|328.09|330.93|327.81|0
1650889620000|2022-04-25 12:27:00|331.21|328.09|331.61|328.49|331.75|328.63|331.21|328.09|0
1650889630000|2022-04-25 12:27:10|331.34|328.22|331.34|328.22|331.48|328.36|331.34|328.22|0
1650889640000|2022-04-25 12:27:20|331.21|328.09|330.93|327.81|331.21|328.09|330.93|327.81|0
1650889650000|2022-04-25 12:27:30|331.07|327.95|330.86|327.74|331.07|327.95|330.8|327.68|0
1650889660000|2022-04-25 12:27:40|330.8|327.68|330.86|327.74|330.86|327.74|330.8|327.68|0
1650889670000|2022-04-25 12:27:50|330.93|327.81|329.44|326.32|330.93|327.81|329.44|326.32|0
1650889680000|2022-04-25 12:28:00|329.17|326.05|329.44|326.32|329.44|326.32|329.17|326.05|0
1650889690000|2022-04-25 12:28:10|329.31|326.19|329.99|326.87|329.99|326.87|329.1|325.98|0
1650889700000|2022-04-25 12:28:20|330.12|327|330.12|327|330.12|327|329.99|326.87|0
1650889710000|2022-04-25 12:28:30|329.85|326.73|329.71|326.59|329.85|326.73|329.71|326.59|0
1650889720000|2022-04-25 12:28:40|329.58|326.46|329.85|326.73|329.85|326.73|329.58|326.46|0
1650889730000|2022-04-25 12:28:50|329.71|326.59|329.71|326.59|329.71|326.59|329.58|326.46|0
1650889740000|2022-04-25 12:29:00|329.58|326.46|329.71|326.59|329.71|326.59|329.58|326.46|0
1650889750000|2022-04-25 12:29:10|329.85|326.73|330.12|327|330.12|327|329.85|326.73|0
1650889760000|2022-04-25 12:29:20|330.26|327.14|330.53|327.41|330.53|327.41|330.26|327.14|0
1650889770000|2022-04-25 12:29:30|330.46|327.34|330.26|327.14|330.53|327.41|330.26|327.14|0
1650889780000|2022-04-25 12:29:40|330.39|327.27|330.8|327.68|330.8|327.68|330.39|327.27|0
1650889790000|2022-04-25 12:29:50|330.93|327.81|330.73|327.61|330.93|327.81|330.73|327.61|0
1650889800000|2022-04-25 12:30:00|331.2|328.08|332.08|328.96|332.08|328.96|331.2|328.08|0
1650889810000|2022-04-25 12:30:10|332.29|329.17|331.75|328.63|332.29|329.17|331.61|328.49|0
1650889820000|2022-04-25 12:30:20|331.61|328.49|332.29|329.17|332.56|329.44|331.61|328.49|0
1650889830000|2022-04-25 12:30:30|332.43|329.31|332.29|329.17|332.43|329.31|332.15|329.03|0
1650889840000|2022-04-25 12:30:40|331.75|328.63|331.88|328.76|331.88|328.76|331.75|328.63|0
1650889860000|2022-04-25 12:31:00|331.75|328.63|331.34|328.22|331.75|328.63|331.34|328.22|0
1650889870000|2022-04-25 12:31:10|331.4|328.28|330.93|327.81|331.4|328.28|330.8|327.68|0
1650889880000|2022-04-25 12:31:20|331.48|328.36|331.2|328.08|331.48|328.36|331.07|327.95|0
1650889890000|2022-04-25 12:31:30|330.8|327.68|330.39|327.27|330.8|327.68|330.39|327.27|0
1650889900000|2022-04-25 12:31:40|330.8|327.68|330.66|327.54|330.8|327.68|330.66|327.54|0
1650889910000|2022-04-25 12:31:50|330.53|327.41|330.39|327.27|330.53|327.41|330.25|327.13|0
1650889920000|2022-04-25 12:32:00|330.59|327.47|329.98|326.86|330.59|327.47|329.98|326.86|0
1650889930000|2022-04-25 12:32:10|330.25|327.13|329.98|326.86|330.25|327.13|329.98|326.86|0
1650889940000|2022-04-25 12:32:20|329.85|326.73|329.58|326.46|329.85|326.73|329.58|326.46|0
1650889950000|2022-04-25 12:32:30|329.44|326.32|329.44|326.32|329.44|326.32|329.31|326.19|0
1650889960000|2022-04-25 12:32:40|329.17|326.05|329.31|326.19|329.31|326.19|329.17|326.05|0
1650889970000|2022-04-25 12:32:50|329.17|326.05|328.77|325.65|329.17|326.05|328.77|325.65|0
1650889980000|2022-04-25 12:33:00|328.63|325.51|328.77|325.65|328.77|325.65|328.63|325.51|0
1650889990000|2022-04-25 12:33:10|328.9|325.78|328.97|325.85|329.04|325.92|328.9|325.78|0
1650890000000|2022-04-25 12:33:20|329.71|326.59|329.71|326.59|329.71|326.59|329.58|326.46|0
1650890010000|2022-04-25 12:33:30|329.58|326.46|329.31|326.19|329.58|326.46|329.31|326.19|0
1650890020000|2022-04-25 12:33:40|329.44|326.32|328.9|325.78|329.44|326.32|328.9|325.78|0
1650890030000|2022-04-25 12:33:50|328.77|325.65|328.7|325.58|329.04|325.92|328.63|325.51|0
1650890040000|2022-04-25 12:34:00|329.17|326.05|329.71|326.59|329.71|326.59|329.17|326.05|0
1650890050000|2022-04-25 12:34:10|329.85|326.73|329.44|326.32|329.85|326.73|329.44|326.32|0
1650890060000|2022-04-25 12:34:20|329.04|325.92|328.36|325.24|329.04|325.92|328.36|325.24|0
1650890070000|2022-04-25 12:34:30|328.5|325.38|328.63|325.51|328.63|325.51|328.5|325.38|0
1650890080000|2022-04-25 12:34:40|328.49|325.37|328.36|325.24|328.63|325.51|328.36|325.24|0
1650890090000|2022-04-25 12:34:50|328.49|325.37|328.49|325.37|328.63|325.51|328.49|325.37|0
1650890100000|2022-04-25 12:35:00|328.36|325.24|328.63|325.51|328.63|325.51|328.36|325.24|0
1650890110000|2022-04-25 12:35:10|328.69|325.57|328.76|325.64|328.83|325.71|328.69|325.57|0
1650890120000|2022-04-25 12:35:20|328.9|325.78|329.04|325.92|329.17|326.05|328.69|325.57|0
1650890130000|2022-04-25 12:35:30|329.17|326.05|329.03|325.91|329.17|326.05|329.03|325.91|0
1650890140000|2022-04-25 12:35:40|328.76|325.64|328.49|325.37|328.76|325.64|328.49|325.37|0
1650890150000|2022-04-25 12:35:50|328.36|325.24|328.76|325.64|328.76|325.64|328.36|325.24|0
1650890160000|2022-04-25 12:36:00|328.63|325.51|329.44|326.32|329.44|326.32|328.63|325.51|0
1650890170000|2022-04-25 12:36:10|329.58|326.46|329.71|326.59|329.71|326.59|329.03|325.91|0
1650890180000|2022-04-25 12:36:20|329.85|326.73|329.3|326.18|329.85|326.73|329.3|326.18|0
1650890190000|2022-04-25 12:36:30|329.17|326.05|329.3|326.18|329.3|326.18|329.17|326.05|0
1650890200000|2022-04-25 12:36:40|328.96|325.84|329.03|325.91|329.03|325.91|328.9|325.78|0
1650890210000|2022-04-25 12:36:50|328.76|325.64|328.63|325.51|328.76|325.64|328.49|325.37|0
1650890220000|2022-04-25 12:37:00|328.49|325.37|328.42|325.3|328.49|325.37|328.22|325.1|0
1650890230000|2022-04-25 12:37:10|328.63|325.51|328.49|325.37|328.63|325.51|328.36|325.24|0
1650890240000|2022-04-25 12:37:20|328.76|325.64|329.3|326.18|329.3|326.18|328.69|325.57|0
1650890250000|2022-04-25 12:37:30|329.17|326.05|328.49|325.37|329.17|326.05|328.49|325.37|0
1650890260000|2022-04-25 12:37:40|329.03|325.91|329.44|326.32|329.44|326.32|329.03|325.91|0
1650890270000|2022-04-25 12:37:50|329.3|326.18|329.57|326.45|329.85|326.73|329.3|326.18|0
1650890280000|2022-04-25 12:38:00|329.71|326.59|329.44|326.32|329.71|326.59|329.44|326.32|0
1650890290000|2022-04-25 12:38:10|329.37|326.25|329.3|326.18|329.37|326.25|329.3|326.18|0
1650890300000|2022-04-25 12:38:20|329.44|326.32|329.44|326.32|329.57|326.45|329.44|326.32|0
1650890310000|2022-04-25 12:38:30|329.57|326.45|329.57|326.45|329.57|326.45|329.57|326.45|0
1650890320000|2022-04-25 12:38:40|329.44|326.32|329.3|326.18|329.44|326.32|329.17|326.05|0
1650890330000|2022-04-25 12:38:50|329.23|326.11|329.17|326.05|329.23|326.11|329.17|326.05|0
1650890340000|2022-04-25 12:39:00|329.03|325.91|329.3|326.18|329.3|326.18|329.03|325.91|0
1650890350000|2022-04-25 12:39:10|329.44|326.32|329.44|326.32|329.44|326.32|329.37|326.25|0
1650890360000|2022-04-25 12:39:20|329.57|326.45|329.44|326.32|329.57|326.45|329.44|326.32|0
1650890370000|2022-04-25 12:39:30|329.3|326.18|329.44|326.32|329.44|326.32|329.03|325.91|0
1650890380000|2022-04-25 12:39:40|329.57|326.45|329.57|326.45|329.57|326.45|329.57|326.45|0
1650890390000|2022-04-25 12:39:50|329.44|326.32|329.5|326.38|329.5|326.38|329.44|326.32|0
1650890400000|2022-04-25 12:40:00|329.57|326.45|329.57|326.45|329.57|326.45|329.57|326.45|0
1650890410000|2022-04-25 12:40:10|329.71|326.59|329.98|326.86|329.98|326.86|329.71|326.59|0
1650890420000|2022-04-25 12:40:20|329.84|326.72|329.71|326.59|329.84|326.72|329.64|326.52|0
1650890430000|2022-04-25 12:40:30|329.57|326.45|330.39|327.27|330.39|327.27|329.57|326.45|0
1650890440000|2022-04-25 12:40:40|330.66|327.54|330.79|327.67|330.86|327.74|330.66|327.54|0
1650890450000|2022-04-25 12:40:50|330.86|327.74|330.66|327.54|330.86|327.74|330.66|327.54|0
1650890460000|2022-04-25 12:41:00|330.39|327.27|330.39|327.27|330.39|327.27|330.25|327.13|0
1650890470000|2022-04-25 12:41:10|330.66|327.54|330.59|327.47|330.66|327.54|330.59|327.47|0
1650890480000|2022-04-25 12:41:20|330.66|327.54|330.79|327.67|330.79|327.67|330.66|327.54|0
1650890490000|2022-04-25 12:41:30|330.93|327.81|330.66|327.54|330.93|327.81|330.66|327.54|0
1650890500000|2022-04-25 12:41:40|330.52|327.4|330.93|327.81|330.93|327.81|330.52|327.4|0
1650890510000|2022-04-25 12:41:50|330.86|327.74|331.88|328.76|331.88|328.76|330.86|327.74|0
1650890520000|2022-04-25 12:42:00|332.42|329.3|332.42|329.3|332.42|329.3|332.28|329.16|0
1650890530000|2022-04-25 12:42:10|332.15|329.03|332.28|329.16|332.28|329.16|332.15|329.03|0
1650890540000|2022-04-25 12:42:20|332.01|328.89|331.74|328.62|332.01|328.89|331.74|328.62|0
1650890550000|2022-04-25 12:42:30|331.94|328.82|332.28|329.16|332.28|329.16|331.94|328.82|0
1650890560000|2022-04-25 12:42:40|332.01|328.89|332.28|329.16|332.28|329.16|332.01|328.89|0
1650890570000|2022-04-25 12:42:50|332.69|329.57|332.69|329.57|332.96|329.84|332.69|329.57|0
1650890580000|2022-04-25 12:43:00|332.42|329.3|332.42|329.3|332.42|329.3|332.28|329.16|0
1650890590000|2022-04-25 12:43:10|332.28|329.16|332.69|329.57|332.69|329.57|332.28|329.16|0
1650890600000|2022-04-25 12:43:20|332.83|329.71|333.1|329.98|333.24|330.12|332.83|329.71|0
1650890610000|2022-04-25 12:43:30|333.24|330.12|333.1|329.98|333.24|330.12|332.96|329.84|0
1650890620000|2022-04-25 12:43:40|332.96|329.84|332.56|329.44|333.24|330.12|332.56|329.44|0
1650890630000|2022-04-25 12:43:50|332.28|329.16|332.96|329.84|332.96|329.84|332.28|329.16|0
1650890640000|2022-04-25 12:44:00|333.24|330.12|332.83|329.71|333.24|330.12|332.83|329.71|0
1650890650000|2022-04-25 12:44:10|333.24|330.12|333.37|330.25|333.37|330.25|333.03|329.91|0
1650890660000|2022-04-25 12:44:20|333.3|330.18|333.37|330.25|333.37|330.25|333.3|330.18|0
1650890670000|2022-04-25 12:44:30|332.83|329.71|332.76|329.64|332.83|329.71|332.69|329.57|0
1650890680000|2022-04-25 12:44:40|332.83|329.71|332.89|329.77|332.96|329.84|332.83|329.71|0
1650890690000|2022-04-25 12:44:50|332.96|329.84|332.96|329.84|332.96|329.84|332.96|329.84|0
1650890700000|2022-04-25 12:45:00|332.83|329.71|332.96|329.84|333.3|330.18|332.83|329.71|0
1650890710000|2022-04-25 12:45:10|332.83|329.71|332.69|329.57|332.83|329.71|332.69|329.57|0
1650890720000|2022-04-25 12:45:20|332.83|329.71|332.96|329.84|332.96|329.84|332.76|329.64|0
1650890730000|2022-04-25 12:45:30|332.83|329.71|333.37|330.25|333.37|330.25|332.83|329.71|0
1650890740000|2022-04-25 12:45:40|333.24|330.12|332.83|329.71|333.24|330.12|332.83|329.71|0
1650890750000|2022-04-25 12:45:50|332.42|329.3|333.1|329.98|333.1|329.98|332.42|329.3|0
1650890760000|2022-04-25 12:46:00|333.24|330.12|333.1|329.98|333.24|330.12|333.1|329.98|0
1650890770000|2022-04-25 12:46:10|332.96|329.84|333.1|329.98|333.1|329.98|332.96|329.84|0
1650890780000|2022-04-25 12:46:20|332.83|329.71|333.64|330.52|333.64|330.52|332.83|329.71|0
1650890790000|2022-04-25 12:46:30|333.23|330.11|333.23|330.11|333.37|330.25|333.23|330.11|0
1650890800000|2022-04-25 12:46:40|333.1|329.98|333.37|330.25|333.37|330.25|333.1|329.98|0
1650890810000|2022-04-25 12:46:50|333.51|330.39|333.23|330.11|333.78|330.66|333.23|330.11|0
1650890820000|2022-04-25 12:47:00|332.83|329.71|332.42|329.3|332.83|329.71|332.42|329.3|0
1650890830000|2022-04-25 12:47:10|332.55|329.43|332.55|329.43|332.55|329.43|332.55|329.43|0
1650890840000|2022-04-25 12:47:20|332.42|329.3|332.28|329.16|332.42|329.3|332.28|329.16|0
1650890850000|2022-04-25 12:47:30|332.42|329.3|332.42|329.3|332.55|329.43|332.42|329.3|0
1650890860000|2022-04-25 12:47:40|332.83|329.71|333.37|330.25|333.37|330.25|332.83|329.71|0
1650890870000|2022-04-25 12:47:50|333.23|330.11|333.64|330.52|333.64|330.52|333.23|330.11|0
1650890880000|2022-04-25 12:48:00|333.78|330.66|333.78|330.66|333.78|330.66|333.78|330.66|0
1650890890000|2022-04-25 12:48:10|334.05|330.93|334.19|331.07|334.32|331.2|334.05|330.93|0
1650890900000|2022-04-25 12:48:20|334.32|331.2|334.6|331.48|334.6|331.48|334.32|331.2|0
1650890910000|2022-04-25 12:48:30|334.46|331.34|334.73|331.61|334.73|331.61|334.46|331.34|0
1650890920000|2022-04-25 12:48:40|334.87|331.75|334.87|331.75|334.87|331.75|334.87|331.75|0
1650890930000|2022-04-25 12:48:50|334.8|331.68|334.87|331.75|334.93|331.81|334.8|331.68|0
1650890940000|2022-04-25 12:49:00|334.73|331.61|334.87|331.75|335.01|331.89|334.73|331.61|0
1650890950000|2022-04-25 12:49:10|335.01|331.89|335.14|332.02|335.14|332.02|335.01|331.89|0
1650890960000|2022-04-25 12:49:20|335.28|332.16|335.28|332.16|335.42|332.3|335.14|332.02|0
1650890970000|2022-04-25 12:49:30|335.01|331.89|335.01|331.89|335.14|332.02|334.87|331.75|0
1650890980000|2022-04-25 12:49:40|334.87|331.75|334.73|331.61|334.87|331.75|334.73|331.61|0
1650890990000|2022-04-25 12:49:50|335.41|332.29|335.28|332.16|335.55|332.43|335.28|332.16|0
1650891000000|2022-04-25 12:50:00|335.69|332.57|335.14|332.02|335.69|332.57|335.14|332.02|0
1650891010000|2022-04-25 12:50:10|335.07|331.95|335.28|332.16|335.41|332.29|335.07|331.95|0
1650891020000|2022-04-25 12:50:20|335.01|331.89|335.14|332.02|335.28|332.16|335|331.88|0
1650891030000|2022-04-25 12:50:30|335.21|332.09|335.14|332.02|335.21|332.09|335.14|332.02|0
1650891040000|2022-04-25 12:50:40|335.28|332.16|335.28|332.16|335.28|332.16|335.21|332.09|0
1650891050000|2022-04-25 12:50:50|335.55|332.43|335.41|332.29|335.55|332.43|335.41|332.29|0
1650891060000|2022-04-25 12:51:00|335.21|332.09|335|331.88|335.21|332.09|335|331.88|0
1650891070000|2022-04-25 12:51:10|335.14|332.02|335.41|332.29|335.41|332.29|335.14|332.02|0
1650891080000|2022-04-25 12:51:20|335.28|332.16|335.14|332.02|335.41|332.29|335.14|332.02|0
1650891090000|2022-04-25 12:51:30|335.34|332.22|334.87|331.75|335.41|332.29|334.87|331.75|0
1650891100000|2022-04-25 12:51:40|334.73|331.61|334.87|331.75|334.87|331.75|334.46|331.34|0
1650891110000|2022-04-25 12:51:50|334.73|331.61|334.32|331.2|334.87|331.75|334.32|331.2|0
1650891120000|2022-04-25 12:52:00|334.46|331.34|334.73|331.61|334.87|331.75|334.46|331.34|0
1650891130000|2022-04-25 12:52:10|335|331.88|334.87|331.75|335.14|332.02|334.87|331.75|0
1650891140000|2022-04-25 12:52:20|334.73|331.61|334.87|331.75|335|331.88|334.73|331.61|0
1650891150000|2022-04-25 12:52:30|335|331.88|334.73|331.61|335|331.88|334.73|331.61|0
1650891160000|2022-04-25 12:52:40|334.87|331.75|335.14|332.02|335.14|332.02|334.87|331.75|0
1650891170000|2022-04-25 12:52:50|335|331.88|335.14|332.02|335.14|332.02|335|331.88|0
1650891180000|2022-04-25 12:53:00|335|331.88|334.87|331.75|335|331.88|334.87|331.75|0
1650891190000|2022-04-25 12:53:10|334.46|331.34|334.59|331.47|334.59|331.47|334.46|331.34|0
1650891200000|2022-04-25 12:53:20|334.66|331.54|334.46|331.34|334.66|331.54|334.46|331.34|0
1650891210000|2022-04-25 12:53:30|334.59|331.47|334.59|331.47|334.73|331.61|334.59|331.47|0
1650891220000|2022-04-25 12:53:40|334.46|331.34|334.46|331.34|334.46|331.34|334.46|331.34|0
1650891230000|2022-04-25 12:53:50|334.32|331.2|334.32|331.2|334.32|331.2|334.32|331.2|0
1650891240000|2022-04-25 12:54:00|334.46|331.34|334.46|331.34|334.46|331.34|334.32|331.2|0
1650891250000|2022-04-25 12:54:10|334.32|331.2|334.18|331.06|334.32|331.2|334.18|331.06|0
1650891260000|2022-04-25 12:54:20|334.32|331.2|334.59|331.47|334.59|331.47|334.32|331.2|0
1650891270000|2022-04-25 12:54:30|334.46|331.34|334.59|331.47|334.59|331.47|334.46|331.34|0
1650891280000|2022-04-25 12:54:40|334.73|331.61|334.59|331.47|334.73|331.61|334.59|331.47|0
1650891290000|2022-04-25 12:54:50|334.46|331.34|334.32|331.2|334.46|331.34|334.32|331.2|0
1650891300000|2022-04-25 12:55:00|334.46|331.34|335.28|332.16|335.28|332.16|334.46|331.34|0
1650891310000|2022-04-25 12:55:10|335.41|332.29|335.55|332.43|335.55|332.43|335.41|332.29|0
1650891320000|2022-04-25 12:55:20|335.69|332.57|335.28|332.16|335.69|332.57|334.87|331.75|0
1650891330000|2022-04-25 12:55:30|335.14|332.02|335.69|332.57|335.69|332.57|335.14|332.02|0
1650891340000|2022-04-25 12:55:40|335.96|332.84|335.96|332.84|336.1|332.98|335.96|332.84|0
1650891350000|2022-04-25 12:55:50|335.82|332.7|336.23|333.11|336.23|333.11|335.82|332.7|0
1650891360000|2022-04-25 12:56:00|335.96|332.84|336.23|333.11|336.23|333.11|335.96|332.84|0
1650891370000|2022-04-25 12:56:10|336.51|333.39|336.64|333.52|336.78|333.66|336.51|333.39|0
1650891380000|2022-04-25 12:56:20|336.51|333.39|336.64|333.52|336.64|333.52|336.51|333.39|0
1650891390000|2022-04-25 12:56:30|336.51|333.39|336.51|333.39|336.51|333.39|336.51|333.39|0
1650891400000|2022-04-25 12:56:40|336.43|333.31|336.64|333.52|336.64|333.52|336.43|333.31|0
1650891410000|2022-04-25 12:56:50|336.78|333.66|336.92|333.8|336.92|333.8|336.64|333.52|0
1650891420000|2022-04-25 12:57:00|337.33|334.21|337.74|334.62|337.74|334.62|337.33|334.21|0
1650891430000|2022-04-25 12:57:10|337.19|334.07|337.46|334.34|337.46|334.34|337.19|334.07|0
1650891440000|2022-04-25 12:57:20|337.19|334.07|336.92|333.8|337.19|334.07|336.92|333.8|0
1650891450000|2022-04-25 12:57:30|337.05|333.93|337.05|333.93|337.05|333.93|336.92|333.8|0
1650891460000|2022-04-25 12:57:40|336.92|333.8|336.92|333.8|336.92|333.8|336.78|333.66|0
1650891470000|2022-04-25 12:57:50|337.33|334.21|337.19|334.07|337.33|334.21|337.19|334.07|0
1650891480000|2022-04-25 12:58:00|337.05|333.93|337.19|334.07|337.19|334.07|337.05|333.93|0
1650891490000|2022-04-25 12:58:10|337.26|334.14|337.19|334.07|337.33|334.21|337.12|334|0
1650891500000|2022-04-25 12:58:20|337.33|334.21|337.74|334.62|337.74|334.62|337.33|334.21|0
1650891510000|2022-04-25 12:58:30|337.87|334.75|337.74|334.62|337.87|334.75|337.74|334.62|0
1650891520000|2022-04-25 12:58:40|338.01|334.89|337.74|334.62|338.01|334.89|337.74|334.62|0
1650891530000|2022-04-25 12:58:50|337.87|334.75|338.01|334.89|338.01|334.89|337.87|334.75|0
1650891540000|2022-04-25 12:59:00|338.15|335.03|338.15|335.03|338.15|335.03|338.01|334.89|0
1650891550000|2022-04-25 12:59:10|338.56|335.44|338.42|335.3|338.56|335.44|338.42|335.3|0
1650891560000|2022-04-25 12:59:20|338.35|335.23|335.71|332.59|338.35|335.23|335.71|332.59|0
1650891570000|2022-04-25 12:59:30|335.98|332.86|335.98|332.86|335.98|332.86|335.71|332.59|0
1650891580000|2022-04-25 12:59:40|335.84|332.72|335.71|332.59|335.84|332.72|335.57|332.45|0
1650891590000|2022-04-25 12:59:50|335.57|332.45|335.71|332.59|335.71|332.59|335.43|332.31|0
1650891600000|2022-04-25 13:00:00|335.43|332.31|335.16|332.04|335.43|332.31|335.16|332.04|0
1650891610000|2022-04-25 13:00:10|335.43|332.31|335.16|332.04|335.57|332.45|335.16|332.04|0
1650891620000|2022-04-25 13:00:20|335.02|331.9|335.02|331.9|335.02|331.9|335.02|331.9|0
1650891630000|2022-04-25 13:00:30|334.95|331.83|336.24|333.12|336.38|333.26|334.95|331.83|0
1650891640000|2022-04-25 13:00:40|336.1|332.98|335.97|332.85|336.1|332.98|335.97|332.85|0
1650891650000|2022-04-25 13:00:50|335.83|332.71|335.69|332.57|335.83|332.71|335.69|332.57|0
1650891660000|2022-04-25 13:01:00|335.97|332.85|335.69|332.57|335.97|332.85|335.69|332.57|0
1650891670000|2022-04-25 13:01:10|335.42|332.3|335.15|332.03|335.42|332.3|335.15|332.03|0
1650891680000|2022-04-25 13:01:20|335.01|331.89|335.28|332.16|335.28|332.16|335.01|331.89|0
1650891690000|2022-04-25 13:01:30|335.15|332.03|335.15|332.03|335.15|332.03|335.15|332.03|0
1650891700000|2022-04-25 13:01:40|335.01|331.89|334.87|331.75|335.01|331.89|334.87|331.75|0
1650891710000|2022-04-25 13:01:50|335.01|331.89|334.74|331.62|335.01|331.89|334.74|331.62|0
1650891720000|2022-04-25 13:02:00|335.01|331.89|335.42|332.3|335.42|332.3|335.01|331.89|0
1650891730000|2022-04-25 13:02:10|335.15|332.03|334.87|331.75|335.15|332.03|334.87|331.75|0
1650891740000|2022-04-25 13:02:20|335.01|331.89|335.15|332.03|335.15|332.03|335.01|331.89|0
1650891750000|2022-04-25 13:02:30|335.28|332.16|335.01|331.89|335.28|332.16|335.01|331.89|0
1650891760000|2022-04-25 13:02:40|335.15|332.03|335.15|332.03|335.15|332.03|335.15|332.03|0
1650891770000|2022-04-25 13:02:50|335.01|331.89|334.74|331.62|335.01|331.89|334.74|331.62|0
1650891780000|2022-04-25 13:03:00|334.6|331.48|334.6|331.48|334.6|331.48|334.46|331.34|0
1650891790000|2022-04-25 13:03:10|334.87|331.75|335.01|331.89|335.01|331.89|334.87|331.75|0
1650891800000|2022-04-25 13:03:20|335.15|332.03|335.42|332.3|335.42|332.3|335.15|332.03|0
1650891810000|2022-04-25 13:03:30|335.28|332.16|335.14|332.02|335.28|332.16|335.01|331.89|0
1650891820000|2022-04-25 13:03:40|334.87|331.75|334.87|331.75|334.87|331.75|334.87|331.75|0
1650891830000|2022-04-25 13:03:50|334.73|331.61|334.6|331.48|334.73|331.61|334.6|331.48|0
1650891840000|2022-04-25 13:04:00|334.73|331.61|334.87|331.75|335.14|332.02|334.73|331.61|0
1650891850000|2022-04-25 13:04:10|334.73|331.61|334.73|331.61|334.73|331.61|334.6|331.48|0
1650891860000|2022-04-25 13:04:20|334.87|331.75|334.46|331.34|334.87|331.75|334.46|331.34|0
1650891870000|2022-04-25 13:04:30|334.6|331.48|334.46|331.34|334.6|331.48|334.46|331.34|0
1650891880000|2022-04-25 13:04:40|334.39|331.27|334.19|331.07|334.39|331.27|334.19|331.07|0
1650891890000|2022-04-25 13:04:50|334.05|330.93|333.78|330.66|334.05|330.93|333.78|330.66|0
1650891900000|2022-04-25 13:05:00|333.91|330.79|333.78|330.66|333.91|330.79|333.78|330.66|0
1650891910000|2022-04-25 13:05:10|333.5|330.38|333.23|330.11|333.5|330.38|333.23|330.11|0
1650891920000|2022-04-25 13:05:20|333.5|330.38|333.37|330.25|333.5|330.38|333.37|330.25|0
1650891930000|2022-04-25 13:05:30|333.23|330.11|333.37|330.25|333.5|330.38|333.23|330.11|0
1650891940000|2022-04-25 13:05:40|333.23|330.11|333.1|329.98|333.37|330.25|333.1|329.98|0
1650891950000|2022-04-25 13:05:50|332.96|329.84|333.1|329.98|333.1|329.98|332.96|329.84|0
1650891960000|2022-04-25 13:06:00|332.96|329.84|332.69|329.57|332.96|329.84|332.69|329.57|0
1650891970000|2022-04-25 13:06:10|332.82|329.7|333.23|330.11|333.23|330.11|332.82|329.7|0
1650891980000|2022-04-25 13:06:20|333.37|330.25|333.64|330.52|333.64|330.52|333.37|330.25|0
1650891990000|2022-04-25 13:06:30|333.5|330.38|333.37|330.25|333.5|330.38|333.37|330.25|0
1650892000000|2022-04-25 13:06:40|333.5|330.38|333.5|330.38|333.64|330.52|333.5|330.38|0
1650892010000|2022-04-25 13:06:50|333.37|330.25|333.64|330.52|333.64|330.52|333.37|330.25|0
1650892020000|2022-04-25 13:07:00|333.78|330.66|333.91|330.79|333.91|330.79|333.78|330.66|0
1650892030000|2022-04-25 13:07:10|333.64|330.52|334.19|331.07|334.19|331.07|333.64|330.52|0
1650892040000|2022-04-25 13:07:20|334.32|331.2|334.05|330.93|334.32|331.2|334.05|330.93|0
1650892050000|2022-04-25 13:07:30|334.32|331.2|334.05|330.93|334.32|331.2|334.05|330.93|0
1650892060000|2022-04-25 13:07:40|333.91|330.79|333.5|330.38|333.91|330.79|333.5|330.38|0
1650892070000|2022-04-25 13:07:50|333.37|330.25|333.3|330.18|333.43|330.31|333.3|330.18|0
1650892080000|2022-04-25 13:08:00|333.5|330.38|333.84|330.72|333.84|330.72|333.5|330.38|0
1650892090000|2022-04-25 13:08:10|333.78|330.66|333.78|330.66|333.91|330.79|333.78|330.66|0
1650892100000|2022-04-25 13:08:20|333.64|330.52|333.5|330.38|333.64|330.52|333.5|330.38|0
1650892110000|2022-04-25 13:08:30|333.64|330.52|333.91|330.79|333.91|330.79|333.64|330.52|0
1650892120000|2022-04-25 13:08:40|333.84|330.72|333.91|330.79|333.98|330.86|333.78|330.66|0
1650892130000|2022-04-25 13:08:50|334.05|330.93|334.19|331.07|334.19|331.07|334.05|330.93|0
1650892140000|2022-04-25 13:09:00|334.05|330.93|334.05|330.93|334.05|330.93|333.91|330.79|0
1650892150000|2022-04-25 13:09:10|334.11|330.99|334.46|331.34|334.46|331.34|334.11|330.99|0
1650892160000|2022-04-25 13:09:20|334.32|331.2|334.32|331.2|334.32|331.2|334.19|331.07|0
1650892170000|2022-04-25 13:09:30|334.19|331.07|334.19|331.07|334.19|331.07|334.05|330.93|0
1650892180000|2022-04-25 13:09:40|334.05|330.93|333.98|330.86|334.19|331.07|333.98|330.86|0
1650892190000|2022-04-25 13:09:50|334.46|331.34|334.46|331.34|334.46|331.34|334.32|331.2|0
1650892200000|2022-04-25 13:10:00|334.59|331.47|334.87|331.75|334.87|331.75|334.59|331.47|0
1650892210000|2022-04-25 13:10:10|335.14|332.02|334.93|331.81|335.14|332.02|334.93|331.81|0
1650892220000|2022-04-25 13:10:20|334.87|331.75|334.73|331.61|334.87|331.75|334.73|331.61|0
1650892230000|2022-04-25 13:10:30|334.87|331.75|334.59|331.47|334.87|331.75|334.46|331.34|0
1650892240000|2022-04-25 13:10:40|334.46|331.34|334.32|331.2|334.46|331.34|334.32|331.2|0
1650892250000|2022-04-25 13:10:50|334.46|331.34|334.59|331.47|334.59|331.47|334.32|331.2|0
1650892260000|2022-04-25 13:11:00|334.73|331.61|334.46|331.34|334.73|331.61|334.46|331.34|0
1650892270000|2022-04-25 13:11:10|334.32|331.2|333.91|330.79|334.46|331.34|333.91|330.79|0
1650892280000|2022-04-25 13:11:20|333.77|330.65|334.46|331.34|334.46|331.34|333.77|330.65|0
1650892290000|2022-04-25 13:11:30|334.59|331.47|334.73|331.61|334.73|331.61|334.59|331.47|0
1650892300000|2022-04-25 13:11:40|334.87|331.75|334.59|331.47|334.87|331.75|334.59|331.47|0
1650892310000|2022-04-25 13:11:50|334.46|331.34|334.73|331.61|334.73|331.61|334.46|331.34|0
1650892320000|2022-04-25 13:12:00|334.87|331.75|335.14|332.02|335.14|332.02|334.87|331.75|0
1650892330000|2022-04-25 13:12:10|335|331.88|334.87|331.75|335|331.88|334.87|331.75|0
1650892340000|2022-04-25 13:12:20|334.73|331.61|334.73|331.61|334.73|331.61|334.59|331.47|0
1650892350000|2022-04-25 13:12:30|334.87|331.75|334.87|331.75|335|331.88|334.87|331.75|0
1650892360000|2022-04-25 13:12:40|335|331.88|335.48|332.36|335.48|332.36|335|331.88|0
1650892370000|2022-04-25 13:12:50|335.55|332.43|335.55|332.43|335.69|332.57|335.55|332.43|0
1650892380000|2022-04-25 13:13:00|335.82|332.7|335.82|332.7|335.82|332.7|335.82|332.7|0
1650892390000|2022-04-25 13:13:10|335.55|332.43|335.69|332.57|335.69|332.57|335.55|332.43|0
1650892400000|2022-04-25 13:13:20|335.55|332.43|335.69|332.57|335.82|332.7|335.55|332.43|0
1650892410000|2022-04-25 13:13:30|335.82|332.7|335.82|332.7|335.82|332.7|335.82|332.7|0
1650892420000|2022-04-25 13:13:40|335.69|332.57|336.1|332.98|336.1|332.98|335.69|332.57|0
1650892430000|2022-04-25 13:13:50|336.24|333.12|336.24|333.12|336.37|333.25|336.24|333.12|0
1650892440000|2022-04-25 13:14:00|336.51|333.39|336.51|333.39|336.51|333.39|336.24|333.12|0
1650892450000|2022-04-25 13:14:10|336.37|333.25|335.89|332.77|336.37|333.25|335.89|332.77|0
1650892460000|2022-04-25 13:14:20|336.3|333.18|336.24|333.12|336.37|333.25|336.24|333.12|0
1650892470000|2022-04-25 13:14:30|336.1|332.98|336.1|332.98|336.24|333.12|336.1|332.98|0
1650892480000|2022-04-25 13:14:40|336.24|333.12|336.51|333.39|336.51|333.39|336.24|333.12|0
1650892490000|2022-04-25 13:14:50|336.37|333.25|336.51|333.39|336.51|333.39|336.37|333.25|0
1650892500000|2022-04-25 13:15:00|336.65|333.53|336.92|333.8|336.92|333.8|336.65|333.53|0
1650892510000|2022-04-25 13:15:10|336.78|333.66|337.33|334.21|337.33|334.21|336.78|333.66|0
1650892520000|2022-04-25 13:15:20|336.92|333.8|336.92|333.8|336.92|333.8|336.78|333.66|0
1650892530000|2022-04-25 13:15:30|336.85|333.73|337.33|334.21|337.33|334.21|336.85|333.73|0
1650892540000|2022-04-25 13:15:40|337.47|334.35|337.61|334.49|337.61|334.49|337.19|334.07|0
1650892550000|2022-04-25 13:15:50|337.74|334.62|337.74|334.62|337.74|334.62|337.74|334.62|0
1650892560000|2022-04-25 13:16:00|337.61|334.49|337.47|334.35|337.61|334.49|337.33|334.21|0
1650892570000|2022-04-25 13:16:10|337.33|334.21|337.33|334.21|337.4|334.28|337.33|334.21|0
1650892580000|2022-04-25 13:16:20|337.19|334.07|336.78|333.66|337.19|334.07|336.78|333.66|0
1650892590000|2022-04-25 13:16:30|336.65|333.53|336.78|333.66|336.78|333.66|336.65|333.53|0
1650892600000|2022-04-25 13:16:40|337.06|333.94|337.06|333.94|337.19|334.07|337.06|333.94|0
1650892610000|2022-04-25 13:16:50|336.78|333.66|336.37|333.25|336.78|333.66|336.37|333.25|0
1650892620000|2022-04-25 13:17:00|336.1|332.98|336.1|332.98|336.1|332.98|336.1|332.98|0
1650892630000|2022-04-25 13:17:10|336.23|333.11|336.37|333.25|336.37|333.25|336.23|333.11|0
1650892640000|2022-04-25 13:17:20|336.23|333.11|336.1|332.98|336.23|333.11|336.1|332.98|0
1650892650000|2022-04-25 13:17:30|336.23|333.11|336.23|333.11|336.23|333.11|336.16|333.04|0
1650892660000|2022-04-25 13:17:40|335.96|332.84|335.96|332.84|335.96|332.84|335.96|332.84|0
1650892670000|2022-04-25 13:17:50|335.82|332.7|335.27|332.15|335.82|332.7|335.14|332.02|0
1650892680000|2022-04-25 13:18:00|335.55|332.43|335.41|332.29|335.55|332.43|335.41|332.29|0
1650892690000|2022-04-25 13:18:10|335.27|332.15|335.41|332.29|335.41|332.29|335.27|332.15|0
1650892700000|2022-04-25 13:18:20|335.55|332.43|335.27|332.15|335.55|332.43|335.27|332.15|0
1650892710000|2022-04-25 13:18:30|335.41|332.29|335.41|332.29|335.41|332.29|335.41|332.29|0
1650892720000|2022-04-25 13:18:40|335.55|332.43|335.69|332.57|335.69|332.57|335.55|332.43|0
1650892730000|2022-04-25 13:18:50|335.55|332.43|335.69|332.57|335.82|332.7|335.55|332.43|0
1650892740000|2022-04-25 13:19:00|335.55|332.43|335.69|332.57|335.69|332.57|335.41|332.29|0
1650892750000|2022-04-25 13:19:10|335.96|332.84|335.55|332.43|335.96|332.84|335.55|332.43|0
1650892760000|2022-04-25 13:19:20|335.82|332.7|335.41|332.29|335.82|332.7|335.41|332.29|0
1650892770000|2022-04-25 13:19:30|335.55|332.43|335.82|332.7|335.82|332.7|335.48|332.36|0
1650892780000|2022-04-25 13:19:40|335.55|332.43|335.96|332.84|335.96|332.84|335.55|332.43|0
1650892790000|2022-04-25 13:19:50|336.23|333.11|335.96|332.84|336.23|333.11|335.82|332.7|0
1650892800000|2022-04-25 13:20:00|336.1|332.98|336.23|333.11|336.23|333.11|336.1|332.98|0
1650892810000|2022-04-25 13:20:10|336.44|333.32|336.64|333.52|336.64|333.52|336.44|333.32|0
1650892820000|2022-04-25 13:20:20|336.51|333.39|336.78|333.66|336.78|333.66|336.51|333.39|0
1650892830000|2022-04-25 13:20:30|336.64|333.52|336.92|333.8|336.92|333.8|336.64|333.52|0
1650892840000|2022-04-25 13:20:40|336.98|333.86|337.19|334.07|337.19|334.07|336.98|333.86|0
1650892850000|2022-04-25 13:20:50|337.06|333.94|337.33|334.21|337.33|334.21|337.06|333.94|0
1650892860000|2022-04-25 13:21:00|337.26|334.14|337.19|334.07|337.33|334.21|337.19|334.07|0
1650892870000|2022-04-25 13:21:10|337.05|333.93|336.51|333.39|337.05|333.93|336.51|333.39|0
1650892880000|2022-04-25 13:21:20|336.23|333.11|336.23|333.11|336.23|333.11|336.09|332.97|0
1650892890000|2022-04-25 13:21:30|336.09|332.97|336.64|333.52|336.64|333.52|336.09|332.97|0
1650892910000|2022-04-25 13:21:50|336.09|332.97|336.09|332.97|336.23|333.11|336.09|332.97|0
1650892920000|2022-04-25 13:22:00|335.82|332.7|335.68|332.56|335.96|332.84|335.68|332.56|0
1650892930000|2022-04-25 13:22:10|335.82|332.7|335.41|332.29|335.82|332.7|335.41|332.29|0
1650892940000|2022-04-25 13:22:20|335.27|332.15|335.61|332.49|335.68|332.56|335.27|332.15|0
1650892950000|2022-04-25 13:22:30|335.55|332.43|335.55|332.43|335.55|332.43|335.55|332.43|0
1650892960000|2022-04-25 13:22:40|335.68|332.56|335.82|332.7|335.82|332.7|335.61|332.49|0
1650892970000|2022-04-25 13:22:50|335.55|332.43|335.55|332.43|335.68|332.56|335.55|332.43|0
1650892980000|2022-04-25 13:23:00|335.68|332.56|335.27|332.15|335.68|332.56|335.14|332.02|0
1650892990000|2022-04-25 13:23:10|335.41|332.29|335.68|332.56|335.68|332.56|335.41|332.29|0
1650893000000|2022-04-25 13:23:20|335.55|332.43|335.41|332.29|335.55|332.43|335.41|332.29|0
1650893010000|2022-04-25 13:23:30|335.27|332.15|334.86|331.74|335.27|332.15|334.86|331.74|0
1650893020000|2022-04-25 13:23:40|334.73|331.61|334.18|331.06|334.73|331.61|334.18|331.06|0
1650893030000|2022-04-25 13:23:50|334.32|331.2|333.91|330.79|334.32|331.2|333.91|330.79|0
1650893040000|2022-04-25 13:24:00|333.97|330.85|333.91|330.79|334.11|330.99|333.91|330.79|0
1650893050000|2022-04-25 13:24:10|333.83|330.71|333.83|330.71|333.83|330.71|333.83|330.71|0
1650893060000|2022-04-25 13:24:20|333.77|330.65|333.77|330.65|334.04|330.92|333.77|330.65|0
1650893070000|2022-04-25 13:24:30|333.9|330.78|333.83|330.71|333.9|330.78|333.77|330.65|0
1650893080000|2022-04-25 13:24:40|333.77|330.65|333.9|330.78|334.04|330.92|333.77|330.65|0
1650893090000|2022-04-25 13:24:50|333.83|330.71|333.77|330.65|333.83|330.71|333.77|330.65|0
1650893100000|2022-04-25 13:25:00|333.63|330.51|333.09|329.97|333.63|330.51|333.09|329.97|0
1650893110000|2022-04-25 13:25:10|333.22|330.1|333.22|330.1|333.63|330.51|333.22|330.1|0
1650893120000|2022-04-25 13:25:20|333.5|330.38|333.09|329.97|333.5|330.38|333.09|329.97|0
1650893130000|2022-04-25 13:25:30|333.5|330.38|333.77|330.65|333.77|330.65|333.49|330.37|0
1650893140000|2022-04-25 13:25:40|333.9|330.78|333.77|330.65|333.9|330.78|333.77|330.65|0
1650893150000|2022-04-25 13:25:50|334.45|331.33|333.9|330.78|334.45|331.33|333.77|330.65|0
1650893160000|2022-04-25 13:26:00|334.18|331.06|334.59|331.47|334.59|331.47|334.18|331.06|0
1650893170000|2022-04-25 13:26:10|334.72|331.6|334.72|331.6|334.86|331.74|334.72|331.6|0
1650893180000|2022-04-25 13:26:20|334.86|331.74|333.9|330.78|334.86|331.74|333.77|330.65|0
1650893190000|2022-04-25 13:26:30|334.04|330.92|333.49|330.37|334.04|330.92|333.49|330.37|0
1650893200000|2022-04-25 13:26:40|333.63|330.51|332.68|329.56|333.63|330.51|332.68|329.56|0
1650893210000|2022-04-25 13:26:50|332.95|329.83|333.09|329.97|333.22|330.1|332.95|329.83|0
1650893220000|2022-04-25 13:27:00|333.22|330.1|333.09|329.97|333.22|330.1|333.09|329.97|0
1650893230000|2022-04-25 13:27:10|333.22|330.1|333.08|329.96|333.36|330.24|333.08|329.96|0
1650893240000|2022-04-25 13:27:20|333.22|330.1|332.95|329.83|333.22|330.1|332.95|329.83|0
1650893250000|2022-04-25 13:27:30|333.08|329.96|332.68|329.56|333.08|329.96|332.68|329.56|0
1650893260000|2022-04-25 13:27:40|332.81|329.69|332.68|329.56|332.81|329.69|332.68|329.56|0
1650893270000|2022-04-25 13:27:50|332.81|329.69|332.27|329.15|332.81|329.69|332.27|329.15|0
1650893280000|2022-04-25 13:28:00|331.99|328.87|332.13|329.01|332.13|329.01|331.99|328.87|0
1650893290000|2022-04-25 13:28:10|331.92|328.8|332.13|329.01|332.13|329.01|331.92|328.8|0
1650893300000|2022-04-25 13:28:20|332.4|329.28|332.54|329.42|332.54|329.42|332.27|329.15|0
1650893310000|2022-04-25 13:28:30|332.68|329.56|332.4|329.28|332.68|329.56|332.27|329.15|0
1650893320000|2022-04-25 13:28:40|332.54|329.42|332.68|329.56|332.68|329.56|332.54|329.42|0
1650893330000|2022-04-25 13:28:50|332.54|329.42|332.6|329.48|332.68|329.56|332.54|329.42|0
1650893340000|2022-04-25 13:29:00|332.4|329.28|332.13|329.01|332.4|329.28|332.13|329.01|0
1650893350000|2022-04-25 13:29:10|332.27|329.15|332.47|329.35|332.47|329.35|332.27|329.15|0
1650893360000|2022-04-25 13:29:20|332.68|329.56|331.99|328.87|332.68|329.56|331.99|328.87|0
1650893370000|2022-04-25 13:29:30|332.4|329.28|332.13|329.01|332.4|329.28|332.13|329.01|0
1650893380000|2022-04-25 13:29:40|332.27|329.15|332.54|329.42|332.54|329.42|332.13|329.01|0
1650893390000|2022-04-25 13:29:50|332.4|329.28|331.86|328.74|332.54|329.42|331.86|328.74|0
1650893400000|2022-04-25 13:30:00|332.33|329.21|330.63|327.51|332.33|329.21|330.63|327.51|0
1650893410000|2022-04-25 13:30:10|329.96|326.84|329.28|326.16|329.96|326.84|329.28|326.16|0
1650893420000|2022-04-25 13:30:20|329.41|326.29|329.68|326.56|329.68|326.56|329.14|326.02|0
1650893430000|2022-04-25 13:30:30|329.28|326.16|329.14|326.02|329.55|326.43|329.14|326.02|0
1650893440000|2022-04-25 13:30:40|328.74|325.62|329.28|326.16|329.28|326.16|328.6|325.48|0
1650893450000|2022-04-25 13:30:50|328.19|325.07|327.25|324.13|328.19|325.07|327.25|324.13|0
1650893460000|2022-04-25 13:31:00|326.71|323.59|326.3|323.18|326.71|323.59|326.3|323.18|0
1650893470000|2022-04-25 13:31:10|326.03|322.91|326.71|323.59|326.71|323.59|325.76|322.64|0
1650893480000|2022-04-25 13:31:20|327.25|324.13|327.52|324.4|327.52|324.4|327.25|324.13|0
1650893490000|2022-04-25 13:31:30|327.92|324.8|327.25|324.13|327.92|324.8|327.25|324.13|0
1650893500000|2022-04-25 13:31:40|326.98|323.86|326.17|323.05|326.98|323.86|326.17|323.05|0
1650893510000|2022-04-25 13:31:50|325.76|322.64|325.23|322.11|325.76|322.64|325.23|322.11|0
1650893520000|2022-04-25 13:32:00|324.75|321.63|325.23|322.11|325.23|322.11|324.55|321.43|0
1650893530000|2022-04-25 13:32:10|325.49|322.37|326.03|322.91|326.03|322.91|325.49|322.37|0
1650893540000|2022-04-25 13:32:20|326.44|323.32|326.57|323.45|326.71|323.59|326.44|323.32|0
1650893550000|2022-04-25 13:32:30|326.71|323.59|326.84|323.72|327.52|324.4|326.71|323.59|0
1650893560000|2022-04-25 13:32:40|326.71|323.59|326.17|323.05|326.84|323.72|326.17|323.05|0
1650893570000|2022-04-25 13:32:50|326.3|323.18|325.76|322.64|326.3|323.18|325.49|322.37|0
1650893580000|2022-04-25 13:33:00|324.82|321.7|325.09|321.97|325.09|321.97|323.88|320.76|0
1650893590000|2022-04-25 13:33:10|324.42|321.3|324.28|321.16|324.69|321.57|324.28|321.16|0
1650893600000|2022-04-25 13:33:20|324.48|321.36|324.42|321.3|324.48|321.36|324.42|321.3|0
1650893610000|2022-04-25 13:33:30|324.15|321.03|325.36|322.24|325.36|322.24|324.15|321.03|0
1650893620000|2022-04-25 13:33:40|325.22|322.1|323.61|320.49|325.22|322.1|323.61|320.49|0
1650893630000|2022-04-25 13:33:50|323.48|320.36|323.75|320.63|323.75|320.63|323.07|319.95|0
1650893640000|2022-04-25 13:34:00|324.15|321.03|325.43|322.31|325.64|322.52|324.15|321.03|0
1650893650000|2022-04-25 13:34:10|325.37|322.25|324.43|321.31|325.64|322.52|324.43|321.31|0
1650893660000|2022-04-25 13:34:20|324.56|321.44|324.29|321.17|324.7|321.58|324.29|321.17|0
1650893670000|2022-04-25 13:34:30|324.56|321.44|324.16|321.04|324.56|321.44|323.89|320.77|0
1650893680000|2022-04-25 13:34:40|324.56|321.44|324.7|321.58|325.23|322.11|324.56|321.44|0
1650893690000|2022-04-25 13:34:50|324.29|321.17|325.5|322.38|325.5|322.38|324.29|321.17|0
1650893700000|2022-04-25 13:35:00|326.31|323.19|327.93|324.81|327.93|324.81|326.31|323.19|0
1650893710000|2022-04-25 13:35:10|328.47|325.35|328.67|325.55|329.01|325.89|328.2|325.08|0
1650893720000|2022-04-25 13:35:20|328.2|325.08|328.74|325.62|329.01|325.89|328.2|325.08|0
1650893730000|2022-04-25 13:35:30|329.14|326.02|328.87|325.75|329.82|326.7|328.87|325.75|0
1650893740000|2022-04-25 13:35:40|328.33|325.21|330.09|326.97|330.09|326.97|328.33|325.21|0
1650893750000|2022-04-25 13:35:50|329.41|326.29|328.6|325.48|329.41|326.29|328.6|325.48|0
1650893760000|2022-04-25 13:36:00|328.47|325.35|328.74|325.62|329.28|326.16|328.47|325.35|0
1650893770000|2022-04-25 13:36:10|329.82|326.7|330.09|326.97|330.09|326.97|329.82|326.7|0
1650893780000|2022-04-25 13:36:20|330.49|327.37|330.22|327.1|330.9|327.78|329.68|326.56|0
1650893790000|2022-04-25 13:36:30|332.66|329.54|332.53|329.41|332.66|329.54|332.53|329.41|0
1650893800000|2022-04-25 13:36:40|333.34|330.22|333.89|330.77|333.89|330.77|333.21|330.09|0
1650893810000|2022-04-25 13:36:50|332.67|329.55|332.26|329.14|332.67|329.55|331.72|328.6|0
1650893820000|2022-04-25 13:37:00|331.58|328.46|331.99|328.87|331.99|328.87|331.44|328.32|0
1650893830000|2022-04-25 13:37:10|332.53|329.41|332.26|329.14|332.8|329.68|332.26|329.14|0
1650893840000|2022-04-25 13:37:20|332.12|329|331.99|328.87|332.26|329.14|331.99|328.87|0
1650893850000|2022-04-25 13:37:30|331.58|328.46|332.94|329.82|332.94|329.82|331.58|328.46|0
1650893860000|2022-04-25 13:37:40|332.26|329.14|331.04|327.92|332.26|329.14|331.04|327.92|0
1650893870000|2022-04-25 13:37:50|330.9|327.78|331.64|328.52|331.71|328.59|330.9|327.78|0
1650893880000|2022-04-25 13:38:00|331.17|328.05|332.26|329.14|332.26|329.14|331.17|328.05|0
1650893890000|2022-04-25 13:38:10|332.94|329.82|332.67|329.55|332.94|329.82|332.67|329.55|0
1650893900000|2022-04-25 13:38:20|332.8|329.68|331.71|328.59|332.8|329.68|331.71|328.59|0
1650893910000|2022-04-25 13:38:30|333.07|329.95|334.57|331.45|334.57|331.45|333.07|329.95|0
1650893920000|2022-04-25 13:38:40|333.75|330.63|331.71|328.59|333.75|330.63|331.71|328.59|0
1650893930000|2022-04-25 13:38:50|331.58|328.46|332.39|329.27|332.53|329.41|331.58|328.46|0
1650893940000|2022-04-25 13:39:00|332.12|329|331.17|328.05|332.12|329|331.17|328.05|0
1650893950000|2022-04-25 13:39:10|330.49|327.37|329.34|326.22|330.49|327.37|329.34|326.22|0
1650893960000|2022-04-25 13:39:20|329.55|326.43|329.68|326.56|330.22|327.1|329.55|326.43|0
1650893970000|2022-04-25 13:39:30|329|325.88|327.85|324.73|329|325.88|327.85|324.73|0
1650893980000|2022-04-25 13:39:40|328.06|324.94|327.25|324.13|328.33|325.21|327.25|324.13|0
1650893990000|2022-04-25 13:39:50|327.38|324.26|327.79|324.67|327.79|324.67|327.11|323.99|0
1650894000000|2022-04-25 13:40:00|326.98|323.86|329.27|326.15|329.27|326.15|326.98|323.86|0
1650894010000|2022-04-25 13:40:10|328.73|325.61|329.82|326.7|329.82|326.7|328.73|325.61|0
1650894020000|2022-04-25 13:40:20|329.54|326.42|329.54|326.42|329.54|326.42|329.14|326.02|0
1650894030000|2022-04-25 13:40:30|329.41|326.29|327.65|324.53|329.41|326.29|327.65|324.53|0
1650894040000|2022-04-25 13:40:40|328.19|325.07|329.82|326.7|329.82|326.7|328.19|325.07|0
1650894050000|2022-04-25 13:40:50|329.61|326.49|330.49|327.37|330.63|327.51|329.61|326.49|0
1650894060000|2022-04-25 13:41:00|329.41|326.29|328.46|325.34|329.41|326.29|328.19|325.07|0
1650894070000|2022-04-25 13:41:10|329.41|326.29|331.31|328.19|331.31|328.19|329.41|326.29|0
1650894080000|2022-04-25 13:41:20|330.63|327.51|330.49|327.37|330.63|327.51|330.09|326.97|0
1650894090000|2022-04-25 13:41:30|329.95|326.83|329.68|326.56|329.95|326.83|329.54|326.42|0
1650894100000|2022-04-25 13:41:40|329.95|326.83|331.03|327.91|331.03|327.91|329.95|326.83|0
1650894110000|2022-04-25 13:41:50|330.9|327.78|330.76|327.64|331.03|327.91|330.63|327.51|0
1650894120000|2022-04-25 13:42:00|330.22|327.1|329.41|326.29|330.22|327.1|329.41|326.29|0
1650894130000|2022-04-25 13:42:10|329.54|326.42|329.68|326.56|329.68|326.56|329.27|326.15|0
1650894140000|2022-04-25 13:42:20|330.36|327.24|330.76|327.64|330.76|327.64|330.36|327.24|0
1650894150000|2022-04-25 13:42:30|330.09|326.97|328.6|325.48|330.09|326.97|328.6|325.48|0
1650894160000|2022-04-25 13:42:40|328.33|325.21|328.6|325.48|328.6|325.48|328.33|325.21|0
1650894170000|2022-04-25 13:42:50|329.41|326.29|328.46|325.34|329.41|326.29|328.46|325.34|0
1650894180000|2022-04-25 13:43:00|328.87|325.75|327.92|324.8|329|325.88|327.92|324.8|0
1650894190000|2022-04-25 13:43:10|327.79|324.67|328.73|325.61|328.73|325.61|327.79|324.67|0
1650894200000|2022-04-25 13:43:20|327.99|324.87|326.98|323.86|327.99|324.87|326.98|323.86|0
1650894210000|2022-04-25 13:43:30|326.84|323.72|328.6|325.48|328.6|325.48|326.84|323.72|0
1650894220000|2022-04-25 13:43:40|329.61|326.49|330.36|327.24|330.36|327.24|329.61|326.49|0
1650894230000|2022-04-25 13:43:50|329.81|326.69|328.73|325.61|329.81|326.69|328.73|325.61|0
1650894240000|2022-04-25 13:44:00|328.33|325.21|327.58|324.46|328.33|325.21|327.52|324.4|0
1650894250000|2022-04-25 13:44:10|327.79|324.67|325.9|322.78|327.79|324.67|325.9|322.78|0
1650894260000|2022-04-25 13:44:20|326.04|322.92|324.96|321.84|326.04|322.92|324.96|321.84|0
1650894270000|2022-04-25 13:44:30|324.69|321.57|324.02|320.9|324.69|321.57|324.02|320.9|0
1650894280000|2022-04-25 13:44:40|324.96|321.84|324.16|321.04|324.96|321.84|324.16|321.04|0
1650894290000|2022-04-25 13:44:50|323.75|320.63|323.35|320.23|323.75|320.63|323.35|320.23|0
1650894300000|2022-04-25 13:45:00|323.49|320.37|323.89|320.77|324.02|320.9|323.49|320.37|0
1650894310000|2022-04-25 13:45:10|323.49|320.37|323.22|320.1|323.75|320.63|323.22|320.1|0
1650894320000|2022-04-25 13:45:20|323.89|320.77|324.16|321.04|324.16|321.04|323.62|320.5|0
1650894330000|2022-04-25 13:45:30|324.96|321.84|324.15|321.03|324.96|321.84|324.15|321.03|0
1650894340000|2022-04-25 13:45:40|323.48|320.36|323.68|320.56|323.68|320.56|323.35|320.23|0
1650894350000|2022-04-25 13:45:50|324.02|320.9|323.89|320.77|324.15|321.03|323.89|320.77|0
1650894360000|2022-04-25 13:46:00|323.35|320.23|323.48|320.36|323.62|320.5|323.35|320.23|0
1650894370000|2022-04-25 13:46:10|322.68|319.56|322.55|319.43|323.22|320.1|322.55|319.43|0
1650894380000|2022-04-25 13:46:20|322.15|319.03|322.41|319.29|322.82|319.7|322.15|319.03|0
1650894390000|2022-04-25 13:46:30|322.15|319.03|322.01|318.89|322.28|319.16|322.01|318.89|0
1650894400000|2022-04-25 13:46:40|322.41|319.29|322.55|319.43|322.75|319.63|322.41|319.29|0
1650894410000|2022-04-25 13:46:50|322.01|318.89|322.01|318.89|322.15|319.03|321.88|318.76|0
1650894420000|2022-04-25 13:47:00|321.88|318.76|321.88|318.76|322.15|319.03|321.88|318.76|0
1650894430000|2022-04-25 13:47:10|322.01|318.89|322.15|319.03|322.68|319.56|322.01|318.89|0
1650894440000|2022-04-25 13:47:20|322.55|319.43|322.41|319.29|323.22|320.1|322.41|319.29|0
1650894450000|2022-04-25 13:47:30|322.81|319.69|321.55|318.43|322.81|319.69|321.27|318.15|0
1650894460000|2022-04-25 13:47:40|321.82|318.7|321.42|318.3|321.82|318.7|321.01|317.89|0
1650894470000|2022-04-25 13:47:50|322.49|319.37|322.49|319.37|322.49|319.37|322.22|319.1|0
1650894480000|2022-04-25 13:48:00|322.75|319.63|322.49|319.37|322.75|319.63|322.22|319.1|0
1650894490000|2022-04-25 13:48:10|322.22|319.1|323.02|319.9|323.42|320.3|322.22|319.1|0
1650894500000|2022-04-25 13:48:20|323.29|320.17|323.42|320.3|323.42|320.3|323.29|320.17|0
1650894510000|2022-04-25 13:48:30|323.15|320.03|322.08|318.96|323.15|320.03|322.08|318.96|0
1650894520000|2022-04-25 13:48:40|321.88|318.76|321.16|318.04|321.88|318.76|321.03|317.91|0
1650894530000|2022-04-25 13:48:50|321.03|317.91|320.89|317.77|321.7|318.58|320.89|317.77|0
1650894540000|2022-04-25 13:49:00|321.16|318.04|320.76|317.64|321.43|318.31|320.76|317.64|0
1650894550000|2022-04-25 13:49:10|321.03|317.91|321.43|318.31|321.43|318.31|321.03|317.91|0
1650894560000|2022-04-25 13:49:20|322.1|318.98|322.63|319.51|322.63|319.51|321.83|318.71|0
1650894570000|2022-04-25 13:49:30|323.44|320.32|323.3|320.18|323.44|320.32|322.77|319.65|0
1650894640000|2022-04-25 13:50:40|327|323.88|328.28|325.16|328.28|325.16|327|323.88|0
1650894650000|2022-04-25 13:50:50|328.55|325.43|328.28|325.16|328.69|325.57|328.28|325.16|0
1650894660000|2022-04-25 13:51:00|329.09|325.97|329.63|326.51|329.63|326.51|328.55|325.43|0
1650894670000|2022-04-25 13:51:10|329.77|326.65|330.45|327.33|330.58|327.46|329.77|326.65|0
1650894680000|2022-04-25 13:51:20|330.18|327.06|328.55|325.43|330.18|327.06|328.55|325.43|0
1650894690000|2022-04-25 13:51:30|328.96|325.84|327.74|324.62|328.96|325.84|327.47|324.35|0
1650894700000|2022-04-25 13:51:40|327.47|324.35|327.07|323.95|327.88|324.76|327.07|323.95|0
1650894710000|2022-04-25 13:51:50|327.47|324.35|328.28|325.16|328.28|325.16|327.47|324.35|0
1650894720000|2022-04-25 13:52:00|327.6|324.48|326.39|323.27|327.6|324.48|326.39|323.27|0
1650894730000|2022-04-25 13:52:10|327.33|324.21|326.26|323.14|327.33|324.21|326.26|323.14|0
1650894740000|2022-04-25 13:52:20|326.39|323.27|325.58|322.46|326.66|323.54|325.45|322.33|0
1650894750000|2022-04-25 13:52:30|325.99|322.87|325.05|321.93|325.99|322.87|325.05|321.93|0
1650894760000|2022-04-25 13:52:40|324.78|321.66|325.04|321.92|325.04|321.92|324.78|321.66|0
1650894770000|2022-04-25 13:52:50|326.79|323.67|326.53|323.41|327.06|323.94|326.53|323.41|0
1650894780000|2022-04-25 13:53:00|326.39|323.27|325.04|321.92|326.39|323.27|324.78|321.66|0
1650894790000|2022-04-25 13:53:10|324.64|321.52|323.43|320.31|324.64|321.52|323.43|320.31|0
1650894800000|2022-04-25 13:53:20|323.03|319.91|324.1|320.98|324.1|320.98|323.03|319.91|0
1650894810000|2022-04-25 13:53:30|323.3|320.18|322.76|319.64|323.3|320.18|322.63|319.51|0
1650894820000|2022-04-25 13:53:40|323.3|320.18|323.84|320.72|323.84|320.72|323.3|320.18|0
1650894830000|2022-04-25 13:53:50|324.37|321.25|325.99|322.87|326.12|323|324.37|321.25|0
1650894840000|2022-04-25 13:54:00|325.58|322.46|325.11|321.99|325.58|322.46|324.78|321.66|0
1650894850000|2022-04-25 13:54:10|324.37|321.25|323.97|320.85|324.37|321.25|323.84|320.72|0
1650894860000|2022-04-25 13:54:20|324.91|321.79|323.97|320.85|325.18|322.06|323.97|320.85|0
1650894870000|2022-04-25 13:54:30|322.76|319.64|322.36|319.24|322.9|319.78|322.36|319.24|0
1650894880000|2022-04-25 13:54:40|322.23|319.11|322.63|319.51|323.03|319.91|322.23|319.11|0
1650894890000|2022-04-25 13:54:50|321.69|318.57|320.89|317.77|321.69|318.57|320.89|317.77|0
1650894900000|2022-04-25 13:55:00|320.76|317.64|320.36|317.24|321.02|317.9|320.22|317.1|0
1650894910000|2022-04-25 13:55:10|320.76|317.64|320.09|316.97|320.76|317.64|320.09|316.97|0
1650894920000|2022-04-25 13:55:20|319.56|316.44|320.89|317.77|320.89|317.77|319.56|316.44|0
1650894930000|2022-04-25 13:55:30|321.16|318.04|321.96|318.84|321.96|318.84|320.89|317.77|0
1650894940000|2022-04-25 13:55:40|322.29|319.17|323.43|320.31|323.43|320.31|322.29|319.17|0
1650894950000|2022-04-25 13:55:50|324.51|321.39|324.51|321.39|324.51|321.39|324.24|321.12|0
1650894960000|2022-04-25 13:56:00|324.91|321.79|322.96|319.84|324.91|321.79|322.96|319.84|0
1650894970000|2022-04-25 13:56:10|323.3|320.18|324.1|320.98|324.1|320.98|323.3|320.18|0
1650894980000|2022-04-25 13:56:20|324.24|321.12|323.83|320.71|324.24|321.12|323.57|320.45|0
1650894990000|2022-04-25 13:56:30|323.16|320.04|323.03|319.91|323.16|320.04|322.9|319.78|0
1650895000000|2022-04-25 13:56:40|322.63|319.51|322.76|319.64|322.76|319.64|322.63|319.51|0
1650895010000|2022-04-25 13:56:50|322.63|319.51|321.56|318.44|322.63|319.51|321.56|318.44|0
1650895020000|2022-04-25 13:57:00|321.42|318.3|321.42|318.3|321.56|318.44|321.29|318.17|0
1650895030000|2022-04-25 13:57:10|321.56|318.44|319.96|316.84|321.69|318.57|319.96|316.84|0
1650895040000|2022-04-25 13:57:20|320.09|316.97|319.96|316.84|320.09|316.97|319.82|316.7|0
1650895050000|2022-04-25 13:57:30|320.22|317.1|320.09|316.97|320.22|317.1|319.69|316.57|0
1650895060000|2022-04-25 13:57:40|319.42|316.3|319.82|316.7|319.82|316.7|319.42|316.3|0
1650895070000|2022-04-25 13:57:50|320.76|317.64|321.29|318.17|321.29|318.17|320.76|317.64|0
1650895080000|2022-04-25 13:58:00|322.09|318.97|321.02|317.9|322.09|318.97|321.02|317.9|0
1650895090000|2022-04-25 13:58:10|320.22|317.1|319.82|316.7|320.22|317.1|319.69|316.57|0
1650895100000|2022-04-25 13:58:20|319.56|316.44|318.09|314.97|319.56|316.44|318.09|314.97|0
1650895110000|2022-04-25 13:58:30|318.63|315.51|318.36|315.24|318.63|315.51|318.36|315.24|0
1650895120000|2022-04-25 13:58:40|318.49|315.37|318.36|315.24|318.63|315.51|318.36|315.24|0
1650895130000|2022-04-25 13:58:50|317.03|313.91|317.7|314.58|317.7|314.58|316.9|313.78|0
1650895140000|2022-04-25 13:59:00|317.16|314.04|317.3|314.18|317.3|314.18|316.9|313.78|0
1650895150000|2022-04-25 13:59:10|317.96|314.84|316.9|313.78|317.96|314.84|316.9|313.78|0
1650895160000|2022-04-25 13:59:20|316.63|313.51|315.97|312.85|316.63|313.51|315.97|312.85|0
1650895170000|2022-04-25 13:59:30|315.84|312.72|315.84|312.72|315.84|312.72|315.57|312.45|0
1650895180000|2022-04-25 13:59:40|316.1|312.98|315.44|312.32|316.1|312.98|315.44|312.32|0
1650895190000|2022-04-25 13:59:50|315.18|312.06|314.91|311.79|315.44|312.32|314.91|311.79|0
1650895200000|2022-04-25 14:00:00|315.05|311.93|315.31|312.19|315.31|312.19|314.91|311.79|0
1650895210000|2022-04-25 14:00:10|315.18|312.06|316.5|313.38|316.5|313.38|315.18|312.06|0
1650895220000|2022-04-25 14:00:20|317.03|313.91|317.56|314.44|317.83|314.71|316.63|313.51|0
1650895230000|2022-04-25 14:00:30|316.9|313.78|316.5|313.38|317.03|313.91|316.5|313.38|0
1650895240000|2022-04-25 14:00:40|317.03|313.91|316.63|313.51|317.03|313.91|316.63|313.51|0
1650895250000|2022-04-25 14:00:50|316.37|313.25|316.24|313.12|316.77|313.65|315.97|312.85|0
1650895260000|2022-04-25 14:01:00|316.5|313.38|316.77|313.65|316.77|313.65|316.5|313.38|0
1650895320000|2022-04-25 14:02:00|315.31|312.19|315.31|312.19|315.31|312.19|315.31|312.19|0
1650895330000|2022-04-25 14:02:10|314.91|311.79|314.78|311.66|314.91|311.79|314.78|311.66|0
1650895340000|2022-04-25 14:02:20|315.11|311.99|314.65|311.53|315.11|311.99|314.65|311.53|0
1650895350000|2022-04-25 14:02:30|314.52|311.4|315.57|312.45|315.71|312.59|314.52|311.4|0
1650895360000|2022-04-25 14:02:40|314.91|311.79|315.57|312.45|315.57|312.45|314.91|311.79|0
1650895370000|2022-04-25 14:02:50|315.31|312.19|315.44|312.32|315.71|312.59|315.31|312.19|0
1650895380000|2022-04-25 14:03:00|314.98|311.86|314.65|311.53|314.98|311.86|314.65|311.53|0
1650895390000|2022-04-25 14:03:10|315.18|312.06|314.78|311.66|315.18|312.06|314.78|311.66|0
1650895400000|2022-04-25 14:03:20|314.71|311.59|314.91|311.79|315.04|311.92|314.65|311.53|0
1650895410000|2022-04-25 14:03:30|314.58|311.46|315.18|312.06|315.44|312.32|314.58|311.46|0
1650895420000|2022-04-25 14:03:40|315.04|311.92|314.52|311.4|315.04|311.92|314.38|311.26|0
1650895430000|2022-04-25 14:03:50|314.78|311.66|315.31|312.19|315.31|312.19|314.78|311.66|0
1650895440000|2022-04-25 14:04:00|314.78|311.66|314.52|311.4|314.78|311.66|314.38|311.26|0
1650895450000|2022-04-25 14:04:10|314.38|311.26|314.38|311.26|314.38|311.26|314.12|311|0
1650895460000|2022-04-25 14:04:20|314.78|311.66|314.25|311.13|314.78|311.66|314.25|311.13|0
1650895470000|2022-04-25 14:04:30|314.65|311.53|314.91|311.79|315.57|312.45|314.65|311.53|0
1650895480000|2022-04-25 14:04:40|314.78|311.66|315.04|311.92|315.31|312.19|314.78|311.66|0
1650895490000|2022-04-25 14:04:50|315.57|312.45|315.04|311.92|315.57|312.45|315.04|311.92|0
1650895500000|2022-04-25 14:05:00|314.91|311.79|315.31|312.19|315.31|312.19|314.65|311.53|0
1650895510000|2022-04-25 14:05:10|314.78|311.66|314.65|311.53|314.78|311.66|314.65|311.53|0
1650895520000|2022-04-25 14:05:20|314.52|311.4|314.12|311|314.52|311.4|314.12|311|0
1650895530000|2022-04-25 14:05:30|313.99|310.87|313.86|310.74|313.99|310.87|313.72|310.6|0
1650895540000|2022-04-25 14:05:40|313.72|310.6|314.12|311|314.38|311.26|313.72|310.6|0
1650895550000|2022-04-25 14:05:50|313.99|310.87|313.59|310.47|313.99|310.87|313.59|310.47|0
1650895560000|2022-04-25 14:06:00|313.33|310.21|314.25|311.13|314.25|311.13|313.33|310.21|0
1650895570000|2022-04-25 14:06:10|314.84|311.72|314.38|311.26|315.04|311.92|314.38|311.26|0
1650895580000|2022-04-25 14:06:20|314.65|311.53|314.91|311.79|315.44|312.32|314.65|311.53|0
1650895590000|2022-04-25 14:06:30|315.17|312.05|317.03|313.91|317.03|313.91|315.17|312.05|0
1650895600000|2022-04-25 14:06:40|316.56|313.44|316.63|313.51|317.16|314.04|316.56|313.44|0
1650895610000|2022-04-25 14:06:50|317.56|314.44|317.82|314.7|317.89|314.77|317.56|314.44|0
1650895620000|2022-04-25 14:07:00|318.36|315.24|318.49|315.37|318.49|315.37|317.69|314.57|0
1650895630000|2022-04-25 14:07:10|317.96|314.84|317.16|314.04|317.96|314.84|317.03|313.91|0
1650895640000|2022-04-25 14:07:20|317.43|314.31|318.62|315.5|318.62|315.5|317.43|314.31|0
1650895650000|2022-04-25 14:07:30|318.29|315.17|319.02|315.9|319.02|315.9|318.29|315.17|0
1650895660000|2022-04-25 14:07:40|318.49|315.37|319.42|316.3|319.55|316.43|318.49|315.37|0
1650895670000|2022-04-25 14:07:50|319.15|316.03|320.49|317.37|320.49|317.37|319.15|316.03|0
1650895680000|2022-04-25 14:08:00|320.89|317.77|320.89|317.77|321.22|318.1|320.35|317.23|0
1650895690000|2022-04-25 14:08:10|320.62|317.5|321.02|317.9|321.02|317.9|320.48|317.36|0
1650895700000|2022-04-25 14:08:20|320.3|317.18|319.5|316.38|320.3|317.18|319.5|316.38|0
1650895710000|2022-04-25 14:08:30|319.23|316.11|320.59|317.47|320.59|317.47|318.7|315.58|0
1650895720000|2022-04-25 14:08:40|319.92|316.8|319.26|316.14|319.92|316.8|319.26|316.14|0
1650895730000|2022-04-25 14:08:50|318.99|315.87|318.72|315.6|318.99|315.87|318.59|315.47|0
1650895740000|2022-04-25 14:09:00|318.99|315.87|319.52|316.4|319.52|316.4|318.99|315.87|0
1650895750000|2022-04-25 14:09:10|318.86|315.74|318.79|315.67|319.05|315.93|318.72|315.6|0
1650895760000|2022-04-25 14:09:20|318.99|315.87|318.39|315.27|318.99|315.87|318.33|315.21|0
1650895770000|2022-04-25 14:09:30|319.65|316.53|319.05|315.93|319.65|316.53|319.05|315.93|0
1650895780000|2022-04-25 14:09:40|319.12|316|318.72|315.6|319.12|316|318.46|315.34|0
1650895790000|2022-04-25 14:09:50|319.52|316.4|319.12|316|319.52|316.4|319.12|316|0
1650895800000|2022-04-25 14:10:00|319.65|316.53|319.79|316.67|319.92|316.8|319.65|316.53|0
1650895810000|2022-04-25 14:10:10|320.32|317.2|319.79|316.67|320.32|317.2|319.79|316.67|0
1650895820000|2022-04-25 14:10:20|319.52|316.4|320.59|317.47|320.72|317.6|319.52|316.4|0
1650895890000|2022-04-25 14:11:30|321.92|318.8|322.05|318.93|322.45|319.33|321.92|318.8|0
1650895900000|2022-04-25 14:11:40|322.32|319.2|322.05|318.93|322.59|319.47|322.05|318.93|0
1650895910000|2022-04-25 14:11:50|321.79|318.67|321.92|318.8|321.92|318.8|321.52|318.4|0
1650895920000|2022-04-25 14:12:00|321.52|318.4|320.99|317.87|321.52|318.4|320.99|317.87|0
1650895930000|2022-04-25 14:12:10|320.45|317.33|320.05|316.93|320.45|317.33|320.05|316.93|0
1650895940000|2022-04-25 14:12:20|320.59|317.47|320.85|317.73|320.85|317.73|320.45|317.33|0
1650895950000|2022-04-25 14:12:30|320.59|317.47|319.92|316.8|320.59|317.47|319.92|316.8|0
1650895960000|2022-04-25 14:12:40|320.25|317.13|318.86|315.74|320.25|317.13|318.86|315.74|0
1650895970000|2022-04-25 14:12:50|318.72|315.6|318.46|315.34|318.72|315.6|318.46|315.34|0
1650895980000|2022-04-25 14:13:00|318.85|315.73|319.25|316.13|319.65|316.53|318.85|315.73|0
1650895990000|2022-04-25 14:13:10|319.52|316.4|318.06|314.94|319.52|316.4|318.06|314.94|0
1650896000000|2022-04-25 14:13:20|318.32|315.2|317.93|314.81|318.59|315.47|317.93|314.81|0
1650896010000|2022-04-25 14:13:30|317.13|314.01|317|313.88|317.13|314.01|316.73|313.61|0
1650896020000|2022-04-25 14:13:40|317.13|314.01|316.73|313.61|317.26|314.14|316.34|313.22|0
1650896030000|2022-04-25 14:13:50|316.34|313.22|316.86|313.74|316.86|313.74|316.34|313.22|0
1650896040000|2022-04-25 14:14:00|316.6|313.48|317|313.88|317.13|314.01|316.6|313.48|0
1650896050000|2022-04-25 14:14:10|317.39|314.27|317.26|314.14|317.53|314.41|317.26|314.14|0
1650896070000|2022-04-25 14:14:30|318.32|315.2|317.79|314.67|318.32|315.2|317.79|314.67|0
1650896080000|2022-04-25 14:14:40|318.06|314.94|317.39|314.27|318.19|315.07|317.39|314.27|0
1650896090000|2022-04-25 14:14:50|317.33|314.21|317.99|314.87|317.99|314.87|317.33|314.21|0
1650896100000|2022-04-25 14:15:00|318.59|315.47|318.85|315.73|318.99|315.87|318.59|315.47|0
1650896110000|2022-04-25 14:15:10|318.99|315.87|319.39|316.27|319.85|316.73|318.99|315.87|0
1650896120000|2022-04-25 14:15:20|318.59|315.47|319.25|316.13|319.25|316.13|318.19|315.07|0
1650896130000|2022-04-25 14:15:30|318.72|315.6|317.66|314.54|318.72|315.6|317.66|314.54|0
1650896140000|2022-04-25 14:15:40|318.19|315.07|318.32|315.2|318.32|315.2|317.66|314.54|0
1650896150000|2022-04-25 14:15:50|318.19|315.07|318.52|315.4|318.59|315.47|318.19|315.07|0
1650896160000|2022-04-25 14:16:00|318.06|314.94|318.72|315.6|318.72|315.6|318.06|314.94|0
1650896170000|2022-04-25 14:16:10|320.05|316.93|318.99|315.87|320.18|317.06|318.99|315.87|0
1650896180000|2022-04-25 14:16:20|318.59|315.47|318.52|315.4|318.59|315.47|318.32|315.2|0
1650896190000|2022-04-25 14:16:30|318.59|315.47|318.06|314.94|318.65|315.53|318.06|314.94|0
1650896200000|2022-04-25 14:16:40|318.32|315.2|318.85|315.73|318.85|315.73|318.32|315.2|0
1650896210000|2022-04-25 14:16:50|317.66|314.54|318.59|315.47|318.59|315.47|317.66|314.54|0
1650896220000|2022-04-25 14:17:00|317.92|314.8|317.53|314.41|317.92|314.8|317.53|314.41|0
1650896230000|2022-04-25 14:17:10|317.79|314.67|318.19|315.07|318.78|315.66|317.79|314.67|0
1650896240000|2022-04-25 14:17:20|318.06|314.94|318.19|315.07|318.19|315.07|317.92|314.8|0
1650896250000|2022-04-25 14:17:30|318.06|314.94|317.85|314.73|318.06|314.94|317.85|314.73|0
1650896260000|2022-04-25 14:17:40|317.39|314.27|317.66|314.54|317.66|314.54|317|313.88|0
1650896270000|2022-04-25 14:17:50|318.06|314.94|317.66|314.54|318.06|314.94|317.39|314.27|0
1650896280000|2022-04-25 14:18:00|317.79|314.67|317.79|314.67|317.79|314.67|317.39|314.27|0
1650896290000|2022-04-25 14:18:10|317.53|314.41|317|313.88|317.53|314.41|317|313.88|0
1650896300000|2022-04-25 14:18:20|316.6|313.48|317.39|314.27|317.39|314.27|316.6|313.48|0
1650896310000|2022-04-25 14:18:30|317.53|314.41|317.99|314.87|317.99|314.87|317.39|314.27|0
1650896320000|2022-04-25 14:18:40|317.66|314.54|318.06|314.94|318.06|314.94|317.66|314.54|0
1650896330000|2022-04-25 14:18:50|317.26|314.14|318.38|315.26|318.38|315.26|317.26|314.14|0
1650896340000|2022-04-25 14:19:00|318.59|315.47|317.79|314.67|318.59|315.47|317.79|314.67|0
1650896350000|2022-04-25 14:19:10|317.92|314.8|317.26|314.14|317.92|314.8|317.13|314.01|0
1650896360000|2022-04-25 14:19:20|318.06|314.94|317.39|314.27|318.06|314.94|317.39|314.27|0
1650896370000|2022-04-25 14:19:30|317.92|314.8|318.98|315.86|319.25|316.13|317.92|314.8|0
1650896380000|2022-04-25 14:19:40|319.98|316.86|320.05|316.93|320.45|317.33|319.98|316.86|0
1650896390000|2022-04-25 14:19:50|319.78|316.66|321.25|318.13|321.25|318.13|319.78|316.66|0
1650896400000|2022-04-25 14:20:00|320.98|317.86|322.32|319.2|322.32|319.2|320.98|317.86|0
1650896410000|2022-04-25 14:20:10|322.05|318.93|321.38|318.26|322.32|319.2|321.38|318.26|0
1650896420000|2022-04-25 14:20:20|320.85|317.73|319.78|316.66|320.85|317.73|319.78|316.66|0
1650896430000|2022-04-25 14:20:30|319.65|316.53|320.45|317.33|320.45|317.33|319.65|316.53|0
1650896440000|2022-04-25 14:20:40|319.78|316.66|319.52|316.4|319.78|316.66|319.52|316.4|0
1650896450000|2022-04-25 14:20:50|319.65|316.53|318.85|315.73|319.65|316.53|318.85|315.73|0
1650896460000|2022-04-25 14:21:00|318.72|315.6|318.19|315.07|318.72|315.6|318.05|314.93|0
1650896470000|2022-04-25 14:21:10|318.59|315.47|318.05|314.93|318.85|315.73|318.05|314.93|0
1650896480000|2022-04-25 14:21:20|318.45|315.33|317.13|314.01|318.45|315.33|317.13|314.01|0
1650896490000|2022-04-25 14:21:30|316.99|313.87|317.13|314.01|317.26|314.14|316.99|313.87|0
1650896500000|2022-04-25 14:21:40|317.39|314.27|316.46|313.34|317.39|314.27|316.46|313.34|0
1650896510000|2022-04-25 14:21:50|316.2|313.08|316.2|313.08|316.46|313.34|316.2|313.08|0
1650896520000|2022-04-25 14:22:00|316.33|313.21|315.93|312.81|316.86|313.74|315.93|312.81|0
1650896530000|2022-04-25 14:22:10|315.8|312.68|315.8|312.68|315.93|312.81|315.8|312.68|0
1650896540000|2022-04-25 14:22:20|316.6|313.48|316.73|313.61|316.73|313.61|316.6|313.48|0
1650896550000|2022-04-25 14:22:30|316.6|313.48|316.33|313.21|316.73|313.61|316.33|313.21|0
1650896560000|2022-04-25 14:22:40|316.07|312.95|316.6|313.48|316.6|313.48|315.93|312.81|0
1650896570000|2022-04-25 14:22:50|316.46|313.34|316.99|313.87|316.99|313.87|316.2|313.08|0
1650896580000|2022-04-25 14:23:00|316.6|313.48|316.13|313.01|316.6|313.48|316.13|313.01|0
1650896590000|2022-04-25 14:23:10|315.93|312.81|315.27|312.15|315.93|312.81|315.27|312.15|0
1650896600000|2022-04-25 14:23:20|315.8|312.68|316.07|312.95|316.07|312.95|315.54|312.42|0
1650896610000|2022-04-25 14:23:30|315.67|312.55|316.73|313.61|317.13|314.01|315.67|312.55|0
1650896620000|2022-04-25 14:23:40|317.66|314.54|317.79|314.67|317.79|314.67|317.66|314.54|0
1650896630000|2022-04-25 14:23:50|318.05|314.93|318.58|315.46|318.58|315.46|317.92|314.8|0
1650896640000|2022-04-25 14:24:00|319.45|316.33|320.98|317.86|320.98|317.86|319.45|316.33|0
1650896650000|2022-04-25 14:24:10|321.25|318.13|323.79|320.67|323.79|320.67|321.25|318.13|0
1650896660000|2022-04-25 14:24:20|323.65|320.53|324.06|320.94|324.06|320.94|323.65|320.53|0
1650896670000|2022-04-25 14:24:30|323.52|320.4|323.65|320.53|323.92|320.8|323.52|320.4|0
1650896680000|2022-04-25 14:24:40|324.06|320.94|325.53|322.41|325.53|322.41|323.92|320.8|0
1650896690000|2022-04-25 14:24:50|325.67|322.55|325.87|322.75|325.87|322.75|325.67|322.55|0
1650896700000|2022-04-25 14:25:00|325.53|322.41|327.69|324.57|327.69|324.57|325.53|322.41|0
1650896710000|2022-04-25 14:25:10|327.42|324.3|328.09|324.97|328.09|324.97|327.42|324.3|0
1650896720000|2022-04-25 14:25:20|328.23|325.11|328.09|324.97|328.23|325.11|327.96|324.84|0
1650896730000|2022-04-25 14:25:30|328.23|325.11|328.97|325.85|328.97|325.85|328.23|325.11|0
1650896740000|2022-04-25 14:25:40|329.31|326.19|328.36|325.24|329.44|326.32|328.36|325.24|0
1650896750000|2022-04-25 14:25:50|328.63|325.51|329.31|326.19|329.31|326.19|328.63|325.51|0
1650896760000|2022-04-25 14:26:00|328.36|325.24|328.23|325.11|328.77|325.65|328.23|325.11|0
1650896830000|2022-04-25 14:27:10|328.63|325.51|328.29|325.17|328.77|325.65|328.29|325.17|0
1650896840000|2022-04-25 14:27:20|328.77|325.65|327.14|324.02|328.77|325.65|327.14|324.02|0
1650896850000|2022-04-25 14:27:30|326.87|323.75|325.79|322.67|326.87|323.75|325.79|322.67|0
1650896860000|2022-04-25 14:27:40|326.2|323.08|325.79|322.67|326.2|323.08|325.79|322.67|0
1650896870000|2022-04-25 14:27:50|325.93|322.81|326.33|323.21|326.33|323.21|325.93|322.81|0
1650896880000|2022-04-25 14:28:00|326.2|323.08|326.73|323.61|326.87|323.75|326.06|322.94|0
1650896890000|2022-04-25 14:28:10|326.87|323.75|326.6|323.48|326.93|323.81|326.6|323.48|0
1650896900000|2022-04-25 14:28:20|326.73|323.61|326.6|323.48|326.8|323.68|326.46|323.34|0
1650896910000|2022-04-25 14:28:30|326.46|323.34|326.46|323.34|326.46|323.34|326.33|323.21|0
1650896920000|2022-04-25 14:28:40|326.06|322.94|327|323.88|327.14|324.02|326.06|322.94|0
1650896930000|2022-04-25 14:28:50|327.27|324.15|327|323.88|327.54|324.42|327|323.88|0
1650896940000|2022-04-25 14:29:00|326.19|323.07|327.27|324.15|327.27|324.15|326.19|323.07|0
1650896950000|2022-04-25 14:29:10|327|323.88|326.87|323.75|327.27|324.15|326.87|323.75|0
1650896960000|2022-04-25 14:29:20|327.68|324.56|327.54|324.42|327.68|324.56|327.14|324.02|0
1650896970000|2022-04-25 14:29:30|327.14|324.02|327.54|324.42|327.54|324.42|326.87|323.75|0
1650896980000|2022-04-25 14:29:40|327.81|324.69|327.95|324.83|328.15|325.03|327.81|324.69|0
1650896990000|2022-04-25 14:29:50|327.27|324.15|327.07|323.95|327.27|324.15|327.07|323.95|0
1650897000000|2022-04-25 14:30:00|326.33|323.21|326.33|323.21|326.33|323.21|326.33|323.21|0
1650897060000|2022-04-25 14:31:00|328.71|325.59|328.98|325.86|328.98|325.86|328.71|325.59|0
1650897070000|2022-04-25 14:31:10|328.57|325.45|329.11|325.99|329.11|325.99|328.44|325.32|0
1650897080000|2022-04-25 14:31:20|328.91|325.79|329.18|326.06|329.18|326.06|328.91|325.79|0
1650897090000|2022-04-25 14:31:30|329.25|326.13|329.25|326.13|329.38|326.26|329.25|326.13|0
1650897100000|2022-04-25 14:31:40|329.52|326.4|330.61|327.49|330.61|327.49|329.52|326.4|0
1650897110000|2022-04-25 14:31:50|331.01|327.89|331.15|328.03|331.15|328.03|331.01|327.89|0
1650897120000|2022-04-25 14:32:00|331.42|328.3|331.56|328.44|331.69|328.57|331.42|328.3|0
1650897130000|2022-04-25 14:32:10|331.15|328.03|332.1|328.98|332.1|328.98|331.15|328.03|0
1650897140000|2022-04-25 14:32:20|332.17|329.05|332.24|329.12|332.24|329.12|332.1|328.98|0
1650897150000|2022-04-25 14:32:30|331.29|328.17|332.78|329.66|332.78|329.66|331.29|328.17|0
1650897160000|2022-04-25 14:32:40|332.65|329.53|332.51|329.39|332.65|329.53|332.24|329.12|0
1650897170000|2022-04-25 14:32:50|332.38|329.26|331.97|328.85|332.38|329.26|331.97|328.85|0
1650897180000|2022-04-25 14:33:00|331.83|328.71|332.1|328.98|332.1|328.98|331.69|328.57|0
1650897190000|2022-04-25 14:33:10|331.97|328.85|332.24|329.12|332.24|329.12|331.83|328.71|0
1650897200000|2022-04-25 14:33:20|331.97|328.85|331.69|328.57|331.97|328.85|331.69|328.57|0
1650897210000|2022-04-25 14:33:30|331.01|327.89|330.88|327.76|331.15|328.03|330.88|327.76|0
1650897220000|2022-04-25 14:33:40|330.2|327.08|330.06|326.94|330.2|327.08|330.06|326.94|0
1650897230000|2022-04-25 14:33:50|330.2|327.08|330.06|326.94|330.2|327.08|330.06|326.94|0
1650897240000|2022-04-25 14:34:00|330.47|327.35|330.81|327.69|331.01|327.89|330.47|327.35|0
1650897250000|2022-04-25 14:34:10|331.29|328.17|331.97|328.85|331.97|328.85|331.29|328.17|0
1650897260000|2022-04-25 14:34:20|332.1|328.98|333.19|330.07|333.19|330.07|332.1|328.98|0
1650897270000|2022-04-25 14:34:30|333.06|329.94|332.78|329.66|333.06|329.94|332.65|329.53|0
1650897280000|2022-04-25 14:34:40|332.92|329.8|332.78|329.66|333.47|330.35|332.78|329.66|0
1650897290000|2022-04-25 14:34:50|332.92|329.8|333.88|330.76|334.01|330.89|332.92|329.8|0
1650897300000|2022-04-25 14:35:00|333.6|330.48|333.33|330.21|333.6|330.48|333.33|330.21|0
1650897310000|2022-04-25 14:35:10|333.47|330.35|334.08|330.96|334.08|330.96|333.33|330.21|0
1650897320000|2022-04-25 14:35:20|334.15|331.03|333.6|330.48|334.15|331.03|333.6|330.48|0
1650897330000|2022-04-25 14:35:30|333.74|330.62|334.01|330.89|334.01|330.89|333.74|330.62|0
1650897340000|2022-04-25 14:35:40|333.88|330.76|333.33|330.21|333.88|330.76|333.33|330.21|0
1650897350000|2022-04-25 14:35:50|332.92|329.8|332.65|329.53|332.92|329.8|332.65|329.53|0
1650897360000|2022-04-25 14:36:00|332.71|329.59|333.74|330.62|333.74|330.62|332.71|329.59|0
1650897370000|2022-04-25 14:36:10|333.88|330.76|333.06|329.94|333.88|330.76|333.06|329.94|0
1650897380000|2022-04-25 14:36:20|333.33|330.21|333.88|330.76|334.15|331.03|333.33|330.21|0
1650897390000|2022-04-25 14:36:30|333.19|330.07|333.19|330.07|333.33|330.21|333.06|329.94|0
1650897400000|2022-04-25 14:36:40|333.47|330.35|333.88|330.76|333.88|330.76|333.47|330.35|0
1650897410000|2022-04-25 14:36:50|333.74|330.62|333.88|330.76|333.88|330.76|333.74|330.62|0
1650897420000|2022-04-25 14:37:00|334.15|331.03|335.38|332.26|335.38|332.26|334.15|331.03|0
1650897430000|2022-04-25 14:37:10|334.29|331.17|334.42|331.3|334.49|331.37|334.29|331.17|0
1650897440000|2022-04-25 14:37:20|334.56|331.44|334.56|331.44|334.83|331.71|334.56|331.44|0
1650897450000|2022-04-25 14:37:30|335.11|331.99|334.97|331.85|335.38|332.26|334.97|331.85|0
1650897460000|2022-04-25 14:37:40|335.11|331.99|334.15|331.03|335.11|331.99|334.15|331.03|0
1650897470000|2022-04-25 14:37:50|333.87|330.75|333.46|330.34|333.87|330.75|333.33|330.21|0
1650897480000|2022-04-25 14:38:00|334.28|331.16|333.19|330.07|334.42|331.3|333.19|330.07|0
1650897490000|2022-04-25 14:38:10|333.06|329.94|332.78|329.66|333.06|329.94|332.78|329.66|0
1650897500000|2022-04-25 14:38:20|333.05|329.93|332.51|329.39|333.05|329.93|332.37|329.25|0
1650897510000|2022-04-25 14:38:30|332.1|328.98|331.96|328.84|332.1|328.98|331.69|328.57|0
1650897520000|2022-04-25 14:38:40|331.69|328.57|331.56|328.44|332.37|329.25|331.56|328.44|0
1650897530000|2022-04-25 14:38:50|331.42|328.3|331.28|328.16|331.69|328.57|331.28|328.16|0
1650897540000|2022-04-25 14:39:00|330.87|327.75|331.01|327.89|331.01|327.89|330.74|327.62|0
1650897550000|2022-04-25 14:39:10|330.74|327.62|329.24|326.12|330.74|327.62|329.24|326.12|0
1650897560000|2022-04-25 14:39:20|329.52|326.4|329.38|326.26|329.52|326.4|329.24|326.12|0
1650897570000|2022-04-25 14:39:30|328.7|325.58|328.43|325.31|328.84|325.72|328.43|325.31|0
1650897580000|2022-04-25 14:39:40|328.57|325.45|328.57|325.45|329.24|326.12|328.57|325.45|0
1650897590000|2022-04-25 14:39:50|328.7|325.58|328.16|325.04|328.7|325.58|327.89|324.77|0
1650897600000|2022-04-25 14:40:00|328.09|324.97|327.62|324.5|328.09|324.97|327.62|324.5|0
1650897610000|2022-04-25 14:40:10|327.48|324.36|327.21|324.09|327.75|324.63|327.21|324.09|0
1650897620000|2022-04-25 14:40:20|326.54|323.42|325.79|322.67|326.54|323.42|325.79|322.67|0
1650897630000|2022-04-25 14:40:30|325.73|322.61|326|322.88|326|322.88|325.19|322.07|0
1650897640000|2022-04-25 14:40:40|325.39|322.27|325.39|322.27|325.39|322.27|325.39|322.27|0
1650897650000|2022-04-25 14:40:50|325.32|322.2|325.12|322|325.59|322.47|324.92|321.8|0
1650897660000|2022-04-25 14:41:00|325.19|322.07|325.86|322.74|326|322.88|325.19|322.07|0
1650897670000|2022-04-25 14:41:10|326.06|322.94|326|322.88|326.13|323.01|326|322.88|0
1650897680000|2022-04-25 14:41:20|326.27|323.15|326.13|323.01|326.27|323.15|326.13|323.01|0
1650897690000|2022-04-25 14:41:30|326.4|323.28|326.4|323.28|326.4|323.28|326.06|322.94|0
1650897700000|2022-04-25 14:41:40|325.86|322.74|325.32|322.2|326|322.88|325.32|322.2|0
1650897710000|2022-04-25 14:41:50|325.46|322.34|325.73|322.61|325.73|322.61|325.19|322.07|0
1650897720000|2022-04-25 14:42:00|325.32|322.2|325.19|322.07|325.32|322.2|324.92|321.8|0
1650897730000|2022-04-25 14:42:10|325.39|322.27|325.32|322.2|325.39|322.27|325.32|322.2|0
1650897740000|2022-04-25 14:42:20|324.92|321.8|324.25|321.13|325.19|322.07|324.25|321.13|0
1650897750000|2022-04-25 14:42:30|323.71|320.59|324.11|320.99|324.11|320.99|323.71|320.59|0
1650897760000|2022-04-25 14:42:40|323.84|320.72|323.98|320.86|323.98|320.86|323.84|320.72|0
1650897770000|2022-04-25 14:42:50|324.38|321.26|324.51|321.39|324.58|321.46|324.38|321.26|0
1650897780000|2022-04-25 14:43:00|323.71|320.59|324.11|320.99|324.11|320.99|323.71|320.59|0
1650897790000|2022-04-25 14:43:10|324.25|321.13|323.71|320.59|324.38|321.26|323.71|320.59|0
1650897800000|2022-04-25 14:43:20|323.44|320.32|322.37|319.25|323.44|320.32|322.37|319.25|0
1650897810000|2022-04-25 14:43:30|322.23|319.11|322.83|319.71|322.83|319.71|322.23|319.11|0
1650897820000|2022-04-25 14:43:40|322.5|319.38|322.9|319.78|322.9|319.78|322.5|319.38|0
1650897830000|2022-04-25 14:43:50|323.04|319.92|323.3|320.18|323.5|320.38|323.04|319.92|0
1650897840000|2022-04-25 14:44:00|322.63|319.51|323.17|320.05|323.17|320.05|322.23|319.11|0
1650897850000|2022-04-25 14:44:10|323.23|320.11|322.63|319.51|323.23|320.11|322.5|319.38|0
1650897860000|2022-04-25 14:44:20|322.5|319.38|323.04|319.92|323.04|319.92|322.5|319.38|0
1650897870000|2022-04-25 14:44:30|323.3|320.18|323.84|320.72|323.84|320.72|323.3|320.18|0
1650897880000|2022-04-25 14:44:40|323.71|320.59|324.51|321.39|324.65|321.53|323.71|320.59|0
1650897890000|2022-04-25 14:44:50|324.24|321.12|324.51|321.39|324.51|321.39|324.24|321.12|0
1650897900000|2022-04-25 14:45:00|323.84|320.72|323.44|320.32|324.24|321.12|323.44|320.32|0
1650897910000|2022-04-25 14:45:10|323.5|320.38|323.5|320.38|323.5|320.38|323.5|320.38|0
1650897970000|2022-04-25 14:46:10|326.53|323.41|326.8|323.68|326.8|323.68|326.26|323.14|0
1650897980000|2022-04-25 14:46:20|326.53|323.41|327.07|323.95|327.07|323.95|326.53|323.41|0
1650897990000|2022-04-25 14:46:30|326.53|323.41|325.92|322.8|326.53|323.41|325.92|322.8|0
1650898000000|2022-04-25 14:46:40|325.46|322.34|325.59|322.47|325.99|322.87|325.46|322.34|0
1650898010000|2022-04-25 14:46:50|325.65|322.53|325.46|322.34|325.65|322.53|325.19|322.07|0
1650898020000|2022-04-25 14:47:00|325.32|322.2|325.72|322.6|325.86|322.74|325.32|322.2|0
1650898030000|2022-04-25 14:47:10|326.13|323.01|325.86|322.74|326.13|323.01|325.86|322.74|0
1650898040000|2022-04-25 14:47:20|325.45|322.33|326.26|323.14|326.26|323.14|325.45|322.33|0
1650898050000|2022-04-25 14:47:30|326.4|323.28|327.62|324.5|327.75|324.63|326.4|323.28|0
1650898060000|2022-04-25 14:47:40|327.41|324.29|327.68|324.56|327.68|324.56|327.34|324.22|0
1650898070000|2022-04-25 14:47:50|327.34|324.22|327.62|324.5|327.62|324.5|327.34|324.22|0
1650898080000|2022-04-25 14:48:00|328.02|324.9|327.62|324.5|328.02|324.9|327.62|324.5|0
1650898090000|2022-04-25 14:48:10|327.89|324.77|326.8|323.68|327.89|324.77|326.8|323.68|0
1650898100000|2022-04-25 14:48:20|326.87|323.75|326.67|323.55|326.87|323.75|326.67|323.55|0
1650898110000|2022-04-25 14:48:30|326.8|323.68|327.07|323.95|327.07|323.95|326.8|323.68|0
1650898120000|2022-04-25 14:48:40|326.87|323.75|327.89|324.77|327.89|324.77|326.8|323.68|0
1650898130000|2022-04-25 14:48:50|328.7|325.58|328.56|325.44|328.97|325.85|328.56|325.44|0
1650898140000|2022-04-25 14:49:00|329.24|326.12|328.43|325.31|329.24|326.12|328.43|325.31|0
1650898150000|2022-04-25 14:49:10|327.81|324.69|326.94|323.82|327.81|324.69|326.94|323.82|0
1650898160000|2022-04-25 14:49:20|327.07|323.95|327.61|324.49|327.61|324.49|327.07|323.95|0
1650898170000|2022-04-25 14:49:30|327.27|324.15|327.48|324.36|327.48|324.36|327.21|324.09|0
1650898180000|2022-04-25 14:49:40|328.16|325.04|327.81|324.69|328.16|325.04|327.48|324.36|0
1650898190000|2022-04-25 14:49:50|328.43|325.31|328.43|325.31|328.43|325.31|328.02|324.9|0
1650898200000|2022-04-25 14:50:00|329.92|326.8|329.1|325.98|329.92|326.8|329.1|325.98|0
1650898210000|2022-04-25 14:50:10|328.7|325.58|327.48|324.36|328.7|325.58|327.48|324.36|0
1650898220000|2022-04-25 14:50:20|327.61|324.49|326.94|323.82|327.75|324.63|326.94|323.82|0
1650898230000|2022-04-25 14:50:30|326.53|323.41|326.4|323.28|326.53|323.41|326.26|323.14|0
1650898240000|2022-04-25 14:50:40|326.67|323.55|325.99|322.87|326.67|323.55|325.86|322.74|0
1650898250000|2022-04-25 14:50:50|325.72|322.6|325.65|322.53|325.72|322.6|325.59|322.47|0
1650898260000|2022-04-25 14:51:00|326.26|323.14|324.78|321.66|326.26|323.14|324.78|321.66|0
1650898270000|2022-04-25 14:51:10|325.18|322.06|325.18|322.06|325.32|322.2|325.18|322.06|0
1650898280000|2022-04-25 14:51:20|324.91|321.79|325.18|322.06|325.18|322.06|324.78|321.66|0
1650898290000|2022-04-25 14:51:30|324.11|320.99|323.7|320.58|324.11|320.99|323.63|320.51|0
1650898300000|2022-04-25 14:51:40|323.97|320.85|324.24|321.12|324.24|321.12|323.97|320.85|0
1650898310000|2022-04-25 14:51:50|324.38|321.26|322.76|319.64|324.38|321.26|322.76|319.64|0
1650898320000|2022-04-25 14:52:00|322.9|319.78|322.09|318.97|322.9|319.78|321.82|318.7|0
1650898330000|2022-04-25 14:52:10|321.96|318.84|321.16|318.04|321.96|318.84|321.16|318.04|0
1650898340000|2022-04-25 14:52:20|321.42|318.3|321.29|318.17|321.56|318.44|321.29|318.17|0
1650898350000|2022-04-25 14:52:30|321.56|318.44|320.35|317.23|321.56|318.44|320.35|317.23|0
1650898360000|2022-04-25 14:52:40|320.75|317.63|320.75|317.63|320.75|317.63|320.28|317.16|0
1650898370000|2022-04-25 14:52:50|320.62|317.5|320.35|317.23|320.89|317.77|320.35|317.23|0
1650898380000|2022-04-25 14:53:00|320.09|316.97|319.28|316.16|320.09|316.97|319.02|315.9|0
1650898390000|2022-04-25 14:53:10|319.55|316.43|320.49|317.37|320.49|317.37|319.55|316.43|0
1650898400000|2022-04-25 14:53:20|320.35|317.23|319.95|316.83|320.62|317.5|319.95|316.83|0
1650898410000|2022-04-25 14:53:30|320.28|317.16|319.55|316.43|320.28|317.16|319.42|316.3|0
1650898420000|2022-04-25 14:53:40|319.68|316.56|319.55|316.43|319.82|316.7|319.55|316.43|0
1650898430000|2022-04-25 14:53:50|319.68|316.56|320.09|316.97|320.09|316.97|319.55|316.43|0
1650898440000|2022-04-25 14:54:00|319.55|316.43|319.95|316.83|319.95|316.83|319.55|316.43|0
1650898450000|2022-04-25 14:54:10|319.68|316.56|319.95|316.83|320.22|317.1|319.68|316.56|0
1650898460000|2022-04-25 14:54:20|320.08|316.96|320.22|317.1|320.35|317.23|320.08|316.96|0
1650898470000|2022-04-25 14:54:30|320.08|316.96|320.49|317.37|320.62|317.5|320.08|316.96|0
1650898480000|2022-04-25 14:54:40|320.62|317.5|320.08|316.96|320.62|317.5|319.95|316.83|0
1650898490000|2022-04-25 14:54:50|319.95|316.83|319.82|316.7|319.95|316.83|319.82|316.7|0
1650898500000|2022-04-25 14:55:00|320.22|317.1|319.88|316.76|320.62|317.5|319.88|316.76|0
1650898510000|2022-04-25 14:55:10|319.95|316.83|320.08|316.96|320.22|317.1|319.95|316.83|0
1650898520000|2022-04-25 14:55:20|320.22|317.1|320.22|317.1|320.22|317.1|320.08|316.96|0
1650898530000|2022-04-25 14:55:30|320.49|317.37|320.62|317.5|320.89|317.77|320.49|317.37|0
1650898540000|2022-04-25 14:55:40|320.89|317.77|320.62|317.5|320.89|317.77|320.62|317.5|0
1650898550000|2022-04-25 14:55:50|320.75|317.63|321.57|318.45|321.57|318.45|320.35|317.23|0
1650898560000|2022-04-25 14:56:00|321.44|318.32|320.57|317.45|321.44|318.32|320.57|317.45|0
1650898570000|2022-04-25 14:56:10|320.64|317.52|320.64|317.52|320.64|317.52|320.5|317.38|0
1650898580000|2022-04-25 14:56:20|320.24|317.12|320.64|317.52|320.64|317.52|320.1|316.98|0
1650898590000|2022-04-25 14:56:30|320.77|317.65|318.93|315.81|321.04|317.92|318.93|315.81|0
1650898600000|2022-04-25 14:56:40|318.79|315.67|321.76|318.64|321.76|318.64|318.79|315.67|0
1650898610000|2022-04-25 14:56:50|321.1|317.98|320.7|317.58|321.23|318.11|320.7|317.58|0
1650898620000|2022-04-25 14:57:00|320.56|317.44|321.03|317.91|321.03|317.91|320.56|317.44|0
1650898630000|2022-04-25 14:57:10|321.16|318.04|320.7|317.58|321.36|318.24|320.7|317.58|0
1650898640000|2022-04-25 14:57:20|320.56|317.44|319.76|316.64|320.56|317.44|319.76|316.64|0
1650898650000|2022-04-25 14:57:30|320.16|317.04|320.09|316.97|320.16|317.04|319.76|316.64|0
1650898660000|2022-04-25 14:57:40|320.43|317.31|320.7|317.58|320.83|317.71|320.43|317.31|0
1650898670000|2022-04-25 14:57:50|320.16|317.04|319.76|316.64|320.16|317.04|319.76|316.64|0
1650898680000|2022-04-25 14:58:00|319.63|316.51|319.37|316.25|319.63|316.51|319.1|315.98|0
1650898690000|2022-04-25 14:58:10|319.5|316.38|318.43|315.31|319.5|316.38|318.43|315.31|0
1650898700000|2022-04-25 14:58:20|318.57|315.45|318.17|315.05|318.57|315.45|318.17|315.05|0
1650898710000|2022-04-25 14:58:30|317.9|314.78|317.11|313.99|317.9|314.78|316.98|313.86|0
1650898720000|2022-04-25 14:58:40|317.24|314.12|318.04|314.92|318.04|314.92|317.11|313.99|0
1650898730000|2022-04-25 14:58:50|317.9|314.78|317.9|314.78|318.04|314.92|317.9|314.78|0
1650898740000|2022-04-25 14:59:00|317.64|314.52|317.51|314.39|317.77|314.65|317.51|314.39|0
1650898750000|2022-04-25 14:59:10|317.37|314.25|317.37|314.25|317.57|314.45|317.24|314.12|0
1650898760000|2022-04-25 14:59:20|316.98|313.86|316.58|313.46|316.98|313.86|316.58|313.46|0
1650898770000|2022-04-25 14:59:30|316.45|313.33|316.91|313.79|316.91|313.79|316.45|313.33|0
1650898780000|2022-04-25 14:59:40|316.58|313.46|316.98|313.86|317.24|314.12|316.58|313.46|0
1650898790000|2022-04-25 14:59:50|317.11|313.99|316.98|313.86|317.37|314.25|316.98|313.86|0
1650898800000|2022-04-25 15:00:00|316.58|313.46|317.51|314.39|317.51|314.39|316.58|313.46|0
1650898810000|2022-04-25 15:00:10|318.17|315.05|317.64|314.52|318.17|315.05|317.64|314.52|0
1650898820000|2022-04-25 15:00:20|317.9|314.78|318.17|315.05|318.17|315.05|317.77|314.65|0
1650898830000|2022-04-25 15:00:30|318.3|315.18|318.04|314.92|318.43|315.31|318.04|314.92|0
1650898840000|2022-04-25 15:00:40|317.9|314.78|318.17|315.05|318.3|315.18|317.64|314.52|0
1650898850000|2022-04-25 15:00:50|317.9|314.78|318.04|314.92|318.04|314.92|317.77|314.65|0
1650898860000|2022-04-25 15:01:00|318.96|315.84|318.43|315.31|319.1|315.98|318.43|315.31|0
1650898870000|2022-04-25 15:01:10|318.17|315.05|317.5|314.38|318.17|315.05|317.5|314.38|0
1650898880000|2022-04-25 15:01:20|317.37|314.25|317.11|313.99|317.37|314.25|316.97|313.85|0
1650898890000|2022-04-25 15:01:30|316.97|313.85|317.37|314.25|317.37|314.25|316.97|313.85|0
1650898900000|2022-04-25 15:01:40|316.84|313.72|317.11|313.99|317.11|313.99|316.84|313.72|0
1650898910000|2022-04-25 15:01:50|316.44|313.32|316.44|313.32|316.44|313.32|315.78|312.66|0
1650898920000|2022-04-25 15:02:00|316.58|313.46|317.5|314.38|317.5|314.38|316.58|313.46|0
1650898930000|2022-04-25 15:02:10|317.11|313.99|317.37|314.25|317.37|314.25|317.11|313.99|0
1650898940000|2022-04-25 15:02:20|317.64|314.52|317.77|314.65|317.83|314.71|317.64|314.52|0
1650898950000|2022-04-25 15:02:30|317.9|314.78|317.77|314.65|318.03|314.91|317.77|314.65|0
1650898960000|2022-04-25 15:02:40|317.37|314.25|317.77|314.65|317.9|314.78|317.11|313.99|0
1650898970000|2022-04-25 15:02:50|317.9|314.78|317.77|314.65|317.9|314.78|317.64|314.52|0
1650898980000|2022-04-25 15:03:00|317.9|314.78|318.57|315.45|318.7|315.58|317.83|314.71|0
1650898990000|2022-04-25 15:03:10|318.43|315.31|317.77|314.65|318.43|315.31|317.77|314.65|0
1650899000000|2022-04-25 15:03:20|318.03|314.91|318.57|315.45|318.7|315.58|318.03|314.91|0
1650899010000|2022-04-25 15:03:30|318.43|315.31|317.64|314.52|318.57|315.45|317.64|314.52|0
1650899020000|2022-04-25 15:03:40|317.9|314.78|318.3|315.18|318.3|315.18|317.9|314.78|0
1650899030000|2022-04-25 15:03:50|318.7|315.58|318.17|315.05|318.7|315.58|318.17|315.05|0
1650899040000|2022-04-25 15:04:00|317.77|314.65|318.43|315.31|318.43|315.31|317.77|314.65|0
1650899050000|2022-04-25 15:04:10|318.7|315.58|318.43|315.31|318.7|315.58|318.43|315.31|0
1650899060000|2022-04-25 15:04:20|318.83|315.71|318.56|315.44|318.83|315.71|318.56|315.44|0
1650899070000|2022-04-25 15:04:30|318.7|315.58|318.96|315.84|318.96|315.84|318.56|315.44|0
1650899080000|2022-04-25 15:04:40|319.63|316.51|319.76|316.64|319.76|316.64|319.5|316.38|0
1650899090000|2022-04-25 15:04:50|319.89|316.77|319.1|315.98|319.89|316.77|319.1|315.98|0
1650899100000|2022-04-25 15:05:00|318.43|315.31|317.64|314.52|318.56|315.44|317.64|314.52|0
1650899110000|2022-04-25 15:05:10|317.77|314.65|317.5|314.38|317.77|314.65|317.5|314.38|0
1650899120000|2022-04-25 15:05:20|317.64|314.52|317.5|314.38|317.64|314.52|317.37|314.25|0
1650899130000|2022-04-25 15:05:30|317.64|314.52|317.1|313.98|317.77|314.65|317.1|313.98|0
1650899140000|2022-04-25 15:05:40|317.24|314.12|316.58|313.46|317.24|314.12|316.44|313.32|0
1650899150000|2022-04-25 15:05:50|316.44|313.32|316.31|313.19|316.58|313.46|316.31|313.19|0
1650899160000|2022-04-25 15:06:00|316.05|312.93|316.05|312.93|316.05|312.93|315.91|312.79|0
1650899170000|2022-04-25 15:06:10|315.91|312.79|316.71|313.59|316.71|313.59|315.91|312.79|0
1650899180000|2022-04-25 15:06:20|316.9|313.78|318.43|315.31|318.43|315.31|316.84|313.72|0
1650899190000|2022-04-25 15:06:30|317.9|314.78|317.5|314.38|317.9|314.78|317.37|314.25|0
1650899200000|2022-04-25 15:06:40|317.77|314.65|318.3|315.18|318.3|315.18|317.77|314.65|0
1650899210000|2022-04-25 15:06:50|318.43|315.31|317.9|314.78|318.43|315.31|317.9|314.78|0
1650899220000|2022-04-25 15:07:00|318.3|315.18|318.7|315.58|318.7|315.58|318.3|315.18|0
1650899230000|2022-04-25 15:07:10|319.23|316.11|318.7|315.58|319.23|316.11|318.56|315.44|0
1650899240000|2022-04-25 15:07:20|318.96|315.84|318.43|315.31|318.96|315.84|318.3|315.18|0
1650899250000|2022-04-25 15:07:30|318.03|314.91|317.77|314.65|318.03|314.91|317.77|314.65|0
1650899260000|2022-04-25 15:07:40|317.63|314.51|317.9|314.78|317.9|314.78|317.63|314.51|0
1650899270000|2022-04-25 15:07:50|317.63|314.51|317.37|314.25|317.63|314.51|317.37|314.25|0
1650899280000|2022-04-25 15:08:00|317.24|314.12|317.37|314.25|317.83|314.71|317.24|314.12|0
1650899290000|2022-04-25 15:08:10|317.63|314.51|317.9|314.78|318.03|314.91|317.63|314.51|0
1650899300000|2022-04-25 15:08:20|317.83|314.71|318.03|314.91|318.03|314.91|317.83|314.71|0
1650899310000|2022-04-25 15:08:30|317.5|314.38|317.37|314.25|317.5|314.38|317.37|314.25|0
1650899320000|2022-04-25 15:08:40|317.63|314.51|316.84|313.72|317.63|314.51|316.84|313.72|0
1650899330000|2022-04-25 15:08:50|317.1|313.98|317.5|314.38|317.63|314.51|317.1|313.98|0
1650899340000|2022-04-25 15:09:00|317.56|314.44|316.57|313.45|317.56|314.44|316.57|313.45|0
1650899350000|2022-04-25 15:09:10|316.84|313.72|316.57|313.45|316.84|313.72|316.57|313.45|0
1650899360000|2022-04-25 15:09:20|316.44|313.32|316.18|313.06|316.44|313.32|316.18|313.06|0
1650899370000|2022-04-25 15:09:30|316.71|313.59|316.97|313.85|316.97|313.85|316.44|313.32|0
1650899380000|2022-04-25 15:09:40|317.5|314.38|316.44|313.32|317.5|314.38|316.44|313.32|0
1650899390000|2022-04-25 15:09:50|316.31|313.19|316.57|313.45|316.57|313.45|316.18|313.06|0
1650899400000|2022-04-25 15:10:00|316.31|313.19|316.97|313.85|316.97|313.85|316.31|313.19|0
1650899410000|2022-04-25 15:10:10|316.31|313.19|315.91|312.79|316.31|313.19|315.91|312.79|0
1650899420000|2022-04-25 15:10:20|315.65|312.53|314.72|311.6|315.65|312.53|314.46|311.34|0
1650899430000|2022-04-25 15:10:30|314.85|311.73|314.99|311.87|314.99|311.87|314.72|311.6|0
1650899440000|2022-04-25 15:10:40|315.51|312.39|316.71|313.59|316.71|313.59|315.51|312.39|0
1650899450000|2022-04-25 15:10:50|316.44|313.32|315.65|312.53|316.44|313.32|315.65|312.53|0
1650899460000|2022-04-25 15:11:00|315.38|312.26|315.91|312.79|315.91|312.79|315.38|312.26|0
1650899470000|2022-04-25 15:11:10|314.61|311.49|315.57|312.45|316.03|312.91|314.61|311.49|0
1650899480000|2022-04-25 15:11:20|316.09|312.97|317.31|314.19|317.45|314.33|316.09|312.97|0
1650899490000|2022-04-25 15:11:30|317.97|314.85|317.97|314.85|317.97|314.85|317.71|314.59|0
1650899500000|2022-04-25 15:11:40|317.71|314.59|317.58|314.46|317.71|314.59|317.18|314.06|0
1650899510000|2022-04-25 15:11:50|317.84|314.72|318.24|315.12|318.24|315.12|317.84|314.72|0
1650899520000|2022-04-25 15:12:00|317.45|314.33|317.18|314.06|317.58|314.46|317.18|314.06|0
1650899530000|2022-04-25 15:12:10|317.24|314.12|317.71|314.59|317.71|314.59|317.24|314.12|0
1650899540000|2022-04-25 15:12:20|318.24|315.12|318.5|315.38|318.77|315.65|318.11|314.99|0
1650899550000|2022-04-25 15:12:30|318.9|315.78|319.43|316.31|319.43|316.31|318.9|315.78|0
1650899560000|2022-04-25 15:12:40|320.1|316.98|320.23|317.11|320.23|317.11|319.83|316.71|0
1650899570000|2022-04-25 15:12:50|320.5|317.38|321.16|318.04|321.16|318.04|320.5|317.38|0
1650899580000|2022-04-25 15:13:00|322.43|319.31|322.36|319.24|322.63|319.51|322.36|319.24|0
1650899590000|2022-04-25 15:13:10|322.52|319.4|323.72|320.6|323.86|320.74|322.52|319.4|0
1650899600000|2022-04-25 15:13:20|323.45|320.33|322.58|319.46|323.45|320.33|322.58|319.46|0
1650899610000|2022-04-25 15:13:30|322.92|319.8|322.92|319.8|323.32|320.2|322.92|319.8|0
1650899620000|2022-04-25 15:13:40|323.05|319.93|321.85|318.73|323.32|320.2|321.85|318.73|0
1650899630000|2022-04-25 15:13:50|321.59|318.47|321.32|318.2|321.59|318.47|321.32|318.2|0
1650899640000|2022-04-25 15:14:00|320.52|317.4|320.12|317|320.52|317.4|319.72|316.6|0
1650899650000|2022-04-25 15:14:10|319.99|316.87|319.99|316.87|320.25|317.13|319.59|316.47|0
1650899660000|2022-04-25 15:14:20|320.12|317|320.12|317|320.39|317.27|320.12|317|0
1650899670000|2022-04-25 15:14:30|320.39|317.27|321.05|317.93|321.32|318.2|320.39|317.27|0
1650899680000|2022-04-25 15:14:40|320.65|317.53|320.25|317.13|320.65|317.53|320.25|317.13|0
1650899690000|2022-04-25 15:14:50|319.99|316.87|319.46|316.34|319.99|316.87|319.46|316.34|0
1650899700000|2022-04-25 15:15:00|318.93|315.81|318|314.88|319.19|316.07|318|314.88|0
1650899720000|2022-04-25 15:15:20|317.2|314.08|316.54|313.42|317.2|314.08|316.54|313.42|0
1650899730000|2022-04-25 15:15:30|317.07|313.95|316.81|313.69|317.13|314.01|316.81|313.69|0
1650899740000|2022-04-25 15:15:40|316.54|313.42|316.47|313.35|316.67|313.55|316.41|313.29|0
1650899750000|2022-04-25 15:15:50|315.75|312.63|315.62|312.5|316.01|312.89|315.35|312.23|0
1650899760000|2022-04-25 15:16:00|315.22|312.1|314.43|311.31|315.22|312.1|314.43|311.31|0
1650899770000|2022-04-25 15:16:10|315.29|312.17|315.62|312.5|316.15|313.03|315.29|312.17|0
1650899780000|2022-04-25 15:16:20|316.15|313.03|316.41|313.29|316.54|313.42|316.15|313.03|0
1650899790000|2022-04-25 15:16:30|316.54|313.42|316.15|313.03|316.54|313.42|316.15|313.03|0
1650899800000|2022-04-25 15:16:40|316.28|313.16|316.67|313.55|316.94|313.82|316.28|313.16|0
1650899810000|2022-04-25 15:16:50|316.41|313.29|316.81|313.69|316.81|313.69|316.28|313.16|0
1650899820000|2022-04-25 15:17:00|316.54|313.42|316.41|313.29|316.94|313.82|316.41|313.29|0
1650899830000|2022-04-25 15:17:10|315.88|312.76|316.41|313.29|316.41|313.29|315.88|312.76|0
1650899840000|2022-04-25 15:17:20|316.28|313.16|316.54|313.42|316.54|313.42|316.28|313.16|0
1650899850000|2022-04-25 15:17:30|316.28|313.16|316.14|313.02|316.28|313.16|315.62|312.5|0
1650899860000|2022-04-25 15:17:40|316.28|313.16|316.01|312.89|316.28|313.16|316.01|312.89|0
1650899870000|2022-04-25 15:17:50|316.14|313.02|317.2|314.08|317.2|314.08|316.14|313.02|0
1650899880000|2022-04-25 15:18:00|317.07|313.95|317.33|314.21|317.33|314.21|316.94|313.82|0
1650899890000|2022-04-25 15:18:10|317.47|314.35|316.54|313.42|317.47|314.35|316.54|313.42|0
1650899900000|2022-04-25 15:18:20|316.28|313.16|316.8|313.68|316.8|313.68|315.88|312.76|0
1650899910000|2022-04-25 15:18:30|316.94|313.82|317.33|314.21|317.33|314.21|316.94|313.82|0
1650899920000|2022-04-25 15:18:40|316.94|313.82|316.54|313.42|316.94|313.82|316.54|313.42|0
1650899930000|2022-04-25 15:18:50|316.47|313.35|316.67|313.55|316.8|313.68|316.47|313.35|0
1650899940000|2022-04-25 15:19:00|317.07|313.95|318|314.88|318.26|315.14|317.07|313.95|0
1650899950000|2022-04-25 15:19:10|317.6|314.48|317.33|314.21|317.6|314.48|317.33|314.21|0
1650899960000|2022-04-25 15:19:20|316.94|313.82|316.94|313.82|317.47|314.35|316.94|313.82|0
1650899970000|2022-04-25 15:19:30|317.33|314.21|318.26|315.14|318.26|315.14|317.33|314.21|0
1650899980000|2022-04-25 15:19:40|318.53|315.41|318.26|315.14|318.66|315.54|318.26|315.14|0
1650899990000|2022-04-25 15:19:50|318|314.88|318.39|315.27|318.39|315.27|317.86|314.74|0
1650900000000|2022-04-25 15:20:00|318.13|315.01|318.53|315.41|318.53|315.41|317.73|314.61|0
1650900010000|2022-04-25 15:20:10|319.52|316.4|321.18|318.06|321.18|318.06|319.32|316.2|0
1650900020000|2022-04-25 15:20:20|320.65|317.53|320.38|317.26|320.65|317.53|320.38|317.26|0
1650900030000|2022-04-25 15:20:30|319.85|316.73|319.72|316.6|320.12|317|319.72|316.6|0
1650900040000|2022-04-25 15:20:40|320.65|317.53|320.38|317.26|321.18|318.06|320.38|317.26|0
1650900050000|2022-04-25 15:20:50|320.25|317.13|322.37|319.25|322.37|319.25|320.12|317|0
1650900060000|2022-04-25 15:21:00|321.02|317.9|321.69|318.57|321.69|318.57|321.02|317.9|0
1650900070000|2022-04-25 15:21:10|321.15|318.03|320.89|317.77|321.29|318.17|320.89|317.77|0
1650900080000|2022-04-25 15:21:20|320.62|317.5|320.35|317.23|320.75|317.63|320.22|317.1|0
1650900090000|2022-04-25 15:21:30|320.75|317.63|321.15|318.03|321.15|318.03|320.75|317.63|0
1650900100000|2022-04-25 15:21:40|320.75|317.63|321.02|317.9|321.29|318.17|320.75|317.63|0
1650900110000|2022-04-25 15:21:50|321.15|318.03|320.62|317.5|321.15|318.03|320.62|317.5|0
1650900120000|2022-04-25 15:22:00|320.89|317.77|321.69|318.57|321.69|318.57|320.89|317.77|0
1650900130000|2022-04-25 15:22:10|321.29|318.17|321.55|318.43|321.82|318.7|321.29|318.17|0
1650900140000|2022-04-25 15:22:20|321.29|318.17|321.02|317.9|321.29|318.17|321.02|317.9|0
1650900150000|2022-04-25 15:22:30|320.95|317.83|320.75|317.63|320.95|317.83|320.75|317.63|0
1650900160000|2022-04-25 15:22:40|321.02|317.9|320.49|317.37|321.02|317.9|320.49|317.37|0
1650900170000|2022-04-25 15:22:50|320.35|317.23|321.15|318.03|321.29|318.17|320.35|317.23|0
1650900180000|2022-04-25 15:23:00|321.48|318.36|320.62|317.5|321.48|318.36|320.62|317.5|0
1650900190000|2022-04-25 15:23:10|321.02|317.9|321.29|318.17|321.29|318.17|321.02|317.9|0
1650900200000|2022-04-25 15:23:20|320.89|317.77|320.75|317.63|321.02|317.9|320.75|317.63|0
1650900210000|2022-04-25 15:23:30|321.29|318.17|321.29|318.17|321.29|318.17|321.15|318.03|0
1650900220000|2022-04-25 15:23:40|321.55|318.43|321.42|318.3|321.55|318.43|321.42|318.3|0
1650900230000|2022-04-25 15:23:50|321.22|318.1|320.22|317.1|321.22|318.1|320.22|317.1|0
1650900240000|2022-04-25 15:24:00|320.49|317.37|320.75|317.63|320.89|317.77|320.49|317.37|0
1650900250000|2022-04-25 15:24:10|321.29|318.17|321.82|318.7|322.35|319.23|321.29|318.17|0
1650900260000|2022-04-25 15:24:20|321.95|318.83|320.75|317.63|321.95|318.83|320.75|317.63|0
1650900270000|2022-04-25 15:24:30|320.89|317.77|321.42|318.3|321.48|318.36|320.89|317.77|0
1650900280000|2022-04-25 15:24:40|321.68|318.56|321.42|318.3|321.68|318.56|321.42|318.3|0
1650900290000|2022-04-25 15:24:50|321.68|318.56|321.15|318.03|321.68|318.56|321.02|317.9|0
1650900300000|2022-04-25 15:25:00|321.55|318.43|321.02|317.9|321.55|318.43|321.02|317.9|0
1650900310000|2022-04-25 15:25:10|320.75|317.63|321.28|318.16|321.28|318.16|320.62|317.5|0
1650900320000|2022-04-25 15:25:20|321.55|318.43|321.28|318.16|321.55|318.43|321.28|318.16|0
1650900330000|2022-04-25 15:25:30|321.42|318.3|322.62|319.5|322.62|319.5|321.28|318.16|0
1650900340000|2022-04-25 15:25:40|323.15|320.03|323.29|320.17|323.29|320.17|322.48|319.36|0
1650900350000|2022-04-25 15:25:50|324.09|320.97|324.69|321.57|324.69|321.57|324.09|320.97|0
1650900360000|2022-04-25 15:26:00|324.76|321.64|325.03|321.91|325.16|322.04|324.76|321.64|0
1650900370000|2022-04-25 15:26:10|325.3|322.18|325.16|322.04|325.3|322.18|324.89|321.77|0
1650900380000|2022-04-25 15:26:20|325.43|322.31|325.16|322.04|325.7|322.58|325.16|322.04|0
1650900390000|2022-04-25 15:26:30|325.03|321.91|324.82|321.7|325.03|321.91|324.62|321.5|0
1650900400000|2022-04-25 15:26:40|324.09|320.97|323.42|320.3|324.09|320.97|323.42|320.3|0
1650900410000|2022-04-25 15:26:50|323.29|320.17|323.29|320.17|323.29|320.17|323.15|320.03|0
1650900420000|2022-04-25 15:27:00|323.42|320.3|322.48|319.36|323.42|320.3|322.48|319.36|0
1650900430000|2022-04-25 15:27:10|322.89|319.77|322.48|319.36|322.89|319.77|322.48|319.36|0
1650900440000|2022-04-25 15:27:20|322.55|319.43|322.88|319.76|323.08|319.96|322.55|319.43|0
1650900450000|2022-04-25 15:27:30|322.62|319.5|322.62|319.5|322.75|319.63|322.48|319.36|0
1650900460000|2022-04-25 15:27:40|322.35|319.23|322.48|319.36|322.55|319.43|322.22|319.1|0
1650900470000|2022-04-25 15:27:50|322.35|319.23|322.75|319.63|322.75|319.63|322.35|319.23|0
1650900480000|2022-04-25 15:28:00|322.48|319.36|322.55|319.43|322.75|319.63|322.48|319.36|0
1650900490000|2022-04-25 15:28:10|322.41|319.29|321.68|318.56|322.41|319.29|321.68|318.56|0
1650900500000|2022-04-25 15:28:20|321.95|318.83|321.15|318.03|321.95|318.83|321.15|318.03|0
1650900510000|2022-04-25 15:28:30|320.81|317.69|320.75|317.63|320.81|317.69|320.48|317.36|0
1650900520000|2022-04-25 15:28:40|319.69|316.57|319.29|316.17|319.69|316.57|319.29|316.17|0
1650900530000|2022-04-25 15:28:50|319.15|316.03|318.76|315.64|319.15|316.03|318.76|315.64|0
1650900540000|2022-04-25 15:29:00|318.36|315.24|318.23|315.11|318.76|315.64|318.23|315.11|0
1650900550000|2022-04-25 15:29:10|318.69|315.57|318.49|315.37|318.69|315.57|318.36|315.24|0
1650900560000|2022-04-25 15:29:20|318.76|315.64|318.09|314.97|318.76|315.64|318.09|314.97|0
1650900570000|2022-04-25 15:29:30|317.83|314.71|317.7|314.58|318.09|314.97|317.7|314.58|0
1650900580000|2022-04-25 15:29:40|317.56|314.44|317.43|314.31|317.7|314.58|317.43|314.31|0
1650900590000|2022-04-25 15:29:50|317.3|314.18|317.96|314.84|317.96|314.84|317.17|314.05|0
1650900600000|2022-04-25 15:30:00|318.36|315.24|318.36|315.24|318.49|315.37|318.36|315.24|0
1650900610000|2022-04-25 15:30:10|318.76|315.64|318.76|315.64|318.76|315.64|318.09|314.97|0
1650900620000|2022-04-25 15:30:20|318.89|315.77|318.49|315.37|318.89|315.77|317.96|314.84|0
1650900630000|2022-04-25 15:30:30|318.36|315.24|317.43|314.31|318.36|315.24|317.43|314.31|0
1650900640000|2022-04-25 15:30:40|316.9|313.78|317.43|314.31|317.56|314.44|316.9|313.78|0
1650900650000|2022-04-25 15:30:50|317.17|314.05|316.5|313.38|317.17|314.05|316.37|313.25|0
1650900660000|2022-04-25 15:31:00|316.24|313.12|316.11|312.99|316.24|313.12|315.45|312.33|0
1650900670000|2022-04-25 15:31:10|315.98|312.86|315.71|312.59|315.98|312.86|315.71|312.59|0
1650900680000|2022-04-25 15:31:20|315.84|312.72|315.98|312.86|315.98|312.86|315.71|312.59|0
1650900690000|2022-04-25 15:31:30|316.24|313.12|315.32|312.2|316.64|313.52|315.32|312.2|0
1650900700000|2022-04-25 15:31:40|315.71|312.59|316.11|312.99|316.24|313.12|315.71|312.59|0
1650900710000|2022-04-25 15:31:50|315.98|312.86|315.58|312.46|315.98|312.86|315.51|312.39|0
1650900720000|2022-04-25 15:32:00|315.71|312.59|314.26|311.14|315.71|312.59|314.26|311.14|0
1650900730000|2022-04-25 15:32:10|314.66|311.54|314|310.88|314.66|311.54|313.74|310.62|0
1650900740000|2022-04-25 15:32:20|314.53|311.41|314.53|311.41|314.79|311.67|314.39|311.27|0
1650900750000|2022-04-25 15:32:30|314.72|311.6|314.13|311.01|314.79|311.67|314.13|311.01|0
1650900760000|2022-04-25 15:32:40|313.47|310.35|314.13|311.01|314.13|311.01|313.47|310.35|0
1650900770000|2022-04-25 15:32:50|314|310.88|314.26|311.14|314.26|311.14|313.87|310.75|0
1650900780000|2022-04-25 15:33:00|313.93|310.81|314.13|311.01|314.13|311.01|313.93|310.81|0
1650900790000|2022-04-25 15:33:10|314|310.88|314|310.88|314.13|311.01|314|310.88|0
1650900800000|2022-04-25 15:33:20|314.13|311.01|314.13|311.01|314.13|311.01|313.87|310.75|0
1650900810000|2022-04-25 15:33:30|314.52|311.4|314.66|311.54|314.92|311.8|314.52|311.4|0
1650900820000|2022-04-25 15:33:40|314.59|311.47|315.84|312.72|315.84|312.72|314.39|311.27|0
1650900830000|2022-04-25 15:33:50|315.97|312.85|315.71|312.59|315.97|312.85|315.71|312.59|0
1650900840000|2022-04-25 15:34:00|316.11|312.99|316.5|313.38|316.5|313.38|315.97|312.85|0
1650900850000|2022-04-25 15:34:10|316.9|313.78|318.09|314.97|318.09|314.97|316.9|313.78|0
1650900860000|2022-04-25 15:34:20|318.22|315.1|317.96|314.84|318.22|315.1|317.96|314.84|0
1650900870000|2022-04-25 15:34:30|317.43|314.31|316.77|313.65|317.56|314.44|316.77|313.65|0
1650900880000|2022-04-25 15:34:40|316.96|313.84|317.16|314.04|317.16|314.04|316.96|313.84|0
1650900890000|2022-04-25 15:34:50|316.77|313.65|317.16|314.04|317.16|314.04|316.77|313.65|0
1650900900000|2022-04-25 15:35:00|317.56|314.44|318.09|314.97|318.22|315.1|317.56|314.44|0
1650900910000|2022-04-25 15:35:10|318.22|315.1|319.28|316.16|319.55|316.43|318.09|314.97|0
1650900920000|2022-04-25 15:35:20|319.22|316.1|320.88|317.76|321.15|318.03|319.22|316.1|0
1650900930000|2022-04-25 15:35:30|321.01|317.89|321.81|318.69|321.81|318.69|321.01|317.89|0
1650900940000|2022-04-25 15:35:40|322.08|318.96|321.08|317.96|322.08|318.96|321.08|317.96|0
1650900950000|2022-04-25 15:35:50|321.15|318.03|321.01|317.89|321.41|318.29|321.01|317.89|0
1650900960000|2022-04-25 15:36:00|321.68|318.56|322.61|319.49|322.88|319.76|321.68|318.56|0
1650900970000|2022-04-25 15:36:10|322.21|319.09|321.55|318.43|322.21|319.09|321.55|318.43|0
1650900980000|2022-04-25 15:36:20|321.41|318.29|321.15|318.03|321.55|318.43|321.15|318.03|0
1650900990000|2022-04-25 15:36:30|320.88|317.76|321.41|318.29|321.41|318.29|320.88|317.76|0
1650901000000|2022-04-25 15:36:40|321.15|318.03|321.68|318.56|321.81|318.69|321.01|317.89|0
1650901010000|2022-04-25 15:36:50|321.15|318.03|321.28|318.16|321.55|318.43|321.15|318.03|0
1650901020000|2022-04-25 15:37:00|321.01|317.89|320.21|317.09|321.01|317.89|320.21|317.09|0
1650901030000|2022-04-25 15:37:10|320.35|317.23|319.95|316.83|320.35|317.23|319.82|316.7|0
1650901040000|2022-04-25 15:37:20|319.68|316.56|319.15|316.03|319.68|316.56|319.15|316.03|0
1650901050000|2022-04-25 15:37:30|318.49|315.37|318.62|315.5|318.75|315.63|318.49|315.37|0
1650901060000|2022-04-25 15:37:40|318.75|315.63|318.22|315.1|318.75|315.63|318.22|315.1|0
1650901070000|2022-04-25 15:37:50|318.49|315.37|318.29|315.17|318.49|315.37|318.29|315.17|0
1650901080000|2022-04-25 15:38:00|317.69|314.57|317.82|314.7|317.96|314.84|317.56|314.44|0
1650901090000|2022-04-25 15:38:10|317.69|314.57|317.29|314.17|317.69|314.57|317.29|314.17|0
1650901100000|2022-04-25 15:38:20|317.69|314.57|317.43|314.31|317.69|314.57|317.36|314.24|0
1650901110000|2022-04-25 15:38:30|317.82|314.7|316.77|313.65|317.82|314.7|316.63|313.51|0
1650901120000|2022-04-25 15:38:40|316.24|313.12|316.37|313.25|316.5|313.38|316.24|313.12|0
1650901130000|2022-04-25 15:38:50|315.97|312.85|315.24|312.12|315.97|312.85|315.18|312.06|0
1650901140000|2022-04-25 15:39:00|315.18|312.06|315.05|311.93|315.31|312.19|315.05|311.93|0
1650901150000|2022-04-25 15:39:10|314.92|311.8|315.05|311.93|315.18|312.06|314.79|311.67|0
1650901160000|2022-04-25 15:39:20|314.79|311.67|315.71|312.59|315.71|312.59|314.79|311.67|0
1650901170000|2022-04-25 15:39:30|315.44|312.32|316.76|313.64|316.76|313.64|315.44|312.32|0
1650901180000|2022-04-25 15:39:40|317.03|313.91|316.24|313.12|317.03|313.91|316.24|313.12|0
1650901190000|2022-04-25 15:39:50|315.97|312.85|316.5|313.38|316.5|313.38|315.97|312.85|0
1650901200000|2022-04-25 15:40:00|316.37|313.25|316.5|313.38|317.03|313.91|316.37|313.25|0
1650901210000|2022-04-25 15:40:10|316.37|313.25|316.63|313.51|316.9|313.78|316.37|313.25|0
1650901220000|2022-04-25 15:40:20|316.76|313.64|316.24|313.12|317.16|314.04|316.24|313.12|0
1650901230000|2022-04-25 15:40:30|315.71|312.59|315.58|312.46|315.84|312.72|315.58|312.46|0
1650901240000|2022-04-25 15:40:40|315.44|312.32|315.84|312.72|315.97|312.85|315.44|312.32|0
1650901250000|2022-04-25 15:40:50|315.58|312.46|315.71|312.59|315.71|312.59|315.44|312.32|0
1650901260000|2022-04-25 15:41:00|315.84|312.72|315.44|312.32|315.84|312.72|315.05|311.93|0
1650901270000|2022-04-25 15:41:10|315.31|312.19|315.44|312.32|315.58|312.46|315.24|312.12|0
1650901280000|2022-04-25 15:41:20|315.18|312.06|315.18|312.06|315.44|312.32|315.05|311.93|0
1650901290000|2022-04-25 15:41:30|315.44|312.32|315.24|312.12|315.44|312.32|315.24|312.12|0
1650901300000|2022-04-25 15:41:40|315.44|312.32|315.05|311.93|315.44|312.32|314.78|311.66|0
1650901310000|2022-04-25 15:41:50|315.18|312.06|314.92|311.8|315.18|312.06|314.78|311.66|0
1650901320000|2022-04-25 15:42:00|314.78|311.66|314.52|311.4|314.78|311.66|314.52|311.4|0
1650901330000|2022-04-25 15:42:10|314.65|311.53|314.92|311.8|314.92|311.8|314.52|311.4|0
1650901340000|2022-04-25 15:42:20|314.78|311.66|315.57|312.45|315.57|312.45|314.78|311.66|0
1650901350000|2022-04-25 15:42:30|315.44|312.32|315.57|312.45|315.84|312.72|315.44|312.32|0
1650901360000|2022-04-25 15:42:40|315.84|312.72|314.92|311.8|315.84|312.72|314.92|311.8|0
1650901370000|2022-04-25 15:42:50|315.05|311.93|314.78|311.66|315.05|311.93|314.52|311.4|0
1650901380000|2022-04-25 15:43:00|314.39|311.27|315.05|311.93|315.05|311.93|314.39|311.27|0
1650901390000|2022-04-25 15:43:10|315.18|312.06|314.52|311.4|315.31|312.19|314.52|311.4|0
1650901400000|2022-04-25 15:43:20|314.58|311.46|314.39|311.27|314.58|311.46|314.12|311|0
1650901410000|2022-04-25 15:43:30|315.05|311.93|315.05|311.93|315.44|312.32|315.05|311.93|0
1650901420000|2022-04-25 15:43:40|314.78|311.66|314.78|311.66|314.91|311.79|314.65|311.53|0
1650901430000|2022-04-25 15:43:50|314.65|311.53|315.31|312.19|315.31|312.19|314.65|311.53|0
1650901440000|2022-04-25 15:44:00|315.57|312.45|316.1|312.98|316.1|312.98|315.57|312.45|0
1650901450000|2022-04-25 15:44:10|315.71|312.59|315.18|312.06|315.71|312.59|315.18|312.06|0
1650901460000|2022-04-25 15:44:20|314.65|311.53|313.73|310.61|314.65|311.53|313.73|310.61|0
1650901470000|2022-04-25 15:44:30|313.99|310.87|313.73|310.61|313.99|310.87|313.73|310.61|0
1650901480000|2022-04-25 15:44:40|313.86|310.74|313.6|310.48|313.86|310.74|313.47|310.35|0
1650901490000|2022-04-25 15:44:50|313.34|310.22|313.73|310.61|313.73|310.61|313.34|310.22|0
1650901500000|2022-04-25 15:45:00|312.74|309.62|312.42|309.3|312.74|309.62|312.09|308.97|0
1650901510000|2022-04-25 15:45:10|311.76|308.64|312.02|308.9|312.15|309.03|311.76|308.64|0
1650901520000|2022-04-25 15:45:20|311.76|308.64|312.28|309.16|312.28|309.16|311.76|308.64|0
1650901530000|2022-04-25 15:45:30|311.76|308.64|311.76|308.64|312.15|309.03|311.76|308.64|0
1650901540000|2022-04-25 15:45:40|311.89|308.77|311.89|308.77|311.89|308.77|311.89|308.77|0
1650901550000|2022-04-25 15:45:50|312.15|309.03|311.89|308.77|312.15|309.03|311.89|308.77|0
1650901560000|2022-04-25 15:46:00|311.76|308.64|311.5|308.38|312.02|308.9|311.5|308.38|0
1650901570000|2022-04-25 15:46:10|311.37|308.25|311.3|308.18|311.43|308.31|311.3|308.18|0
1650901580000|2022-04-25 15:46:20|310.97|307.85|310.97|307.85|311.1|307.98|310.71|307.59|0
1650901590000|2022-04-25 15:46:30|311.1|307.98|310.71|307.59|311.37|308.25|310.71|307.59|0
1650901600000|2022-04-25 15:46:40|310.58|307.46|310.97|307.85|311.24|308.12|310.58|307.46|0
1650901610000|2022-04-25 15:46:50|310.84|307.72|310.97|307.85|310.97|307.85|310.58|307.46|0
1650901620000|2022-04-25 15:47:00|310.84|307.72|310.71|307.59|310.97|307.85|310.71|307.59|0
1650901630000|2022-04-25 15:47:10|310.84|307.72|310.58|307.46|310.91|307.79|310.58|307.46|0
1650901640000|2022-04-25 15:47:20|310.71|307.59|310.45|307.33|310.71|307.59|310.45|307.33|0
1650901650000|2022-04-25 15:47:30|310.58|307.46|310.45|307.33|310.71|307.59|310.45|307.33|0
1650901660000|2022-04-25 15:47:40|309.8|306.68|310.06|306.94|310.45|307.33|309.8|306.68|0
1650901670000|2022-04-25 15:47:50|310.45|307.33|310.19|307.07|310.45|307.33|310.19|307.07|0
1650901680000|2022-04-25 15:48:00|309.8|306.68|309.8|306.68|309.8|306.68|309.54|306.42|0
1650901690000|2022-04-25 15:48:10|310.32|307.2|310.71|307.59|310.71|307.59|310.32|307.2|0
1650901700000|2022-04-25 15:48:20|310.32|307.2|310.58|307.46|310.58|307.46|310.19|307.07|0
1650901710000|2022-04-25 15:48:30|310.32|307.2|309.8|306.68|310.32|307.2|309.8|306.68|0
1650901720000|2022-04-25 15:48:40|309.54|306.42|309.27|306.15|309.54|306.42|309.27|306.15|0
1650901730000|2022-04-25 15:48:50|309.14|306.02|309.21|306.09|309.27|306.15|309.14|306.02|0
1650901740000|2022-04-25 15:49:00|309.14|306.02|309.14|306.02|309.14|306.02|309.01|305.89|0
1650901750000|2022-04-25 15:49:10|309.27|306.15|309.01|305.89|309.27|306.15|309.01|305.89|0
1650901760000|2022-04-25 15:49:20|309.4|306.28|309.14|306.02|309.53|306.41|309.14|306.02|0
1650901770000|2022-04-25 15:49:30|309.08|305.96|309.53|306.41|309.53|306.41|309.08|305.96|0
1650901780000|2022-04-25 15:49:40|309.27|306.15|309.14|306.02|309.27|306.15|309.01|305.89|0
1650901790000|2022-04-25 15:49:50|309.01|305.89|308.36|305.24|309.14|306.02|308.36|305.24|0
1650901800000|2022-04-25 15:50:00|308.81|305.69|308.36|305.24|308.81|305.69|308.36|305.24|0
1650901810000|2022-04-25 15:50:10|308.62|305.5|308.81|305.69|308.88|305.76|308.36|305.24|0
1650901820000|2022-04-25 15:50:20|308.75|305.63|309.21|306.09|309.21|306.09|308.75|305.63|0
1650901830000|2022-04-25 15:50:30|309.4|306.28|309.14|306.02|309.4|306.28|309.14|306.02|0
1650901840000|2022-04-25 15:50:40|309.21|306.09|309.14|306.02|309.4|306.28|309.14|306.02|0
1650901850000|2022-04-25 15:50:50|309.4|306.28|309.4|306.28|309.66|306.54|309.27|306.15|0
1650901860000|2022-04-25 15:51:00|309.14|306.02|308.88|305.76|309.27|306.15|308.88|305.76|0
1650901870000|2022-04-25 15:51:10|309.14|306.02|309.14|306.02|309.14|306.02|309.01|305.89|0
1650901880000|2022-04-25 15:51:20|308.88|305.76|309.27|306.15|309.27|306.15|308.88|305.76|0
1650901890000|2022-04-25 15:51:30|309.79|306.67|309.93|306.81|309.93|306.81|309.66|306.54|0
1650901900000|2022-04-25 15:51:40|310.45|307.33|310.58|307.46|310.58|307.46|310.45|307.33|0
1650901910000|2022-04-25 15:51:50|310.45|307.33|309.93|306.81|310.45|307.33|309.93|306.81|0
1650901920000|2022-04-25 15:52:00|309.4|306.28|309.93|306.81|309.93|306.81|309.4|306.28|0
1650901930000|2022-04-25 15:52:10|309.66|306.54|309.27|306.15|309.66|306.54|309.27|306.15|0
1650901940000|2022-04-25 15:52:20|309.14|306.02|309.4|306.28|309.53|306.41|309.01|305.89|0
1650901950000|2022-04-25 15:52:30|309.14|306.02|309.01|305.89|309.14|306.02|308.88|305.76|0
1650901960000|2022-04-25 15:52:40|309.4|306.28|309.66|306.54|309.79|306.67|309.4|306.28|0
1650901970000|2022-04-25 15:52:50|309.92|306.8|309.47|306.35|309.92|306.8|309.47|306.35|0
1650901980000|2022-04-25 15:53:00|308.88|305.76|309.14|306.02|309.4|306.28|308.88|305.76|0
1650901990000|2022-04-25 15:53:10|308.75|305.63|308.75|305.63|308.75|305.63|308.36|305.24|0
1650902000000|2022-04-25 15:53:20|308.36|305.24|308.36|305.24|308.36|305.24|308.1|304.98|0
1650902010000|2022-04-25 15:53:30|308.16|305.04|307.97|304.85|308.36|305.24|307.97|304.85|0
1650902020000|2022-04-25 15:53:40|308.36|305.24|308.75|305.63|308.75|305.63|308.36|305.24|0
1650902030000|2022-04-25 15:53:50|308.29|305.17|309.01|305.89|309.01|305.89|308.1|304.98|0
1650902040000|2022-04-25 15:54:00|309.27|306.15|309.01|305.89|309.27|306.15|309.01|305.89|0
1650902050000|2022-04-25 15:54:10|309.14|306.02|305.6|302.48|309.27|306.15|305.6|302.48|0
1650902060000|2022-04-25 15:54:20|305.79|302.67|306.51|303.39|306.51|303.39|305.79|302.67|0
1650902070000|2022-04-25 15:54:30|306.38|303.26|306.91|303.79|306.91|303.79|306.38|303.26|0
1650902080000|2022-04-25 15:54:40|306.77|303.65|306.12|303|306.77|303.65|306.12|303|0
1650902090000|2022-04-25 15:54:50|305.99|302.87|306.38|303.26|306.64|303.52|305.99|302.87|0
1650902100000|2022-04-25 15:55:00|308.56|305.44|309.08|305.96|309.08|305.96|308.56|305.44|0
1650902110000|2022-04-25 15:55:10|309.21|306.09|308.56|305.44|309.21|306.09|308.56|305.44|0
1650902120000|2022-04-25 15:55:20|308.3|305.18|308.43|305.31|308.82|305.7|308.3|305.18|0
1650902130000|2022-04-25 15:55:30|308.95|305.83|309.21|306.09|309.21|306.09|308.56|305.44|0
1650902140000|2022-04-25 15:55:40|309.6|306.48|310.78|307.66|310.91|307.79|309.6|306.48|0
1650902150000|2022-04-25 15:55:50|310.91|307.79|311.17|308.05|311.17|308.05|310.91|307.79|0
1650902160000|2022-04-25 15:56:00|311.3|308.18|311.56|308.44|311.56|308.44|311.3|308.18|0
1650902170000|2022-04-25 15:56:10|311.43|308.31|309.99|306.87|311.43|308.31|309.99|306.87|0
1650902180000|2022-04-25 15:56:20|310.19|307.07|311.17|308.05|311.17|308.05|310.19|307.07|0
1650902190000|2022-04-25 15:56:30|310.65|307.53|311.17|308.05|311.17|308.05|310.65|307.53|0
1650902200000|2022-04-25 15:56:40|311.04|307.92|311.3|308.18|311.3|308.18|311.04|307.92|0
1650902210000|2022-04-25 15:56:50|310.91|307.79|311.04|307.92|311.04|307.92|310.65|307.53|0
1650902220000|2022-04-25 15:57:00|310.78|307.66|311.7|308.58|311.7|308.58|310.78|307.66|0
1650902230000|2022-04-25 15:57:10|311.83|308.71|310.65|307.53|311.83|308.71|310.65|307.53|0
1650902240000|2022-04-25 15:57:20|310.78|307.66|311.56|308.44|311.56|308.44|310.78|307.66|0
1650902250000|2022-04-25 15:57:30|311.7|308.58|312.75|309.63|312.75|309.63|311.7|308.58|0
1650902260000|2022-04-25 15:57:40|312.22|309.1|312.35|309.23|312.35|309.23|312.09|308.97|0
1650902270000|2022-04-25 15:57:50|311.96|308.84|312.22|309.1|312.22|309.1|311.96|308.84|0
1650902280000|2022-04-25 15:58:00|311.96|308.84|311.69|308.57|311.96|308.84|311.43|308.31|0
1650902290000|2022-04-25 15:58:10|311.56|308.44|311.56|308.44|311.56|308.44|311.17|308.05|0
1650902300000|2022-04-25 15:58:20|311.96|308.84|312.35|309.23|312.35|309.23|311.96|308.84|0
1650902310000|2022-04-25 15:58:30|312.22|309.1|311.56|308.44|312.35|309.23|311.56|308.44|0
1650902320000|2022-04-25 15:58:40|311.43|308.31|311.56|308.44|311.56|308.44|311.3|308.18|0
1650902330000|2022-04-25 15:58:50|311.83|308.71|312.15|309.03|312.15|309.03|311.83|308.71|0
1650902340000|2022-04-25 15:59:00|311.83|308.71|312.09|308.97|312.09|308.97|311.69|308.57|0
1650902350000|2022-04-25 15:59:10|311.83|308.71|312.35|309.23|312.35|309.23|311.83|308.71|0
1650902360000|2022-04-25 15:59:20|311.96|308.84|311.69|308.57|312.09|308.97|311.69|308.57|0
1650902370000|2022-04-25 15:59:30|311.83|308.71|312.22|309.1|312.22|309.1|311.83|308.71|0
1650902380000|2022-04-25 15:59:40|311.83|308.71|312.35|309.23|312.35|309.23|311.83|308.71|0
1650902390000|2022-04-25 15:59:50|312.22|309.1|312.35|309.23|312.35|309.23|312.09|308.97|0
1650902400000|2022-04-25 16:00:00|311.96|308.84|311.96|308.84|312.35|309.23|311.96|308.84|0
1650902410000|2022-04-25 16:00:10|311.56|308.44|311.04|307.92|311.69|308.57|311.04|307.92|0
1650902420000|2022-04-25 16:00:20|310.91|307.79|311.3|308.18|311.3|308.18|310.91|307.79|0
1650902430000|2022-04-25 16:00:30|311.43|308.31|310.78|307.66|311.43|308.31|310.78|307.66|0
1650902440000|2022-04-25 16:00:40|310.65|307.53|310.38|307.26|310.65|307.53|310.38|307.26|0
1650902450000|2022-04-25 16:00:50|309.86|306.74|309.99|306.87|310.12|307|309.86|306.74|0
1650902460000|2022-04-25 16:01:00|309.86|306.74|310.12|307|310.12|307|309.86|306.74|0
1650902470000|2022-04-25 16:01:10|309.86|306.74|309.34|306.22|309.99|306.87|309.34|306.22|0
1650902480000|2022-04-25 16:01:20|309.47|306.35|309.34|306.22|309.47|306.35|309.21|306.09|0
1650902490000|2022-04-25 16:01:30|309.6|306.48|309.73|306.61|309.73|306.61|309.6|306.48|0
1650902500000|2022-04-25 16:01:40|310.38|307.26|310.25|307.13|310.38|307.26|309.99|306.87|0
1650902510000|2022-04-25 16:01:50|310.38|307.26|311.17|308.05|311.69|308.57|310.38|307.26|0
1650902520000|2022-04-25 16:02:00|310.78|307.66|310.38|307.26|310.91|307.79|310.38|307.26|0
1650902530000|2022-04-25 16:02:10|309.86|306.74|309.86|306.74|310.25|307.13|309.86|306.74|0
1650902540000|2022-04-25 16:02:20|309.6|306.48|309.73|306.61|309.73|306.61|309.6|306.48|0
1650902550000|2022-04-25 16:02:30|309.99|306.87|309.99|306.87|310.38|307.26|309.99|306.87|0
1650902560000|2022-04-25 16:02:40|310.38|307.26|309.99|306.87|310.38|307.26|309.99|306.87|0
1650902570000|2022-04-25 16:02:50|310.64|307.52|310.51|307.39|311.04|307.92|310.51|307.39|0
1650902580000|2022-04-25 16:03:00|310.25|307.13|311.04|307.92|311.17|308.05|310.25|307.13|0
1650902590000|2022-04-25 16:03:10|310.91|307.79|310.91|307.79|311.04|307.92|310.91|307.79|0
1650902600000|2022-04-25 16:03:20|310.51|307.39|310.64|307.52|310.64|307.52|310.38|307.26|0
1650902610000|2022-04-25 16:03:30|310.38|307.26|311.04|307.92|311.04|307.92|310.38|307.26|0
1650902620000|2022-04-25 16:03:40|311.17|308.05|311.95|308.83|311.95|308.83|311.17|308.05|0
1650902630000|2022-04-25 16:03:50|311.82|308.7|312.22|309.1|312.22|309.1|311.82|308.7|0
1650902640000|2022-04-25 16:04:00|311.69|308.57|311.3|308.18|311.82|308.7|311.3|308.18|0
1650902650000|2022-04-25 16:04:10|311.82|308.7|310.84|307.72|311.82|308.7|310.84|307.72|0
1650902660000|2022-04-25 16:04:20|310.77|307.65|310.64|307.52|310.77|307.65|310.51|307.39|0
1650902670000|2022-04-25 16:04:30|310.38|307.26|310.64|307.52|310.64|307.52|310.25|307.13|0
1650902680000|2022-04-25 16:04:40|311.17|308.05|311.43|308.31|311.82|308.7|311.17|308.05|0
1650902690000|2022-04-25 16:04:50|311.69|308.57|311.69|308.57|311.69|308.57|311.69|308.57|0
1650902700000|2022-04-25 16:05:00|312.09|308.97|312.35|309.23|312.35|309.23|312.09|308.97|0
1650902710000|2022-04-25 16:05:10|313.79|310.67|313.4|310.28|313.79|310.67|313.27|310.15|0
1650902720000|2022-04-25 16:05:20|314.19|311.07|314.58|311.46|314.85|311.73|314.19|311.07|0
1650902730000|2022-04-25 16:05:30|314.78|311.66|314.85|311.73|314.85|311.73|314.72|311.6|0
1650902740000|2022-04-25 16:05:40|316.43|313.31|315.24|312.12|316.43|313.31|315.11|311.99|0
1650902750000|2022-04-25 16:05:50|315.38|312.26|314.98|311.86|315.38|312.26|314.98|311.86|0
1650902760000|2022-04-25 16:06:00|314.19|311.07|317.36|314.24|317.36|314.24|314.19|311.07|0
1650902770000|2022-04-25 16:06:10|316.83|313.71|316.17|313.05|316.96|313.84|316.17|313.05|0
1650902780000|2022-04-25 16:06:20|316.43|313.31|315.9|312.78|316.43|313.31|315.9|312.78|0
1650902790000|2022-04-25 16:06:30|316.17|313.05|315.64|312.52|316.3|313.18|315.64|312.52|0
1650902800000|2022-04-25 16:06:40|316.7|313.58|316.57|313.45|316.7|313.58|316.43|313.31|0
1650902810000|2022-04-25 16:06:50|316.96|313.84|316.96|313.84|317.23|314.11|316.96|313.84|0
1650902820000|2022-04-25 16:07:00|316.83|313.71|318.42|315.3|318.55|315.43|316.83|313.71|0
1650902830000|2022-04-25 16:07:10|318.29|315.17|319.75|316.63|319.75|316.63|318.29|315.17|0
1650902840000|2022-04-25 16:07:20|319.62|316.5|319.88|316.76|319.88|316.76|319.62|316.5|0
1650902850000|2022-04-25 16:07:30|319.75|316.63|320.41|317.29|320.41|317.29|319.75|316.63|0
1650902860000|2022-04-25 16:07:40|320.21|317.09|320.55|317.43|320.55|317.43|320.21|317.09|0
1650902870000|2022-04-25 16:07:50|320.35|317.23|320.55|317.43|320.68|317.56|320.28|317.16|0
1650902880000|2022-04-25 16:08:00|320.68|317.56|321.35|318.23|321.68|318.56|320.68|317.56|0
1650902890000|2022-04-25 16:08:10|321.21|318.09|321.61|318.49|321.61|318.49|321.21|318.09|0
1650902900000|2022-04-25 16:08:20|321.08|317.96|320.95|317.83|321.08|317.96|320.95|317.83|0
1650902910000|2022-04-25 16:08:30|320.81|317.69|319.88|316.76|320.81|317.69|319.88|316.76|0
1650902920000|2022-04-25 16:08:40|320.01|316.89|319.75|316.63|320.01|316.89|319.75|316.63|0
1650902930000|2022-04-25 16:08:50|319.62|316.5|319.75|316.63|319.75|316.63|319.62|316.5|0
1650902940000|2022-04-25 16:09:00|320.01|316.89|320.28|317.16|320.28|317.16|319.75|316.63|0
1650902950000|2022-04-25 16:09:10|320.01|316.89|320.28|317.16|320.41|317.29|320.01|316.89|0
1650902960000|2022-04-25 16:09:20|320.55|317.43|320.28|317.16|320.55|317.43|320.28|317.16|0
1650902970000|2022-04-25 16:09:30|319.88|316.76|319.88|316.76|320.15|317.03|319.68|316.56|0
1650902980000|2022-04-25 16:09:40|319.94|316.82|319.75|316.63|319.94|316.82|319.35|316.23|0
1650902990000|2022-04-25 16:09:50|319.61|316.49|319.35|316.23|319.61|316.49|319.35|316.23|0
1650903000000|2022-04-25 16:10:00|319.28|316.16|319.08|315.96|319.35|316.23|319.08|315.96|0
1650903010000|2022-04-25 16:10:10|319.01|315.89|318.55|315.43|319.22|316.1|318.55|315.43|0
1650903020000|2022-04-25 16:10:20|318.29|315.17|319.35|316.23|319.35|316.23|318.29|315.17|0
1650903030000|2022-04-25 16:10:30|319.61|316.49|320.15|317.03|320.15|317.03|319.61|316.49|0
1650903040000|2022-04-25 16:10:40|320.41|317.29|320.28|317.16|320.41|317.29|320.15|317.03|0
1650903050000|2022-04-25 16:10:50|319.61|316.49|321.35|318.23|321.35|318.23|319.61|316.49|0
1650903060000|2022-04-25 16:11:00|321.88|318.76|322.41|319.29|322.68|319.56|321.88|318.76|0
1650903070000|2022-04-25 16:11:10|322.55|319.43|322.28|319.16|322.55|319.43|322.28|319.16|0
1650903080000|2022-04-25 16:11:20|322.41|319.29|321.61|318.49|322.41|319.29|321.35|318.23|0
1650903090000|2022-04-25 16:11:30|321.35|318.23|320.95|317.83|321.35|318.23|320.68|317.56|0
1650903100000|2022-04-25 16:11:40|320.81|317.69|320.15|317.03|320.81|317.69|320.15|317.03|0
1650903110000|2022-04-25 16:11:50|319.61|316.49|319.75|316.63|319.88|316.76|319.61|316.49|0
1650903120000|2022-04-25 16:12:00|319.48|316.36|322.49|319.37|322.62|319.5|319.48|316.36|0
1650903130000|2022-04-25 16:12:10|322.62|319.5|322.09|318.97|322.62|319.5|322.09|318.97|0
1650903140000|2022-04-25 16:12:20|321.95|318.83|321.95|318.83|322.09|318.97|321.95|318.83|0
1650903150000|2022-04-25 16:12:30|322.09|318.97|322.49|319.37|322.49|319.37|322.09|318.97|0
1650903160000|2022-04-25 16:12:40|321.95|318.83|321.95|318.83|321.95|318.83|321.82|318.7|0
1650903170000|2022-04-25 16:12:50|321.69|318.57|321.82|318.7|321.95|318.83|321.69|318.57|0
1650903180000|2022-04-25 16:13:00|321.69|318.57|318.85|315.73|321.69|318.57|318.85|315.73|0
1650903190000|2022-04-25 16:13:10|319.25|316.13|319.91|316.79|319.91|316.79|319.25|316.13|0
1650903200000|2022-04-25 16:13:20|319.52|316.4|319.52|316.4|319.52|316.4|319.38|316.26|0
1650903210000|2022-04-25 16:13:30|319.65|316.53|319.58|316.46|319.65|316.53|319.38|316.26|0
1650903220000|2022-04-25 16:13:40|319.65|316.53|319.78|316.66|319.85|316.73|319.65|316.53|0
1650903230000|2022-04-25 16:13:50|320.58|317.46|320.71|317.59|320.71|317.59|320.31|317.19|0
1650903240000|2022-04-25 16:14:00|320.85|317.73|321.25|318.13|321.25|318.13|320.85|317.73|0
1650903250000|2022-04-25 16:14:10|320.85|317.73|321.11|317.99|321.25|318.13|320.85|317.73|0
1650903260000|2022-04-25 16:14:20|321.25|318.13|320.85|317.73|321.25|318.13|320.58|317.46|0
1650903270000|2022-04-25 16:14:30|320.58|317.46|320.45|317.33|320.58|317.46|320.45|317.33|0
1650903280000|2022-04-25 16:14:40|320.31|317.19|320.71|317.59|320.71|317.59|319.91|316.79|0
1650903290000|2022-04-25 16:14:50|320.98|317.86|320.58|317.46|320.98|317.86|320.58|317.46|0
1650903300000|2022-04-25 16:15:00|320.45|317.33|321.38|318.26|321.38|318.26|320.45|317.33|0
1650903310000|2022-04-25 16:15:10|321.11|317.99|320.85|317.73|321.11|317.99|320.58|317.46|0
1650903320000|2022-04-25 16:15:20|321.11|317.99|322.45|319.33|322.45|319.33|321.11|317.99|0
1650903330000|2022-04-25 16:15:30|322.18|319.06|321.51|318.39|322.18|319.06|321.51|318.39|0
1650903340000|2022-04-25 16:15:40|321.38|318.26|322.71|319.59|322.71|319.59|321.38|318.26|0
1650903350000|2022-04-25 16:15:50|322.45|319.33|322.98|319.86|322.98|319.86|322.18|319.06|0
1650903360000|2022-04-25 16:16:00|322.31|319.19|323.25|320.13|323.25|320.13|322.31|319.19|0
1650903370000|2022-04-25 16:16:10|322.98|319.86|322.71|319.59|322.98|319.86|322.58|319.46|0
1650903380000|2022-04-25 16:16:20|322.91|319.79|323.25|320.13|323.25|320.13|322.91|319.79|0
1650903390000|2022-04-25 16:16:30|323.65|320.53|322.58|319.46|323.65|320.53|322.58|319.46|0
1650903400000|2022-04-25 16:16:40|322.45|319.33|322.31|319.19|322.45|319.33|322.18|319.06|0
1650903410000|2022-04-25 16:16:50|321.84|318.72|321.78|318.66|321.84|318.72|321.64|318.52|0
1650903420000|2022-04-25 16:17:00|321.24|318.12|320.98|317.86|321.24|318.12|320.98|317.86|0
1650903430000|2022-04-25 16:17:10|321.24|318.12|320.98|317.86|321.24|318.12|320.98|317.86|0
1650903440000|2022-04-25 16:17:20|320.71|317.59|320.38|317.26|320.71|317.59|320.38|317.26|0
1650903450000|2022-04-25 16:17:30|320.18|317.06|320.18|317.06|320.18|317.06|320.05|316.93|0
1650903460000|2022-04-25 16:17:40|319.91|316.79|319.65|316.53|319.91|316.79|319.51|316.39|0
1650903470000|2022-04-25 16:17:50|319.91|316.79|320.05|316.93|320.31|317.19|319.91|316.79|0
1650903480000|2022-04-25 16:18:00|319.78|316.66|319.12|316|319.78|316.66|319.12|316|0
1650903490000|2022-04-25 16:18:10|319.25|316.13|318.45|315.33|319.25|316.13|318.45|315.33|0
1650903500000|2022-04-25 16:18:20|318.32|315.2|318.19|315.07|318.45|315.33|318.05|314.93|0
1650903510000|2022-04-25 16:18:30|318.05|314.93|318.19|315.07|318.38|315.26|318.05|314.93|0
1650903520000|2022-04-25 16:18:40|317.66|314.54|318.32|315.2|318.32|315.2|317.66|314.54|0
1650903530000|2022-04-25 16:18:50|318.19|315.07|317.92|314.8|318.19|315.07|317.92|314.8|0
1650903540000|2022-04-25 16:19:00|317.66|314.54|318.32|315.2|318.32|315.2|317.66|314.54|0
1650903550000|2022-04-25 16:19:10|318.19|315.07|318.32|315.2|318.32|315.2|318.19|315.07|0
1650903560000|2022-04-25 16:19:20|318.05|314.93|317.52|314.4|318.05|314.93|317.52|314.4|0
1650903570000|2022-04-25 16:19:30|317.79|314.67|318.58|315.46|318.58|315.46|317.79|314.67|0
1650903580000|2022-04-25 16:19:40|318.45|315.33|317.66|314.54|318.45|315.33|317.66|314.54|0
1650903590000|2022-04-25 16:19:50|318.32|315.2|318.45|315.33|318.45|315.33|318.32|315.2|0
1650903600000|2022-04-25 16:20:00|319.11|315.99|319.25|316.13|319.78|316.66|319.11|315.99|0
1650903610000|2022-04-25 16:20:10|319.65|316.53|319.65|316.53|319.65|316.53|319.51|316.39|0
1650903620000|2022-04-25 16:20:20|319.51|316.39|319.78|316.66|319.91|316.79|319.51|316.39|0
1650903630000|2022-04-25 16:20:30|320.04|316.92|320.04|316.92|320.04|316.92|320.04|316.92|0
1650903640000|2022-04-25 16:20:40|320.44|317.32|321.78|318.66|321.78|318.66|320.44|317.32|0
1650903650000|2022-04-25 16:20:50|321.91|318.79|322.44|319.32|322.44|319.32|321.91|318.79|0
1650903660000|2022-04-25 16:21:00|322.71|319.59|322.84|319.72|322.84|319.72|322.71|319.59|0
1650903670000|2022-04-25 16:21:10|323.84|320.72|324.05|320.93|324.05|320.93|323.71|320.59|0
1650903680000|2022-04-25 16:21:20|323.78|320.66|323.51|320.39|323.91|320.79|323.51|320.39|0
1650903690000|2022-04-25 16:21:30|323.24|320.12|322.84|319.72|323.24|320.12|322.71|319.59|0
1650903700000|2022-04-25 16:21:40|322.58|319.46|323.38|320.26|323.38|320.26|322.58|319.46|0
1650903710000|2022-04-25 16:21:50|323.51|320.39|322.98|319.86|323.51|320.39|322.98|319.86|0
1650903720000|2022-04-25 16:22:00|322.84|319.72|322.71|319.59|322.84|319.72|322.18|319.06|0
1650903730000|2022-04-25 16:22:10|322.18|319.06|322.84|319.72|322.91|319.79|322.18|319.06|0
1650903740000|2022-04-25 16:22:20|322.31|319.19|322.84|319.72|322.84|319.72|322.31|319.19|0
1650903750000|2022-04-25 16:22:30|322.58|319.46|323.91|320.79|323.91|320.79|322.58|319.46|0
1650903760000|2022-04-25 16:22:40|323.65|320.53|323.51|320.39|323.65|320.53|322.98|319.86|0
1650903770000|2022-04-25 16:22:50|323.38|320.26|323.11|319.99|323.65|320.53|323.11|319.99|0
1650903780000|2022-04-25 16:23:00|323.38|320.26|323.65|320.53|323.91|320.79|323.38|320.26|0
1650903790000|2022-04-25 16:23:10|323.51|320.39|323.78|320.66|323.78|320.66|323.51|320.39|0
1650903800000|2022-04-25 16:23:20|323.91|320.79|323.51|320.39|323.91|320.79|323.38|320.26|0
1650903810000|2022-04-25 16:23:30|323.38|320.26|324.31|321.19|324.31|321.19|323.38|320.26|0
1650903820000|2022-04-25 16:23:40|324.98|321.86|325.25|322.13|325.25|322.13|324.98|321.86|0
1650903830000|2022-04-25 16:23:50|325.52|322.4|323.91|320.79|325.52|322.4|323.91|320.79|0
1650903840000|2022-04-25 16:24:00|323.38|320.26|324.45|321.33|324.45|321.33|323.38|320.26|0
1650903850000|2022-04-25 16:24:10|324.58|321.46|325.32|322.2|325.39|322.27|324.58|321.46|0
1650903860000|2022-04-25 16:24:20|325.66|322.54|324.85|321.73|325.66|322.54|324.72|321.6|0
1650903870000|2022-04-25 16:24:30|324.72|321.6|324.98|321.86|324.98|321.86|324.58|321.46|0
1650903880000|2022-04-25 16:24:40|324.85|321.73|324.85|321.73|324.98|321.86|324.85|321.73|0
1650903890000|2022-04-25 16:24:50|324.78|321.66|325.66|322.54|325.66|322.54|324.78|321.66|0
1650903900000|2022-04-25 16:25:00|326.6|323.48|326.33|323.21|326.6|323.48|326.06|322.94|0
1650903910000|2022-04-25 16:25:10|326.46|323.34|326.73|323.61|326.73|323.61|326.19|323.07|0
1650903920000|2022-04-25 16:25:20|327.13|324.01|327.67|324.55|327.67|324.55|327.13|324.01|0
1650903930000|2022-04-25 16:25:30|327.94|324.82|328.21|325.09|328.21|325.09|327.81|324.69|0
1650903940000|2022-04-25 16:25:40|328.14|325.02|327.81|324.69|328.14|325.02|327.81|324.69|0
1650903950000|2022-04-25 16:25:50|327.67|324.55|327.27|324.15|327.81|324.69|327.27|324.15|0
1650903960000|2022-04-25 16:26:00|327|323.88|326.73|323.61|327|323.88|326.73|323.61|0
1650903970000|2022-04-25 16:26:10|326.6|323.48|326.46|323.34|326.6|323.48|326.39|323.27|0
1650903980000|2022-04-25 16:26:20|326.73|323.61|326.06|322.94|326.86|323.74|326.06|322.94|0
1650903990000|2022-04-25 16:26:30|326.19|323.07|326.19|323.07|326.19|323.07|326.06|322.94|0
1650904000000|2022-04-25 16:26:40|326.53|323.41|326.33|323.21|326.53|323.41|326.19|323.07|0
1650904010000|2022-04-25 16:26:50|326.46|323.34|326.46|323.34|326.6|323.48|326.19|323.07|0
1650904020000|2022-04-25 16:27:00|326.73|323.61|326.73|323.61|326.73|323.61|326.73|323.61|0
1650904030000|2022-04-25 16:27:10|326.86|323.74|326.73|323.61|327.13|324.01|326.73|323.61|0
1650904040000|2022-04-25 16:27:20|326.33|323.21|325.85|322.73|326.33|323.21|325.85|322.73|0
1650904050000|2022-04-25 16:27:30|325.92|322.8|325.52|322.4|325.92|322.8|325.52|322.4|0
1650904060000|2022-04-25 16:27:40|324.98|321.86|324.71|321.59|325.12|322|324.71|321.59|0
1650904070000|2022-04-25 16:27:50|324.45|321.33|324.45|321.33|324.58|321.46|324.45|321.33|0
1650904080000|2022-04-25 16:28:00|324.38|321.26|324.71|321.59|324.71|321.59|324.31|321.19|0
1650904090000|2022-04-25 16:28:10|324.24|321.12|324.18|321.06|324.24|321.12|324.04|320.92|0
1650904100000|2022-04-25 16:28:20|324.04|320.92|323.64|320.52|324.04|320.92|323.64|320.52|0
1650904110000|2022-04-25 16:28:30|323.11|319.99|323.11|319.99|323.24|320.12|322.97|319.85|0
1650904120000|2022-04-25 16:28:40|322.97|319.85|323.24|320.12|323.24|320.12|322.9|319.78|0
1650904130000|2022-04-25 16:28:50|323.38|320.26|323.11|319.99|323.38|320.26|323.11|319.99|0
1650904140000|2022-04-25 16:29:00|322.97|319.85|322.97|319.85|323.38|320.26|322.97|319.85|0
1650904150000|2022-04-25 16:29:10|322.84|319.72|323.64|320.52|323.64|320.52|322.57|319.45|0
1650904160000|2022-04-25 16:29:20|323.51|320.39|323.91|320.79|323.91|320.79|323.51|320.39|0
1650904170000|2022-04-25 16:29:30|323.64|320.52|323.64|320.52|323.64|320.52|323.44|320.32|0
1650904180000|2022-04-25 16:29:40|323.37|320.25|323.78|320.66|323.78|320.66|323.37|320.25|0
1650904190000|2022-04-25 16:29:50|323.51|320.39|323.11|319.99|323.51|320.39|323.11|319.99|0
1650904200000|2022-04-25 16:30:00|323.24|320.12|323.78|320.66|323.78|320.66|323.24|320.12|0
1650904210000|2022-04-25 16:30:10|323.91|320.79|323.51|320.39|323.91|320.79|323.24|320.12|0
1650904220000|2022-04-25 16:30:20|323.24|320.12|323.37|320.25|323.78|320.66|323.11|319.99|0
1650904230000|2022-04-25 16:30:30|323.11|319.99|322.84|319.72|323.11|319.99|322.84|319.72|0
1650904240000|2022-04-25 16:30:40|323.11|319.99|322.71|319.59|323.11|319.99|322.71|319.59|0
1650904250000|2022-04-25 16:30:50|322.97|319.85|322.71|319.59|323.3|320.18|322.71|319.59|0
1650904260000|2022-04-25 16:31:00|322.44|319.32|321.77|318.65|322.57|319.45|321.77|318.65|0
1650904270000|2022-04-25 16:31:10|321.64|318.52|321.9|318.78|321.9|318.78|321.64|318.52|0
1650904280000|2022-04-25 16:31:20|322.44|319.32|322.24|319.12|322.44|319.32|322.24|319.12|0
1650904290000|2022-04-25 16:31:30|322.71|319.59|323.51|320.39|323.51|320.39|322.71|319.59|0
1650904300000|2022-04-25 16:31:40|323.78|320.66|324.04|320.92|324.18|321.06|323.78|320.66|0
1650904310000|2022-04-25 16:31:50|324.18|321.06|323.78|320.66|324.18|321.06|323.51|320.39|0
1650904320000|2022-04-25 16:32:00|324.04|320.92|325.12|322|325.12|322|324.04|320.92|0
1650904330000|2022-04-25 16:32:10|325.52|322.4|326.05|322.93|326.05|322.93|325.52|322.4|0
1650904340000|2022-04-25 16:32:20|326.32|323.2|326.59|323.47|326.59|323.47|326.32|323.2|0
1650904350000|2022-04-25 16:32:30|327|323.88|327.4|324.28|327.4|324.28|327|323.88|0
1650904360000|2022-04-25 16:32:40|328.07|324.95|327|323.88|328.07|324.95|327|323.88|0
1650904370000|2022-04-25 16:32:50|326.59|323.47|326.73|323.61|326.73|323.61|326.59|323.47|0
1650904380000|2022-04-25 16:33:00|326.86|323.74|326.12|323|326.86|323.74|326.05|322.93|0
1650904390000|2022-04-25 16:33:10|325.79|322.67|325.92|322.8|325.92|322.8|325.79|322.67|0
1650904400000|2022-04-25 16:33:20|325.52|322.4|324.98|321.86|325.52|322.4|324.98|321.86|0
1650904410000|2022-04-25 16:33:30|324.58|321.46|325.11|321.99|325.25|322.13|324.58|321.46|0
1650904420000|2022-04-25 16:33:40|325.25|322.13|325.52|322.4|325.52|322.4|325.25|322.13|0
1650904430000|2022-04-25 16:33:50|325.92|322.8|324.71|321.59|325.92|322.8|324.71|321.59|0
1650904440000|2022-04-25 16:34:00|324.98|321.86|325.98|322.86|325.98|322.86|324.85|321.73|0
1650904450000|2022-04-25 16:34:10|325.92|322.8|325.52|322.4|325.92|322.8|325.52|322.4|0
1650904460000|2022-04-25 16:34:20|325.25|322.13|325.65|322.53|325.65|322.53|325.25|322.13|0
1650904470000|2022-04-25 16:34:30|325.92|322.8|325.92|322.8|326.25|323.13|325.92|322.8|0
1650904480000|2022-04-25 16:34:40|326.19|323.07|326.46|323.34|326.46|323.34|326.05|322.93|0
1650904490000|2022-04-25 16:34:50|326.32|323.2|325.78|322.66|326.32|323.2|325.78|322.66|0
1650904500000|2022-04-25 16:35:00|325.92|322.8|325.92|322.8|325.92|322.8|325.65|322.53|0
1650904510000|2022-04-25 16:35:10|326.05|322.93|326.73|323.61|327.13|324.01|326.05|322.93|0
1650904520000|2022-04-25 16:35:20|326.59|323.47|326.86|323.74|326.92|323.8|326.59|323.47|0
1650904530000|2022-04-25 16:35:30|326.32|323.2|326.73|323.61|326.73|323.61|326.32|323.2|0
1650904540000|2022-04-25 16:35:40|326.99|323.87|326.19|323.07|326.99|323.87|326.19|323.07|0
1650904550000|2022-04-25 16:35:50|326.05|322.93|325.52|322.4|326.12|323|325.52|322.4|0
1650904560000|2022-04-25 16:36:00|326.05|322.93|325.92|322.8|326.05|322.93|325.65|322.53|0
1650904570000|2022-04-25 16:36:10|325.78|322.66|326.25|323.13|326.25|323.13|325.65|322.53|0
1650904580000|2022-04-25 16:36:20|326.59|323.47|327.53|324.41|327.53|324.41|326.59|323.47|0
1650904590000|2022-04-25 16:36:30|328.07|324.95|328.75|325.63|329.15|326.03|328.07|324.95|0
1650904600000|2022-04-25 16:36:40|328.48|325.36|328.75|325.63|328.75|325.63|328.48|325.36|0
1650904610000|2022-04-25 16:36:50|328.81|325.69|328.75|325.63|328.81|325.69|328.61|325.49|0
1650904620000|2022-04-25 16:37:00|328.21|325.09|327.8|324.68|328.21|325.09|327.67|324.55|0
1650904630000|2022-04-25 16:37:10|327.53|324.41|326.99|323.87|327.53|324.41|326.99|323.87|0
1650904640000|2022-04-25 16:37:20|327.13|324.01|326.99|323.87|327.13|324.01|326.99|323.87|0
1650904650000|2022-04-25 16:37:30|326.72|323.6|327.67|324.55|327.67|324.55|326.72|323.6|0
1650904660000|2022-04-25 16:37:40|327.53|324.41|327.87|324.75|327.94|324.82|327.53|324.41|0
1650904670000|2022-04-25 16:37:50|327.8|324.68|327.26|324.14|327.8|324.68|327.26|324.14|0
1650904680000|2022-04-25 16:38:00|327.8|324.68|327.4|324.28|327.8|324.68|327.4|324.28|0
1650904690000|2022-04-25 16:38:10|327.8|324.68|329.42|326.3|329.42|326.3|327.8|324.68|0
1650904700000|2022-04-25 16:38:20|329.02|325.9|329.42|326.3|329.42|326.3|328.75|325.63|0
1650904710000|2022-04-25 16:38:30|329.83|326.71|328.88|325.76|329.83|326.71|328.88|325.76|0
1650904720000|2022-04-25 16:38:40|331.36|328.24|332.17|329.05|332.17|329.05|331.36|328.24|0
1650904730000|2022-04-25 16:38:50|332.03|328.91|329.05|325.93|332.17|329.05|329.05|325.93|0
1650904740000|2022-04-25 16:39:00|328.51|325.39|327.84|324.72|328.51|325.39|327.84|324.72|0
1650904750000|2022-04-25 16:39:10|327.57|324.45|326.9|323.78|327.57|324.45|326.9|323.78|0
1650904760000|2022-04-25 16:39:20|326.63|323.51|326.09|322.97|326.63|323.51|325.95|322.83|0
1650904770000|2022-04-25 16:39:30|325.95|322.83|326.36|323.24|326.36|323.24|325.95|322.83|0
1650904780000|2022-04-25 16:39:40|326.76|323.64|326.63|323.51|326.76|323.64|326.49|323.37|0
1650904790000|2022-04-25 16:39:50|326.49|323.37|326.36|323.24|326.49|323.37|326.22|323.1|0
1650904800000|2022-04-25 16:40:00|325.88|322.76|325.69|322.57|325.88|322.76|325.69|322.57|0
1650904810000|2022-04-25 16:40:10|325.82|322.7|325.62|322.5|326.09|322.97|325.55|322.43|0
1650904820000|2022-04-25 16:40:20|325.95|322.83|325.55|322.43|325.95|322.83|325.55|322.43|0
1650904830000|2022-04-25 16:40:30|325.82|322.7|324.61|321.49|325.82|322.7|324.61|321.49|0
1650904840000|2022-04-25 16:40:40|324.75|321.63|324.61|321.49|324.75|321.63|324.21|321.09|0
1650904850000|2022-04-25 16:40:50|325.28|322.16|324.48|321.36|325.28|322.16|324.48|321.36|0
1650904860000|2022-04-25 16:41:00|324.27|321.15|324.41|321.29|324.48|321.36|324.27|321.15|0
1650904870000|2022-04-25 16:41:10|324.68|321.56|325.82|322.7|325.82|322.7|324.68|321.56|0
1650904880000|2022-04-25 16:41:20|325.68|322.56|325.82|322.7|326.22|323.1|325.68|322.56|0
1650904890000|2022-04-25 16:41:30|325.42|322.3|325.01|321.89|325.42|322.3|325.01|321.89|0
1650904900000|2022-04-25 16:41:40|325.28|322.16|325.42|322.3|325.55|322.43|325.15|322.03|0
1650904910000|2022-04-25 16:41:50|324.88|321.76|323.81|320.69|324.88|321.76|323.81|320.69|0
1650904920000|2022-04-25 16:42:00|323.94|320.82|324.21|321.09|324.34|321.22|323.94|320.82|0
1650904930000|2022-04-25 16:42:10|324.34|321.22|324.07|320.95|324.34|321.22|323.94|320.82|0
1650904940000|2022-04-25 16:42:20|323.67|320.55|323.4|320.28|323.67|320.55|323.4|320.28|0
1650904950000|2022-04-25 16:42:30|323.67|320.55|323.27|320.15|323.67|320.55|323.14|320.02|0
1650904960000|2022-04-25 16:42:40|323.14|320.02|323|319.88|323.14|320.02|322.87|319.75|0
1650904970000|2022-04-25 16:42:50|322.87|319.75|323.4|320.28|323.4|320.28|322.87|319.75|0
1650904980000|2022-04-25 16:43:00|323.67|320.55|323.54|320.42|323.67|320.55|323.14|320.02|0
1650904990000|2022-04-25 16:43:10|323.94|320.82|323.81|320.69|323.94|320.82|323.67|320.55|0
1650905000000|2022-04-25 16:43:20|323.94|320.82|323.94|320.82|324.07|320.95|323.81|320.69|0
1650905010000|2022-04-25 16:43:30|323.81|320.69|323.14|320.02|323.81|320.69|323.14|320.02|0
1650905020000|2022-04-25 16:43:40|323.27|320.15|323.54|320.42|323.54|320.42|323.14|320.02|0
1650905030000|2022-04-25 16:43:50|323.94|320.82|324.07|320.95|324.07|320.95|323.94|320.82|0
1650905040000|2022-04-25 16:44:00|323.81|320.69|323.81|320.69|324.21|321.09|323.81|320.69|0
1650905050000|2022-04-25 16:44:10|324.07|320.95|323.94|320.82|324.14|321.02|323.94|320.82|0
1650905060000|2022-04-25 16:44:20|324.07|320.95|323.14|320.02|324.07|320.95|323.14|320.02|0
1650905070000|2022-04-25 16:44:30|323.67|320.55|323.81|320.69|323.81|320.69|323.67|320.55|0
1650905080000|2022-04-25 16:44:40|323.67|320.55|323.14|320.02|323.81|320.69|323.14|320.02|0
1650905090000|2022-04-25 16:44:50|323.4|320.28|322.93|319.81|323.4|320.28|322.93|319.81|0
1650905100000|2022-04-25 16:45:00|323|319.88|323.14|320.02|323.27|320.15|323|319.88|0
1650905110000|2022-04-25 16:45:10|323.4|320.28|323.4|320.28|323.4|320.28|323.14|320.02|0
1650905120000|2022-04-25 16:45:20|324.48|321.36|325.01|321.89|325.01|321.89|324.48|321.36|0
1650905130000|2022-04-25 16:45:30|324.88|321.76|324.61|321.49|324.88|321.76|324.47|321.35|0
1650905140000|2022-04-25 16:45:40|324.47|321.35|324.74|321.62|325.01|321.89|324.47|321.35|0
1650905150000|2022-04-25 16:45:50|324.88|321.76|325.28|322.16|325.28|322.16|324.88|321.76|0
1650905160000|2022-04-25 16:46:00|325.41|322.29|326.62|323.5|326.62|323.5|325.41|322.29|0
1650905170000|2022-04-25 16:46:10|326.76|323.64|326.35|323.23|326.76|323.64|326.22|323.1|0
1650905180000|2022-04-25 16:46:20|326.22|323.1|325.95|322.83|326.22|323.1|325.95|322.83|0
1650905190000|2022-04-25 16:46:30|326.09|322.97|326.22|323.1|326.22|323.1|326.09|322.97|0
1650905200000|2022-04-25 16:46:40|326.76|323.64|327.16|324.04|327.16|324.04|326.76|323.64|0
1650905210000|2022-04-25 16:46:50|327.03|323.91|326.35|323.23|327.03|323.91|326.35|323.23|0
1650905220000|2022-04-25 16:47:00|325.95|322.83|325.55|322.43|325.95|322.83|325.28|322.16|0
1650905230000|2022-04-25 16:47:10|325.34|322.22|325.28|322.16|325.34|322.22|325.01|321.89|0
1650905240000|2022-04-25 16:47:20|324.88|321.76|324.74|321.62|325.28|322.16|324.61|321.49|0
1650905250000|2022-04-25 16:47:30|324.47|321.35|324.21|321.09|324.47|321.35|324.07|320.95|0
1650905260000|2022-04-25 16:47:40|324.34|321.22|323.4|320.28|324.34|321.22|323.27|320.15|0
1650905270000|2022-04-25 16:47:50|323.27|320.15|323.54|320.42|323.54|320.42|323.27|320.15|0
1650905280000|2022-04-25 16:48:00|324.47|321.35|323.67|320.55|324.47|321.35|323.67|320.55|0
1650905290000|2022-04-25 16:48:10|323.4|320.28|323.13|320.01|323.4|320.28|322.47|319.35|0
1650905300000|2022-04-25 16:48:20|323|319.88|323.8|320.68|323.8|320.68|323|319.88|0
1650905310000|2022-04-25 16:48:30|324.07|320.95|324.47|321.35|324.47|321.35|324.07|320.95|0
1650905320000|2022-04-25 16:48:40|324.61|321.49|325.82|322.7|325.82|322.7|324.61|321.49|0
1650905330000|2022-04-25 16:48:50|325.55|322.43|325.95|322.83|325.95|322.83|325.55|322.43|0
1650905340000|2022-04-25 16:49:00|326.76|323.64|327.43|324.31|327.43|324.31|326.76|323.64|0
1650905350000|2022-04-25 16:49:10|327.16|324.04|327.83|324.71|327.83|324.71|327.16|324.04|0
1650905360000|2022-04-25 16:49:20|329.05|325.93|328.78|325.66|329.05|325.93|328.78|325.66|0
1650905370000|2022-04-25 16:49:30|328.64|325.52|330.4|327.28|330.4|327.28|328.64|325.52|0
1650905380000|2022-04-25 16:49:40|330.54|327.42|330|326.88|330.54|327.42|330|326.88|0
1650905390000|2022-04-25 16:49:50|330.4|327.28|329.86|326.74|330.4|327.28|329.86|326.74|0
1650905400000|2022-04-25 16:50:00|330|326.88|330.54|327.42|330.54|327.42|330|326.88|0
1650905410000|2022-04-25 16:50:10|330.27|327.15|331.08|327.96|331.08|327.96|330.27|327.15|0
1650905420000|2022-04-25 16:50:20|330.6|327.48|330|326.88|330.67|327.55|330|326.88|0
1650905430000|2022-04-25 16:50:30|330.13|327.01|329.86|326.74|330.13|327.01|329.59|326.47|0
1650905440000|2022-04-25 16:50:40|330.06|326.94|330|326.88|330.54|327.42|330|326.88|0
1650905450000|2022-04-25 16:50:50|329.86|326.74|330.67|327.55|330.81|327.69|329.86|326.74|0
1650905460000|2022-04-25 16:51:00|330.4|327.28|329.45|326.33|330.4|327.28|329.45|326.33|0
1650905470000|2022-04-25 16:51:10|328.84|325.72|328.51|325.39|329.18|326.06|328.51|325.39|0
1650905480000|2022-04-25 16:51:20|328.64|325.52|328.51|325.39|328.64|325.52|328.51|325.39|0
1650905490000|2022-04-25 16:51:30|328.37|325.25|328.37|325.25|328.64|325.52|328.37|325.25|0
1650905500000|2022-04-25 16:51:40|328.24|325.12|328.64|325.52|328.64|325.52|328.1|324.98|0
1650905510000|2022-04-25 16:51:50|328.78|325.66|328.51|325.39|328.78|325.66|328.37|325.25|0
1650905520000|2022-04-25 16:52:00|328.1|324.98|327.43|324.31|328.1|324.98|327.43|324.31|0
1650905530000|2022-04-25 16:52:10|327.29|324.17|327.29|324.17|327.7|324.58|327.29|324.17|0
1650905540000|2022-04-25 16:52:20|327.16|324.04|327.29|324.17|327.29|324.17|327.02|323.9|0
1650905550000|2022-04-25 16:52:30|327.56|324.44|326.89|323.77|327.56|324.44|326.89|323.77|0
1650905560000|2022-04-25 16:52:40|327.09|323.97|327.02|323.9|327.43|324.31|327.02|323.9|0
1650905570000|2022-04-25 16:52:50|327.16|324.04|326.49|323.37|327.16|324.04|326.49|323.37|0
1650905580000|2022-04-25 16:53:00|325.61|322.49|326.22|323.1|326.35|323.23|325.61|322.49|0
1650905590000|2022-04-25 16:53:10|325.95|322.83|326.62|323.5|326.62|323.5|325.95|322.83|0
1650905600000|2022-04-25 16:53:20|326.89|323.77|327.43|324.31|327.43|324.31|326.89|323.77|0
1650905610000|2022-04-25 16:53:30|327.02|323.9|326.62|323.5|327.16|324.04|326.62|323.5|0
1650905620000|2022-04-25 16:53:40|326.35|323.23|326.62|323.5|326.75|323.63|326.35|323.23|0
1650905630000|2022-04-25 16:53:50|326.68|323.56|327.16|324.04|327.16|324.04|326.49|323.37|0
1650905640000|2022-04-25 16:54:00|327.43|324.31|326.75|323.63|327.43|324.31|326.75|323.63|0
1650905650000|2022-04-25 16:54:10|326.49|323.37|326.35|323.23|326.49|323.37|326.35|323.23|0
1650905660000|2022-04-25 16:54:20|326.22|323.1|325.81|322.69|326.22|323.1|325.61|322.49|0
1650905670000|2022-04-25 16:54:30|325.54|322.42|325.01|321.89|325.54|322.42|325.01|321.89|0
1650905680000|2022-04-25 16:54:40|324.74|321.62|324.47|321.35|324.74|321.62|324.47|321.35|0
1650905690000|2022-04-25 16:54:50|324.6|321.48|324.47|321.35|324.74|321.62|324.47|321.35|0
1650905700000|2022-04-25 16:55:00|324.34|321.22|323.67|320.55|324.6|321.48|323.67|320.55|0
1650905710000|2022-04-25 16:55:10|323.8|320.68|323.53|320.41|323.8|320.68|323.53|320.41|0
1650905720000|2022-04-25 16:55:20|323.33|320.21|323.4|320.28|323.4|320.28|323.33|320.21|0
1650905730000|2022-04-25 16:55:30|324.07|320.95|324.07|320.95|324.34|321.22|324.07|320.95|0
1650905740000|2022-04-25 16:55:40|324.53|321.41|324.2|321.08|324.53|321.41|324.2|321.08|0
1650905750000|2022-04-25 16:55:50|324.6|321.48|324.87|321.75|324.87|321.75|324.6|321.48|0
1650905760000|2022-04-25 16:56:00|324.6|321.48|324.2|321.08|324.6|321.48|323.8|320.68|0
1650905770000|2022-04-25 16:56:10|324.07|320.95|323.46|320.34|324.07|320.95|323.46|320.34|0
1650905780000|2022-04-25 16:56:20|322.6|319.48|322.46|319.34|322.86|319.74|322.46|319.34|0
1650905790000|2022-04-25 16:56:30|322.73|319.61|323|319.88|323.13|320.01|322.73|319.61|0
1650905800000|2022-04-25 16:56:40|322.86|319.74|323.53|320.41|323.53|320.41|322.73|319.61|0
1650905810000|2022-04-25 16:56:50|323.4|320.28|322.86|319.74|323.4|320.28|322.86|319.74|0
1650905820000|2022-04-25 16:57:00|323|319.88|322.73|319.61|323|319.88|322.46|319.34|0
1650905830000|2022-04-25 16:57:10|323|319.88|323.4|320.28|323.4|320.28|322.86|319.74|0
1650905840000|2022-04-25 16:57:20|323.26|320.14|322.73|319.61|323.26|320.14|322.73|319.61|0
1650905850000|2022-04-25 16:57:30|322.86|319.74|323.13|320.01|323.4|320.28|322.86|319.74|0
1650905860000|2022-04-25 16:57:40|323.26|320.14|322.73|319.61|323.26|320.14|322.46|319.34|0
1650905870000|2022-04-25 16:57:50|323|319.88|323.13|320.01|323.13|320.01|322.86|319.74|0
1650905880000|2022-04-25 16:58:00|323.53|320.41|323|319.88|323.53|320.41|323|319.88|0
1650905890000|2022-04-25 16:58:10|323.4|320.28|323.4|320.28|323.4|320.28|323.26|320.14|0
1650905900000|2022-04-25 16:58:20|323.46|320.34|324.2|321.08|324.47|321.35|323.46|320.34|0
1650905910000|2022-04-25 16:58:30|324.07|320.95|323.66|320.54|324.07|320.95|323.66|320.54|0
1650905920000|2022-04-25 16:58:40|323.26|320.14|322.93|319.81|323.26|320.14|322.93|319.81|0
1650905930000|2022-04-25 16:58:50|323|319.88|323.53|320.41|323.53|320.41|323|319.88|0
1650905940000|2022-04-25 16:59:00|323.66|320.54|324.07|320.95|324.33|321.21|323.66|320.54|0
1650905950000|2022-04-25 16:59:10|323.93|320.81|323.53|320.41|323.93|320.81|323.53|320.41|0
1650905960000|2022-04-25 16:59:20|323.26|320.14|324.2|321.08|324.2|321.08|323.26|320.14|0
1650905970000|2022-04-25 16:59:30|325|321.88|325.27|322.15|325.27|322.15|324.94|321.82|0
1650905980000|2022-04-25 16:59:40|325|321.88|325|321.88|325|321.88|324.6|321.48|0
1650905990000|2022-04-25 16:59:50|324.6|321.48|324.47|321.35|324.6|321.48|324.2|321.08|0
1650906000000|2022-04-25 17:00:00|324.74|321.62|325.27|322.15|325.27|322.15|324.74|321.62|0
1650906010000|2022-04-25 17:00:10|325.41|322.29|326.35|323.23|326.35|323.23|325.14|322.02|0
1650906020000|2022-04-25 17:00:20|326.48|323.36|326.48|323.36|326.48|323.36|326.21|323.09|0
1650906030000|2022-04-25 17:00:30|326.35|323.23|324.87|321.75|326.35|323.23|324.87|321.75|0
1650906040000|2022-04-25 17:00:40|324.67|321.55|323.33|320.21|324.67|321.55|323.26|320.14|0
1650906050000|2022-04-25 17:00:50|323.26|320.14|322.46|319.34|323.26|320.14|322.46|319.34|0
1650906060000|2022-04-25 17:01:00|322.59|319.47|322.73|319.61|322.73|319.61|322.46|319.34|0
1650906070000|2022-04-25 17:01:10|322.06|318.94|321.26|318.14|322.06|318.94|321.26|318.14|0
1650906080000|2022-04-25 17:01:20|320.39|317.27|320.46|317.34|320.46|317.34|320.06|316.94|0
1650906090000|2022-04-25 17:01:30|320.33|317.21|319.79|316.67|320.33|317.21|319.79|316.67|0
1650906100000|2022-04-25 17:01:40|319.93|316.81|319.59|316.47|319.93|316.81|319.59|316.47|0
1650906110000|2022-04-25 17:01:50|319.26|316.14|319.79|316.67|319.79|316.67|319.26|316.14|0
1650906120000|2022-04-25 17:02:00|319|315.88|320.19|317.07|320.19|317.07|319|315.88|0
1650906130000|2022-04-25 17:02:10|319.93|316.81|318.99|315.87|319.93|316.81|318.99|315.87|0
1650906140000|2022-04-25 17:02:20|319.26|316.14|319.39|316.27|319.39|316.27|319.26|316.14|0
1650906150000|2022-04-25 17:02:30|319.53|316.41|320.32|317.2|320.32|317.2|319.53|316.41|0
1650906160000|2022-04-25 17:02:40|320.19|317.07|320.06|316.94|320.19|317.07|320.06|316.94|0
1650906170000|2022-04-25 17:02:50|319.79|316.67|320.19|317.07|320.52|317.4|319.79|316.67|0
1650906180000|2022-04-25 17:03:00|320.12|317|320.19|317.07|320.19|317.07|319.53|316.41|0
1650906190000|2022-04-25 17:03:10|320.46|317.34|320.59|317.47|320.59|317.47|320.19|317.07|0
1650906200000|2022-04-25 17:03:20|321.12|318|320.32|317.2|321.12|318|320.32|317.2|0
1650906210000|2022-04-25 17:03:30|319.93|316.81|320.72|317.6|320.72|317.6|319.93|316.81|0
1650906220000|2022-04-25 17:03:40|320.59|317.47|320.72|317.6|320.86|317.74|320.46|317.34|0
1650906230000|2022-04-25 17:03:50|320.52|317.4|320.06|316.94|320.52|317.4|320.06|316.94|0
1650906240000|2022-04-25 17:04:00|320.32|317.2|319.92|316.8|320.32|317.2|319.79|316.67|0
1650906250000|2022-04-25 17:04:10|319.66|316.54|319.72|316.6|319.92|316.8|319.66|316.54|0
1650906260000|2022-04-25 17:04:20|319.39|316.27|319.39|316.27|319.53|316.41|319.39|316.27|0
1650906270000|2022-04-25 17:04:30|319.59|316.47|319.79|316.67|319.79|316.67|319.59|316.47|0
1650906280000|2022-04-25 17:04:40|320.06|316.94|319.39|316.27|320.06|316.94|319.39|316.27|0
1650906290000|2022-04-25 17:04:50|319.66|316.54|319.66|316.54|319.66|316.54|319.53|316.41|0
1650906300000|2022-04-25 17:05:00|319.79|316.67|320.32|317.2|320.46|317.34|319.79|316.67|0
1650906310000|2022-04-25 17:05:10|319.92|316.8|320.39|317.27|320.39|317.27|319.92|316.8|0
1650906320000|2022-04-25 17:05:20|319.53|316.41|319.26|316.14|319.53|316.41|319.26|316.14|0
1650906330000|2022-04-25 17:05:30|319.39|316.27|319.79|316.67|319.92|316.8|319.39|316.27|0
1650906340000|2022-04-25 17:05:40|320.06|316.94|319.66|316.54|320.06|316.94|319.52|316.4|0
1650906350000|2022-04-25 17:05:50|319.39|316.27|319.39|316.27|319.52|316.4|319.39|316.27|0
1650906360000|2022-04-25 17:06:00|319.66|316.54|320.32|317.2|320.32|317.2|319.66|316.54|0
1650906370000|2022-04-25 17:06:10|319.92|316.8|320.46|317.34|320.46|317.34|319.92|316.8|0
1650906380000|2022-04-25 17:06:20|320.19|317.07|320.99|317.87|320.99|317.87|320.19|317.07|0
1650906390000|2022-04-25 17:06:30|321.12|318|321.52|318.4|321.52|318.4|321.12|318|0
1650906400000|2022-04-25 17:06:40|322.19|319.07|322.19|319.07|322.86|319.74|322.19|319.07|0
1650906410000|2022-04-25 17:06:50|322.32|319.2|321.66|318.54|322.32|319.2|321.66|318.54|0
1650906420000|2022-04-25 17:07:00|321.52|318.4|322.46|319.34|322.46|319.34|321.52|318.4|0
1650906430000|2022-04-25 17:07:10|322.86|319.74|322.86|319.74|322.99|319.87|322.86|319.74|0
1650906440000|2022-04-25 17:07:20|323.06|319.94|323.39|320.27|323.39|320.27|322.86|319.74|0
1650906450000|2022-04-25 17:07:30|323.53|320.41|323.39|320.27|323.79|320.67|323.39|320.27|0
1650906460000|2022-04-25 17:07:40|323.53|320.41|324.6|321.48|324.6|321.48|323.53|320.41|0
1650906470000|2022-04-25 17:07:50|325|321.88|325.14|322.02|325.27|322.15|325|321.88|0
1650906480000|2022-04-25 17:08:00|325|321.88|324.46|321.34|325|321.88|324.46|321.34|0
1650906490000|2022-04-25 17:08:10|324.2|321.08|323.66|320.54|324.2|321.08|323.66|320.54|0
1650906500000|2022-04-25 17:08:20|323.79|320.67|324.2|321.08|324.2|321.08|323.79|320.67|0
1650906510000|2022-04-25 17:08:30|323.79|320.67|324.46|321.34|324.46|321.34|323.66|320.54|0
1650906520000|2022-04-25 17:08:40|324.33|321.21|324.06|320.94|324.33|321.21|324.06|320.94|0
1650906530000|2022-04-25 17:08:50|324.2|321.08|325|321.88|325|321.88|324.2|321.08|0
1650906540000|2022-04-25 17:09:00|325.13|322.01|325.81|322.69|326.21|323.09|325.13|322.01|0
1650906550000|2022-04-25 17:09:10|325.54|322.42|325.27|322.15|325.54|322.42|325.27|322.15|0
1650906560000|2022-04-25 17:09:20|325.13|322.01|324.87|321.75|325.13|322.01|324.73|321.61|0
1650906570000|2022-04-25 17:09:30|325.27|322.15|326.34|323.22|326.34|323.22|325.27|322.15|0
1650906580000|2022-04-25 17:09:40|326.21|323.09|325.81|322.69|326.21|323.09|325.81|322.69|0
1650906590000|2022-04-25 17:09:50|326.21|323.09|326.48|323.36|326.48|323.36|325.94|322.82|0
1650906600000|2022-04-25 17:10:00|327.29|324.17|326.61|323.49|327.29|324.17|326.61|323.49|0
1650906610000|2022-04-25 17:10:10|327.69|324.57|327.29|324.17|327.69|324.57|327.15|324.03|0
1650906620000|2022-04-25 17:10:20|327.42|324.3|327.42|324.3|327.69|324.57|327.42|324.3|0
1650906630000|2022-04-25 17:10:30|327.69|324.57|327.22|324.1|327.69|324.57|327.15|324.03|0
1650906640000|2022-04-25 17:10:40|326.88|323.76|326.61|323.49|327.02|323.9|326.61|323.49|0
1650906650000|2022-04-25 17:10:50|326.68|323.56|327.15|324.03|327.15|324.03|326.68|323.56|0
1650906660000|2022-04-25 17:11:00|327.02|323.9|327.15|324.03|327.15|324.03|326.61|323.49|0
1650906670000|2022-04-25 17:11:10|326.68|323.56|326.88|323.76|326.88|323.76|326.61|323.49|0
1650906680000|2022-04-25 17:11:20|326.61|323.49|327.55|324.43|327.55|324.43|326.61|323.49|0
1650906690000|2022-04-25 17:11:30|327.82|324.7|328.09|324.97|328.36|325.24|327.82|324.7|0
1650906700000|2022-04-25 17:11:40|328.23|325.11|329.24|326.12|329.24|326.12|328.23|325.11|0
1650906710000|2022-04-25 17:11:50|329.04|325.92|329.44|326.32|329.44|326.32|329.04|325.92|0
1650906720000|2022-04-25 17:12:00|329.99|326.87|330.66|327.54|330.66|327.54|329.99|326.87|0
1650906730000|2022-04-25 17:12:10|330.26|327.14|330.12|327|330.53|327.41|330.12|327|0
1650906740000|2022-04-25 17:12:20|329.78|326.66|330.32|327.2|330.66|327.54|329.71|326.59|0
1650906750000|2022-04-25 17:12:30|330.53|327.41|330.8|327.68|330.8|327.68|330.39|327.27|0
1650906760000|2022-04-25 17:12:40|331.2|328.08|330.53|327.41|331.2|328.08|330.53|327.41|0
1650906770000|2022-04-25 17:12:50|330.8|327.68|330.66|327.54|330.93|327.81|330.66|327.54|0
1650906780000|2022-04-25 17:13:00|330.8|327.68|330.8|327.68|331.07|327.95|330.39|327.27|0
1650906790000|2022-04-25 17:13:10|330.26|327.14|330.53|327.41|330.53|327.41|330.26|327.14|0
1650906800000|2022-04-25 17:13:20|330.32|327.2|329.44|326.32|330.32|327.2|329.44|326.32|0
1650906810000|2022-04-25 17:13:30|329.85|326.73|329.85|326.73|329.98|326.86|329.71|326.59|0
1650906820000|2022-04-25 17:13:40|329.98|326.86|329.71|326.59|330.12|327|329.71|326.59|0
1650906830000|2022-04-25 17:13:50|329.17|326.05|329.04|325.92|329.31|326.19|328.9|325.78|0
1650906840000|2022-04-25 17:14:00|328.77|325.65|328.9|325.78|328.9|325.78|328.77|325.65|0
1650906850000|2022-04-25 17:14:10|329.58|326.46|328.9|325.78|329.71|326.59|328.9|325.78|0
1650906860000|2022-04-25 17:14:20|329.04|325.92|329.04|325.92|329.17|326.05|329.04|325.92|0
1650906870000|2022-04-25 17:14:30|328.77|325.65|329.44|326.32|329.44|326.32|328.77|325.65|0
1650906880000|2022-04-25 17:14:40|329.58|326.46|330.12|327|330.12|327|329.58|326.46|0
1650906890000|2022-04-25 17:14:50|329.98|326.86|329.85|326.73|329.98|326.86|329.44|326.32|0
1650906900000|2022-04-25 17:15:00|330.66|327.54|330.66|327.54|330.66|327.54|329.58|326.46|0
1650906910000|2022-04-25 17:15:10|332.02|328.9|332.02|328.9|332.02|328.9|332.02|328.9|0
1650906920000|2022-04-25 17:15:20|331.88|328.76|331.47|328.35|332.02|328.9|331.47|328.35|0
1650906930000|2022-04-25 17:15:30|331.2|328.08|331.88|328.76|331.88|328.76|331.2|328.08|0
1650906940000|2022-04-25 17:15:40|332.02|328.9|331.88|328.76|332.02|328.9|331.88|328.76|0
1650906950000|2022-04-25 17:15:50|332.15|329.03|332.83|329.71|332.83|329.71|332.15|329.03|0
1650906960000|2022-04-25 17:16:00|333.1|329.98|333.51|330.39|333.51|330.39|333.1|329.98|0
1650906970000|2022-04-25 17:16:10|333.78|330.66|333.1|329.98|333.78|330.66|333.1|329.98|0
1650906980000|2022-04-25 17:16:20|332.7|329.58|331.88|328.76|332.7|329.58|331.88|328.76|0
1650906990000|2022-04-25 17:16:30|332.42|329.3|333.1|329.98|333.1|329.98|332.42|329.3|0
1650907000000|2022-04-25 17:16:40|333.38|330.26|332.83|329.71|333.38|330.26|332.83|329.71|0
1650907010000|2022-04-25 17:16:50|332.7|329.58|332.29|329.17|332.7|329.58|332.29|329.17|0
1650907020000|2022-04-25 17:17:00|332.15|329.03|332.7|329.58|332.7|329.58|332.15|329.03|0
1650907030000|2022-04-25 17:17:10|332.29|329.17|331.88|328.76|332.29|329.17|331.61|328.49|0
1650907040000|2022-04-25 17:17:20|331.67|328.55|331.47|328.35|331.74|328.62|331.47|328.35|0
1650907050000|2022-04-25 17:17:30|331.2|328.08|330.93|327.81|331.2|328.08|330.93|327.81|0
1650907060000|2022-04-25 17:17:40|330.8|327.68|330.8|327.68|330.93|327.81|330.52|327.4|0
1650907070000|2022-04-25 17:17:50|330.52|327.4|330.25|327.13|330.52|327.4|330.25|327.13|0
1650907080000|2022-04-25 17:18:00|329.98|326.86|329.71|326.59|329.98|326.86|329.71|326.59|0
1650907090000|2022-04-25 17:18:10|329.58|326.46|329.44|326.32|329.85|326.73|329.44|326.32|0
1650907100000|2022-04-25 17:18:20|329.31|326.19|329.17|326.05|329.44|326.32|329.1|325.98|0
1650907110000|2022-04-25 17:18:30|328.97|325.85|329.31|326.19|329.71|326.59|328.97|325.85|0
1650907120000|2022-04-25 17:18:40|329.58|326.46|329.85|326.73|330.12|327|329.58|326.46|0
1650907130000|2022-04-25 17:18:50|329.98|326.86|329.98|326.86|330.25|327.13|329.98|326.86|0
1650907140000|2022-04-25 17:19:00|330.39|327.27|330.45|327.33|330.79|327.67|330.39|327.27|0
1650907150000|2022-04-25 17:19:10|330.39|327.27|329.98|326.86|330.39|327.27|329.98|326.86|0
1650907160000|2022-04-25 17:19:20|329.71|326.59|329.31|326.19|330.12|327|329.31|326.19|0
1650907170000|2022-04-25 17:19:30|329.44|326.32|330.18|327.06|330.18|327.06|329.44|326.32|0
1650907180000|2022-04-25 17:19:40|330.12|327|330.66|327.54|330.66|327.54|330.12|327|0
1650907190000|2022-04-25 17:19:50|330.39|327.27|330.25|327.13|330.39|327.27|329.98|326.86|0
1650907200000|2022-04-25 17:20:00|330.52|327.4|330.93|327.81|331.2|328.08|330.52|327.4|0
1650907210000|2022-04-25 17:20:10|330.79|327.67|330.52|327.4|330.79|327.67|330.39|327.27|0
1650907220000|2022-04-25 17:20:20|330.79|327.67|329.85|326.73|330.79|327.67|329.85|326.73|0
1650907230000|2022-04-25 17:20:30|329.71|326.59|329.85|326.73|329.85|326.73|329.51|326.39|0
1650907240000|2022-04-25 17:20:40|330.12|327|330.12|327|330.12|327|329.98|326.86|0
1650907250000|2022-04-25 17:20:50|330.39|327.27|330.79|327.67|330.79|327.67|330.25|327.13|0
1650907260000|2022-04-25 17:21:00|331.06|327.94|330.18|327.06|331.06|327.94|330.18|327.06|0
1650907270000|2022-04-25 17:21:10|329.98|326.86|329.98|326.86|329.98|326.86|329.85|326.73|0
1650907280000|2022-04-25 17:21:20|330.66|327.54|330.66|327.54|330.66|327.54|330.52|327.4|0
1650907290000|2022-04-25 17:21:30|330.52|327.4|330.52|327.4|330.79|327.67|330.52|327.4|0
1650907300000|2022-04-25 17:21:40|330.66|327.54|331.06|327.94|331.06|327.94|330.66|327.54|0
1650907310000|2022-04-25 17:21:50|330.93|327.81|330.12|327|330.93|327.81|330.12|327|0
1650907320000|2022-04-25 17:22:00|330.66|327.54|329.71|326.59|330.66|327.54|329.71|326.59|0
1650907330000|2022-04-25 17:22:10|329.57|326.45|329.03|325.91|329.57|326.45|329.03|325.91|0
1650907340000|2022-04-25 17:22:20|329.17|326.05|329.3|326.18|329.44|326.32|329.17|326.05|0
1650907350000|2022-04-25 17:22:30|329.17|326.05|329.03|325.91|329.17|326.05|329.03|325.91|0
1650907360000|2022-04-25 17:22:40|328.9|325.78|328.9|325.78|329.03|325.91|328.9|325.78|0
1650907370000|2022-04-25 17:22:50|328.76|325.64|329.37|326.25|329.37|326.25|328.76|325.64|0
1650907380000|2022-04-25 17:23:00|329.17|326.05|328.49|325.37|329.17|326.05|328.49|325.37|0
1650907390000|2022-04-25 17:23:10|328.63|325.51|329.17|326.05|329.3|326.18|328.63|325.51|0
1650907400000|2022-04-25 17:23:20|329.44|326.32|329.23|326.11|329.57|326.45|329.23|326.11|0
1650907410000|2022-04-25 17:23:30|329.44|326.32|329.17|326.05|329.57|326.45|329.17|326.05|0
1650907420000|2022-04-25 17:23:40|329.03|325.91|329.3|326.18|329.44|326.32|329.03|325.91|0
1650907430000|2022-04-25 17:23:50|329.57|326.45|329.57|326.45|329.84|326.72|329.57|326.45|0
1650907440000|2022-04-25 17:24:00|329.3|326.18|329.3|326.18|329.57|326.45|329.3|326.18|0
1650907450000|2022-04-25 17:24:10|329.57|326.45|329.98|326.86|329.98|326.86|329.57|326.45|0
1650907460000|2022-04-25 17:24:20|330.11|326.99|330.11|326.99|330.25|327.13|329.98|326.86|0
1650907470000|2022-04-25 17:24:30|329.57|326.45|329.44|326.32|329.64|326.52|329.44|326.32|0
1650907480000|2022-04-25 17:24:40|330.11|326.99|330.79|327.67|330.79|327.67|330.11|326.99|0
1650907490000|2022-04-25 17:24:50|330.31|327.19|330.45|327.33|330.45|327.33|330.31|327.19|0
1650907500000|2022-04-25 17:25:00|331.47|328.35|331.47|328.35|331.74|328.62|331.33|328.21|0
1650907510000|2022-04-25 17:25:10|331.61|328.49|332.01|328.89|332.01|328.89|331.47|328.35|0
1650907520000|2022-04-25 17:25:20|332.28|329.16|332.28|329.16|332.28|329.16|332.15|329.03|0
1650907530000|2022-04-25 17:25:30|332.42|329.3|332.28|329.16|332.42|329.3|332.28|329.16|0
1650907540000|2022-04-25 17:25:40|331.47|328.35|331.47|328.35|331.61|328.49|331.47|328.35|0
1650907550000|2022-04-25 17:25:50|331.33|328.21|331.06|327.94|331.33|328.21|331.06|327.94|0
1650907560000|2022-04-25 17:26:00|330.66|327.54|330.66|327.54|330.66|327.54|330.25|327.13|0
1650907570000|2022-04-25 17:26:10|330.59|327.47|330.11|326.99|330.59|327.47|330.11|326.99|0
1650907580000|2022-04-25 17:26:20|329.71|326.59|329.3|326.18|329.71|326.59|329.17|326.05|0
1650907590000|2022-04-25 17:26:30|328.9|325.78|329.17|326.05|329.3|326.18|328.9|325.78|0
1650907600000|2022-04-25 17:26:40|329.57|326.45|328.76|325.64|329.57|326.45|328.76|325.64|0
1650907610000|2022-04-25 17:26:50|328.49|325.37|327.82|324.7|328.49|325.37|327.82|324.7|0
1650907620000|2022-04-25 17:27:00|327.88|324.76|327.28|324.16|327.88|324.76|327.01|323.89|0
1650907630000|2022-04-25 17:27:10|327.01|323.89|327.28|324.16|327.41|324.29|327.01|323.89|0
1650907640000|2022-04-25 17:27:20|326.87|323.75|326.94|323.82|327.01|323.89|326.8|323.68|0
1650907650000|2022-04-25 17:27:30|327.01|323.89|327.41|324.29|327.41|324.29|327.01|323.89|0
1650907660000|2022-04-25 17:27:40|327.28|324.16|326.74|323.62|327.55|324.43|326.74|323.62|0
1650907670000|2022-04-25 17:27:50|326.47|323.35|326.6|323.48|326.74|323.62|326.47|323.35|0
1650907680000|2022-04-25 17:28:00|326.74|323.62|327.01|323.89|327.14|324.02|326.74|323.62|0
1650907690000|2022-04-25 17:28:10|326.47|323.35|326.47|323.35|326.6|323.48|326.26|323.14|0
1650907700000|2022-04-25 17:28:20|326.2|323.08|327.55|324.43|327.55|324.43|326.2|323.08|0
1650907710000|2022-04-25 17:28:30|327.41|324.29|327.95|324.83|327.95|324.83|327.28|324.16|0
1650907720000|2022-04-25 17:28:40|328.22|325.1|328.09|324.97|328.22|325.1|328.09|324.97|0
1650907730000|2022-04-25 17:28:50|327.82|324.7|327.41|324.29|327.82|324.7|327.41|324.29|0
1650907740000|2022-04-25 17:29:00|327.28|324.16|327.82|324.7|327.82|324.7|327.28|324.16|0
1650907750000|2022-04-25 17:29:10|327.68|324.56|328.9|325.78|328.9|325.78|327.68|324.56|0
1650907760000|2022-04-25 17:29:20|329.44|326.32|329.57|326.45|329.98|326.86|329.44|326.32|0
1650907770000|2022-04-25 17:29:30|329.71|326.59|329.44|326.32|329.71|326.59|329.44|326.32|0
1650907780000|2022-04-25 17:29:40|328.9|325.78|328.9|325.78|329.03|325.91|328.9|325.78|0
1650907790000|2022-04-25 17:29:50|329.03|325.91|329.84|326.72|329.84|326.72|329.03|325.91|0
1650907800000|2022-04-25 17:30:00|329.98|326.86|329.17|326.05|329.98|326.86|329.17|326.05|0
1650907810000|2022-04-25 17:30:10|328.9|325.78|330.52|327.4|330.52|327.4|328.9|325.78|0
1650907820000|2022-04-25 17:30:20|330.92|327.8|331.6|328.48|332.01|328.89|330.92|327.8|0
1650907830000|2022-04-25 17:30:30|332.01|328.89|333.37|330.25|333.37|330.25|332.01|328.89|0
1650907840000|2022-04-25 17:30:40|332.69|329.57|331.74|328.62|332.69|329.57|331.74|328.62|0
1650907850000|2022-04-25 17:30:50|331.87|328.75|332.15|329.03|332.96|329.84|331.87|328.75|0
1650907860000|2022-04-25 17:31:00|332.28|329.16|331.33|328.21|332.28|329.16|331.2|328.08|0
1650907870000|2022-04-25 17:31:10|331.26|328.14|330.79|327.67|331.26|328.14|330.79|327.67|0
1650907880000|2022-04-25 17:31:20|331.2|328.08|331.87|328.75|331.87|328.75|331.06|327.94|0
1650907890000|2022-04-25 17:31:30|332.42|329.3|331.87|328.75|332.42|329.3|331.87|328.75|0
1650907900000|2022-04-25 17:31:40|331.8|328.68|331.06|327.94|331.8|328.68|331.06|327.94|0
1650907910000|2022-04-25 17:31:50|331.47|328.35|331.74|328.62|331.74|328.62|331.47|328.35|0
1650907920000|2022-04-25 17:32:00|332.15|329.03|331.2|328.08|332.15|329.03|331.2|328.08|0
1650907930000|2022-04-25 17:32:10|331.19|328.07|330.11|326.99|331.19|328.07|330.11|326.99|0
1650907940000|2022-04-25 17:32:20|330.25|327.13|329.71|326.59|330.52|327.4|329.71|326.59|0
1650907950000|2022-04-25 17:32:30|329.84|326.72|329.43|326.31|329.84|326.72|329.43|326.31|0
1650907960000|2022-04-25 17:32:40|329.3|326.18|329.57|326.45|329.98|326.86|329.3|326.18|0
1650907970000|2022-04-25 17:32:50|329.84|326.72|330.11|326.99|330.11|326.99|329.84|326.72|0
1650907980000|2022-04-25 17:33:00|330.31|327.19|329.3|326.18|330.31|327.19|329.3|326.18|0
1650907990000|2022-04-25 17:33:10|329.03|325.91|328.35|325.23|329.03|325.91|328.35|325.23|0
1650908000000|2022-04-25 17:33:20|327.95|324.83|327.68|324.56|327.95|324.83|327.61|324.49|0
1650908010000|2022-04-25 17:33:30|327.01|323.89|326.33|323.21|327.01|323.89|326.33|323.21|0
1650908020000|2022-04-25 17:33:40|326.6|323.48|326.87|323.75|327.14|324.02|326.6|323.48|0
1650908030000|2022-04-25 17:33:50|326.6|323.48|326.87|323.75|327.27|324.15|326.6|323.48|0
1650908040000|2022-04-25 17:34:00|326.2|323.08|326.2|323.08|326.33|323.21|325.93|322.81|0
1650908050000|2022-04-25 17:34:10|326.47|323.35|326.47|323.35|326.6|323.48|326.47|323.35|0
1650908060000|2022-04-25 17:34:20|326.33|323.21|326.87|323.75|326.87|323.75|326.33|323.21|0
1650908070000|2022-04-25 17:34:30|327|323.88|326.87|323.75|327|323.88|326.74|323.62|0
1650908080000|2022-04-25 17:34:40|327.14|324.02|327|323.88|327.27|324.15|327|323.88|0
1650908090000|2022-04-25 17:34:50|327.27|324.15|327.27|324.15|327.41|324.29|327.2|324.08|0
1650908100000|2022-04-25 17:35:00|326.87|323.75|326.8|323.68|327.14|324.02|326.6|323.48|0
1650908110000|2022-04-25 17:35:10|327|323.88|327|323.88|327.41|324.29|327|323.88|0
1650908120000|2022-04-25 17:35:20|327.27|324.15|326.2|323.08|327.27|324.15|326.2|323.08|0
1650908130000|2022-04-25 17:35:30|326.13|323.01|326.2|323.08|326.2|323.08|326.13|323.01|0
1650908140000|2022-04-25 17:35:40|326.06|322.94|325.79|322.67|326.06|322.94|325.52|322.4|0
1650908150000|2022-04-25 17:35:50|326.33|323.21|326.06|322.94|326.33|323.21|326.06|322.94|0
1650908160000|2022-04-25 17:36:00|325.39|322.27|325.52|322.4|325.52|322.4|325.39|322.27|0
1650908170000|2022-04-25 17:36:10|325.45|322.33|325.26|322.14|325.45|322.33|324.99|321.87|0
1650908180000|2022-04-25 17:36:20|325.52|322.4|325.12|322|325.52|322.4|325.12|322|0
1650908190000|2022-04-25 17:36:30|325.26|322.14|325.26|322.14|325.39|322.27|325.12|322|0
1650908200000|2022-04-25 17:36:40|325.19|322.07|324.72|321.6|325.19|322.07|324.72|321.6|0
1650908210000|2022-04-25 17:36:50|324.45|321.33|324.38|321.26|324.45|321.33|324.18|321.06|0
1650908220000|2022-04-25 17:37:00|324.78|321.66|324.45|321.33|324.78|321.66|324.32|321.2|0
1650908230000|2022-04-25 17:37:10|324.99|321.87|324.99|321.87|325.12|322|324.85|321.73|0
1650908240000|2022-04-25 17:37:20|325.26|322.14|324.85|321.73|325.39|322.27|324.85|321.73|0
1650908250000|2022-04-25 17:37:30|325.39|322.27|326.06|322.94|326.06|322.94|325.39|322.27|0
1650908260000|2022-04-25 17:37:40|326.2|323.08|326.06|322.94|326.33|323.21|326.06|322.94|0
1650908270000|2022-04-25 17:37:50|325.52|322.4|326.06|322.94|326.06|322.94|325.52|322.4|0
1650908280000|2022-04-25 17:38:00|325.66|322.54|325.12|322|325.66|322.54|325.12|322|0
1650908290000|2022-04-25 17:38:10|324.99|321.87|325.25|322.13|325.25|322.13|324.99|321.87|0
1650908300000|2022-04-25 17:38:20|325.18|322.06|324.99|321.87|325.18|322.06|324.85|321.73|0
1650908310000|2022-04-25 17:38:30|325.39|322.27|325.25|322.13|325.66|322.54|325.25|322.13|0
1650908320000|2022-04-25 17:38:40|325.18|322.06|324.99|321.87|325.18|322.06|324.99|321.87|0
1650908330000|2022-04-25 17:38:50|324.85|321.73|324.45|321.33|324.85|321.73|324.45|321.33|0
1650908340000|2022-04-25 17:39:00|324.58|321.46|324.18|321.06|324.58|321.46|324.18|321.06|0
1650908350000|2022-04-25 17:39:10|324.32|321.2|324.45|321.33|324.45|321.33|324.32|321.2|0
1650908360000|2022-04-25 17:39:20|324.85|321.73|325.79|322.67|325.93|322.81|324.85|321.73|0
1650908370000|2022-04-25 17:39:30|325.93|322.81|325.12|322|325.93|322.81|325.12|322|0
1650908380000|2022-04-25 17:39:40|324.85|321.73|324.85|321.73|324.99|321.87|324.72|321.6|0
1650908390000|2022-04-25 17:39:50|325.12|322|325.66|322.54|325.66|322.54|325.12|322|0
1650908400000|2022-04-25 17:40:00|325.93|322.81|325.79|322.67|325.93|322.81|325.66|322.54|0
1650908410000|2022-04-25 17:40:10|326.12|323|328.08|324.96|328.08|324.96|326.12|323|0
1650908420000|2022-04-25 17:40:20|328.35|325.23|330.24|327.12|330.24|327.12|328.35|325.23|0
1650908430000|2022-04-25 17:40:30|330.92|327.8|330.38|327.26|330.92|327.8|330.38|327.26|0
1650908440000|2022-04-25 17:40:40|329.84|326.72|329.63|326.51|329.84|326.72|329.57|326.45|0
1650908450000|2022-04-25 17:40:50|330.38|327.26|330.11|326.99|330.92|327.8|330.11|326.99|0
1650908460000|2022-04-25 17:41:00|330.65|327.53|329.43|326.31|330.65|327.53|329.43|326.31|0
1650908470000|2022-04-25 17:41:10|329.02|325.9|329.02|325.9|329.02|325.9|328.75|325.63|0
1650908480000|2022-04-25 17:41:20|328.89|325.77|328.89|325.77|329.02|325.9|328.75|325.63|0
1650908490000|2022-04-25 17:41:30|329.16|326.04|328.62|325.5|329.29|326.17|328.62|325.5|0
1650908500000|2022-04-25 17:41:40|328.21|325.09|327.81|324.69|328.21|325.09|327.81|324.69|0
1650908510000|2022-04-25 17:41:50|327.94|324.82|327.54|324.42|327.94|324.82|327.54|324.42|0
1650908520000|2022-04-25 17:42:00|328.08|324.96|327.94|324.82|328.75|325.63|327.94|324.82|0
1650908530000|2022-04-25 17:42:10|328.08|324.96|327.81|324.69|328.08|324.96|327.81|324.69|0
1650908540000|2022-04-25 17:42:20|327.67|324.55|328.01|324.89|328.01|324.89|327.54|324.42|0
1650908550000|2022-04-25 17:42:30|328.48|325.36|329.02|325.9|329.29|326.17|328.48|325.36|0
1650908560000|2022-04-25 17:42:40|328.89|325.77|328.21|325.09|328.89|325.77|328.21|325.09|0
1650908570000|2022-04-25 17:42:50|328.35|325.23|327.81|324.69|328.35|325.23|327.81|324.69|0
1650908580000|2022-04-25 17:43:00|327.67|324.55|328.08|324.96|328.48|325.36|327.67|324.55|0
1650908590000|2022-04-25 17:43:10|328.21|325.09|328.35|325.23|328.62|325.5|328.21|325.09|0
1650908600000|2022-04-25 17:43:20|327.94|324.82|328.62|325.5|328.62|325.5|327.94|324.82|0
1650908610000|2022-04-25 17:43:30|329.16|326.04|328.89|325.77|329.16|326.04|328.62|325.5|0
1650908620000|2022-04-25 17:43:40|328.62|325.5|328.62|325.5|328.62|325.5|328.48|325.36|0
1650908630000|2022-04-25 17:43:50|328.21|325.09|328.08|324.96|328.21|325.09|328.08|324.96|0
1650908640000|2022-04-25 17:44:00|328.75|325.63|328.48|325.36|328.75|325.63|328.35|325.23|0
1650908650000|2022-04-25 17:44:10|328.21|325.09|327.67|324.55|328.21|325.09|327.67|324.55|0
1650908660000|2022-04-25 17:44:20|327.54|324.42|327.4|324.28|327.54|324.42|327.27|324.15|0
1650908670000|2022-04-25 17:44:30|326.87|323.75|327.54|324.42|327.54|324.42|326.87|323.75|0
1650908680000|2022-04-25 17:44:40|327.4|324.28|328.08|324.96|328.21|325.09|327.27|324.15|0
1650908690000|2022-04-25 17:44:50|328.21|325.09|328.62|325.5|328.75|325.63|328.21|325.09|0
1650908700000|2022-04-25 17:45:00|329.02|325.9|328.62|325.5|329.16|326.04|328.62|325.5|0
1650908710000|2022-04-25 17:45:10|328.21|325.09|327.94|324.82|328.21|325.09|327.94|324.82|0
1650908720000|2022-04-25 17:45:20|328.08|324.96|328.08|324.96|328.48|325.36|328.08|324.96|0
1650908730000|2022-04-25 17:45:30|327.94|324.82|327.94|324.82|327.94|324.82|327.81|324.69|0
1650908740000|2022-04-25 17:45:40|327.67|324.55|328.21|325.09|328.21|325.09|327.67|324.55|0
1650908750000|2022-04-25 17:45:50|328.08|324.96|327.54|324.42|328.08|324.96|327.54|324.42|0
1650908760000|2022-04-25 17:46:00|327.13|324.01|327.13|324.01|327.27|324.15|327.13|324.01|0
1650908770000|2022-04-25 17:46:10|327.4|324.28|327.54|324.42|327.67|324.55|327.4|324.28|0
1650908780000|2022-04-25 17:46:20|328.08|324.96|328.21|325.09|328.35|325.23|328.08|324.96|0
1650908790000|2022-04-25 17:46:30|328.35|325.23|328.21|325.09|328.35|325.23|328.21|325.09|0
1650908800000|2022-04-25 17:46:40|327.67|324.55|327.54|324.42|327.81|324.69|327.4|324.28|0
1650908810000|2022-04-25 17:46:50|327.13|324.01|327.4|324.28|327.4|324.28|327.13|324.01|0
1650908820000|2022-04-25 17:47:00|327|323.88|326.59|323.47|327|323.88|326.59|323.47|0
1650908830000|2022-04-25 17:47:10|327.27|324.15|327.54|324.42|327.54|324.42|327.27|324.15|0
1650908840000|2022-04-25 17:47:20|327.81|324.69|327.94|324.82|328.21|325.09|327.81|324.69|0
1650908850000|2022-04-25 17:47:30|327.74|324.62|327.13|324.01|327.74|324.62|327.13|324.01|0
1650908860000|2022-04-25 17:47:40|327.27|324.15|327.4|324.28|327.67|324.55|327.27|324.15|0
1650908870000|2022-04-25 17:47:50|327.27|324.15|327|323.88|327.27|324.15|326.86|323.74|0
1650908880000|2022-04-25 17:48:00|326.86|323.74|327|323.88|327|323.88|326.73|323.61|0
1650908890000|2022-04-25 17:48:10|327.4|324.28|328.48|325.36|328.48|325.36|327.4|324.28|0
1650908900000|2022-04-25 17:48:20|328.62|325.5|328.35|325.23|328.62|325.5|328.35|325.23|0
1650908910000|2022-04-25 17:48:30|328.62|325.5|327.81|324.69|328.62|325.5|327.81|324.69|0
1650908920000|2022-04-25 17:48:40|327.67|324.55|327.27|324.15|327.67|324.55|327.27|324.15|0
1650908930000|2022-04-25 17:48:50|327.94|324.82|327.67|324.55|327.94|324.82|327.67|324.55|0
1650908940000|2022-04-25 17:49:00|327.94|324.82|327.81|324.69|328.21|325.09|327.81|324.69|0
1650908950000|2022-04-25 17:49:10|327.67|324.55|327.54|324.42|327.81|324.69|327.4|324.28|0
1650908960000|2022-04-25 17:49:20|327.13|324.01|328.75|325.63|328.75|325.63|327.13|324.01|0
1650908970000|2022-04-25 17:49:30|328.89|325.77|329.16|326.04|329.7|326.58|328.89|325.77|0
1650908980000|2022-04-25 17:49:40|329.09|325.97|329.02|325.9|329.29|326.17|329.02|325.9|0
1650908990000|2022-04-25 17:49:50|328.89|325.77|329.29|326.17|329.43|326.31|328.89|325.77|0
1650909000000|2022-04-25 17:50:00|329.02|325.9|327.81|324.69|329.02|325.9|327.81|324.69|0
1650909010000|2022-04-25 17:50:10|328.21|325.09|328.08|324.96|328.75|325.63|328.08|324.96|0
1650909020000|2022-04-25 17:50:20|327.81|324.69|327.81|324.69|328.08|324.96|327.81|324.69|0
1650909030000|2022-04-25 17:50:30|327.13|324.01|326.32|323.2|327.27|324.15|326.32|323.2|0
1650909040000|2022-04-25 17:50:40|326.46|323.34|327|323.88|327|323.88|326.46|323.34|0
1650909050000|2022-04-25 17:50:50|326.73|323.61|326.86|323.74|327.54|324.42|326.73|323.61|0
1650909060000|2022-04-25 17:51:00|326.59|323.47|326.73|323.61|327.13|324.01|326.59|323.47|0
1650909070000|2022-04-25 17:51:10|326.19|323.07|325.52|322.4|326.19|323.07|325.38|322.26|0
1650909080000|2022-04-25 17:51:20|324.98|321.86|324.85|321.73|325.52|322.4|324.85|321.73|0
1650909090000|2022-04-25 17:51:30|325.11|321.99|324.58|321.46|325.11|321.99|324.44|321.32|0
1650909100000|2022-04-25 17:51:40|324.44|321.32|324.58|321.46|324.58|321.46|324.04|320.92|0
1650909110000|2022-04-25 17:51:50|324.85|321.73|324.85|321.73|324.85|321.73|324.37|321.25|0
1650909120000|2022-04-25 17:52:00|324.64|321.52|325.92|322.8|325.92|322.8|324.64|321.52|0
1650909130000|2022-04-25 17:52:10|325.65|322.53|325.92|322.8|325.92|322.8|325.65|322.53|0
1650909140000|2022-04-25 17:52:20|326.05|322.93|325.92|322.8|326.05|322.93|325.79|322.67|0
1650909150000|2022-04-25 17:52:30|325.79|322.67|326.32|323.2|326.32|323.2|325.79|322.67|0
1650909160000|2022-04-25 17:52:40|326.05|322.93|325.38|322.26|326.19|323.07|325.38|322.26|0
1650909170000|2022-04-25 17:52:50|325.25|322.13|325.79|322.67|325.79|322.67|325.25|322.13|0
1650909180000|2022-04-25 17:53:00|325.65|322.53|326.19|323.07|326.19|323.07|325.65|322.53|0
1650909190000|2022-04-25 17:53:10|326.46|323.34|327.13|324.01|327.13|324.01|326.46|323.34|0
1650909200000|2022-04-25 17:53:20|326.32|323.2|326.25|323.13|326.32|323.2|326.19|323.07|0
1650909210000|2022-04-25 17:53:30|326.19|323.07|327.13|324.01|327.13|324.01|326.19|323.07|0
1650909220000|2022-04-25 17:53:40|328.07|324.95|328.07|324.95|328.07|324.95|327.67|324.55|0
1650909230000|2022-04-25 17:53:50|328.34|325.22|330.03|326.91|330.03|326.91|328.34|325.22|0
1650909240000|2022-04-25 17:54:00|330.1|326.98|329.69|326.57|330.1|326.98|329.69|326.57|0
1650909250000|2022-04-25 17:54:10|329.97|326.85|329.97|326.85|330.37|327.25|329.97|326.85|0
1650909260000|2022-04-25 17:54:20|330.17|327.05|330.24|327.12|330.24|327.12|329.97|326.85|0
1650909270000|2022-04-25 17:54:30|329.97|326.85|328.88|325.76|330.37|327.25|328.88|325.76|0
1650909280000|2022-04-25 17:54:40|328.61|325.49|328.07|324.95|328.88|325.76|328.07|324.95|0
1650909290000|2022-04-25 17:54:50|328|324.88|328.61|325.49|328.61|325.49|328|324.88|0
1650909300000|2022-04-25 17:55:00|328.34|325.22|328.48|325.36|328.61|325.49|328.07|324.95|0
1650909310000|2022-04-25 17:55:10|327.8|324.68|327.94|324.82|328.61|325.49|327.8|324.68|0
1650909320000|2022-04-25 17:55:20|327.8|324.68|327.26|324.14|327.8|324.68|327.26|324.14|0
1650909330000|2022-04-25 17:55:30|326.99|323.87|326.86|323.74|326.99|323.87|326.59|323.47|0
1650909340000|2022-04-25 17:55:40|326.73|323.61|327.13|324.01|327.26|324.14|326.73|323.61|0
1650909350000|2022-04-25 17:55:50|326.99|323.87|327.53|324.41|327.53|324.41|326.99|323.87|0
1650909360000|2022-04-25 17:56:00|327.13|324.01|326.32|323.2|327.13|324.01|326.19|323.07|0
1650909370000|2022-04-25 17:56:10|326.59|323.47|326.46|323.34|326.59|323.47|326.46|323.34|0
1650909380000|2022-04-25 17:56:20|327.13|324.01|327.26|324.14|327.53|324.41|327.13|324.01|0
1650909390000|2022-04-25 17:56:30|327.13|324.01|326.72|323.6|327.13|324.01|326.72|323.6|0
1650909400000|2022-04-25 17:56:40|326.86|323.74|327.13|324.01|327.13|324.01|326.86|323.74|0
1650909410000|2022-04-25 17:56:50|327.26|324.14|327.13|324.01|327.26|324.14|326.99|323.87|0
1650909420000|2022-04-25 17:57:00|327.53|324.41|326.72|323.6|327.53|324.41|326.72|323.6|0
1650909430000|2022-04-25 17:57:10|326.46|323.34|326.32|323.2|326.46|323.34|326.32|323.2|0
1650909440000|2022-04-25 17:57:20|326.19|323.07|326.99|323.87|326.99|323.87|326.19|323.07|0
1650909450000|2022-04-25 17:57:30|326.46|323.34|326.46|323.34|326.59|323.47|326.32|323.2|0
1650909460000|2022-04-25 17:57:40|326.32|323.2|325.65|322.53|326.32|323.2|325.65|322.53|0
1650909470000|2022-04-25 17:57:50|324.84|321.72|325.38|322.26|325.38|322.26|324.84|321.72|0
1650909480000|2022-04-25 17:58:00|325.65|322.53|326.05|322.93|326.45|323.33|325.65|322.53|0
1650909490000|2022-04-25 17:58:10|325.92|322.8|325.11|321.99|325.92|322.8|325.11|321.99|0
1650909500000|2022-04-25 17:58:20|325.25|322.13|325.78|322.66|325.78|322.66|325.25|322.13|0
1650909510000|2022-04-25 17:58:30|326.05|322.93|326.32|323.2|326.32|323.2|325.92|322.8|0
1650909520000|2022-04-25 17:58:40|326.59|323.47|326.59|323.47|326.59|323.47|326.32|323.2|0
1650909530000|2022-04-25 17:58:50|326.19|323.07|326.05|322.93|326.59|323.47|326.05|322.93|0
1650909540000|2022-04-25 17:59:00|326.32|323.2|326.19|323.07|326.72|323.6|326.19|323.07|0
1650909550000|2022-04-25 17:59:10|326.45|323.33|326.05|322.93|326.45|323.33|326.05|322.93|0
1650909560000|2022-04-25 17:59:20|325.38|322.26|325.65|322.53|325.92|322.8|325.38|322.26|0
1650909570000|2022-04-25 17:59:30|325.51|322.39|325.92|322.8|326.19|323.07|325.51|322.39|0
1650909580000|2022-04-25 17:59:40|325.51|322.39|325.92|322.8|325.92|322.8|325.31|322.19|0
1650909590000|2022-04-25 17:59:50|326.05|322.93|326.72|323.6|326.86|323.74|326.05|322.93|0
1650909600000|2022-04-25 18:00:00|327.26|324.14|327.67|324.55|327.94|324.82|327.26|324.14|0
1650909610000|2022-04-25 18:00:10|327.13|324.01|326.32|323.2|327.13|324.01|326.32|323.2|0
1650909620000|2022-04-25 18:00:20|326.72|323.6|326.86|323.74|327.4|324.28|326.72|323.6|0
1650909630000|2022-04-25 18:00:30|326.59|323.47|326.18|323.06|326.59|323.47|326.18|323.06|0
1650909640000|2022-04-25 18:00:40|326.59|323.47|326.72|323.6|326.79|323.67|326.59|323.47|0
1650909650000|2022-04-25 18:00:50|327.26|324.14|327.26|324.14|327.26|324.14|326.99|323.87|0
1650909660000|2022-04-25 18:01:00|326.59|323.47|326.32|323.2|326.59|323.47|326.32|323.2|0
1650909670000|2022-04-25 18:01:10|326.05|322.93|325.78|322.66|326.05|322.93|325.78|322.66|0
1650909680000|2022-04-25 18:01:20|325.92|322.8|325.24|322.12|326.18|323.06|325.24|322.12|0
1650909690000|2022-04-25 18:01:30|325.17|322.05|324.17|321.05|325.17|322.05|324.17|321.05|0
1650909700000|2022-04-25 18:01:40|323.9|320.78|323.77|320.65|323.9|320.78|323.5|320.38|0
1650909710000|2022-04-25 18:01:50|324.57|321.45|324.04|320.92|324.57|321.45|323.77|320.65|0
1650909720000|2022-04-25 18:02:00|324.71|321.59|326.05|322.93|326.05|322.93|324.71|321.59|0
1650909730000|2022-04-25 18:02:10|325.51|322.39|325.92|322.8|325.92|322.8|325.51|322.39|0
1650909740000|2022-04-25 18:02:20|325.65|322.53|324.97|321.85|325.65|322.53|324.71|321.59|0
1650909750000|2022-04-25 18:02:30|324.3|321.18|323.9|320.78|324.3|321.18|323.77|320.65|0
1650909760000|2022-04-25 18:02:40|324.17|321.05|324.44|321.32|324.71|321.59|324.17|321.05|0
1650909770000|2022-04-25 18:02:50|324.17|321.05|324.04|320.92|324.17|321.05|323.77|320.65|0
1650909780000|2022-04-25 18:03:00|324.3|321.18|323.9|320.78|324.3|321.18|323.9|320.78|0
1650909790000|2022-04-25 18:03:10|323.63|320.51|323.5|320.38|323.9|320.78|323.37|320.25|0
1650909800000|2022-04-25 18:03:20|323.9|320.78|323.77|320.65|323.9|320.78|323.56|320.44|0
1650909810000|2022-04-25 18:03:30|323.63|320.51|323.37|320.25|323.63|320.51|323.37|320.25|0
1650909820000|2022-04-25 18:03:40|323.63|320.51|323.23|320.11|323.63|320.51|323.03|319.91|0
1650909830000|2022-04-25 18:03:50|323.37|320.25|323.63|320.51|323.77|320.65|323.37|320.25|0
1650909840000|2022-04-25 18:04:00|323.56|320.44|322.96|319.84|323.56|320.44|322.96|319.84|0
1650909850000|2022-04-25 18:04:10|323.1|319.98|323.63|320.51|323.63|320.51|323.1|319.98|0
1650909860000|2022-04-25 18:04:20|324.17|321.05|323.63|320.51|324.17|321.05|323.63|320.51|0
1650909870000|2022-04-25 18:04:30|323.77|320.65|323.1|319.98|324.04|320.92|323.1|319.98|0
1650909880000|2022-04-25 18:04:40|323.77|320.65|323.77|320.65|324.03|320.91|323.77|320.65|0
1650909890000|2022-04-25 18:04:50|323.63|320.51|323.63|320.51|323.63|320.51|323.63|320.51|0
1650909900000|2022-04-25 18:05:00|323.23|320.11|323.37|320.25|323.5|320.38|323.23|320.11|0
1650909910000|2022-04-25 18:05:10|324.03|320.91|324.5|321.38|324.5|321.38|324.03|320.91|0
1650909920000|2022-04-25 18:05:20|324.3|321.18|325.11|321.99|325.11|321.99|324.3|321.18|0
1650909930000|2022-04-25 18:05:30|325.38|322.26|324.97|321.85|325.38|322.26|324.97|321.85|0
1650909940000|2022-04-25 18:05:40|325.24|322.12|323.96|320.84|325.24|322.12|323.96|320.84|0
1650909950000|2022-04-25 18:05:50|324.03|320.91|325.24|322.12|325.24|322.12|324.03|320.91|0
1650909960000|2022-04-25 18:06:00|325.11|321.99|325.11|321.99|325.11|321.99|324.7|321.58|0
1650909970000|2022-04-25 18:06:10|324.7|321.58|324.3|321.18|324.84|321.72|324.3|321.18|0
1650909980000|2022-04-25 18:06:20|324.44|321.32|325.38|322.26|325.38|322.26|324.44|321.32|0
1650909990000|2022-04-25 18:06:30|325.64|322.52|325.78|322.66|325.78|322.66|325.64|322.52|0
1650910000000|2022-04-25 18:06:40|325.64|322.52|325.64|322.52|325.91|322.79|325.64|322.52|0
1650910010000|2022-04-25 18:06:50|325.91|322.79|326.05|322.93|326.05|322.93|325.91|322.79|0
1650910020000|2022-04-25 18:07:00|325.51|322.39|325.11|321.99|325.51|322.39|325.11|321.99|0
1650910030000|2022-04-25 18:07:10|325.17|322.05|325.24|322.12|325.38|322.26|325.11|321.99|0
1650910040000|2022-04-25 18:07:20|325.38|322.26|325.38|322.26|325.78|322.66|325.38|322.26|0
1650910050000|2022-04-25 18:07:30|325.24|322.12|324.97|321.85|325.24|322.12|324.84|321.72|0
1650910060000|2022-04-25 18:07:40|325.31|322.19|326.05|322.93|326.05|322.93|325.31|322.19|0
1650910070000|2022-04-25 18:07:50|325.64|322.52|325.78|322.66|325.78|322.66|325.64|322.52|0
1650910080000|2022-04-25 18:08:00|325.64|322.52|326.18|323.06|326.18|323.06|325.64|322.52|0
1650910090000|2022-04-25 18:08:10|325.98|322.86|325.3|322.18|325.98|322.86|325.3|322.18|0
1650910100000|2022-04-25 18:08:20|325.24|322.12|326.05|322.93|326.05|322.93|325.24|322.12|0
1650910110000|2022-04-25 18:08:30|325.91|322.79|326.18|323.06|326.18|323.06|325.91|322.79|0
1650910120000|2022-04-25 18:08:40|326.32|323.2|329.55|326.43|329.55|326.43|326.32|323.2|0
1650910130000|2022-04-25 18:08:50|329.96|326.84|330.09|326.97|330.09|326.97|329.96|326.84|0
1650910140000|2022-04-25 18:09:00|331.31|328.19|331.45|328.33|331.45|328.33|331.31|328.19|0
1650910150000|2022-04-25 18:09:10|331.58|328.46|331.18|328.06|331.58|328.46|331.18|328.06|0
1650910160000|2022-04-25 18:09:20|331.72|328.6|331.58|328.46|331.72|328.6|331.58|328.46|0
1650910170000|2022-04-25 18:09:30|331.45|328.33|331.72|328.6|331.72|328.6|331.45|328.33|0
1650910180000|2022-04-25 18:09:40|332.13|329.01|331.72|328.6|332.13|329.01|331.72|328.6|0
1650910190000|2022-04-25 18:09:50|331.31|328.19|331.31|328.19|331.31|328.19|331.04|327.92|0
1650910200000|2022-04-25 18:10:00|331.58|328.46|332.67|329.55|332.81|329.69|331.58|328.46|0
1650910210000|2022-04-25 18:10:10|333.21|330.09|332.53|329.41|333.21|330.09|332.4|329.28|0
1650910220000|2022-04-25 18:10:20|332.26|329.14|332.4|329.28|332.81|329.69|332.26|329.14|0
1650910230000|2022-04-25 18:10:30|332.53|329.41|331.72|328.6|332.53|329.41|331.72|328.6|0
1650910240000|2022-04-25 18:10:40|331.45|328.33|331.51|328.39|331.58|328.46|331.45|328.33|0
1650910250000|2022-04-25 18:10:50|331.45|328.33|330.5|327.38|331.45|328.33|330.5|327.38|0
1650910260000|2022-04-25 18:11:00|330.77|327.65|330.77|327.65|330.77|327.65|330.5|327.38|0
1650910270000|2022-04-25 18:11:10|330.63|327.51|329.82|326.7|330.63|327.51|329.69|326.57|0
1650910280000|2022-04-25 18:11:20|329.28|326.16|328.47|325.35|329.28|326.16|328.34|325.22|0
1650910290000|2022-04-25 18:11:30|328.34|325.22|328.2|325.08|328.47|325.35|328.2|325.08|0
1650910300000|2022-04-25 18:11:40|328.26|325.14|328.33|325.21|328.33|325.21|328.07|324.95|0
1650910310000|2022-04-25 18:11:50|328.2|325.08|328.47|325.35|328.47|325.35|328.2|325.08|0
1650910320000|2022-04-25 18:12:00|327.93|324.81|328.87|325.75|328.87|325.75|327.93|324.81|0
1650910330000|2022-04-25 18:12:10|328.74|325.62|329.42|326.3|329.42|326.3|328.74|325.62|0
1650910340000|2022-04-25 18:12:20|329.07|325.95|329.28|326.16|329.42|326.3|329.01|325.89|0
1650910350000|2022-04-25 18:12:30|329.01|325.89|328.87|325.75|329.01|325.89|328.74|325.62|0
1650910360000|2022-04-25 18:12:40|328.94|325.82|328.6|325.48|328.94|325.82|328.47|325.35|0
1650910370000|2022-04-25 18:12:50|329.14|326.02|328.47|325.35|329.14|326.02|328.47|325.35|0
1650910380000|2022-04-25 18:13:00|328.6|325.48|328.6|325.48|328.74|325.62|328.6|325.48|0
1650910390000|2022-04-25 18:13:10|328.74|325.62|329.55|326.43|329.55|326.43|328.6|325.48|0
1650910400000|2022-04-25 18:13:20|329.69|326.57|330.77|327.65|330.77|327.65|329.62|326.5|0
1650910410000|2022-04-25 18:13:30|330.23|327.11|331.58|328.46|331.72|328.6|330.23|327.11|0
1650910420000|2022-04-25 18:13:40|331.04|327.92|331.04|327.92|331.45|328.33|331.04|327.92|0
1650910430000|2022-04-25 18:13:50|330.77|327.65|330.63|327.51|331.45|328.33|330.63|327.51|0
1650910440000|2022-04-25 18:14:00|330.36|327.24|330.23|327.11|330.63|327.51|330.23|327.11|0
1650910450000|2022-04-25 18:14:10|330.36|327.24|331.17|328.05|331.17|328.05|330.36|327.24|0
1650910460000|2022-04-25 18:14:20|330.9|327.78|332.26|329.14|332.26|329.14|330.9|327.78|0
1650910470000|2022-04-25 18:14:30|331.99|328.87|331.72|328.6|332.05|328.93|331.72|328.6|0
1650910480000|2022-04-25 18:14:40|331.58|328.46|332.12|329|332.12|329|331.58|328.46|0
1650910490000|2022-04-25 18:14:50|332.26|329.14|331.85|328.73|332.26|329.14|331.72|328.6|0
1650910500000|2022-04-25 18:15:00|331.58|328.46|331.58|328.46|332.12|329|331.58|328.46|0
1650910510000|2022-04-25 18:15:10|331.99|328.87|332.12|329|332.12|329|331.85|328.73|0
1650910520000|2022-04-25 18:15:20|332.26|329.14|332.94|329.82|333.21|330.09|332.26|329.14|0
1650910530000|2022-04-25 18:15:30|332.4|329.28|333.76|330.64|333.76|330.64|332.4|329.28|0
1650910540000|2022-04-25 18:15:40|333.48|330.36|334.03|330.91|334.03|330.91|333.48|330.36|0
1650910550000|2022-04-25 18:15:50|333.76|330.64|334.3|331.18|334.3|331.18|333.76|330.64|0
1650910560000|2022-04-25 18:16:00|334.57|331.45|334.57|331.45|334.98|331.86|334.57|331.45|0
1650910570000|2022-04-25 18:16:10|334.03|330.91|333.21|330.09|334.03|330.91|333.21|330.09|0
1650910580000|2022-04-25 18:16:20|333.89|330.77|334.3|331.18|334.3|331.18|333.89|330.77|0
1650910590000|2022-04-25 18:16:30|334.03|330.91|333.21|330.09|334.03|330.91|333.21|330.09|0
1650910600000|2022-04-25 18:16:40|333.35|330.23|333.62|330.5|333.82|330.7|333.35|330.23|0
1650910610000|2022-04-25 18:16:50|334.03|330.91|333.35|330.23|334.03|330.91|333.35|330.23|0
1650910620000|2022-04-25 18:17:00|333.89|330.77|334.03|330.91|334.3|331.18|333.89|330.77|0
1650910630000|2022-04-25 18:17:10|334.16|331.04|334.16|331.04|334.3|331.18|334.16|331.04|0
1650910640000|2022-04-25 18:17:20|333.68|330.56|333.76|330.64|333.96|330.84|333.68|330.56|0
1650910650000|2022-04-25 18:17:30|334.03|330.91|334.03|330.91|334.3|331.18|334.03|330.91|0
1650910660000|2022-04-25 18:17:40|334.44|331.32|334.91|331.79|334.91|331.79|334.44|331.32|0
1650910670000|2022-04-25 18:17:50|334.16|331.04|334.3|331.18|334.57|331.45|334.16|331.04|0
1650910680000|2022-04-25 18:18:00|334.57|331.45|335.39|332.27|335.39|332.27|334.57|331.45|0
1650910690000|2022-04-25 18:18:10|335.8|332.68|335.66|332.54|335.8|332.68|335.66|332.54|0
1650910700000|2022-04-25 18:18:20|335.53|332.41|336.07|332.95|336.07|332.95|335.53|332.41|0
1650910710000|2022-04-25 18:18:30|336.76|333.64|336.48|333.36|336.76|333.64|336.48|333.36|0
1650910720000|2022-04-25 18:18:40|336.21|333.09|335.66|332.54|336.35|333.23|335.66|332.54|0
1650910730000|2022-04-25 18:18:50|335.87|332.75|336.76|333.64|336.76|333.64|335.87|332.75|0
1650910740000|2022-04-25 18:19:00|336.48|333.36|336.69|333.57|336.76|333.64|336.48|333.36|0
1650910750000|2022-04-25 18:19:10|336.76|333.64|336.41|333.29|336.76|333.64|336.21|333.09|0
1650910760000|2022-04-25 18:19:20|336.07|332.95|335.39|332.27|336.07|332.95|335.39|332.27|0
1650910770000|2022-04-25 18:19:30|335.66|332.54|335.39|332.27|335.66|332.54|335.39|332.27|0
1650910780000|2022-04-25 18:19:40|335.25|332.13|335.8|332.68|335.94|332.82|335.25|332.13|0
1650910790000|2022-04-25 18:19:50|335.18|332.06|335.39|332.27|335.39|332.27|335.12|332|0
1650910800000|2022-04-25 18:20:00|335.66|332.54|335.87|332.75|336.07|332.95|335.66|332.54|0
1650910810000|2022-04-25 18:20:10|335.66|332.54|334.98|331.86|335.66|332.54|334.98|331.86|0
1650910820000|2022-04-25 18:20:20|334.57|331.45|334.44|331.32|334.57|331.45|334.03|330.91|0
1650910830000|2022-04-25 18:20:30|334.57|331.45|335.12|332|335.12|332|334.57|331.45|0
1650910840000|2022-04-25 18:20:40|335.66|332.54|335.8|332.68|335.94|332.82|335.66|332.54|0
1650910850000|2022-04-25 18:20:50|335.94|332.82|335.46|332.34|335.94|332.82|335.46|332.34|0
1650910860000|2022-04-25 18:21:00|335.39|332.27|335.8|332.68|335.8|332.68|335.39|332.27|0
1650910870000|2022-04-25 18:21:10|335.94|332.82|337.44|334.32|337.44|334.32|335.94|332.82|0
1650910880000|2022-04-25 18:21:20|337.3|334.18|338.26|335.14|338.26|335.14|337.3|334.18|0
1650910890000|2022-04-25 18:21:30|339.22|336.1|339.91|336.79|339.91|336.79|338.81|335.69|0
1650910900000|2022-04-25 18:21:40|339.77|336.65|338.95|335.83|339.77|336.65|338.95|335.83|0
1650910910000|2022-04-25 18:21:50|338.81|335.69|339.36|336.24|339.36|336.24|338.68|335.56|0
1650910920000|2022-04-25 18:22:00|339.22|336.1|338.68|335.56|339.22|336.1|338.68|335.56|0
1650910930000|2022-04-25 18:22:10|338.54|335.42|338.26|335.14|338.54|335.42|338.26|335.14|0
1650910940000|2022-04-25 18:22:20|338.13|335.01|338.54|335.42|338.54|335.42|338.13|335.01|0
1650910950000|2022-04-25 18:22:30|338.26|335.14|337.71|334.59|338.26|335.14|337.71|334.59|0
1650910960000|2022-04-25 18:22:40|337.44|334.32|337.58|334.46|337.58|334.46|337.17|334.05|0
1650910970000|2022-04-25 18:22:50|337.99|334.87|338.26|335.14|338.26|335.14|337.85|334.73|0
1650910980000|2022-04-25 18:23:00|338.4|335.28|341.39|338.27|341.39|338.27|338.4|335.28|0
1650910990000|2022-04-25 18:23:10|341.12|338|341.53|338.41|341.53|338.41|341.12|338|0
1650911000000|2022-04-25 18:23:20|341.8|338.68|342.35|339.23|342.35|339.23|341.8|338.68|0
1650911010000|2022-04-25 18:23:30|340.72|337.6|340.99|337.87|340.99|337.87|340.45|337.33|0
1650911020000|2022-04-25 18:23:40|340.86|337.74|340.72|337.6|340.86|337.74|340.58|337.46|0
1650911030000|2022-04-25 18:23:50|340.86|337.74|341.68|338.56|341.68|338.56|340.86|337.74|0
1650911040000|2022-04-25 18:24:00|341.27|338.15|341.27|338.15|341.27|338.15|341.13|338.01|0
1650911050000|2022-04-25 18:24:10|340.99|337.87|340.58|337.46|340.99|337.87|340.58|337.46|0
1650911060000|2022-04-25 18:24:20|340.17|337.05|339.9|336.78|340.17|337.05|339.9|336.78|0
1650911070000|2022-04-25 18:24:30|340.03|336.91|340.72|337.6|340.72|337.6|340.03|336.91|0
1650911080000|2022-04-25 18:24:40|340.86|337.74|340.99|337.87|340.99|337.87|340.72|337.6|0
1650911090000|2022-04-25 18:24:50|340.72|337.6|341.13|338.01|341.13|338.01|340.72|337.6|0
1650911100000|2022-04-25 18:25:00|340.72|337.6|341.2|338.08|341.2|338.08|340.44|337.32|0
1650911110000|2022-04-25 18:25:10|341.27|338.15|340.99|337.87|341.82|338.7|340.99|337.87|0
1650911120000|2022-04-25 18:25:20|340.72|337.6|340.31|337.19|340.72|337.6|340.31|337.19|0
1650911130000|2022-04-25 18:25:30|340.58|337.46|341.13|338.01|341.27|338.15|340.37|337.25|0
1650911140000|2022-04-25 18:25:40|341.06|337.94|340.44|337.32|341.06|337.94|340.44|337.32|0
1650911150000|2022-04-25 18:25:50|340.31|337.19|340.44|337.32|340.58|337.46|340.31|337.19|0
1650911160000|2022-04-25 18:26:00|340.58|337.46|340.99|337.87|340.99|337.87|340.58|337.46|0
1650911170000|2022-04-25 18:26:10|340.72|337.6|340.31|337.19|340.72|337.6|340.03|336.91|0
1650911180000|2022-04-25 18:26:20|339.89|336.77|340.31|337.19|340.31|337.19|339.76|336.64|0
1650911190000|2022-04-25 18:26:30|340.17|337.05|340.17|337.05|340.31|337.19|340.17|337.05|0
1650911200000|2022-04-25 18:26:40|340.58|337.46|340.44|337.32|340.58|337.46|340.44|337.32|0
1650911210000|2022-04-25 18:26:50|340.58|337.46|340.72|337.6|340.78|337.66|340.58|337.46|0
1650911220000|2022-04-25 18:27:00|340.31|337.19|340.72|337.6|340.72|337.6|340.31|337.19|0
1650911230000|2022-04-25 18:27:10|341.13|338.01|341.82|338.7|341.82|338.7|341.13|338.01|0
1650911240000|2022-04-25 18:27:20|341.88|338.76|341.82|338.7|342.23|339.11|341.82|338.7|0
1650911250000|2022-04-25 18:27:30|341.54|338.42|341.33|338.21|341.54|338.42|341.33|338.21|0
1650911260000|2022-04-25 18:27:40|341.13|338.01|340.99|337.87|341.41|338.29|340.99|337.87|0
1650911270000|2022-04-25 18:27:50|341.27|338.15|341.41|338.29|341.54|338.42|341.27|338.15|0
1650911280000|2022-04-25 18:28:00|341.54|338.42|341.68|338.56|341.68|338.56|341.54|338.42|0
1650911290000|2022-04-25 18:28:10|341.82|338.7|342.09|338.97|342.09|338.97|341.82|338.7|0
1650911300000|2022-04-25 18:28:20|342.23|339.11|342.51|339.39|342.51|339.39|342.23|339.11|0
1650911310000|2022-04-25 18:28:30|342.78|339.66|342.09|338.97|342.78|339.66|342.09|338.97|0
1650911320000|2022-04-25 18:28:40|341.54|338.42|340.99|337.87|341.54|338.42|340.99|337.87|0
1650911330000|2022-04-25 18:28:50|343.61|340.49|343.2|340.08|344.03|340.91|343.2|340.08|0
1650911340000|2022-04-25 18:29:00|343.06|339.94|343.47|340.35|343.47|340.35|342.64|339.52|0
1650911350000|2022-04-25 18:29:10|343.61|340.49|344.58|341.46|344.58|341.46|343.61|340.49|0
1650911360000|2022-04-25 18:29:20|344.85|341.73|344.72|341.6|344.99|341.87|344.72|341.6|0
1650911370000|2022-04-25 18:29:30|344.3|341.18|344.03|340.91|344.3|341.18|343.89|340.77|0
1650911380000|2022-04-25 18:29:40|343.61|340.49|343.89|340.77|343.89|340.77|343.61|340.49|0
1650911390000|2022-04-25 18:29:50|344.58|341.46|344.72|341.6|344.72|341.6|344.58|341.46|0
1650911400000|2022-04-25 18:30:00|344.99|341.87|344.99|341.87|345.27|342.15|344.99|341.87|0
1650911410000|2022-04-25 18:30:10|344.85|341.73|344.16|341.04|344.85|341.73|344.16|341.04|0
1650911420000|2022-04-25 18:30:20|344.3|341.18|344.44|341.32|344.44|341.32|344.16|341.04|0
1650911430000|2022-04-25 18:30:30|344.58|341.46|344.58|341.46|344.58|341.46|344.16|341.04|0
1650911440000|2022-04-25 18:30:40|344.44|341.32|344.3|341.18|344.44|341.32|344.16|341.04|0
1650911450000|2022-04-25 18:30:50|344.44|341.32|343.89|340.77|344.44|341.32|343.89|340.77|0
1650911460000|2022-04-25 18:31:00|344.3|341.18|345.68|342.56|345.68|342.56|344.02|340.9|0
1650911470000|2022-04-25 18:31:10|344.85|341.73|344.3|341.18|344.99|341.87|344.3|341.18|0
1650911480000|2022-04-25 18:31:20|344.44|341.32|344.3|341.18|344.44|341.32|344.3|341.18|0
1650911490000|2022-04-25 18:31:30|344.44|341.32|344.3|341.18|344.44|341.32|344.3|341.18|0
1650911500000|2022-04-25 18:31:40|344.02|340.9|344.16|341.04|344.3|341.18|344.02|340.9|0
1650911510000|2022-04-25 18:31:50|344.3|341.18|343.89|340.77|344.3|341.18|343.89|340.77|0
1650911520000|2022-04-25 18:32:00|344.09|340.97|344.02|340.9|344.09|340.97|344.02|340.9|0
1650911530000|2022-04-25 18:32:10|343.89|340.77|344.3|341.18|344.44|341.32|343.61|340.49|0
1650911540000|2022-04-25 18:32:20|344.44|341.32|345.06|341.94|345.06|341.94|344.44|341.32|0
1650911550000|2022-04-25 18:32:30|345.27|342.15|345.55|342.43|345.55|342.43|344.99|341.87|0
1650911560000|2022-04-25 18:32:40|345.82|342.7|345.41|342.29|345.82|342.7|345.41|342.29|0
1650911570000|2022-04-25 18:32:50|345.55|342.43|345.82|342.7|345.82|342.7|345.27|342.15|0
1650911580000|2022-04-25 18:33:00|346.1|342.98|346.1|342.98|346.1|342.98|345.96|342.84|0
1650911590000|2022-04-25 18:33:10|345.68|342.56|345.68|342.56|345.75|342.63|345.55|342.43|0
1650911600000|2022-04-25 18:33:20|345.82|342.7|345.96|342.84|346.1|342.98|345.82|342.7|0
1650911610000|2022-04-25 18:33:30|345.82|342.7|345.96|342.84|345.96|342.84|345.68|342.56|0
1650911620000|2022-04-25 18:33:40|345.13|342.01|344.85|341.73|345.13|342.01|344.85|341.73|0
1650911630000|2022-04-25 18:33:50|344.58|341.46|345.41|342.29|345.41|342.29|344.58|341.46|0
1650911640000|2022-04-25 18:34:00|345.82|342.7|345.27|342.15|345.96|342.84|345.27|342.15|0
1650911650000|2022-04-25 18:34:10|346.1|342.98|346.1|342.98|346.24|343.12|346.1|342.98|0
1650911660000|2022-04-25 18:34:20|345.96|342.84|345.41|342.29|345.96|342.84|345.41|342.29|0
1650911670000|2022-04-25 18:34:30|345.82|342.7|345.41|342.29|345.82|342.7|345.41|342.29|0
1650911680000|2022-04-25 18:34:40|345.54|342.42|345.61|342.49|345.61|342.49|345.54|342.42|0
1650911690000|2022-04-25 18:34:50|345.27|342.15|345.13|342.01|345.41|342.29|345.13|342.01|0
1650911700000|2022-04-25 18:35:00|345.82|342.7|345.68|342.56|345.82|342.7|345.54|342.42|0
1650911710000|2022-04-25 18:35:10|344.99|341.87|345.41|342.29|345.41|342.29|344.99|341.87|0
1650911720000|2022-04-25 18:35:20|345.82|342.7|345.2|342.08|345.82|342.7|345.2|342.08|0
1650911730000|2022-04-25 18:35:30|345.27|342.15|345.89|342.77|345.96|342.84|345.27|342.15|0
1650911740000|2022-04-25 18:35:40|345.68|342.56|344.85|341.73|345.68|342.56|344.85|341.73|0
1650911750000|2022-04-25 18:35:50|344.99|341.87|344.99|341.87|345.27|342.15|344.99|341.87|0
1650911760000|2022-04-25 18:36:00|344.78|341.66|344.99|341.87|344.99|341.87|344.78|341.66|0
1650911770000|2022-04-25 18:36:10|344.44|341.32|343.61|340.49|344.44|341.32|343.61|340.49|0
1650911780000|2022-04-25 18:36:20|343.75|340.63|343.47|340.35|343.75|340.63|343.47|340.35|0
1650911790000|2022-04-25 18:36:30|343.61|340.49|343.19|340.07|343.61|340.49|342.92|339.8|0
1650911800000|2022-04-25 18:36:40|343.33|340.21|343.75|340.63|343.75|340.63|343.33|340.21|0
1650911810000|2022-04-25 18:36:50|343.33|340.21|343.75|340.63|343.75|340.63|343.33|340.21|0
1650911820000|2022-04-25 18:37:00|343.61|340.49|343.33|340.21|343.61|340.49|343.05|339.93|0
1650911830000|2022-04-25 18:37:10|343.05|339.93|342.92|339.8|343.33|340.21|342.92|339.8|0
1650911840000|2022-04-25 18:37:20|342.64|339.52|343.33|340.21|343.47|340.35|342.64|339.52|0
1650911850000|2022-04-25 18:37:30|343.47|340.35|343.33|340.21|343.61|340.49|343.33|340.21|0
1650911860000|2022-04-25 18:37:40|343.61|340.49|344.02|340.9|344.02|340.9|343.47|340.35|0
1650911870000|2022-04-25 18:37:50|343.81|340.69|344.02|340.9|344.02|340.9|343.74|340.62|0
1650911880000|2022-04-25 18:38:00|344.16|341.04|344.02|340.9|344.16|341.04|344.02|340.9|0
1650911890000|2022-04-25 18:38:10|343.88|340.76|344.16|341.04|344.16|341.04|343.88|340.76|0
1650911900000|2022-04-25 18:38:20|344.44|341.32|344.16|341.04|344.44|341.32|343.74|340.62|0
1650911910000|2022-04-25 18:38:30|344.3|341.18|344.44|341.32|344.44|341.32|344.02|340.9|0
1650911920000|2022-04-25 18:38:40|344.71|341.59|344.99|341.87|344.99|341.87|344.71|341.59|0
1650911930000|2022-04-25 18:38:50|345.13|342.01|344.16|341.04|345.13|342.01|344.16|341.04|0
1650911940000|2022-04-25 18:39:00|343.74|340.62|344.02|340.9|344.02|340.9|343.74|340.62|0
1650911950000|2022-04-25 18:39:10|343.74|340.62|343.88|340.76|344.02|340.9|343.74|340.62|0
1650911960000|2022-04-25 18:39:20|344.02|340.9|343.19|340.07|344.02|340.9|343.19|340.07|0
1650911970000|2022-04-25 18:39:30|343.05|339.93|342.92|339.8|343.33|340.21|342.92|339.8|0
1650911980000|2022-04-25 18:39:40|342.78|339.66|343.19|340.07|343.19|340.07|342.5|339.38|0
1650911990000|2022-04-25 18:39:50|342.64|339.52|342.09|338.97|342.78|339.66|342.09|338.97|0
1650912000000|2022-04-25 18:40:00|341.12|338|340.85|337.73|341.12|338|340.85|337.73|0
1650912010000|2022-04-25 18:40:10|340.99|337.87|341.81|338.69|341.81|338.69|340.99|337.87|0
1650912020000|2022-04-25 18:40:20|342.09|338.97|342.02|338.9|342.09|338.97|341.81|338.69|0
1650912030000|2022-04-25 18:40:30|342.09|338.97|341.95|338.83|342.09|338.97|341.67|338.55|0
1650912040000|2022-04-25 18:40:40|342.09|338.97|342.78|339.66|342.92|339.8|341.95|338.83|0
1650912050000|2022-04-25 18:40:50|343.47|340.35|342.64|339.52|343.47|340.35|342.5|339.38|0
1650912060000|2022-04-25 18:41:00|342.5|339.38|342.09|338.97|342.64|339.52|342.09|338.97|0
1650912070000|2022-04-25 18:41:10|342.23|339.11|342.29|339.17|342.29|339.17|342.23|339.11|0
1650912080000|2022-04-25 18:41:20|342.36|339.24|342.36|339.24|342.36|339.24|342.23|339.11|0
1650912090000|2022-04-25 18:41:30|342.15|339.03|342.64|339.52|342.64|339.52|342.15|339.03|0
1650912100000|2022-04-25 18:41:40|342.09|338.97|342.15|339.03|342.23|339.11|342.09|338.97|0
1650912110000|2022-04-25 18:41:50|342.64|339.52|342.64|339.52|342.64|339.52|342.5|339.38|0
1650912120000|2022-04-25 18:42:00|342.36|339.24|343.47|340.35|343.47|340.35|342.36|339.24|0
1650912130000|2022-04-25 18:42:10|343.74|340.62|342.64|339.52|343.74|340.62|342.64|339.52|0
1650912140000|2022-04-25 18:42:20|342.84|339.72|342.91|339.79|343.05|339.93|342.84|339.72|0
1650912150000|2022-04-25 18:42:30|343.33|340.21|343.19|340.07|343.47|340.35|343.19|340.07|0
1650912160000|2022-04-25 18:42:40|343.33|340.21|342.91|339.79|343.33|340.21|342.91|339.79|0
1650912170000|2022-04-25 18:42:50|343.05|339.93|343.6|340.48|343.6|340.48|343.05|339.93|0
1650912180000|2022-04-25 18:43:00|343.81|340.69|343.39|340.27|343.88|340.76|343.39|340.27|0
1650912190000|2022-04-25 18:43:10|343.47|340.35|342.5|339.38|343.47|340.35|342.5|339.38|0
1650912200000|2022-04-25 18:43:20|343.19|340.07|342.91|339.79|343.19|340.07|342.91|339.79|0
1650912210000|2022-04-25 18:43:30|343.47|340.35|343.74|340.62|343.74|340.62|343.47|340.35|0
1650912220000|2022-04-25 18:43:40|343.19|340.07|343.05|339.93|343.19|340.07|342.91|339.79|0
1650912230000|2022-04-25 18:43:50|343.33|340.21|343.33|340.21|343.47|340.35|343.33|340.21|0
1650912240000|2022-04-25 18:44:00|343.19|340.07|343.47|340.35|343.47|340.35|343.19|340.07|0
1650912250000|2022-04-25 18:44:10|343.74|340.62|343.19|340.07|343.74|340.62|343.19|340.07|0
1650912260000|2022-04-25 18:44:20|343.05|339.93|342.29|339.17|343.05|339.93|342.29|339.17|0
1650912270000|2022-04-25 18:44:30|342.22|339.1|342.09|338.97|342.22|339.1|341.95|338.83|0
1650912280000|2022-04-25 18:44:40|341.26|338.14|340.98|337.86|341.4|338.28|340.98|337.86|0
1650912290000|2022-04-25 18:44:50|341.26|338.14|341.67|338.55|341.81|338.69|341.26|338.14|0
1650912300000|2022-04-25 18:45:00|341.4|338.28|341.46|338.34|341.53|338.41|341.4|338.28|0
1650912310000|2022-04-25 18:45:10|341.12|338|340.71|337.59|341.12|338|340.57|337.45|0
1650912320000|2022-04-25 18:45:20|340.64|337.52|341.12|338|341.12|338|340.64|337.52|0
1650912330000|2022-04-25 18:45:30|341.46|338.34|341.67|338.55|341.67|338.55|341.46|338.34|0
1650912340000|2022-04-25 18:45:40|341.81|338.69|342.09|338.97|342.09|338.97|341.67|338.55|0
1650912350000|2022-04-25 18:45:50|342.64|339.52|343.05|339.93|343.05|339.93|342.64|339.52|0
1650912360000|2022-04-25 18:46:00|343.74|340.62|344.02|340.9|344.02|340.9|343.74|340.62|0
1650912370000|2022-04-25 18:46:10|344.43|341.31|345.12|342|345.12|342|344.43|341.31|0
1650912380000|2022-04-25 18:46:20|345.4|342.28|345.54|342.42|345.95|342.83|345.4|342.28|0
1650912390000|2022-04-25 18:46:30|346.09|342.97|347.2|344.08|347.34|344.22|346.09|342.97|0
1650912400000|2022-04-25 18:46:40|347.48|344.36|347.34|344.22|347.48|344.36|347.34|344.22|0
1650912410000|2022-04-25 18:46:50|347.48|344.36|347.83|344.71|347.83|344.71|347.48|344.36|0
1650912420000|2022-04-25 18:47:00|347.9|344.78|347.06|343.94|347.9|344.78|347.06|343.94|0
1650912430000|2022-04-25 18:47:10|347.27|344.15|347.34|344.22|347.34|344.22|347.2|344.08|0
1650912440000|2022-04-25 18:47:20|348.31|345.19|348.18|345.06|348.31|345.19|347.9|344.78|0
1650912450000|2022-04-25 18:47:30|348.31|345.19|348.59|345.47|348.73|345.61|348.31|345.19|0
1650912460000|2022-04-25 18:47:40|348.73|345.61|348.04|344.92|348.73|345.61|348.04|344.92|0
1650912470000|2022-04-25 18:47:50|347.9|344.78|348.45|345.33|348.45|345.33|347.9|344.78|0
1650912480000|2022-04-25 18:48:00|348.18|345.06|347.48|344.36|348.18|345.06|347.48|344.36|0
1650912490000|2022-04-25 18:48:10|347.62|344.5|347.34|344.22|347.76|344.64|347.34|344.22|0
1650912500000|2022-04-25 18:48:20|347.76|344.64|348.18|345.06|348.18|345.06|347.76|344.64|0
1650912510000|2022-04-25 18:48:30|348.24|345.12|348.31|345.19|348.66|345.54|348.24|345.12|0
1650912520000|2022-04-25 18:48:40|348.45|345.33|348.59|345.47|348.59|345.47|348.24|345.12|0
1650912530000|2022-04-25 18:48:50|348.45|345.33|348.45|345.33|348.59|345.47|348.45|345.33|0
1650912540000|2022-04-25 18:49:00|348.73|345.61|348.73|345.61|348.73|345.61|348.59|345.47|0
1650912550000|2022-04-25 18:49:10|348.59|345.47|348.73|345.61|348.73|345.61|348.59|345.47|0
1650912560000|2022-04-25 18:49:20|348.59|345.47|348.59|345.47|348.59|345.47|348.45|345.33|0
1650912570000|2022-04-25 18:49:30|348.73|345.61|348.59|345.47|348.73|345.61|348.59|345.47|0
1650912580000|2022-04-25 18:49:40|348.45|345.33|348.31|345.19|348.59|345.47|348.31|345.19|0
1650912590000|2022-04-25 18:49:50|348.59|345.47|348.59|345.47|348.59|345.47|348.31|345.19|0
1650912600000|2022-04-25 18:50:00|348.45|345.33|348.45|345.33|348.45|345.33|348.1|344.98|0
1650912610000|2022-04-25 18:50:10|348.73|345.61|348.73|345.61|348.73|345.61|348.59|345.47|0
1650912620000|2022-04-25 18:50:20|348.31|345.19|348.04|344.92|348.31|345.19|347.9|344.78|0
1650912630000|2022-04-25 18:50:30|348.17|345.05|347.9|344.78|348.17|345.05|347.9|344.78|0
1650912640000|2022-04-25 18:50:40|348.04|344.92|347.96|344.84|348.04|344.92|347.96|344.84|0
1650912650000|2022-04-25 18:50:50|348.1|344.98|348.31|345.19|348.31|345.19|347.76|344.64|0
1650912660000|2022-04-25 18:51:00|348.73|345.61|347.9|344.78|348.73|345.61|347.9|344.78|0
1650912670000|2022-04-25 18:51:10|347.76|344.64|348.03|344.91|348.31|345.19|347.76|344.64|0
1650912680000|2022-04-25 18:51:20|347.68|344.56|347.76|344.64|347.9|344.78|347.68|344.56|0
1650912690000|2022-04-25 18:51:30|347.62|344.5|348.59|345.47|348.59|345.47|347.62|344.5|0
1650912700000|2022-04-25 18:51:40|348.73|345.61|348.1|344.98|348.73|345.61|347.9|344.78|0
1650912710000|2022-04-25 18:51:50|349.01|345.89|349.15|346.03|349.15|346.03|348.45|345.33|0
1650912720000|2022-04-25 18:52:00|349.29|346.17|349.57|346.45|349.57|346.45|349.29|346.17|0
1650912730000|2022-04-25 18:52:10|349.29|346.17|349.49|346.37|349.57|346.45|349.29|346.17|0
1650912740000|2022-04-25 18:52:20|349.57|346.45|348.87|345.75|349.57|346.45|348.73|345.61|0
1650912750000|2022-04-25 18:52:30|348.73|345.61|349.01|345.89|349.29|346.17|348.73|345.61|0
1650912760000|2022-04-25 18:52:40|349.15|346.03|349.43|346.31|349.43|346.31|349.15|346.03|0
1650912770000|2022-04-25 18:52:50|348.87|345.75|349.08|345.96|349.15|346.03|348.87|345.75|0
1650912780000|2022-04-25 18:53:00|349.15|346.03|350.12|347|350.12|347|349.15|346.03|0
1650912790000|2022-04-25 18:53:10|350.26|347.14|350.4|347.28|350.4|347.28|350.26|347.14|0
1650912800000|2022-04-25 18:53:20|350.26|347.14|350.68|347.56|350.68|347.56|350.26|347.14|0
1650912810000|2022-04-25 18:53:30|350.4|347.28|350.33|347.21|350.54|347.42|350.33|347.21|0
1650912820000|2022-04-25 18:53:40|349.57|346.45|350.4|347.28|350.4|347.28|349.43|346.31|0
1650912830000|2022-04-25 18:53:50|350.96|347.84|350.12|347|350.96|347.84|350.12|347|0
1650912840000|2022-04-25 18:54:00|350.4|347.28|350.61|347.49|350.61|347.49|350.12|347|0
1650912850000|2022-04-25 18:54:10|350.4|347.28|350.68|347.56|350.68|347.56|350.4|347.28|0
1650912860000|2022-04-25 18:54:20|350.96|347.84|350.68|347.56|350.96|347.84|350.68|347.56|0
1650912870000|2022-04-25 18:54:30|350.54|347.42|350.54|347.42|350.68|347.56|350.54|347.42|0
1650912880000|2022-04-25 18:54:40|351.1|347.98|351.24|348.12|351.38|348.26|350.96|347.84|0
1650912890000|2022-04-25 18:54:50|351.38|348.26|351.1|347.98|351.38|348.26|351.1|347.98|0
1650912900000|2022-04-25 18:55:00|351.38|348.26|350.96|347.84|351.38|348.26|350.96|347.84|0
1650912910000|2022-04-25 18:55:10|351.38|348.26|351.52|348.4|351.52|348.4|351.38|348.26|0
1650912920000|2022-04-25 18:55:20|351.24|348.12|351.24|348.12|351.24|348.12|350.96|347.84|0
1650912930000|2022-04-25 18:55:30|350.96|347.84|350.4|347.28|350.96|347.84|350.4|347.28|0
1650912940000|2022-04-25 18:55:40|350.54|347.42|350.68|347.56|350.68|347.56|350.54|347.42|0
1650912950000|2022-04-25 18:55:50|350.96|347.84|350.82|347.7|350.96|347.84|350.61|347.49|0
1650912960000|2022-04-25 18:56:00|350.54|347.42|350.12|347|350.54|347.42|350.12|347|0
1650912970000|2022-04-25 18:56:10|350.82|347.7|350.12|347|350.82|347.7|350.05|346.93|0
1650912980000|2022-04-25 18:56:20|349.7|346.58|349.84|346.72|349.98|346.86|349.7|346.58|0
1650912990000|2022-04-25 18:56:30|350.12|347|350.4|347.28|350.54|347.42|350.12|347|0
1650913000000|2022-04-25 18:56:40|349.98|346.86|349.7|346.58|349.98|346.86|349.7|346.58|0
1650913010000|2022-04-25 18:56:50|349.56|346.44|349.7|346.58|350.05|346.93|349.56|346.44|0
1650913020000|2022-04-25 18:57:00|349.98|346.86|349.56|346.44|349.98|346.86|349.56|346.44|0
1650913030000|2022-04-25 18:57:10|349.42|346.3|349.7|346.58|349.7|346.58|349.42|346.3|0
1650913040000|2022-04-25 18:57:20|349.98|346.86|349.56|346.44|349.98|346.86|349.28|346.16|0
1650913050000|2022-04-25 18:57:30|349.42|346.3|349.15|346.03|349.56|346.44|349.15|346.03|0
1650913060000|2022-04-25 18:57:40|349.01|345.89|348.03|344.91|349.01|345.89|348.03|344.91|0
1650913070000|2022-04-25 18:57:50|347.48|344.36|348.31|345.19|348.31|345.19|347.48|344.36|0
1650913080000|2022-04-25 18:58:00|348.17|345.05|347.61|344.49|348.31|345.19|347.61|344.49|0
1650913090000|2022-04-25 18:58:10|347.26|344.14|345.83|342.71|347.26|344.14|344.48|341.36|0
1650913100000|2022-04-25 18:58:20|345.48|342.36|344.86|341.74|345.48|342.36|344.86|341.74|0
1650913110000|2022-04-25 18:58:30|345.28|342.16|345.55|342.43|345.83|342.71|345.28|342.16|0
1650913120000|2022-04-25 18:58:40|345.14|342.02|345.28|342.16|345.28|342.16|345.14|342.02|0
1650913130000|2022-04-25 18:58:50|345.69|342.57|345.62|342.5|345.69|342.57|345.55|342.43|0
1650913140000|2022-04-25 18:59:00|345|341.88|344.31|341.19|345|341.88|344.31|341.19|0
1650913150000|2022-04-25 18:59:10|344.44|341.32|344.03|340.91|344.44|341.32|343.61|340.49|0
1650913160000|2022-04-25 18:59:20|343.82|340.7|344.03|340.91|344.03|340.91|343.61|340.49|0
1650913170000|2022-04-25 18:59:30|343.89|340.77|343.75|340.63|344.03|340.91|343.75|340.63|0
1650913180000|2022-04-25 18:59:40|343.89|340.77|344.17|341.05|344.17|341.05|343.89|340.77|0
1650913190000|2022-04-25 18:59:50|344.03|340.91|343.47|340.35|344.17|341.05|343.47|340.35|0
1650913200000|2022-04-25 19:00:00|343.61|340.49|343.75|340.63|343.75|340.63|343.47|340.35|0
1650913210000|2022-04-25 19:00:10|344.17|341.05|344.3|341.18|344.72|341.6|344.17|341.05|0
1650913220000|2022-04-25 19:00:20|344.17|341.05|343.34|340.22|344.17|341.05|343.34|340.22|0
1650913230000|2022-04-25 19:00:30|342.78|339.66|342.92|339.8|343.34|340.22|342.78|339.66|0
1650913240000|2022-04-25 19:00:40|343.2|340.08|343.61|340.49|343.61|340.49|343.2|340.08|0
1650913250000|2022-04-25 19:00:50|343.89|340.77|343.61|340.49|343.89|340.77|343.2|340.08|0
1650913260000|2022-04-25 19:01:00|343.75|340.63|341.96|338.84|343.75|340.63|341.96|338.84|0
1650913270000|2022-04-25 19:01:10|341.68|338.56|341.13|338.01|341.96|338.84|341.13|338.01|0
1650913280000|2022-04-25 19:01:20|341.68|338.56|341.19|338.07|341.68|338.56|341.19|338.07|0
1650913290000|2022-04-25 19:01:30|341.27|338.15|340.99|337.87|341.27|338.15|340.85|337.73|0
1650913300000|2022-04-25 19:01:40|341.4|338.28|340.99|337.87|341.4|338.28|340.85|337.73|0
1650913310000|2022-04-25 19:01:50|341.27|338.15|340.85|337.73|341.27|338.15|340.85|337.73|0
1650913320000|2022-04-25 19:02:00|340.71|337.59|340.44|337.32|340.71|337.59|340.3|337.18|0
1650913330000|2022-04-25 19:02:10|340.85|337.73|340.51|337.39|340.85|337.73|340.51|337.39|0
1650913340000|2022-04-25 19:02:20|340.3|337.18|340.85|337.73|340.85|337.73|340.3|337.18|0
1650913350000|2022-04-25 19:02:30|340.99|337.87|341.27|338.15|341.27|338.15|340.99|337.87|0
1650913360000|2022-04-25 19:02:40|341.33|338.21|340.58|337.46|341.33|338.21|340.44|337.32|0
1650913370000|2022-04-25 19:02:50|340.16|337.04|340.03|336.91|340.16|337.04|339.95|336.83|0
1650913380000|2022-04-25 19:03:00|340.3|337.18|339.89|336.77|340.3|337.18|339.89|336.77|0
1650913390000|2022-04-25 19:03:10|339.61|336.49|338.52|335.4|339.61|336.49|338.52|335.4|0
1650913400000|2022-04-25 19:03:20|338.38|335.26|337.56|334.44|338.38|335.26|337.56|334.44|0
1650913410000|2022-04-25 19:03:30|337.83|334.71|337.42|334.3|338.1|334.98|337.42|334.3|0
1650913420000|2022-04-25 19:03:40|337.56|334.44|337.76|334.64|337.76|334.64|337.42|334.3|0
1650913430000|2022-04-25 19:03:50|337.56|334.44|337.56|334.44|337.56|334.44|337.56|334.44|0
1650913440000|2022-04-25 19:04:00|337.42|334.3|336.05|332.93|337.42|334.3|335.98|332.86|0
1650913450000|2022-04-25 19:04:10|336.87|333.75|336.6|333.48|336.87|333.75|336.32|333.2|0
1650913460000|2022-04-25 19:04:20|336.05|332.93|335.98|332.86|336.32|333.2|335.98|332.86|0
1650913470000|2022-04-25 19:04:30|336.19|333.07|336.46|333.34|336.6|333.48|336.19|333.07|0
1650913480000|2022-04-25 19:04:40|336.6|333.48|336.87|333.75|336.87|333.75|336.6|333.48|0
1650913490000|2022-04-25 19:04:50|337.07|333.95|337.28|334.16|337.42|334.3|337.07|333.95|0
1650913500000|2022-04-25 19:05:00|337.76|334.64|337.42|334.3|337.76|334.64|337.42|334.3|0
1650913510000|2022-04-25 19:05:10|337.28|334.16|336.19|333.07|337.28|334.16|336.19|333.07|0
1650913520000|2022-04-25 19:05:20|336.32|333.2|336.46|333.34|336.46|333.34|336.32|333.2|0
1650913530000|2022-04-25 19:05:30|336.32|333.2|336.32|333.2|336.32|333.2|335.91|332.79|0
1650913540000|2022-04-25 19:05:40|336.46|333.34|337.69|334.57|337.69|334.57|336.46|333.34|0
1650913550000|2022-04-25 19:05:50|338.38|335.26|337.55|334.43|338.38|335.26|337.55|334.43|0
1650913560000|2022-04-25 19:06:00|337.83|334.71|337.42|334.3|337.97|334.85|337.14|334.02|0
1650913570000|2022-04-25 19:06:10|337.69|334.57|337.42|334.3|337.69|334.57|337.42|334.3|0
1650913580000|2022-04-25 19:06:20|337.28|334.16|337.35|334.23|337.55|334.43|337.28|334.16|0
1650913590000|2022-04-25 19:06:30|337.28|334.16|337.01|333.89|337.55|334.43|337.01|333.89|0
1650913600000|2022-04-25 19:06:40|336.87|333.75|336.19|333.07|336.87|333.75|336.19|333.07|0
1650913610000|2022-04-25 19:06:50|336.46|333.34|336.73|333.61|336.73|333.61|336.46|333.34|0
1650913620000|2022-04-25 19:07:00|337.01|333.89|336.73|333.61|337.01|333.89|336.32|333.2|0
1650913630000|2022-04-25 19:07:10|336.32|333.2|335.78|332.66|336.32|333.2|335.64|332.52|0
1650913640000|2022-04-25 19:07:20|335.37|332.25|335.23|332.11|335.64|332.52|335.23|332.11|0
1650913650000|2022-04-25 19:07:30|334.55|331.43|335.5|332.38|335.5|332.38|334.55|331.43|0
1650913660000|2022-04-25 19:07:40|335.78|332.66|336.05|332.93|336.05|332.93|335.78|332.66|0
1650913670000|2022-04-25 19:07:50|335.78|332.66|335.37|332.25|335.78|332.66|335.37|332.25|0
1650913680000|2022-04-25 19:08:00|334.82|331.7|335.23|332.11|335.29|332.17|334.82|331.7|0
1650913690000|2022-04-25 19:08:10|335.78|332.66|336.32|333.2|336.32|333.2|335.78|332.66|0
1650913700000|2022-04-25 19:08:20|336.18|333.06|335.77|332.65|336.18|333.06|335.77|332.65|0
1650913710000|2022-04-25 19:08:30|335.64|332.52|335.64|332.52|335.64|332.52|335.5|332.38|0
1650913720000|2022-04-25 19:08:40|335.77|332.65|335.77|332.65|335.91|332.79|335.77|332.65|0
1650913730000|2022-04-25 19:08:50|336.18|333.06|336.59|333.47|336.59|333.47|336.18|333.06|0
1650913740000|2022-04-25 19:09:00|336.32|333.2|336.11|332.99|336.32|333.2|335.77|332.65|0
1650913750000|2022-04-25 19:09:10|336.39|333.27|337.14|334.02|337.28|334.16|336.39|333.27|0
1650913760000|2022-04-25 19:09:20|336.87|333.75|336.52|333.4|336.87|333.75|336.32|333.2|0
1650913770000|2022-04-25 19:09:30|336.87|333.75|337.28|334.16|337.28|334.16|336.73|333.61|0
1650913780000|2022-04-25 19:09:40|337.83|334.71|337.83|334.71|338.1|334.98|337.83|334.71|0
1650913790000|2022-04-25 19:09:50|338.1|334.98|337.34|334.22|338.1|334.98|337.34|334.22|0
1650913800000|2022-04-25 19:10:00|337|333.88|336.87|333.75|337|333.88|336.87|333.75|0
1650913810000|2022-04-25 19:10:10|337.69|334.57|338.1|334.98|338.1|334.98|337.55|334.43|0
1650913820000|2022-04-25 19:10:20|337.96|334.84|337.14|334.02|337.96|334.84|337.14|334.02|0
1650913830000|2022-04-25 19:10:30|337.28|334.16|337.69|334.57|337.96|334.84|337.28|334.16|0
1650913840000|2022-04-25 19:10:40|337.96|334.84|338.1|334.98|338.1|334.98|337.69|334.57|0
1650913850000|2022-04-25 19:10:50|338.24|335.12|338.79|335.67|338.79|335.67|338.24|335.12|0
1650913860000|2022-04-25 19:11:00|338.37|335.25|339.68|336.56|339.88|336.76|338.37|335.25|0
1650913870000|2022-04-25 19:11:10|339.33|336.21|338.24|335.12|339.33|336.21|338.24|335.12|0
1650913880000|2022-04-25 19:11:20|337.55|334.43|337.69|334.57|338.1|334.98|337.55|334.43|0
1650913890000|2022-04-25 19:11:30|337.41|334.29|337.55|334.43|337.69|334.57|337.28|334.16|0
1650913900000|2022-04-25 19:11:40|337.96|334.84|338.37|335.25|338.37|335.25|337.96|334.84|0
1650913910000|2022-04-25 19:11:50|338.24|335.12|338.65|335.53|338.65|335.53|337.96|334.84|0
1650913920000|2022-04-25 19:12:00|338.92|335.8|338.65|335.53|339.06|335.94|338.51|335.39|0
1650913930000|2022-04-25 19:12:10|339.33|336.21|338.92|335.8|339.33|336.21|338.51|335.39|0
1650913940000|2022-04-25 19:12:20|339.06|335.94|338.92|335.8|339.06|335.94|338.79|335.67|0
1650913950000|2022-04-25 19:12:30|338.79|335.67|337.55|334.43|338.79|335.67|337.41|334.29|0
1650913960000|2022-04-25 19:12:40|337.69|334.57|337.96|334.84|338.65|335.53|337.69|334.57|0
1650913970000|2022-04-25 19:12:50|337.82|334.7|337.55|334.43|337.82|334.7|337.55|334.43|0
1650913980000|2022-04-25 19:13:00|337.14|334.02|337.28|334.16|337.41|334.29|337.14|334.02|0
1650913990000|2022-04-25 19:13:10|337.41|334.29|337.28|334.16|337.41|334.29|337.28|334.16|0
1650914000000|2022-04-25 19:13:20|337.96|334.84|338.51|335.39|338.51|335.39|337.96|334.84|0
1650914010000|2022-04-25 19:13:30|338.37|335.25|338.51|335.39|338.51|335.39|337.82|334.7|0
1650914020000|2022-04-25 19:13:40|338.24|335.12|338.65|335.53|338.65|335.53|338.24|335.12|0
1650914030000|2022-04-25 19:13:50|338.51|335.39|338.65|335.53|338.78|335.66|338.51|335.39|0
1650914040000|2022-04-25 19:14:00|338.1|334.98|338.92|335.8|339.2|336.08|338.1|334.98|0
1650914050000|2022-04-25 19:14:10|338.78|335.66|338.78|335.66|338.92|335.8|338.78|335.66|0
1650914060000|2022-04-25 19:14:20|339.33|336.21|338.51|335.39|339.47|336.35|338.51|335.39|0
1650914070000|2022-04-25 19:14:30|339.2|336.08|339.75|336.63|339.75|336.63|338.78|335.66|0
1650914080000|2022-04-25 19:14:40|339.47|336.35|339.33|336.21|339.47|336.35|339.33|336.21|0
1650914090000|2022-04-25 19:14:50|339.47|336.35|340.43|337.31|340.43|337.31|339.47|336.35|0
1650914100000|2022-04-25 19:15:00|341.12|338|341.95|338.83|341.95|338.83|340.57|337.45|0
1650914110000|2022-04-25 19:15:10|342.09|338.97|342.36|339.24|342.78|339.66|342.09|338.97|0
1650914120000|2022-04-25 19:15:20|342.09|338.97|341.26|338.14|342.09|338.97|341.26|338.14|0
1650914130000|2022-04-25 19:15:30|341.12|338|341.67|338.55|342.09|338.97|340.98|337.86|0
1650914140000|2022-04-25 19:15:40|342.22|339.1|343.33|340.21|343.33|340.21|342.15|339.03|0
1650914150000|2022-04-25 19:15:50|343.05|339.93|343.19|340.07|343.61|340.49|343.05|339.93|0
1650914160000|2022-04-25 19:16:00|343.61|340.49|343.61|340.49|344.02|340.9|343.61|340.49|0
1650914170000|2022-04-25 19:16:10|343.88|340.76|344.16|341.04|344.44|341.32|343.88|340.76|0
1650914180000|2022-04-25 19:16:20|344.3|341.18|344.02|340.9|344.3|341.18|344.02|340.9|0
1650914190000|2022-04-25 19:16:30|343.95|340.83|343.74|340.62|344.02|340.9|343.61|340.49|0
1650914200000|2022-04-25 19:16:40|343.47|340.35|344.44|341.32|344.44|341.32|343.33|340.21|0
1650914210000|2022-04-25 19:16:50|344.16|341.04|343.05|339.93|344.16|341.04|343.05|339.93|0
1650914220000|2022-04-25 19:17:00|343.19|340.07|342.91|339.79|343.19|340.07|342.78|339.66|0
1650914230000|2022-04-25 19:17:10|342.78|339.66|344.02|340.9|344.02|340.9|342.78|339.66|0
1650914240000|2022-04-25 19:17:20|344.3|341.18|344.16|341.04|344.3|341.18|344.02|340.9|0
1650914250000|2022-04-25 19:17:30|344.02|340.9|344.16|341.04|344.16|341.04|344.02|340.9|0
1650914260000|2022-04-25 19:17:40|343.88|340.76|344.02|340.9|344.02|340.9|343.88|340.76|0
1650914270000|2022-04-25 19:17:50|343.88|340.76|343.74|340.62|343.88|340.76|343.47|340.35|0
1650914280000|2022-04-25 19:18:00|344.43|341.31|344.09|340.97|344.43|341.31|344.09|340.97|0
1650914290000|2022-04-25 19:18:10|344.16|341.04|345.13|342.01|345.13|342.01|344.16|341.04|0
1650914300000|2022-04-25 19:18:20|344.71|341.59|345.68|342.56|345.68|342.56|344.71|341.59|0
1650914310000|2022-04-25 19:18:30|345.82|342.7|345.68|342.56|345.82|342.7|345.54|342.42|0
1650914320000|2022-04-25 19:18:40|345.54|342.42|345.89|342.77|346.03|342.91|345.54|342.42|0
1650914330000|2022-04-25 19:18:50|345.27|342.15|346.24|343.12|346.24|343.12|345.27|342.15|0
1650914340000|2022-04-25 19:19:00|346.1|342.98|345.82|342.7|346.38|343.26|345.82|342.7|0
1650914350000|2022-04-25 19:19:10|345.54|342.42|345.89|342.77|345.89|342.77|345.4|342.28|0
1650914360000|2022-04-25 19:19:20|345.96|342.84|346.38|343.26|346.38|343.26|345.96|342.84|0
1650914370000|2022-04-25 19:19:30|346.24|343.12|345.89|342.77|346.24|343.12|345.89|342.77|0
1650914380000|2022-04-25 19:19:40|345.68|342.56|346.38|343.26|346.38|343.26|345.54|342.42|0
1650914390000|2022-04-25 19:19:50|346.24|343.12|346.1|342.98|346.24|343.12|345.96|342.84|0
1650914400000|2022-04-25 19:20:00|346.51|343.39|347.77|344.65|347.77|344.65|346.51|343.39|0
1650914410000|2022-04-25 19:20:10|347.69|344.57|348.04|344.92|348.04|344.92|347.49|344.37|0
1650914420000|2022-04-25 19:20:20|348.18|345.06|348.18|345.06|348.46|345.34|348.18|345.06|0
1650914430000|2022-04-25 19:20:30|348.6|345.48|348.67|345.55|348.74|345.62|348.6|345.48|0
1650914440000|2022-04-25 19:20:40|348.6|345.48|348.74|345.62|348.88|345.76|348.6|345.48|0
1650914450000|2022-04-25 19:20:50|348.6|345.48|348.6|345.48|348.6|345.48|348.18|345.06|0
1650914460000|2022-04-25 19:21:00|349.16|346.04|349.16|346.04|349.3|346.18|349.09|345.97|0
1650914470000|2022-04-25 19:21:10|348.74|345.62|348.04|344.92|348.74|345.62|348.04|344.92|0
1650914480000|2022-04-25 19:21:20|347.9|344.78|347.83|344.71|347.9|344.78|347.77|344.65|0
1650914490000|2022-04-25 19:21:30|348.04|344.92|348.88|345.76|349.02|345.9|348.04|344.92|0
1650914500000|2022-04-25 19:21:40|349.02|345.9|348.46|345.34|349.02|345.9|348.46|345.34|0
1650914510000|2022-04-25 19:21:50|348.53|345.41|349.02|345.9|349.02|345.9|348.46|345.34|0
1650914520000|2022-04-25 19:22:00|348.88|345.76|349.44|346.32|349.44|346.32|348.88|345.76|0
1650914530000|2022-04-25 19:22:10|349.3|346.18|349.72|346.6|349.72|346.6|349.3|346.18|0
1650914540000|2022-04-25 19:22:20|349.64|346.52|350|346.88|350|346.88|349.64|346.52|0
1650914550000|2022-04-25 19:22:30|350.28|347.16|350.55|347.43|350.69|347.57|350.28|347.16|0
1650914560000|2022-04-25 19:22:40|350.69|347.57|350.83|347.71|350.83|347.71|350.69|347.57|0
1650914570000|2022-04-25 19:22:50|350.41|347.29|350.69|347.57|350.69|347.57|350.41|347.29|0
1650914580000|2022-04-25 19:23:00|351.11|347.99|350.97|347.85|351.11|347.99|350.97|347.85|0
1650914590000|2022-04-25 19:23:10|351.25|348.13|351.53|348.41|351.53|348.41|351.11|347.99|0
1650914600000|2022-04-25 19:23:20|351.39|348.27|351.25|348.13|351.39|348.27|351.25|348.13|0
1650914610000|2022-04-25 19:23:30|351.39|348.27|351.53|348.41|351.95|348.83|351.39|348.27|0
1650914620000|2022-04-25 19:23:40|351.81|348.69|352.51|349.39|352.51|349.39|351.81|348.69|0
1650914630000|2022-04-25 19:23:50|352.37|349.25|351.81|348.69|352.37|349.25|351.81|348.69|0
1650914640000|2022-04-25 19:24:00|353.03|349.91|352.4|349.28|353.03|349.91|352.4|349.28|0
1650914650000|2022-04-25 19:24:10|352.61|349.49|352.47|349.35|352.61|349.49|352.19|349.07|0
1650914660000|2022-04-25 19:24:20|349.61|346.49|348.4|345.28|349.61|346.49|347.98|344.86|0
1650914670000|2022-04-25 19:24:30|348.32|345.2|347.98|344.86|348.32|345.2|347.98|344.86|0
1650914680000|2022-04-25 19:24:40|348.26|345.14|349.24|346.12|349.24|346.12|348.26|345.14|0
1650914690000|2022-04-25 19:24:50|349.1|345.98|348.82|345.7|349.1|345.98|348.68|345.56|0
1650914700000|2022-04-25 19:25:00|349.52|346.4|349.94|346.82|349.94|346.82|349.52|346.4|0
1650914710000|2022-04-25 19:25:10|349.86|346.74|350.22|347.1|350.22|347.1|349.8|346.68|0
1650914720000|2022-04-25 19:25:20|350.36|347.24|350.22|347.1|350.5|347.38|350.22|347.1|0
1650914730000|2022-04-25 19:25:30|349.94|346.82|350.64|347.52|350.64|347.52|349.94|346.82|0
1650914740000|2022-04-25 19:25:40|350.78|347.66|350.36|347.24|350.78|347.66|350.36|347.24|0
1650914750000|2022-04-25 19:25:50|350.22|347.1|349.8|346.68|350.22|347.1|349.8|346.68|0
1650914760000|2022-04-25 19:26:00|349.52|346.4|350.36|347.24|350.36|347.24|349.52|346.4|0
1650914770000|2022-04-25 19:26:10|350.22|347.1|350.08|346.96|350.78|347.66|350.08|346.96|0
1650914780000|2022-04-25 19:26:20|350.14|347.02|349.94|346.82|350.14|347.02|349.8|346.68|0
1650914790000|2022-04-25 19:26:30|349.23|346.11|348.12|345|349.23|346.11|348.12|345|0
1650914800000|2022-04-25 19:26:40|348.53|345.41|348.39|345.27|348.53|345.41|348.11|344.99|0
1650914810000|2022-04-25 19:26:50|348.25|345.13|347.98|344.86|348.25|345.13|347.56|344.44|0
1650914820000|2022-04-25 19:27:00|347.7|344.58|346.16|343.04|347.7|344.58|346.16|343.04|0
1650914830000|2022-04-25 19:27:10|346.02|342.9|345.46|342.34|346.02|342.9|345.46|342.34|0
1650914840000|2022-04-25 19:27:20|345.19|342.07|344.91|341.79|345.19|342.07|344.49|341.37|0
1650914850000|2022-04-25 19:27:30|344.77|341.65|344.77|341.65|344.77|341.65|344.63|341.51|0
1650914860000|2022-04-25 19:27:40|344.63|341.51|344.49|341.37|344.63|341.51|344.49|341.37|0
1650914870000|2022-04-25 19:27:50|343.93|340.81|344.21|341.09|344.21|341.09|343.93|340.81|0
1650914880000|2022-04-25 19:28:00|344.91|341.79|344.91|341.79|345.05|341.93|344.77|341.65|0
1650914890000|2022-04-25 19:28:10|345.32|342.2|344.91|341.79|345.32|342.2|344.91|341.79|0
1650914900000|2022-04-25 19:28:20|344.77|341.65|344.21|341.09|344.77|341.65|344.21|341.09|0
1650914910000|2022-04-25 19:28:30|344.77|341.65|344.97|341.85|344.97|341.85|344.77|341.65|0
1650914920000|2022-04-25 19:28:40|344.91|341.79|345.05|341.93|345.05|341.93|344.91|341.79|0
1650914930000|2022-04-25 19:28:50|345.46|342.34|347.28|344.16|347.42|344.3|345.46|342.34|0
1650914940000|2022-04-25 19:29:00|347.55|344.43|346.02|342.9|347.55|344.43|346.02|342.9|0
1650914950000|2022-04-25 19:29:10|345.88|342.76|347|343.88|347|343.88|345.88|342.76|0
1650914960000|2022-04-25 19:29:20|347.55|344.43|348.25|345.13|348.39|345.27|347.55|344.43|0
1650914970000|2022-04-25 19:29:30|349.02|345.9|349.23|346.11|349.23|346.11|349.02|345.9|0
1650914980000|2022-04-25 19:29:40|349.09|345.97|350.07|346.95|350.35|347.23|349.09|345.97|0
1650914990000|2022-04-25 19:29:50|350.35|347.23|351.2|348.08|351.2|348.08|350.35|347.23|0
1650915000000|2022-04-25 19:30:00|350.21|347.09|350.35|347.23|350.35|347.23|350.07|346.95|0
1650915010000|2022-04-25 19:30:10|350.07|346.95|348.95|345.83|350.35|347.23|348.95|345.83|0
1650915020000|2022-04-25 19:30:20|348.53|345.41|349.23|346.11|349.23|346.11|348.53|345.41|0
1650915030000|2022-04-25 19:30:30|350.92|347.8|351.48|348.36|351.48|348.36|350.92|347.8|0
1650915040000|2022-04-25 19:30:40|350.92|347.8|351.12|348|351.48|348.36|350.92|347.8|0
1650915050000|2022-04-25 19:30:50|350.92|347.8|351.34|348.22|351.34|348.22|350.84|347.72|0
1650915060000|2022-04-25 19:31:00|350.77|347.65|350.92|347.8|351.2|348.08|350.77|347.65|0
1650915070000|2022-04-25 19:31:10|351.06|347.94|351.2|348.08|351.2|348.08|351.06|347.94|0
1650915080000|2022-04-25 19:31:20|350.92|347.8|351.2|348.08|351.2|348.08|350.92|347.8|0
1650915090000|2022-04-25 19:31:30|350.77|347.65|350.77|347.65|350.92|347.8|350.77|347.65|0
1650915100000|2022-04-25 19:31:40|349.65|346.53|349.93|346.81|350.21|347.09|349.65|346.53|0
1650915110000|2022-04-25 19:31:50|351.06|347.94|351.48|348.36|351.48|348.36|350.21|347.09|0
1650915120000|2022-04-25 19:32:00|351.62|348.5|352.18|349.06|352.18|349.06|351.34|348.22|0
1650915130000|2022-04-25 19:32:10|351.48|348.36|351.2|348.08|351.48|348.36|351.06|347.94|0
1650915140000|2022-04-25 19:32:20|351.48|348.36|351.34|348.22|351.76|348.64|351.06|347.94|0
1650915150000|2022-04-25 19:32:30|350.77|347.65|350.35|347.23|350.77|347.65|350.35|347.23|0
1650915160000|2022-04-25 19:32:40|349.93|346.81|350.35|347.23|350.49|347.37|349.93|346.81|0
1650915170000|2022-04-25 19:32:50|350.49|347.37|350.77|347.65|350.77|347.65|350.49|347.37|0
1650915180000|2022-04-25 19:33:00|351.05|347.93|350.35|347.23|351.05|347.93|350.35|347.23|0
1650915190000|2022-04-25 19:33:10|351.48|348.36|351.2|348.08|351.48|348.36|351.2|348.08|0
1650915200000|2022-04-25 19:33:20|351.05|347.93|350.35|347.23|351.05|347.93|350.35|347.23|0
1650915210000|2022-04-25 19:33:30|350.07|346.95|349.93|346.81|350.07|346.95|349.93|346.81|0
1650915220000|2022-04-25 19:33:40|349.65|346.53|350.91|347.79|351.34|348.22|349.65|346.53|0
1650915230000|2022-04-25 19:33:50|350.35|347.23|351.34|348.22|351.34|348.22|350.21|347.09|0
1650915240000|2022-04-25 19:34:00|351.19|348.07|351.48|348.36|351.48|348.36|351.19|348.07|0
1650915250000|2022-04-25 19:34:10|351.34|348.22|351.76|348.64|351.76|348.64|351.26|348.14|0
1650915260000|2022-04-25 19:34:20|351.62|348.5|350.98|347.86|351.76|348.64|350.98|347.86|0
1650915270000|2022-04-25 19:34:30|350.77|347.65|350.35|347.23|350.77|347.65|350.35|347.23|0
1650915280000|2022-04-25 19:34:40|350.21|347.09|351.05|347.93|351.05|347.93|350.21|347.09|0
1650915290000|2022-04-25 19:34:50|351.48|348.36|351.33|348.21|351.48|348.36|351.19|348.07|0
1650915300000|2022-04-25 19:35:00|350.49|347.37|351.19|348.07|351.19|348.07|350.49|347.37|0
1650915310000|2022-04-25 19:35:10|351.33|348.21|351.76|348.64|351.76|348.64|351.19|348.07|0
1650915320000|2022-04-25 19:35:20|351.9|348.78|352.32|349.2|352.32|349.2|351.54|348.42|0
1650915330000|2022-04-25 19:35:30|353.02|349.9|352.88|349.76|353.16|350.04|352.88|349.76|0
1650915340000|2022-04-25 19:35:40|353.16|350.04|353.16|350.04|353.16|350.04|352.74|349.62|0
1650915350000|2022-04-25 19:35:50|352.88|349.76|353.09|349.97|353.09|349.97|352.88|349.76|0
1650915360000|2022-04-25 19:36:00|353.16|350.04|353.3|350.18|353.3|350.18|353.16|350.04|0
1650915370000|2022-04-25 19:36:10|353.16|350.04|353.16|350.04|353.16|350.04|353.02|349.9|0
1650915380000|2022-04-25 19:36:20|353.3|350.18|352.32|349.2|353.3|350.18|352.32|349.2|0
1650915390000|2022-04-25 19:36:30|352.6|349.48|353.3|350.18|353.3|350.18|352.6|349.48|0
1650915400000|2022-04-25 19:36:40|353.16|350.04|353.45|350.33|353.45|350.33|353.16|350.04|0
1650915410000|2022-04-25 19:36:50|353.3|350.18|354.15|351.03|354.29|351.17|353.3|350.18|0
1650915420000|2022-04-25 19:37:00|354.43|351.31|354.57|351.45|354.57|351.45|354.43|351.31|0
1650915430000|2022-04-25 19:37:10|354.29|351.17|353.59|350.47|354.57|351.45|353.59|350.47|0
1650915440000|2022-04-25 19:37:20|353.87|350.75|354.15|351.03|354.15|351.03|353.87|350.75|0
1650915450000|2022-04-25 19:37:30|354.43|351.31|354.86|351.74|355|351.88|354.43|351.31|0
1650915460000|2022-04-25 19:37:40|355.14|352.02|355|351.88|355.14|352.02|355|351.88|0
1650915470000|2022-04-25 19:37:50|354.86|351.74|354.29|351.17|354.86|351.74|354.15|351.03|0
1650915480000|2022-04-25 19:38:00|354.43|351.31|354.01|350.89|354.43|351.31|354.01|350.89|0
1650915490000|2022-04-25 19:38:10|354.71|351.59|354.86|351.74|354.86|351.74|354.71|351.59|0
1650915500000|2022-04-25 19:38:20|354.57|351.45|354.92|351.8|354.92|351.8|354.43|351.31|0
1650915510000|2022-04-25 19:38:30|354.43|351.31|355.56|352.44|355.7|352.58|354.43|351.31|0
1650915520000|2022-04-25 19:38:40|355.14|352.02|355.56|352.44|355.56|352.44|355.14|352.02|0
1650915530000|2022-04-25 19:38:50|355.28|352.16|355|351.88|355.28|352.16|355|351.88|0
1650915540000|2022-04-25 19:39:00|355.56|352.44|355.14|352.02|355.56|352.44|355|351.88|0
1650915550000|2022-04-25 19:39:10|355.42|352.3|355.21|352.09|355.7|352.58|355.21|352.09|0
1650915560000|2022-04-25 19:39:20|356.5|353.38|356.5|353.38|356.92|353.8|356.5|353.38|0
1650915570000|2022-04-25 19:39:30|356.64|353.52|354.34|351.22|356.64|353.52|354.34|351.22|0
1650915580000|2022-04-25 19:39:40|354.2|351.08|354.34|351.22|354.34|351.22|354.2|351.08|0
1650915590000|2022-04-25 19:39:50|354.2|351.08|353.64|350.52|354.2|351.08|353.35|350.23|0
1650915600000|2022-04-25 19:40:00|354.06|350.94|353.78|350.66|354.06|350.94|353.64|350.52|0
1650915610000|2022-04-25 19:40:10|354.34|351.22|353.78|350.66|354.63|351.51|353.64|350.52|0
1650915620000|2022-04-25 19:40:20|354.2|351.08|354.48|351.36|354.48|351.36|354.06|350.94|0
1650915630000|2022-04-25 19:40:30|354.34|351.22|353.5|350.38|354.34|351.22|353.5|350.38|0
1650915640000|2022-04-25 19:40:40|353.78|350.66|354.48|351.36|354.48|351.36|353.78|350.66|0
1650915650000|2022-04-25 19:40:50|354.63|351.51|354.34|351.22|354.77|351.65|354.2|351.08|0
1650915660000|2022-04-25 19:41:00|354.63|351.51|354.63|351.51|354.63|351.51|354.48|351.36|0
1650915670000|2022-04-25 19:41:10|354.77|351.65|354.06|350.94|354.77|351.65|354.06|350.94|0
1650915680000|2022-04-25 19:41:20|354.2|351.08|354.48|351.36|354.48|351.36|354.2|351.08|0
1650915690000|2022-04-25 19:41:30|354.34|351.22|354.2|351.08|354.48|351.36|354.2|351.08|0
1650915700000|2022-04-25 19:41:40|353.64|350.52|352.51|349.39|353.64|350.52|352.51|349.39|0
1650915710000|2022-04-25 19:41:50|352.08|348.96|352.22|349.1|352.22|349.1|352.08|348.96|0
1650915720000|2022-04-25 19:42:00|352.79|349.67|352.51|349.39|352.93|349.81|352.51|349.39|0
1650915730000|2022-04-25 19:42:10|352.37|349.25|351.38|348.26|352.37|349.25|351.38|348.26|0
1650915740000|2022-04-25 19:42:20|351.24|348.12|350.11|346.99|351.24|348.12|350.11|346.99|0
1650915750000|2022-04-25 19:42:30|350.25|347.13|350.11|346.99|350.39|347.27|349.83|346.71|0
1650915760000|2022-04-25 19:42:40|349.83|346.71|348.85|345.73|349.9|346.78|348.85|345.73|0
1650915770000|2022-04-25 19:42:50|348.43|345.31|349.27|346.15|349.27|346.15|348.43|345.31|0
1650915780000|2022-04-25 19:43:00|349.13|346.01|349.13|346.01|349.13|346.01|348.71|345.59|0
1650915790000|2022-04-25 19:43:10|349.27|346.15|350.11|346.99|350.11|346.99|349.27|346.15|0
1650915800000|2022-04-25 19:43:20|349.83|346.71|351.52|348.4|351.52|348.4|349.83|346.71|0
1650915810000|2022-04-25 19:43:30|351.94|348.82|351.8|348.68|351.94|348.82|351.66|348.54|0
1650915820000|2022-04-25 19:43:40|352.36|349.24|353.21|350.09|353.21|350.09|352.08|348.96|0
1650915830000|2022-04-25 19:43:50|352.93|349.81|353.78|350.66|353.78|350.66|352.79|349.67|0
1650915840000|2022-04-25 19:44:00|354.2|351.08|354.62|351.5|354.62|351.5|354.2|351.08|0
1650915850000|2022-04-25 19:44:10|355.19|352.07|355.33|352.21|355.33|352.21|354.91|351.79|0
1650915860000|2022-04-25 19:44:20|355.47|352.35|355.76|352.64|355.76|352.64|355.47|352.35|0
1650915870000|2022-04-25 19:44:30|355.9|352.78|355.62|352.5|355.9|352.78|355.33|352.21|0
1650915880000|2022-04-25 19:44:40|354.34|351.22|354.91|351.79|354.91|351.79|354.34|351.22|0
1650915890000|2022-04-25 19:44:50|354.77|351.65|355.05|351.93|355.05|351.93|354.77|351.65|0
1650915900000|2022-04-25 19:45:00|354.91|351.79|355.62|352.5|355.62|352.5|354.91|351.79|0
1650915910000|2022-04-25 19:45:10|355.76|352.64|355.76|352.64|355.76|352.64|355.05|351.93|0
1650915920000|2022-04-25 19:45:20|355.19|352.07|355.62|352.5|356.32|353.2|355.19|352.07|0
1650915930000|2022-04-25 19:45:30|356.18|353.06|355.19|352.07|356.18|353.06|355.19|352.07|0
1650915940000|2022-04-25 19:45:40|355.33|352.21|355.19|352.07|355.61|352.49|355.19|352.07|0
1650915950000|2022-04-25 19:45:50|354.2|351.08|353.92|350.8|354.2|351.08|353.63|350.51|0
1650915960000|2022-04-25 19:46:00|353.07|349.95|353.49|350.37|353.92|350.8|353.07|349.95|0
1650915970000|2022-04-25 19:46:10|353.21|350.09|353.63|350.51|353.63|350.51|352.93|349.81|0
1650915980000|2022-04-25 19:46:20|353.92|350.8|354.2|351.08|354.2|351.08|353.92|350.8|0
1650915990000|2022-04-25 19:46:30|353.84|350.72|355.05|351.93|355.05|351.93|353.84|350.72|0
1650916000000|2022-04-25 19:46:40|355.19|352.07|354.76|351.64|355.19|352.07|354.62|351.5|0
1650916010000|2022-04-25 19:46:50|354.91|351.79|355.05|351.93|355.05|351.93|354.91|351.79|0
1650916020000|2022-04-25 19:47:00|355.33|352.21|355.76|352.64|355.9|352.78|355.33|352.21|0
1650916030000|2022-04-25 19:47:10|355.33|352.21|355.05|351.93|355.76|352.64|355.05|351.93|0
1650916040000|2022-04-25 19:47:20|355.19|352.07|356.04|352.92|356.04|352.92|355.19|352.07|0
1650916050000|2022-04-25 19:47:30|356.18|353.06|356.46|353.34|356.46|353.34|356.18|353.06|0
1650916060000|2022-04-25 19:47:40|355.9|352.78|356.18|353.06|356.18|353.06|355.9|352.78|0
1650916070000|2022-04-25 19:47:50|356.32|353.2|355.19|352.07|356.32|353.2|354.91|351.79|0
1650916080000|2022-04-25 19:48:00|355.33|352.21|355.47|352.35|355.47|352.35|354.76|351.64|0
1650916090000|2022-04-25 19:48:10|355.61|352.49|355.47|352.35|355.97|352.85|355.47|352.35|0
1650916100000|2022-04-25 19:48:20|355.33|352.21|355.9|352.78|356.04|352.92|355.33|352.21|0
1650916110000|2022-04-25 19:48:30|356.04|352.92|355.33|352.21|356.04|352.92|355.33|352.21|0
1650916120000|2022-04-25 19:48:40|354.34|351.22|353.35|350.23|354.34|351.22|353.35|350.23|0
1650916130000|2022-04-25 19:48:50|353.49|350.37|353.35|350.23|353.49|350.37|352.93|349.81|0
1650916140000|2022-04-25 19:49:00|352.93|349.81|351.09|347.97|352.93|349.81|351.09|347.97|0
1650916150000|2022-04-25 19:49:10|351.52|348.4|351.09|347.97|351.52|348.4|351.09|347.97|0
1650916160000|2022-04-25 19:49:20|350.67|347.55|350.67|347.55|351.09|347.97|350.67|347.55|0
1650916170000|2022-04-25 19:49:30|350.39|347.27|350.81|347.69|350.81|347.69|350.39|347.27|0
1650916180000|2022-04-25 19:49:40|350.53|347.41|351.23|348.11|351.23|348.11|350.53|347.41|0
1650916190000|2022-04-25 19:49:50|351.8|348.68|352.71|349.59|352.71|349.59|351.8|348.68|0
1650916200000|2022-04-25 19:50:00|352.93|349.81|351.52|348.4|353.63|350.51|351.52|348.4|0
1650916210000|2022-04-25 19:50:10|350.95|347.83|349.55|346.43|350.95|347.83|349.13|346.01|0
1650916220000|2022-04-25 19:50:20|349.13|346.01|349.83|346.71|349.83|346.71|349.13|346.01|0
1650916230000|2022-04-25 19:50:30|350.39|347.27|351.09|347.97|351.09|347.97|350.25|347.13|0
1650916240000|2022-04-25 19:50:40|351.52|348.4|351.66|348.54|351.66|348.54|351.23|348.11|0
1650916250000|2022-04-25 19:50:50|351.8|348.68|354.06|350.94|354.06|350.94|351.8|348.68|0
1650916260000|2022-04-25 19:51:00|353.63|350.51|353.35|350.23|354.2|351.08|353.35|350.23|0
1650916270000|2022-04-25 19:51:10|352.93|349.81|353.91|350.79|353.91|350.79|352.5|349.38|0
1650916280000|2022-04-25 19:51:20|353.63|350.51|354.9|351.78|355.11|351.99|353.63|350.51|0
1650916290000|2022-04-25 19:51:30|355.05|351.93|354.76|351.64|355.05|351.93|354.76|351.64|0
1650916300000|2022-04-25 19:51:40|355.19|352.07|355.19|352.07|355.47|352.35|355.19|352.07|0
1650916310000|2022-04-25 19:51:50|355.05|351.93|355.33|352.21|355.47|352.35|355.05|351.93|0
1650916320000|2022-04-25 19:52:00|354.62|351.5|354.9|351.78|355.33|352.21|354.62|351.5|0
1650916330000|2022-04-25 19:52:10|355.47|352.35|355.05|351.93|355.61|352.49|355.05|351.93|0
1650916340000|2022-04-25 19:52:20|354.76|351.64|355.61|352.49|355.61|352.49|354.76|351.64|0
1650916350000|2022-04-25 19:52:30|355.33|352.21|356.18|353.06|356.18|353.06|355.33|352.21|0
1650916360000|2022-04-25 19:52:40|356.04|352.92|355.89|352.77|356.32|353.2|355.89|352.77|0
1650916370000|2022-04-25 19:52:50|355.61|352.49|356.75|353.63|356.75|353.63|355.54|352.42|0
1650916380000|2022-04-25 19:53:00|355.19|352.07|356.6|353.48|356.6|353.48|355.19|352.07|0
1650916390000|2022-04-25 19:53:10|356.75|353.63|356.75|353.63|356.75|353.63|356.75|353.63|0
1650916400000|2022-04-25 19:53:20|355.89|352.77|355.89|352.77|356.04|352.92|355.61|352.49|0
1650916410000|2022-04-25 19:53:30|356.04|352.92|355.61|352.49|356.04|352.92|355.33|352.21|0
1650916420000|2022-04-25 19:53:40|356.04|352.92|356.04|352.92|356.04|352.92|355.75|352.63|0
1650916430000|2022-04-25 19:53:50|355.61|352.49|356.46|353.34|356.46|353.34|355.47|352.35|0
1650916440000|2022-04-25 19:54:00|356.18|353.06|356.32|353.2|356.46|353.34|356.18|353.06|0
1650916450000|2022-04-25 19:54:10|356.6|353.48|356.46|353.34|356.6|353.48|356.32|353.2|0
1650916460000|2022-04-25 19:54:20|357.03|353.91|356.46|353.34|357.03|353.91|356.46|353.34|0
1650916470000|2022-04-25 19:54:30|356.6|353.48|356.46|353.34|356.6|353.48|356.32|353.2|0
1650916480000|2022-04-25 19:54:40|357.03|353.91|357.03|353.91|357.31|354.19|356.6|353.48|0
1650916490000|2022-04-25 19:54:50|357.17|354.05|357.03|353.91|357.17|354.05|356.75|353.63|0
1650916500000|2022-04-25 19:55:00|356.18|353.06|356.46|353.34|356.89|353.77|356.18|353.06|0
1650916510000|2022-04-25 19:55:10|355.33|352.21|355.61|352.49|356.32|353.2|355.33|352.21|0
1650916520000|2022-04-25 19:55:20|355.47|352.35|354.62|351.5|355.47|352.35|354.62|351.5|0
1650916530000|2022-04-25 19:55:30|354.9|351.78|354.9|351.78|354.9|351.78|354.34|351.22|0
1650916540000|2022-04-25 19:55:40|355.19|352.07|355.47|352.35|355.47|352.35|355.19|352.07|0
1650916550000|2022-04-25 19:55:50|355.75|352.63|355.04|351.92|355.75|352.63|355.04|351.92|0
1650916560000|2022-04-25 19:56:00|354.76|351.64|354.05|350.93|354.76|351.64|353.77|350.65|0
1650916570000|2022-04-25 19:56:10|354.19|351.07|354.76|351.64|354.76|351.64|354.19|351.07|0
1650916580000|2022-04-25 19:56:20|354.19|351.07|353.91|350.79|354.19|351.07|353.91|350.79|0
1650916590000|2022-04-25 19:56:30|354.19|351.07|353.77|350.65|354.19|351.07|353.49|350.37|0
1650916600000|2022-04-25 19:56:40|353.35|350.23|353.77|350.65|353.77|350.65|353.35|350.23|0
1650916610000|2022-04-25 19:56:50|353.35|350.23|354.34|351.22|354.34|351.22|353.35|350.23|0
1650916620000|2022-04-25 19:57:00|354.4|351.28|354.34|351.22|355.33|352.21|354.34|351.22|0
1650916630000|2022-04-25 19:57:10|354.9|351.78|355.18|352.06|355.61|352.49|354.9|351.78|0
1650916640000|2022-04-25 19:57:20|354.62|351.5|355.33|352.21|355.33|352.21|354.62|351.5|0
1650916650000|2022-04-25 19:57:30|355.47|352.35|355.47|352.35|355.47|352.35|355.04|351.92|0
1650916660000|2022-04-25 19:57:40|355.61|352.49|355.75|352.63|355.75|352.63|355.61|352.49|0
1650916670000|2022-04-25 19:57:50|355.04|351.92|355.18|352.06|355.33|352.21|355.04|351.92|0
1650916680000|2022-04-25 19:58:00|355.47|352.35|355.33|352.21|355.61|352.49|355.33|352.21|0
1650916690000|2022-04-25 19:58:10|355.61|352.49|354.9|351.78|356.18|353.06|354.9|351.78|0
1650916700000|2022-04-25 19:58:20|356.03|352.91|356.03|352.91|356.03|352.91|356.03|352.91|0
1650916710000|2022-04-25 19:58:30|355.89|352.77|355.89|352.77|356.03|352.91|355.89|352.77|0
1650916720000|2022-04-25 19:58:40|356.6|353.48|355.61|352.49|356.6|353.48|355.61|352.49|0
1650916730000|2022-04-25 19:58:50|355.18|352.06|356.32|353.2|356.32|353.2|355.18|352.06|0
1650916740000|2022-04-25 19:59:00|355.47|352.35|356.03|352.91|356.03|352.91|355.47|352.35|0
1650916750000|2022-04-25 19:59:10|355.47|352.35|354.48|351.36|355.47|352.35|354.48|351.36|0
1650916760000|2022-04-25 19:59:20|354.19|351.07|354.62|351.5|355.18|352.06|354.19|351.07|0
1650916770000|2022-04-25 19:59:30|354.76|351.64|355.47|352.35|355.47|352.35|354.76|351.64|0
1650916780000|2022-04-25 19:59:40|355.61|352.49|357.31|354.19|357.31|354.19|355.61|352.49|0
1650916790000|2022-04-25 19:59:50|357.03|353.91|357.03|353.91|357.17|354.05|357.03|353.91|0
1650916800000|2022-04-25 20:00:00|357.17|354.05|356.46|353.34|357.17|354.05|356.46|353.34|0
1650916810000|2022-04-25 20:00:10|356.88|353.76|355.47|352.35|356.88|353.76|355.18|352.06|0
1650916820000|2022-04-25 20:00:20|355.18|352.06|356.32|353.2|356.32|353.2|355.04|351.92|0
1650916830000|2022-04-25 20:00:30|356.6|353.48|356.32|353.2|356.74|353.62|356.32|353.2|0
1650916840000|2022-04-25 20:00:40|357.45|354.33|357.74|354.62|357.74|354.62|357.45|354.33|0
1650916850000|2022-04-25 20:00:50|357.88|354.76|357.88|354.76|358.02|354.9|357.88|354.76|0
1650916860000|2022-04-25 20:01:00|358.02|354.9|358.16|355.04|358.16|355.04|357.88|354.76|0
1650916870000|2022-04-25 20:01:10|358.59|355.47|358.31|355.19|358.59|355.47|358.31|355.19|0
1650916880000|2022-04-25 20:01:20|358.45|355.33|358.31|355.19|358.45|355.33|358.31|355.19|0
1650916890000|2022-04-25 20:01:30|358.16|355.04|358.02|354.9|358.16|355.04|358.02|354.9|0
1650916900000|2022-04-25 20:01:40|357.74|354.62|358.59|355.47|358.59|355.47|357.74|354.62|0
1650916910000|2022-04-25 20:01:50|358.45|355.33|358.16|355.04|358.45|355.33|358.02|354.9|0
1650916920000|2022-04-25 20:02:00|358.3|355.18|358.02|354.9|358.3|355.18|358.02|354.9|0
1650916930000|2022-04-25 20:02:10|358.16|355.04|358.16|355.04|358.16|355.04|358.16|355.04|0
1650916940000|2022-04-25 20:02:20|358.02|354.9|357.88|354.76|358.16|355.04|357.88|354.76|0
1650916950000|2022-04-25 20:02:30|357.59|354.47|358.97|355.85|358.97|355.85|357.59|354.47|0
1650916960000|2022-04-25 20:02:40|358.54|355.42|358.54|355.42|358.97|355.85|358.54|355.42|0
1650916970000|2022-04-25 20:02:50|358.97|355.85|359.18|356.06|359.18|356.06|358.97|355.85|0
1650916980000|2022-04-25 20:03:00|359.11|355.99|359.11|355.99|359.25|356.13|359.11|355.99|0
1650916990000|2022-04-25 20:03:10|359.25|356.13|359.25|356.13|359.25|356.13|359.11|355.99|0
1650917000000|2022-04-25 20:03:20|359.11|355.99|359.11|355.99|359.25|356.13|358.97|355.85|0
1650917010000|2022-04-25 20:03:30|358.97|355.85|359.11|355.99|359.11|355.99|358.97|355.85|0
1650917020000|2022-04-25 20:03:40|358.97|355.85|359.25|356.13|359.25|356.13|358.97|355.85|0
1650917030000|2022-04-25 20:03:50|359.53|356.41|359.39|356.27|359.53|356.41|359.39|356.27|0
1650917040000|2022-04-25 20:04:00|359.25|356.13|359.11|355.99|359.25|356.13|359.11|355.99|0
1650917050000|2022-04-25 20:04:10|359.18|356.06|359.39|356.27|359.39|356.27|359.18|356.06|0
1650917060000|2022-04-25 20:04:20|359.25|356.13|359.39|356.27|359.39|356.27|359.25|356.13|0
1650917070000|2022-04-25 20:04:30|359.11|355.99|359.18|356.06|359.18|356.06|359.11|355.99|0
1650917080000|2022-04-25 20:04:40|359.25|356.13|358.96|355.84|359.25|356.13|358.96|355.84|0
1650917090000|2022-04-25 20:04:50|358.68|355.56|358.68|355.56|358.68|355.56|358.68|355.56|0
1650917100000|2022-04-25 20:05:00|358.4|355.28|358.54|355.42|358.54|355.42|358.4|355.28|0
1650917110000|2022-04-25 20:05:10|358.46|355.34|357.97|354.85|358.46|355.34|357.97|354.85|0
1650917120000|2022-04-25 20:05:20|358.18|355.06|358.11|354.99|358.25|355.13|358.11|354.99|0
1650917130000|2022-04-25 20:05:30|357.97|354.85|358.11|354.99|358.4|355.28|357.97|354.85|0
1650917140000|2022-04-25 20:05:40|358.4|355.28|358.32|355.2|358.4|355.28|358.25|355.13|0
1650917150000|2022-04-25 20:05:50|358.4|355.28|358.54|355.42|358.68|355.56|358.4|355.28|0
1650917160000|2022-04-25 20:06:00|358.68|355.56|358.68|355.56|358.68|355.56|358.68|355.56|0
1650917170000|2022-04-25 20:06:10|357.97|354.85|358.46|355.34|358.46|355.34|357.97|354.85|0
1650917180000|2022-04-25 20:06:20|358.54|355.42|357.97|354.85|358.54|355.42|357.97|354.85|0
1650917190000|2022-04-25 20:06:30|357.69|354.57|357.69|354.57|357.69|354.57|357.54|354.42|0
1650917200000|2022-04-25 20:06:40|357.54|354.42|357.4|354.28|357.54|354.42|357.4|354.28|0
1650917210000|2022-04-25 20:06:50|357.26|354.14|357.54|354.42|357.54|354.42|357.26|354.14|0
1650917220000|2022-04-25 20:07:00|357.47|354.35|357.69|354.57|357.69|354.57|357.47|354.35|0
1650917230000|2022-04-25 20:07:10|357.68|354.56|357.83|354.71|357.83|354.71|357.68|354.56|0
1650917240000|2022-04-25 20:07:20|357.68|354.56|357.26|354.14|357.68|354.56|357.12|354|0
1650917250000|2022-04-25 20:07:30|357.04|353.92|357.54|354.42|357.54|354.42|357.04|353.92|0
1650917260000|2022-04-25 20:07:40|357.68|354.56|357.97|354.85|358.04|354.92|357.68|354.56|0
1650917270000|2022-04-25 20:07:50|358.11|354.99|357.83|354.71|358.11|354.99|357.83|354.71|0
1650917280000|2022-04-25 20:08:00|357.97|354.85|357.4|354.28|357.97|354.85|357.4|354.28|0
1650917290000|2022-04-25 20:08:10|357.54|354.42|357.4|354.28|357.54|354.42|357.4|354.28|0
1650917300000|2022-04-25 20:08:20|357.26|354.14|357.4|354.28|357.4|354.28|357.26|354.14|0
1650917310000|2022-04-25 20:08:30|357.26|354.14|357.4|354.28|357.4|354.28|357.26|354.14|0
1650917320000|2022-04-25 20:08:40|357.54|354.42|357.61|354.49|357.61|354.49|357.54|354.42|0
1650917330000|2022-04-25 20:08:50|357.54|354.42|357.68|354.56|357.68|354.56|357.54|354.42|0
1650917340000|2022-04-25 20:09:00|357.54|354.42|357.54|354.42|357.54|354.42|357.4|354.28|0
1650917350000|2022-04-25 20:09:10|357.4|354.28|357.12|354|357.4|354.28|357.12|354|0
1650917360000|2022-04-25 20:09:20|357.26|354.14|357.4|354.28|357.4|354.28|357.26|354.14|0
1650917370000|2022-04-25 20:09:30|357.26|354.14|357.54|354.42|357.54|354.42|357.26|354.14|0
1650917380000|2022-04-25 20:09:40|357.18|354.06|357.26|354.14|357.26|354.14|357.18|354.06|0
1650917390000|2022-04-25 20:09:50|357.4|354.28|357.54|354.42|357.54|354.42|357.4|354.28|0
1650917400000|2022-04-25 20:10:00|357.4|354.28|357.12|354|357.4|354.28|357.12|354|0
1650917410000|2022-04-25 20:10:10|357.26|354.14|357.12|354|357.26|354.14|357.12|354|0
1650917420000|2022-04-25 20:10:20|356.97|353.85|356.97|353.85|356.97|353.85|356.97|353.85|0
1650917430000|2022-04-25 20:10:30|357.12|354|357.12|354|357.12|354|357.12|354|0
1650917440000|2022-04-25 20:10:40|357.18|354.06|357.12|354|357.26|354.14|357.12|354|0
1650917450000|2022-04-25 20:10:50|357.26|354.14|357.4|354.28|357.4|354.28|357.26|354.14|0
1650917460000|2022-04-25 20:11:00|357.26|354.14|357.26|354.14|357.26|354.14|357.26|354.14|0
1650917470000|2022-04-25 20:11:10|357.4|354.28|357.82|354.7|357.82|354.7|357.4|354.28|0
1650917480000|2022-04-25 20:11:20|357.68|354.56|357.68|354.56|357.82|354.7|357.68|354.56|0
1650917490000|2022-04-25 20:11:30|357.61|354.49|357.68|354.56|357.68|354.56|357.61|354.49|0
1650917510000|2022-04-25 20:11:50|357.82|354.7|357.26|354.14|357.82|354.7|357.26|354.14|0
1650917520000|2022-04-25 20:12:00|357.4|354.28|357.4|354.28|357.4|354.28|357.4|354.28|0
1650917530000|2022-04-25 20:12:10|357.54|354.42|357.4|354.28|357.54|354.42|357.4|354.28|0
1650917540000|2022-04-25 20:12:20|357.54|354.42|357.4|354.28|357.54|354.42|357.4|354.28|0
1650917560000|2022-04-25 20:12:40|357.97|354.85|357.82|354.7|357.97|354.85|357.82|354.7|0
1650917570000|2022-04-25 20:12:50|357.75|354.63|357.82|354.7|357.82|354.7|357.68|354.56|0
1650917580000|2022-04-25 20:13:00|357.89|354.77|357.54|354.42|357.89|354.77|357.54|354.42|0
1650917590000|2022-04-25 20:13:10|357.68|354.56|357.82|354.7|357.82|354.7|357.68|354.56|0
1650917600000|2022-04-25 20:13:20|357.68|354.56|357.68|354.56|357.75|354.63|357.68|354.56|0
1650917610000|2022-04-25 20:13:30|357.54|354.42|357.54|354.42|357.54|354.42|357.54|354.42|0
1650917640000|2022-04-25 20:14:00|357.47|354.35|357.26|354.14|357.47|354.35|357.26|354.14|0
1650917650000|2022-04-25 20:14:10|357.11|353.99|357.11|353.99|357.11|353.99|357.11|353.99|0
1650917660000|2022-04-25 20:14:20|356.83|353.71|356.55|353.43|356.83|353.71|356.55|353.43|0
1650917670000|2022-04-25 20:14:30|356.41|353.29|356.26|353.14|356.41|353.29|356.26|353.14|0
1650917680000|2022-04-25 20:14:40|356.41|353.29|356.12|353|356.41|353.29|356.12|353|0
1650917690000|2022-04-25 20:14:50|356.26|353.14|356.26|353.14|356.26|353.14|356.26|353.14|0
1650917710000|2022-04-25 20:15:10|356.95|353.31|356.95|353.31|356.95|353.31|356.95|353.31|0
1650917720000|2022-04-25 20:15:20|357.09|353.45|357.23|353.59|357.37|353.73|357.09|353.45|0
1650917730000|2022-04-25 20:15:30|357.3|353.66|357.23|353.59|357.37|353.73|357.23|353.59|0
1650917740000|2022-04-25 20:15:40|357.3|353.66|357.09|353.45|357.3|353.66|357.09|353.45|0
1650917750000|2022-04-25 20:15:50|357.16|353.52|357.09|353.45|357.23|353.59|357.09|353.45|0
1650917760000|2022-04-25 20:16:00|357.16|353.52|357.23|353.59|357.23|353.59|357.16|353.52|0
1650917770000|2022-04-25 20:16:10|357.37|353.73|357.37|353.73|357.37|353.73|357.37|353.73|0
1650917780000|2022-04-25 20:16:20|357.51|353.87|357.8|354.16|357.94|354.3|357.51|353.87|0
1650917790000|2022-04-25 20:16:30|357.66|354.02|357.66|354.02|357.8|354.16|357.66|354.02|0
1650917800000|2022-04-25 20:16:40|357.58|353.94|357.51|353.87|357.58|353.94|357.51|353.87|0
1650917810000|2022-04-25 20:16:50|357.44|353.8|357.23|353.59|357.51|353.87|357.23|353.59|0
1650917820000|2022-04-25 20:17:00|357.09|353.45|357.09|353.45|357.16|353.52|357.09|353.45|0
1650917830000|2022-04-25 20:17:10|356.81|353.17|356.81|353.17|356.95|353.31|356.81|353.17|0
1650917840000|2022-04-25 20:17:20|357.09|353.45|357.23|353.59|357.37|353.73|357.09|353.45|0
1650917850000|2022-04-25 20:17:30|357.37|353.73|357.37|353.73|357.51|353.87|357.37|353.73|0
1650917860000|2022-04-25 20:17:40|357.23|353.59|357.37|353.73|357.37|353.73|357.23|353.59|0
1650917870000|2022-04-25 20:17:50|357.51|353.87|357.37|353.73|357.51|353.87|357.37|353.73|0
1650917880000|2022-04-25 20:18:00|357.23|353.59|357.37|353.73|357.51|353.87|357.23|353.59|0
1650917890000|2022-04-25 20:18:10|357.51|353.87|357.44|353.8|357.51|353.87|357.37|353.73|0
1650917900000|2022-04-25 20:18:20|357.37|353.73|357.23|353.59|357.37|353.73|357.23|353.59|0
1650917910000|2022-04-25 20:18:30|357.37|353.73|357.51|353.87|357.51|353.87|357.37|353.73|0
1650917920000|2022-04-25 20:18:40|357.37|353.73|357.37|353.73|357.37|353.73|357.37|353.73|0
1650917940000|2022-04-25 20:19:00|357.51|353.87|357.37|353.73|357.51|353.87|357.37|353.73|0
1650917950000|2022-04-25 20:19:10|357.3|353.66|357.3|353.66|357.3|353.66|357.3|353.66|0
1650917960000|2022-04-25 20:19:20|357.23|353.59|357.37|353.73|357.51|353.87|357.23|353.59|0
1650917970000|2022-04-25 20:19:30|357.44|353.8|357.37|353.73|357.44|353.8|357.37|353.73|0
1650917980000|2022-04-25 20:19:40|357.51|353.87|357.51|353.87|357.51|353.87|357.51|353.87|0
1650917990000|2022-04-25 20:19:50|357.37|353.73|357.44|353.8|357.44|353.8|357.37|353.73|0
1650918000000|2022-04-25 20:20:00|357.37|353.73|357.37|353.73|357.37|353.73|357.37|353.73|0
1650918020000|2022-04-25 20:20:20|357.23|353.59|357.23|353.59|357.23|353.59|357.23|353.59|0
1650918030000|2022-04-25 20:20:30|357.09|353.45|357.16|353.52|357.23|353.59|357.09|353.45|0
1650918040000|2022-04-25 20:20:40|357.23|353.59|357.3|353.66|357.3|353.66|357.23|353.59|0
1650918050000|2022-04-25 20:20:50|357.23|353.59|357.23|353.59|357.23|353.59|357.23|353.59|0
1650918060000|2022-04-25 20:21:00|357.37|353.73|357.37|353.73|357.37|353.73|357.37|353.73|0
1650918070000|2022-04-25 20:21:10|357.51|353.87|357.37|353.73|357.51|353.87|357.37|353.73|0
1650918080000|2022-04-25 20:21:20|357.51|353.87|357.58|353.94|357.58|353.94|357.51|353.87|0
1650918090000|2022-04-25 20:21:30|357.65|354.01|357.8|354.16|357.8|354.16|357.65|354.01|0
1650918100000|2022-04-25 20:21:40|357.86|354.22|357.8|354.16|357.86|354.22|357.8|354.16|0
1650918110000|2022-04-25 20:21:50|357.94|354.3|357.94|354.3|357.94|354.3|357.94|354.3|0
1650918120000|2022-04-25 20:22:00|357.8|354.16|357.8|354.16|357.8|354.16|357.65|354.01|0
1650918140000|2022-04-25 20:22:20|357.94|354.3|358.08|354.44|358.08|354.44|357.8|354.16|0
1650918160000|2022-04-25 20:22:40|357.94|354.3|357.94|354.3|357.94|354.3|357.94|354.3|0
1650918170000|2022-04-25 20:22:50|358.08|354.44|357.94|354.3|358.08|354.44|357.94|354.3|0
1650918180000|2022-04-25 20:23:00|358.08|354.44|357.94|354.3|358.08|354.44|357.94|354.3|0
1650918230000|2022-04-25 20:23:50|357.8|354.16|357.8|354.16|357.8|354.16|357.8|354.16|0
1650918240000|2022-04-25 20:24:00|357.86|354.22|357.79|354.15|357.86|354.22|357.79|354.15|0
1650918250000|2022-04-25 20:24:10|357.86|354.22|357.94|354.3|357.94|354.3|357.79|354.15|0
1650918270000|2022-04-25 20:24:30|357.79|354.15|357.51|353.87|357.79|354.15|357.51|353.87|0
1650918280000|2022-04-25 20:24:40|357.58|353.94|357.51|353.87|357.58|353.94|357.51|353.87|0
1650918290000|2022-04-25 20:24:50|357.65|354.01|357.65|354.01|357.65|354.01|357.65|354.01|0
1650918340000|2022-04-25 20:25:40|357.94|354.3|357.94|354.3|357.94|354.3|357.94|354.3|0
1650918350000|2022-04-25 20:25:50|357.79|354.15|357.79|354.15|357.79|354.15|357.79|354.15|0
1650918360000|2022-04-25 20:26:00|357.65|354.01|357.65|354.01|357.79|354.15|357.65|354.01|0
1650918410000|2022-04-25 20:26:50|357.79|354.15|357.79|354.15|357.79|354.15|357.79|354.15|0
1650918430000|2022-04-25 20:27:10|357.72|354.08|357.79|354.15|357.79|354.15|357.72|354.08|0
1650918470000|2022-04-25 20:27:50|357.94|354.3|358.08|354.44|358.08|354.44|357.94|354.3|0
1650918520000|2022-04-25 20:28:40|358.22|354.58|358.22|354.58|358.22|354.58|358.22|354.58|0
1650918530000|2022-04-25 20:28:50|358.36|354.72|358.5|354.86|358.5|354.86|358.36|354.72|0
1650918540000|2022-04-25 20:29:00|358.36|354.72|358.36|354.72|358.36|354.72|358.36|354.72|0
1650918550000|2022-04-25 20:29:10|358.22|354.58|358.22|354.58|358.22|354.58|358.22|354.58|0
1650918600000|2022-04-25 20:30:00|358.36|354.72|358.22|354.58|358.36|354.72|358.22|354.58|0
1650918610000|2022-04-25 20:30:10|358.08|354.44|357.79|354.15|358.08|354.44|357.79|354.15|0
1650918630000|2022-04-25 20:30:30|357.93|354.29|357.79|354.15|357.93|354.29|357.79|354.15|0
1650918660000|2022-04-25 20:31:00|357.65|354.01|357.08|353.44|357.65|354.01|357.08|353.44|0
1650918670000|2022-04-25 20:31:10|357.22|353.58|357.22|353.58|357.37|353.73|357.22|353.58|0
1650918680000|2022-04-25 20:31:20|357.15|353.51|357.22|353.58|357.29|353.65|357.15|353.51|0
1650918690000|2022-04-25 20:31:30|357.08|353.44|357.22|353.58|357.22|353.58|357.08|353.44|0
1650918700000|2022-04-25 20:31:40|357.29|353.65|357.37|353.73|357.51|353.87|357.29|353.65|0
1650918710000|2022-04-25 20:31:50|357.51|353.87|357.43|353.79|357.51|353.87|357.43|353.79|0
1650918720000|2022-04-25 20:32:00|357.37|353.73|357.37|353.73|357.43|353.79|357.37|353.73|0
1650918730000|2022-04-25 20:32:10|357.43|353.79|357.37|353.73|357.43|353.79|357.37|353.73|0
1650918750000|2022-04-25 20:32:30|357.22|353.58|357.43|353.79|357.43|353.79|357.22|353.58|0
1650918760000|2022-04-25 20:32:40|357.37|353.73|357.51|353.87|357.51|353.87|357.37|353.73|0
1650918780000|2022-04-25 20:33:00|357.65|354.01|357.51|353.87|357.65|354.01|357.51|353.87|0
1650918790000|2022-04-25 20:33:10|357.37|353.73|357.22|353.58|357.37|353.73|357.22|353.58|0
1650918800000|2022-04-25 20:33:20|357.08|353.44|357.22|353.58|357.22|353.58|357.08|353.44|0
1650918810000|2022-04-25 20:33:30|357.51|353.87|357.51|353.87|357.51|353.87|357.51|353.87|0
1650918820000|2022-04-25 20:33:40|357.36|353.72|357.51|353.87|357.51|353.87|357.36|353.72|0
1650918830000|2022-04-25 20:33:50|357.79|354.15|357.51|353.87|357.79|354.15|357.51|353.87|0
1650918840000|2022-04-25 20:34:00|357.36|353.72|357.22|353.58|357.36|353.72|357.22|353.58|0
1650918860000|2022-04-25 20:34:20|357.36|353.72|357.36|353.72|357.36|353.72|357.36|353.72|0
1650918870000|2022-04-25 20:34:30|357.51|353.87|357.36|353.72|357.51|353.87|357.36|353.72|0
1650918880000|2022-04-25 20:34:40|357.51|353.87|357.51|353.87|357.51|353.87|357.51|353.87|0
1650918900000|2022-04-25 20:35:00|357.36|353.72|357.36|353.72|357.36|353.72|357.36|353.72|0
1650918920000|2022-04-25 20:35:20|357.51|353.87|357.51|353.87|357.51|353.87|357.51|353.87|0
1650918930000|2022-04-25 20:35:30|357.65|354.01|357.51|353.87|357.65|354.01|357.51|353.87|0
1650918940000|2022-04-25 20:35:40|357.57|353.93|357.65|354.01|357.65|354.01|357.57|353.93|0
1650918960000|2022-04-25 20:36:00|357.51|353.87|357.51|353.87|357.51|353.87|357.51|353.87|0
1650918970000|2022-04-25 20:36:10|357.65|354.01|357.65|354.01|357.65|354.01|357.51|353.87|0
1650918980000|2022-04-25 20:36:20|357.79|354.15|357.79|354.15|357.79|354.15|357.79|354.15|0
1650918990000|2022-04-25 20:36:30|357.65|354.01|357.65|354.01|357.65|354.01|357.65|354.01|0
1650919000000|2022-04-25 20:36:40|357.51|353.87|357.51|353.87|357.51|353.87|357.51|353.87|0
1650919010000|2022-04-25 20:36:50|357.36|353.72|357.36|353.72|357.36|353.72|357.36|353.72|0
1650919030000|2022-04-25 20:37:10|357.43|353.79|357.36|353.72|357.43|353.79|357.36|353.72|0
1650919040000|2022-04-25 20:37:20|357.5|353.86|357.5|353.86|357.5|353.86|357.5|353.86|0
1650919050000|2022-04-25 20:37:30|357.36|353.72|357.36|353.72|357.36|353.72|357.36|353.72|0
1650919060000|2022-04-25 20:37:40|357.22|353.58|357.22|353.58|357.22|353.58|357.22|353.58|0
1650919070000|2022-04-25 20:37:50|357.29|353.65|357.29|353.65|357.29|353.65|357.29|353.65|0
1650919080000|2022-04-25 20:38:00|357.22|353.58|357.36|353.72|357.36|353.72|357.22|353.58|0
1650919100000|2022-04-25 20:38:20|357.5|353.86|357.65|354.01|357.65|354.01|357.5|353.86|0
1650919110000|2022-04-25 20:38:30|357.5|353.86|357.57|353.93|357.57|353.93|357.5|353.86|0
1650919120000|2022-04-25 20:38:40|357.5|353.86|357.5|353.86|357.5|353.86|357.5|353.86|0
1650919140000|2022-04-25 20:39:00|357.65|354.01|357.65|354.01|357.65|354.01|357.65|354.01|0
1650919160000|2022-04-25 20:39:20|357.79|354.15|358.07|354.43|358.07|354.43|357.79|354.15|0
1650919170000|2022-04-25 20:39:30|358.21|354.57|358.36|354.72|358.36|354.72|358.21|354.57|0
1650919180000|2022-04-25 20:39:40|358.5|354.86|358.36|354.72|358.5|354.86|358.36|354.72|0
1650919190000|2022-04-25 20:39:50|358.5|354.86|358.5|354.86|358.5|354.86|358.5|354.86|0
1650919200000|2022-04-25 20:40:00|358.42|354.78|358.36|354.72|358.42|354.78|358.36|354.72|0
1650919210000|2022-04-25 20:40:10|358.21|354.57|358.21|354.57|358.21|354.57|358.21|354.57|0
1650919240000|2022-04-25 20:40:40|358.5|354.86|358.21|354.57|358.5|354.86|358.21|354.57|0
1650919250000|2022-04-25 20:40:50|358.35|354.71|358.35|354.71|358.35|354.71|358.35|354.71|0
1650919260000|2022-04-25 20:41:00|358.21|354.57|358.07|354.43|358.21|354.57|358.07|354.43|0
1650919270000|2022-04-25 20:41:10|357.93|354.29|358.14|354.5|358.14|354.5|357.93|354.29|0
1650919280000|2022-04-25 20:41:20|358.07|354.43|358.07|354.43|358.07|354.43|358.07|354.43|0
1650919290000|2022-04-25 20:41:30|358.21|354.57|358.5|354.86|358.5|354.86|358.21|354.57|0
1650919310000|2022-04-25 20:41:50|358.64|355|358.78|355.14|358.78|355.14|358.64|355|0
1650919320000|2022-04-25 20:42:00|358.64|355|358.5|354.86|358.64|355|358.5|354.86|0
1650919330000|2022-04-25 20:42:10|358.64|355|358.64|355|358.64|355|358.64|355|0
1650919340000|2022-04-25 20:42:20|358.78|355.14|358.78|355.14|358.78|355.14|358.78|355.14|0
1650919350000|2022-04-25 20:42:30|358.92|355.28|358.78|355.14|358.92|355.28|358.78|355.14|0
1650919360000|2022-04-25 20:42:40|358.64|355|358.64|355|358.64|355|358.64|355|0
1650919370000|2022-04-25 20:42:50|358.71|355.07|358.64|355|358.71|355.07|358.64|355|0
1650919380000|2022-04-25 20:43:00|358.78|355.14|358.64|355|358.78|355.14|358.64|355|0
1650919390000|2022-04-25 20:43:10|358.78|355.14|358.78|355.14|358.78|355.14|358.78|355.14|0
1650919400000|2022-04-25 20:43:20|358.64|355|358.71|355.07|358.71|355.07|358.64|355|0
1650919410000|2022-04-25 20:43:30|358.64|355|358.64|355|358.64|355|358.64|355|0
1650919420000|2022-04-25 20:43:40|358.71|355.07|358.71|355.07|358.71|355.07|358.64|355|0
1650919430000|2022-04-25 20:43:50|358.78|355.14|358.42|354.78|358.78|355.14|358.42|354.78|0
1650919440000|2022-04-25 20:44:00|358.5|354.86|358.21|354.57|358.5|354.86|358.21|354.57|0
1650919450000|2022-04-25 20:44:10|358.35|354.71|358.21|354.57|358.35|354.71|358.21|354.57|0
1650919480000|2022-04-25 20:44:40|358.35|354.71|358.35|354.71|358.35|354.71|358.35|354.71|0
1650919490000|2022-04-25 20:44:50|358.21|354.57|358.21|354.57|358.21|354.57|358.21|354.57|0
1650919500000|2022-04-25 20:45:00|358.28|354.64|358.35|354.71|358.35|354.71|358.21|354.57|0
1650919510000|2022-04-25 20:45:10|358.49|354.85|358.42|354.78|358.49|354.85|358.42|354.78|0
1650919520000|2022-04-25 20:45:20|358.35|354.71|358.49|354.85|358.49|354.85|358.35|354.71|0
1650919540000|2022-04-25 20:45:40|358.35|354.71|358.35|354.71|358.35|354.71|358.35|354.71|0
1650919570000|2022-04-25 20:46:10|358.49|354.85|358.49|354.85|358.49|354.85|358.49|354.85|0
1650919580000|2022-04-25 20:46:20|358.35|354.71|358.64|355|358.64|355|358.35|354.71|0
1650919590000|2022-04-25 20:46:30|358.49|354.85|358.49|354.85|358.49|354.85|358.49|354.85|0
1650919610000|2022-04-25 20:46:50|358.64|355|358.64|355|358.64|355|358.64|355|0
1650919620000|2022-04-25 20:47:00|358.49|354.85|358.49|354.85|358.49|354.85|358.49|354.85|0
1650919640000|2022-04-25 20:47:20|358.35|354.71|358.35|354.71|358.35|354.71|358.35|354.71|0
1650919650000|2022-04-25 20:47:30|358.21|354.57|358.21|354.57|358.21|354.57|358.21|354.57|0
1650919660000|2022-04-25 20:47:40|358.28|354.64|358.28|354.64|358.28|354.64|358.28|354.64|0
1650919670000|2022-04-25 20:47:50|358.35|354.71|358.35|354.71|358.35|354.71|358.35|354.71|0
1650919680000|2022-04-25 20:48:00|358.42|354.78|358.49|354.85|358.49|354.85|358.35|354.71|0
1650919690000|2022-04-25 20:48:10|358.64|355|358.64|355|358.64|355|358.64|355|0
1650919700000|2022-04-25 20:48:20|358.7|355.06|358.7|355.06|358.7|355.06|358.7|355.06|0
1650919710000|2022-04-25 20:48:30|358.78|355.14|358.78|355.14|358.78|355.14|358.78|355.14|0
1650919750000|2022-04-25 20:49:10|358.92|355.28|358.92|355.28|358.92|355.28|358.78|355.14|0
1650919770000|2022-04-25 20:49:30|358.78|355.14|358.56|354.92|358.78|355.14|358.56|354.92|0
1650919780000|2022-04-25 20:49:40|358.49|354.85|358.63|354.99|358.63|354.99|358.49|354.85|0
1650919800000|2022-04-25 20:50:00|358.56|354.92|358.49|354.85|358.56|354.92|358.49|354.85|0
1650919830000|2022-04-25 20:50:30|358.63|354.99|358.63|354.99|358.63|354.99|358.63|354.99|0
1650919840000|2022-04-25 20:50:40|358.35|354.71|358.35|354.71|358.35|354.71|358.35|354.71|0
1650919860000|2022-04-25 20:51:00|358.49|354.85|358.49|354.85|358.49|354.85|358.49|354.85|0
1650919880000|2022-04-25 20:51:20|358.63|354.99|358.63|354.99|358.63|354.99|358.63|354.99|0
1650919890000|2022-04-25 20:51:30|358.7|355.06|358.63|354.99|358.7|355.06|358.63|354.99|0
1650919900000|2022-04-25 20:51:40|358.92|355.28|358.78|355.14|358.92|355.28|358.78|355.14|0
1650919910000|2022-04-25 20:51:50|358.84|355.2|358.84|355.2|358.84|355.2|358.84|355.2|0
1650919920000|2022-04-25 20:52:00|358.78|355.14|358.92|355.28|358.92|355.28|358.78|355.14|0
1650919940000|2022-04-25 20:52:20|359.06|355.42|359.06|355.42|359.06|355.42|359.06|355.42|0
1650919950000|2022-04-25 20:52:30|358.92|355.28|358.92|355.28|358.92|355.28|358.78|355.14|0
1650919960000|2022-04-25 20:52:40|359.06|355.42|359.06|355.42|359.06|355.42|359.06|355.42|0
1650919970000|2022-04-25 20:52:50|358.92|355.28|359.06|355.42|359.06|355.42|358.92|355.28|0
1650919980000|2022-04-25 20:53:00|358.92|355.28|358.92|355.28|358.92|355.28|358.92|355.28|0
1650920000000|2022-04-25 20:53:20|359.06|355.42|359.06|355.42|359.06|355.42|359.06|355.42|0
1650920080000|2022-04-25 20:54:40|358.92|355.28|358.92|355.28|358.92|355.28|358.92|355.28|0
1650920090000|2022-04-25 20:54:50|359.06|355.42|359.06|355.42|359.06|355.42|359.06|355.42|0
1650920100000|2022-04-25 20:55:00|358.92|355.28|359.06|355.42|359.06|355.42|358.92|355.28|0
1650920110000|2022-04-25 20:55:10|358.92|355.28|358.92|355.28|358.92|355.28|358.92|355.28|0
1650920170000|2022-04-25 20:56:10|358.98|355.34|358.98|355.34|359.06|355.42|358.98|355.34|0
1650920180000|2022-04-25 20:56:20|359.06|355.42|359.06|355.42|359.06|355.42|359.06|355.42|0
1650920210000|2022-04-25 20:56:50|358.92|355.28|358.92|355.28|358.92|355.28|358.92|355.28|0
1650920220000|2022-04-25 20:57:00|358.98|355.34|358.92|355.28|358.98|355.34|358.92|355.28|0
1650920240000|2022-04-25 20:57:20|358.98|355.34|359.06|355.42|359.06|355.42|358.98|355.34|0
1650920250000|2022-04-25 20:57:30|358.92|355.28|358.92|355.28|358.92|355.28|358.92|355.28|0
1650920270000|2022-04-25 20:57:50|358.91|355.27|358.91|355.27|358.91|355.27|358.91|355.27|0
1650920290000|2022-04-25 20:58:10|358.77|355.13|358.77|355.13|358.77|355.13|358.77|355.13|0
1650920300000|2022-04-25 20:58:20|358.63|354.99|358.63|354.99|358.63|354.99|358.63|354.99|0
1650920310000|2022-04-25 20:58:30|358.49|354.85|358.49|354.85|358.49|354.85|358.49|354.85|0
1650920320000|2022-04-25 20:58:40|358.63|354.99|358.49|354.85|358.63|354.99|358.49|354.85|0
1650920340000|2022-04-25 20:59:00|358.63|354.99|358.63|354.99|358.63|354.99|358.63|354.99|0
1650920350000|2022-04-25 20:59:10|358.77|355.13|358.77|355.13|358.77|355.13|358.77|355.13|0
1650920360000|2022-04-25 20:59:20|358.63|354.99|358.77|355.13|358.77|355.13|358.63|354.99|0
1650920390000|2022-04-25 20:59:50|358.7|355.06|358.76|355.12|358.76|355.12|358.7|355.06|0
1650920400000|2022-04-25 21:00:00|358.74|355.1|358.74|355.1|358.74|355.1|358.74|355.1|0
1650920410000|2022-04-25 21:00:10|358.66|355.02|358.66|355.02|358.66|355.02|358.66|355.02|0
1650920430000|2022-04-25 21:00:30|358.6|354.96|358.6|354.96|358.6|354.96|358.6|354.96|0
1650920450000|2022-04-25 21:00:50|358.66|355.02|358.66|355.02|358.66|355.02|358.66|355.02|0
1650920460000|2022-04-25 21:01:00|358.68|355.04|358.68|355.04|358.68|355.04|358.68|355.04|0
1650920470000|2022-04-25 21:01:10|358.63|354.99|358.63|354.99|358.63|354.99|358.63|354.99|0
1650920480000|2022-04-25 21:01:20|358.62|354.98|358.62|354.98|358.62|354.98|358.62|354.98|0
1650920490000|2022-04-25 21:01:30|358.66|355.02|358.66|355.02|358.66|355.02|358.66|355.02|0
1650920510000|2022-04-25 21:01:50|358.63|354.99|358.62|354.98|358.63|354.99|358.62|354.98|0
1650920530000|2022-04-25 21:02:10|358.63|354.99|358.63|354.99|358.63|354.99|358.63|354.99|0
1650920640000|2022-04-25 21:04:00|358.62|354.98|358.62|354.98|358.62|354.98|358.62|354.98|0
1650920650000|2022-04-25 21:04:10|358.63|354.99|358.55|354.91|358.63|354.99|358.55|354.91|0
1650920670000|2022-04-25 21:04:30|358.51|354.87|358.51|354.87|358.51|354.87|358.51|354.87|0
1650920690000|2022-04-25 21:04:50|358.47|354.83|358.47|354.83|358.47|354.83|358.47|354.83|0
1650920700000|2022-04-25 21:05:00|358.33|354.69|358.45|354.81|358.45|354.81|358.33|354.69|0
1650920710000|2022-04-25 21:05:10|358.47|354.83|358.47|354.83|358.47|354.83|358.47|354.83|0
1650920730000|2022-04-25 21:05:30|358.39|354.75|358.37|354.73|358.41|354.77|358.37|354.73|0
1650920770000|2022-04-25 21:06:10|358.39|354.75|358.43|354.79|358.43|354.79|358.34|354.7|0
1650920780000|2022-04-25 21:06:20|358.34|354.7|358.34|354.7|358.34|354.7|358.34|354.7|0
1650920790000|2022-04-25 21:06:30|358.37|354.73|358.37|354.73|358.37|354.73|358.37|354.73|0
1650920800000|2022-04-25 21:06:40|358.39|354.75|358.39|354.75|358.39|354.75|358.39|354.75|0
1650920820000|2022-04-25 21:07:00|358.34|354.7|358.34|354.7|358.34|354.7|358.34|354.7|0
1650920850000|2022-04-25 21:07:30|358.39|354.75|358.39|354.75|358.39|354.75|358.39|354.75|0
1650920870000|2022-04-25 21:07:50|358.15|354.51|358.15|354.51|358.15|354.51|358.15|354.51|0
1650920880000|2022-04-25 21:08:00|358.14|354.5|358.11|354.47|358.14|354.5|358.11|354.47|0
1650920890000|2022-04-25 21:08:10|358.09|354.45|358.09|354.45|358.09|354.45|358.09|354.45|0
1650920910000|2022-04-25 21:08:30|358.32|354.68|358.34|354.7|358.34|354.7|358.32|354.68|0
1650920940000|2022-04-25 21:09:00|358.32|354.68|358.32|354.68|358.32|354.68|358.32|354.68|0
1650920950000|2022-04-25 21:09:10|358.07|354.43|358.07|354.43|358.07|354.43|358.07|354.43|0
1650920970000|2022-04-25 21:09:30|357.97|354.33|357.97|354.33|357.97|354.33|357.97|354.33|0
1650920980000|2022-04-25 21:09:40|357.95|354.31|357.95|354.31|357.95|354.31|357.95|354.31|0
1650921000000|2022-04-25 21:10:00|357.97|354.33|357.97|354.33|357.97|354.33|357.97|354.33|0
1650921010000|2022-04-25 21:10:10|357.99|354.35|357.99|354.35|357.99|354.35|357.99|354.35|0
1650921020000|2022-04-25 21:10:20|357.97|354.33|357.97|354.33|357.97|354.33|357.97|354.33|0
1650921030000|2022-04-25 21:10:30|357.86|354.22|357.86|354.22|357.86|354.22|357.86|354.22|0
1650921040000|2022-04-25 21:10:40|357.82|354.18|357.82|354.18|357.82|354.18|357.82|354.18|0
1650921050000|2022-04-25 21:10:50|357.86|354.22|357.86|354.22|357.86|354.22|357.86|354.22|0
1650921100000|2022-04-25 21:11:40|357.93|354.29|357.97|354.33|357.97|354.33|357.93|354.29|0
1650921110000|2022-04-25 21:11:50|357.93|354.29|357.93|354.29|357.93|354.29|357.93|354.29|0
1650921140000|2022-04-25 21:12:20|357.89|354.25|357.78|354.14|357.89|354.25|357.78|354.14|0
1650921150000|2022-04-25 21:12:30|357.8|354.16|357.74|354.1|357.8|354.16|357.74|354.1|0
1650921160000|2022-04-25 21:12:40|357.76|354.12|357.76|354.12|357.76|354.12|357.76|354.12|0
1650921190000|2022-04-25 21:13:10|357.74|354.1|357.74|354.1|357.74|354.1|357.74|354.1|0
1650921200000|2022-04-25 21:13:20|357.76|354.12|357.76|354.12|357.76|354.12|357.76|354.12|0
1650921230000|2022-04-25 21:13:50|357.78|354.14|357.78|354.14|357.78|354.14|357.78|354.14|0
1650921240000|2022-04-25 21:14:00|357.76|354.12|357.76|354.12|357.76|354.12|357.76|354.12|0
1650921260000|2022-04-25 21:14:20|357.78|354.14|357.78|354.14|357.78|354.14|357.78|354.14|0
1650921310000|2022-04-25 21:15:10|357.8|354.16|357.8|354.16|357.8|354.16|357.8|354.16|0
1650921320000|2022-04-25 21:15:20|357.78|354.14|357.78|354.14|357.78|354.14|357.78|354.14|0
1650921340000|2022-04-25 21:15:40|357.74|354.1|357.74|354.1|357.74|354.1|357.74|354.1|0
1650921370000|2022-04-25 21:16:10|357.76|354.12|357.76|354.12|357.76|354.12|357.76|354.12|0
1650921380000|2022-04-25 21:16:20|357.78|354.14|357.74|354.1|357.78|354.14|357.74|354.1|0
1650921390000|2022-04-25 21:16:30|357.76|354.12|357.76|354.12|357.76|354.12|357.76|354.12|0
1650921440000|2022-04-25 21:17:20|357.78|354.14|357.78|354.14|357.78|354.14|357.78|354.14|0
1650921460000|2022-04-25 21:17:40|357.76|354.12|357.76|354.12|357.76|354.12|357.76|354.12|0
1650921470000|2022-04-25 21:17:50|357.84|354.2|357.84|354.2|357.84|354.2|357.84|354.2|0
1650921490000|2022-04-25 21:18:10|357.86|354.22|357.86|354.22|357.86|354.22|357.86|354.22|0
1650921510000|2022-04-25 21:18:30|357.84|354.2|357.84|354.2|357.84|354.2|357.84|354.2|0
1650921520000|2022-04-25 21:18:40|357.78|354.14|357.78|354.14|357.78|354.14|357.78|354.14|0
1650921540000|2022-04-25 21:19:00|357.76|354.12|357.76|354.12|357.76|354.12|357.76|354.12|0
1650921640000|2022-04-25 21:20:40|357.78|354.14|357.72|354.08|357.78|354.14|357.72|354.08|0
1650921740000|2022-04-25 21:22:20|357.67|354.03|357.67|354.03|357.67|354.03|357.67|354.03|0
1650921750000|2022-04-25 21:22:30|357.72|354.08|357.72|354.08|357.72|354.08|357.72|354.08|0
1650921760000|2022-04-25 21:22:40|357.73|354.09|357.73|354.09|357.73|354.09|357.73|354.09|0
1650921770000|2022-04-25 21:22:50|357.86|354.22|357.86|354.22|357.86|354.22|357.86|354.22|0
1650921790000|2022-04-25 21:23:10|357.97|354.33|357.97|354.33|357.97|354.33|357.97|354.33|0
1650921810000|2022-04-25 21:23:30|357.94|354.3|357.94|354.3|357.94|354.3|357.94|354.3|0
1650921860000|2022-04-25 21:24:20|357.98|354.34|357.96|354.32|357.98|354.34|357.94|354.3|0
1650921870000|2022-04-25 21:24:30|357.98|354.34|357.98|354.34|357.98|354.34|357.98|354.34|0
1650921880000|2022-04-25 21:24:40|358.07|354.43|358.08|354.44|358.08|354.44|358.07|354.43|0
1650921890000|2022-04-25 21:24:50|358.11|354.47|358.11|354.47|358.11|354.47|358.11|354.47|0
1650922020000|2022-04-25 21:27:00|358.17|354.53|358.17|354.53|358.17|354.53|358.17|354.53|0
1650922110000|2022-04-25 21:28:30|358.21|354.57|358.21|354.57|358.21|354.57|358.21|354.57|0
1650922160000|2022-04-25 21:29:20|358.23|354.59|358.23|354.59|358.23|354.59|358.23|354.59|0
1650922220000|2022-04-25 21:30:20|358.21|354.57|358.21|354.57|358.21|354.57|358.21|354.57|0
1650922270000|2022-04-25 21:31:10|358|354.36|358|354.36|358|354.36|358|354.36|0
1650922310000|2022-04-25 21:31:50|357.98|354.34|357.98|354.34|357.98|354.34|357.98|354.34|0
1650922330000|2022-04-25 21:32:10|358|354.36|358|354.36|358|354.36|358|354.36|0
1650922340000|2022-04-25 21:32:20|358.02|354.38|358|354.36|358.02|354.38|358|354.36|0
1650922370000|2022-04-25 21:32:50|357.81|354.17|357.96|354.32|357.96|354.32|357.81|354.17|0
1650922390000|2022-04-25 21:33:10|358|354.36|358|354.36|358|354.36|358|354.36|0
1650922400000|2022-04-25 21:33:20|358.08|354.44|358.08|354.44|358.08|354.44|358.08|354.44|0
1650922410000|2022-04-25 21:33:30|358|354.36|357.96|354.32|358|354.36|357.96|354.32|0
1650922420000|2022-04-25 21:33:40|357.84|354.2|357.92|354.28|357.92|354.28|357.84|354.2|0
1650922430000|2022-04-25 21:33:50|357.91|354.27|357.91|354.27|357.91|354.27|357.91|354.27|0
1650922490000|2022-04-25 21:34:50|357.9|354.26|357.9|354.26|357.9|354.26|357.9|354.26|0
1650922530000|2022-04-25 21:35:30|358.06|354.42|358.06|354.42|358.06|354.42|358.06|354.42|0
1650922580000|2022-04-25 21:36:20|358.04|354.4|358.04|354.4|358.04|354.4|358.04|354.4|0
1650922660000|2022-04-25 21:37:40|358.06|354.42|358.12|354.48|358.12|354.48|358.06|354.42|0
1650922670000|2022-04-25 21:37:50|358.04|354.4|358.04|354.4|358.04|354.4|358.04|354.4|0
1650922690000|2022-04-25 21:38:10|358.06|354.42|358.06|354.42|358.06|354.42|358.06|354.42|0
1650922790000|2022-04-25 21:39:50|358.02|354.38|358.02|354.38|358.02|354.38|358.02|354.38|0
1650922910000|2022-04-25 21:41:50|357.91|354.27|357.91|354.27|357.91|354.27|357.91|354.27|0
1650922940000|2022-04-25 21:42:20|357.89|354.25|357.89|354.25|357.89|354.25|357.89|354.25|0
1650922950000|2022-04-25 21:42:30|357.91|354.27|358.1|354.46|358.1|354.46|357.91|354.27|0
1650922960000|2022-04-25 21:42:40|358.04|354.4|358.04|354.4|358.04|354.4|358.04|354.4|0
1650922990000|2022-04-25 21:43:10|358|354.36|358|354.36|358|354.36|358|354.36|0
1650923030000|2022-04-25 21:43:50|358.02|354.38|358.02|354.38|358.02|354.38|358.02|354.38|0
1650923050000|2022-04-25 21:44:10|358|354.36|358.02|354.38|358.02|354.38|358|354.36|0
1650923090000|2022-04-25 21:44:50|358.03|354.39|358.03|354.39|358.03|354.39|358.03|354.39|0
1650923100000|2022-04-25 21:45:00|358.06|354.42|358.06|354.42|358.06|354.42|358.06|354.42|0
1650923230000|2022-04-25 21:47:10|358.02|354.38|358.02|354.38|358.02|354.38|358.02|354.38|0
1650923260000|2022-04-25 21:47:40|358.06|354.42|358.06|354.42|358.06|354.42|358.06|354.42|0
1650923370000|2022-04-25 21:49:30|358.13|354.49|358.13|354.49|358.13|354.49|358.13|354.49|0
1650923380000|2022-04-25 21:49:40|358.02|354.38|358.02|354.38|358.02|354.38|358.02|354.38|0
1650923410000|2022-04-25 21:50:10|358.01|354.37|358.01|354.37|358.01|354.37|358.01|354.37|0
1650923420000|2022-04-25 21:50:20|358.05|354.41|358.05|354.41|358.05|354.41|358.05|354.41|0
1650923590000|2022-04-25 21:53:10|358.03|354.39|358.03|354.39|358.03|354.39|358.03|354.39|0
1650923730000|2022-04-25 21:55:30|358.05|354.41|358.05|354.41|358.05|354.41|358.05|354.41|0
1650923850000|2022-04-25 21:57:30|358.07|354.43|358.07|354.43|358.07|354.43|358.07|354.43|0
1650923870000|2022-04-25 21:57:50|358.09|354.45|358.09|354.45|358.09|354.45|358.09|354.45|0
1650923910000|2022-04-25 21:58:30|358.07|354.43|358.07|354.43|358.07|354.43|358.07|354.43|0
1650923940000|2022-04-25 21:59:00|357.97|354.33|357.97|354.33|357.97|354.33|357.97|354.33|0
1650923950000|2022-04-25 21:59:10|358.07|354.43|358.07|354.43|358.07|354.43|358.07|354.43|0
1650923960000|2022-04-25 21:59:20|358.09|354.45|358.09|354.45|358.09|354.45|358.09|354.45|0
1650923970000|2022-04-25 21:59:30|358.07|354.43|357.86|354.22|358.07|354.43|357.86|354.22|0
1650923980000|2022-04-25 21:59:40|357.97|354.33|357.97|354.33|357.97|354.33|357.97|354.33|0
1650923990000|2022-04-25 21:59:50|358.07|354.43|357.95|354.31|358.07|354.43|357.95|354.31|0
1650924000000|2022-04-25 22:00:00|358.53|354.89|357.82|354.18|358.53|354.89|357.82|354.18|0
1650924010000|2022-04-25 22:00:10|357.96|354.32|357.47|353.83|357.96|354.32|357.47|353.83|0
1650924020000|2022-04-25 22:00:20|356.9|353.26|356.33|352.69|356.9|353.26|356.33|352.69|0
1650924030000|2022-04-25 22:00:30|356.61|352.97|356.61|352.97|356.61|352.97|356.47|352.83|0
1650924040000|2022-04-25 22:00:40|356.76|353.12|356.47|352.83|356.76|353.12|356.47|352.83|0
1650924050000|2022-04-25 22:00:50|356.61|352.97|356.61|352.97|356.68|353.04|356.61|352.97|0
1650924060000|2022-04-25 22:01:00|356.9|353.26|356.68|353.04|356.9|353.26|356.61|352.97|0
1650924070000|2022-04-25 22:01:10|356.61|352.97|356.54|352.9|356.61|352.97|356.54|352.9|0
1650924080000|2022-04-25 22:01:20|356.33|352.69|356.26|352.62|356.33|352.69|356.26|352.62|0
1650924090000|2022-04-25 22:01:30|356.33|352.69|356.47|352.83|356.47|352.83|356.33|352.69|0
1650924100000|2022-04-25 22:01:40|356.33|352.69|356.4|352.76|356.47|352.83|356.33|352.69|0
1650924110000|2022-04-25 22:01:50|356.47|352.83|355.91|352.27|356.47|352.83|355.91|352.27|0
1650924120000|2022-04-25 22:02:00|356.12|352.48|356.33|352.69|356.47|352.83|356.12|352.48|0
1650924130000|2022-04-25 22:02:10|356.05|352.41|356.05|352.41|356.05|352.41|355.91|352.27|0
1650924140000|2022-04-25 22:02:20|356.19|352.55|356.05|352.41|356.19|352.55|356.05|352.41|0
1650924150000|2022-04-25 22:02:30|356.12|352.48|356.12|352.48|356.12|352.48|356.12|352.48|0
1650924170000|2022-04-25 22:02:50|356.05|352.41|356.12|352.48|356.12|352.48|355.97|352.33|0
1650924180000|2022-04-25 22:03:00|356.26|352.62|356.26|352.62|356.26|352.62|356.12|352.48|0
1650924190000|2022-04-25 22:03:10|356.19|352.55|356.19|352.55|356.19|352.55|356.19|352.55|0
1650924210000|2022-04-25 22:03:30|356.26|352.62|355.91|352.27|356.26|352.62|355.91|352.27|0
1650924220000|2022-04-25 22:03:40|355.76|352.12|355.76|352.12|355.91|352.27|355.76|352.12|0
1650924230000|2022-04-25 22:03:50|355.91|352.27|355.91|352.27|355.97|352.33|355.91|352.27|0
1650924240000|2022-04-25 22:04:00|355.97|352.33|355.76|352.12|355.97|352.33|355.76|352.12|0
1650924250000|2022-04-25 22:04:10|355.83|352.19|355.83|352.19|355.83|352.19|355.83|352.19|0
1650924260000|2022-04-25 22:04:20|355.76|352.12|355.83|352.19|355.83|352.19|355.76|352.12|0
1650924270000|2022-04-25 22:04:30|355.9|352.26|355.76|352.12|355.9|352.26|355.76|352.12|0
1650924280000|2022-04-25 22:04:40|355.9|352.26|355.83|352.19|355.9|352.26|355.83|352.19|0
1650924290000|2022-04-25 22:04:50|355.76|352.12|355.62|351.98|355.76|352.12|355.62|351.98|0
1650924300000|2022-04-25 22:05:00|355.48|351.84|355.48|351.84|355.62|351.98|355.48|351.84|0
1650924310000|2022-04-25 22:05:10|355.41|351.77|355.41|351.77|355.41|351.77|355.41|351.77|0
1650924320000|2022-04-25 22:05:20|355.48|351.84|355.76|352.12|355.76|352.12|355.48|351.84|0
1650924330000|2022-04-25 22:05:30|355.9|352.26|355.9|352.26|355.9|352.26|355.9|352.26|0
1650924350000|2022-04-25 22:05:50|356.05|352.41|356.05|352.41|356.11|352.47|356.05|352.41|0
1650924360000|2022-04-25 22:06:00|356.19|352.55|356.05|352.41|356.19|352.55|356.05|352.41|0
1650924370000|2022-04-25 22:06:10|356.11|352.47|356.05|352.41|356.11|352.47|356.05|352.41|0
1650924400000|2022-04-25 22:06:40|356.11|352.47|356.19|352.55|356.19|352.55|356.11|352.47|0
1650924410000|2022-04-25 22:06:50|356.05|352.41|356.05|352.41|356.05|352.41|356.05|352.41|0
1650924440000|2022-04-25 22:07:20|356.11|352.47|356.19|352.55|356.19|352.55|356.11|352.47|0
1650924460000|2022-04-25 22:07:40|356.05|352.41|356.04|352.4|356.05|352.41|356.04|352.4|0
1650924480000|2022-04-25 22:08:00|356.19|352.55|356.19|352.55|356.19|352.55|356.19|352.55|0
1650924500000|2022-04-25 22:08:20|356.04|352.4|356.04|352.4|356.04|352.4|356.04|352.4|0
1650924510000|2022-04-25 22:08:30|355.9|352.26|355.9|352.26|355.9|352.26|355.9|352.26|0
1650924520000|2022-04-25 22:08:40|355.83|352.19|355.76|352.12|355.83|352.19|355.76|352.12|0
1650924550000|2022-04-25 22:09:10|355.9|352.26|355.9|352.26|355.9|352.26|355.9|352.26|0
1650924560000|2022-04-25 22:09:20|355.76|352.12|355.76|352.12|355.76|352.12|355.76|352.12|0
1650924590000|2022-04-25 22:09:50|355.9|352.26|355.76|352.12|355.9|352.26|355.76|352.12|0
1650924600000|2022-04-25 22:10:00|355.83|352.19|355.9|352.26|355.9|352.26|355.83|352.19|0
1650924610000|2022-04-25 22:10:10|355.76|352.12|355.76|352.12|355.76|352.12|355.76|352.12|0
1650924620000|2022-04-25 22:10:20|356.04|352.4|355.9|352.26|356.04|352.4|355.9|352.26|0
1650924660000|2022-04-25 22:11:00|355.83|352.19|355.83|352.19|355.83|352.19|355.83|352.19|0
1650924670000|2022-04-25 22:11:10|355.76|352.12|355.76|352.12|355.76|352.12|355.76|352.12|0
1650924690000|2022-04-25 22:11:30|355.9|352.26|355.9|352.26|355.9|352.26|355.9|352.26|0
1650924700000|2022-04-25 22:11:40|356.04|352.4|356.04|352.4|356.04|352.4|356.04|352.4|0
1650924710000|2022-04-25 22:11:50|355.9|352.26|356.18|352.54|356.18|352.54|355.9|352.26|0
1650924730000|2022-04-25 22:12:10|356.33|352.69|356.33|352.69|356.33|352.69|356.33|352.69|0
1650924740000|2022-04-25 22:12:20|356.47|352.83|356.47|352.83|356.47|352.83|356.47|352.83|0
1650924770000|2022-04-25 22:12:50|356.61|352.97|356.61|352.97|356.61|352.97|356.61|352.97|0
1650924780000|2022-04-25 22:13:00|356.33|352.69|356.33|352.69|356.33|352.69|356.33|352.69|0
1650924830000|2022-04-25 22:13:50|356.18|352.54|356.18|352.54|356.18|352.54|356.18|352.54|0
1650924840000|2022-04-25 22:14:00|356.04|352.4|356.04|352.4|356.04|352.4|356.04|352.4|0
1650924850000|2022-04-25 22:14:10|355.9|352.26|355.9|352.26|355.9|352.26|355.9|352.26|0
1650924860000|2022-04-25 22:14:20|355.76|352.12|355.76|352.12|355.76|352.12|355.76|352.12|0
1650924870000|2022-04-25 22:14:30|355.83|352.19|355.76|352.12|355.83|352.19|355.76|352.12|0
1650924890000|2022-04-25 22:14:50|355.62|351.98|355.76|352.12|355.76|352.12|355.62|351.98|0
1650924900000|2022-04-25 22:15:00|356.04|352.4|356.04|352.4|356.04|352.4|356.04|352.4|0
1650924920000|2022-04-25 22:15:20|355.97|352.33|356.04|352.4|356.04|352.4|355.97|352.33|0
1650924930000|2022-04-25 22:15:30|355.9|352.26|355.9|352.26|355.9|352.26|355.9|352.26|0
1650924940000|2022-04-25 22:15:40|355.76|352.12|355.76|352.12|355.76|352.12|355.76|352.12|0
1650924990000|2022-04-25 22:16:30|355.9|352.26|355.9|352.26|355.9|352.26|355.9|352.26|0
1650925000000|2022-04-25 22:16:40|356.04|352.4|356.04|352.4|356.04|352.4|356.04|352.4|0
1650925020000|2022-04-25 22:17:00|355.9|352.26|355.9|352.26|355.9|352.26|355.9|352.26|0
1650925030000|2022-04-25 22:17:10|355.97|352.33|355.9|352.26|355.97|352.33|355.9|352.26|0
1650925070000|2022-04-25 22:17:50|355.76|352.12|355.76|352.12|355.76|352.12|355.76|352.12|0
1650925100000|2022-04-25 22:18:20|355.62|351.98|355.62|351.98|355.62|351.98|355.62|351.98|0
1650925110000|2022-04-25 22:18:30|355.33|351.69|355.47|351.83|355.47|351.83|355.33|351.69|0
1650925140000|2022-04-25 22:19:00|355.4|351.76|355.33|351.69|355.4|351.76|355.33|351.69|0
1650925160000|2022-04-25 22:19:20|355.47|351.83|355.61|351.97|355.61|351.97|355.47|351.83|0
1650925180000|2022-04-25 22:19:40|355.47|351.83|355.47|351.83|355.47|351.83|355.47|351.83|0
1650925190000|2022-04-25 22:19:50|355.61|351.97|355.47|351.83|355.61|351.97|355.47|351.83|0
1650925200000|2022-04-25 22:20:00|355.61|351.97|355.61|351.97|355.61|351.97|355.61|351.97|0
1650925220000|2022-04-25 22:20:20|355.68|352.04|355.47|351.83|355.68|352.04|355.47|351.83|0
1650925250000|2022-04-25 22:20:50|355.33|351.69|355.33|351.69|355.33|351.69|355.33|351.69|0
1650925270000|2022-04-25 22:21:10|355.47|351.83|355.47|351.83|355.47|351.83|355.4|351.76|0
1650925280000|2022-04-25 22:21:20|355.33|351.69|355.33|351.69|355.47|351.83|355.33|351.69|0
1650925300000|2022-04-25 22:21:40|355.4|351.76|355.33|351.69|355.4|351.76|355.33|351.69|0
1650925310000|2022-04-25 22:21:50|355.47|351.83|355.47|351.83|355.47|351.83|355.47|351.83|0
1650925330000|2022-04-25 22:22:10|355.61|351.97|355.47|351.83|355.61|351.97|355.47|351.83|0
1650925350000|2022-04-25 22:22:30|355.33|351.69|355.33|351.69|355.33|351.69|355.33|351.69|0
1650925370000|2022-04-25 22:22:50|355.47|351.83|355.47|351.83|355.47|351.83|355.47|351.83|0
1650925400000|2022-04-25 22:23:20|355.33|351.69|355.33|351.69|355.33|351.69|355.33|351.69|0
1650925410000|2022-04-25 22:23:30|355.4|351.76|355.47|351.83|355.47|351.83|355.4|351.76|0
1650925440000|2022-04-25 22:24:00|355.4|351.76|355.47|351.83|355.47|351.83|355.4|351.76|0
1650925460000|2022-04-25 22:24:20|355.54|351.9|355.47|351.83|355.54|351.9|355.47|351.83|0
1650925480000|2022-04-25 22:24:40|355.75|352.11|355.82|352.18|355.9|352.26|355.75|352.11|0
1650925490000|2022-04-25 22:24:50|355.75|352.11|355.68|352.04|355.75|352.11|355.68|352.04|0
1650925500000|2022-04-25 22:25:00|355.61|351.97|355.54|351.9|355.61|351.97|355.54|351.9|0
1650925510000|2022-04-25 22:25:10|355.68|352.04|355.75|352.11|355.75|352.11|355.68|352.04|0
1650925520000|2022-04-25 22:25:20|355.82|352.18|355.9|352.26|356.04|352.4|355.82|352.18|0
1650925530000|2022-04-25 22:25:30|355.89|352.25|355.96|352.32|355.96|352.32|355.89|352.25|0
1650925540000|2022-04-25 22:25:40|356.04|352.4|356.04|352.4|356.04|352.4|356.04|352.4|0
1650925570000|2022-04-25 22:26:10|355.89|352.25|355.89|352.25|355.89|352.25|355.89|352.25|0
1650925590000|2022-04-25 22:26:30|356.04|352.4|355.89|352.25|356.04|352.4|355.89|352.25|0
1650925610000|2022-04-25 22:26:50|355.75|352.11|355.75|352.11|355.75|352.11|355.75|352.11|0
1650925620000|2022-04-25 22:27:00|355.89|352.25|355.89|352.25|355.89|352.25|355.89|352.25|0
1650925630000|2022-04-25 22:27:10|355.96|352.32|355.96|352.32|355.96|352.32|355.96|352.32|0
1650925640000|2022-04-25 22:27:20|355.89|352.25|355.96|352.32|355.96|352.32|355.89|352.25|0
1650925660000|2022-04-25 22:27:40|356.04|352.4|356.04|352.4|356.04|352.4|356.04|352.4|0
1650925670000|2022-04-25 22:27:50|356.18|352.54|356.18|352.54|356.18|352.54|356.18|352.54|0
1650925720000|2022-04-25 22:28:40|356.32|352.68|356.32|352.68|356.32|352.68|356.18|352.54|0
1650925740000|2022-04-25 22:29:00|356.46|352.82|356.46|352.82|356.46|352.82|356.46|352.82|0
1650925750000|2022-04-25 22:29:10|356.39|352.75|356.39|352.75|356.39|352.75|356.39|352.75|0
1650925760000|2022-04-25 22:29:20|356.32|352.68|356.18|352.54|356.32|352.68|356.18|352.54|0
1650925780000|2022-04-25 22:29:40|356.24|352.6|356.24|352.6|356.24|352.6|356.24|352.6|0
1650925790000|2022-04-25 22:29:50|356.18|352.54|356.24|352.6|356.24|352.6|356.18|352.54|0
1650925800000|2022-04-25 22:30:00|356.18|352.54|355.89|352.25|356.18|352.54|355.89|352.25|0
1650925810000|2022-04-25 22:30:10|355.75|352.11|355.75|352.11|355.75|352.11|355.75|352.11|0
1650925820000|2022-04-25 22:30:20|355.82|352.18|355.82|352.18|355.82|352.18|355.82|352.18|0
1650925830000|2022-04-25 22:30:30|355.75|352.11|355.75|352.11|355.75|352.11|355.75|352.11|0
1650925840000|2022-04-25 22:30:40|355.61|351.97|355.61|351.97|355.61|351.97|355.61|351.97|0
1650925850000|2022-04-25 22:30:50|355.47|351.83|355.47|351.83|355.47|351.83|355.47|351.83|0
1650925860000|2022-04-25 22:31:00|355.54|351.9|355.54|351.9|355.54|351.9|355.54|351.9|0
1650925870000|2022-04-25 22:31:10|355.61|351.97|355.61|351.97|355.61|351.97|355.54|351.9|0
1650925880000|2022-04-25 22:31:20|355.54|351.9|355.54|351.9|355.54|351.9|355.54|351.9|0
1650925890000|2022-04-25 22:31:30|355.61|351.97|355.68|352.04|355.68|352.04|355.61|351.97|0
1650925900000|2022-04-25 22:31:40|355.61|351.97|356.03|352.39|356.03|352.39|355.61|351.97|0
1650925910000|2022-04-25 22:31:50|356.18|352.54|356.32|352.68|356.32|352.68|356.18|352.54|0
1650925920000|2022-04-25 22:32:00|356.46|352.82|356.17|352.53|356.46|352.82|356.17|352.53|0
1650925930000|2022-04-25 22:32:10|356.32|352.68|356.32|352.68|356.32|352.68|356.32|352.68|0
1650925960000|2022-04-25 22:32:40|356.46|352.82|356.46|352.82|356.46|352.82|356.46|352.82|0
1650925970000|2022-04-25 22:32:50|356.32|352.68|356.32|352.68|356.32|352.68|356.32|352.68|0
1650925990000|2022-04-25 22:33:10|356.17|352.53|356.17|352.53|356.17|352.53|356.17|352.53|0
1650926030000|2022-04-25 22:33:50|356.24|352.6|356.32|352.68|356.32|352.68|356.24|352.6|0
1650926040000|2022-04-25 22:34:00|356.46|352.82|356.46|352.82|356.46|352.82|356.46|352.82|0
1650926050000|2022-04-25 22:34:10|356.32|352.68|356.32|352.68|356.32|352.68|356.32|352.68|0
1650926060000|2022-04-25 22:34:20|356.38|352.74|356.38|352.74|356.38|352.74|356.38|352.74|0
1650926070000|2022-04-25 22:34:30|356.46|352.82|356.46|352.82|356.46|352.82|356.46|352.82|0
1650926080000|2022-04-25 22:34:40|356.6|352.96|356.6|352.96|356.6|352.96|356.6|352.96|0
1650926090000|2022-04-25 22:34:50|356.52|352.88|356.6|352.96|356.6|352.96|356.52|352.88|0
1650926100000|2022-04-25 22:35:00|356.52|352.88|356.24|352.6|356.52|352.88|356.24|352.6|0
1650926110000|2022-04-25 22:35:10|356.03|352.39|356.03|352.39|356.03|352.39|356.03|352.39|0
1650926120000|2022-04-25 22:35:20|356.17|352.53|356.17|352.53|356.17|352.53|356.17|352.53|0
1650926130000|2022-04-25 22:35:30|356.03|352.39|355.89|352.25|356.03|352.39|355.89|352.25|0
1650926140000|2022-04-25 22:35:40|355.96|352.32|356.1|352.46|356.1|352.46|355.96|352.32|0
1650926150000|2022-04-25 22:35:50|356.03|352.39|356.03|352.39|356.03|352.39|356.03|352.39|0
1650926160000|2022-04-25 22:36:00|355.89|352.25|355.89|352.25|355.89|352.25|355.89|352.25|0
1650926170000|2022-04-25 22:36:10|355.75|352.11|356.03|352.39|356.03|352.39|355.75|352.11|0
1650926180000|2022-04-25 22:36:20|355.96|352.32|355.89|352.25|355.96|352.32|355.89|352.25|0
1650926190000|2022-04-25 22:36:30|356.03|352.39|356.03|352.39|356.03|352.39|356.03|352.39|0
1650926200000|2022-04-25 22:36:40|355.96|352.32|355.96|352.32|355.96|352.32|355.89|352.25|0
1650926210000|2022-04-25 22:36:50|356.03|352.39|356.03|352.39|356.03|352.39|356.03|352.39|0
1650926220000|2022-04-25 22:37:00|356.17|352.53|356.17|352.53|356.17|352.53|356.17|352.53|0
1650926230000|2022-04-25 22:37:10|356.1|352.46|356.03|352.39|356.1|352.46|356.03|352.39|0
1650926240000|2022-04-25 22:37:20|356.17|352.53|356.17|352.53|356.17|352.53|356.17|352.53|0
1650926250000|2022-04-25 22:37:30|356.03|352.39|355.89|352.25|356.03|352.39|355.89|352.25|0
1650926260000|2022-04-25 22:37:40|356.03|352.39|356.03|352.39|356.03|352.39|356.03|352.39|0
1650926320000|2022-04-25 22:38:40|356.17|352.53|356.17|352.53|356.17|352.53|356.17|352.53|0
1650926330000|2022-04-25 22:38:50|356.24|352.6|356.31|352.67|356.31|352.67|356.24|352.6|0
1650926340000|2022-04-25 22:39:00|356.24|352.6|356.17|352.53|356.24|352.6|356.17|352.53|0
1650926350000|2022-04-25 22:39:10|356.31|352.67|356.31|352.67|356.31|352.67|356.31|352.67|0
1650926360000|2022-04-25 22:39:20|356.17|352.53|356.31|352.67|356.31|352.67|356.17|352.53|0
1650926370000|2022-04-25 22:39:30|356.45|352.81|356.45|352.81|356.45|352.81|356.45|352.81|0
1650926380000|2022-04-25 22:39:40|356.38|352.74|356.38|352.74|356.38|352.74|356.38|352.74|0
1650926390000|2022-04-25 22:39:50|356.31|352.67|356.38|352.74|356.38|352.74|356.31|352.67|0
1650926400000|2022-04-25 22:40:00|356.45|352.81|356.17|352.53|356.45|352.81|356.17|352.53|0
1650926420000|2022-04-25 22:40:20|356.31|352.67|356.31|352.67|356.31|352.67|356.31|352.67|0
1650926430000|2022-04-25 22:40:30|356.38|352.74|356.31|352.67|356.38|352.74|356.31|352.67|0
1650926440000|2022-04-25 22:40:40|356.17|352.53|356.17|352.53|356.17|352.53|356.17|352.53|0
1650926450000|2022-04-25 22:40:50|356.1|352.46|356.1|352.46|356.1|352.46|356.1|352.46|0
1650926460000|2022-04-25 22:41:00|356.03|352.39|356.17|352.53|356.17|352.53|356.03|352.39|0
1650926490000|2022-04-25 22:41:30|356.03|352.39|356.03|352.39|356.03|352.39|356.03|352.39|0
1650926510000|2022-04-25 22:41:50|355.96|352.32|355.75|352.11|355.96|352.32|355.75|352.11|0
1650926520000|2022-04-25 22:42:00|355.6|351.96|355.67|352.03|355.75|352.11|355.6|351.96|0
1650926540000|2022-04-25 22:42:20|355.6|351.96|355.6|351.96|355.6|351.96|355.6|351.96|0
1650926550000|2022-04-25 22:42:30|355.75|352.11|355.75|352.11|355.75|352.11|355.75|352.11|0
1650926570000|2022-04-25 22:42:50|355.6|351.96|355.6|351.96|355.6|351.96|355.6|351.96|0
1650926580000|2022-04-25 22:43:00|355.67|352.03|355.67|352.03|355.75|352.11|355.67|352.03|0
1650926590000|2022-04-25 22:43:10|355.6|351.96|355.6|351.96|355.6|351.96|355.6|351.96|0
1650926610000|2022-04-25 22:43:30|355.46|351.82|355.46|351.82|355.46|351.82|355.46|351.82|0
1650926620000|2022-04-25 22:43:40|355.6|351.96|355.6|351.96|355.6|351.96|355.6|351.96|0
1650926630000|2022-04-25 22:43:50|355.46|351.82|355.46|351.82|355.46|351.82|355.46|351.82|0
1650926640000|2022-04-25 22:44:00|355.53|351.89|355.6|351.96|355.6|351.96|355.53|351.89|0
1650926650000|2022-04-25 22:44:10|355.67|352.03|355.74|352.1|355.74|352.1|355.67|352.03|0
1650926660000|2022-04-25 22:44:20|355.67|352.03|355.74|352.1|355.74|352.1|355.67|352.03|0
1650926690000|2022-04-25 22:44:50|355.6|351.96|355.74|352.1|355.74|352.1|355.6|351.96|0
1650926700000|2022-04-25 22:45:00|355.67|352.03|355.74|352.1|355.74|352.1|355.67|352.03|0
1650926710000|2022-04-25 22:45:10|355.67|352.03|355.67|352.03|355.67|352.03|355.67|352.03|0
1650926730000|2022-04-25 22:45:30|355.6|351.96|355.6|351.96|355.6|351.96|355.6|351.96|0
1650926740000|2022-04-25 22:45:40|355.53|351.89|355.53|351.89|355.53|351.89|355.53|351.89|0
1650926750000|2022-04-25 22:45:50|355.46|351.82|355.46|351.82|355.46|351.82|355.46|351.82|0
1650926760000|2022-04-25 22:46:00|355.6|351.96|355.74|352.1|355.74|352.1|355.6|351.96|0
1650926810000|2022-04-25 22:46:50|355.88|352.24|355.88|352.24|355.88|352.24|355.88|352.24|0
1650926840000|2022-04-25 22:47:20|355.74|352.1|355.74|352.1|355.74|352.1|355.74|352.1|0
1650926860000|2022-04-25 22:47:40|355.88|352.24|355.88|352.24|356.03|352.39|355.88|352.24|0
1650926900000|2022-04-25 22:48:20|356.03|352.39|356.03|352.39|356.09|352.45|356.03|352.39|0
1650926950000|2022-04-25 22:49:10|355.95|352.31|356.03|352.39|356.03|352.39|355.95|352.31|0
1650926970000|2022-04-25 22:49:30|356.02|352.38|356.02|352.38|356.02|352.38|356.02|352.38|0
1650927000000|2022-04-25 22:50:00|356.17|352.53|356.59|352.95|356.59|352.95|356.17|352.53|0
1650927010000|2022-04-25 22:50:10|356.73|353.09|356.59|352.95|356.73|353.09|356.59|352.95|0
1650927020000|2022-04-25 22:50:20|356.73|353.09|356.73|353.09|356.73|353.09|356.73|353.09|0
1650927030000|2022-04-25 22:50:30|356.87|353.23|356.87|353.23|356.87|353.23|356.87|353.23|0
1650927040000|2022-04-25 22:50:40|357.02|353.38|357.02|353.38|357.02|353.38|357.02|353.38|0
1650927050000|2022-04-25 22:50:50|357.16|353.52|357.16|353.52|357.16|353.52|357.16|353.52|0
1650927060000|2022-04-25 22:51:00|357.02|353.38|357.3|353.66|357.3|353.66|357.02|353.38|0
1650927070000|2022-04-25 22:51:10|357.44|353.8|357.23|353.59|357.44|353.8|357.23|353.59|0
1650927080000|2022-04-25 22:51:20|357.16|353.52|357.3|353.66|357.3|353.66|357.16|353.52|0
1650927100000|2022-04-25 22:51:40|357.37|353.73|357.3|353.66|357.44|353.8|357.3|353.66|0
1650927120000|2022-04-25 22:52:00|357.37|353.73|357.44|353.8|357.44|353.8|357.3|353.66|0
1650927130000|2022-04-25 22:52:10|357.58|353.94|357.44|353.8|357.58|353.94|357.44|353.8|0
1650927150000|2022-04-25 22:52:30|357.58|353.94|357.58|353.94|357.58|353.94|357.58|353.94|0
1650927160000|2022-04-25 22:52:40|357.44|353.8|357.44|353.8|357.51|353.87|357.44|353.8|0
1650927170000|2022-04-25 22:52:50|357.58|353.94|357.58|353.94|357.58|353.94|357.58|353.94|0
1650927180000|2022-04-25 22:53:00|357.72|354.08|357.72|354.08|357.72|354.08|357.72|354.08|0
1650927200000|2022-04-25 22:53:20|357.58|353.94|357.58|353.94|357.58|353.94|357.58|353.94|0
1650927240000|2022-04-25 22:54:00|357.44|353.8|357.58|353.94|357.58|353.94|357.44|353.8|0
1650927260000|2022-04-25 22:54:20|357.51|353.87|357.44|353.8|357.51|353.87|357.44|353.8|0
1650927270000|2022-04-25 22:54:30|357.58|353.94|357.58|353.94|357.58|353.94|357.58|353.94|0
1650927290000|2022-04-25 22:54:50|357.51|353.87|357.44|353.8|357.51|353.87|357.44|353.8|0
1650927300000|2022-04-25 22:55:00|357.3|353.66|357.16|353.52|357.3|353.66|357.16|353.52|0
1650927310000|2022-04-25 22:55:10|357.3|353.66|357.3|353.66|357.3|353.66|357.3|353.66|0
1650927340000|2022-04-25 22:55:40|357.16|353.52|357.16|353.52|357.3|353.66|357.16|353.52|0
1650927350000|2022-04-25 22:55:50|357.08|353.44|357.16|353.52|357.16|353.52|357.08|353.44|0
1650927370000|2022-04-25 22:56:10|357.3|353.66|357.44|353.8|357.44|353.8|357.3|353.66|0
1650927380000|2022-04-25 22:56:20|357.3|353.66|357.15|353.51|357.3|353.66|357.15|353.51|0
1650927390000|2022-04-25 22:56:30|357.22|353.58|357.15|353.51|357.22|353.58|357.15|353.51|0
1650927400000|2022-04-25 22:56:40|357.3|353.66|357.08|353.44|357.3|353.66|357.08|353.44|0
1650927410000|2022-04-25 22:56:50|357.01|353.37|357.01|353.37|357.01|353.37|356.94|353.3|0
1650927420000|2022-04-25 22:57:00|356.87|353.23|356.94|353.3|356.94|353.3|356.87|353.23|0
1650927430000|2022-04-25 22:57:10|357.01|353.37|357.01|353.37|357.01|353.37|357.01|353.37|0
1650927450000|2022-04-25 22:57:30|357.15|353.51|356.87|353.23|357.15|353.51|356.87|353.23|0
1650927460000|2022-04-25 22:57:40|357.01|353.37|357.01|353.37|357.01|353.37|357.01|353.37|0
1650927470000|2022-04-25 22:57:50|357.15|353.51|357.01|353.37|357.15|353.51|357.01|353.37|0
1650927480000|2022-04-25 22:58:00|357.08|353.44|357.01|353.37|357.08|353.44|357.01|353.37|0
1650927520000|2022-04-25 22:58:40|357.15|353.51|357.15|353.51|357.15|353.51|357.15|353.51|0
1650927530000|2022-04-25 22:58:50|357.3|353.66|357.3|353.66|357.3|353.66|357.3|353.66|0
1650927540000|2022-04-25 22:59:00|357.58|353.94|357.44|353.8|357.58|353.94|357.44|353.8|0
1650927570000|2022-04-25 22:59:30|357.58|353.94|357.65|354.01|357.65|354.01|357.58|353.94|0
1650927580000|2022-04-25 22:59:40|357.58|353.94|357.58|353.94|357.58|353.94|357.58|353.94|0
1650927590000|2022-04-25 22:59:50|357.44|353.8|357.44|353.8|357.44|353.8|357.44|353.8|0
1650927600000|2022-04-25 23:00:00|357.5|353.86|357.58|353.94|357.65|354.01|357.5|353.86|0
1650927610000|2022-04-25 23:00:10|357.72|354.08|357.86|354.22|357.86|354.22|357.72|354.08|0
1650927630000|2022-04-25 23:00:30|358|354.36|357.86|354.22|358|354.36|357.86|354.22|0
1650927650000|2022-04-25 23:00:50|357.72|354.08|357.86|354.22|357.86|354.22|357.72|354.08|0
1650927660000|2022-04-25 23:01:00|357.72|354.08|357.58|353.94|357.72|354.08|357.58|353.94|0
1650927690000|2022-04-25 23:01:30|357.44|353.8|357.44|353.8|357.44|353.8|357.44|353.8|0
1650927710000|2022-04-25 23:01:50|357.58|353.94|357.58|353.94|357.58|353.94|357.58|353.94|0
1650927720000|2022-04-25 23:02:00|357.5|353.86|357.29|353.65|357.5|353.86|357.29|353.65|0
1650927750000|2022-04-25 23:02:30|357.58|353.94|357.79|354.15|357.86|354.22|357.58|353.94|0
1650927760000|2022-04-25 23:02:40|357.72|354.08|357.72|354.08|357.72|354.08|357.72|354.08|0
1650927780000|2022-04-25 23:03:00|357.65|354.01|357.65|354.01|357.72|354.08|357.65|354.01|0
1650927790000|2022-04-25 23:03:10|357.72|354.08|357.72|354.08|357.72|354.08|357.72|354.08|0
1650927800000|2022-04-25 23:03:20|357.86|354.22|357.86|354.22|357.86|354.22|357.86|354.22|0
1650927810000|2022-04-25 23:03:30|357.93|354.29|358|354.36|358|354.36|357.93|354.29|0
1650927820000|2022-04-25 23:03:40|357.86|354.22|357.86|354.22|357.86|354.22|357.86|354.22|0
1650927840000|2022-04-25 23:04:00|357.72|354.08|357.64|354|357.72|354.08|357.64|354|0
1650927850000|2022-04-25 23:04:10|357.58|353.94|357.43|353.79|357.58|353.94|357.43|353.79|0
1650927860000|2022-04-25 23:04:20|357.5|353.86|357.5|353.86|357.5|353.86|357.5|353.86|0
1650927870000|2022-04-25 23:04:30|357.58|353.94|357.58|353.94|357.58|353.94|357.58|353.94|0
1650927900000|2022-04-25 23:05:00|357.43|353.79|357.58|353.94|357.58|353.94|357.43|353.79|0
1650927920000|2022-04-25 23:05:20|357.5|353.86|357.43|353.79|357.5|353.86|357.43|353.79|0
1650927930000|2022-04-25 23:05:30|357.29|353.65|357.29|353.65|357.29|353.65|357.29|353.65|0
1650927990000|2022-04-25 23:06:30|357.36|353.72|357.58|353.94|357.58|353.94|357.36|353.72|0
1650928000000|2022-04-25 23:06:40|357.5|353.86|357.58|353.94|357.58|353.94|357.5|353.86|0
1650928020000|2022-04-25 23:07:00|357.72|354.08|357.72|354.08|357.72|354.08|357.64|354|0
1650928030000|2022-04-25 23:07:10|357.64|354|357.72|354.08|357.72|354.08|357.64|354|0
1650928050000|2022-04-25 23:07:30|357.64|354|357.64|354|357.64|354|357.64|354|0
1650928060000|2022-04-25 23:07:40|357.72|354.08|357.72|354.08|357.72|354.08|357.72|354.08|0
1650928070000|2022-04-25 23:07:50|357.64|354|357.64|354|357.64|354|357.64|354|0
1650928080000|2022-04-25 23:08:00|357.78|354.14|357.72|354.08|357.78|354.14|357.64|354|0
1650928110000|2022-04-25 23:08:30|357.86|354.22|357.86|354.22|358|354.36|357.86|354.22|0
1650928140000|2022-04-25 23:09:00|357.78|354.14|357.86|354.22|357.86|354.22|357.78|354.14|0
1650928150000|2022-04-25 23:09:10|357.78|354.14|357.78|354.14|357.78|354.14|357.78|354.14|0
1650928160000|2022-04-25 23:09:20|357.72|354.08|357.72|354.08|357.72|354.08|357.72|354.08|0
1650928180000|2022-04-25 23:09:40|357.64|354|357.72|354.08|357.72|354.08|357.64|354|0
1650928190000|2022-04-25 23:09:50|357.64|354|357.72|354.08|357.72|354.08|357.64|354|0
1650928200000|2022-04-25 23:10:00|357.57|353.93|357.57|353.93|357.57|353.93|357.57|353.93|0
1650928240000|2022-04-25 23:10:40|357.72|354.08|357.72|354.08|357.72|354.08|357.72|354.08|0
1650928280000|2022-04-25 23:11:20|357.57|353.93|357.57|353.93|357.57|353.93|357.57|353.93|0
1650928340000|2022-04-25 23:12:20|357.71|354.07|357.64|354|357.71|354.07|357.64|354|0
1650928350000|2022-04-25 23:12:30|357.86|354.22|357.71|354.07|357.86|354.22|357.71|354.07|0
1650928360000|2022-04-25 23:12:40|357.78|354.14|357.78|354.14|357.78|354.14|357.78|354.14|0
1650928370000|2022-04-25 23:12:50|357.71|354.07|357.71|354.07|357.71|354.07|357.71|354.07|0
1650928380000|2022-04-25 23:13:00|357.78|354.14|357.86|354.22|357.86|354.22|357.78|354.14|0
1650928390000|2022-04-25 23:13:10|357.71|354.07|357.71|354.07|357.71|354.07|357.71|354.07|0
1650928400000|2022-04-25 23:13:20|357.86|354.22|357.86|354.22|357.86|354.22|357.86|354.22|0
1650928420000|2022-04-25 23:13:40|358.14|354.5|358.14|354.5|358.14|354.5|358.14|354.5|0
1650928430000|2022-04-25 23:13:50|358.07|354.43|358.14|354.5|358.14|354.5|358.07|354.43|0
1650928440000|2022-04-25 23:14:00|358.28|354.64|358.42|354.78|358.42|354.78|358.28|354.64|0
1650928450000|2022-04-25 23:14:10|358.28|354.64|358.14|354.5|358.28|354.64|358.14|354.5|0
1650928460000|2022-04-25 23:14:20|358.21|354.57|358.28|354.64|358.28|354.64|358.21|354.57|0
1650928490000|2022-04-25 23:14:50|358.21|354.57|358.28|354.64|358.28|354.64|358.21|354.57|0
1650928500000|2022-04-25 23:15:00|358.35|354.71|358.49|354.85|358.49|354.85|358.35|354.71|0
1650928510000|2022-04-25 23:15:10|358.57|354.93|358.57|354.93|358.57|354.93|358.57|354.93|0
1650928520000|2022-04-25 23:15:20|358.42|354.78|358.57|354.93|358.57|354.93|358.42|354.78|0
1650928530000|2022-04-25 23:15:30|358.49|354.85|358.42|354.78|358.49|354.85|358.42|354.78|0
1650928540000|2022-04-25 23:15:40|358.35|354.71|358.35|354.71|358.42|354.78|358.35|354.71|0
1650928550000|2022-04-25 23:15:50|358.28|354.64|358.42|354.78|358.42|354.78|358.28|354.64|0
1650928570000|2022-04-25 23:16:10|358.56|354.92|358.56|354.92|358.56|354.92|358.56|354.92|0
1650928580000|2022-04-25 23:16:20|358.42|354.78|358.42|354.78|358.42|354.78|358.42|354.78|0
1650928640000|2022-04-25 23:17:20|358.56|354.92|358.56|354.92|358.56|354.92|358.56|354.92|0
1650928660000|2022-04-25 23:17:40|358.71|355.07|358.71|355.07|358.71|355.07|358.56|354.92|0
1650928670000|2022-04-25 23:17:50|358.56|354.92|358.56|354.92|358.71|355.07|358.56|354.92|0
1650928710000|2022-04-25 23:18:30|358.63|354.99|358.56|354.92|358.63|354.99|358.56|354.92|0
1650928740000|2022-04-25 23:19:00|358.42|354.78|358.49|354.85|358.49|354.85|358.42|354.78|0
1650928750000|2022-04-25 23:19:10|358.42|354.78|358.42|354.78|358.42|354.78|358.42|354.78|0
1650928760000|2022-04-25 23:19:20|358.35|354.71|358.35|354.71|358.35|354.71|358.35|354.71|0
1650928770000|2022-04-25 23:19:30|358.28|354.64|358.28|354.64|358.28|354.64|358.28|354.64|0
1650928820000|2022-04-25 23:20:20|358.42|354.78|358.42|354.78|358.42|354.78|358.42|354.78|0
1650928830000|2022-04-25 23:20:30|358.35|354.71|358.28|354.64|358.42|354.78|358.28|354.64|0
1650928840000|2022-04-25 23:20:40|358.14|354.5|358.2|354.56|358.28|354.64|358.14|354.5|0
1650928850000|2022-04-25 23:20:50|358.28|354.64|358.28|354.64|358.28|354.64|358.28|354.64|0
1650928860000|2022-04-25 23:21:00|358.14|354.5|358.14|354.5|358.14|354.5|358.14|354.5|0
1650928890000|2022-04-25 23:21:30|358.2|354.56|358.14|354.5|358.2|354.56|358.14|354.5|0
1650928910000|2022-04-25 23:21:50|357.99|354.35|357.99|354.35|357.99|354.35|357.99|354.35|0
1650928920000|2022-04-25 23:22:00|357.92|354.28|357.99|354.35|357.99|354.35|357.92|354.28|0
1650928940000|2022-04-25 23:22:20|357.92|354.28|357.92|354.28|357.92|354.28|357.92|354.28|0
1650928950000|2022-04-25 23:22:30|357.99|354.35|357.99|354.35|357.99|354.35|357.99|354.35|0
1650929000000|2022-04-25 23:23:20|358.14|354.5|358.28|354.64|358.28|354.64|358.14|354.5|0
1650929020000|2022-04-25 23:23:40|358.14|354.5|358.14|354.5|358.14|354.5|358.14|354.5|0
1650929030000|2022-04-25 23:23:50|358.13|354.49|358.13|354.49|358.13|354.49|358.13|354.49|0
1650929050000|2022-04-25 23:24:10|358.28|354.64|358.28|354.64|358.28|354.64|358.28|354.64|0
1650929100000|2022-04-25 23:25:00|358.13|354.49|358.28|354.64|358.28|354.64|358.13|354.49|0
1650929110000|2022-04-25 23:25:10|358.42|354.78|358.34|354.7|358.56|354.92|358.34|354.7|0
1650929130000|2022-04-25 23:25:30|358.42|354.78|358.13|354.49|358.42|354.78|358.13|354.49|0
1650929140000|2022-04-25 23:25:40|358.06|354.42|358.06|354.42|358.06|354.42|358.06|354.42|0
1650929150000|2022-04-25 23:25:50|357.99|354.35|357.99|354.35|357.99|354.35|357.99|354.35|0
1650929160000|2022-04-25 23:26:00|357.85|354.21|357.85|354.21|357.85|354.21|357.85|354.21|0
1650929170000|2022-04-25 23:26:10|357.99|354.35|357.85|354.21|357.99|354.35|357.85|354.21|0
1650929230000|2022-04-25 23:27:10|357.99|354.35|358.06|354.42|358.06|354.42|357.99|354.35|0
1650929240000|2022-04-25 23:27:20|357.99|354.35|357.85|354.21|357.99|354.35|357.85|354.21|0
1650929270000|2022-04-25 23:27:50|357.99|354.35|357.99|354.35|357.99|354.35|357.99|354.35|0
1650929280000|2022-04-25 23:28:00|358.06|354.42|358.13|354.49|358.13|354.49|358.06|354.42|0
1650929290000|2022-04-25 23:28:10|358.06|354.42|358.06|354.42|358.06|354.42|358.06|354.42|0
1650929300000|2022-04-25 23:28:20|357.99|354.35|357.99|354.35|358.06|354.42|357.99|354.35|0
1650929340000|2022-04-25 23:29:00|357.92|354.28|357.92|354.28|357.92|354.28|357.92|354.28|0
1650929350000|2022-04-25 23:29:10|357.85|354.21|357.85|354.21|357.85|354.21|357.85|354.21|0
1650929360000|2022-04-25 23:29:20|357.92|354.28|357.92|354.28|357.92|354.28|357.85|354.21|0
1650929370000|2022-04-25 23:29:30|357.85|354.21|357.92|354.28|357.92|354.28|357.85|354.21|0
1650929380000|2022-04-25 23:29:40|357.99|354.35|357.99|354.35|357.99|354.35|357.99|354.35|0
1650929390000|2022-04-25 23:29:50|357.92|354.28|357.92|354.28|357.92|354.28|357.92|354.28|0
1650929400000|2022-04-25 23:30:00|357.85|354.21|357.85|354.21|357.99|354.35|357.85|354.21|0
1650929410000|2022-04-25 23:30:10|357.71|354.07|357.71|354.07|357.71|354.07|357.71|354.07|0
1650929430000|2022-04-25 23:30:30|357.77|354.13|357.85|354.21|357.85|354.21|357.77|354.13|0
1650929440000|2022-04-25 23:30:40|357.99|354.35|357.85|354.21|357.99|354.35|357.85|354.21|0
1650929460000|2022-04-25 23:31:00|357.71|354.07|357.85|354.21|357.85|354.21|357.71|354.07|0
1650929480000|2022-04-25 23:31:20|357.99|354.35|357.56|353.92|357.99|354.35|357.56|353.92|0
1650929490000|2022-04-25 23:31:30|357.42|353.78|357.28|353.64|357.42|353.78|357.28|353.64|0
1650929520000|2022-04-25 23:32:00|357.42|353.78|357.56|353.92|357.56|353.92|357.42|353.78|0
1650929530000|2022-04-25 23:32:10|357.42|353.78|357.42|353.78|357.42|353.78|357.42|353.78|0
1650929560000|2022-04-25 23:32:40|357.28|353.64|357.28|353.64|357.28|353.64|357.28|353.64|0
1650929620000|2022-04-25 23:33:40|357.42|353.78|357.42|353.78|357.42|353.78|357.42|353.78|0
1650929630000|2022-04-25 23:33:50|357.28|353.64|357.28|353.64|357.28|353.64|357.28|353.64|0
1650929640000|2022-04-25 23:34:00|357.14|353.5|357.14|353.5|357.14|353.5|357.14|353.5|0
1650929650000|2022-04-25 23:34:10|357.28|353.64|357.28|353.64|357.28|353.64|357.28|353.64|0
1650929680000|2022-04-25 23:34:40|357.2|353.56|357.2|353.56|357.2|353.56|357.2|353.56|0
1650929690000|2022-04-25 23:34:50|357.28|353.64|357.28|353.64|357.28|353.64|357.28|353.64|0
1650929700000|2022-04-25 23:35:00|357.2|353.56|357.28|353.64|357.28|353.64|357.2|353.56|0
1650929730000|2022-04-25 23:35:30|357.14|353.5|357.14|353.5|357.14|353.5|357.14|353.5|0
1650929820000|2022-04-25 23:37:00|357.28|353.64|357.14|353.5|357.28|353.64|357.14|353.5|0
1650929840000|2022-04-25 23:37:20|357.28|353.64|357.28|353.64|357.28|353.64|357.28|353.64|0
1650929890000|2022-04-25 23:38:10|357.14|353.5|357.13|353.49|357.14|353.5|357.13|353.49|0
1650929920000|2022-04-25 23:38:40|357.2|353.56|357.28|353.64|357.28|353.64|357.2|353.56|0
1650929940000|2022-04-25 23:39:00|357.13|353.49|357.13|353.49|357.13|353.49|357.13|353.49|0
1650930070000|2022-04-25 23:41:10|357.06|353.42|357.13|353.49|357.13|353.49|357.06|353.42|0
1650930120000|2022-04-25 23:42:00|357.28|353.64|357.27|353.63|357.28|353.64|357.27|353.63|0
1650930130000|2022-04-25 23:42:10|357.13|353.49|357.13|353.49|357.2|353.56|357.13|353.49|0
1650930170000|2022-04-25 23:42:50|357.06|353.42|356.99|353.35|357.06|353.42|356.99|353.35|0
1650930210000|2022-04-25 23:43:30|357.06|353.42|357.06|353.42|357.06|353.42|357.06|353.42|0
1650930220000|2022-04-25 23:43:40|357.13|353.49|357.13|353.49|357.13|353.49|357.13|353.49|0
1650930230000|2022-04-25 23:43:50|356.99|353.35|356.99|353.35|356.99|353.35|356.99|353.35|0
1650930240000|2022-04-25 23:44:00|357.06|353.42|357.13|353.49|357.13|353.49|357.06|353.42|0
1650930260000|2022-04-25 23:44:20|357.2|353.56|357.2|353.56|357.2|353.56|357.2|353.56|0
1650930270000|2022-04-25 23:44:30|357.13|353.49|357.13|353.49|357.13|353.49|357.13|353.49|0
1650930300000|2022-04-25 23:45:00|356.99|353.35|356.85|353.21|356.99|353.35|356.85|353.21|0
1650930310000|2022-04-25 23:45:10|356.99|353.35|356.85|353.21|356.99|353.35|356.85|353.21|0
1650930320000|2022-04-25 23:45:20|356.71|353.07|356.71|353.07|356.71|353.07|356.71|353.07|0
1650930340000|2022-04-25 23:45:40|356.63|352.99|356.63|352.99|356.63|352.99|356.63|352.99|0
1650930350000|2022-04-25 23:45:50|356.71|353.07|356.71|353.07|356.71|353.07|356.56|352.92|0
1650930360000|2022-04-25 23:46:00|356.56|352.92|356.56|352.92|356.71|353.07|356.56|352.92|0
1650930370000|2022-04-25 23:46:10|356.71|353.07|356.71|353.07|356.71|353.07|356.71|353.07|0
1650930410000|2022-04-25 23:46:50|356.77|353.13|356.71|353.07|356.77|353.13|356.71|353.07|0
1650930430000|2022-04-25 23:47:10|356.77|353.13|356.71|353.07|356.77|353.13|356.71|353.07|0
1650930470000|2022-04-25 23:47:50|356.77|353.13|356.77|353.13|356.77|353.13|356.77|353.13|0
1650930480000|2022-04-25 23:48:00|356.85|353.21|356.85|353.21|356.85|353.21|356.85|353.21|0
1650930500000|2022-04-25 23:48:20|356.77|353.13|356.77|353.13|356.77|353.13|356.77|353.13|0
1650930510000|2022-04-25 23:48:30|356.85|353.21|356.56|352.92|356.85|353.21|356.56|352.92|0
1650930520000|2022-04-25 23:48:40|356.7|353.06|356.56|352.92|356.7|353.06|356.56|352.92|0
1650930540000|2022-04-25 23:49:00|356.49|352.85|356.49|352.85|356.49|352.85|356.42|352.78|0
1650930550000|2022-04-25 23:49:10|356.42|352.78|356.56|352.92|356.56|352.92|356.42|352.78|0
1650930560000|2022-04-25 23:49:20|356.7|353.06|356.77|353.13|356.77|353.13|356.7|353.06|0
1650930570000|2022-04-25 23:49:30|356.7|353.06|356.7|353.06|356.77|353.13|356.7|353.06|0
1650930580000|2022-04-25 23:49:40|356.85|353.21|356.99|353.35|356.99|353.35|356.85|353.21|0
1650930590000|2022-04-25 23:49:50|357.13|353.49|357.13|353.49|357.13|353.49|357.06|353.42|0
1650930600000|2022-04-25 23:50:00|356.99|353.35|357.06|353.42|357.13|353.49|356.99|353.35|0
1650930610000|2022-04-25 23:50:10|357.13|353.49|357.13|353.49|357.13|353.49|357.06|353.42|0
1650930620000|2022-04-25 23:50:20|357.27|353.63|357.13|353.49|357.27|353.63|357.13|353.49|0
1650930630000|2022-04-25 23:50:30|356.99|353.35|356.99|353.35|356.99|353.35|356.99|353.35|0
1650930640000|2022-04-25 23:50:40|357.13|353.49|356.85|353.21|357.13|353.49|356.85|353.21|0
1650930660000|2022-04-25 23:51:00|356.7|353.06|356.7|353.06|356.7|353.06|356.7|353.06|0
1650930670000|2022-04-25 23:51:10|356.56|352.92|356.35|352.71|356.56|352.92|356.35|352.71|0
1650930680000|2022-04-25 23:51:20|356.28|352.64|356.42|352.78|356.42|352.78|356.28|352.64|0
1650930690000|2022-04-25 23:51:30|356.28|352.64|356.28|352.64|356.28|352.64|356.28|352.64|0
1650930700000|2022-04-25 23:51:40|356.42|352.78|356.42|352.78|356.42|352.78|356.28|352.64|0
1650930710000|2022-04-25 23:51:50|356.49|352.85|356.42|352.78|356.49|352.85|356.42|352.78|0
1650930720000|2022-04-25 23:52:00|356.49|352.85|356.42|352.78|356.49|352.85|356.42|352.78|0
1650930730000|2022-04-25 23:52:10|356.49|352.85|356.56|352.92|356.56|352.92|356.42|352.78|0
1650930740000|2022-04-25 23:52:20|356.49|352.85|356.42|352.78|356.49|352.85|356.42|352.78|0
1650930750000|2022-04-25 23:52:30|356.35|352.71|356.35|352.71|356.35|352.71|356.35|352.71|0
1650930760000|2022-04-25 23:52:40|356.42|352.78|356.56|352.92|356.56|352.92|356.42|352.78|0
1650930770000|2022-04-25 23:52:50|356.49|352.85|356.42|352.78|356.49|352.85|356.42|352.78|0
1650930780000|2022-04-25 23:53:00|356.49|352.85|356.49|352.85|356.49|352.85|356.42|352.78|0
1650930790000|2022-04-25 23:53:10|356.56|352.92|356.42|352.78|356.56|352.92|356.42|352.78|0
1650930800000|2022-04-25 23:53:20|356.49|352.85|356.56|352.92|356.56|352.92|356.49|352.85|0
1650930830000|2022-04-25 23:53:50|356.7|353.06|356.77|353.13|356.77|353.13|356.7|353.06|0
1650930840000|2022-04-25 23:54:00|356.7|353.06|356.7|353.06|356.7|353.06|356.63|352.99|0
1650930850000|2022-04-25 23:54:10|356.56|352.92|356.42|352.78|356.56|352.92|356.42|352.78|0
1650930860000|2022-04-25 23:54:20|356.56|352.92|356.56|352.92|356.56|352.92|356.56|352.92|0
1650930870000|2022-04-25 23:54:30|356.49|352.85|356.49|352.85|356.49|352.85|356.49|352.85|0
1650930880000|2022-04-25 23:54:40|356.56|352.92|356.42|352.78|356.56|352.92|356.42|352.78|0
1650930890000|2022-04-25 23:54:50|356.34|352.7|356.42|352.78|356.42|352.78|356.34|352.7|0
1650930900000|2022-04-25 23:55:00|356.28|352.64|356.28|352.64|356.28|352.64|356.28|352.64|0
1650930910000|2022-04-25 23:55:10|356.42|352.78|356.14|352.5|356.42|352.78|356.14|352.5|0
1650930920000|2022-04-25 23:55:20|355.99|352.35|356.28|352.64|356.28|352.64|355.99|352.35|0
1650930930000|2022-04-25 23:55:30|356.14|352.5|356.14|352.5|356.14|352.5|356.14|352.5|0
1650930940000|2022-04-25 23:55:40|356.13|352.49|356.28|352.64|356.28|352.64|356.13|352.49|0
1650930960000|2022-04-25 23:56:00|356.2|352.56|356.13|352.49|356.2|352.56|356.13|352.49|0
1650930990000|2022-04-25 23:56:30|356.06|352.42|355.99|352.35|356.06|352.42|355.99|352.35|0
1650931000000|2022-04-25 23:56:40|356.13|352.49|356.13|352.49|356.13|352.49|356.13|352.49|0
1650931010000|2022-04-25 23:56:50|356.28|352.64|356.28|352.64|356.42|352.78|356.28|352.64|0
1650931020000|2022-04-25 23:57:00|356.42|352.78|356.28|352.64|356.42|352.78|356.28|352.64|0
1650931050000|2022-04-25 23:57:30|356.13|352.49|356.28|352.64|356.28|352.64|356.13|352.49|0
1650931060000|2022-04-25 23:57:40|356.13|352.49|356.13|352.49|356.13|352.49|356.13|352.49|0
1650931070000|2022-04-25 23:57:50|356.28|352.64|356.42|352.78|356.42|352.78|356.28|352.64|0
1650931080000|2022-04-25 23:58:00|356.28|352.64|356.42|352.78|356.42|352.78|356.28|352.64|0
1650931090000|2022-04-25 23:58:10|356.56|352.92|356.56|352.92|356.56|352.92|356.56|352.92|0
1650931100000|2022-04-25 23:58:20|356.7|353.06|356.7|353.06|356.7|353.06|356.7|353.06|0
1650931110000|2022-04-25 23:58:30|356.84|353.2|356.7|353.06|356.84|353.2|356.7|353.06|0
1650931120000|2022-04-25 23:58:40|356.84|353.2|356.84|353.2|356.84|353.2|356.84|353.2|0
1650931130000|2022-04-25 23:58:50|356.77|353.13|356.84|353.2|356.84|353.2|356.7|353.06|0
1650931140000|2022-04-25 23:59:00|356.7|353.06|356.7|353.06|356.7|353.06|356.7|353.06|0
1650931170000|2022-04-25 23:59:30|356.84|353.2|356.7|353.06|356.84|353.2|356.7|353.06|0
1650931180000|2022-04-25 23:59:40|356.56|352.92|356.42|352.78|356.56|352.92|356.42|352.78|0
1650931190000|2022-04-25 23:59:50|356.56|352.92|356.56|352.92|356.56|352.92|356.56|352.92|0
1650931200000|2022-04-26 00:00:00|356.42|352.78|356.13|352.49|356.42|352.78|356.13|352.49|0
1650931210000|2022-04-26 00:00:10|356.27|352.63|356.27|352.63|356.27|352.63|356.13|352.49|0
1650931220000|2022-04-26 00:00:20|356.42|352.78|356.42|352.78|356.42|352.78|356.42|352.78|0
1650931230000|2022-04-26 00:00:30|356.56|352.92|356.56|352.92|356.56|352.92|356.56|352.92|0
1650931240000|2022-04-26 00:00:40|356.48|352.84|356.34|352.7|356.48|352.84|356.34|352.7|0
1650931250000|2022-04-26 00:00:50|356.27|352.63|356.13|352.49|356.27|352.63|356.13|352.49|0
1650931260000|2022-04-26 00:01:00|356.27|352.63|356.13|352.49|356.27|352.63|356.13|352.49|0
1650931270000|2022-04-26 00:01:10|356.27|352.63|356.27|352.63|356.27|352.63|356.27|352.63|0
1650931280000|2022-04-26 00:01:20|356.13|352.49|356.42|352.78|356.42|352.78|356.13|352.49|0
1650931290000|2022-04-26 00:01:30|356.27|352.63|356.7|353.06|356.7|353.06|356.27|352.63|0
1650931300000|2022-04-26 00:01:40|356.77|353.13|356.84|353.2|356.84|353.2|356.77|353.13|0
1650931310000|2022-04-26 00:01:50|356.7|353.06|356.56|352.92|356.7|353.06|356.56|352.92|0
1650931320000|2022-04-26 00:02:00|356.42|352.78|356.27|352.63|356.42|352.78|356.13|352.49|0
1650931330000|2022-04-26 00:02:10|356.34|352.7|356.27|352.63|356.34|352.7|356.27|352.63|0
1650931340000|2022-04-26 00:02:20|356.42|352.78|356.13|352.49|356.42|352.78|356.13|352.49|0
1650931350000|2022-04-26 00:02:30|355.99|352.35|356.13|352.49|356.13|352.49|355.99|352.35|0
1650931360000|2022-04-26 00:02:40|355.99|352.35|355.99|352.35|355.99|352.35|355.99|352.35|0
1650931370000|2022-04-26 00:02:50|355.71|352.07|355.71|352.07|355.71|352.07|355.71|352.07|0
1650931380000|2022-04-26 00:03:00|355.57|351.93|355.99|352.35|355.99|352.35|355.57|351.93|0
1650931390000|2022-04-26 00:03:10|355.85|352.21|355.77|352.13|355.85|352.21|355.77|352.13|0
1650931400000|2022-04-26 00:03:20|355.85|352.21|355.85|352.21|355.85|352.21|355.85|352.21|0
1650931410000|2022-04-26 00:03:30|355.71|352.07|355.57|351.93|355.71|352.07|355.57|351.93|0
1650931420000|2022-04-26 00:03:40|355.71|352.07|355.71|352.07|355.71|352.07|355.71|352.07|0
1650931430000|2022-04-26 00:03:50|355.57|351.93|355.57|351.93|355.57|351.93|355.57|351.93|0
1650931440000|2022-04-26 00:04:00|355.71|352.07|355.99|352.35|355.99|352.35|355.71|352.07|0
1650931450000|2022-04-26 00:04:10|355.92|352.28|355.99|352.35|355.99|352.35|355.92|352.28|0
1650931460000|2022-04-26 00:04:20|355.85|352.21|355.92|352.28|355.92|352.28|355.77|352.13|0
1650931470000|2022-04-26 00:04:30|355.99|352.35|355.71|352.07|355.99|352.35|355.71|352.07|0
1650931480000|2022-04-26 00:04:40|355.63|351.99|355.71|352.07|355.71|352.07|355.63|351.99|0
1650931490000|2022-04-26 00:04:50|355.85|352.21|355.71|352.07|355.85|352.21|355.71|352.07|0
1650931500000|2022-04-26 00:05:00|355.85|352.21|355.92|352.28|355.99|352.35|355.85|352.21|0
1650931510000|2022-04-26 00:05:10|355.85|352.21|355.85|352.21|355.85|352.21|355.77|352.13|0
1650931530000|2022-04-26 00:05:30|355.99|352.35|356.13|352.49|356.13|352.49|355.99|352.35|0
1650931540000|2022-04-26 00:05:40|355.99|352.35|355.99|352.35|356.13|352.49|355.99|352.35|0
1650931550000|2022-04-26 00:05:50|356.13|352.49|356.13|352.49|356.13|352.49|356.13|352.49|0
1650931560000|2022-04-26 00:06:00|356.27|352.63|356.27|352.63|356.27|352.63|356.27|352.63|0
1650931570000|2022-04-26 00:06:10|356.34|352.7|356.27|352.63|356.34|352.7|356.27|352.63|0
1650931580000|2022-04-26 00:06:20|356.41|352.77|356.55|352.91|356.55|352.91|356.41|352.77|0
1650931590000|2022-04-26 00:06:30|356.62|352.98|356.84|353.2|356.84|353.2|356.62|352.98|0
1650931600000|2022-04-26 00:06:40|356.7|353.06|356.84|353.2|356.84|353.2|356.7|353.06|0
1650931610000|2022-04-26 00:06:50|356.7|353.06|356.7|353.06|356.7|353.06|356.7|353.06|0
1650931620000|2022-04-26 00:07:00|356.62|352.98|356.62|352.98|356.7|353.06|356.62|352.98|0
1650931630000|2022-04-26 00:07:10|356.55|352.91|356.76|353.12|356.76|353.12|356.55|352.91|0
1650931640000|2022-04-26 00:07:20|356.84|353.2|356.7|353.06|356.84|353.2|356.7|353.06|0
1650931670000|2022-04-26 00:07:50|356.76|353.12|356.41|352.77|356.76|353.12|356.41|352.77|0
1650931680000|2022-04-26 00:08:00|356.55|352.91|356.7|353.06|356.7|353.06|356.41|352.77|0
1650931690000|2022-04-26 00:08:10|356.62|352.98|356.7|353.06|356.7|353.06|356.62|352.98|0
1650931700000|2022-04-26 00:08:20|356.84|353.2|356.76|353.12|356.84|353.2|356.76|353.12|0
1650931710000|2022-04-26 00:08:30|356.7|353.06|356.62|352.98|356.7|353.06|356.62|352.98|0
1650931720000|2022-04-26 00:08:40|356.55|352.91|356.41|352.77|356.55|352.91|356.41|352.77|0
1650931730000|2022-04-26 00:08:50|356.27|352.63|356.13|352.49|356.27|352.63|356.13|352.49|0
1650931740000|2022-04-26 00:09:00|355.99|352.35|355.99|352.35|355.99|352.35|355.99|352.35|0
1650931750000|2022-04-26 00:09:10|355.85|352.21|355.91|352.27|355.99|352.35|355.85|352.21|0
1650931760000|2022-04-26 00:09:20|355.85|352.21|355.85|352.21|355.85|352.21|355.7|352.06|0
1650931770000|2022-04-26 00:09:30|355.7|352.06|355.7|352.06|355.85|352.21|355.7|352.06|0
1650931780000|2022-04-26 00:09:40|355.56|351.92|355.42|351.78|355.7|352.06|355.42|351.78|0
1650931790000|2022-04-26 00:09:50|355.49|351.85|355.63|351.99|355.63|351.99|355.49|351.85|0
1650931800000|2022-04-26 00:10:00|355.56|351.92|355.42|351.78|355.56|351.92|355.42|351.78|0
1650931810000|2022-04-26 00:10:10|355.56|351.92|355.7|352.06|355.7|352.06|355.56|351.92|0
1650931820000|2022-04-26 00:10:20|355.77|352.13|355.84|352.2|355.84|352.2|355.77|352.13|0
1650931830000|2022-04-26 00:10:30|355.99|352.35|356.27|352.63|356.27|352.63|355.99|352.35|0
1650931840000|2022-04-26 00:10:40|356.13|352.49|356.13|352.49|356.13|352.49|356.13|352.49|0
1650931850000|2022-04-26 00:10:50|356.27|352.63|356.27|352.63|356.41|352.77|356.27|352.63|0
1650931860000|2022-04-26 00:11:00|356.13|352.49|356.13|352.49|356.13|352.49|356.13|352.49|0
1650931870000|2022-04-26 00:11:10|356.05|352.41|356.05|352.41|356.13|352.49|356.05|352.41|0
1650931880000|2022-04-26 00:11:20|355.99|352.35|355.84|352.2|355.99|352.35|355.84|352.2|0
1650931890000|2022-04-26 00:11:30|355.7|352.06|355.84|352.2|355.84|352.2|355.7|352.06|0
1650931900000|2022-04-26 00:11:40|355.7|352.06|355.7|352.06|355.84|352.2|355.7|352.06|0
1650931910000|2022-04-26 00:11:50|355.56|351.92|355.56|351.92|355.56|351.92|355.56|351.92|0
1650931920000|2022-04-26 00:12:00|355.63|351.99|355.56|351.92|355.7|352.06|355.56|351.92|0
1650931930000|2022-04-26 00:12:10|355.7|352.06|355.7|352.06|355.7|352.06|355.7|352.06|0
1650931940000|2022-04-26 00:12:20|355.56|351.92|355.56|351.92|355.56|351.92|355.42|351.78|0
1650931950000|2022-04-26 00:12:30|355.42|351.78|355.42|351.78|355.42|351.78|355.42|351.78|0
1650931960000|2022-04-26 00:12:40|355.28|351.64|355.28|351.64|355.42|351.78|355.28|351.64|0
1650931970000|2022-04-26 00:12:50|355.42|351.78|355.42|351.78|355.42|351.78|355.42|351.78|0
1650931980000|2022-04-26 00:13:00|355.35|351.71|355.42|351.78|355.42|351.78|355.28|351.64|0
1650931990000|2022-04-26 00:13:10|355.14|351.5|355.06|351.42|355.14|351.5|355.06|351.42|0
1650932000000|2022-04-26 00:13:20|355.14|351.5|355.28|351.64|355.28|351.64|355.14|351.5|0
1650932020000|2022-04-26 00:13:40|355.2|351.56|355.28|351.64|355.28|351.64|355.2|351.56|0
1650932030000|2022-04-26 00:13:50|355.2|351.56|355.42|351.78|355.42|351.78|355.2|351.56|0
1650932040000|2022-04-26 00:14:00|355.35|351.71|355.28|351.64|355.35|351.71|355.28|351.64|0
1650932050000|2022-04-26 00:14:10|355.42|351.78|355.56|351.92|355.56|351.92|355.42|351.78|0
1650932060000|2022-04-26 00:14:20|355.42|351.78|355.42|351.78|355.42|351.78|355.42|351.78|0
1650932070000|2022-04-26 00:14:30|355.56|351.92|355.42|351.78|355.56|351.92|355.42|351.78|0
1650932090000|2022-04-26 00:14:50|355.34|351.7|355.34|351.7|355.34|351.7|355.34|351.7|0
1650932100000|2022-04-26 00:15:00|355.28|351.64|355.28|351.64|355.28|351.64|355.2|351.56|0
1650932110000|2022-04-26 00:15:10|355.2|351.56|355.14|351.5|355.2|351.56|355.14|351.5|0
1650932120000|2022-04-26 00:15:20|355.42|351.78|355.42|351.78|355.42|351.78|355.42|351.78|0
1650932130000|2022-04-26 00:15:30|355.56|351.92|355.49|351.85|355.56|351.92|355.49|351.85|0
1650932140000|2022-04-26 00:15:40|355.42|351.78|355.42|351.78|355.42|351.78|355.34|351.7|0
1650932160000|2022-04-26 00:16:00|355.49|351.85|355.42|351.78|355.56|351.92|355.42|351.78|0
1650932170000|2022-04-26 00:16:10|355.28|351.64|355.28|351.64|355.28|351.64|355.28|351.64|0
1650932180000|2022-04-26 00:16:20|355.13|351.49|355.2|351.56|355.34|351.7|354.99|351.35|0
1650932190000|2022-04-26 00:16:30|355.06|351.42|354.99|351.35|355.13|351.49|354.99|351.35|0
1650932200000|2022-04-26 00:16:40|355.13|351.49|355.28|351.64|355.28|351.64|355.13|351.49|0
1650932210000|2022-04-26 00:16:50|355.13|351.49|355.2|351.56|355.2|351.56|355.13|351.49|0
1650932220000|2022-04-26 00:17:00|355.28|351.64|355.56|351.92|355.56|351.92|355.28|351.64|0
1650932230000|2022-04-26 00:17:10|355.7|352.06|356.12|352.48|356.12|352.48|355.7|352.06|0
1650932240000|2022-04-26 00:17:20|355.98|352.34|355.98|352.34|355.98|352.34|355.98|352.34|0
1650932250000|2022-04-26 00:17:30|355.84|352.2|355.7|352.06|355.84|352.2|355.7|352.06|0
1650932260000|2022-04-26 00:17:40|355.56|351.92|355.56|351.92|355.56|351.92|355.56|351.92|0
1650932270000|2022-04-26 00:17:50|355.7|352.06|355.7|352.06|355.7|352.06|355.7|352.06|0
1650932280000|2022-04-26 00:18:00|355.56|351.92|355.84|352.2|355.84|352.2|355.56|351.92|0
1650932290000|2022-04-26 00:18:10|355.91|352.27|355.98|352.34|355.98|352.34|355.91|352.27|0
1650932310000|2022-04-26 00:18:30|356.12|352.48|355.84|352.2|356.12|352.48|355.84|352.2|0
1650932320000|2022-04-26 00:18:40|355.7|352.06|355.77|352.13|355.84|352.2|355.7|352.06|0
1650932330000|2022-04-26 00:18:50|355.7|352.06|355.84|352.2|355.84|352.2|355.7|352.06|0
1650932340000|2022-04-26 00:19:00|355.7|352.06|355.7|352.06|355.7|352.06|355.7|352.06|0
1650932350000|2022-04-26 00:19:10|355.84|352.2|355.84|352.2|355.84|352.2|355.84|352.2|0
1650932360000|2022-04-26 00:19:20|355.77|352.13|355.84|352.2|355.84|352.2|355.77|352.13|0
1650932370000|2022-04-26 00:19:30|355.77|352.13|355.77|352.13|355.77|352.13|355.77|352.13|0
1650932380000|2022-04-26 00:19:40|355.84|352.2|355.7|352.06|355.84|352.2|355.7|352.06|0
1650932390000|2022-04-26 00:19:50|355.56|351.92|355.56|351.92|355.63|351.99|355.56|351.92|0
1650932400000|2022-04-26 00:20:00|355.42|351.78|355.63|351.99|355.63|351.99|355.42|351.78|0
1650932410000|2022-04-26 00:20:10|355.56|351.92|355.56|351.92|355.56|351.92|355.42|351.78|0
1650932420000|2022-04-26 00:20:20|355.63|351.99|355.42|351.78|355.63|351.99|355.42|351.78|0
1650932450000|2022-04-26 00:20:50|355.56|351.92|355.7|352.06|355.7|352.06|355.48|351.84|0
1650932460000|2022-04-26 00:21:00|355.77|352.13|355.84|352.2|355.84|352.2|355.77|352.13|0
1650932470000|2022-04-26 00:21:10|355.77|352.13|355.84|352.2|355.84|352.2|355.77|352.13|0
1650932480000|2022-04-26 00:21:20|355.91|352.27|355.98|352.34|355.98|352.34|355.91|352.27|0
1650932490000|2022-04-26 00:21:30|356.12|352.48|356.12|352.48|356.12|352.48|356.12|352.48|0
1650932500000|2022-04-26 00:21:40|356.26|352.62|356.19|352.55|356.26|352.62|356.19|352.55|0
1650932510000|2022-04-26 00:21:50|356.26|352.62|356.41|352.77|356.41|352.77|356.26|352.62|0
1650932520000|2022-04-26 00:22:00|356.33|352.69|356.26|352.62|356.41|352.77|356.26|352.62|0
1650932530000|2022-04-26 00:22:10|356.41|352.77|356.26|352.62|356.41|352.77|356.26|352.62|0
1650932540000|2022-04-26 00:22:20|356.41|352.77|356.41|352.77|356.41|352.77|356.26|352.62|0
1650932570000|2022-04-26 00:22:50|356.33|352.69|356.41|352.77|356.41|352.77|356.33|352.69|0
1650932580000|2022-04-26 00:23:00|356.33|352.69|356.41|352.77|356.41|352.77|356.33|352.69|0
1650932590000|2022-04-26 00:23:10|356.33|352.69|356.26|352.62|356.33|352.69|356.12|352.48|0
1650932600000|2022-04-26 00:23:20|356.12|352.48|355.98|352.34|356.12|352.48|355.84|352.2|0
1650932610000|2022-04-26 00:23:30|356.12|352.48|356.12|352.48|356.12|352.48|355.98|352.34|0
1650932620000|2022-04-26 00:23:40|356.26|352.62|356.4|352.76|356.4|352.76|356.26|352.62|0
1650932650000|2022-04-26 00:24:10|356.26|352.62|356.33|352.69|356.4|352.76|356.26|352.62|0
1650932660000|2022-04-26 00:24:20|355.98|352.34|355.84|352.2|355.98|352.34|355.84|352.2|0
1650932670000|2022-04-26 00:24:30|355.98|352.34|355.7|352.06|355.98|352.34|355.7|352.06|0
1650932690000|2022-04-26 00:24:50|355.76|352.12|355.84|352.2|355.84|352.2|355.76|352.12|0
1650932700000|2022-04-26 00:25:00|355.76|352.12|355.98|352.34|355.98|352.34|355.76|352.12|0
1650932710000|2022-04-26 00:25:10|356.12|352.48|356.12|352.48|356.12|352.48|356.12|352.48|0
1650932730000|2022-04-26 00:25:30|355.98|352.34|355.98|352.34|355.98|352.34|355.98|352.34|0
1650932740000|2022-04-26 00:25:40|356.12|352.48|356.05|352.41|356.12|352.48|356.05|352.41|0
1650932750000|2022-04-26 00:25:50|356.12|352.48|355.98|352.34|356.12|352.48|355.98|352.34|0
1650932760000|2022-04-26 00:26:00|355.84|352.2|355.84|352.2|355.84|352.2|355.84|352.2|0
1650932770000|2022-04-26 00:26:10|355.98|352.34|355.98|352.34|355.98|352.34|355.98|352.34|0
1650932780000|2022-04-26 00:26:20|355.84|352.2|355.84|352.2|355.84|352.2|355.84|352.2|0
1650932790000|2022-04-26 00:26:30|355.98|352.34|355.98|352.34|355.98|352.34|355.98|352.34|0
1650932800000|2022-04-26 00:26:40|355.91|352.27|355.84|352.2|355.91|352.27|355.84|352.2|0
1650932810000|2022-04-26 00:26:50|355.9|352.26|355.84|352.2|355.9|352.26|355.84|352.2|0
1650932820000|2022-04-26 00:27:00|355.98|352.34|356.12|352.48|356.12|352.48|355.9|352.26|0
1650932830000|2022-04-26 00:27:10|355.98|352.34|356.12|352.48|356.12|352.48|355.98|352.34|0
1650932840000|2022-04-26 00:27:20|355.98|352.34|355.98|352.34|355.98|352.34|355.98|352.34|0
1650932850000|2022-04-26 00:27:30|356.12|352.48|356.12|352.48|356.12|352.48|356.12|352.48|0
1650932860000|2022-04-26 00:27:40|355.98|352.34|355.98|352.34|356.12|352.48|355.98|352.34|0
1650932870000|2022-04-26 00:27:50|356.05|352.41|356.12|352.48|356.12|352.48|356.05|352.41|0
1650932880000|2022-04-26 00:28:00|356.05|352.41|355.98|352.34|356.05|352.41|355.98|352.34|0
1650932890000|2022-04-26 00:28:10|356.05|352.41|356.12|352.48|356.12|352.48|356.05|352.41|0
1650932930000|2022-04-26 00:28:50|356.83|353.19|356.69|353.05|356.83|353.19|356.69|353.05|0
1650932940000|2022-04-26 00:29:00|356.54|352.9|356.54|352.9|356.69|353.05|356.54|352.9|0
1650932950000|2022-04-26 00:29:10|356.69|353.05|356.69|353.05|356.69|353.05|356.69|353.05|0
1650932960000|2022-04-26 00:29:20|356.54|352.9|356.4|352.76|356.54|352.9|356.4|352.76|0
1650932970000|2022-04-26 00:29:30|356.54|352.9|356.54|352.9|356.54|352.9|356.54|352.9|0
1650932980000|2022-04-26 00:29:40|356.69|353.05|356.47|352.83|356.69|353.05|356.47|352.83|0
1650932990000|2022-04-26 00:29:50|356.54|352.9|356.4|352.76|356.54|352.9|356.4|352.76|0
1650933000000|2022-04-26 00:30:00|356.54|352.9|356.26|352.62|356.54|352.9|356.26|352.62|0
1650933010000|2022-04-26 00:30:10|356.12|352.48|356.12|352.48|356.12|352.48|356.12|352.48|0
1650933020000|2022-04-26 00:30:20|356.19|352.55|356.12|352.48|356.19|352.55|356.12|352.48|0
1650933030000|2022-04-26 00:30:30|355.98|352.34|355.98|352.34|356.12|352.48|355.98|352.34|0
1650933040000|2022-04-26 00:30:40|355.84|352.2|355.69|352.05|355.84|352.2|355.69|352.05|0
1650933050000|2022-04-26 00:30:50|355.55|351.91|355.62|351.98|355.69|352.05|355.55|351.91|0
1650933060000|2022-04-26 00:31:00|355.84|352.2|355.84|352.2|355.84|352.2|355.84|352.2|0
1650933070000|2022-04-26 00:31:10|355.98|352.34|356.12|352.48|356.12|352.48|355.98|352.34|0
1650933080000|2022-04-26 00:31:20|355.98|352.34|355.98|352.34|355.98|352.34|355.98|352.34|0
1650933090000|2022-04-26 00:31:30|356.12|352.48|355.98|352.34|356.12|352.48|355.98|352.34|0
1650933100000|2022-04-26 00:31:40|355.83|352.19|355.83|352.19|355.83|352.19|355.83|352.19|0
1650933110000|2022-04-26 00:31:50|355.98|352.34|355.83|352.19|355.98|352.34|355.83|352.19|0
1650933120000|2022-04-26 00:32:00|355.9|352.26|356.12|352.48|356.12|352.48|355.9|352.26|0
1650933130000|2022-04-26 00:32:10|355.98|352.34|356.4|352.76|356.4|352.76|355.98|352.34|0
1650933140000|2022-04-26 00:32:20|356.26|352.62|356.26|352.62|356.26|352.62|356.26|352.62|0
1650933160000|2022-04-26 00:32:40|356.4|352.76|356.4|352.76|356.4|352.76|356.4|352.76|0
1650933170000|2022-04-26 00:32:50|356.33|352.69|356.26|352.62|356.33|352.69|356.26|352.62|0
1650933180000|2022-04-26 00:33:00|356.12|352.48|356.12|352.48|356.12|352.48|356.12|352.48|0
1650933200000|2022-04-26 00:33:20|356.26|352.62|356.12|352.48|356.26|352.62|356.12|352.48|0
1650933210000|2022-04-26 00:33:30|356.26|352.62|356.26|352.62|356.26|352.62|356.26|352.62|0
1650933220000|2022-04-26 00:33:40|356.12|352.48|356.12|352.48|356.12|352.48|356.12|352.48|0
1650933230000|2022-04-26 00:33:50|356.26|352.62|356.33|352.69|356.33|352.69|356.26|352.62|0
1650933240000|2022-04-26 00:34:00|356.4|352.76|356.4|352.76|356.4|352.76|356.4|352.76|0
1650933250000|2022-04-26 00:34:10|356.26|352.62|356.26|352.62|356.26|352.62|356.26|352.62|0
1650933260000|2022-04-26 00:34:20|356.4|352.76|356.4|352.76|356.4|352.76|356.4|352.76|0
1650933270000|2022-04-26 00:34:30|356.26|352.62|356.26|352.62|356.26|352.62|356.26|352.62|0
1650933280000|2022-04-26 00:34:40|356.12|352.48|356.12|352.48|356.18|352.54|356.12|352.48|0
1650933290000|2022-04-26 00:34:50|356.04|352.4|355.97|352.33|356.04|352.4|355.97|352.33|0
1650933300000|2022-04-26 00:35:00|356.04|352.4|356.18|352.54|356.18|352.54|356.04|352.4|0
1650933310000|2022-04-26 00:35:10|356.26|352.62|356.26|352.62|356.26|352.62|356.18|352.54|0
1650933330000|2022-04-26 00:35:30|356.4|352.76|356.4|352.76|356.4|352.76|356.4|352.76|0
1650933340000|2022-04-26 00:35:40|356.47|352.83|356.4|352.76|356.47|352.83|356.4|352.76|0
1650933360000|2022-04-26 00:36:00|356.47|352.83|356.4|352.76|356.47|352.83|356.4|352.76|0
1650933370000|2022-04-26 00:36:10|356.54|352.9|356.54|352.9|356.54|352.9|356.47|352.83|0
1650933380000|2022-04-26 00:36:20|356.4|352.76|356.47|352.83|356.47|352.83|356.4|352.76|0
1650933390000|2022-04-26 00:36:30|356.54|352.9|356.54|352.9|356.54|352.9|356.54|352.9|0
1650933400000|2022-04-26 00:36:40|356.68|353.04|356.54|352.9|356.68|353.04|356.54|352.9|0
1650933420000|2022-04-26 00:37:00|356.4|352.76|356.54|352.9|356.54|352.9|356.4|352.76|0
1650933430000|2022-04-26 00:37:10|356.68|353.04|356.54|352.9|356.68|353.04|356.54|352.9|0
1650933440000|2022-04-26 00:37:20|356.61|352.97|356.4|352.76|356.61|352.97|356.4|352.76|0
1650933450000|2022-04-26 00:37:30|356.26|352.62|356.26|352.62|356.26|352.62|356.26|352.62|0
1650933460000|2022-04-26 00:37:40|356.4|352.76|356.4|352.76|356.4|352.76|356.4|352.76|0
1650933480000|2022-04-26 00:38:00|356.47|352.83|356.47|352.83|356.54|352.9|356.47|352.83|0
1650933490000|2022-04-26 00:38:10|356.54|352.9|356.54|352.9|356.54|352.9|356.54|352.9|0
1650933510000|2022-04-26 00:38:30|356.47|352.83|356.54|352.9|356.54|352.9|356.4|352.76|0
1650933520000|2022-04-26 00:38:40|356.4|352.76|356.47|352.83|356.47|352.83|356.4|352.76|0
1650933530000|2022-04-26 00:38:50|356.4|352.76|356.4|352.76|356.4|352.76|356.4|352.76|0
1650933540000|2022-04-26 00:39:00|356.54|352.9|356.54|352.9|356.54|352.9|356.54|352.9|0
1650933550000|2022-04-26 00:39:10|356.4|352.76|356.54|352.9|356.54|352.9|356.4|352.76|0
1650933560000|2022-04-26 00:39:20|356.47|352.83|356.47|352.83|356.47|352.83|356.4|352.76|0
1650933570000|2022-04-26 00:39:30|356.4|352.76|356.26|352.62|356.4|352.76|356.26|352.62|0
1650933580000|2022-04-26 00:39:40|356.18|352.54|356.18|352.54|356.18|352.54|356.18|352.54|0
1650933590000|2022-04-26 00:39:50|356.26|352.62|356.26|352.62|356.26|352.62|356.26|352.62|0
1650933600000|2022-04-26 00:40:00|356.4|352.76|356.26|352.62|356.4|352.76|356.26|352.62|0
1650933610000|2022-04-26 00:40:10|356.11|352.47|356.11|352.47|356.11|352.47|356.11|352.47|0
1650933630000|2022-04-26 00:40:30|355.97|352.33|355.97|352.33|355.97|352.33|355.83|352.19|0
1650933640000|2022-04-26 00:40:40|355.83|352.19|355.83|352.19|355.97|352.33|355.83|352.19|0
1650933650000|2022-04-26 00:40:50|355.9|352.26|355.83|352.19|355.9|352.26|355.83|352.19|0
1650933660000|2022-04-26 00:41:00|355.97|352.33|355.97|352.33|355.97|352.33|355.97|352.33|0
1650933670000|2022-04-26 00:41:10|356.04|352.4|355.97|352.33|356.04|352.4|355.97|352.33|0
1650933680000|2022-04-26 00:41:20|356.11|352.47|356.11|352.47|356.25|352.61|356.11|352.47|0
1650933700000|2022-04-26 00:41:40|356.25|352.61|356.4|352.76|356.4|352.76|356.25|352.61|0
1650933720000|2022-04-26 00:42:00|356.25|352.61|356.4|352.76|356.4|352.76|356.25|352.61|0
1650933730000|2022-04-26 00:42:10|356.46|352.82|356.46|352.82|356.46|352.82|356.46|352.82|0
1650933740000|2022-04-26 00:42:20|356.4|352.76|356.25|352.61|356.4|352.76|356.25|352.61|0
1650933750000|2022-04-26 00:42:30|356.4|352.76|356.4|352.76|356.4|352.76|356.4|352.76|0
1650933760000|2022-04-26 00:42:40|356.25|352.61|356.25|352.61|356.25|352.61|356.25|352.61|0
1650933780000|2022-04-26 00:43:00|356.32|352.68|356.25|352.61|356.32|352.68|356.25|352.61|0
1650933830000|2022-04-26 00:43:50|356.32|352.68|356.25|352.61|356.32|352.68|356.25|352.61|0
1650933840000|2022-04-26 00:44:00|356.4|352.76|356.4|352.76|356.4|352.76|356.4|352.76|0
1650933850000|2022-04-26 00:44:10|356.54|352.9|356.54|352.9|356.54|352.9|356.4|352.76|0
1650933860000|2022-04-26 00:44:20|356.39|352.75|356.39|352.75|356.39|352.75|356.39|352.75|0
1650933870000|2022-04-26 00:44:30|356.54|352.9|356.82|353.18|356.82|353.18|356.54|352.9|0
1650933880000|2022-04-26 00:44:40|356.96|353.32|356.96|353.32|356.96|353.32|356.96|353.32|0
1650933900000|2022-04-26 00:45:00|356.82|353.18|356.68|353.04|356.82|353.18|356.68|353.04|0
1650933920000|2022-04-26 00:45:20|356.82|353.18|356.82|353.18|356.82|353.18|356.82|353.18|0
1650933930000|2022-04-26 00:45:30|356.75|353.11|356.75|353.11|356.75|353.11|356.75|353.11|0
1650933940000|2022-04-26 00:45:40|356.82|353.18|356.82|353.18|356.96|353.32|356.82|353.18|0
1650933960000|2022-04-26 00:46:00|356.89|353.25|356.89|353.25|356.96|353.32|356.89|353.25|0
1650933970000|2022-04-26 00:46:10|356.96|353.32|356.82|353.18|357.1|353.46|356.82|353.18|0
1650933980000|2022-04-26 00:46:20|356.89|353.25|356.82|353.18|356.89|353.25|356.82|353.18|0
1650933990000|2022-04-26 00:46:30|356.96|353.32|357.1|353.46|357.1|353.46|356.96|353.32|0
1650934000000|2022-04-26 00:46:40|356.96|353.32|357.1|353.46|357.1|353.46|356.96|353.32|0
1650934010000|2022-04-26 00:46:50|357.24|353.6|357.17|353.53|357.24|353.6|357.1|353.46|0
1650934020000|2022-04-26 00:47:00|357.24|353.6|356.96|353.32|357.24|353.6|356.96|353.32|0
1650934030000|2022-04-26 00:47:10|356.82|353.18|356.82|353.18|356.82|353.18|356.82|353.18|0
1650934040000|2022-04-26 00:47:20|356.89|353.25|356.96|353.32|356.96|353.32|356.89|353.25|0
1650934060000|2022-04-26 00:47:40|357.1|353.46|356.89|353.25|357.1|353.46|356.89|353.25|0
1650934070000|2022-04-26 00:47:50|356.96|353.32|356.96|353.32|356.96|353.32|356.96|353.32|0
1650934080000|2022-04-26 00:48:00|356.89|353.25|356.89|353.25|356.89|353.25|356.89|353.25|0
1650934090000|2022-04-26 00:48:10|356.96|353.32|356.96|353.32|356.96|353.32|356.82|353.18|0
1650934110000|2022-04-26 00:48:30|356.82|353.18|356.82|353.18|356.82|353.18|356.82|353.18|0
1650934120000|2022-04-26 00:48:40|356.96|353.32|356.96|353.32|356.96|353.32|356.96|353.32|0
1650934150000|2022-04-26 00:49:10|356.89|353.25|356.82|353.18|356.89|353.25|356.82|353.18|0
1650934160000|2022-04-26 00:49:20|356.96|353.32|356.96|353.32|356.96|353.32|356.96|353.32|0
1650934180000|2022-04-26 00:49:40|357.1|353.46|357.1|353.46|357.1|353.46|357.1|353.46|0
1650934190000|2022-04-26 00:49:50|357.03|353.39|357.03|353.39|357.03|353.39|357.03|353.39|0
1650934200000|2022-04-26 00:50:00|356.96|353.32|357.1|353.46|357.1|353.46|356.96|353.32|0
1650934240000|2022-04-26 00:50:40|356.96|353.32|356.88|353.24|356.96|353.32|356.88|353.24|0
1650934250000|2022-04-26 00:50:50|356.82|353.18|356.82|353.18|356.88|353.24|356.82|353.18|0
1650934260000|2022-04-26 00:51:00|356.88|353.24|356.82|353.18|356.88|353.24|356.82|353.18|0
1650934270000|2022-04-26 00:51:10|356.67|353.03|356.67|353.03|356.67|353.03|356.67|353.03|0
1650934280000|2022-04-26 00:51:20|356.74|353.1|356.67|353.03|356.74|353.1|356.67|353.03|0
1650934290000|2022-04-26 00:51:30|356.74|353.1|356.67|353.03|356.74|353.1|356.67|353.03|0
1650934370000|2022-04-26 00:52:50|356.53|352.89|356.53|352.89|356.53|352.89|356.53|352.89|0
1650934380000|2022-04-26 00:53:00|356.67|353.03|356.67|353.03|356.67|353.03|356.67|353.03|0
1650934450000|2022-04-26 00:54:10|356.96|353.32|357.03|353.39|357.03|353.39|356.96|353.32|0
1650934460000|2022-04-26 00:54:20|357.02|353.38|357.1|353.46|357.1|353.46|357.02|353.38|0
1650934470000|2022-04-26 00:54:30|357.24|353.6|357.17|353.53|357.24|353.6|357.17|353.53|0
1650934480000|2022-04-26 00:54:40|357.1|353.46|357.24|353.6|357.24|353.6|357.1|353.46|0
1650934500000|2022-04-26 00:55:00|357.38|353.74|357.24|353.6|357.38|353.74|357.24|353.6|0
1650934540000|2022-04-26 00:55:40|357.1|353.46|357.31|353.67|357.31|353.67|357.1|353.46|0
1650934550000|2022-04-26 00:55:50|357.24|353.6|357.24|353.6|357.24|353.6|357.24|353.6|0
1650934570000|2022-04-26 00:56:10|357.38|353.74|357.38|353.74|357.38|353.74|357.38|353.74|0
1650934590000|2022-04-26 00:56:30|357.52|353.88|357.52|353.88|357.52|353.88|357.52|353.88|0
1650934620000|2022-04-26 00:57:00|357.81|354.17|357.81|354.17|357.81|354.17|357.81|354.17|0
1650934630000|2022-04-26 00:57:10|358.37|354.73|358.23|354.59|358.37|354.73|358.23|354.59|0
1650934640000|2022-04-26 00:57:20|358.37|354.73|358.37|354.73|358.52|354.88|358.37|354.73|0
1650934650000|2022-04-26 00:57:30|358.09|354.45|358.09|354.45|358.23|354.59|358.09|354.45|0
1650934660000|2022-04-26 00:57:40|357.95|354.31|357.95|354.31|357.95|354.31|357.95|354.31|0
1650934680000|2022-04-26 00:58:00|358.02|354.38|358.09|354.45|358.09|354.45|358.02|354.38|0
1650934700000|2022-04-26 00:58:20|358.23|354.59|358.23|354.59|358.23|354.59|358.23|354.59|0
1650934710000|2022-04-26 00:58:30|358.37|354.73|358.23|354.59|358.37|354.73|358.23|354.59|0
1650934720000|2022-04-26 00:58:40|358.09|354.45|358.09|354.45|358.09|354.45|358.09|354.45|0
1650934730000|2022-04-26 00:58:50|358.23|354.59|358.23|354.59|358.23|354.59|358.23|354.59|0
1650934740000|2022-04-26 00:59:00|358.37|354.73|358.52|354.88|358.52|354.88|358.37|354.73|0
1650934750000|2022-04-26 00:59:10|358.44|354.8|358.44|354.8|358.44|354.8|358.37|354.73|0
1650934760000|2022-04-26 00:59:20|358.37|354.73|358.23|354.59|358.37|354.73|358.23|354.59|0
1650934770000|2022-04-26 00:59:30|358.09|354.45|358.09|354.45|358.23|354.59|358.09|354.45|0
1650934780000|2022-04-26 00:59:40|358.23|354.59|358.23|354.59|358.23|354.59|358.23|354.59|0
1650934800000|2022-04-26 01:00:00|358.3|354.66|358.37|354.73|358.37|354.73|358.3|354.66|0
1650934810000|2022-04-26 01:00:10|358.52|354.88|358.52|354.88|358.52|354.88|358.52|354.88|0
1650934820000|2022-04-26 01:00:20|358.51|354.87|358.51|354.87|358.51|354.87|358.51|354.87|0
1650934830000|2022-04-26 01:00:30|358.66|355.02|358.51|354.87|358.66|355.02|358.51|354.87|0
1650934850000|2022-04-26 01:00:50|358.37|354.73|358.37|354.73|358.37|354.73|358.37|354.73|0
1650934860000|2022-04-26 01:01:00|358.23|354.59|358.23|354.59|358.23|354.59|358.23|354.59|0
1650934870000|2022-04-26 01:01:10|358.3|354.66|358.3|354.66|358.3|354.66|358.3|354.66|0
1650934880000|2022-04-26 01:01:20|358.23|354.59|358.37|354.73|358.37|354.73|358.23|354.59|0
1650934900000|2022-04-26 01:01:40|358.51|354.87|358.51|354.87|358.51|354.87|358.37|354.73|0
1650934910000|2022-04-26 01:01:50|358.8|355.16|358.8|355.16|358.8|355.16|358.8|355.16|0
1650934920000|2022-04-26 01:02:00|358.94|355.3|358.94|355.3|358.94|355.3|358.8|355.16|0
1650934930000|2022-04-26 01:02:10|358.8|355.16|358.8|355.16|358.94|355.3|358.8|355.16|0
1650934940000|2022-04-26 01:02:20|358.72|355.08|358.66|355.02|358.72|355.08|358.66|355.02|0
1650934950000|2022-04-26 01:02:30|358.8|355.16|358.94|355.3|358.94|355.3|358.8|355.16|0
1650934960000|2022-04-26 01:02:40|358.8|355.16|358.94|355.3|358.94|355.3|358.8|355.16|0
1650934970000|2022-04-26 01:02:50|358.8|355.16|358.94|355.3|358.94|355.3|358.8|355.16|0
1650935000000|2022-04-26 01:03:20|358.87|355.23|358.94|355.3|358.94|355.3|358.87|355.23|0
1650935010000|2022-04-26 01:03:30|358.8|355.16|358.8|355.16|358.8|355.16|358.8|355.16|0
1650935040000|2022-04-26 01:04:00|358.66|355.02|358.66|355.02|358.66|355.02|358.66|355.02|0
1650935050000|2022-04-26 01:04:10|358.8|355.16|358.94|355.3|358.94|355.3|358.8|355.16|0
1650935110000|2022-04-26 01:05:10|358.8|355.16|358.72|355.08|358.8|355.16|358.72|355.08|0
1650935120000|2022-04-26 01:05:20|358.65|355.01|358.65|355.01|358.65|355.01|358.65|355.01|0
1650935130000|2022-04-26 01:05:30|358.8|355.16|358.65|355.01|358.8|355.16|358.65|355.01|0
1650935140000|2022-04-26 01:05:40|358.51|354.87|358.51|354.87|358.58|354.94|358.51|354.87|0
1650935150000|2022-04-26 01:05:50|358.58|354.94|358.65|355.01|358.65|355.01|358.51|354.87|0
1650935160000|2022-04-26 01:06:00|358.72|355.08|358.8|355.16|358.8|355.16|358.72|355.08|0
1650935170000|2022-04-26 01:06:10|358.94|355.3|358.94|355.3|358.94|355.3|358.94|355.3|0
1650935200000|2022-04-26 01:06:40|358.8|355.16|358.94|355.3|358.94|355.3|358.8|355.16|0
1650935210000|2022-04-26 01:06:50|358.8|355.16|358.94|355.3|358.94|355.3|358.8|355.16|0
1650935260000|2022-04-26 01:07:40|358.8|355.16|358.8|355.16|358.8|355.16|358.8|355.16|0
1650935270000|2022-04-26 01:07:50|358.94|355.3|358.94|355.3|358.94|355.3|358.94|355.3|0
1650935300000|2022-04-26 01:08:20|358.8|355.16|358.8|355.16|358.8|355.16|358.8|355.16|0
1650935320000|2022-04-26 01:08:40|358.86|355.22|358.94|355.3|358.94|355.3|358.86|355.22|0
1650935360000|2022-04-26 01:09:20|358.79|355.15|358.79|355.15|358.79|355.15|358.79|355.15|0
1650935380000|2022-04-26 01:09:40|358.94|355.3|358.94|355.3|358.94|355.3|358.94|355.3|0
1650935410000|2022-04-26 01:10:10|358.79|355.15|358.79|355.15|358.79|355.15|358.79|355.15|0
1650935420000|2022-04-26 01:10:20|358.65|355.01|358.65|355.01|358.65|355.01|358.65|355.01|0
1650935440000|2022-04-26 01:10:40|358.79|355.15|358.79|355.15|358.94|355.3|358.79|355.15|0
1650935460000|2022-04-26 01:11:00|358.94|355.3|358.94|355.3|358.94|355.3|358.94|355.3|0
1650935490000|2022-04-26 01:11:30|358.79|355.15|358.86|355.22|358.94|355.3|358.79|355.15|0
1650935500000|2022-04-26 01:11:40|358.79|355.15|358.79|355.15|358.79|355.15|358.79|355.15|0
1650935510000|2022-04-26 01:11:50|358.94|355.3|358.94|355.3|358.94|355.3|358.94|355.3|0
1650935520000|2022-04-26 01:12:00|358.79|355.15|358.79|355.15|358.79|355.15|358.79|355.15|0
1650935530000|2022-04-26 01:12:10|358.94|355.3|358.94|355.3|358.94|355.3|358.94|355.3|0
1650935540000|2022-04-26 01:12:20|358.79|355.15|358.79|355.15|358.79|355.15|358.79|355.15|0
1650935560000|2022-04-26 01:12:40|358.65|355.01|358.65|355.01|358.65|355.01|358.65|355.01|0
1650935570000|2022-04-26 01:12:50|358.79|355.15|358.79|355.15|358.79|355.15|358.79|355.15|0
1650935600000|2022-04-26 01:13:20|358.86|355.22|358.79|355.15|358.86|355.22|358.79|355.15|0
1650935610000|2022-04-26 01:13:30|358.65|355.01|358.79|355.15|358.79|355.15|358.65|355.01|0
1650935630000|2022-04-26 01:13:50|358.93|355.29|358.93|355.29|358.93|355.29|358.93|355.29|0
1650935700000|2022-04-26 01:15:00|358.79|355.15|358.65|355.01|358.79|355.15|358.65|355.01|0
1650935710000|2022-04-26 01:15:10|358.79|355.15|358.65|355.01|358.79|355.15|358.65|355.01|0
1650935730000|2022-04-26 01:15:30|358.79|355.15|358.79|355.15|358.79|355.15|358.65|355.01|0
1650935740000|2022-04-26 01:15:40|358.65|355.01|358.65|355.01|358.65|355.01|358.37|354.73|0
1650935750000|2022-04-26 01:15:50|358.79|355.15|358.79|355.15|358.79|355.15|358.79|355.15|0
1650935760000|2022-04-26 01:16:00|358.93|355.29|358.93|355.29|358.93|355.29|358.93|355.29|0
1650935770000|2022-04-26 01:16:10|358.79|355.15|358.79|355.15|358.79|355.15|358.79|355.15|0
1650935800000|2022-04-26 01:16:40|358.72|355.08|358.72|355.08|358.72|355.08|358.72|355.08|0
1650935810000|2022-04-26 01:16:50|358.65|355.01|358.79|355.15|358.79|355.15|358.65|355.01|0
1650935820000|2022-04-26 01:17:00|358.72|355.08|358.65|355.01|358.72|355.08|358.65|355.01|0
1650935830000|2022-04-26 01:17:10|358.79|355.15|358.79|355.15|358.79|355.15|358.79|355.15|0
1650935850000|2022-04-26 01:17:30|358.65|355.01|358.65|355.01|358.65|355.01|358.65|355.01|0
1650935860000|2022-04-26 01:17:40|358.72|355.08|358.65|355.01|358.72|355.08|358.65|355.01|0
1650935870000|2022-04-26 01:17:50|358.79|355.15|358.79|355.15|358.79|355.15|358.79|355.15|0
1650935880000|2022-04-26 01:18:00|358.65|355.01|358.93|355.29|358.93|355.29|358.65|355.01|0
1650935890000|2022-04-26 01:18:10|358.79|355.15|358.93|355.29|358.93|355.29|358.79|355.15|0
1650935910000|2022-04-26 01:18:30|358.79|355.15|358.79|355.15|358.79|355.15|358.79|355.15|0
1650935920000|2022-04-26 01:18:40|358.65|355.01|358.51|354.87|358.65|355.01|358.51|354.87|0
1650935930000|2022-04-26 01:18:50|358.57|354.93|358.51|354.87|358.57|354.93|358.51|354.87|0
1650935940000|2022-04-26 01:19:00|358.57|354.93|358.22|354.58|358.57|354.93|358.22|354.58|0
1650935950000|2022-04-26 01:19:10|358.36|354.72|358.43|354.79|358.43|354.79|358.36|354.72|0
1650935960000|2022-04-26 01:19:20|358.51|354.87|358.36|354.72|358.51|354.87|358.36|354.72|0
1650935990000|2022-04-26 01:19:50|358.29|354.65|358.22|354.58|358.29|354.65|358.22|354.58|0
1650936000000|2022-04-26 01:20:00|358.08|354.44|358.08|354.44|358.08|354.44|358.08|354.44|0
1650936010000|2022-04-26 01:20:10|358.22|354.58|358.22|354.58|358.22|354.58|358.22|354.58|0
1650936030000|2022-04-26 01:20:30|358.08|354.44|358.08|354.44|358.08|354.44|358.08|354.44|0
1650936040000|2022-04-26 01:20:40|358.22|354.58|358.08|354.44|358.22|354.58|358.08|354.44|0
1650936060000|2022-04-26 01:21:00|357.94|354.3|357.94|354.3|358.08|354.44|357.94|354.3|0
1650936100000|2022-04-26 01:21:40|357.79|354.15|357.79|354.15|357.79|354.15|357.79|354.15|0
1650936140000|2022-04-26 01:22:20|357.94|354.3|357.94|354.3|357.94|354.3|357.94|354.3|0
1650936160000|2022-04-26 01:22:40|357.79|354.15|357.79|354.15|357.79|354.15|357.79|354.15|0
1650936180000|2022-04-26 01:23:00|357.65|354.01|357.79|354.15|357.79|354.15|357.65|354.01|0
1650936190000|2022-04-26 01:23:10|357.65|354.01|357.65|354.01|357.65|354.01|357.65|354.01|0
1650936200000|2022-04-26 01:23:20|357.79|354.15|357.65|354.01|357.79|354.15|357.65|354.01|0
1650936210000|2022-04-26 01:23:30|357.51|353.87|357.51|353.87|357.51|353.87|357.51|353.87|0
1650936220000|2022-04-26 01:23:40|357.37|353.73|357.37|353.73|357.37|353.73|357.37|353.73|0
1650936230000|2022-04-26 01:23:50|357.51|353.87|357.51|353.87|357.51|353.87|357.51|353.87|0
1650936270000|2022-04-26 01:24:30|357.65|354.01|357.65|354.01|357.65|354.01|357.65|354.01|0
1650936280000|2022-04-26 01:24:40|357.51|353.87|357.65|354.01|357.72|354.08|357.51|353.87|0
1650936290000|2022-04-26 01:24:50|357.51|353.87|357.65|354.01|357.65|354.01|357.51|353.87|0
1650936300000|2022-04-26 01:25:00|357.51|353.87|357.65|354.01|357.79|354.15|357.51|353.87|0
1650936310000|2022-04-26 01:25:10|357.79|354.15|357.86|354.22|357.86|354.22|357.79|354.15|0
1650936320000|2022-04-26 01:25:20|357.79|354.15|358.08|354.44|358.08|354.44|357.79|354.15|0
1650936330000|2022-04-26 01:25:30|357.94|354.3|358.08|354.44|358.08|354.44|357.93|354.29|0
1650936340000|2022-04-26 01:25:40|358.22|354.58|358.36|354.72|358.36|354.72|358.22|354.58|0
1650936350000|2022-04-26 01:25:50|358.5|354.86|358.5|354.86|358.5|354.86|358.5|354.86|0
1650936370000|2022-04-26 01:26:10|358.43|354.79|358.5|354.86|358.5|354.86|358.43|354.79|0
1650936380000|2022-04-26 01:26:20|358.43|354.79|358.43|354.79|358.43|354.79|358.36|354.72|0
1650936390000|2022-04-26 01:26:30|358.36|354.72|358.36|354.72|358.36|354.72|358.36|354.72|0
1650936400000|2022-04-26 01:26:40|358.5|354.86|358.36|354.72|358.5|354.86|358.36|354.72|0
1650936420000|2022-04-26 01:27:00|358.5|354.86|358.5|354.86|358.5|354.86|358.36|354.72|0
1650936430000|2022-04-26 01:27:10|358.64|355|358.64|355|358.64|355|358.64|355|0
1650936440000|2022-04-26 01:27:20|358.5|354.86|358.5|354.86|358.5|354.86|358.5|354.86|0
1650936450000|2022-04-26 01:27:30|358.36|354.72|358.29|354.65|358.36|354.72|358.22|354.58|0
1650936460000|2022-04-26 01:27:40|358.22|354.58|358.36|354.72|358.36|354.72|358.22|354.58|0
1650936470000|2022-04-26 01:27:50|358.43|354.79|358.43|354.79|358.43|354.79|358.43|354.79|0
1650936480000|2022-04-26 01:28:00|358.5|354.86|358.5|354.86|358.64|355|358.5|354.86|0
1650936490000|2022-04-26 01:28:10|358.36|354.72|358.36|354.72|358.36|354.72|358.36|354.72|0
1650936500000|2022-04-26 01:28:20|358.5|354.86|358.5|354.86|358.5|354.86|358.5|354.86|0
1650936510000|2022-04-26 01:28:30|358.36|354.72|358.5|354.86|358.5|354.86|358.36|354.72|0
1650936520000|2022-04-26 01:28:40|358.43|354.79|358.5|354.86|358.5|354.86|358.43|354.79|0
1650936530000|2022-04-26 01:28:50|358.64|355|358.5|354.86|358.64|355|358.5|354.86|0
1650936540000|2022-04-26 01:29:00|358.36|354.72|358.22|354.58|358.36|354.72|358.22|354.58|0
1650936550000|2022-04-26 01:29:10|358.08|354.44|358.08|354.44|358.08|354.44|358.08|354.44|0
1650936560000|2022-04-26 01:29:20|358.14|354.5|358.22|354.58|358.22|354.58|358.14|354.5|0
1650936570000|2022-04-26 01:29:30|358.08|354.44|358.22|354.58|358.22|354.58|358.08|354.44|0
1650936580000|2022-04-26 01:29:40|358.14|354.5|358.07|354.43|358.14|354.5|358.07|354.43|0
1650936590000|2022-04-26 01:29:50|358.22|354.58|358.07|354.43|358.22|354.58|358.07|354.43|0
1650936600000|2022-04-26 01:30:00|358.36|354.72|358.07|354.43|358.36|354.72|358.07|354.43|0
1650936610000|2022-04-26 01:30:10|358.14|354.5|358.07|354.43|358.14|354.5|358.07|354.43|0
1650936620000|2022-04-26 01:30:20|358.22|354.58|358.14|354.5|358.22|354.58|358.07|354.43|0
1650936630000|2022-04-26 01:30:30|358.07|354.43|357.93|354.29|358.07|354.43|357.93|354.29|0
1650936640000|2022-04-26 01:30:40|357.79|354.15|357.79|354.15|357.79|354.15|357.79|354.15|0
1650936660000|2022-04-26 01:31:00|357.93|354.29|357.93|354.29|357.93|354.29|357.93|354.29|0
1650936670000|2022-04-26 01:31:10|357.79|354.15|357.93|354.29|357.93|354.29|357.79|354.15|0
1650936680000|2022-04-26 01:31:20|357.86|354.22|357.93|354.29|357.93|354.29|357.79|354.15|0
1650936690000|2022-04-26 01:31:30|357.79|354.15|358.07|354.43|358.07|354.43|357.79|354.15|0
1650936700000|2022-04-26 01:31:40|358|354.36|358|354.36|358|354.36|358|354.36|0
1650936710000|2022-04-26 01:31:50|358.07|354.43|357.93|354.29|358.07|354.43|357.93|354.29|0
1650936720000|2022-04-26 01:32:00|358.07|354.43|358.22|354.58|358.22|354.58|358.07|354.43|0
1650936730000|2022-04-26 01:32:10|358.36|354.72|358.22|354.58|358.36|354.72|358.22|354.58|0
1650936780000|2022-04-26 01:33:00|358.07|354.43|358.22|354.58|358.22|354.58|358.07|354.43|0
1650936790000|2022-04-26 01:33:10|358.07|354.43|358.07|354.43|358.07|354.43|358.07|354.43|0
1650936810000|2022-04-26 01:33:30|357.93|354.29|357.93|354.29|357.93|354.29|357.93|354.29|0
1650936820000|2022-04-26 01:33:40|358.07|354.43|358.07|354.43|358.07|354.43|358.07|354.43|0
1650936830000|2022-04-26 01:33:50|357.93|354.29|358.07|354.43|358.07|354.43|357.93|354.29|0
1650936840000|2022-04-26 01:34:00|358.14|354.5|358.21|354.57|358.21|354.57|358.07|354.43|0
1650936850000|2022-04-26 01:34:10|358.36|354.72|358.36|354.72|358.36|354.72|358.28|354.64|0
1650936870000|2022-04-26 01:34:30|358.5|354.86|358.5|354.86|358.5|354.86|358.5|354.86|0
1650936880000|2022-04-26 01:34:40|358.42|354.78|358.5|354.86|358.5|354.86|358.42|354.78|0
1650936890000|2022-04-26 01:34:50|358.36|354.72|358.5|354.86|358.5|354.86|358.36|354.72|0
1650936900000|2022-04-26 01:35:00|358.36|354.72|358.36|354.72|358.36|354.72|358.36|354.72|0
1650936910000|2022-04-26 01:35:10|358.5|354.86|358.5|354.86|358.5|354.86|358.36|354.72|0
1650936920000|2022-04-26 01:35:20|358.42|354.78|358.5|354.86|358.5|354.86|358.42|354.78|0
1650936970000|2022-04-26 01:36:10|358.64|355|358.64|355|358.64|355|358.64|355|0
1650936980000|2022-04-26 01:36:20|358.5|354.86|358.64|355|358.64|355|358.5|354.86|0
1650936990000|2022-04-26 01:36:30|358.57|354.93|358.5|354.86|358.57|354.93|358.5|354.86|0
1650937000000|2022-04-26 01:36:40|358.42|354.78|358.36|354.72|358.42|354.78|358.36|354.72|0
1650937010000|2022-04-26 01:36:50|358.28|354.64|358.21|354.57|358.28|354.64|358.21|354.57|0
1650937020000|2022-04-26 01:37:00|358.36|354.72|358.5|354.86|358.5|354.86|358.36|354.72|0
1650937030000|2022-04-26 01:37:10|358.42|354.78|358.36|354.72|358.42|354.78|358.36|354.72|0
1650937040000|2022-04-26 01:37:20|358.21|354.57|358.36|354.72|358.36|354.72|358.21|354.57|0
1650937050000|2022-04-26 01:37:30|358.21|354.57|358.21|354.57|358.21|354.57|358.21|354.57|0
1650937060000|2022-04-26 01:37:40|358.28|354.64|358.28|354.64|358.28|354.64|358.28|354.64|0
1650937070000|2022-04-26 01:37:50|358.36|354.72|358.36|354.72|358.36|354.72|358.36|354.72|0
1650937080000|2022-04-26 01:38:00|358.28|354.64|358.21|354.57|358.28|354.64|358.21|354.57|0
1650937090000|2022-04-26 01:38:10|358.35|354.71|358.64|355|358.64|355|358.35|354.71|0
1650937110000|2022-04-26 01:38:30|358.71|355.07|358.78|355.14|358.78|355.14|358.71|355.07|0
1650937120000|2022-04-26 01:38:40|358.92|355.28|358.78|355.14|358.92|355.28|358.78|355.14|0
1650937130000|2022-04-26 01:38:50|358.92|355.28|358.78|355.14|358.92|355.28|358.78|355.14|0
1650937140000|2022-04-26 01:39:00|358.64|355|358.78|355.14|358.78|355.14|358.64|355|0
1650937150000|2022-04-26 01:39:10|358.92|355.28|358.78|355.14|358.92|355.28|358.78|355.14|0
1650937160000|2022-04-26 01:39:20|358.92|355.28|358.92|355.28|358.92|355.28|358.85|355.21|0
1650937190000|2022-04-26 01:39:50|358.78|355.14|358.78|355.14|358.78|355.14|358.78|355.14|0
1650937200000|2022-04-26 01:40:00|358.85|355.21|358.78|355.14|358.92|355.28|358.78|355.14|0
1650937210000|2022-04-26 01:40:10|358.92|355.28|358.78|355.14|358.92|355.28|358.78|355.14|0
1650937220000|2022-04-26 01:40:20|358.92|355.28|358.92|355.28|358.92|355.28|358.92|355.28|0
1650937250000|2022-04-26 01:40:50|359.92|356.28|359.78|356.14|359.92|356.28|359.78|356.14|0
1650937260000|2022-04-26 01:41:00|359.63|355.99|359.92|356.28|359.92|356.28|359.63|355.99|0
1650937270000|2022-04-26 01:41:10|359.63|355.99|359.78|356.14|359.78|356.14|359.63|355.99|0
1650937280000|2022-04-26 01:41:20|359.92|356.28|359.78|356.14|359.92|356.28|359.78|356.14|0
1650937290000|2022-04-26 01:41:30|359.92|356.28|359.92|356.28|359.92|356.28|359.92|356.28|0
1650937300000|2022-04-26 01:41:40|359.78|356.14|359.78|356.14|359.78|356.14|359.78|356.14|0
1650937310000|2022-04-26 01:41:50|359.92|356.28|359.92|356.28|359.92|356.28|359.92|356.28|0
1650937330000|2022-04-26 01:42:10|360.06|356.42|360.06|356.42|360.06|356.42|360.06|356.42|0
1650937340000|2022-04-26 01:42:20|359.92|356.28|359.56|355.92|359.92|356.28|359.49|355.85|0
1650937350000|2022-04-26 01:42:30|359.49|355.85|359.77|356.13|359.77|356.13|359.49|355.85|0
1650937360000|2022-04-26 01:42:40|359.63|355.99|359.63|355.99|359.63|355.99|359.63|355.99|0
1650937380000|2022-04-26 01:43:00|359.49|355.85|359.35|355.71|359.49|355.85|359.35|355.71|0
1650937390000|2022-04-26 01:43:10|359.21|355.57|359.06|355.42|359.21|355.57|359.06|355.42|0
1650937400000|2022-04-26 01:43:20|359.21|355.57|359.21|355.57|359.21|355.57|359.21|355.57|0
1650937410000|2022-04-26 01:43:30|359.06|355.42|359.35|355.71|359.35|355.71|359.06|355.42|0
1650937420000|2022-04-26 01:43:40|359.21|355.57|359.35|355.71|359.35|355.71|359.21|355.57|0
1650937430000|2022-04-26 01:43:50|359.49|355.85|359.49|355.85|359.49|355.85|359.49|355.85|0
1650937440000|2022-04-26 01:44:00|359.35|355.71|359.2|355.56|359.35|355.71|359.2|355.56|0
1650937450000|2022-04-26 01:44:10|359.06|355.42|359.06|355.42|359.06|355.42|359.06|355.42|0
1650937460000|2022-04-26 01:44:20|359.2|355.56|359.06|355.42|359.2|355.56|359.06|355.42|0
1650937470000|2022-04-26 01:44:30|358.92|355.28|358.92|355.28|358.92|355.28|358.92|355.28|0
1650937480000|2022-04-26 01:44:40|358.85|355.21|358.92|355.28|358.92|355.28|358.85|355.21|0
1650937500000|2022-04-26 01:45:00|358.78|355.14|358.64|355|358.78|355.14|358.35|354.71|0
1650937510000|2022-04-26 01:45:10|358.78|355.14|358.64|355|358.78|355.14|358.64|355|0
1650937520000|2022-04-26 01:45:20|358.49|354.85|358.35|354.71|358.64|355|358.35|354.71|0
1650937530000|2022-04-26 01:45:30|358.42|354.78|358.64|355|358.64|355|358.42|354.78|0
1650937550000|2022-04-26 01:45:50|358.49|354.85|358.49|354.85|358.49|354.85|358.49|354.85|0
1650937560000|2022-04-26 01:46:00|358.35|354.71|358.21|354.57|358.35|354.71|358.07|354.43|0
1650937570000|2022-04-26 01:46:10|358.07|354.43|358.07|354.43|358.07|354.43|358.07|354.43|0
1650937590000|2022-04-26 01:46:30|357.92|354.28|357.92|354.28|358.07|354.43|357.92|354.28|0
1650937600000|2022-04-26 01:46:40|357.71|354.07|357.5|353.86|357.78|354.14|357.5|353.86|0
1650937610000|2022-04-26 01:46:50|357.36|353.72|357.07|353.43|357.36|353.72|357.07|353.43|0
1650937620000|2022-04-26 01:47:00|356.65|353.01|356.93|353.29|356.93|353.29|356.65|353.01|0
1650937630000|2022-04-26 01:47:10|357.07|353.43|357.22|353.58|357.22|353.58|357.07|353.43|0
1650937640000|2022-04-26 01:47:20|357.36|353.72|357.36|353.72|357.36|353.72|357.36|353.72|0
1650937660000|2022-04-26 01:47:40|357.22|353.58|357.28|353.64|357.28|353.64|357.21|353.57|0
1650937670000|2022-04-26 01:47:50|357.21|353.57|357.21|353.57|357.21|353.57|357.21|353.57|0
1650937680000|2022-04-26 01:48:00|357.36|353.72|357.21|353.57|357.36|353.72|357.21|353.57|0
1650937690000|2022-04-26 01:48:10|356.93|353.29|356.93|353.29|357.07|353.43|356.93|353.29|0
1650937700000|2022-04-26 01:48:20|356.79|353.15|356.51|352.87|356.79|353.15|356.51|352.87|0
1650937710000|2022-04-26 01:48:30|356.65|353.01|356.65|353.01|356.65|353.01|356.65|353.01|0
1650937720000|2022-04-26 01:48:40|356.51|352.87|356.51|352.87|356.51|352.87|356.51|352.87|0
1650937730000|2022-04-26 01:48:50|356.65|353.01|356.79|353.15|356.79|353.15|356.65|353.01|0
1650937740000|2022-04-26 01:49:00|356.65|353.01|356.79|353.15|356.79|353.15|356.65|353.01|0
1650937750000|2022-04-26 01:49:10|356.86|353.22|356.93|353.29|356.93|353.29|356.79|353.15|0
1650937760000|2022-04-26 01:49:20|357.07|353.43|356.93|353.29|357.07|353.43|356.93|353.29|0
1650937770000|2022-04-26 01:49:30|357|353.36|357.21|353.57|357.21|353.57|357|353.36|0
1650937780000|2022-04-26 01:49:40|357.36|353.72|357.36|353.72|357.36|353.72|357.36|353.72|0
1650937790000|2022-04-26 01:49:50|357.42|353.78|357.42|353.78|357.42|353.78|357.42|353.78|0
1650937800000|2022-04-26 01:50:00|357.36|353.72|357.36|353.72|357.36|353.72|357.21|353.57|0
1650937810000|2022-04-26 01:50:10|357.21|353.57|357.07|353.43|357.21|353.57|357.07|353.43|0
1650937820000|2022-04-26 01:50:20|357|353.36|356.79|353.15|357|353.36|356.79|353.15|0
1650937830000|2022-04-26 01:50:30|356.86|353.22|356.93|353.29|356.93|353.29|356.79|353.15|0
1650937840000|2022-04-26 01:50:40|356.79|353.15|357|353.36|357|353.36|356.79|353.15|0
1650937850000|2022-04-26 01:50:50|356.93|353.29|357.07|353.43|357.07|353.43|356.93|353.29|0
1650937860000|2022-04-26 01:51:00|356.93|353.29|357.07|353.43|357.07|353.43|356.93|353.29|0
1650937870000|2022-04-26 01:51:10|357.21|353.57|357.21|353.57|357.21|353.57|357.07|353.43|0
1650937880000|2022-04-26 01:51:20|357.07|353.43|357.21|353.57|357.21|353.57|357.07|353.43|0
1650937890000|2022-04-26 01:51:30|357.35|353.71|357.35|353.71|357.35|353.71|357.35|353.71|0
1650937900000|2022-04-26 01:51:40|357.21|353.57|357.21|353.57|357.21|353.57|357.21|353.57|0
1650937910000|2022-04-26 01:51:50|357.35|353.71|357.35|353.71|357.35|353.71|357.35|353.71|0
1650937920000|2022-04-26 01:52:00|357.14|353.5|357.14|353.5|357.14|353.5|357.07|353.43|0
1650937930000|2022-04-26 01:52:10|357.21|353.57|357.07|353.43|357.21|353.57|357.07|353.43|0
1650937940000|2022-04-26 01:52:20|357.14|353.5|357.14|353.5|357.14|353.5|357.14|353.5|0
1650937950000|2022-04-26 01:52:30|357.21|353.57|357.35|353.71|357.35|353.71|357.21|353.57|0
1650937970000|2022-04-26 01:52:50|357.42|353.78|357.35|353.71|357.42|353.78|357.35|353.71|0
1650937980000|2022-04-26 01:53:00|357.21|353.57|357.35|353.71|357.35|353.71|357.21|353.57|0
1650937990000|2022-04-26 01:53:10|357.21|353.57|357.21|353.57|357.21|353.57|357.21|353.57|0
1650938000000|2022-04-26 01:53:20|357.35|353.71|357.21|353.57|357.35|353.71|357.21|353.57|0
1650938010000|2022-04-26 01:53:30|357.35|353.71|357.35|353.71|357.35|353.71|357.35|353.71|0
1650938050000|2022-04-26 01:54:10|357.21|353.57|357.28|353.64|357.28|353.64|357.21|353.57|0
1650938060000|2022-04-26 01:54:20|357.35|353.71|357.35|353.71|357.35|353.71|357.35|353.71|0
1650938070000|2022-04-26 01:54:30|357.5|353.86|357.64|354|357.64|354|357.35|353.71|0
1650938090000|2022-04-26 01:54:50|357.5|353.86|357.56|353.92|357.56|353.92|357.5|353.86|0
1650938100000|2022-04-26 01:55:00|357.5|353.86|357.5|353.86|357.5|353.86|357.5|353.86|0
1650938110000|2022-04-26 01:55:10|357.35|353.71|357.35|353.71|357.35|353.71|357.35|353.71|0
1650938120000|2022-04-26 01:55:20|357.42|353.78|357.42|353.78|357.42|353.78|357.42|353.78|0
1650938130000|2022-04-26 01:55:30|357.49|353.85|357.49|353.85|357.49|353.85|357.35|353.71|0
1650938140000|2022-04-26 01:55:40|357.35|353.71|357.35|353.71|357.35|353.71|357.35|353.71|0
1650938150000|2022-04-26 01:55:50|357.42|353.78|357.35|353.71|357.42|353.78|357.35|353.71|0
1650938160000|2022-04-26 01:56:00|357.49|353.85|357.21|353.57|357.49|353.85|357.21|353.57|0
1650938170000|2022-04-26 01:56:10|357.07|353.43|357.07|353.43|357.07|353.43|357.07|353.43|0
1650938180000|2022-04-26 01:56:20|357.14|353.5|357.21|353.57|357.21|353.57|357.14|353.5|0
1650938190000|2022-04-26 01:56:30|357.14|353.5|357.21|353.57|357.21|353.57|357.07|353.43|0
1650938210000|2022-04-26 01:56:50|357.28|353.64|357.35|353.71|357.35|353.71|357.28|353.64|0
1650938220000|2022-04-26 01:57:00|357.49|353.85|357.35|353.71|357.49|353.85|357.35|353.71|0
1650938240000|2022-04-26 01:57:20|357.21|353.57|357.21|353.57|357.21|353.57|357.21|353.57|0
1650938250000|2022-04-26 01:57:30|357.07|353.43|357.07|353.43|357.21|353.57|357.07|353.43|0
1650938270000|2022-04-26 01:57:50|356.99|353.35|357.07|353.43|357.07|353.43|356.99|353.35|0
1650938280000|2022-04-26 01:58:00|356.93|353.29|356.93|353.29|356.99|353.35|356.93|353.29|0
1650938290000|2022-04-26 01:58:10|356.78|353.14|356.93|353.29|356.93|353.29|356.78|353.14|0
1650938300000|2022-04-26 01:58:20|356.78|353.14|356.64|353|356.78|353.14|356.64|353|0
1650938310000|2022-04-26 01:58:30|356.78|353.14|356.93|353.29|356.93|353.29|356.78|353.14|0
1650938320000|2022-04-26 01:58:40|357.07|353.43|357.07|353.43|357.07|353.43|357.07|353.43|0
1650938350000|2022-04-26 01:59:10|357.21|353.57|357.35|353.71|357.35|353.71|357.21|353.57|0
1650938360000|2022-04-26 01:59:20|357.28|353.64|357.49|353.85|357.49|353.85|357.21|353.57|0
1650938370000|2022-04-26 01:59:30|357.63|353.99|357.49|353.85|357.63|353.99|357.49|353.85|0
1650938390000|2022-04-26 01:59:50|357.63|353.99|357.49|353.85|357.63|353.99|357.49|353.85|0
1650938400000|2022-04-26 02:00:00|357.63|353.99|357.56|353.92|357.63|353.99|357.56|353.92|0
1650938410000|2022-04-26 02:00:10|357.63|353.99|358.06|354.42|358.06|354.42|357.63|353.99|0
1650938420000|2022-04-26 02:00:20|357.99|354.35|358.06|354.42|358.06|354.42|357.99|354.35|0
1650938430000|2022-04-26 02:00:30|357.92|354.28|357.92|354.28|358.06|354.42|357.92|354.28|0
1650938440000|2022-04-26 02:00:40|357.78|354.14|357.78|354.14|357.78|354.14|357.78|354.14|0
1650938450000|2022-04-26 02:00:50|357.92|354.28|357.92|354.28|357.92|354.28|357.92|354.28|0
1650938460000|2022-04-26 02:01:00|358.06|354.42|357.92|354.28|358.06|354.42|357.92|354.28|0
1650938470000|2022-04-26 02:01:10|357.78|354.14|357.78|354.14|357.78|354.14|357.78|354.14|0
1650938480000|2022-04-26 02:01:20|357.92|354.28|357.92|354.28|357.92|354.28|357.78|354.14|0
1650938490000|2022-04-26 02:01:30|358.49|354.85|358.2|354.56|358.49|354.85|358.2|354.56|0
1650938500000|2022-04-26 02:01:40|357.92|354.28|357.63|353.99|357.92|354.28|357.63|353.99|0
1650938520000|2022-04-26 02:02:00|357.78|354.14|357.78|354.14|357.78|354.14|357.78|354.14|0
1650938530000|2022-04-26 02:02:10|357.92|354.28|357.92|354.28|357.92|354.28|357.92|354.28|0
1650938540000|2022-04-26 02:02:20|358.06|354.42|358.06|354.42|358.06|354.42|358.06|354.42|0
1650938550000|2022-04-26 02:02:30|358.2|354.56|358.06|354.42|358.2|354.56|358.06|354.42|0
1650938560000|2022-04-26 02:02:40|358.2|354.56|358.2|354.56|358.2|354.56|358.2|354.56|0
1650938580000|2022-04-26 02:03:00|358.34|354.7|358.2|354.56|358.34|354.7|358.2|354.56|0
1650938590000|2022-04-26 02:03:10|358.34|354.7|358.2|354.56|358.34|354.7|358.2|354.56|0
1650938600000|2022-04-26 02:03:20|358.13|354.49|358.13|354.49|358.13|354.49|358.06|354.42|0
1650938610000|2022-04-26 02:03:30|358.06|354.42|358.2|354.56|358.2|354.56|358.06|354.42|0
1650938620000|2022-04-26 02:03:40|358.06|354.42|358.06|354.42|358.06|354.42|358.06|354.42|0
1650938630000|2022-04-26 02:03:50|358.13|354.49|358.06|354.42|358.2|354.56|357.98|354.34|0
1650938640000|2022-04-26 02:04:00|358.2|354.56|358.27|354.63|358.27|354.63|358.2|354.56|0
1650938650000|2022-04-26 02:04:10|358.2|354.56|358.2|354.56|358.2|354.56|358.2|354.56|0
1650938660000|2022-04-26 02:04:20|357.78|354.98|357.78|354.98|357.78|354.98|357.78|354.98|0
1650938680000|2022-04-26 02:04:40|357.85|355.05|357.85|355.05|357.85|355.05|357.85|355.05|0
1650938690000|2022-04-26 02:04:50|357.78|354.98|357.92|355.12|357.92|355.12|357.78|354.98|0
1650938700000|2022-04-26 02:05:00|358.06|355.26|358.06|355.26|358.06|355.26|357.99|355.19|0
1650938710000|2022-04-26 02:05:10|358.13|355.33|358.06|355.26|358.13|355.33|358.06|355.26|0
1650938720000|2022-04-26 02:05:20|358.21|355.41|358.21|355.41|358.21|355.41|358.21|355.41|0
1650938730000|2022-04-26 02:05:30|358.06|355.26|358.06|355.26|358.06|355.26|358.06|355.26|0
1650938740000|2022-04-26 02:05:40|358.21|355.41|358.21|355.41|358.21|355.41|358.21|355.41|0
1650938750000|2022-04-26 02:05:50|358.06|355.26|358.06|355.26|358.06|355.26|358.06|355.26|0
1650938760000|2022-04-26 02:06:00|358.21|355.41|358.27|355.47|358.27|355.47|358.21|355.41|0
1650938770000|2022-04-26 02:06:10|358.49|355.69|358.49|355.69|358.49|355.69|358.49|355.69|0
1650938780000|2022-04-26 02:06:20|358.63|355.83|358.63|355.83|358.63|355.83|358.63|355.83|0
1650938790000|2022-04-26 02:06:30|358.77|355.97|358.92|356.12|358.92|356.12|358.77|355.97|0
1650938800000|2022-04-26 02:06:40|358.84|356.04|358.92|356.12|358.92|356.12|358.77|355.97|0
1650938810000|2022-04-26 02:06:50|359.06|356.26|358.92|356.12|359.06|356.26|358.92|356.12|0
1650938830000|2022-04-26 02:07:10|359.06|356.26|359.2|356.4|359.2|356.4|358.92|356.12|0
1650938840000|2022-04-26 02:07:20|358.92|356.12|359.06|356.26|359.06|356.26|358.92|356.12|0
1650938850000|2022-04-26 02:07:30|359.13|356.33|359.2|356.4|359.34|356.54|359.13|356.33|0
1650938860000|2022-04-26 02:07:40|359.34|356.54|359.49|356.69|359.49|356.69|359.34|356.54|0
1650938870000|2022-04-26 02:07:50|359.34|356.54|359.34|356.54|359.34|356.54|359.34|356.54|0
1650938880000|2022-04-26 02:08:00|359.2|356.4|359.2|356.4|359.2|356.4|359.2|356.4|0
1650938890000|2022-04-26 02:08:10|359.13|356.33|359.13|356.33|359.2|356.4|359.13|356.33|0
1650938900000|2022-04-26 02:08:20|359.06|356.26|359.2|356.4|359.2|356.4|359.06|356.26|0
1650938910000|2022-04-26 02:08:30|359.06|356.26|358.92|356.12|359.06|356.26|358.92|356.12|0
1650938920000|2022-04-26 02:08:40|358.77|355.97|358.63|355.83|358.77|355.97|358.63|355.83|0
1650938930000|2022-04-26 02:08:50|358.77|355.97|358.84|356.04|358.84|356.04|358.77|355.97|0
1650938940000|2022-04-26 02:09:00|358.77|355.97|358.49|355.69|358.77|355.97|358.49|355.69|0
1650938950000|2022-04-26 02:09:10|358.56|355.76|358.77|355.97|358.77|355.97|358.56|355.76|0
1650938960000|2022-04-26 02:09:20|358.56|355.76|358.63|355.83|358.63|355.83|358.56|355.76|0
1650938970000|2022-04-26 02:09:30|358.49|355.69|358.41|355.61|358.49|355.69|358.41|355.61|0
1650938980000|2022-04-26 02:09:40|358.49|355.69|358.35|355.55|358.49|355.69|358.35|355.55|0
1650938990000|2022-04-26 02:09:50|358.27|355.47|358.41|355.61|358.41|355.61|358.27|355.47|0
1650939000000|2022-04-26 02:10:00|358.35|355.55|358.35|355.55|358.35|355.55|358.2|355.4|0
1650939020000|2022-04-26 02:10:20|358.2|355.4|357.92|355.12|358.2|355.4|357.92|355.12|0
1650939030000|2022-04-26 02:10:30|357.78|354.98|357.7|354.9|357.78|354.98|357.7|354.9|0
1650939040000|2022-04-26 02:10:40|357.64|354.84|357.78|354.98|357.78|354.98|357.64|354.84|0
1650939050000|2022-04-26 02:10:50|357.7|354.9|357.78|354.98|357.78|354.98|357.64|354.84|0
1650939060000|2022-04-26 02:11:00|357.64|354.84|357.64|354.84|357.7|354.9|357.64|354.84|0
1650939070000|2022-04-26 02:11:10|357.78|354.98|357.78|354.98|357.78|354.98|357.78|354.98|0
1650939080000|2022-04-26 02:11:20|357.64|354.84|357.7|354.9|357.7|354.9|357.64|354.84|0
1650939090000|2022-04-26 02:11:30|357.64|354.84|357.63|354.83|357.7|354.9|357.63|354.83|0
1650939110000|2022-04-26 02:11:50|357.56|354.76|357.56|354.76|357.56|354.76|357.56|354.76|0
1650939120000|2022-04-26 02:12:00|357.78|354.98|357.92|355.12|357.92|355.12|357.78|354.98|0
1650939160000|2022-04-26 02:12:40|357.78|354.98|357.7|354.9|357.78|354.98|357.7|354.9|0
1650939170000|2022-04-26 02:12:50|357.63|354.83|357.63|354.83|357.63|354.83|357.63|354.83|0
1650939200000|2022-04-26 02:13:20|357.78|354.98|357.92|355.12|357.92|355.12|357.63|354.83|0
1650939210000|2022-04-26 02:13:30|357.78|354.98|357.78|354.98|357.78|354.98|357.7|354.9|0
1650939240000|2022-04-26 02:14:00|357.84|355.04|357.92|355.12|357.99|355.19|357.84|355.04|0
1650939250000|2022-04-26 02:14:10|357.99|355.19|357.78|354.98|357.99|355.19|357.78|354.98|0
1650939260000|2022-04-26 02:14:20|357.92|355.12|357.78|354.98|357.92|355.12|357.78|354.98|0
1650939300000|2022-04-26 02:15:00|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1650939320000|2022-04-26 02:15:20|357.84|355.04|357.92|355.12|357.92|355.12|357.84|355.04|0
1650939330000|2022-04-26 02:15:30|357.78|354.98|357.63|354.83|357.78|354.98|357.63|354.83|0
1650939340000|2022-04-26 02:15:40|357.49|354.69|357.49|354.69|357.49|354.69|357.49|354.69|0
1650939360000|2022-04-26 02:16:00|357.35|354.55|357.28|354.48|357.35|354.55|357.28|354.48|0
1650939370000|2022-04-26 02:16:10|357.21|354.41|357.35|354.55|357.35|354.55|357.21|354.41|0
1650939380000|2022-04-26 02:16:20|357.21|354.41|357.21|354.41|357.21|354.41|357.21|354.41|0
1650939390000|2022-04-26 02:16:30|357.35|354.55|357.35|354.55|357.35|354.55|357.21|354.41|0
1650939400000|2022-04-26 02:16:40|357.21|354.41|357.21|354.41|357.27|354.47|357.21|354.41|0
1650939410000|2022-04-26 02:16:50|357.27|354.47|357.27|354.47|357.27|354.47|357.27|354.47|0
1650939420000|2022-04-26 02:17:00|357.21|354.41|357.35|354.55|357.42|354.62|357.21|354.41|0
1650939430000|2022-04-26 02:17:10|357.21|354.41|357.21|354.41|357.21|354.41|357.21|354.41|0
1650939440000|2022-04-26 02:17:20|357.35|354.55|357.27|354.47|357.35|354.55|357.27|354.47|0
1650939450000|2022-04-26 02:17:30|357.21|354.41|357.21|354.41|357.21|354.41|357.21|354.41|0
1650939470000|2022-04-26 02:17:50|357.06|354.26|357.13|354.33|357.21|354.41|357.06|354.26|0
1650939480000|2022-04-26 02:18:00|357.21|354.41|357.35|354.55|357.35|354.55|357.21|354.41|0
1650939500000|2022-04-26 02:18:20|357.49|354.69|357.56|354.76|357.56|354.76|357.49|354.69|0
1650939510000|2022-04-26 02:18:30|357.49|354.69|357.63|354.83|357.63|354.83|357.49|354.69|0
1650939520000|2022-04-26 02:18:40|357.77|354.97|357.84|355.04|357.84|355.04|357.77|354.97|0
1650939530000|2022-04-26 02:18:50|357.77|354.97|357.7|354.9|357.77|354.97|357.63|354.83|0
1650939540000|2022-04-26 02:19:00|357.77|354.97|357.92|355.12|357.92|355.12|357.77|354.97|0
1650939550000|2022-04-26 02:19:10|357.84|355.04|357.84|355.04|357.92|355.12|357.77|354.97|0
1650939560000|2022-04-26 02:19:20|357.77|354.97|357.92|355.12|357.92|355.12|357.77|354.97|0
1650939570000|2022-04-26 02:19:30|358.06|355.26|357.92|355.12|358.06|355.26|357.92|355.12|0
1650939580000|2022-04-26 02:19:40|358.06|355.26|358.2|355.4|358.2|355.4|358.06|355.26|0
1650939590000|2022-04-26 02:19:50|358.06|355.26|358.34|355.54|358.34|355.54|358.06|355.26|0
1650939600000|2022-04-26 02:20:00|358.2|355.4|358.06|355.26|358.2|355.4|358.06|355.26|0
1650939610000|2022-04-26 02:20:10|358.13|355.33|358.13|355.33|358.13|355.33|358.13|355.33|0
1650939620000|2022-04-26 02:20:20|358.06|355.26|358.06|355.26|358.06|355.26|357.98|355.18|0
1650939640000|2022-04-26 02:20:40|357.91|355.11|358.06|355.26|358.06|355.26|357.91|355.11|0
1650939650000|2022-04-26 02:20:50|358.12|355.32|358.12|355.32|358.12|355.32|358.12|355.32|0
1650939660000|2022-04-26 02:21:00|358.06|355.26|358.06|355.26|358.06|355.26|358.06|355.26|0
1650939670000|2022-04-26 02:21:10|358.2|355.4|358.2|355.4|358.2|355.4|358.06|355.26|0
1650939680000|2022-04-26 02:21:20|358.34|355.54|358.2|355.4|358.34|355.54|358.2|355.4|0
1650939690000|2022-04-26 02:21:30|358.27|355.47|358.34|355.54|358.34|355.54|358.27|355.47|0
1650939710000|2022-04-26 02:21:50|358.2|355.4|358.34|355.54|358.34|355.54|358.2|355.4|0
1650939720000|2022-04-26 02:22:00|358.48|355.68|358.48|355.68|358.48|355.68|358.34|355.54|0
1650939740000|2022-04-26 02:22:20|358.62|355.82|358.48|355.68|358.62|355.82|358.48|355.68|0
1650939770000|2022-04-26 02:22:50|358.55|355.75|358.62|355.82|358.62|355.82|358.55|355.75|0
1650939780000|2022-04-26 02:23:00|358.48|355.68|358.48|355.68|358.48|355.68|358.48|355.68|0
1650939790000|2022-04-26 02:23:10|358.62|355.82|358.62|355.82|358.62|355.82|358.62|355.82|0
1650939810000|2022-04-26 02:23:30|358.77|355.97|358.62|355.82|358.77|355.97|358.62|355.82|0
1650939820000|2022-04-26 02:23:40|358.91|356.11|358.91|356.11|358.91|356.11|358.91|356.11|0
1650939830000|2022-04-26 02:23:50|359.05|356.25|359.19|356.39|359.19|356.39|359.05|356.25|0
1650939840000|2022-04-26 02:24:00|359.26|356.46|359.19|356.39|359.33|356.53|359.19|356.39|0
1650939850000|2022-04-26 02:24:10|359.26|356.46|359.19|356.39|359.33|356.53|359.19|356.39|0
1650939860000|2022-04-26 02:24:20|359.33|356.53|359.19|356.39|359.33|356.53|359.19|356.39|0
1650939870000|2022-04-26 02:24:30|359.12|356.32|359.33|356.53|359.4|356.6|359.12|356.32|0
1650939880000|2022-04-26 02:24:40|359.48|356.68|359.62|356.82|359.62|356.82|359.48|356.68|0
1650939890000|2022-04-26 02:24:50|359.76|356.96|359.76|356.96|359.9|357.1|359.76|356.96|0
1650939900000|2022-04-26 02:25:00|359.9|357.1|359.9|357.1|359.9|357.1|359.76|356.96|0
1650939910000|2022-04-26 02:25:10|360.05|357.25|359.76|356.96|360.05|357.25|359.76|356.96|0
1650939920000|2022-04-26 02:25:20|359.62|356.82|360.05|357.25|360.05|357.25|359.62|356.82|0
1650939930000|2022-04-26 02:25:30|360.19|357.39|360.19|357.39|360.19|357.39|360.19|357.39|0
1650939940000|2022-04-26 02:25:40|360.05|357.25|360.05|357.25|360.05|357.25|360.05|357.25|0
1650939950000|2022-04-26 02:25:50|360.19|357.39|360.19|357.39|360.19|357.39|360.19|357.39|0
1650939960000|2022-04-26 02:26:00|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1650939980000|2022-04-26 02:26:20|360.26|357.46|360.33|357.53|360.33|357.53|360.19|357.39|0
1650939990000|2022-04-26 02:26:30|360.19|357.39|360.05|357.25|360.19|357.39|360.05|357.25|0
1650940020000|2022-04-26 02:27:00|360.19|357.39|360.33|357.53|360.33|357.53|360.19|357.39|0
1650940030000|2022-04-26 02:27:10|360.19|357.39|360.19|357.39|360.19|357.39|360.11|357.31|0
1650940040000|2022-04-26 02:27:20|360.33|357.53|360.19|357.39|360.33|357.53|360.19|357.39|0
1650940050000|2022-04-26 02:27:30|360.05|357.25|360.19|357.39|360.19|357.39|359.97|357.17|0
1650940060000|2022-04-26 02:27:40|360.05|357.25|360.05|357.25|360.05|357.25|360.05|357.25|0
1650940070000|2022-04-26 02:27:50|359.97|357.17|359.76|356.96|359.97|357.17|359.76|356.96|0
1650940080000|2022-04-26 02:28:00|359.9|357.1|360.05|357.25|360.19|357.39|359.9|357.1|0
1650940090000|2022-04-26 02:28:10|359.97|357.17|359.9|357.1|359.97|357.17|359.9|357.1|0
1650940100000|2022-04-26 02:28:20|360.04|357.24|359.9|357.1|360.04|357.24|359.9|357.1|0
1650940110000|2022-04-26 02:28:30|359.76|356.96|359.76|356.96|359.76|356.96|359.76|356.96|0
1650940120000|2022-04-26 02:28:40|359.9|357.1|359.9|357.1|359.9|357.1|359.76|356.96|0
1650940130000|2022-04-26 02:28:50|359.83|357.03|359.76|356.96|359.83|357.03|359.76|356.96|0
1650940140000|2022-04-26 02:29:00|359.62|356.82|359.9|357.1|359.9|357.1|359.62|356.82|0
1650940150000|2022-04-26 02:29:10|360.04|357.24|360.04|357.24|360.04|357.24|360.04|357.24|0
1650940170000|2022-04-26 02:29:30|360.19|357.39|360.19|357.39|360.19|357.39|360.19|357.39|0
1650940180000|2022-04-26 02:29:40|360.11|357.31|360.04|357.24|360.19|357.39|360.04|357.24|0
1650940190000|2022-04-26 02:29:50|360.11|357.31|360.04|357.24|360.11|357.31|360.04|357.24|0
1650940200000|2022-04-26 02:30:00|360.19|357.39|360.19|357.39|360.19|357.39|360.11|357.31|0
1650940230000|2022-04-26 02:30:30|360.33|357.53|360.25|357.45|360.33|357.53|360.19|357.39|0
1650940240000|2022-04-26 02:30:40|360.19|357.39|360.19|357.39|360.19|357.39|360.19|357.39|0
1650940260000|2022-04-26 02:31:00|360.04|357.24|360.33|357.53|360.33|357.53|360.04|357.24|0
1650940270000|2022-04-26 02:31:10|360.19|357.39|360.19|357.39|360.19|357.39|360.19|357.39|0
1650940280000|2022-04-26 02:31:20|360.25|357.45|360.19|357.39|360.25|357.45|360.19|357.39|0
1650940290000|2022-04-26 02:31:30|360.11|357.31|360.04|357.24|360.11|357.31|360.04|357.24|0
1650940300000|2022-04-26 02:31:40|360.19|357.39|360.33|357.53|360.33|357.53|360.19|357.39|0
1650940310000|2022-04-26 02:31:50|360.19|357.39|360.33|357.53|360.33|357.53|360.19|357.39|0
1650940330000|2022-04-26 02:32:10|360.19|357.39|360.19|357.39|360.33|357.53|360.19|357.39|0
1650940340000|2022-04-26 02:32:20|360.04|357.24|360.04|357.24|360.04|357.24|360.04|357.24|0
1650940360000|2022-04-26 02:32:40|359.97|357.17|359.9|357.1|359.97|357.17|359.9|357.1|0
1650940370000|2022-04-26 02:32:50|359.97|357.17|359.97|357.17|359.97|357.17|359.97|357.17|0
1650940380000|2022-04-26 02:33:00|360.04|357.24|360.04|357.24|360.04|357.24|360.04|357.24|0
1650940390000|2022-04-26 02:33:10|359.9|357.1|359.97|357.17|359.97|357.17|359.9|357.1|0
1650940400000|2022-04-26 02:33:20|359.9|357.1|359.9|357.1|359.9|357.1|359.9|357.1|0
1650940410000|2022-04-26 02:33:30|359.76|356.96|359.76|356.96|359.76|356.96|359.76|356.96|0
1650940420000|2022-04-26 02:33:40|359.83|357.03|359.83|357.03|359.9|357.1|359.83|357.03|0
1650940430000|2022-04-26 02:33:50|359.9|357.1|359.9|357.1|359.9|357.1|359.9|357.1|0
1650940440000|2022-04-26 02:34:00|359.76|356.96|359.76|356.96|359.76|356.96|359.76|356.96|0
1650940470000|2022-04-26 02:34:30|359.9|357.1|359.9|357.1|359.9|357.1|359.9|357.1|0
1650940480000|2022-04-26 02:34:40|359.76|356.96|359.76|356.96|359.76|356.96|359.76|356.96|0
1650940500000|2022-04-26 02:35:00|359.9|357.1|360.04|357.24|360.04|357.24|359.9|357.1|0
1650940510000|2022-04-26 02:35:10|359.9|357.1|359.9|357.1|359.9|357.1|359.76|356.96|0
1650940520000|2022-04-26 02:35:20|360.04|357.24|360.04|357.24|360.04|357.24|360.04|357.24|0
1650940530000|2022-04-26 02:35:30|360.11|357.31|359.9|357.1|360.11|357.31|359.9|357.1|0
1650940540000|2022-04-26 02:35:40|360.04|357.24|360.04|357.24|360.04|357.24|360.04|357.24|0
1650940550000|2022-04-26 02:35:50|360.11|357.31|360.11|357.31|360.11|357.31|360.04|357.24|0
1650940560000|2022-04-26 02:36:00|360.04|357.24|360.11|357.31|360.18|357.38|360.04|357.24|0
1650940570000|2022-04-26 02:36:10|360.04|357.24|360.04|357.24|360.04|357.24|360.04|357.24|0
1650940580000|2022-04-26 02:36:20|360.11|357.31|360.11|357.31|360.11|357.31|360.04|357.24|0
1650940590000|2022-04-26 02:36:30|360.04|357.24|360.04|357.24|360.11|357.31|360.04|357.24|0
1650940610000|2022-04-26 02:36:50|360.11|357.31|360.18|357.38|360.18|357.38|360.11|357.31|0
1650940620000|2022-04-26 02:37:00|360.11|357.31|360.04|357.24|360.11|357.31|360.04|357.24|0
1650940630000|2022-04-26 02:37:10|360.11|357.31|360.11|357.31|360.11|357.31|360.11|357.31|0
1650940640000|2022-04-26 02:37:20|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1650940650000|2022-04-26 02:37:30|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1650940700000|2022-04-26 02:38:20|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1650940730000|2022-04-26 02:38:50|360.04|357.24|359.9|357.1|360.04|357.24|359.9|357.1|0
1650940740000|2022-04-26 02:39:00|360.04|357.24|360.04|357.24|360.04|357.24|360.04|357.24|0
1650940750000|2022-04-26 02:39:10|359.9|357.1|359.9|357.1|359.9|357.1|359.9|357.1|0
1650940780000|2022-04-26 02:39:40|359.75|356.95|359.9|357.1|359.9|357.1|359.75|356.95|0
1650940800000|2022-04-26 02:40:00|360.04|357.24|360.04|357.24|360.04|357.24|360.04|357.24|0
1650940870000|2022-04-26 02:41:10|360.11|357.31|360.18|357.38|360.18|357.38|360.11|357.31|0
1650940890000|2022-04-26 02:41:30|360.32|357.52|360.32|357.52|360.32|357.52|360.32|357.52|0
1650940920000|2022-04-26 02:42:00|360.82|358.02|360.89|358.09|360.89|358.09|360.82|358.02|0
1650940930000|2022-04-26 02:42:10|360.75|357.95|360.75|357.95|360.89|358.09|360.75|357.95|0
1650940940000|2022-04-26 02:42:20|360.89|358.09|360.89|358.09|360.89|358.09|360.89|358.09|0
1650940960000|2022-04-26 02:42:40|361.04|358.24|361.04|358.24|361.04|358.24|361.04|358.24|0
1650940970000|2022-04-26 02:42:50|361.32|358.52|361.18|358.38|361.32|358.52|361.04|358.24|0
1650941020000|2022-04-26 02:43:40|361.32|358.52|361.18|358.38|361.32|358.52|361.18|358.38|0
1650941030000|2022-04-26 02:43:50|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1650941040000|2022-04-26 02:44:00|361.46|358.66|361.46|358.66|361.46|358.66|361.46|358.66|0
1650941050000|2022-04-26 02:44:10|361.61|358.81|361.46|358.66|361.61|358.81|361.46|358.66|0
1650941060000|2022-04-26 02:44:20|361.61|358.81|361.61|358.81|361.75|358.95|361.61|358.81|0
1650941080000|2022-04-26 02:44:40|361.46|358.66|361.46|358.66|361.46|358.66|361.46|358.66|0
1650941090000|2022-04-26 02:44:50|361.61|358.81|361.61|358.81|361.61|358.81|361.61|358.81|0
1650941100000|2022-04-26 02:45:00|361.46|358.66|361.53|358.73|361.53|358.73|361.46|358.66|0
1650941110000|2022-04-26 02:45:10|361.61|358.81|361.46|358.66|361.61|358.81|361.46|358.66|0
1650941120000|2022-04-26 02:45:20|361.39|358.59|361.32|358.52|361.39|358.59|361.32|358.52|0
1650941130000|2022-04-26 02:45:30|361.18|358.38|361.18|358.38|361.18|358.38|361.18|358.38|0
1650941150000|2022-04-26 02:45:50|361.25|358.45|361.18|358.38|361.25|358.45|361.18|358.38|0
1650941160000|2022-04-26 02:46:00|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1650941170000|2022-04-26 02:46:10|361.18|358.38|361.18|358.38|361.18|358.38|361.18|358.38|0
1650941180000|2022-04-26 02:46:20|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1650941220000|2022-04-26 02:47:00|361.39|358.59|361.46|358.66|361.46|358.66|361.39|358.59|0
1650941230000|2022-04-26 02:47:10|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1650941240000|2022-04-26 02:47:20|361.46|358.66|361.46|358.66|361.46|358.66|361.46|358.66|0
1650941250000|2022-04-26 02:47:30|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1650941280000|2022-04-26 02:48:00|361.39|358.59|361.32|358.52|361.39|358.59|361.32|358.52|0
1650941300000|2022-04-26 02:48:20|361.24|358.44|361.18|358.38|361.24|358.44|361.18|358.38|0
1650941310000|2022-04-26 02:48:30|361.24|358.44|361.32|358.52|361.32|358.52|361.24|358.44|0
1650941340000|2022-04-26 02:49:00|361.46|358.66|361.46|358.66|361.46|358.66|361.46|358.66|0
1650941360000|2022-04-26 02:49:20|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1650941370000|2022-04-26 02:49:30|361.75|358.95|361.6|358.8|361.75|358.95|361.6|358.8|0
1650941380000|2022-04-26 02:49:40|361.75|358.95|361.75|358.95|361.75|358.95|361.75|358.95|0
1650941400000|2022-04-26 02:50:00|361.46|358.66|361.46|358.66|361.46|358.66|361.46|358.66|0
1650941410000|2022-04-26 02:50:10|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1650941460000|2022-04-26 02:51:00|361.75|358.95|361.75|358.95|361.75|358.95|361.75|358.95|0
1650941500000|2022-04-26 02:51:40|361.6|358.8|361.75|358.95|361.75|358.95|361.6|358.8|0
1650941570000|2022-04-26 02:52:50|361.6|358.8|361.6|358.8|361.67|358.87|361.6|358.8|0
1650941580000|2022-04-26 02:53:00|361.75|358.95|361.75|358.95|361.75|358.95|361.75|358.95|0
1650941590000|2022-04-26 02:53:10|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1650941610000|2022-04-26 02:53:30|361.46|358.66|361.46|358.66|361.46|358.66|361.46|358.66|0
1650941620000|2022-04-26 02:53:40|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1650941630000|2022-04-26 02:53:50|361.74|358.94|361.74|358.94|361.74|358.94|361.74|358.94|0
1650941700000|2022-04-26 02:55:00|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1650941710000|2022-04-26 02:55:10|361.46|358.66|361.6|358.8|361.6|358.8|361.46|358.66|0
1650941720000|2022-04-26 02:55:20|361.53|358.73|361.6|358.8|361.6|358.8|361.53|358.73|0
1650941740000|2022-04-26 02:55:40|361.46|358.66|361.6|358.8|361.6|358.8|361.46|358.66|0
1650941750000|2022-04-26 02:55:50|361.46|358.66|361.46|358.66|361.46|358.66|361.46|358.66|0
1650941760000|2022-04-26 02:56:00|361.53|358.73|361.46|358.66|361.53|358.73|361.46|358.66|0
1650941770000|2022-04-26 02:56:10|361.53|358.73|361.53|358.73|361.53|358.73|361.46|358.66|0
1650941780000|2022-04-26 02:56:20|361.46|358.66|361.46|358.66|361.46|358.66|361.46|358.66|0
1650941800000|2022-04-26 02:56:40|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1650941810000|2022-04-26 02:56:50|361.53|358.73|361.46|358.66|361.53|358.73|361.46|358.66|0
1650941820000|2022-04-26 02:57:00|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1650941870000|2022-04-26 02:57:50|361.67|358.87|361.67|358.87|361.74|358.94|361.67|358.87|0
1650941880000|2022-04-26 02:58:00|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1650941900000|2022-04-26 02:58:20|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1650941910000|2022-04-26 02:58:30|361.74|358.94|361.74|358.94|361.74|358.94|361.74|358.94|0
1650941950000|2022-04-26 02:59:10|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1650941960000|2022-04-26 02:59:20|361.74|358.94|361.74|358.94|361.74|358.94|361.6|358.8|0
1650941990000|2022-04-26 02:59:50|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1650942000000|2022-04-26 03:00:00|361.46|358.66|361.46|358.66|361.46|358.66|361.46|358.66|0
1650942020000|2022-04-26 03:00:20|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1650942030000|2022-04-26 03:00:30|361.67|358.87|361.6|358.8|361.67|358.87|361.6|358.8|0
1650942050000|2022-04-26 03:00:50|361.52|358.72|361.6|358.8|361.6|358.8|361.46|358.66|0
1650942080000|2022-04-26 03:01:20|361.74|358.94|361.74|358.94|361.74|358.94|361.74|358.94|0
1650942120000|2022-04-26 03:02:00|362.31|359.51|362.31|359.51|362.31|359.51|362.17|359.37|0
1650942170000|2022-04-26 03:02:50|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1650942180000|2022-04-26 03:03:00|362.03|359.23|362.17|359.37|362.17|359.37|362.03|359.23|0
1650942190000|2022-04-26 03:03:10|362.31|359.51|362.31|359.51|362.31|359.51|362.31|359.51|0
1650942310000|2022-04-26 03:05:10|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1650942330000|2022-04-26 03:05:30|362.31|359.51|362.31|359.51|362.31|359.51|362.31|359.51|0
1650942390000|2022-04-26 03:06:30|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1650942410000|2022-04-26 03:06:50|362.02|359.22|362.17|359.37|362.17|359.37|362.02|359.22|0
1650942420000|2022-04-26 03:07:00|362.31|359.51|362.17|359.37|362.31|359.51|362.17|359.37|0
1650942440000|2022-04-26 03:07:20|362.02|359.22|362.17|359.37|362.17|359.37|362.02|359.22|0
1650942450000|2022-04-26 03:07:30|362.24|359.44|362.24|359.44|362.24|359.44|362.24|359.44|0
1650942460000|2022-04-26 03:07:40|362.17|359.37|362.02|359.22|362.17|359.37|362.02|359.22|0
1650942470000|2022-04-26 03:07:50|361.88|359.08|362.02|359.22|362.02|359.22|361.88|359.08|0
1650942490000|2022-04-26 03:08:10|361.88|359.08|362.02|359.22|362.02|359.22|361.88|359.08|0
1650942510000|2022-04-26 03:08:30|361.88|359.08|361.88|359.08|361.88|359.08|361.88|359.08|0
1650942520000|2022-04-26 03:08:40|362.02|359.22|362.02|359.22|362.17|359.37|362.02|359.22|0
1650942530000|2022-04-26 03:08:50|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1650942540000|2022-04-26 03:09:00|362.23|359.43|362.31|359.51|362.31|359.51|362.23|359.43|0
1650942610000|2022-04-26 03:10:10|362.17|359.37|362.17|359.37|362.17|359.37|362.02|359.22|0
1650942660000|2022-04-26 03:11:00|362.31|359.51|362.31|359.51|362.31|359.51|362.31|359.51|0
1650942670000|2022-04-26 03:11:10|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1650942680000|2022-04-26 03:11:20|362.31|359.51|362.17|359.37|362.31|359.51|362.17|359.37|0
1650942700000|2022-04-26 03:11:40|362.16|359.36|362.31|359.51|362.31|359.51|362.16|359.36|0
1650942760000|2022-04-26 03:12:40|362.16|359.36|362.16|359.36|362.16|359.36|362.16|359.36|0
1650942770000|2022-04-26 03:12:50|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1650942780000|2022-04-26 03:13:00|362.16|359.36|362.16|359.36|362.16|359.36|362.16|359.36|0
1650942790000|2022-04-26 03:13:10|362.23|359.43|362.23|359.43|362.23|359.43|362.23|359.43|0
1650942800000|2022-04-26 03:13:20|362.31|359.51|362.31|359.51|362.31|359.51|362.31|359.51|0
1650942850000|2022-04-26 03:14:10|362.16|359.36|362.16|359.36|362.16|359.36|362.16|359.36|0
1650942860000|2022-04-26 03:14:20|362.31|359.51|362.31|359.51|362.31|359.51|362.31|359.51|0
1650942970000|2022-04-26 03:16:10|363.31|360.51|363.31|360.51|363.31|360.51|363.31|360.51|0
1650942980000|2022-04-26 03:16:20|363.16|360.36|363.02|360.22|363.16|360.36|363.02|360.22|0
1650942990000|2022-04-26 03:16:30|362.88|360.08|363.02|360.22|363.02|360.22|362.88|360.08|0
1650943000000|2022-04-26 03:16:40|362.88|360.08|362.88|360.08|362.88|360.08|362.88|360.08|0
1650943010000|2022-04-26 03:16:50|362.73|359.93|362.73|359.93|362.73|359.93|362.73|359.93|0
1650943020000|2022-04-26 03:17:00|362.59|359.79|362.59|359.79|362.59|359.79|362.59|359.79|0
1650943030000|2022-04-26 03:17:10|362.73|359.93|362.45|359.65|362.73|359.93|362.45|359.65|0
1650943040000|2022-04-26 03:17:20|362.31|359.51|362.45|359.65|362.45|359.65|362.31|359.51|0
1650943050000|2022-04-26 03:17:30|362.31|359.51|362.31|359.51|362.31|359.51|362.31|359.51|0
1650943060000|2022-04-26 03:17:40|362.16|359.36|362.02|359.22|362.16|359.36|362.02|359.22|0
1650943080000|2022-04-26 03:18:00|362.16|359.36|362.02|359.22|362.16|359.36|362.02|359.22|0
1650943090000|2022-04-26 03:18:10|362.16|359.36|361.88|359.08|362.16|359.36|361.88|359.08|0
1650943110000|2022-04-26 03:18:30|361.73|358.93|361.73|358.93|361.88|359.08|361.73|358.93|0
1650943120000|2022-04-26 03:18:40|361.8|359|361.73|358.93|361.8|359|361.73|358.93|0
1650943130000|2022-04-26 03:18:50|361.66|358.86|361.73|358.93|361.73|358.93|361.66|358.86|0
1650943140000|2022-04-26 03:19:00|361.88|359.08|362.02|359.22|362.02|359.22|361.88|359.08|0
1650943150000|2022-04-26 03:19:10|362.16|359.36|362.45|359.65|362.45|359.65|362.16|359.36|0
1650943160000|2022-04-26 03:19:20|362.3|359.5|362.3|359.5|362.3|359.5|362.3|359.5|0
1650943170000|2022-04-26 03:19:30|362.16|359.36|362.3|359.5|362.3|359.5|362.16|359.36|0
1650943180000|2022-04-26 03:19:40|362.16|359.36|362.16|359.36|362.16|359.36|362.16|359.36|0
1650943190000|2022-04-26 03:19:50|362.02|359.22|362.16|359.36|362.16|359.36|362.02|359.22|0
1650943200000|2022-04-26 03:20:00|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1650943250000|2022-04-26 03:20:50|361.87|359.07|361.87|359.07|361.87|359.07|361.87|359.07|0
1650943260000|2022-04-26 03:21:00|361.8|359|361.87|359.07|361.87|359.07|361.73|358.93|0
1650943270000|2022-04-26 03:21:10|361.73|358.93|361.87|359.07|361.87|359.07|361.73|358.93|0
1650943290000|2022-04-26 03:21:30|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1650943300000|2022-04-26 03:21:40|361.87|359.07|362.02|359.22|362.02|359.22|361.87|359.07|0
1650943310000|2022-04-26 03:21:50|362.16|359.36|362.3|359.5|362.3|359.5|362.16|359.36|0
1650943340000|2022-04-26 03:22:20|362.16|359.36|362.16|359.36|362.16|359.36|362.16|359.36|0
1650943350000|2022-04-26 03:22:30|362.3|359.5|362.3|359.5|362.3|359.5|362.3|359.5|0
1650943360000|2022-04-26 03:22:40|362.45|359.65|362.45|359.65|362.45|359.65|362.45|359.65|0
1650943390000|2022-04-26 03:23:10|362.3|359.5|362.3|359.5|362.3|359.5|362.3|359.5|0
1650943400000|2022-04-26 03:23:20|362.37|359.57|362.73|359.93|362.73|359.93|362.37|359.57|0
1650943410000|2022-04-26 03:23:30|362.59|359.79|362.73|359.93|362.73|359.93|362.59|359.79|0
1650943420000|2022-04-26 03:23:40|362.66|359.86|363.16|360.36|363.16|360.36|362.66|359.86|0
1650943430000|2022-04-26 03:23:50|363.02|360.22|363.02|360.22|363.02|360.22|363.02|360.22|0
1650943440000|2022-04-26 03:24:00|362.87|360.07|362.59|359.79|362.87|360.07|362.59|359.79|0
1650943450000|2022-04-26 03:24:10|362.73|359.93|362.87|360.07|362.87|360.07|362.73|359.93|0
1650943460000|2022-04-26 03:24:20|362.94|360.14|362.94|360.14|362.94|360.14|362.94|360.14|0
1650943470000|2022-04-26 03:24:30|362.87|360.07|362.94|360.14|362.94|360.14|362.87|360.07|0
1650943480000|2022-04-26 03:24:40|362.87|360.07|362.87|360.07|362.87|360.07|362.87|360.07|0
1650943490000|2022-04-26 03:24:50|362.73|359.93|362.73|359.93|362.73|359.93|362.73|359.93|0
1650943500000|2022-04-26 03:25:00|362.59|359.79|362.59|359.79|362.59|359.79|362.59|359.79|0
1650943510000|2022-04-26 03:25:10|362.66|359.86|362.66|359.86|362.66|359.86|362.66|359.86|0
1650943520000|2022-04-26 03:25:20|362.59|359.79|362.73|359.93|362.73|359.93|362.59|359.79|0
1650943540000|2022-04-26 03:25:40|362.87|360.07|362.87|360.07|362.87|360.07|362.87|360.07|0
1650943550000|2022-04-26 03:25:50|363.02|360.22|363.02|360.22|363.02|360.22|363.02|360.22|0
1650943560000|2022-04-26 03:26:00|362.87|360.07|362.8|360|362.87|360.07|362.8|360|0
1650943570000|2022-04-26 03:26:10|362.87|360.07|362.73|359.93|362.87|360.07|362.73|359.93|0
1650943580000|2022-04-26 03:26:20|362.8|360|362.8|360|362.8|360|362.8|360|0
1650943590000|2022-04-26 03:26:30|362.87|360.07|362.8|360|362.87|360.07|362.73|359.93|0
1650943600000|2022-04-26 03:26:40|362.87|360.07|362.87|360.07|362.87|360.07|362.87|360.07|0
1650943620000|2022-04-26 03:27:00|362.94|360.14|362.94|360.14|362.94|360.14|362.94|360.14|0
1650943630000|2022-04-26 03:27:10|362.87|360.07|363.02|360.22|363.02|360.22|362.87|360.07|0
1650943640000|2022-04-26 03:27:20|363.16|360.36|363.02|360.22|363.16|360.36|363.02|360.22|0
1650943680000|2022-04-26 03:28:00|362.87|360.07|363.02|360.22|363.02|360.22|362.87|360.07|0
1650943710000|2022-04-26 03:28:30|363.08|360.28|363.16|360.36|363.16|360.36|363.08|360.28|0
1650943720000|2022-04-26 03:28:40|363.3|360.5|363.37|360.57|363.44|360.64|363.3|360.5|0
1650943730000|2022-04-26 03:28:50|363.3|360.5|363.16|360.36|363.3|360.5|363.16|360.36|0
1650943740000|2022-04-26 03:29:00|363.23|360.43|363.16|360.36|363.3|360.5|363.16|360.36|0
1650943750000|2022-04-26 03:29:10|363.3|360.5|363.3|360.5|363.3|360.5|363.3|360.5|0
1650943790000|2022-04-26 03:29:50|363.23|360.43|363.3|360.5|363.3|360.5|363.23|360.43|0
1650943800000|2022-04-26 03:30:00|363.16|360.36|363.3|360.5|363.3|360.5|363.16|360.36|0
1650943810000|2022-04-26 03:30:10|363.16|360.36|363.3|360.5|363.3|360.5|363.16|360.36|0
1650943820000|2022-04-26 03:30:20|363.44|360.64|363.44|360.64|363.44|360.64|363.44|360.64|0
1650943850000|2022-04-26 03:30:50|363.37|360.57|363.44|360.64|363.44|360.64|363.3|360.5|0
1650943870000|2022-04-26 03:31:10|363.59|360.79|363.44|360.64|363.73|360.93|363.44|360.64|0
1650943880000|2022-04-26 03:31:20|363.51|360.71|363.3|360.5|363.51|360.71|363.3|360.5|0
1650943910000|2022-04-26 03:31:50|363.16|360.36|363.16|360.36|363.16|360.36|363.16|360.36|0
1650943920000|2022-04-26 03:32:00|363.08|360.28|363.16|360.36|363.16|360.36|363.01|360.21|0
1650943940000|2022-04-26 03:32:20|363.3|360.5|363.3|360.5|363.3|360.5|363.3|360.5|0
1650943950000|2022-04-26 03:32:30|363.44|360.64|363.44|360.64|363.44|360.64|363.44|360.64|0
1650943960000|2022-04-26 03:32:40|363.59|360.79|363.44|360.64|363.59|360.79|363.44|360.64|0
1650943980000|2022-04-26 03:33:00|363.59|360.79|363.44|360.64|363.59|360.79|363.44|360.64|0
1650944000000|2022-04-26 03:33:20|363.51|360.71|363.44|360.64|363.51|360.71|363.44|360.64|0
1650944010000|2022-04-26 03:33:30|363.51|360.71|363.51|360.71|363.51|360.71|363.44|360.64|0
1650944020000|2022-04-26 03:33:40|363.59|360.79|363.44|360.64|363.59|360.79|363.44|360.64|0
1650944040000|2022-04-26 03:34:00|363.3|360.5|363.16|360.36|363.3|360.5|363.16|360.36|0
1650944050000|2022-04-26 03:34:10|363.01|360.21|362.73|359.93|363.01|360.21|362.73|359.93|0
1650944060000|2022-04-26 03:34:20|362.87|360.07|362.33|359.53|363.01|360.21|362.33|359.53|0
1650944070000|2022-04-26 03:34:30|362.62|359.82|363.19|360.39|363.19|360.39|362.62|359.82|0
1650944080000|2022-04-26 03:34:40|363.12|360.32|363.19|360.39|363.19|360.39|363.12|360.32|0
1650944090000|2022-04-26 03:34:50|363.12|360.32|363.77|360.97|363.77|360.97|363.12|360.32|0
1650944100000|2022-04-26 03:35:00|363.19|360.39|363.34|360.54|363.34|360.54|363.19|360.39|0
1650944120000|2022-04-26 03:35:20|363.33|360.53|363.48|360.68|363.48|360.68|363.33|360.53|0
1650944130000|2022-04-26 03:35:30|363.62|360.82|363.62|360.82|363.62|360.82|363.62|360.82|0
1650944140000|2022-04-26 03:35:40|363.76|360.96|364.05|361.25|364.05|361.25|363.76|360.96|0
1650944150000|2022-04-26 03:35:50|363.91|361.11|363.91|361.11|363.91|361.11|363.91|361.11|0
1650944160000|2022-04-26 03:36:00|363.62|360.82|363.62|360.82|363.62|360.82|363.62|360.82|0
1650944170000|2022-04-26 03:36:10|363.48|360.68|363.33|360.53|363.48|360.68|363.33|360.53|0
1650944180000|2022-04-26 03:36:20|363.4|360.6|363.33|360.53|363.48|360.68|363.33|360.53|0
1650944190000|2022-04-26 03:36:30|363.19|360.39|363.19|360.39|363.19|360.39|363.19|360.39|0
1650944200000|2022-04-26 03:36:40|363.33|360.53|363.19|360.39|363.33|360.53|363.19|360.39|0
1650944210000|2022-04-26 03:36:50|363.05|360.25|363.05|360.25|363.05|360.25|363.05|360.25|0
1650944220000|2022-04-26 03:37:00|362.9|360.1|362.9|360.1|362.9|360.1|362.9|360.1|0
1650944240000|2022-04-26 03:37:20|363.05|360.25|363.05|360.25|363.05|360.25|362.9|360.1|0
1650944250000|2022-04-26 03:37:30|363.12|360.32|363.19|360.39|363.19|360.39|363.12|360.32|0
1650944260000|2022-04-26 03:37:40|363.05|360.25|363.05|360.25|363.05|360.25|363.05|360.25|0
1650944270000|2022-04-26 03:37:50|363.19|360.39|363.19|360.39|363.19|360.39|363.19|360.39|0
1650944280000|2022-04-26 03:38:00|363.05|360.25|363.19|360.39|363.19|360.39|363.05|360.25|0
1650944290000|2022-04-26 03:38:10|363.33|360.53|363.33|360.53|363.33|360.53|363.33|360.53|0
1650944310000|2022-04-26 03:38:30|363.19|360.39|363.19|360.39|363.19|360.39|363.19|360.39|0
1650944330000|2022-04-26 03:38:50|363.26|360.46|363.19|360.39|363.26|360.46|363.19|360.39|0
1650944340000|2022-04-26 03:39:00|363.33|360.53|363.26|360.46|363.33|360.53|363.26|360.46|0
1650944350000|2022-04-26 03:39:10|363.19|360.39|363.19|360.39|363.19|360.39|363.19|360.39|0
1650944370000|2022-04-26 03:39:30|363.05|360.25|363.05|360.25|363.05|360.25|363.05|360.25|0
1650944400000|2022-04-26 03:40:00|362.9|360.1|362.47|359.67|362.9|360.1|362.47|359.67|0
1650944410000|2022-04-26 03:40:10|362.76|359.96|362.76|359.96|362.76|359.96|362.76|359.96|0
1650944420000|2022-04-26 03:40:20|362.9|360.1|362.76|359.96|362.9|360.1|362.76|359.96|0
1650944430000|2022-04-26 03:40:30|362.62|359.82|362.68|359.88|362.68|359.88|362.62|359.82|0
1650944440000|2022-04-26 03:40:40|362.62|359.82|362.47|359.67|362.62|359.82|362.47|359.67|0
1650944450000|2022-04-26 03:40:50|362.62|359.82|362.62|359.82|362.62|359.82|362.47|359.67|0
1650944460000|2022-04-26 03:41:00|362.54|359.74|362.47|359.67|362.54|359.74|362.47|359.67|0
1650944470000|2022-04-26 03:41:10|362.54|359.74|362.62|359.82|362.62|359.82|362.54|359.74|0
1650944480000|2022-04-26 03:41:20|362.54|359.74|362.62|359.82|362.62|359.82|362.54|359.74|0
1650944490000|2022-04-26 03:41:30|362.68|359.88|362.62|359.82|362.68|359.88|362.62|359.82|0
1650944520000|2022-04-26 03:42:00|362.76|359.96|362.62|359.82|362.76|359.96|362.62|359.82|0
1650944530000|2022-04-26 03:42:10|362.54|359.74|362.62|359.82|362.62|359.82|362.54|359.74|0
1650944540000|2022-04-26 03:42:20|362.54|359.74|362.62|359.82|362.62|359.82|362.54|359.74|0
1650944550000|2022-04-26 03:42:30|362.76|359.96|362.62|359.82|362.76|359.96|362.62|359.82|0
1650944560000|2022-04-26 03:42:40|362.76|359.96|362.62|359.82|362.76|359.96|362.62|359.82|0
1650944580000|2022-04-26 03:43:00|362.68|359.88|362.62|359.82|362.68|359.88|362.62|359.82|0
1650944590000|2022-04-26 03:43:10|362.61|359.81|362.61|359.81|362.61|359.81|362.61|359.81|0
1650944600000|2022-04-26 03:43:20|362.68|359.88|362.76|359.96|362.76|359.96|362.68|359.88|0
1650944610000|2022-04-26 03:43:30|362.9|360.1|362.9|360.1|362.9|360.1|362.9|360.1|0
1650944620000|2022-04-26 03:43:40|362.76|359.96|362.76|359.96|362.76|359.96|362.76|359.96|0
1650944650000|2022-04-26 03:44:10|362.61|359.81|362.61|359.81|362.61|359.81|362.61|359.81|0
1650944680000|2022-04-26 03:44:40|362.47|359.67|362.47|359.67|362.47|359.67|362.47|359.67|0
1650944700000|2022-04-26 03:45:00|362.61|359.81|362.47|359.67|362.61|359.81|362.47|359.67|0
1650944720000|2022-04-26 03:45:20|362.61|359.81|362.61|359.81|362.61|359.81|362.61|359.81|0
1650944740000|2022-04-26 03:45:40|362.76|359.96|362.76|359.96|362.76|359.96|362.76|359.96|0
1650944750000|2022-04-26 03:45:50|362.47|359.67|362.47|359.67|362.47|359.67|362.4|359.6|0
1650944780000|2022-04-26 03:46:20|362.61|359.81|362.61|359.81|362.76|359.96|362.61|359.81|0
1650944800000|2022-04-26 03:46:40|362.68|359.88|362.76|359.96|362.76|359.96|362.68|359.88|0
1650944810000|2022-04-26 03:46:50|362.61|359.81|362.61|359.81|362.61|359.81|362.61|359.81|0
1650944820000|2022-04-26 03:47:00|362.47|359.67|362.47|359.67|362.47|359.67|362.47|359.67|0
1650944830000|2022-04-26 03:47:10|362.61|359.81|362.76|359.96|362.76|359.96|362.61|359.81|0
1650944840000|2022-04-26 03:47:20|362.61|359.81|362.61|359.81|362.61|359.81|362.61|359.81|0
1650944860000|2022-04-26 03:47:40|362.54|359.74|362.47|359.67|362.54|359.74|362.47|359.67|0
1650944880000|2022-04-26 03:48:00|362.54|359.74|362.61|359.81|362.61|359.81|362.54|359.74|0
1650944910000|2022-04-26 03:48:30|362.9|360.1|362.76|359.96|362.9|360.1|362.76|359.96|0
1650944920000|2022-04-26 03:48:40|362.68|359.88|362.76|359.96|362.76|359.96|362.68|359.88|0
1650944930000|2022-04-26 03:48:50|362.61|359.81|362.61|359.81|362.61|359.81|362.61|359.81|0
1650944950000|2022-04-26 03:49:10|362.76|359.96|362.68|359.88|362.76|359.96|362.68|359.88|0
1650944960000|2022-04-26 03:49:20|362.76|359.96|362.61|359.81|362.76|359.96|362.61|359.81|0
1650944980000|2022-04-26 03:49:40|362.76|359.96|362.76|359.96|362.76|359.96|362.76|359.96|0
1650944990000|2022-04-26 03:49:50|362.75|359.95|362.75|359.95|362.75|359.95|362.75|359.95|0
1650945040000|2022-04-26 03:50:40|362.9|360.1|362.75|359.95|362.9|360.1|362.75|359.95|0
1650945060000|2022-04-26 03:51:00|362.9|360.1|362.75|359.95|362.9|360.1|362.75|359.95|0
1650945080000|2022-04-26 03:51:20|362.61|359.81|362.75|359.95|362.75|359.95|362.61|359.81|0
1650945130000|2022-04-26 03:52:10|362.9|360.1|362.9|360.1|362.9|360.1|362.9|360.1|0
1650945140000|2022-04-26 03:52:20|363.04|360.24|362.97|360.17|363.04|360.24|362.97|360.17|0
1650945150000|2022-04-26 03:52:30|363.04|360.24|363.04|360.24|363.04|360.24|363.04|360.24|0
1650945160000|2022-04-26 03:52:40|362.9|360.1|362.9|360.1|362.9|360.1|362.9|360.1|0
1650945170000|2022-04-26 03:52:50|362.75|359.95|362.75|359.95|362.75|359.95|362.54|359.74|0
1650945180000|2022-04-26 03:53:00|362.68|359.88|362.61|359.81|362.68|359.88|362.61|359.81|0
1650945200000|2022-04-26 03:53:20|362.68|359.88|362.75|359.95|362.75|359.95|362.68|359.88|0
1650945220000|2022-04-26 03:53:40|362.68|359.88|362.61|359.81|362.68|359.88|362.61|359.81|0
1650945240000|2022-04-26 03:54:00|362.75|359.95|362.61|359.81|362.75|359.95|362.61|359.81|0
1650945250000|2022-04-26 03:54:10|362.68|359.88|362.61|359.81|362.75|359.95|362.61|359.81|0
1650945260000|2022-04-26 03:54:20|362.75|359.95|362.75|359.95|362.75|359.95|362.68|359.88|0
1650945270000|2022-04-26 03:54:30|362.61|359.81|362.61|359.81|362.61|359.81|362.61|359.81|0
1650945290000|2022-04-26 03:54:50|362.75|359.95|362.75|359.95|362.75|359.95|362.75|359.95|0
1650945300000|2022-04-26 03:55:00|362.61|359.81|362.75|359.95|362.75|359.95|362.61|359.81|0
1650945330000|2022-04-26 03:55:30|362.9|360.1|362.75|359.95|362.9|360.1|362.75|359.95|0
1650945370000|2022-04-26 03:56:10|362.9|360.1|362.9|360.1|362.9|360.1|362.75|359.95|0
1650945380000|2022-04-26 03:56:20|363.04|360.24|362.9|360.1|363.04|360.24|362.9|360.1|0
1650945390000|2022-04-26 03:56:30|362.75|359.95|362.75|359.95|362.75|359.95|362.75|359.95|0
1650945450000|2022-04-26 03:57:30|362.89|360.09|362.89|360.09|362.89|360.09|362.89|360.09|0
1650945460000|2022-04-26 03:57:40|362.96|360.16|362.89|360.09|363.04|360.24|362.89|360.09|0
1650945530000|2022-04-26 03:58:50|363.04|360.24|363.04|360.24|363.04|360.24|363.04|360.24|0
1650945540000|2022-04-26 03:59:00|363.18|360.38|363.18|360.38|363.18|360.38|363.18|360.38|0
1650945550000|2022-04-26 03:59:10|363.04|360.24|363.04|360.24|363.04|360.24|363.04|360.24|0
1650945580000|2022-04-26 03:59:40|363.18|360.38|363.18|360.38|363.18|360.38|363.18|360.38|0
1650945590000|2022-04-26 03:59:50|363.04|360.24|363.32|360.52|363.32|360.52|363.04|360.24|0
1650945600000|2022-04-26 04:00:00|363.47|360.67|363.47|360.67|363.47|360.67|363.32|360.52|0
1650945610000|2022-04-26 04:00:10|363.32|360.52|363.32|360.52|363.32|360.52|363.32|360.52|0
1650945620000|2022-04-26 04:00:20|363.18|360.38|363.32|360.52|363.32|360.52|363.18|360.38|0
1650945630000|2022-04-26 04:00:30|363.47|360.67|363.32|360.52|363.47|360.67|363.32|360.52|0
1650945640000|2022-04-26 04:00:40|363.47|360.67|363.47|360.67|363.47|360.67|363.47|360.67|0
1650945690000|2022-04-26 04:01:30|363.32|360.52|363.32|360.52|363.32|360.52|363.32|360.52|0
1650945710000|2022-04-26 04:01:50|363.47|360.67|363.47|360.67|363.47|360.67|363.47|360.67|0
1650945760000|2022-04-26 04:02:40|363.61|360.81|363.47|360.67|363.61|360.81|363.47|360.67|0
1650945770000|2022-04-26 04:02:50|363.61|360.81|363.61|360.81|363.61|360.81|363.61|360.81|0
1650945780000|2022-04-26 04:03:00|363.75|360.95|363.75|360.95|363.75|360.95|363.61|360.81|0
1650945820000|2022-04-26 04:03:40|363.46|360.66|363.61|360.81|363.61|360.81|363.46|360.66|0
1650945830000|2022-04-26 04:03:50|363.68|360.88|363.61|360.81|363.68|360.88|363.61|360.81|0
1650945840000|2022-04-26 04:04:00|363.53|360.73|363.61|360.81|363.61|360.81|363.53|360.73|0
1650945860000|2022-04-26 04:04:20|363.53|360.73|363.61|360.81|363.61|360.81|363.53|360.73|0
1650945870000|2022-04-26 04:04:30|363.75|360.95|363.75|360.95|363.75|360.95|363.75|360.95|0
1650945890000|2022-04-26 04:04:50|363.61|360.81|363.61|360.81|363.61|360.81|363.61|360.81|0
1650945910000|2022-04-26 04:05:10|363.53|360.73|363.61|360.81|363.61|360.81|363.53|360.73|0
1650945940000|2022-04-26 04:05:40|363.53|360.73|363.46|360.66|363.53|360.73|363.46|360.66|0
1650945960000|2022-04-26 04:06:00|363.32|360.52|363.39|360.59|363.46|360.66|363.32|360.52|0
1650945970000|2022-04-26 04:06:10|363.32|360.52|363.32|360.52|363.32|360.52|363.25|360.45|0
1650945990000|2022-04-26 04:06:30|363.03|360.23|363.03|360.23|363.1|360.3|363.03|360.23|0
1650946000000|2022-04-26 04:06:40|363.1|360.3|363.18|360.38|363.18|360.38|363.1|360.3|0
1650946020000|2022-04-26 04:07:00|363.03|360.23|363.03|360.23|363.03|360.23|363.03|360.23|0
1650946040000|2022-04-26 04:07:20|362.89|360.09|362.75|359.95|362.89|360.09|362.75|359.95|0
1650946060000|2022-04-26 04:07:40|362.89|360.09|362.75|359.95|362.89|360.09|362.75|359.95|0
1650946070000|2022-04-26 04:07:50|362.89|360.09|362.89|360.09|362.89|360.09|362.89|360.09|0
1650946080000|2022-04-26 04:08:00|362.82|360.02|362.89|360.09|362.89|360.09|362.82|360.02|0
1650946090000|2022-04-26 04:08:10|362.81|360.01|362.81|360.01|362.81|360.01|362.81|360.01|0
1650946100000|2022-04-26 04:08:20|362.89|360.09|362.89|360.09|362.89|360.09|362.81|360.01|0
1650946110000|2022-04-26 04:08:30|362.75|359.95|362.75|359.95|362.75|359.95|362.75|359.95|0
1650946120000|2022-04-26 04:08:40|362.67|359.87|362.67|359.87|362.67|359.87|362.67|359.87|0
1650946130000|2022-04-26 04:08:50|362.75|359.95|362.75|359.95|362.75|359.95|362.75|359.95|0
1650946140000|2022-04-26 04:09:00|362.6|359.8|362.6|359.8|362.6|359.8|362.6|359.8|0
1650946170000|2022-04-26 04:09:30|362.53|359.73|362.53|359.73|362.53|359.73|362.53|359.73|0
1650946180000|2022-04-26 04:09:40|362.6|359.8|362.6|359.8|362.6|359.8|362.53|359.73|0
1650946190000|2022-04-26 04:09:50|362.53|359.73|362.46|359.66|362.53|359.73|362.46|359.66|0
1650946200000|2022-04-26 04:10:00|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1650946210000|2022-04-26 04:10:10|362.03|359.23|362.03|359.23|362.03|359.23|362.03|359.23|0
1650946220000|2022-04-26 04:10:20|362.17|359.37|362.03|359.23|362.17|359.37|362.03|359.23|0
1650946240000|2022-04-26 04:10:40|362.17|359.37|362.32|359.52|362.32|359.52|362.17|359.37|0
1650946250000|2022-04-26 04:10:50|362.46|359.66|362.38|359.58|362.46|359.66|362.38|359.58|0
1650946260000|2022-04-26 04:11:00|362.32|359.52|362.32|359.52|362.32|359.52|362.32|359.52|0
1650946270000|2022-04-26 04:11:10|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1650946280000|2022-04-26 04:11:20|362.32|359.52|362.32|359.52|362.32|359.52|362.32|359.52|0
1650946290000|2022-04-26 04:11:30|362.38|359.58|362.38|359.58|362.46|359.66|362.38|359.58|0
1650946300000|2022-04-26 04:11:40|362.46|359.66|362.6|359.8|362.6|359.8|362.46|359.66|0
1650946320000|2022-04-26 04:12:00|362.46|359.66|362.67|359.87|362.67|359.87|362.46|359.66|0
1650946330000|2022-04-26 04:12:10|362.74|359.94|362.74|359.94|362.74|359.94|362.74|359.94|0
1650946370000|2022-04-26 04:12:50|362.67|359.87|362.67|359.87|362.67|359.87|362.67|359.87|0
1650946380000|2022-04-26 04:13:00|362.6|359.8|362.6|359.8|362.6|359.8|362.6|359.8|0
1650946410000|2022-04-26 04:13:30|362.53|359.73|362.53|359.73|362.6|359.8|362.53|359.73|0
1650946420000|2022-04-26 04:13:40|362.46|359.66|362.6|359.8|362.6|359.8|362.46|359.66|0
1650946430000|2022-04-26 04:13:50|362.53|359.73|362.6|359.8|362.6|359.8|362.53|359.73|0
1650946440000|2022-04-26 04:14:00|362.53|359.73|362.6|359.8|362.6|359.8|362.53|359.73|0
1650946480000|2022-04-26 04:14:40|362.67|359.87|362.74|359.94|362.74|359.94|362.6|359.8|0
1650946530000|2022-04-26 04:15:30|362.6|359.8|362.6|359.8|362.6|359.8|362.6|359.8|0
1650946560000|2022-04-26 04:16:00|362.52|359.72|362.6|359.8|362.6|359.8|362.52|359.72|0
1650946570000|2022-04-26 04:16:10|362.46|359.66|362.6|359.8|362.6|359.8|362.46|359.66|0
1650946610000|2022-04-26 04:16:50|362.67|359.87|362.67|359.87|362.67|359.87|362.67|359.87|0
1650946620000|2022-04-26 04:17:00|362.74|359.94|362.74|359.94|362.74|359.94|362.74|359.94|0
1650946640000|2022-04-26 04:17:20|362.81|360.01|362.81|360.01|362.81|360.01|362.81|360.01|0
1650946650000|2022-04-26 04:17:30|362.89|360.09|362.89|360.09|362.89|360.09|362.89|360.09|0
1650946660000|2022-04-26 04:17:40|362.88|360.08|362.88|360.08|362.88|360.08|362.88|360.08|0
1650946680000|2022-04-26 04:18:00|362.81|360.01|362.67|359.87|362.81|360.01|362.67|359.87|0
1650946690000|2022-04-26 04:18:10|362.74|359.94|362.74|359.94|362.74|359.94|362.74|359.94|0
1650946710000|2022-04-26 04:18:30|362.6|359.8|362.6|359.8|362.6|359.8|362.6|359.8|0
1650946740000|2022-04-26 04:19:00|362.52|359.72|362.52|359.72|362.6|359.8|362.52|359.72|0
1650946750000|2022-04-26 04:19:10|362.6|359.8|362.6|359.8|362.6|359.8|362.6|359.8|0
1650946790000|2022-04-26 04:19:50|362.45|359.65|362.45|359.65|362.45|359.65|362.45|359.65|0
1650946800000|2022-04-26 04:20:00|362.6|359.8|362.6|359.8|362.6|359.8|362.6|359.8|0
1650946860000|2022-04-26 04:21:00|362.52|359.72|362.6|359.8|362.6|359.8|362.52|359.72|0
1650946870000|2022-04-26 04:21:10|362.45|359.65|362.45|359.65|362.45|359.65|362.45|359.65|0
1650946890000|2022-04-26 04:21:30|362.31|359.51|362.31|359.51|362.31|359.51|362.31|359.51|0
1650946900000|2022-04-26 04:21:40|362.24|359.44|362.31|359.51|362.31|359.51|362.24|359.44|0
1650946910000|2022-04-26 04:21:50|362.24|359.44|362.17|359.37|362.24|359.44|362.17|359.37|0
1650946920000|2022-04-26 04:22:00|362.31|359.51|362.31|359.51|362.31|359.51|362.31|359.51|0
1650946980000|2022-04-26 04:23:00|362.24|359.44|362.31|359.51|362.31|359.51|362.24|359.44|0
1650947040000|2022-04-26 04:24:00|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1650947050000|2022-04-26 04:24:10|362.02|359.22|362.17|359.37|362.17|359.37|362.02|359.22|0
1650947090000|2022-04-26 04:24:50|362.31|359.51|362.31|359.51|362.31|359.51|362.31|359.51|0
1650947110000|2022-04-26 04:25:10|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1650947120000|2022-04-26 04:25:20|362.23|359.43|362.31|359.51|362.31|359.51|362.23|359.43|0
1650947130000|2022-04-26 04:25:30|362.23|359.43|362.17|359.37|362.23|359.43|362.17|359.37|0
1650947160000|2022-04-26 04:26:00|362.31|359.51|362.31|359.51|362.31|359.51|362.31|359.51|0
1650947240000|2022-04-26 04:27:20|362.16|359.36|362.16|359.36|362.16|359.36|362.16|359.36|0
1650947260000|2022-04-26 04:27:40|362.31|359.51|362.31|359.51|362.31|359.51|362.31|359.51|0
1650947280000|2022-04-26 04:28:00|362.23|359.43|362.16|359.36|362.31|359.51|362.16|359.36|0
1650947290000|2022-04-26 04:28:10|362.23|359.43|362.31|359.51|362.31|359.51|362.23|359.43|0
1650947310000|2022-04-26 04:28:30|362.16|359.36|362.16|359.36|362.16|359.36|362.16|359.36|0
1650947320000|2022-04-26 04:28:40|362.23|359.43|362.31|359.51|362.31|359.51|362.23|359.43|0
1650947350000|2022-04-26 04:29:10|362.23|359.43|362.16|359.36|362.23|359.43|362.16|359.36|0
1650947360000|2022-04-26 04:29:20|362.23|359.43|362.31|359.51|362.31|359.51|362.23|359.43|0
1650947380000|2022-04-26 04:29:40|362.16|359.36|362.16|359.36|362.16|359.36|362.16|359.36|0
1650947400000|2022-04-26 04:30:00|362.31|359.51|362.45|359.65|362.45|359.65|362.31|359.51|0
1650947420000|2022-04-26 04:30:20|362.37|359.57|362.37|359.57|362.37|359.57|362.37|359.57|0
1650947430000|2022-04-26 04:30:30|362.45|359.65|362.31|359.51|362.45|359.65|362.31|359.51|0
1650947460000|2022-04-26 04:31:00|362.45|359.65|362.59|359.79|362.59|359.79|362.45|359.65|0
1650947480000|2022-04-26 04:31:20|362.52|359.72|362.59|359.79|362.59|359.79|362.52|359.72|0
1650947490000|2022-04-26 04:31:30|362.45|359.65|362.45|359.65|362.45|359.65|362.45|359.65|0
1650947510000|2022-04-26 04:31:50|362.59|359.79|362.59|359.79|362.59|359.79|362.59|359.79|0
1650947750000|2022-04-26 04:35:50|362.45|359.65|362.45|359.65|362.45|359.65|362.45|359.65|0
1650947760000|2022-04-26 04:36:00|362.3|359.5|362.45|359.65|362.45|359.65|362.3|359.5|0
1650947860000|2022-04-26 04:37:40|362.3|359.5|362.3|359.5|362.3|359.5|362.3|359.5|0
1650947890000|2022-04-26 04:38:10|362.45|359.65|362.45|359.65|362.45|359.65|362.45|359.65|0
1650947920000|2022-04-26 04:38:40|362.3|359.5|362.3|359.5|362.3|359.5|362.3|359.5|0
1650947940000|2022-04-26 04:39:00|362.45|359.65|362.45|359.65|362.45|359.65|362.45|359.65|0
1650947970000|2022-04-26 04:39:30|362.44|359.64|362.44|359.64|362.44|359.64|362.44|359.64|0
1650948000000|2022-04-26 04:40:00|362.59|359.79|362.59|359.79|362.59|359.79|362.59|359.79|0
1650948010000|2022-04-26 04:40:10|362.66|359.86|362.66|359.86|362.66|359.86|362.66|359.86|0
1650948020000|2022-04-26 04:40:20|362.87|360.07|362.8|360|362.87|360.07|362.8|360|0
1650948030000|2022-04-26 04:40:30|362.87|360.07|362.87|360.07|362.87|360.07|362.87|360.07|0
1650948050000|2022-04-26 04:40:50|362.8|360|362.87|360.07|362.87|360.07|362.8|360|0
1650948060000|2022-04-26 04:41:00|362.73|359.93|362.73|359.93|362.73|359.93|362.73|359.93|0
1650948190000|2022-04-26 04:43:10|362.87|360.07|362.87|360.07|362.87|360.07|362.87|360.07|0
1650948200000|2022-04-26 04:43:20|362.73|359.93|362.73|359.93|362.73|359.93|362.73|359.93|0
1650948280000|2022-04-26 04:44:40|362.87|360.07|362.87|360.07|362.87|360.07|362.87|360.07|0
1650948310000|2022-04-26 04:45:10|362.73|359.93|362.73|359.93|362.73|359.93|362.73|359.93|0
1650948320000|2022-04-26 04:45:20|362.8|360|362.87|360.07|362.87|360.07|362.8|360|0
1650948410000|2022-04-26 04:46:50|362.73|359.93|362.73|359.93|362.73|359.93|362.73|359.93|0
1650948440000|2022-04-26 04:47:20|362.65|359.85|362.73|359.93|362.73|359.93|362.65|359.85|0
1650948590000|2022-04-26 04:49:50|362.87|360.07|362.87|360.07|362.87|360.07|362.87|360.07|0
1650948720000|2022-04-26 04:52:00|362.73|359.93|362.73|359.93|362.73|359.93|362.73|359.93|0
1650948770000|2022-04-26 04:52:50|362.72|359.92|362.72|359.92|362.72|359.92|362.72|359.92|0
1650948780000|2022-04-26 04:53:00|362.79|359.99|362.79|359.99|362.79|359.99|362.79|359.99|0
1650948790000|2022-04-26 04:53:10|362.87|360.07|362.87|360.07|362.87|360.07|362.87|360.07|0
1650948830000|2022-04-26 04:53:50|363.01|360.21|363.01|360.21|363.01|360.21|363.01|360.21|0
1650948890000|2022-04-26 04:54:50|362.87|360.07|363.01|360.21|363.01|360.21|362.87|360.07|0
1650949010000|2022-04-26 04:56:50|362.87|360.07|362.87|360.07|362.87|360.07|362.87|360.07|0
1650949040000|2022-04-26 04:57:20|363.01|360.21|363.01|360.21|363.01|360.21|363.01|360.21|0
1650949080000|2022-04-26 04:58:00|362.87|360.07|363.01|360.21|363.01|360.21|362.87|360.07|0
1650949200000|2022-04-26 05:00:00|362.86|360.06|362.86|360.06|362.86|360.06|362.86|360.06|0
1650949210000|2022-04-26 05:00:10|363.01|360.21|362.93|360.13|363.01|360.21|362.93|360.13|0
1650949220000|2022-04-26 05:00:20|362.86|360.06|362.72|359.92|362.86|360.06|362.72|359.92|0
1650949230000|2022-04-26 05:00:30|362.58|359.78|362.72|359.92|362.72|359.92|362.58|359.78|0
1650949240000|2022-04-26 05:00:40|362.86|360.06|362.79|359.99|362.86|360.06|362.79|359.99|0
1650949250000|2022-04-26 05:00:50|362.86|360.06|362.86|360.06|362.86|360.06|362.86|360.06|0
1650949260000|2022-04-26 05:01:00|362.72|359.92|362.72|359.92|362.72|359.92|362.72|359.92|0
1650949280000|2022-04-26 05:01:20|362.58|359.78|362.58|359.78|362.58|359.78|362.58|359.78|0
1650949290000|2022-04-26 05:01:30|362.72|359.92|362.58|359.78|362.72|359.92|362.58|359.78|0
1650949300000|2022-04-26 05:01:40|362.43|359.63|362.43|359.63|362.43|359.63|362.43|359.63|0
1650949310000|2022-04-26 05:01:50|362.5|359.7|362.58|359.78|362.58|359.78|362.43|359.63|0
1650949330000|2022-04-26 05:02:10|362.72|359.92|362.72|359.92|362.72|359.92|362.72|359.92|0
1650949340000|2022-04-26 05:02:20|363.01|360.21|363.01|360.21|363.01|360.21|362.86|360.06|0
1650949350000|2022-04-26 05:02:30|363.15|360.35|363.15|360.35|363.15|360.35|363.15|360.35|0
1650949370000|2022-04-26 05:02:50|363.29|360.49|363.29|360.49|363.29|360.49|363.29|360.49|0
1650949380000|2022-04-26 05:03:00|363.36|360.56|363.29|360.49|363.36|360.56|363.29|360.49|0
1650949400000|2022-04-26 05:03:20|363.44|360.64|363.29|360.49|363.44|360.64|363.29|360.49|0
1650949410000|2022-04-26 05:03:30|363.44|360.64|363.44|360.64|363.44|360.64|363.44|360.64|0
1650949420000|2022-04-26 05:03:40|363.29|360.49|363.29|360.49|363.29|360.49|363.29|360.49|0
1650949440000|2022-04-26 05:04:00|363.15|360.35|363.15|360.35|363.15|360.35|363.15|360.35|0
1650949450000|2022-04-26 05:04:10|363.01|360.21|362.86|360.06|363.01|360.21|362.86|360.06|0
1650949460000|2022-04-26 05:04:20|362.79|359.99|362.79|359.99|362.79|359.99|362.79|359.99|0
1650949470000|2022-04-26 05:04:30|362.72|359.92|363.01|360.21|363.01|360.21|362.72|359.92|0
1650949480000|2022-04-26 05:04:40|363.07|360.27|363.07|360.27|363.07|360.27|363.01|360.21|0
1650949490000|2022-04-26 05:04:50|363.01|360.21|363.01|360.21|363.01|360.21|363.01|360.21|0
1650949500000|2022-04-26 05:05:00|362.86|360.06|362.86|360.06|362.93|360.13|362.86|360.06|0
1650949510000|2022-04-26 05:05:10|362.93|360.13|362.86|360.06|362.93|360.13|362.86|360.06|0
1650949520000|2022-04-26 05:05:20|362.79|359.99|362.72|359.92|362.79|359.99|362.72|359.92|0
1650949540000|2022-04-26 05:05:40|362.58|359.78|362.43|359.63|362.58|359.78|362.43|359.63|0
1650949550000|2022-04-26 05:05:50|362.29|359.49|362.29|359.49|362.29|359.49|362.29|359.49|0
1650949560000|2022-04-26 05:06:00|362.15|359.35|362.15|359.35|362.15|359.35|362.15|359.35|0
1650949580000|2022-04-26 05:06:20|362|359.2|362.15|359.35|362.15|359.35|362|359.2|0
1650949590000|2022-04-26 05:06:30|362|359.2|362|359.2|362|359.2|362|359.2|0
1650949600000|2022-04-26 05:06:40|361.72|358.92|361.86|359.06|361.86|359.06|361.72|358.92|0
1650949610000|2022-04-26 05:06:50|361.72|358.92|361.43|358.63|361.72|358.92|361.43|358.63|0
1650949620000|2022-04-26 05:07:00|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1650949630000|2022-04-26 05:07:10|361.43|358.63|361.29|358.49|361.43|358.63|361.29|358.49|0
1650949640000|2022-04-26 05:07:20|361.43|358.63|361.29|358.49|361.43|358.63|361.29|358.49|0
1650949660000|2022-04-26 05:07:40|361.14|358.34|361.43|358.63|361.43|358.63|361.14|358.34|0
1650949670000|2022-04-26 05:07:50|361.29|358.49|361.43|358.63|361.43|358.63|361.29|358.49|0
1650949680000|2022-04-26 05:08:00|361.57|358.77|361.43|358.63|361.57|358.77|361.43|358.63|0
1650949690000|2022-04-26 05:08:10|361.29|358.49|361.14|358.34|361.29|358.49|361.14|358.34|0
1650949700000|2022-04-26 05:08:20|361.07|358.27|361.07|358.27|361.07|358.27|361.07|358.27|0
1650949710000|2022-04-26 05:08:30|361|358.2|361|358.2|361|358.2|361|358.2|0
1650949720000|2022-04-26 05:08:40|360.86|358.06|360.86|358.06|360.86|358.06|360.86|358.06|0
1650949730000|2022-04-26 05:08:50|360.78|357.98|360.78|357.98|360.78|357.98|360.78|357.98|0
1650949740000|2022-04-26 05:09:00|360.86|358.06|360.57|357.77|360.86|358.06|360.57|357.77|0
1650949750000|2022-04-26 05:09:10|360.43|357.63|360.43|357.63|360.43|357.63|360.43|357.63|0
1650949760000|2022-04-26 05:09:20|360.29|357.49|360.14|357.34|360.29|357.49|360.14|357.34|0
1650949770000|2022-04-26 05:09:30|360.29|357.49|360.29|357.49|360.29|357.49|360.29|357.49|0
1650949780000|2022-04-26 05:09:40|360.14|357.34|360.14|357.34|360.29|357.49|360.14|357.34|0
1650949800000|2022-04-26 05:10:00|360.29|357.49|360.29|357.49|360.29|357.49|360.29|357.49|0
1650949810000|2022-04-26 05:10:10|360.43|357.63|360.57|357.77|360.57|357.77|360.43|357.63|0
1650949820000|2022-04-26 05:10:20|360.71|357.91|360.71|357.91|360.71|357.91|360.71|357.91|0
1650949830000|2022-04-26 05:10:30|360.86|358.06|360.71|357.91|360.86|358.06|360.71|357.91|0
1650949840000|2022-04-26 05:10:40|360.78|357.98|360.71|357.91|360.78|357.98|360.71|357.91|0
1650949860000|2022-04-26 05:11:00|360.64|357.84|360.71|357.91|360.71|357.91|360.64|357.84|0
1650949880000|2022-04-26 05:11:20|360.86|358.06|361|358.2|361|358.2|360.86|358.06|0
1650949890000|2022-04-26 05:11:30|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1650949900000|2022-04-26 05:11:40|361.14|358.34|361.29|358.49|361.29|358.49|361.14|358.34|0
1650949910000|2022-04-26 05:11:50|361.43|358.63|361.43|358.63|361.43|358.63|361.29|358.49|0
1650949920000|2022-04-26 05:12:00|361.29|358.49|361.29|358.49|361.43|358.63|361.29|358.49|0
1650949930000|2022-04-26 05:12:10|361.43|358.63|361.71|358.91|361.71|358.91|361.43|358.63|0
1650949940000|2022-04-26 05:12:20|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1650949950000|2022-04-26 05:12:30|361.43|358.63|361.43|358.63|361.43|358.63|361.43|358.63|0
1650949960000|2022-04-26 05:12:40|361.28|358.48|361.57|358.77|361.57|358.77|361.28|358.48|0
1650949970000|2022-04-26 05:12:50|361.43|358.63|361.28|358.48|361.43|358.63|361.28|358.48|0
1650949980000|2022-04-26 05:13:00|361.14|358.34|361.14|358.34|361.14|358.34|361.14|358.34|0
1650949990000|2022-04-26 05:13:10|361|358.2|361|358.2|361|358.2|361|358.2|0
1650950000000|2022-04-26 05:13:20|360.71|357.91|360.71|357.91|360.71|357.91|360.71|357.91|0
1650950010000|2022-04-26 05:13:30|360.64|357.84|360.64|357.84|360.64|357.84|360.64|357.84|0
1650950020000|2022-04-26 05:13:40|360.57|357.77|360.43|357.63|360.57|357.77|360.43|357.63|0
1650950030000|2022-04-26 05:13:50|360.5|357.7|360.5|357.7|360.5|357.7|360.5|357.7|0
1650950040000|2022-04-26 05:14:00|360.57|357.77|360.71|357.91|360.71|357.91|360.57|357.77|0
1650950050000|2022-04-26 05:14:10|360.57|357.77|360.57|357.77|360.57|357.77|360.57|357.77|0
1650950070000|2022-04-26 05:14:30|360.43|357.63|360.43|357.63|360.43|357.63|360.43|357.63|0
1650950080000|2022-04-26 05:14:40|360.57|357.77|360.57|357.77|360.64|357.84|360.57|357.77|0
1650950090000|2022-04-26 05:14:50|360.43|357.63|360.5|357.7|360.5|357.7|360.43|357.63|0
1650950100000|2022-04-26 05:15:00|360.28|357.48|360.43|357.63|360.43|357.63|360.14|357.34|0
1650950120000|2022-04-26 05:15:20|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1650950130000|2022-04-26 05:15:30|360.43|357.63|360.43|357.63|360.43|357.63|360.43|357.63|0
1650950150000|2022-04-26 05:15:50|360.57|357.77|360.43|357.63|360.57|357.77|360.43|357.63|0
1650950170000|2022-04-26 05:16:10|360.35|357.55|360.28|357.48|360.43|357.63|360.28|357.48|0
1650950210000|2022-04-26 05:16:50|360.14|357.34|360.28|357.48|360.28|357.48|360.14|357.34|0
1650950220000|2022-04-26 05:17:00|360.21|357.41|360.14|357.34|360.21|357.41|360.14|357.34|0
1650950240000|2022-04-26 05:17:20|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1650950250000|2022-04-26 05:17:30|360.21|357.41|360.43|357.63|360.43|357.63|360.21|357.41|0
1650950260000|2022-04-26 05:17:40|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1650950270000|2022-04-26 05:17:50|360.14|357.34|360|357.2|360.14|357.34|360|357.2|0
1650950280000|2022-04-26 05:18:00|359.85|357.05|359.85|357.05|359.92|357.12|359.85|357.05|0
1650950290000|2022-04-26 05:18:10|359.71|356.91|359.71|356.91|359.71|356.91|359.71|356.91|0
1650950300000|2022-04-26 05:18:20|359.85|357.05|360|357.2|360|357.2|359.85|357.05|0
1650950310000|2022-04-26 05:18:30|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1650950320000|2022-04-26 05:18:40|359.71|356.91|359.57|356.77|359.71|356.91|359.57|356.77|0
1650950330000|2022-04-26 05:18:50|359.28|356.48|359.14|356.34|359.28|356.48|359.14|356.34|0
1650950340000|2022-04-26 05:19:00|359.28|356.48|359.43|356.63|359.43|356.63|359.28|356.48|0
1650950350000|2022-04-26 05:19:10|359.28|356.48|359.14|356.34|359.28|356.48|359.14|356.34|0
1650950360000|2022-04-26 05:19:20|359.28|356.48|359.28|356.48|359.28|356.48|359.14|356.34|0
1650950370000|2022-04-26 05:19:30|359.43|356.63|359.43|356.63|359.43|356.63|359.43|356.63|0
1650950380000|2022-04-26 05:19:40|359.35|356.55|359.35|356.55|359.35|356.55|359.35|356.55|0
1650950390000|2022-04-26 05:19:50|359.28|356.48|359.43|356.63|359.43|356.63|359.28|356.48|0
1650950400000|2022-04-26 05:20:00|359.57|356.77|359.57|356.77|359.57|356.77|359.57|356.77|0
1650950420000|2022-04-26 05:20:20|359.43|356.63|359.49|356.69|359.49|356.69|359.43|356.63|0
1650950430000|2022-04-26 05:20:30|359.57|356.77|359.43|356.63|359.57|356.77|359.43|356.63|0
1650950460000|2022-04-26 05:21:00|359.28|356.48|359.43|356.63|359.43|356.63|359.28|356.48|0
1650950470000|2022-04-26 05:21:10|359.49|356.69|359.43|356.63|359.49|356.69|359.43|356.63|0
1650950480000|2022-04-26 05:21:20|359.35|356.55|359.43|356.63|359.43|356.63|359.35|356.55|0
1650950490000|2022-04-26 05:21:30|359.35|356.55|359.43|356.63|359.43|356.63|359.35|356.55|0
1650950520000|2022-04-26 05:22:00|359.57|356.77|359.57|356.77|359.57|356.77|359.57|356.77|0
1650950540000|2022-04-26 05:22:20|359.71|356.91|359.71|356.91|359.71|356.91|359.71|356.91|0
1650950550000|2022-04-26 05:22:30|359.57|356.77|359.71|356.91|359.71|356.91|359.57|356.77|0
1650950560000|2022-04-26 05:22:40|359.85|357.05|360|357.2|360|357.2|359.85|357.05|0
1650950570000|2022-04-26 05:22:50|360.14|357.34|360|357.2|360.14|357.34|360|357.2|0
1650950580000|2022-04-26 05:23:00|360.14|357.34|360.14|357.34|360.14|357.34|360.14|357.34|0
1650950590000|2022-04-26 05:23:10|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1650950610000|2022-04-26 05:23:30|360.14|357.34|360.28|357.48|360.28|357.48|360.14|357.34|0
1650950620000|2022-04-26 05:23:40|360.42|357.62|360.42|357.62|360.42|357.62|360.42|357.62|0
1650950630000|2022-04-26 05:23:50|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1650950640000|2022-04-26 05:24:00|360.06|357.26|360.14|357.34|360.14|357.34|360.06|357.26|0
1650950650000|2022-04-26 05:24:10|359.99|357.19|359.99|357.19|359.99|357.19|359.99|357.19|0
1650950660000|2022-04-26 05:24:20|359.85|357.05|359.99|357.19|359.99|357.19|359.85|357.05|0
1650950680000|2022-04-26 05:24:40|359.92|357.12|359.92|357.12|359.92|357.12|359.92|357.12|0
1650950690000|2022-04-26 05:24:50|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1650950700000|2022-04-26 05:25:00|359.99|357.19|359.99|357.19|359.99|357.19|359.99|357.19|0
1650950710000|2022-04-26 05:25:10|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1650950720000|2022-04-26 05:25:20|359.99|357.19|359.99|357.19|359.99|357.19|359.99|357.19|0
1650950730000|2022-04-26 05:25:30|360.14|357.34|360.14|357.34|360.14|357.34|360.14|357.34|0
1650950750000|2022-04-26 05:25:50|360.2|357.4|360.42|357.62|360.42|357.62|360.2|357.4|0
1650950760000|2022-04-26 05:26:00|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1650950770000|2022-04-26 05:26:10|360.42|357.62|360.56|357.76|360.56|357.76|360.42|357.62|0
1650950780000|2022-04-26 05:26:20|360.42|357.62|360.56|357.76|360.56|357.76|360.42|357.62|0
1650950790000|2022-04-26 05:26:30|360.42|357.62|360.42|357.62|360.42|357.62|360.42|357.62|0
1650950800000|2022-04-26 05:26:40|360.35|357.55|360.35|357.55|360.35|357.55|360.35|357.55|0
1650950810000|2022-04-26 05:26:50|360.28|357.48|360.06|357.26|360.28|357.48|359.99|357.19|0
1650950820000|2022-04-26 05:27:00|359.99|357.19|359.99|357.19|359.99|357.19|359.99|357.19|0
1650950830000|2022-04-26 05:27:10|359.92|357.12|359.92|357.12|359.92|357.12|359.92|357.12|0
1650950840000|2022-04-26 05:27:20|359.99|357.19|359.85|357.05|359.99|357.19|359.85|357.05|0
1650950850000|2022-04-26 05:27:30|359.99|357.19|359.99|357.19|359.99|357.19|359.99|357.19|0
1650950870000|2022-04-26 05:27:50|360.14|357.34|360.14|357.34|360.14|357.34|360.14|357.34|0
1650950880000|2022-04-26 05:28:00|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1650950900000|2022-04-26 05:28:20|360.14|357.34|360.28|357.48|360.28|357.48|360.14|357.34|0
1650950920000|2022-04-26 05:28:40|360.14|357.34|359.99|357.19|360.14|357.34|359.99|357.19|0
1650950930000|2022-04-26 05:28:50|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1650950940000|2022-04-26 05:29:00|359.71|356.91|359.71|356.91|359.71|356.91|359.71|356.91|0
1650950970000|2022-04-26 05:29:30|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1650950980000|2022-04-26 05:29:40|359.99|357.19|359.85|357.05|359.99|357.19|359.85|357.05|0
1650950990000|2022-04-26 05:29:50|359.99|357.19|359.99|357.19|359.99|357.19|359.99|357.19|0
1650951000000|2022-04-26 05:30:00|360.13|357.33|359.92|357.12|360.13|357.33|359.92|357.12|0
1650951010000|2022-04-26 05:30:10|359.99|357.19|360.13|357.33|360.13|357.33|359.99|357.19|0
1650951030000|2022-04-26 05:30:30|359.99|357.19|359.99|357.19|359.99|357.19|359.99|357.19|0
1650951040000|2022-04-26 05:30:40|360.13|357.33|360.28|357.48|360.28|357.48|360.13|357.33|0
1650951050000|2022-04-26 05:30:50|360.2|357.4|360.28|357.48|360.28|357.48|360.2|357.4|0
1650951070000|2022-04-26 05:31:10|360.56|357.76|360.7|357.9|360.7|357.9|360.56|357.76|0
1650951080000|2022-04-26 05:31:20|360.85|358.05|360.85|358.05|360.85|358.05|360.7|357.9|0
1650951100000|2022-04-26 05:31:40|360.99|358.19|360.99|358.19|360.99|358.19|360.99|358.19|0
1650951110000|2022-04-26 05:31:50|360.92|358.12|360.99|358.19|360.99|358.19|360.92|358.12|0
1650951120000|2022-04-26 05:32:00|361.13|358.33|361.28|358.48|361.28|358.48|361.13|358.33|0
1650951130000|2022-04-26 05:32:10|361.2|358.4|361.13|358.33|361.2|358.4|361.13|358.33|0
1650951140000|2022-04-26 05:32:20|361.06|358.26|360.99|358.19|361.13|358.33|360.99|358.19|0
1650951150000|2022-04-26 05:32:30|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1650951160000|2022-04-26 05:32:40|360.7|357.9|360.77|357.97|360.77|357.97|360.7|357.9|0
1650951170000|2022-04-26 05:32:50|360.85|358.05|360.99|358.19|360.99|358.19|360.85|358.05|0
1650951180000|2022-04-26 05:33:00|361.06|358.26|360.99|358.19|361.06|358.26|360.99|358.19|0
1650951190000|2022-04-26 05:33:10|361.13|358.33|361.13|358.33|361.2|358.4|361.13|358.33|0
1650951210000|2022-04-26 05:33:30|361.06|358.26|361.06|358.26|361.06|358.26|361.06|358.26|0
1650951220000|2022-04-26 05:33:40|361.13|358.33|360.99|358.19|361.13|358.33|360.99|358.19|0
1650951230000|2022-04-26 05:33:50|360.91|358.11|360.85|358.05|360.91|358.11|360.85|358.05|0
1650951240000|2022-04-26 05:34:00|360.99|358.19|360.77|357.97|360.99|358.19|360.77|357.97|0
1650951250000|2022-04-26 05:34:10|360.85|358.05|360.7|357.9|360.85|358.05|360.7|357.9|0
1650951260000|2022-04-26 05:34:20|360.63|357.83|360.7|357.9|360.7|357.9|360.56|357.76|0
1650951270000|2022-04-26 05:34:30|360.63|357.83|360.56|357.76|360.63|357.83|360.56|357.76|0
1650951280000|2022-04-26 05:34:40|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1650951290000|2022-04-26 05:34:50|360.7|357.9|360.56|357.76|360.7|357.9|360.56|357.76|0
1650951300000|2022-04-26 05:35:00|360.7|357.9|360.7|357.9|360.7|357.9|360.7|357.9|0
1650951310000|2022-04-26 05:35:10|360.56|357.76|360.56|357.76|360.56|357.76|360.56|357.76|0
1650951320000|2022-04-26 05:35:20|360.42|357.62|360.49|357.69|360.49|357.69|360.42|357.62|0
1650951330000|2022-04-26 05:35:30|360.42|357.62|360.56|357.76|360.56|357.76|360.42|357.62|0
1650951350000|2022-04-26 05:35:50|360.7|357.9|360.56|357.76|360.7|357.9|360.56|357.76|0
1650951360000|2022-04-26 05:36:00|360.7|357.9|360.56|357.76|360.7|357.9|360.56|357.76|0
1650951380000|2022-04-26 05:36:20|360.7|357.9|360.85|358.05|360.85|358.05|360.7|357.9|0
1650951390000|2022-04-26 05:36:30|360.7|357.9|360.84|358.04|360.84|358.04|360.7|357.9|0
1650951410000|2022-04-26 05:36:50|360.7|357.9|360.56|357.76|360.7|357.9|360.56|357.76|0
1650951420000|2022-04-26 05:37:00|360.49|357.69|360.56|357.76|360.56|357.76|360.48|357.68|0
1650951430000|2022-04-26 05:37:10|360.42|357.62|360.48|357.68|360.48|357.68|360.42|357.62|0
1650951440000|2022-04-26 05:37:20|360.42|357.62|360.56|357.76|360.56|357.76|360.42|357.62|0
1650951460000|2022-04-26 05:37:40|360.42|357.62|360.42|357.62|360.48|357.68|360.42|357.62|0
1650951470000|2022-04-26 05:37:50|360.27|357.47|360.27|357.47|360.27|357.47|360.27|357.47|0
1650951480000|2022-04-26 05:38:00|360.42|357.62|360.42|357.62|360.42|357.62|360.42|357.62|0
1650951490000|2022-04-26 05:38:10|360.27|357.47|360.34|357.54|360.34|357.54|360.27|357.47|0
1650951500000|2022-04-26 05:38:20|360.27|357.47|360.27|357.47|360.42|357.62|360.27|357.47|0
1650951510000|2022-04-26 05:38:30|360.42|357.62|360.42|357.62|360.42|357.62|360.42|357.62|0
1650951520000|2022-04-26 05:38:40|360.34|357.54|360.27|357.47|360.34|357.54|360.27|357.47|0
1650951540000|2022-04-26 05:39:00|360.42|357.62|360.42|357.62|360.42|357.62|360.42|357.62|0
1650951550000|2022-04-26 05:39:10|360.56|357.76|360.56|357.76|360.56|357.76|360.56|357.76|0
1650951560000|2022-04-26 05:39:20|360.42|357.62|360.63|357.83|360.63|357.83|360.42|357.62|0
1650951570000|2022-04-26 05:39:30|360.7|357.9|360.56|357.76|360.7|357.9|360.56|357.76|0
1650951590000|2022-04-26 05:39:50|360.7|357.9|360.56|357.76|360.7|357.9|360.56|357.76|0
1650951600000|2022-04-26 05:40:00|360.84|358.04|360.84|358.04|360.84|358.04|360.84|358.04|0
1650951610000|2022-04-26 05:40:10|360.7|357.9|360.7|357.9|360.7|357.9|360.7|357.9|0
1650951620000|2022-04-26 05:40:20|360.84|358.04|360.7|357.9|360.84|358.04|360.7|357.9|0
1650951630000|2022-04-26 05:40:30|360.84|358.04|360.84|358.04|360.84|358.04|360.84|358.04|0
1650951670000|2022-04-26 05:41:10|360.99|358.19|361.13|358.33|361.13|358.33|360.99|358.19|0
1650951680000|2022-04-26 05:41:20|361.27|358.47|361.2|358.4|361.27|358.47|361.2|358.4|0
1650951690000|2022-04-26 05:41:30|361.27|358.47|361.13|358.33|361.27|358.47|361.13|358.33|0
1650951700000|2022-04-26 05:41:40|361.27|358.47|361.05|358.25|361.27|358.47|361.05|358.25|0
1650951710000|2022-04-26 05:41:50|361.13|358.33|361.13|358.33|361.13|358.33|361.13|358.33|0
1650951730000|2022-04-26 05:42:10|361.27|358.47|360.99|358.19|361.27|358.47|360.99|358.19|0
1650951740000|2022-04-26 05:42:20|360.91|358.11|360.91|358.11|360.91|358.11|360.91|358.11|0
1650951750000|2022-04-26 05:42:30|360.99|358.19|360.98|358.18|360.99|358.19|360.91|358.11|0
1650951760000|2022-04-26 05:42:40|360.84|358.04|360.98|358.18|360.98|358.18|360.84|358.04|0
1650951770000|2022-04-26 05:42:50|360.84|358.04|360.84|358.04|360.84|358.04|360.84|358.04|0
1650951780000|2022-04-26 05:43:00|360.98|358.18|360.98|358.18|360.98|358.18|360.98|358.18|0
1650951790000|2022-04-26 05:43:10|361.05|358.25|360.84|358.04|361.05|358.25|360.84|358.04|0
1650951800000|2022-04-26 05:43:20|360.98|358.18|360.98|358.18|360.98|358.18|360.98|358.18|0
1650951820000|2022-04-26 05:43:40|360.84|358.04|360.98|358.18|360.98|358.18|360.84|358.04|0
1650951840000|2022-04-26 05:44:00|360.91|358.11|360.98|358.18|360.98|358.18|360.84|358.04|0
1650951850000|2022-04-26 05:44:10|360.91|358.11|360.98|358.18|360.98|358.18|360.91|358.11|0
1650951860000|2022-04-26 05:44:20|361.13|358.33|360.98|358.18|361.13|358.33|360.98|358.18|0
1650951870000|2022-04-26 05:44:30|361.13|358.33|361.27|358.47|361.27|358.47|361.13|358.33|0
1650951890000|2022-04-26 05:44:50|361.41|358.61|361.41|358.61|361.56|358.76|361.41|358.61|0
1650951900000|2022-04-26 05:45:00|361.56|358.76|361.56|358.76|361.62|358.82|361.56|358.76|0
1650951910000|2022-04-26 05:45:10|361.62|358.82|361.7|358.9|361.7|358.9|361.62|358.82|0
1650951920000|2022-04-26 05:45:20|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1650951930000|2022-04-26 05:45:30|361.98|359.18|361.98|359.18|361.98|359.18|361.98|359.18|0
1650951960000|2022-04-26 05:46:00|361.91|359.11|361.84|359.04|361.91|359.11|361.84|359.04|0
1650951970000|2022-04-26 05:46:10|361.98|359.18|361.91|359.11|361.98|359.18|361.91|359.11|0
1650951980000|2022-04-26 05:46:20|361.98|359.18|361.98|359.18|361.98|359.18|361.91|359.11|0
1650951990000|2022-04-26 05:46:30|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1650952010000|2022-04-26 05:46:50|361.7|358.9|361.7|358.9|361.7|358.9|361.7|358.9|0
1650952020000|2022-04-26 05:47:00|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1650952030000|2022-04-26 05:47:10|361.7|358.9|361.55|358.75|361.7|358.9|361.55|358.75|0
1650952040000|2022-04-26 05:47:20|361.41|358.61|361.41|358.61|361.41|358.61|361.41|358.61|0
1650952060000|2022-04-26 05:47:40|361.55|358.75|361.62|358.82|361.7|358.9|361.55|358.75|0
1650952070000|2022-04-26 05:47:50|361.7|358.9|361.7|358.9|361.7|358.9|361.7|358.9|0
1650952080000|2022-04-26 05:48:00|361.55|358.75|361.7|358.9|361.7|358.9|361.55|358.75|0
1650952090000|2022-04-26 05:48:10|361.55|358.75|361.55|358.75|361.55|358.75|361.55|358.75|0
1650952110000|2022-04-26 05:48:30|361.41|358.61|361.55|358.75|361.55|358.75|361.41|358.61|0
1650952130000|2022-04-26 05:48:50|361.7|358.9|361.7|358.9|361.7|358.9|361.7|358.9|0
1650952150000|2022-04-26 05:49:10|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1650952160000|2022-04-26 05:49:20|361.98|359.18|361.98|359.18|362.05|359.25|361.98|359.18|0
1650952180000|2022-04-26 05:49:40|361.84|359.04|361.98|359.18|361.98|359.18|361.84|359.04|0
1650952190000|2022-04-26 05:49:50|361.91|359.11|361.98|359.18|361.98|359.18|361.91|359.11|0
1650952200000|2022-04-26 05:50:00|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1650952220000|2022-04-26 05:50:20|361.91|359.11|361.98|359.18|361.98|359.18|361.91|359.11|0
1650952230000|2022-04-26 05:50:30|362.12|359.32|361.98|359.18|362.12|359.32|361.98|359.18|0
1650952250000|2022-04-26 05:50:50|361.91|359.11|361.98|359.18|361.98|359.18|361.91|359.11|0
1650952270000|2022-04-26 05:51:10|362.12|359.32|362.12|359.32|362.12|359.32|362.12|359.32|0
1650952290000|2022-04-26 05:51:30|361.98|359.18|361.98|359.18|361.98|359.18|361.98|359.18|0
1650952300000|2022-04-26 05:51:40|362.12|359.32|362.19|359.39|362.27|359.47|362.12|359.32|0
1650952310000|2022-04-26 05:51:50|362.27|359.47|362.41|359.61|362.41|359.61|362.27|359.47|0
1650952320000|2022-04-26 05:52:00|362.48|359.68|362.55|359.75|362.55|359.75|362.41|359.61|0
1650952330000|2022-04-26 05:52:10|362.62|359.82|362.7|359.9|362.7|359.9|362.62|359.82|0
1650952340000|2022-04-26 05:52:20|362.55|359.75|362.41|359.61|362.55|359.75|362.41|359.61|0
1650952350000|2022-04-26 05:52:30|362.55|359.75|362.7|359.9|362.7|359.9|362.55|359.75|0
1650952360000|2022-04-26 05:52:40|362.55|359.75|362.55|359.75|362.55|359.75|362.55|359.75|0
1650952370000|2022-04-26 05:52:50|362.62|359.82|362.84|360.04|362.84|360.04|362.62|359.82|0
1650952380000|2022-04-26 05:53:00|362.98|360.18|363.13|360.33|363.13|360.33|362.98|360.18|0
1650952410000|2022-04-26 05:53:30|363.27|360.47|363.34|360.54|363.34|360.54|363.27|360.47|0
1650952420000|2022-04-26 05:53:40|363.41|360.61|363.41|360.61|363.41|360.61|363.41|360.61|0
1650952430000|2022-04-26 05:53:50|363.27|360.47|363.19|360.39|363.27|360.47|363.19|360.39|0
1650952440000|2022-04-26 05:54:00|363.13|360.33|362.98|360.18|363.13|360.33|362.98|360.18|0
1650952470000|2022-04-26 05:54:30|363.13|360.33|363.27|360.47|363.27|360.47|363.13|360.33|0
1650952480000|2022-04-26 05:54:40|363.41|360.61|363.41|360.61|363.41|360.61|363.41|360.61|0
1650952500000|2022-04-26 05:55:00|363.27|360.47|363.27|360.47|363.27|360.47|363.27|360.47|0
1650952520000|2022-04-26 05:55:20|363.12|360.32|363.12|360.32|363.12|360.32|363.12|360.32|0
1650952530000|2022-04-26 05:55:30|363.27|360.47|363.27|360.47|363.27|360.47|363.27|360.47|0
1650952540000|2022-04-26 05:55:40|363.19|360.39|363.19|360.39|363.19|360.39|363.19|360.39|0
1650952550000|2022-04-26 05:55:50|363.27|360.47|363.12|360.32|363.27|360.47|363.12|360.32|0
1650952560000|2022-04-26 05:56:00|362.98|360.18|362.84|360.04|362.98|360.18|362.84|360.04|0
1650952570000|2022-04-26 05:56:10|362.69|359.89|362.55|359.75|362.69|359.89|362.48|359.68|0
1650952590000|2022-04-26 05:56:30|362.41|359.61|362.12|359.32|362.41|359.61|362.12|359.32|0
1650952600000|2022-04-26 05:56:40|362.05|359.25|361.98|359.18|362.05|359.25|361.98|359.18|0
1650952610000|2022-04-26 05:56:50|362.12|359.32|362.12|359.32|362.12|359.32|362.12|359.32|0
1650952620000|2022-04-26 05:57:00|361.98|359.18|361.98|359.18|362.12|359.32|361.98|359.18|0
1650952630000|2022-04-26 05:57:10|361.84|359.04|361.69|358.89|361.84|359.04|361.69|358.89|0
1650952640000|2022-04-26 05:57:20|361.55|358.75|361.55|358.75|361.55|358.75|361.55|358.75|0
1650952650000|2022-04-26 05:57:30|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1650952670000|2022-04-26 05:57:50|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1650952680000|2022-04-26 05:58:00|361.98|359.18|361.84|359.04|361.98|359.18|361.84|359.04|0
1650952700000|2022-04-26 05:58:20|361.69|358.89|361.84|359.04|361.84|359.04|361.69|358.89|0
1650952710000|2022-04-26 05:58:30|361.69|358.89|361.62|358.82|361.69|358.89|361.55|358.75|0
1650952720000|2022-04-26 05:58:40|361.55|358.75|361.55|358.75|361.55|358.75|361.55|358.75|0
1650952730000|2022-04-26 05:58:50|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1650952740000|2022-04-26 05:59:00|361.47|358.67|361.69|358.89|361.69|358.89|361.47|358.67|0
1650952750000|2022-04-26 05:59:10|361.83|359.03|361.98|359.18|361.98|359.18|361.83|359.03|0
1650952760000|2022-04-26 05:59:20|361.69|358.89|361.98|359.18|361.98|359.18|361.69|358.89|0
1650952770000|2022-04-26 05:59:30|361.83|359.03|361.69|358.89|361.83|359.03|361.55|358.75|0
1650952780000|2022-04-26 05:59:40|361.83|359.03|361.83|359.03|361.83|359.03|361.69|358.89|0
1650952790000|2022-04-26 05:59:50|361.69|358.89|361.47|358.67|361.69|358.89|361.47|358.67|0
1650952800000|2022-04-26 06:00:00|361.12|358.32|361.12|358.32|361.12|358.32|360.98|358.18|0
1650952810000|2022-04-26 06:00:10|361.05|358.25|360.83|358.03|361.12|358.32|360.83|358.03|0
1650952820000|2022-04-26 06:00:20|360.9|358.1|361.83|359.03|361.83|359.03|360.9|358.1|0
1650952830000|2022-04-26 06:00:30|361.9|359.1|362.12|359.32|362.12|359.32|361.9|359.1|0
1650952840000|2022-04-26 06:00:40|362.05|359.25|361.98|359.18|362.12|359.32|361.98|359.18|0
1650952850000|2022-04-26 06:00:50|362.12|359.32|362.12|359.32|362.12|359.32|362.12|359.32|0
1650952860000|2022-04-26 06:01:00|362.26|359.46|362.26|359.46|362.26|359.46|362.26|359.46|0
1650952870000|2022-04-26 06:01:10|362.41|359.61|362.12|359.32|362.41|359.61|362.12|359.32|0
1650952880000|2022-04-26 06:01:20|362.05|359.25|361.83|359.03|362.05|359.25|361.83|359.03|0
1650952890000|2022-04-26 06:01:30|361.69|358.89|361.55|358.75|361.69|358.89|361.55|358.75|0
1650952900000|2022-04-26 06:01:40|361.47|358.67|361.69|358.89|361.69|358.89|361.47|358.67|0
1650952910000|2022-04-26 06:01:50|361.55|358.75|361.4|358.6|361.55|358.75|361.4|358.6|0
1650952920000|2022-04-26 06:02:00|361.12|358.32|361.12|358.32|361.12|358.32|361.12|358.32|0
1650952930000|2022-04-26 06:02:10|360.98|358.18|360.9|358.1|360.98|358.18|360.9|358.1|0
1650952940000|2022-04-26 06:02:20|360.69|357.89|360.33|357.53|360.69|357.89|360.26|357.46|0
1650952950000|2022-04-26 06:02:30|360.4|357.6|359.98|357.18|360.4|357.6|359.98|357.18|0
1650952960000|2022-04-26 06:02:40|359.76|356.96|359.83|357.03|359.83|357.03|359.55|356.75|0
1650952970000|2022-04-26 06:02:50|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1650952980000|2022-04-26 06:03:00|360.4|357.6|360.4|357.6|360.4|357.6|360.26|357.46|0
1650952990000|2022-04-26 06:03:10|360.26|357.46|360.26|357.46|360.26|357.46|360.26|357.46|0
1650953000000|2022-04-26 06:03:20|360.12|357.32|360.4|357.6|360.4|357.6|360.12|357.32|0
1650953010000|2022-04-26 06:03:30|360.26|357.46|360.12|357.32|360.4|357.6|360.12|357.32|0
1650953020000|2022-04-26 06:03:40|359.98|357.18|359.9|357.1|359.98|357.18|359.9|357.1|0
1650953030000|2022-04-26 06:03:50|359.83|357.03|359.69|356.89|359.83|357.03|359.55|356.75|0
1650953040000|2022-04-26 06:04:00|359.55|356.75|359.26|356.46|359.55|356.75|359.26|356.46|0
1650953050000|2022-04-26 06:04:10|359.19|356.39|359.12|356.32|359.26|356.46|359.12|356.32|0
1650953060000|2022-04-26 06:04:20|358.98|356.18|359.12|356.32|359.12|356.32|358.98|356.18|0
1650953070000|2022-04-26 06:04:30|358.98|356.18|358.84|356.04|358.98|356.18|358.84|356.04|0
1650953080000|2022-04-26 06:04:40|358.98|356.18|358.98|356.18|359.12|356.32|358.98|356.18|0
1650953090000|2022-04-26 06:04:50|359.12|356.32|359.83|357.03|359.83|357.03|359.12|356.32|0
1650953100000|2022-04-26 06:05:00|359.69|356.89|359.47|356.67|359.69|356.89|359.47|356.67|0
1650953110000|2022-04-26 06:05:10|359.4|356.6|359.19|356.39|359.4|356.6|359.19|356.39|0
1650953120000|2022-04-26 06:05:20|359.12|356.32|359.12|356.32|359.12|356.32|359.12|356.32|0
1650953130000|2022-04-26 06:05:30|358.69|355.89|358.27|355.47|358.69|355.89|358.27|355.47|0
1650953140000|2022-04-26 06:05:40|358.12|355.32|358.41|355.61|358.41|355.61|358.12|355.32|0
1650953150000|2022-04-26 06:05:50|358.27|355.47|358.19|355.39|358.27|355.47|358.19|355.39|0
1650953160000|2022-04-26 06:06:00|358.12|355.32|357.41|354.61|358.12|355.32|357.41|354.61|0
1650953170000|2022-04-26 06:06:10|357.55|354.75|357.91|355.11|357.91|355.11|357.55|354.75|0
1650953180000|2022-04-26 06:06:20|357.84|355.04|357.98|355.18|357.98|355.18|357.84|355.04|0
1650953190000|2022-04-26 06:06:30|358.05|355.25|357.98|355.18|358.05|355.25|357.84|355.04|0
1650953210000|2022-04-26 06:06:50|357.84|355.04|357.84|355.04|357.84|355.04|357.84|355.04|0
1650953220000|2022-04-26 06:07:00|357.76|354.96|357.84|355.04|357.84|355.04|357.76|354.96|0
1650953230000|2022-04-26 06:07:10|357.98|355.18|358.41|355.61|358.41|355.61|357.98|355.18|0
1650953250000|2022-04-26 06:07:30|358.55|355.75|358.69|355.89|358.69|355.89|358.55|355.75|0
1650953260000|2022-04-26 06:07:40|358.55|355.75|358.47|355.67|358.69|355.89|358.47|355.67|0
1650953270000|2022-04-26 06:07:50|358.55|355.75|358.26|355.46|358.55|355.75|358.12|355.32|0
1650953280000|2022-04-26 06:08:00|358.33|355.53|358.26|355.46|358.33|355.53|358.26|355.46|0
1650953290000|2022-04-26 06:08:10|358.12|355.32|357.7|354.9|358.12|355.32|357.7|354.9|0
1650953300000|2022-04-26 06:08:20|357.55|354.75|357.7|354.9|357.84|355.04|357.55|354.75|0
1650953310000|2022-04-26 06:08:30|357.55|354.75|357.62|354.82|357.7|354.9|357.55|354.75|0
1650953320000|2022-04-26 06:08:40|357.55|354.75|357.41|354.61|357.55|354.75|357.41|354.61|0
1650953330000|2022-04-26 06:08:50|357.48|354.68|357.69|354.89|357.69|354.89|357.48|354.68|0
1650953340000|2022-04-26 06:09:00|357.27|354.47|357.55|354.75|357.55|354.75|357.27|354.47|0
1650953350000|2022-04-26 06:09:10|357.69|354.89|358.12|355.32|358.12|355.32|357.69|354.89|0
1650953360000|2022-04-26 06:09:20|357.98|355.18|357.76|354.96|357.98|355.18|357.76|354.96|0
1650953370000|2022-04-26 06:09:30|357.84|355.04|357.98|355.18|357.98|355.18|357.84|355.04|0
1650953380000|2022-04-26 06:09:40|358.05|355.25|358.12|355.32|358.12|355.32|358.05|355.25|0
1650953390000|2022-04-26 06:09:50|358.26|355.46|358.12|355.32|358.41|355.61|358.12|355.32|0
1650953400000|2022-04-26 06:10:00|358.26|355.46|358.26|355.46|358.26|355.46|358.12|355.32|0
1650953410000|2022-04-26 06:10:10|358.41|355.61|358.55|355.75|358.55|355.75|358.41|355.61|0
1650953420000|2022-04-26 06:10:20|358.69|355.89|358.62|355.82|358.69|355.89|358.62|355.82|0
1650953430000|2022-04-26 06:10:30|358.69|355.89|358.69|355.89|358.76|355.96|358.69|355.89|0
1650953440000|2022-04-26 06:10:40|358.76|355.96|358.9|356.1|358.9|356.1|358.76|355.96|0
1650953450000|2022-04-26 06:10:50|358.97|356.17|359.12|356.32|359.26|356.46|358.97|356.17|0
1650953460000|2022-04-26 06:11:00|358.97|356.17|358.83|356.03|358.97|356.17|358.83|356.03|0
1650953470000|2022-04-26 06:11:10|358.55|355.75|358.55|355.75|358.55|355.75|358.55|355.75|0
1650953480000|2022-04-26 06:11:20|358.69|355.89|358.55|355.75|358.69|355.89|358.55|355.75|0
1650953490000|2022-04-26 06:11:30|358.4|355.6|358.12|355.32|358.4|355.6|358.12|355.32|0
1650953500000|2022-04-26 06:11:40|358.05|355.25|357.98|355.18|358.05|355.25|357.76|354.96|0
1650953510000|2022-04-26 06:11:50|358.12|355.32|357.98|355.18|358.12|355.32|357.98|355.18|0
1650953520000|2022-04-26 06:12:00|358.12|355.32|358.26|355.46|358.26|355.46|358.12|355.32|0
1650953530000|2022-04-26 06:12:10|358.12|355.32|358.05|355.25|358.12|355.32|358.05|355.25|0
1650953540000|2022-04-26 06:12:20|358.12|355.32|357.76|354.96|358.12|355.32|357.76|354.96|0
1650953550000|2022-04-26 06:12:30|357.69|354.89|357.69|354.89|357.69|354.89|357.55|354.75|0
1650953560000|2022-04-26 06:12:40|357.84|355.04|357.84|355.04|357.84|355.04|357.84|355.04|0
1650953570000|2022-04-26 06:12:50|357.98|355.18|357.69|354.89|357.98|355.18|357.69|354.89|0
1650953580000|2022-04-26 06:13:00|357.41|354.61|357.33|354.53|357.41|354.61|357.27|354.47|0
1650953590000|2022-04-26 06:13:10|357.27|354.47|357.41|354.61|357.55|354.75|357.27|354.47|0
1650953600000|2022-04-26 06:13:20|357.27|354.47|357.27|354.47|357.27|354.47|357.12|354.32|0
1650953610000|2022-04-26 06:13:30|356.84|354.04|356.84|354.04|357.12|354.32|356.84|354.04|0
1650953620000|2022-04-26 06:13:40|356.98|354.18|357.05|354.25|357.05|354.25|356.98|354.18|0
1650953630000|2022-04-26 06:13:50|356.98|354.18|357.12|354.32|357.12|354.32|356.98|354.18|0
1650953640000|2022-04-26 06:14:00|356.98|354.18|356.98|354.18|357.12|354.32|356.98|354.18|0
1650953650000|2022-04-26 06:14:10|356.84|354.04|357.27|354.47|357.27|354.47|356.84|354.04|0
1650953660000|2022-04-26 06:14:20|357.33|354.53|357.41|354.61|357.41|354.61|357.27|354.47|0
1650953670000|2022-04-26 06:14:30|357.55|354.75|357.69|354.89|357.69|354.89|357.55|354.75|0
1650953680000|2022-04-26 06:14:40|357.55|354.75|357.41|354.61|357.55|354.75|357.41|354.61|0
1650953690000|2022-04-26 06:14:50|357.27|354.47|357.41|354.61|357.41|354.61|357.27|354.47|0
1650953700000|2022-04-26 06:15:00|357.27|354.47|357.12|354.32|357.27|354.47|357.12|354.32|0
1650953710000|2022-04-26 06:15:10|357.19|354.39|357.12|354.32|357.19|354.39|357.12|354.32|0
1650953720000|2022-04-26 06:15:20|357.19|354.39|356.98|354.18|357.19|354.39|356.98|354.18|0
1650953730000|2022-04-26 06:15:30|356.91|354.11|356.56|353.76|356.98|354.18|356.56|353.76|0
1650953740000|2022-04-26 06:15:40|356.41|353.61|355.42|352.62|356.41|353.61|355.42|352.62|0
1650953750000|2022-04-26 06:15:50|355.28|352.48|355.7|352.9|355.7|352.9|355.28|352.48|0
1650953760000|2022-04-26 06:16:00|356.13|353.33|356.13|353.33|356.13|353.33|355.99|353.19|0
1650953770000|2022-04-26 06:16:10|355.99|353.19|356.13|353.33|356.13|353.33|355.99|353.19|0
1650953780000|2022-04-26 06:16:20|356.06|353.26|355.7|352.9|356.06|353.26|355.7|352.9|0
1650953790000|2022-04-26 06:16:30|355.56|352.76|355.28|352.48|355.56|352.76|355.28|352.48|0
1650953800000|2022-04-26 06:16:40|355.06|352.26|355|352.2|355.06|352.26|355|352.2|0
1650953810000|2022-04-26 06:16:50|355.06|352.26|355|352.2|355.06|352.26|354.85|352.05|0
1650953820000|2022-04-26 06:17:00|354.85|352.05|355.56|352.76|355.63|352.83|354.85|352.05|0
1650953830000|2022-04-26 06:17:10|355.42|352.62|355.99|353.19|355.99|353.19|355.42|352.62|0
1650953840000|2022-04-26 06:17:20|355.85|353.05|355.7|352.9|355.85|353.05|355.7|352.9|0
1650953850000|2022-04-26 06:17:30|355.85|353.05|355.99|353.19|355.99|353.19|355.85|353.05|0
1650953860000|2022-04-26 06:17:40|355.85|353.05|355.99|353.19|355.99|353.19|355.77|352.97|0
1650953880000|2022-04-26 06:18:00|355.85|353.05|355.7|352.9|355.85|353.05|355.7|352.9|0
1650953890000|2022-04-26 06:18:10|355.77|352.97|355.77|352.97|355.77|352.97|355.77|352.97|0
1650953900000|2022-04-26 06:18:20|355.99|353.19|356.27|353.47|356.41|353.61|355.99|353.19|0
1650953920000|2022-04-26 06:18:40|356.13|353.33|356.34|353.54|356.34|353.54|356.13|353.33|0
1650953930000|2022-04-26 06:18:50|356.41|353.61|356.27|353.47|356.41|353.61|356.27|353.47|0
1650953940000|2022-04-26 06:19:00|356.13|353.33|356.27|353.47|356.27|353.47|355.99|353.19|0
1650953950000|2022-04-26 06:19:10|356.41|353.61|356.55|353.75|356.55|353.75|356.41|353.61|0
1650953960000|2022-04-26 06:19:20|356.41|353.61|356.7|353.9|356.7|353.9|356.41|353.61|0
1650953970000|2022-04-26 06:19:30|356.84|354.04|356.84|354.04|356.84|354.04|356.84|354.04|0
1650953980000|2022-04-26 06:19:40|356.55|353.75|356.55|353.75|356.55|353.75|356.55|353.75|0
1650953990000|2022-04-26 06:19:50|356.41|353.61|356.41|353.61|356.41|353.61|356.41|353.61|0
1650954000000|2022-04-26 06:20:00|356.27|353.47|356.27|353.47|356.27|353.47|356.27|353.47|0
1650954010000|2022-04-26 06:20:10|356.13|353.33|355.84|353.04|356.13|353.33|355.84|353.04|0
1650954020000|2022-04-26 06:20:20|355.7|352.9|355.7|352.9|355.84|353.04|355.7|352.9|0
1650954030000|2022-04-26 06:20:30|355.56|352.76|355.7|352.9|355.84|353.04|355.56|352.76|0
1650954040000|2022-04-26 06:20:40|355.99|353.19|355.56|352.76|355.99|353.19|355.56|352.76|0
1650954060000|2022-04-26 06:21:00|355.42|352.62|355.42|352.62|355.42|352.62|355.42|352.62|0
1650954070000|2022-04-26 06:21:10|355.56|352.76|355.7|352.9|355.7|352.9|355.56|352.76|0
1650954080000|2022-04-26 06:21:20|355.84|353.04|355.84|353.04|355.99|353.19|355.84|353.04|0
1650954090000|2022-04-26 06:21:30|355.91|353.11|356.27|353.47|356.27|353.47|355.91|353.11|0
1650954100000|2022-04-26 06:21:40|356.13|353.33|356.13|353.33|356.13|353.33|356.13|353.33|0
1650954110000|2022-04-26 06:21:50|355.98|353.18|356.13|353.33|356.13|353.33|355.98|353.18|0
1650954120000|2022-04-26 06:22:00|355.98|353.18|355.98|353.18|356.13|353.33|355.98|353.18|0
1650954130000|2022-04-26 06:22:10|355.84|353.04|355.7|352.9|355.84|353.04|355.7|352.9|0
1650954140000|2022-04-26 06:22:20|355.84|353.04|355.84|353.04|355.84|353.04|355.7|352.9|0
1650954150000|2022-04-26 06:22:30|355.98|353.18|355.84|353.04|355.98|353.18|355.84|353.04|0
1650954160000|2022-04-26 06:22:40|355.91|353.11|355.98|353.18|356.13|353.33|355.91|353.11|0
1650954170000|2022-04-26 06:22:50|356.13|353.33|355.91|353.11|356.13|353.33|355.84|353.04|0
1650954180000|2022-04-26 06:23:00|355.84|353.04|355.84|353.04|355.98|353.18|355.84|353.04|0
1650954190000|2022-04-26 06:23:10|355.91|353.11|355.84|353.04|355.98|353.18|355.84|353.04|0
1650954200000|2022-04-26 06:23:20|355.7|352.9|355.42|352.62|355.7|352.9|355.42|352.62|0
1650954210000|2022-04-26 06:23:30|355.49|352.69|355.42|352.62|355.56|352.76|355.42|352.62|0
1650954220000|2022-04-26 06:23:40|355.49|352.69|355.56|352.76|355.56|352.76|355.49|352.69|0
1650954230000|2022-04-26 06:23:50|355.7|352.9|355.56|352.76|355.84|353.04|355.56|352.76|0
1650954240000|2022-04-26 06:24:00|355.7|352.9|355.7|352.9|355.7|352.9|355.56|352.76|0
1650954250000|2022-04-26 06:24:10|355.56|352.76|355.56|352.76|355.56|352.76|355.42|352.62|0
1650954260000|2022-04-26 06:24:20|355.42|352.62|355.48|352.68|355.48|352.68|355.42|352.62|0
1650954270000|2022-04-26 06:24:30|355.56|352.76|355.42|352.62|355.56|352.76|355.42|352.62|0
1650954280000|2022-04-26 06:24:40|355.56|352.76|355.63|352.83|355.63|352.83|355.56|352.76|0
1650954290000|2022-04-26 06:24:50|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1650954300000|2022-04-26 06:25:00|355.84|353.04|355.91|353.11|355.98|353.18|355.84|353.04|0
1650954310000|2022-04-26 06:25:10|355.98|353.18|355.42|352.62|355.98|353.18|355.42|352.62|0
1650954320000|2022-04-26 06:25:20|355.56|352.76|355.56|352.76|355.56|352.76|355.56|352.76|0
1650954330000|2022-04-26 06:25:30|355.15|352.35|355.29|352.49|355.29|352.49|355.15|352.35|0
1650954340000|2022-04-26 06:25:40|355.15|352.35|355.15|352.35|355.15|352.35|355.08|352.28|0
1650954350000|2022-04-26 06:25:50|354.58|351.78|354.44|351.64|354.73|351.93|354.44|351.64|0
1650954360000|2022-04-26 06:26:00|354.58|351.78|355.22|352.42|355.22|352.42|354.58|351.78|0
1650954370000|2022-04-26 06:26:10|355.29|352.49|355.01|352.21|355.29|352.49|354.87|352.07|0
1650954380000|2022-04-26 06:26:20|355.15|352.35|355.01|352.21|355.15|352.35|355.01|352.21|0
1650954390000|2022-04-26 06:26:30|354.87|352.07|354.87|352.07|354.87|352.07|354.73|351.93|0
1650954400000|2022-04-26 06:26:40|354.72|351.92|354.87|352.07|354.87|352.07|354.72|351.92|0
1650954410000|2022-04-26 06:26:50|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1650954420000|2022-04-26 06:27:00|354.87|352.07|354.87|352.07|354.87|352.07|354.72|351.92|0
1650954430000|2022-04-26 06:27:10|355.01|352.21|354.87|352.07|355.01|352.21|354.87|352.07|0
1650954440000|2022-04-26 06:27:20|354.72|351.92|354.72|351.92|354.72|351.92|354.72|351.92|0
1650954460000|2022-04-26 06:27:40|354.87|352.07|355.01|352.21|355.01|352.21|354.87|352.07|0
1650954470000|2022-04-26 06:27:50|354.87|352.07|355.01|352.21|355.01|352.21|354.87|352.07|0
1650954480000|2022-04-26 06:28:00|354.87|352.07|354.93|352.13|354.93|352.13|354.87|352.07|0
1650954490000|2022-04-26 06:28:10|355.01|352.21|355.29|352.49|355.29|352.49|355.01|352.21|0
1650954500000|2022-04-26 06:28:20|355.08|352.28|355.15|352.35|355.15|352.35|355.01|352.21|0
1650954510000|2022-04-26 06:28:30|355.01|352.21|355.01|352.21|355.01|352.21|355.01|352.21|0
1650954530000|2022-04-26 06:28:50|354.87|352.07|354.65|351.85|354.87|352.07|354.65|351.85|0
1650954540000|2022-04-26 06:29:00|354.72|351.92|354.72|351.92|354.87|352.07|354.72|351.92|0
1650954550000|2022-04-26 06:29:10|354.65|351.85|354.72|351.92|354.72|351.92|354.58|351.78|0
1650954570000|2022-04-26 06:29:30|354.58|351.78|354.87|352.07|354.87|352.07|354.58|351.78|0
1650954580000|2022-04-26 06:29:40|355.01|352.21|355.01|352.21|355.01|352.21|355.01|352.21|0
1650954590000|2022-04-26 06:29:50|354.87|352.07|355.15|352.35|355.15|352.35|354.87|352.07|0
1650954600000|2022-04-26 06:30:00|355.01|352.21|355.29|352.49|355.43|352.63|355.01|352.21|0
1650954610000|2022-04-26 06:30:10|355.43|352.63|355.36|352.56|355.43|352.63|355.29|352.49|0
1650954620000|2022-04-26 06:30:20|355.43|352.63|355.29|352.49|355.43|352.63|355.15|352.35|0
1650954630000|2022-04-26 06:30:30|355.22|352.42|355.15|352.35|355.29|352.49|355.15|352.35|0
1650954640000|2022-04-26 06:30:40|355.29|352.49|355.29|352.49|355.29|352.49|355.29|352.49|0
1650954650000|2022-04-26 06:30:50|355.43|352.63|355.43|352.63|355.43|352.63|355.43|352.63|0
1650954660000|2022-04-26 06:31:00|355.57|352.77|355.86|353.06|355.86|353.06|355.57|352.77|0
1650954670000|2022-04-26 06:31:10|356.28|353.48|356.42|353.62|356.42|353.62|356.14|353.34|0
1650954680000|2022-04-26 06:31:20|356.35|353.55|356.42|353.62|356.49|353.69|356.35|353.55|0
1650954690000|2022-04-26 06:31:30|356.28|353.48|356.57|353.77|356.57|353.77|356.28|353.48|0
1650954700000|2022-04-26 06:31:40|356.42|353.62|356.42|353.62|356.42|353.62|356.28|353.48|0
1650954710000|2022-04-26 06:31:50|356.35|353.55|355.92|353.12|356.35|353.55|355.92|353.12|0
1650954720000|2022-04-26 06:32:00|356|353.2|355.86|353.06|356|353.2|355.86|353.06|0
1650954730000|2022-04-26 06:32:10|356|353.2|355.86|353.06|356|353.2|355.86|353.06|0
1650954740000|2022-04-26 06:32:20|355.71|352.91|355.57|352.77|355.71|352.91|355.57|352.77|0
1650954750000|2022-04-26 06:32:30|355.71|352.91|355.71|352.91|355.71|352.91|355.71|352.91|0
1650954760000|2022-04-26 06:32:40|355.78|352.98|355.78|352.98|355.78|352.98|355.78|352.98|0
1650954770000|2022-04-26 06:32:50|355.86|353.06|355.71|352.91|355.86|353.06|355.71|352.91|0
1650954780000|2022-04-26 06:33:00|355.57|352.77|355.43|352.63|355.57|352.77|355.43|352.63|0
1650954790000|2022-04-26 06:33:10|355.29|352.49|355.15|352.35|355.29|352.49|355.15|352.35|0
1650954800000|2022-04-26 06:33:20|355.21|352.41|355.29|352.49|355.29|352.49|355.15|352.35|0
1650954810000|2022-04-26 06:33:30|355.43|352.63|355.29|352.49|355.43|352.63|355.29|352.49|0
1650954820000|2022-04-26 06:33:40|355.43|352.63|355.43|352.63|355.43|352.63|355.43|352.63|0
1650954830000|2022-04-26 06:33:50|355.57|352.77|355.5|352.7|355.57|352.77|355.5|352.7|0
1650954840000|2022-04-26 06:34:00|355.36|352.56|355.43|352.63|355.43|352.63|355.36|352.56|0
1650954850000|2022-04-26 06:34:10|355.57|352.77|355.71|352.91|355.71|352.91|355.57|352.77|0
1650954860000|2022-04-26 06:34:20|355.57|352.77|355.29|352.49|355.57|352.77|355.29|352.49|0
1650954870000|2022-04-26 06:34:30|355.15|352.35|354.86|352.06|355.15|352.35|354.86|352.06|0
1650954880000|2022-04-26 06:34:40|354.72|351.92|354.58|351.78|354.72|351.92|354.58|351.78|0
1650954890000|2022-04-26 06:34:50|354.36|351.56|354.01|351.21|354.36|351.56|354.01|351.21|0
1650954900000|2022-04-26 06:35:00|354.15|351.35|353.73|350.93|354.15|351.35|353.73|350.93|0
1650954910000|2022-04-26 06:35:10|353.87|351.07|354.01|351.21|354.08|351.28|353.87|351.07|0
1650954920000|2022-04-26 06:35:20|354.3|351.5|354.3|351.5|354.36|351.56|354.3|351.5|0
1650954930000|2022-04-26 06:35:30|354.15|351.35|353.94|351.14|354.15|351.35|353.94|351.14|0
1650954940000|2022-04-26 06:35:40|353.59|350.79|353.87|351.07|353.87|351.07|353.59|350.79|0
1650954950000|2022-04-26 06:35:50|353.94|351.14|354.01|351.21|354.01|351.21|353.94|351.14|0
1650954960000|2022-04-26 06:36:00|354.15|351.35|354.44|351.64|354.44|351.64|354.15|351.35|0
1650954970000|2022-04-26 06:36:10|354.58|351.78|354.65|351.85|354.72|351.92|354.58|351.78|0
1650954980000|2022-04-26 06:36:20|354.44|351.64|354.65|351.85|354.72|351.92|354.44|351.64|0
1650954990000|2022-04-26 06:36:30|354.72|351.92|354.79|351.99|354.79|351.99|354.72|351.92|0
1650955000000|2022-04-26 06:36:40|354.72|351.92|354.86|352.06|354.86|352.06|354.72|351.92|0
1650955010000|2022-04-26 06:36:50|354.79|351.99|354.79|351.99|354.86|352.06|354.79|351.99|0
1650955020000|2022-04-26 06:37:00|354.72|351.92|354.72|351.92|354.72|351.92|354.72|351.92|0
1650955030000|2022-04-26 06:37:10|354.86|352.06|355|352.2|355|352.2|354.86|352.06|0
1650955040000|2022-04-26 06:37:20|355.07|352.27|355|352.2|355.14|352.34|355|352.2|0
1650955050000|2022-04-26 06:37:30|355.14|352.34|355.14|352.34|355.14|352.34|355.14|352.34|0
1650955060000|2022-04-26 06:37:40|355.07|352.27|355|352.2|355.07|352.27|354.86|352.06|0
1650955070000|2022-04-26 06:37:50|354.86|352.06|354.15|351.35|354.86|352.06|354.15|351.35|0
1650955080000|2022-04-26 06:38:00|354.29|351.49|354.22|351.42|354.29|351.49|353.87|351.07|0
1650955090000|2022-04-26 06:38:10|354.29|351.49|354.44|351.64|354.44|351.64|354.29|351.49|0
1650955100000|2022-04-26 06:38:20|354.72|351.92|354.58|351.78|354.72|351.92|354.58|351.78|0
1650955110000|2022-04-26 06:38:30|354.5|351.7|354.58|351.78|354.58|351.78|354.5|351.7|0
1650955120000|2022-04-26 06:38:40|354.5|351.7|354.58|351.78|354.58|351.78|354.44|351.64|0
1650955130000|2022-04-26 06:38:50|354.65|351.85|354.65|351.85|354.65|351.85|354.58|351.78|0
1650955140000|2022-04-26 06:39:00|354.79|351.99|354.72|351.92|354.79|351.99|354.72|351.92|0
1650955150000|2022-04-26 06:39:10|354.58|351.78|354.58|351.78|354.65|351.85|354.58|351.78|0
1650955160000|2022-04-26 06:39:20|354.72|351.92|354.44|351.64|354.72|351.92|354.44|351.64|0
1650955170000|2022-04-26 06:39:30|354.29|351.49|354.22|351.42|354.36|351.56|354.22|351.42|0
1650955180000|2022-04-26 06:39:40|354.15|351.35|354.29|351.49|354.29|351.49|354.15|351.35|0
1650955190000|2022-04-26 06:39:50|354.15|351.35|354.58|351.78|354.58|351.78|354.15|351.35|0
1650955200000|2022-04-26 06:40:00|354.86|352.06|354.93|352.13|354.93|352.13|354.86|352.06|0
1650955210000|2022-04-26 06:40:10|354.86|352.06|355.35|352.55|355.35|352.55|354.86|352.06|0
1650955220000|2022-04-26 06:40:20|355.57|352.77|355.57|352.77|355.71|352.91|355.57|352.77|0
1650955230000|2022-04-26 06:40:30|355.71|352.91|355.85|353.05|355.85|353.05|355.71|352.91|0
1650955240000|2022-04-26 06:40:40|355.71|352.91|355.43|352.63|355.71|352.91|355.43|352.63|0
1650955250000|2022-04-26 06:40:50|355.49|352.69|355.43|352.63|355.57|352.77|355.35|352.55|0
1650955260000|2022-04-26 06:41:00|355.14|352.34|355|352.2|355.14|352.34|355|352.2|0
1650955270000|2022-04-26 06:41:10|354.72|351.92|354.86|352.06|354.86|352.06|354.58|351.78|0
1650955280000|2022-04-26 06:41:20|354.72|351.92|354.43|351.63|354.72|351.92|354.43|351.63|0
1650955290000|2022-04-26 06:41:30|354.29|351.49|354.22|351.42|354.29|351.49|354.15|351.35|0
1650955300000|2022-04-26 06:41:40|354.29|351.49|354.5|351.7|354.5|351.7|354.29|351.49|0
1650955310000|2022-04-26 06:41:50|354.22|351.42|354.29|351.49|354.43|351.63|354.22|351.42|0
1650955320000|2022-04-26 06:42:00|354.15|351.35|353.87|351.07|354.15|351.35|353.87|351.07|0
1650955330000|2022-04-26 06:42:10|353.73|350.93|353.87|351.07|353.87|351.07|353.73|350.93|0
1650955350000|2022-04-26 06:42:30|354.01|351.21|354.01|351.21|354.01|351.21|353.94|351.14|0
1650955360000|2022-04-26 06:42:40|353.87|351.07|354.01|351.21|354.01|351.21|353.87|351.07|0
1650955370000|2022-04-26 06:42:50|353.94|351.14|353.94|351.14|353.94|351.14|353.87|351.07|0
1650955380000|2022-04-26 06:43:00|354.01|351.21|354.15|351.35|354.15|351.35|354.01|351.21|0
1650955390000|2022-04-26 06:43:10|354.01|351.21|354.29|351.49|354.29|351.49|354.01|351.21|0
1650955400000|2022-04-26 06:43:20|354.22|351.42|354.22|351.42|354.22|351.42|354.22|351.42|0
1650955410000|2022-04-26 06:43:30|354.29|351.49|354.43|351.63|354.43|351.63|354.15|351.35|0
1650955420000|2022-04-26 06:43:40|354.29|351.49|354.36|351.56|354.36|351.56|354.15|351.35|0
1650955430000|2022-04-26 06:43:50|354.22|351.42|354.15|351.35|354.22|351.42|354.15|351.35|0
1650955440000|2022-04-26 06:44:00|354.08|351.28|354.15|351.35|354.15|351.35|354.08|351.28|0
1650955450000|2022-04-26 06:44:10|354.22|351.42|354.22|351.42|354.22|351.42|354.15|351.35|0
1650955460000|2022-04-26 06:44:20|354.29|351.49|354.29|351.49|354.36|351.56|354.29|351.49|0
1650955470000|2022-04-26 06:44:30|354.15|351.35|354.22|351.42|354.22|351.42|354.15|351.35|0
1650955480000|2022-04-26 06:44:40|354.29|351.49|353.79|350.99|354.29|351.49|353.79|350.99|0
1650955490000|2022-04-26 06:44:50|353.73|350.93|353.87|351.07|353.87|351.07|353.73|350.93|0
1650955500000|2022-04-26 06:45:00|353.73|350.93|353.44|350.64|353.73|350.93|353.44|350.64|0
1650955520000|2022-04-26 06:45:20|353.51|350.71|353.58|350.78|353.58|350.78|353.51|350.71|0
1650955530000|2022-04-26 06:45:30|353.37|350.57|353.3|350.5|353.44|350.64|353.3|350.5|0
1650955540000|2022-04-26 06:45:40|352.03|349.23|352.31|349.51|352.45|349.65|352.03|349.23|0
1650955550000|2022-04-26 06:45:50|352.17|349.37|352.24|349.44|352.31|349.51|352.17|349.37|0
1650955560000|2022-04-26 06:46:00|352.17|349.37|352.59|349.79|352.59|349.79|352.17|349.37|0
1650955570000|2022-04-26 06:46:10|352.45|349.65|352.59|349.79|352.59|349.79|352.45|349.65|0
1650955580000|2022-04-26 06:46:20|352.45|349.65|352.59|349.79|352.59|349.79|352.45|349.65|0
1650955590000|2022-04-26 06:46:30|352.74|349.94|352.66|349.86|352.74|349.94|352.59|349.79|0
1650955600000|2022-04-26 06:46:40|352.45|349.65|352.45|349.65|352.59|349.79|352.45|349.65|0
1650955620000|2022-04-26 06:47:00|352.74|349.94|352.74|349.94|352.74|349.94|352.74|349.94|0
1650955630000|2022-04-26 06:47:10|353.16|350.36|353.23|350.43|353.3|350.5|353.16|350.36|0
1650955640000|2022-04-26 06:47:20|353.16|350.36|353.16|350.36|353.23|350.43|353.16|350.36|0
1650955650000|2022-04-26 06:47:30|353.3|350.5|353.16|350.36|353.3|350.5|353.16|350.36|0
1650955660000|2022-04-26 06:47:40|353.3|350.5|353.58|350.78|353.58|350.78|353.16|350.36|0
1650955670000|2022-04-26 06:47:50|353.72|350.92|354.01|351.21|354.01|351.21|353.72|350.92|0
1650955680000|2022-04-26 06:48:00|354.15|351.35|354.15|351.35|354.15|351.35|354.01|351.21|0
1650955690000|2022-04-26 06:48:10|354.36|351.56|354.43|351.63|354.43|351.63|354.29|351.49|0
1650955700000|2022-04-26 06:48:20|354.29|351.49|354.22|351.42|354.29|351.49|354.22|351.42|0
1650955710000|2022-04-26 06:48:30|354.29|351.49|354.07|351.27|354.29|351.49|354.01|351.21|0
1650955720000|2022-04-26 06:48:40|354.01|351.21|354.01|351.21|354.01|351.21|354.01|351.21|0
1650955740000|2022-04-26 06:49:00|354.29|351.49|354.43|351.63|354.43|351.63|354.29|351.49|0
1650955750000|2022-04-26 06:49:10|354.5|351.7|354.71|351.91|354.71|351.91|354.5|351.7|0
1650955760000|2022-04-26 06:49:20|354.43|351.63|354.57|351.77|354.57|351.77|354.43|351.63|0
1650955770000|2022-04-26 06:49:30|354.86|352.06|354.78|351.98|354.86|352.06|354.78|351.98|0
1650955780000|2022-04-26 06:49:40|354.86|352.06|355|352.2|355|352.2|354.86|352.06|0
1650955790000|2022-04-26 06:49:50|355.14|352.34|355|352.2|355.14|352.34|355|352.2|0
1650955800000|2022-04-26 06:50:00|355.21|352.41|355.14|352.34|355.21|352.41|355|352.2|0
1650955810000|2022-04-26 06:50:10|355.28|352.48|355.35|352.55|355.42|352.62|355.28|352.48|0
1650955820000|2022-04-26 06:50:20|355.56|352.76|355.71|352.91|355.71|352.91|355.56|352.76|0
1650955840000|2022-04-26 06:50:40|355.56|352.76|355.85|353.05|355.85|353.05|355.56|352.76|0
1650955850000|2022-04-26 06:50:50|355.71|352.91|355.56|352.76|355.71|352.91|355.56|352.76|0
1650955860000|2022-04-26 06:51:00|355.71|352.91|355.71|352.91|355.85|353.05|355.71|352.91|0
1650955870000|2022-04-26 06:51:10|355.77|352.97|355.71|352.91|355.77|352.97|355.63|352.83|0
1650955880000|2022-04-26 06:51:20|355.77|352.97|355.85|353.05|355.85|353.05|355.77|352.97|0
1650955890000|2022-04-26 06:51:30|355.71|352.91|355.63|352.83|355.71|352.91|355.63|352.83|0
1650955900000|2022-04-26 06:51:40|355.56|352.76|355.63|352.83|355.63|352.83|355.56|352.76|0
1650955910000|2022-04-26 06:51:50|355.56|352.76|355.21|352.41|355.56|352.76|355.14|352.34|0
1650955920000|2022-04-26 06:52:00|355.14|352.34|355.14|352.34|355.14|352.34|355|352.2|0
1650955930000|2022-04-26 06:52:10|355|352.2|354.78|351.98|355|352.2|354.78|351.98|0
1650955940000|2022-04-26 06:52:20|354.85|352.05|355|352.2|355|352.2|354.85|352.05|0
1650955950000|2022-04-26 06:52:30|354.92|352.12|355|352.2|355|352.2|354.85|352.05|0
1650955960000|2022-04-26 06:52:40|355.14|352.34|355.28|352.48|355.42|352.62|355.14|352.34|0
1650955970000|2022-04-26 06:52:50|355.14|352.34|355|352.2|355.14|352.34|355|352.2|0
1650955980000|2022-04-26 06:53:00|355.06|352.26|355.14|352.34|355.14|352.34|354.85|352.05|0
1650955990000|2022-04-26 06:53:10|355|352.2|355.06|352.26|355.06|352.26|355|352.2|0
1650956000000|2022-04-26 06:53:20|355|352.2|354.85|352.05|355|352.2|354.71|351.91|0
1650956010000|2022-04-26 06:53:30|354.71|351.91|354.85|352.05|354.85|352.05|354.29|351.49|0
1650956020000|2022-04-26 06:53:40|354.71|351.91|354.57|351.77|354.71|351.91|354.57|351.77|0
1650956030000|2022-04-26 06:53:50|354.71|351.91|354.71|351.91|354.71|351.91|354.57|351.77|0
1650956040000|2022-04-26 06:54:00|354.85|352.05|355.14|352.34|355.14|352.34|354.85|352.05|0
1650956050000|2022-04-26 06:54:10|355|352.2|355.14|352.34|355.14|352.34|355|352.2|0
1650956060000|2022-04-26 06:54:20|355.28|352.48|355.42|352.62|355.42|352.62|355.28|352.48|0
1650956070000|2022-04-26 06:54:30|355.56|352.76|355.56|352.76|355.56|352.76|355.56|352.76|0
1650956080000|2022-04-26 06:54:40|355.63|352.83|355.56|352.76|355.63|352.83|355.56|352.76|0
1650956090000|2022-04-26 06:54:50|355.7|352.9|355.7|352.9|355.85|353.05|355.7|352.9|0
1650956100000|2022-04-26 06:55:00|355.63|352.83|355.28|352.48|355.63|352.83|355.28|352.48|0
1650956110000|2022-04-26 06:55:10|355.42|352.62|355.7|352.9|355.7|352.9|355.42|352.62|0
1650956120000|2022-04-26 06:55:20|355.85|353.05|355.42|352.62|355.85|353.05|355.28|352.48|0
1650956140000|2022-04-26 06:55:40|354.99|352.19|355.28|352.48|355.28|352.48|354.99|352.19|0
1650956150000|2022-04-26 06:55:50|355.14|352.34|354.57|351.77|355.14|352.34|354.57|351.77|0
1650956160000|2022-04-26 06:56:00|354.71|351.91|354.43|351.63|354.71|351.91|354.43|351.63|0
1650956170000|2022-04-26 06:56:10|354.99|352.19|355.28|352.48|355.28|352.48|354.99|352.19|0
1650956180000|2022-04-26 06:56:20|355.42|352.62|355.42|352.62|355.42|352.62|355.42|352.62|0
1650956190000|2022-04-26 06:56:30|355.35|352.55|355.28|352.48|355.35|352.55|355.28|352.48|0
1650956200000|2022-04-26 06:56:40|355.14|352.34|355.42|352.62|355.56|352.76|355.14|352.34|0
1650956210000|2022-04-26 06:56:50|355.56|352.76|355.56|352.76|355.56|352.76|355.56|352.76|0
1650956220000|2022-04-26 06:57:00|355.49|352.69|355.63|352.83|355.63|352.83|355.49|352.69|0
1650956230000|2022-04-26 06:57:10|355.56|352.76|355.56|352.76|355.56|352.76|355.56|352.76|0
1650956240000|2022-04-26 06:57:20|355.42|352.62|355.42|352.62|355.49|352.69|355.42|352.62|0
1650956250000|2022-04-26 06:57:30|355.14|352.34|355.06|352.26|355.14|352.34|355.06|352.26|0
1650956260000|2022-04-26 06:57:40|354.99|352.19|355.06|352.26|355.14|352.34|354.99|352.19|0
1650956270000|2022-04-26 06:57:50|355.14|352.34|354.85|352.05|355.14|352.34|354.85|352.05|0
1650956280000|2022-04-26 06:58:00|354.99|352.19|354.99|352.19|354.99|352.19|354.85|352.05|0
1650956290000|2022-04-26 06:58:10|354.85|352.05|354.71|351.91|354.85|352.05|354.71|351.91|0
1650956300000|2022-04-26 06:58:20|354.85|352.05|355.28|352.48|355.28|352.48|354.85|352.05|0
1650956310000|2022-04-26 06:58:30|355.13|352.33|355.2|352.4|355.42|352.62|355.13|352.33|0
1650956320000|2022-04-26 06:58:40|355.13|352.33|355.13|352.33|355.2|352.4|355.13|352.33|0
1650956330000|2022-04-26 06:58:50|355.2|352.4|355.42|352.62|355.42|352.62|355.13|352.33|0
1650956340000|2022-04-26 06:59:00|355.28|352.48|355.28|352.48|355.28|352.48|355.06|352.26|0
1650956350000|2022-04-26 06:59:10|355.42|352.62|354.99|352.19|355.42|352.62|354.99|352.19|0
1650956360000|2022-04-26 06:59:20|354.85|352.05|354.92|352.12|354.99|352.19|354.85|352.05|0
1650956370000|2022-04-26 06:59:30|354.99|352.19|354.99|352.19|354.99|352.19|354.78|351.98|0
1650956380000|2022-04-26 06:59:40|355.13|352.33|355.42|352.62|355.42|352.62|355.13|352.33|0
1650956390000|2022-04-26 06:59:50|355.56|352.76|355.98|353.18|355.98|353.18|355.56|352.76|0
1650956400000|2022-04-26 07:00:00|355.84|353.04|354.35|351.55|355.84|353.04|354.35|351.55|0
1650956410000|2022-04-26 07:00:10|354.71|351.91|354|351.2|354.71|351.91|354|351.2|0
1650956420000|2022-04-26 07:00:20|354.49|351.69|355.56|352.76|355.56|352.76|354.49|351.69|0
1650956430000|2022-04-26 07:00:30|355.34|352.54|354.57|351.77|355.34|352.54|354.57|351.77|0
1650956440000|2022-04-26 07:00:40|353.86|351.06|352.87|350.07|353.86|351.06|352.87|350.07|0
1650956450000|2022-04-26 07:00:50|352.94|350.14|352.51|349.71|352.94|350.14|352.51|349.71|0
1650956460000|2022-04-26 07:01:00|352.31|349.51|352.87|350.07|352.87|350.07|352.02|349.22|0
1650956470000|2022-04-26 07:01:10|353.01|350.21|353.22|350.42|353.22|350.42|352.59|349.79|0
1650956480000|2022-04-26 07:01:20|353.44|350.64|354|351.2|354|351.2|353.44|350.64|0
1650956490000|2022-04-26 07:01:30|353.86|351.06|353.15|350.35|353.86|351.06|353.01|350.21|0
1650956500000|2022-04-26 07:01:40|352.59|349.79|352.87|350.07|352.87|350.07|352.59|349.79|0
1650956510000|2022-04-26 07:01:50|353.01|350.21|353.08|350.28|353.08|350.28|352.73|349.93|0
1650956520000|2022-04-26 07:02:00|353.01|350.21|352.45|349.65|353.01|350.21|352.45|349.65|0
1650956530000|2022-04-26 07:02:10|352.73|349.93|352.51|349.71|352.73|349.93|352.3|349.5|0
1650956540000|2022-04-26 07:02:20|353.01|350.21|352.87|350.07|353.01|350.21|352.87|350.07|0
1650956550000|2022-04-26 07:02:30|353.01|350.21|353.29|350.49|353.29|350.49|352.94|350.14|0
1650956560000|2022-04-26 07:02:40|353.5|350.7|353.15|350.35|353.58|350.78|353.15|350.35|0
1650956570000|2022-04-26 07:02:50|353.22|350.42|353.01|350.21|353.22|350.42|353.01|350.21|0
1650956580000|2022-04-26 07:03:00|352.59|349.79|352.59|349.79|352.59|349.79|352.3|349.5|0
1650956590000|2022-04-26 07:03:10|352.87|350.07|352.73|349.93|352.87|350.07|352.51|349.71|0
1650956600000|2022-04-26 07:03:20|352.59|349.79|352.73|349.93|352.73|349.93|352.51|349.71|0
1650956610000|2022-04-26 07:03:30|352.59|349.79|352.59|349.79|352.59|349.79|352.16|349.36|0
1650956620000|2022-04-26 07:03:40|352.51|349.71|352.59|349.79|352.73|349.93|352.51|349.71|0
1650956630000|2022-04-26 07:03:50|352.73|349.93|352.94|350.14|352.94|350.14|352.73|349.93|0
1650956640000|2022-04-26 07:04:00|353.01|350.21|353.15|350.35|353.15|350.35|352.94|350.14|0
1650956650000|2022-04-26 07:04:10|353.29|350.49|353.58|350.78|353.72|350.92|353.29|350.49|0
1650956660000|2022-04-26 07:04:20|353.72|350.92|353.72|350.92|353.72|350.92|353.72|350.92|0
1650956670000|2022-04-26 07:04:30|353.64|350.84|353.72|350.92|353.72|350.92|353.64|350.84|0
1650956680000|2022-04-26 07:04:40|353.78|350.98|353.86|351.06|353.86|351.06|353.72|350.92|0
1650956690000|2022-04-26 07:04:50|354.14|351.34|354.14|351.34|354.14|351.34|354.07|351.27|0
1650956700000|2022-04-26 07:05:00|353.94|351.54|354.08|351.68|354.29|351.89|353.94|351.54|0
1650956710000|2022-04-26 07:05:10|353.8|351.4|353.09|350.69|353.8|351.4|353.09|350.69|0
1650956720000|2022-04-26 07:05:20|353.23|350.83|353.52|351.12|353.52|351.12|353.23|350.83|0
1650956730000|2022-04-26 07:05:30|353.23|350.83|352.39|349.99|353.23|350.83|352.39|349.99|0
1650956740000|2022-04-26 07:05:40|352.74|350.34|352.31|349.91|352.74|350.34|352.31|349.91|0
1650956750000|2022-04-26 07:05:50|352.1|349.7|352.24|349.84|352.24|349.84|351.82|349.42|0
1650956760000|2022-04-26 07:06:00|352.53|350.13|352.24|349.84|352.53|350.13|352.24|349.84|0
1650956770000|2022-04-26 07:06:10|352.31|349.91|351.4|349|352.31|349.91|351.4|349|0
1650956780000|2022-04-26 07:06:20|351.26|348.86|350.55|348.15|351.26|348.86|350.55|348.15|0
1650956790000|2022-04-26 07:06:30|349.85|347.45|350.27|347.87|350.27|347.87|349.85|347.45|0
1650956800000|2022-04-26 07:06:40|349.85|347.45|350.13|347.73|350.13|347.73|349.85|347.45|0
1650956810000|2022-04-26 07:06:50|349.85|347.45|350.06|347.66|350.41|348.01|349.85|347.45|0
1650956820000|2022-04-26 07:07:00|350.13|347.73|350.55|348.15|350.69|348.29|350.13|347.73|0
1650956830000|2022-04-26 07:07:10|350.76|348.36|351.26|348.86|351.26|348.86|350.76|348.36|0
1650956840000|2022-04-26 07:07:20|351.4|349|351.82|349.42|351.82|349.42|351.4|349|0
1650956850000|2022-04-26 07:07:30|351.26|348.86|351.18|348.78|351.4|349|351.18|348.78|0
1650956860000|2022-04-26 07:07:40|350.76|348.36|350.83|348.43|350.9|348.5|350.76|348.36|0
1650956870000|2022-04-26 07:07:50|350.69|348.29|350.69|348.29|351.04|348.64|350.69|348.29|0
1650956880000|2022-04-26 07:08:00|350.27|347.87|350.06|347.66|350.27|347.87|349.85|347.45|0
1650956890000|2022-04-26 07:08:10|349.85|347.45|349.57|347.17|349.85|347.45|349.57|347.17|0
1650956900000|2022-04-26 07:08:20|349.63|347.23|350.13|347.73|350.13|347.73|349.63|347.23|0
1650956910000|2022-04-26 07:08:30|350.27|347.87|350.13|347.73|350.27|347.87|350.13|347.73|0
1650956920000|2022-04-26 07:08:40|350.2|347.8|350.69|348.29|350.69|348.29|350.2|347.8|0
1650956930000|2022-04-26 07:08:50|350.62|348.22|350.83|348.43|350.83|348.43|350.62|348.22|0
1650956940000|2022-04-26 07:09:00|351.4|349|350.83|348.43|351.4|349|350.83|348.43|0
1650956950000|2022-04-26 07:09:10|350.69|348.29|350.27|347.87|350.69|348.29|350.27|347.87|0
1650956960000|2022-04-26 07:09:20|350.13|347.73|349.92|347.52|350.27|347.87|349.92|347.52|0
1650956970000|2022-04-26 07:09:30|349.85|347.45|349.85|347.45|349.99|347.59|349.71|347.31|0
1650956980000|2022-04-26 07:09:40|349.57|347.17|349.57|347.17|349.71|347.31|349.57|347.17|0
1650956990000|2022-04-26 07:09:50|349.49|347.09|349.57|347.17|349.71|347.31|349.49|347.09|0
1650957000000|2022-04-26 07:10:00|349.43|347.03|349.35|346.95|349.57|347.17|349.29|346.89|0
1650957010000|2022-04-26 07:10:10|349.43|347.03|349.21|346.81|349.43|347.03|349.21|346.81|0
1650957020000|2022-04-26 07:10:20|349.29|346.89|349.14|346.74|349.29|346.89|349|346.6|0
1650957030000|2022-04-26 07:10:30|349.21|346.81|349.14|346.74|349.43|347.03|349.14|346.74|0
1650957040000|2022-04-26 07:10:40|349.07|346.67|349.21|346.81|349.21|346.81|349|346.6|0
1650957050000|2022-04-26 07:10:50|349.14|346.74|348.86|346.46|349.14|346.74|348.86|346.46|0
1650957060000|2022-04-26 07:11:00|348.16|345.76|348.02|345.62|348.3|345.9|347.81|345.41|0
1650957070000|2022-04-26 07:11:10|348.44|346.04|348.65|346.25|348.65|346.25|348.37|345.97|0
1650957080000|2022-04-26 07:11:20|348.58|346.18|348.65|346.25|348.72|346.32|348.58|346.18|0
1650957090000|2022-04-26 07:11:30|348.86|346.46|349.14|346.74|349.14|346.74|348.72|346.32|0
1650957100000|2022-04-26 07:11:40|349.07|346.67|349|346.6|349.14|346.74|348.72|346.32|0
1650957110000|2022-04-26 07:11:50|349.28|346.88|349.49|347.09|349.57|347.17|349.28|346.88|0
1650957120000|2022-04-26 07:12:00|349.63|347.23|349.99|347.59|349.99|347.59|349.63|347.23|0
1650957130000|2022-04-26 07:12:10|349.85|347.45|350.13|347.73|350.13|347.73|349.85|347.45|0
1650957140000|2022-04-26 07:12:20|350.55|348.15|349.91|347.51|350.55|348.15|349.85|347.45|0
1650957150000|2022-04-26 07:12:30|349.85|347.45|349.71|347.31|349.85|347.45|349.71|347.31|0
1650957160000|2022-04-26 07:12:40|349.85|347.45|349.71|347.31|349.85|347.45|349.71|347.31|0
1650957170000|2022-04-26 07:12:50|349.77|347.37|349|346.6|349.77|347.37|349|346.6|0
1650957180000|2022-04-26 07:13:00|349.28|346.88|349.77|347.37|349.85|347.45|349.14|346.74|0
1650957190000|2022-04-26 07:13:10|349.71|347.31|349.42|347.02|349.77|347.37|349.35|346.95|0
1650957200000|2022-04-26 07:13:20|349.21|346.81|349|346.6|349.21|346.81|348.86|346.46|0
1650957210000|2022-04-26 07:13:30|348.86|346.46|348.58|346.18|348.86|346.46|348.44|346.04|0
1650957220000|2022-04-26 07:13:40|348.72|346.32|348.58|346.18|348.72|346.32|348.58|346.18|0
1650957230000|2022-04-26 07:13:50|348.09|345.69|347.6|345.2|348.09|345.69|347.6|345.2|0
1650957240000|2022-04-26 07:14:00|347.88|345.48|348.72|346.32|348.72|346.32|347.88|345.48|0
1650957250000|2022-04-26 07:14:10|348.86|346.46|348.58|346.18|349|346.6|348.58|346.18|0
1650957260000|2022-04-26 07:14:20|348.44|346.04|348.37|345.97|348.44|346.04|348.37|345.97|0
1650957270000|2022-04-26 07:14:30|348.16|345.76|347.88|345.48|348.3|345.9|347.88|345.48|0
1650957280000|2022-04-26 07:14:40|347.74|345.34|347.6|345.2|347.74|345.34|347.6|345.2|0
1650957290000|2022-04-26 07:14:50|347.46|345.06|347.74|345.34|347.74|345.34|347.46|345.06|0
1650957300000|2022-04-26 07:15:00|347.04|344.64|347.74|345.34|347.74|345.34|347.04|344.64|0
1650957310000|2022-04-26 07:15:10|347.6|345.2|347.32|344.92|347.6|345.2|347.32|344.92|0
1650957320000|2022-04-26 07:15:20|347.04|344.64|346.9|344.5|347.18|344.78|346.9|344.5|0
1650957330000|2022-04-26 07:15:30|346.76|344.36|346.9|344.5|346.9|344.5|346.62|344.22|0
1650957340000|2022-04-26 07:15:40|346.76|344.36|346.34|343.94|346.76|344.36|346.2|343.8|0
1650957350000|2022-04-26 07:15:50|346.48|344.08|346.76|344.36|346.76|344.36|346.48|344.08|0
1650957360000|2022-04-26 07:16:00|346.48|344.08|346.48|344.08|346.62|344.22|346.48|344.08|0
1650957370000|2022-04-26 07:16:10|346.06|343.66|346.27|343.87|346.27|343.87|346.06|343.66|0
1650957380000|2022-04-26 07:16:20|346.06|343.66|346.48|344.08|346.48|344.08|346.06|343.66|0
1650957390000|2022-04-26 07:16:30|346.76|344.36|346.62|344.22|346.76|344.36|346.62|344.22|0
1650957400000|2022-04-26 07:16:40|346.55|344.15|346.06|343.66|346.55|344.15|346.06|343.66|0
1650957410000|2022-04-26 07:16:50|345.64|343.24|345.64|343.24|345.85|343.45|345.64|343.24|0
1650957420000|2022-04-26 07:17:00|346.2|343.8|346.06|343.66|346.34|343.94|345.99|343.59|0
1650957430000|2022-04-26 07:17:10|345.92|343.52|345.78|343.38|345.92|343.52|345.64|343.24|0
1650957440000|2022-04-26 07:17:20|345.92|343.52|345.92|343.52|346.2|343.8|345.92|343.52|0
1650957450000|2022-04-26 07:17:30|345.99|343.59|345.92|343.52|346.13|343.73|345.92|343.52|0
1650957460000|2022-04-26 07:17:40|345.64|343.24|345.64|343.24|345.71|343.31|345.64|343.24|0
1650957480000|2022-04-26 07:18:00|345.57|343.17|345.71|343.31|345.78|343.38|345.5|343.1|0
1650957490000|2022-04-26 07:18:10|345.43|343.03|345.36|342.96|345.43|343.03|345.36|342.96|0
1650957500000|2022-04-26 07:18:20|345.5|343.1|345.78|343.38|345.78|343.38|345.5|343.1|0
1650957510000|2022-04-26 07:18:30|346.2|343.8|346.62|344.22|346.62|344.22|346.2|343.8|0
1650957520000|2022-04-26 07:18:40|346.54|344.14|346.54|344.14|346.54|344.14|346.48|344.08|0
1650957530000|2022-04-26 07:18:50|346.34|343.94|346.62|344.22|346.62|344.22|346.34|343.94|0
1650957540000|2022-04-26 07:19:00|346.76|344.36|347.04|344.64|347.04|344.64|346.76|344.36|0
1650957550000|2022-04-26 07:19:10|346.9|344.5|346.62|344.22|346.9|344.5|346.62|344.22|0
1650957560000|2022-04-26 07:19:20|346.4|344|346.34|343.94|346.48|344.08|346.34|343.94|0
1650957570000|2022-04-26 07:19:30|345.92|343.52|345.92|343.52|346.06|343.66|345.84|343.44|0
1650957580000|2022-04-26 07:19:40|345.84|343.44|345.57|343.17|345.98|343.58|345.57|343.17|0
1650957590000|2022-04-26 07:19:50|345.78|343.38|345.57|343.17|345.78|343.38|345.57|343.17|0
1650957600000|2022-04-26 07:20:00|345.5|343.1|345.08|342.68|345.5|343.1|345.08|342.68|0
1650957610000|2022-04-26 07:20:10|345.36|342.96|345.22|342.82|345.36|342.96|345.08|342.68|0
1650957620000|2022-04-26 07:20:20|345.08|342.68|345.15|342.75|345.15|342.75|345.08|342.68|0
1650957630000|2022-04-26 07:20:30|345.08|342.68|345.01|342.61|345.08|342.68|345.01|342.61|0
1650957640000|2022-04-26 07:20:40|345.08|342.68|345.22|342.82|345.22|342.82|344.8|342.4|0
1650957650000|2022-04-26 07:20:50|345.08|342.68|345.22|342.82|345.29|342.89|345.08|342.68|0
1650957660000|2022-04-26 07:21:00|345.01|342.61|345.08|342.68|345.08|342.68|344.94|342.54|0
1650957670000|2022-04-26 07:21:10|345.22|342.82|344.8|342.4|345.22|342.82|344.8|342.4|0
1650957680000|2022-04-26 07:21:20|344.66|342.26|344.52|342.12|344.8|342.4|344.52|342.12|0
1650957690000|2022-04-26 07:21:30|344.94|342.54|345.36|342.96|345.36|342.96|344.94|342.54|0
1650957700000|2022-04-26 07:21:40|345.5|343.1|345.92|343.52|345.92|343.52|345.5|343.1|0
1650957710000|2022-04-26 07:21:50|345.98|343.58|345.64|343.24|346.06|343.66|345.64|343.24|0
1650957720000|2022-04-26 07:22:00|345.5|343.1|345.84|343.44|345.84|343.44|345.5|343.1|0
1650957730000|2022-04-26 07:22:10|345.78|343.38|345.7|343.3|345.78|343.38|345.5|343.1|0
1650957740000|2022-04-26 07:22:20|345.92|343.52|346.06|343.66|346.12|343.72|345.78|343.38|0
1650957750000|2022-04-26 07:22:30|345.78|343.38|345.78|343.38|345.92|343.52|345.78|343.38|0
1650957760000|2022-04-26 07:22:40|345.5|343.1|345.64|343.24|345.92|343.52|345.5|343.1|0
1650957770000|2022-04-26 07:22:50|345.56|343.16|345.64|343.24|345.64|343.24|345.5|343.1|0
1650957780000|2022-04-26 07:23:00|345.84|343.44|346.06|343.66|346.06|343.66|345.84|343.44|0
1650957790000|2022-04-26 07:23:10|346.12|343.72|346.2|343.8|346.2|343.8|346.06|343.66|0
1650957800000|2022-04-26 07:23:20|346.06|343.66|345.78|343.38|346.06|343.66|345.64|343.24|0
1650957810000|2022-04-26 07:23:30|346.12|343.72|345.84|343.44|346.12|343.72|345.84|343.44|0
1650957820000|2022-04-26 07:23:40|345.98|343.58|346.26|343.86|346.26|343.86|345.98|343.58|0
1650957830000|2022-04-26 07:23:50|346.2|343.8|346.12|343.72|346.2|343.8|346.12|343.72|0
1650957840000|2022-04-26 07:24:00|346.06|343.66|345.64|343.24|346.06|343.66|345.64|343.24|0
1650957850000|2022-04-26 07:24:10|345.22|342.82|345.42|343.02|345.5|343.1|345.22|342.82|0
1650957860000|2022-04-26 07:24:20|345.5|343.1|346.19|343.79|346.19|343.79|345.5|343.1|0
1650957870000|2022-04-26 07:24:30|345.92|343.52|345.78|343.38|345.92|343.52|345.64|343.24|0
1650957880000|2022-04-26 07:24:40|345.64|343.24|345.64|343.24|345.64|343.24|345.36|342.96|0
1650957890000|2022-04-26 07:24:50|345.84|343.44|345.98|343.58|346.05|343.65|345.84|343.44|0
1650957900000|2022-04-26 07:25:00|345.78|343.38|346.05|343.65|346.05|343.65|345.78|343.38|0
1650957910000|2022-04-26 07:25:10|346.26|343.86|346.61|344.21|346.61|344.21|346.26|343.86|0
1650957920000|2022-04-26 07:25:20|346.96|344.56|347.45|345.05|347.45|345.05|346.96|344.56|0
1650957930000|2022-04-26 07:25:30|347.31|344.91|346.96|344.56|347.45|345.05|346.96|344.56|0
1650957940000|2022-04-26 07:25:40|346.61|344.21|346.61|344.21|346.61|344.21|346.47|344.07|0
1650957950000|2022-04-26 07:25:50|346.47|344.07|345.91|343.51|346.47|344.07|345.91|343.51|0
1650957960000|2022-04-26 07:26:00|345.77|343.37|345.91|343.51|345.91|343.51|345.63|343.23|0
1650957970000|2022-04-26 07:26:10|346.05|343.65|345.63|343.23|346.19|343.79|345.63|343.23|0
1650957980000|2022-04-26 07:26:20|345.22|342.82|344.8|342.4|345.22|342.82|344.8|342.4|0
1650957990000|2022-04-26 07:26:30|344.66|342.26|344.66|342.26|344.8|342.4|344.52|342.12|0
1650958000000|2022-04-26 07:26:40|344.38|341.98|344.1|341.7|344.38|341.98|344.1|341.7|0
1650958010000|2022-04-26 07:26:50|344.03|341.63|344.38|341.98|344.38|341.98|344.03|341.63|0
1650958020000|2022-04-26 07:27:00|344.8|342.4|344.52|342.12|344.8|342.4|344.52|342.12|0
1650958030000|2022-04-26 07:27:10|344.24|341.84|344.38|341.98|344.38|341.98|344.03|341.63|0
1650958040000|2022-04-26 07:27:20|344.1|341.7|343.96|341.56|344.1|341.7|343.96|341.56|0
1650958050000|2022-04-26 07:27:30|344.1|341.7|343.82|341.42|344.1|341.7|343.82|341.42|0
1650958060000|2022-04-26 07:27:40|343.96|341.56|343.96|341.56|344.03|341.63|343.82|341.42|0
1650958070000|2022-04-26 07:27:50|344.03|341.63|344.1|341.7|344.1|341.7|343.96|341.56|0
1650958080000|2022-04-26 07:28:00|344.17|341.77|344.38|341.98|344.38|341.98|344.17|341.77|0
1650958090000|2022-04-26 07:28:10|344.31|341.91|344.1|341.7|344.31|341.91|344.1|341.7|0
1650958100000|2022-04-26 07:28:20|343.75|341.35|342.98|340.58|343.75|341.35|342.98|340.58|0
1650958110000|2022-04-26 07:28:30|342.85|340.45|343.12|340.72|343.12|340.72|342.57|340.17|0
1650958120000|2022-04-26 07:28:40|343.33|340.93|343.26|340.86|343.4|341|343.12|340.72|0
1650958130000|2022-04-26 07:28:50|342.98|340.58|343.26|340.86|343.26|340.86|342.98|340.58|0
1650958140000|2022-04-26 07:29:00|343.19|340.79|343.54|341.14|343.54|341.14|343.19|340.79|0
1650958150000|2022-04-26 07:29:10|343.82|341.42|343.12|340.72|343.82|341.42|343.05|340.65|0
1650958160000|2022-04-26 07:29:20|342.98|340.58|343.12|340.72|343.12|340.72|342.98|340.58|0
1650958170000|2022-04-26 07:29:30|342.98|340.58|342.98|340.58|343.26|340.86|342.98|340.58|0
1650958180000|2022-04-26 07:29:40|343.12|340.72|343.26|340.86|343.26|340.86|343.12|340.72|0
1650958190000|2022-04-26 07:29:50|343.47|341.07|343.33|340.93|343.47|341.07|343.12|340.72|0
1650958200000|2022-04-26 07:30:00|343.12|340.72|342.71|340.31|343.12|340.72|342.57|340.17|0
1650958210000|2022-04-26 07:30:10|342.84|340.44|342.57|340.17|342.84|340.44|342.49|340.09|0
1650958220000|2022-04-26 07:30:20|342.84|340.44|342.71|340.31|342.84|340.44|342.71|340.31|0
1650958230000|2022-04-26 07:30:30|339.58|337.18|340.07|337.67|340.07|337.67|339.51|337.11|0
1650958240000|2022-04-26 07:30:40|340.14|337.74|340.35|337.95|340.42|338.02|340.14|337.74|0
1650958250000|2022-04-26 07:30:50|340.28|337.88|340.28|337.88|340.56|338.16|340.28|337.88|0
1650958260000|2022-04-26 07:31:00|340.35|337.95|340.56|338.16|340.56|338.16|340.35|337.95|0
1650958270000|2022-04-26 07:31:10|340.84|338.44|340.98|338.58|340.98|338.58|340.84|338.44|0
1650958280000|2022-04-26 07:31:20|341.25|338.85|340.98|338.58|341.39|338.99|340.98|338.58|0
1650958290000|2022-04-26 07:31:30|340.9|338.5|340.76|338.36|340.9|338.5|340.76|338.36|0
1650958300000|2022-04-26 07:31:40|340.56|338.16|340.14|337.74|340.56|338.16|339.93|337.53|0
1650958310000|2022-04-26 07:31:50|340.28|337.88|340.56|338.16|340.56|338.16|340.28|337.88|0
1650958320000|2022-04-26 07:32:00|340.7|338.3|340.98|338.58|340.98|338.58|340.7|338.3|0
1650958330000|2022-04-26 07:32:10|341.04|338.64|341.18|338.78|341.18|338.78|341.04|338.64|0
1650958340000|2022-04-26 07:32:20|341.25|338.85|341.67|339.27|341.95|339.55|341.25|338.85|0
1650958350000|2022-04-26 07:32:30|341.6|339.2|342.09|339.69|342.09|339.69|341.6|339.2|0
1650958360000|2022-04-26 07:32:40|342.51|340.11|342.58|340.18|342.79|340.39|342.51|340.11|0
1650958370000|2022-04-26 07:32:50|342.65|340.25|342.65|340.25|342.65|340.25|342.65|340.25|0
1650958380000|2022-04-26 07:33:00|342.79|340.39|343.21|340.81|343.21|340.81|342.79|340.39|0
1650958390000|2022-04-26 07:33:10|343.07|340.67|343.07|340.67|343.07|340.67|343|340.6|0
1650958400000|2022-04-26 07:33:20|343.35|340.95|343.21|340.81|343.35|340.95|343.21|340.81|0
1650958410000|2022-04-26 07:33:30|343.49|341.09|343.7|341.3|343.84|341.44|343.49|341.09|0
1650958420000|2022-04-26 07:33:40|343.84|341.44|344.19|341.79|344.19|341.79|343.84|341.44|0
1650958430000|2022-04-26 07:33:50|343.91|341.51|343.77|341.37|343.91|341.51|343.77|341.37|0
1650958440000|2022-04-26 07:34:00|343.63|341.23|343.83|341.43|343.83|341.43|343.63|341.23|0
1650958450000|2022-04-26 07:34:10|343.97|341.57|343.63|341.23|343.97|341.57|343.35|340.95|0
1650958460000|2022-04-26 07:34:20|343.49|341.09|343.49|341.09|343.49|341.09|343.35|340.95|0
1650958470000|2022-04-26 07:34:30|343.35|340.95|344.29|341.89|344.29|341.89|343.35|340.95|0
1650958480000|2022-04-26 07:34:40|344.01|341.61|344.57|342.17|344.57|342.17|344.01|341.61|0
1650958490000|2022-04-26 07:34:50|344.43|342.03|344.29|341.89|344.43|342.03|344.29|341.89|0
1650958500000|2022-04-26 07:35:00|344.43|342.03|344.01|341.61|344.43|342.03|344.01|341.61|0
1650958510000|2022-04-26 07:35:10|344.15|341.75|346.68|344.28|346.68|344.28|344.15|341.75|0
1650958520000|2022-04-26 07:35:20|346.54|344.14|346.75|344.35|346.75|344.35|346.54|344.14|0
1650958530000|2022-04-26 07:35:30|346.89|344.49|348.11|345.71|348.11|345.71|346.75|344.35|0
1650958540000|2022-04-26 07:35:40|348.25|345.85|347.75|345.35|348.25|345.85|347.75|345.35|0
1650958550000|2022-04-26 07:35:50|347.69|345.29|347.97|345.57|347.97|345.57|347.69|345.29|0
1650958560000|2022-04-26 07:36:00|347.69|345.29|347.55|345.15|347.83|345.43|347.55|345.15|0
1650958570000|2022-04-26 07:36:10|347.27|344.87|346.85|344.45|347.27|344.87|346.85|344.45|0
1650958580000|2022-04-26 07:36:20|346.99|344.59|346.71|344.31|346.99|344.59|346.64|344.24|0
1650958590000|2022-04-26 07:36:30|346.77|344.37|346.71|344.31|346.77|344.37|346.71|344.31|0
1650958600000|2022-04-26 07:36:40|346.57|344.17|347.13|344.73|347.41|345.01|346.57|344.17|0
1650958610000|2022-04-26 07:36:50|347.27|344.87|347.41|345.01|347.61|345.21|346.99|344.59|0
1650958620000|2022-04-26 07:37:00|347.55|345.15|347.47|345.07|347.61|345.21|347.47|345.07|0
1650958630000|2022-04-26 07:37:10|347.41|345.01|346.63|344.23|347.41|345.01|346.63|344.23|0
1650958640000|2022-04-26 07:37:20|346.85|344.45|346.99|344.59|346.99|344.59|346.85|344.45|0
1650958650000|2022-04-26 07:37:30|346.85|344.45|346.43|344.03|346.85|344.45|346.43|344.03|0
1650958660000|2022-04-26 07:37:40|346.57|344.17|346.43|344.03|346.57|344.17|346.43|344.03|0
1650958670000|2022-04-26 07:37:50|346.36|343.96|346.36|343.96|346.57|344.17|346.36|343.96|0
1650958680000|2022-04-26 07:38:00|346.22|343.82|346.15|343.75|346.22|343.82|345.87|343.47|0
1650958690000|2022-04-26 07:38:10|346.29|343.89|346.08|343.68|346.29|343.89|346.01|343.61|0
1650958700000|2022-04-26 07:38:20|346.01|343.61|345.87|343.47|346.08|343.68|345.87|343.47|0
1650958710000|2022-04-26 07:38:30|345.73|343.33|345.59|343.19|345.73|343.33|345.45|343.05|0
1650958720000|2022-04-26 07:38:40|345.66|343.26|345.59|343.19|345.73|343.33|345.59|343.19|0
1650958730000|2022-04-26 07:38:50|345.45|343.05|345.59|343.19|345.59|343.19|345.45|343.05|0
1650958740000|2022-04-26 07:39:00|345.73|343.33|346.01|343.61|346.01|343.61|345.45|343.05|0
1650958750000|2022-04-26 07:39:10|345.87|343.47|346.15|343.75|346.15|343.75|345.87|343.47|0
1650958760000|2022-04-26 07:39:20|346.08|343.68|346.57|344.17|346.57|344.17|346.01|343.61|0
1650958770000|2022-04-26 07:39:30|346.77|344.37|346.77|344.37|346.77|344.37|346.63|344.23|0
1650958780000|2022-04-26 07:39:40|346.85|344.45|346.85|344.45|346.99|344.59|346.85|344.45|0
1650958790000|2022-04-26 07:39:50|346.71|344.31|346.71|344.31|346.77|344.37|346.71|344.31|0
1650958800000|2022-04-26 07:40:00|346.91|344.51|346.85|344.45|346.91|344.51|346.85|344.45|0
1650958810000|2022-04-26 07:40:10|347.13|344.73|346.99|344.59|347.13|344.73|346.99|344.59|0
1650958820000|2022-04-26 07:40:20|346.91|344.51|347.13|344.73|347.13|344.73|346.85|344.45|0
1650958830000|2022-04-26 07:40:30|346.85|344.45|346.99|344.59|347.13|344.73|346.85|344.45|0
1650958840000|2022-04-26 07:40:40|346.77|344.37|346.77|344.37|346.77|344.37|346.71|344.31|0
1650958850000|2022-04-26 07:40:50|346.57|344.17|346.29|343.89|346.57|344.17|346.15|343.75|0
1650958860000|2022-04-26 07:41:00|346.21|343.81|346.29|343.89|346.29|343.89|346.21|343.81|0
1650958870000|2022-04-26 07:41:10|346.35|343.95|347.12|344.72|347.12|344.72|346.35|343.95|0
1650958880000|2022-04-26 07:41:20|347.54|345.14|347.82|345.42|347.82|345.42|347.54|345.14|0
1650958890000|2022-04-26 07:41:30|348.1|345.7|347.96|345.56|348.1|345.7|347.82|345.42|0
1650958900000|2022-04-26 07:41:40|347.82|345.42|347.4|345|347.82|345.42|347.4|345|0
1650958910000|2022-04-26 07:41:50|347.33|344.93|346.98|344.58|347.33|344.93|346.98|344.58|0
1650958920000|2022-04-26 07:42:00|347.05|344.65|346.63|344.23|347.05|344.65|346.57|344.17|0
1650958930000|2022-04-26 07:42:10|346.71|344.31|346.77|344.37|346.77|344.37|346.71|344.31|0
1650958940000|2022-04-26 07:42:20|346.63|344.23|346.29|343.89|346.63|344.23|346.29|343.89|0
1650958950000|2022-04-26 07:42:30|346.57|344.17|346.84|344.44|346.84|344.44|346.57|344.17|0
1650958960000|2022-04-26 07:42:40|346.7|344.3|346.7|344.3|346.7|344.3|346.7|344.3|0
1650958970000|2022-04-26 07:42:50|346.63|344.23|346.57|344.17|346.7|344.3|346.57|344.17|0
1650958980000|2022-04-26 07:43:00|346.7|344.3|346.84|344.44|346.84|344.44|346.57|344.17|0
1650958990000|2022-04-26 07:43:10|347.26|344.86|346.63|344.23|347.26|344.86|346.63|344.23|0
1650959000000|2022-04-26 07:43:20|346.49|344.09|346.49|344.09|346.49|344.09|346.43|344.03|0
1650959010000|2022-04-26 07:43:30|346.29|343.89|346.56|344.16|346.56|344.16|346.29|343.89|0
1650959020000|2022-04-26 07:43:40|346.29|343.89|346.49|344.09|346.49|344.09|346.29|343.89|0
1650959030000|2022-04-26 07:43:50|346.43|344.03|346.56|344.16|346.56|344.16|346.42|344.02|0
1650959040000|2022-04-26 07:44:00|346.49|344.09|346.56|344.16|346.56|344.16|346.42|344.02|0
1650959050000|2022-04-26 07:44:10|346.63|344.23|346.56|344.16|346.63|344.23|346.56|344.16|0
1650959060000|2022-04-26 07:44:20|346.35|343.95|346.29|343.89|346.42|344.02|346.29|343.89|0
1650959070000|2022-04-26 07:44:30|345.87|343.47|346.01|343.61|346.15|343.75|345.87|343.47|0
1650959080000|2022-04-26 07:44:40|345.87|343.47|345.87|343.47|345.87|343.47|345.87|343.47|0
1650959090000|2022-04-26 07:44:50|345.73|343.33|345.59|343.19|345.73|343.33|345.45|343.05|0
1650959100000|2022-04-26 07:45:00|345.73|343.33|345.87|343.47|345.87|343.47|345.59|343.19|0
1650959110000|2022-04-26 07:45:10|345.79|343.39|345.24|342.84|345.79|343.39|345.24|342.84|0
1650959120000|2022-04-26 07:45:20|345.17|342.77|344.89|342.49|345.24|342.84|344.89|342.49|0
1650959130000|2022-04-26 07:45:30|344.82|342.42|345.31|342.91|345.31|342.91|344.75|342.35|0
1650959140000|2022-04-26 07:45:40|345.45|343.05|345.65|343.25|345.65|343.25|345.45|343.05|0
1650959150000|2022-04-26 07:45:50|345.87|343.47|346.28|343.88|346.28|343.88|345.87|343.47|0
1650959160000|2022-04-26 07:46:00|346.01|343.61|345.93|343.53|346.07|343.67|345.87|343.47|0
1650959170000|2022-04-26 07:46:10|346.01|343.61|346.42|344.02|346.42|344.02|346.01|343.61|0
1650959180000|2022-04-26 07:46:20|346.35|343.95|346.56|344.16|346.7|344.3|346.35|343.95|0
1650959190000|2022-04-26 07:46:30|346.63|344.23|347.12|344.72|347.12|344.72|346.63|344.23|0
1650959200000|2022-04-26 07:46:40|346.98|344.58|347.26|344.86|347.26|344.86|346.98|344.58|0
1650959210000|2022-04-26 07:46:50|347.54|345.14|347.26|344.86|347.54|345.14|347.26|344.86|0
1650959220000|2022-04-26 07:47:00|347.19|344.79|347.12|344.72|347.19|344.79|346.98|344.58|0
1650959230000|2022-04-26 07:47:10|347.4|345|347.68|345.28|347.68|345.28|347.4|345|0
1650959240000|2022-04-26 07:47:20|347.82|345.42|347.82|345.42|347.82|345.42|347.68|345.28|0
1650959250000|2022-04-26 07:47:30|347.96|345.56|347.68|345.28|347.96|345.56|347.68|345.28|0
1650959260000|2022-04-26 07:47:40|347.75|345.35|347.68|345.28|347.96|345.56|347.68|345.28|0
1650959270000|2022-04-26 07:47:50|347.54|345.14|347.12|344.72|347.54|345.14|347.12|344.72|0
1650959280000|2022-04-26 07:48:00|347.19|344.79|346.98|344.58|347.19|344.79|346.98|344.58|0
1650959290000|2022-04-26 07:48:10|347.12|344.72|347.12|344.72|347.12|344.72|346.98|344.58|0
1650959300000|2022-04-26 07:48:20|347.4|345|347.54|345.14|347.61|345.21|347.4|345|0
1650959310000|2022-04-26 07:48:30|347.4|345|347.4|345|347.4|345|347.4|345|0
1650959320000|2022-04-26 07:48:40|347.26|344.86|347.68|345.28|347.68|345.28|347.26|344.86|0
1650959330000|2022-04-26 07:48:50|347.82|345.42|347.68|345.28|347.82|345.42|347.61|345.21|0
1650959340000|2022-04-26 07:49:00|347.61|345.21|347.82|345.42|347.82|345.42|347.61|345.21|0
1650959350000|2022-04-26 07:49:10|347.96|345.56|347.96|345.56|347.96|345.56|347.89|345.49|0
1650959360000|2022-04-26 07:49:20|347.89|345.49|347.75|345.35|347.89|345.49|347.68|345.28|0
1650959370000|2022-04-26 07:49:30|347.68|345.28|347.75|345.35|347.75|345.35|347.68|345.28|0
1650959380000|2022-04-26 07:49:40|347.82|345.42|347.54|345.14|347.82|345.42|347.54|345.14|0
1650959390000|2022-04-26 07:49:50|347.68|345.28|347.26|344.86|347.68|345.28|347.26|344.86|0
1650959400000|2022-04-26 07:50:00|347.4|345|347.68|345.28|347.68|345.28|347.4|345|0
1650959410000|2022-04-26 07:50:10|347.82|345.42|347.82|345.42|347.89|345.49|347.82|345.42|0
1650959420000|2022-04-26 07:50:20|347.96|345.56|348.24|345.84|348.24|345.84|347.96|345.56|0
1650959430000|2022-04-26 07:50:30|348.31|345.91|348.94|346.54|348.94|346.54|348.31|345.91|0
1650959440000|2022-04-26 07:50:40|349.08|346.68|348.94|346.54|349.08|346.68|348.66|346.26|0
1650959450000|2022-04-26 07:50:50|348.8|346.4|348.8|346.4|348.94|346.54|348.8|346.4|0
1650959460000|2022-04-26 07:51:00|348.59|346.19|348.66|346.26|348.73|346.33|348.59|346.19|0
1650959470000|2022-04-26 07:51:10|348.73|346.33|348.38|345.98|348.73|346.33|348.24|345.84|0
1650959480000|2022-04-26 07:51:20|348.45|346.05|348.8|346.4|348.8|346.4|348.45|346.05|0
1650959490000|2022-04-26 07:51:30|348.73|346.33|348.73|346.33|348.8|346.4|348.66|346.26|0
1650959500000|2022-04-26 07:51:40|348.8|346.4|348.94|346.54|348.94|346.54|348.8|346.4|0
1650959510000|2022-04-26 07:51:50|348.59|346.19|348.38|345.98|348.59|346.19|348.38|345.98|0
1650959520000|2022-04-26 07:52:00|348.52|346.12|348.52|346.12|348.66|346.26|348.52|346.12|0
1650959530000|2022-04-26 07:52:10|348.59|346.19|348.66|346.26|348.8|346.4|348.59|346.19|0
1650959540000|2022-04-26 07:52:20|348.73|346.33|348.87|346.47|348.94|346.54|348.73|346.33|0
1650959550000|2022-04-26 07:52:30|349.01|346.61|348.87|346.47|349.01|346.61|348.8|346.4|0
1650959560000|2022-04-26 07:52:40|348.66|346.26|348.8|346.4|348.8|346.4|348.59|346.19|0
1650959570000|2022-04-26 07:52:50|348.52|346.12|348.73|346.33|348.73|346.33|348.52|346.12|0
1650959580000|2022-04-26 07:53:00|348.8|346.4|349.01|346.61|349.08|346.68|348.8|346.4|0
1650959590000|2022-04-26 07:53:10|349.22|346.82|349.22|346.82|349.22|346.82|349.15|346.75|0
1650959600000|2022-04-26 07:53:20|349.15|346.75|348.59|346.19|349.15|346.75|348.59|346.19|0
1650959610000|2022-04-26 07:53:30|348.38|345.98|348.52|346.12|348.52|346.12|348.17|345.77|0
1650959620000|2022-04-26 07:53:40|348.59|346.19|348.66|346.26|348.73|346.33|348.59|346.19|0
1650959630000|2022-04-26 07:53:50|348.94|346.54|348.66|346.26|348.94|346.54|348.58|346.18|0
1650959640000|2022-04-26 07:54:00|348.8|346.4|348.87|346.47|348.94|346.54|348.8|346.4|0
1650959650000|2022-04-26 07:54:10|348.94|346.54|348.8|346.4|348.94|346.54|348.8|346.4|0
1650959660000|2022-04-26 07:54:20|348.94|346.54|348.66|346.26|348.94|346.54|348.66|346.26|0
1650959670000|2022-04-26 07:54:30|348.58|346.18|348.38|345.98|348.58|346.18|348.38|345.98|0
1650959680000|2022-04-26 07:54:40|348.44|346.04|348.38|345.98|348.44|346.04|348.38|345.98|0
1650959690000|2022-04-26 07:54:50|348.1|345.7|348.1|345.7|348.1|345.7|347.96|345.56|0
1650959700000|2022-04-26 07:55:00|348.38|345.98|348.24|345.84|348.38|345.98|348.1|345.7|0
1650959710000|2022-04-26 07:55:10|348.52|346.12|349.08|346.68|349.08|346.68|348.52|346.12|0
1650959720000|2022-04-26 07:55:20|349.14|346.74|348.66|346.26|349.14|346.74|348.66|346.26|0
1650959730000|2022-04-26 07:55:30|348.8|346.4|348.94|346.54|348.94|346.54|348.8|346.4|0
1650959740000|2022-04-26 07:55:40|348.86|346.46|348.38|345.98|348.86|346.46|348.38|345.98|0
1650959750000|2022-04-26 07:55:50|348.52|346.12|348.44|346.04|348.66|346.26|348.44|346.04|0
1650959760000|2022-04-26 07:56:00|348.3|345.9|348.44|346.04|348.44|346.04|348.3|345.9|0
1650959770000|2022-04-26 07:56:10|348.38|345.98|348.16|345.76|348.38|345.98|348.16|345.76|0
1650959780000|2022-04-26 07:56:20|348.24|345.84|348.1|345.7|348.3|345.9|348.1|345.7|0
1650959790000|2022-04-26 07:56:30|348.24|345.84|347.88|345.48|348.24|345.84|347.88|345.48|0
1650959800000|2022-04-26 07:56:40|347.96|345.56|347.82|345.42|347.96|345.56|347.82|345.42|0
1650959810000|2022-04-26 07:56:50|347.68|345.28|347.4|345|347.68|345.28|347.4|345|0
1650959820000|2022-04-26 07:57:00|347.54|345.14|347.26|344.86|347.6|345.2|347.26|344.86|0
1650959830000|2022-04-26 07:57:10|346.84|344.44|346.84|344.44|346.84|344.44|346.76|344.36|0
1650959840000|2022-04-26 07:57:20|346.7|344.3|346.7|344.3|346.84|344.44|346.56|344.16|0
1650959850000|2022-04-26 07:57:30|346.76|344.36|346.7|344.3|346.76|344.36|346.63|344.23|0
1650959860000|2022-04-26 07:57:40|346.76|344.36|346.7|344.3|346.84|344.44|346.7|344.3|0
1650959880000|2022-04-26 07:58:00|346.62|344.22|347.18|344.78|347.18|344.78|346.62|344.22|0
1650959890000|2022-04-26 07:58:10|347.12|344.72|346.98|344.58|347.12|344.72|346.84|344.44|0
1650959900000|2022-04-26 07:58:20|346.62|344.22|346.42|344.02|346.62|344.22|346.42|344.02|0
1650959910000|2022-04-26 07:58:30|346.28|343.88|346.42|344.02|346.42|344.02|346.28|343.88|0
1650959920000|2022-04-26 07:58:40|346.35|343.95|346.28|343.88|346.35|343.95|346.28|343.88|0
1650959930000|2022-04-26 07:58:50|346.14|343.74|346.42|344.02|346.42|344.02|346|343.6|0
1650959940000|2022-04-26 07:59:00|346.56|344.16|346.84|344.44|346.84|344.44|346.56|344.16|0
1650959950000|2022-04-26 07:59:10|346.7|344.3|346.56|344.16|346.7|344.3|346.56|344.16|0
1650959960000|2022-04-26 07:59:20|346.7|344.3|346.84|344.44|346.9|344.5|346.7|344.3|0
1650959970000|2022-04-26 07:59:30|346.9|344.5|346.76|344.36|346.9|344.5|346.7|344.3|0
1650959980000|2022-04-26 07:59:40|346.7|344.3|346.7|344.3|346.7|344.3|346.62|344.22|0
1650959990000|2022-04-26 07:59:50|346.76|344.36|346.62|344.22|346.76|344.36|346.62|344.22|0
1650960000000|2022-04-26 08:00:00|346.48|344.08|346.42|344.02|346.48|344.08|346.28|343.88|0
1650960010000|2022-04-26 08:00:10|346.28|343.88|346.07|343.67|346.28|343.88|346.07|343.67|0
1650960020000|2022-04-26 08:00:20|346.14|343.74|346|343.6|346.14|343.74|346|343.6|0
1650960030000|2022-04-26 08:00:30|346.14|343.74|346.28|343.88|346.28|343.88|346.14|343.74|0
1650960040000|2022-04-26 08:00:40|346.34|343.94|346.42|344.02|346.42|344.02|346.34|343.94|0
1650960050000|2022-04-26 08:00:50|346.48|344.08|346.9|344.5|346.9|344.5|346.48|344.08|0
1650960060000|2022-04-26 08:01:00|347.18|344.78|347.39|344.99|347.39|344.99|347.18|344.78|0
1650960070000|2022-04-26 08:01:10|347.25|344.85|347.53|345.13|347.53|345.13|347.25|344.85|0
1650960080000|2022-04-26 08:01:20|347.6|345.2|347.25|344.85|347.6|345.2|347.25|344.85|0
1650960090000|2022-04-26 08:01:30|346.98|344.58|347.04|344.64|347.04|344.64|346.84|344.44|0
1650960100000|2022-04-26 08:01:40|346.9|344.5|346.7|344.3|346.9|344.5|346.7|344.3|0
1650960110000|2022-04-26 08:01:50|346.84|344.44|346.98|344.58|346.98|344.58|346.84|344.44|0
1650960120000|2022-04-26 08:02:00|347.11|344.71|347.67|345.27|347.67|345.27|347.11|344.71|0
1650960130000|2022-04-26 08:02:10|347.81|345.41|348.09|345.69|348.09|345.69|347.81|345.41|0
1650960140000|2022-04-26 08:02:20|348.79|346.39|348.37|345.97|348.79|346.39|348.37|345.97|0
1650960150000|2022-04-26 08:02:30|348.3|345.9|348.51|346.11|348.51|346.11|348.16|345.76|0
1650960160000|2022-04-26 08:02:40|348.37|345.97|348.37|345.97|348.51|346.11|348.37|345.97|0
1650960170000|2022-04-26 08:02:50|348.16|345.76|348.23|345.83|348.23|345.83|348.09|345.69|0
1650960180000|2022-04-26 08:03:00|348.37|345.97|348.23|345.83|348.37|345.97|348.23|345.83|0
1650960190000|2022-04-26 08:03:10|348.37|345.97|348.23|345.83|348.37|345.97|348.23|345.83|0
1650960200000|2022-04-26 08:03:20|348.09|345.69|347.67|345.27|348.23|345.83|347.67|345.27|0
1650960210000|2022-04-26 08:03:30|347.95|345.55|347.46|345.06|347.95|345.55|347.46|345.06|0
1650960220000|2022-04-26 08:03:40|347.39|344.99|346.97|344.57|347.53|345.13|346.97|344.57|0
1650960230000|2022-04-26 08:03:50|346.83|344.43|346.76|344.36|346.83|344.43|346.69|344.29|0
1650960240000|2022-04-26 08:04:00|346.69|344.29|346|343.6|346.69|344.29|346|343.6|0
1650960250000|2022-04-26 08:04:10|345.86|343.46|345.72|343.32|345.86|343.46|345.72|343.32|0
1650960260000|2022-04-26 08:04:20|345.92|343.52|346|343.6|346|343.6|345.86|343.46|0
1650960270000|2022-04-26 08:04:30|346.06|343.66|346.42|344.02|346.42|344.02|346.06|343.66|0
1650960280000|2022-04-26 08:04:40|346.55|344.15|346.28|343.88|346.55|344.15|346.28|343.88|0
1650960290000|2022-04-26 08:04:50|346|343.6|346.55|344.15|346.55|344.15|346|343.6|0
1650960300000|2022-04-26 08:05:00|346.48|344.08|346.55|344.15|346.55|344.15|346.48|344.08|0
1650960310000|2022-04-26 08:05:10|346.41|344.01|346.41|344.01|346.41|344.01|346.28|343.88|0
1650960320000|2022-04-26 08:05:20|346.34|343.94|346.34|343.94|346.34|343.94|346.28|343.88|0
1650960330000|2022-04-26 08:05:30|346.55|344.15|346.83|344.43|346.83|344.43|346.55|344.15|0
1650960340000|2022-04-26 08:05:40|346.97|344.57|346.76|344.36|346.97|344.57|346.76|344.36|0
1650960350000|2022-04-26 08:05:50|346.9|344.5|347.11|344.71|347.11|344.71|346.9|344.5|0
1650960360000|2022-04-26 08:06:00|347.39|344.99|347.25|344.85|347.39|344.99|347.25|344.85|0
1650960370000|2022-04-26 08:06:10|347.11|344.71|347.39|344.99|347.81|345.41|347.11|344.71|0
1650960380000|2022-04-26 08:06:20|347.25|344.85|347.32|344.92|347.39|344.99|347.25|344.85|0
1650960390000|2022-04-26 08:06:30|347.25|344.85|347.25|344.85|347.25|344.85|347.18|344.78|0
1650960400000|2022-04-26 08:06:40|347.11|344.71|347.11|344.71|347.11|344.71|347.11|344.71|0
1650960410000|2022-04-26 08:06:50|347.25|344.85|346.83|344.43|347.25|344.85|346.83|344.43|0
1650960420000|2022-04-26 08:07:00|346.9|344.5|346.69|344.29|346.9|344.5|346.69|344.29|0
1650960430000|2022-04-26 08:07:10|346.55|344.15|346.97|344.57|346.97|344.57|346.55|344.15|0
1650960440000|2022-04-26 08:07:20|347.25|344.85|347.25|344.85|347.39|344.99|347.25|344.85|0
1650960450000|2022-04-26 08:07:30|347.67|345.27|347.67|345.27|347.74|345.34|347.67|345.27|0
1650960460000|2022-04-26 08:07:40|347.81|345.41|347.6|345.2|347.81|345.41|347.6|345.2|0
1650960470000|2022-04-26 08:07:50|347.74|345.34|348.09|345.69|348.09|345.69|347.74|345.34|0
1650960480000|2022-04-26 08:08:00|348.23|345.83|348.09|345.69|348.23|345.83|348.09|345.69|0
1650960490000|2022-04-26 08:08:10|348.23|345.83|348.09|345.69|348.51|346.11|348.09|345.69|0
1650960500000|2022-04-26 08:08:20|348.02|345.62|348.09|345.69|348.23|345.83|348.02|345.62|0
1650960510000|2022-04-26 08:08:30|347.95|345.55|348.23|345.83|348.23|345.83|347.53|345.13|0
1650960520000|2022-04-26 08:08:40|348.16|345.76|348.23|345.83|348.23|345.83|348.16|345.76|0
1650960530000|2022-04-26 08:08:50|348.3|345.9|348.23|345.83|348.3|345.9|348.23|345.83|0
1650960540000|2022-04-26 08:09:00|348.16|345.76|347.95|345.55|348.16|345.76|347.81|345.41|0
1650960550000|2022-04-26 08:09:10|348.02|345.62|347.6|345.2|348.02|345.62|347.11|344.71|0
1650960560000|2022-04-26 08:09:20|347.67|345.27|347.46|345.06|347.67|345.27|347.46|345.06|0
1650960570000|2022-04-26 08:09:30|347.6|345.2|347.53|345.13|347.67|345.27|347.53|345.13|0
1650960580000|2022-04-26 08:09:40|347.67|345.27|347.81|345.41|347.81|345.41|347.67|345.27|0
1650960590000|2022-04-26 08:09:50|347.67|345.27|347.53|345.13|347.67|345.27|347.53|345.13|0
1650960600000|2022-04-26 08:10:00|347.81|345.41|347.74|345.34|347.81|345.41|347.39|344.99|0
1650960610000|2022-04-26 08:10:10|348.16|345.76|348.51|346.11|348.79|346.39|348.16|345.76|0
1650960620000|2022-04-26 08:10:20|348.58|346.18|348.58|346.18|348.58|346.18|348.58|346.18|0
1650960630000|2022-04-26 08:10:30|348.72|346.32|349.07|346.67|349.07|346.67|348.72|346.32|0
1650960640000|2022-04-26 08:10:40|349|346.6|349.35|346.95|349.35|346.95|349|346.6|0
1650960650000|2022-04-26 08:10:50|349.21|346.81|349.42|347.02|349.49|347.09|349.21|346.81|0
1650960660000|2022-04-26 08:11:00|349.49|347.09|349.49|347.09|349.63|347.23|349.49|347.09|0
1650960670000|2022-04-26 08:11:10|349.63|347.23|349.91|347.51|349.91|347.51|349.63|347.23|0
1650960680000|2022-04-26 08:11:20|349.77|347.37|349.63|347.23|349.77|347.37|349.63|347.23|0
1650960690000|2022-04-26 08:11:30|349.49|347.09|349.49|347.09|349.49|347.09|349.49|347.09|0
1650960700000|2022-04-26 08:11:40|349.63|347.23|349.21|346.81|349.63|347.23|349.21|346.81|0
1650960710000|2022-04-26 08:11:50|349.42|347.02|349.77|347.37|349.77|347.37|349.42|347.02|0
1650960720000|2022-04-26 08:12:00|349.63|347.23|349.49|347.09|349.63|347.23|349.35|346.95|0
1650960730000|2022-04-26 08:12:10|349.14|346.74|349.07|346.67|349.21|346.81|349.07|346.67|0
1650960740000|2022-04-26 08:12:20|348.79|346.39|349.07|346.67|349.07|346.67|348.79|346.39|0
1650960750000|2022-04-26 08:12:30|349.21|346.81|348.93|346.53|349.21|346.81|348.93|346.53|0
1650960760000|2022-04-26 08:12:40|348.86|346.46|348.93|346.53|348.93|346.53|348.79|346.39|0
1650960770000|2022-04-26 08:12:50|348.86|346.46|349|346.6|349|346.6|348.86|346.46|0
1650960780000|2022-04-26 08:13:00|348.86|346.46|348.44|346.04|348.86|346.46|348.3|345.9|0
1650960790000|2022-04-26 08:13:10|348.51|346.11|348.72|346.32|348.72|346.32|348.51|346.11|0
1650960800000|2022-04-26 08:13:20|348.86|346.46|348.93|346.53|348.93|346.53|348.79|346.39|0
1650960810000|2022-04-26 08:13:30|348.86|346.46|348.65|346.25|348.86|346.46|348.51|346.11|0
1650960820000|2022-04-26 08:13:40|348.79|346.39|348.93|346.53|348.93|346.53|348.79|346.39|0
1650960830000|2022-04-26 08:13:50|349.14|346.74|349.21|346.81|349.35|346.95|349.14|346.74|0
1650960840000|2022-04-26 08:14:00|348.93|346.53|349.07|346.67|349.21|346.81|348.93|346.53|0
1650960850000|2022-04-26 08:14:10|349|346.6|348.93|346.53|349.07|346.67|348.93|346.53|0
1650960860000|2022-04-26 08:14:20|348.79|346.39|348.93|346.53|348.93|346.53|348.65|346.25|0
1650960870000|2022-04-26 08:14:30|349.14|346.74|349.35|346.95|349.35|346.95|349.14|346.74|0
1650960880000|2022-04-26 08:14:40|349.42|347.02|350.05|347.65|350.05|347.65|349.42|347.02|0
1650960890000|2022-04-26 08:14:50|350.19|347.79|349.91|347.51|350.19|347.79|349.91|347.51|0
1650960900000|2022-04-26 08:15:00|349.98|347.58|350.12|347.72|350.12|347.72|349.98|347.58|0
1650960910000|2022-04-26 08:15:10|350.05|347.65|350.19|347.79|350.19|347.79|350.05|347.65|0
1650960920000|2022-04-26 08:15:20|350.33|347.93|350.4|348|350.4|348|350.33|347.93|0
1650960930000|2022-04-26 08:15:30|350.33|347.93|350.19|347.79|350.33|347.93|350.19|347.79|0
1650960940000|2022-04-26 08:15:40|350.12|347.72|350.75|348.35|350.75|348.35|350.12|347.72|0
1650960950000|2022-04-26 08:15:50|350.61|348.21|350.75|348.35|350.75|348.35|350.61|348.21|0
1650960960000|2022-04-26 08:16:00|350.89|348.49|351.03|348.63|351.17|348.77|350.89|348.49|0
1650960970000|2022-04-26 08:16:10|351.17|348.77|351.03|348.63|351.17|348.77|351.03|348.63|0
1650960980000|2022-04-26 08:16:20|351.1|348.7|351.1|348.7|351.17|348.77|351.03|348.63|0
1650960990000|2022-04-26 08:16:30|351.03|348.63|351.17|348.77|351.17|348.77|351.03|348.63|0
1650961000000|2022-04-26 08:16:40|350.89|348.49|351.03|348.63|351.03|348.63|350.89|348.49|0
1650961010000|2022-04-26 08:16:50|350.89|348.49|351.03|348.63|351.03|348.63|350.89|348.49|0
1650961020000|2022-04-26 08:17:00|350.61|348.21|351.03|348.63|351.03|348.63|350.61|348.21|0
1650961030000|2022-04-26 08:17:10|351.17|348.77|350.96|348.56|351.17|348.77|350.96|348.56|0
1650961040000|2022-04-26 08:17:20|350.89|348.49|350.61|348.21|350.89|348.49|350.61|348.21|0
1650961050000|2022-04-26 08:17:30|350.19|347.79|350.47|348.07|350.47|348.07|350.05|347.65|0
1650961060000|2022-04-26 08:17:40|350.4|348|350.75|348.35|350.75|348.35|350.4|348|0
1650961070000|2022-04-26 08:17:50|350.82|348.42|350.75|348.35|350.82|348.42|350.75|348.35|0
1650961080000|2022-04-26 08:18:00|350.89|348.49|351.03|348.63|351.03|348.63|350.89|348.49|0
1650961090000|2022-04-26 08:18:10|350.96|348.56|351.31|348.91|351.31|348.91|350.96|348.56|0
1650961100000|2022-04-26 08:18:20|351.17|348.77|351.17|348.77|351.31|348.91|351.17|348.77|0
1650961110000|2022-04-26 08:18:30|351.24|348.84|351.59|349.19|351.59|349.19|351.24|348.84|0
1650961120000|2022-04-26 08:18:40|351.52|349.12|351.45|349.05|351.59|349.19|351.45|349.05|0
1650961130000|2022-04-26 08:18:50|351.59|349.19|351.59|349.19|351.59|349.19|351.59|349.19|0
1650961140000|2022-04-26 08:19:00|351.66|349.26|351.88|349.48|351.88|349.48|351.66|349.26|0
1650961150000|2022-04-26 08:19:10|352.02|349.62|351.94|349.54|352.02|349.62|351.88|349.48|0
1650961160000|2022-04-26 08:19:20|351.52|349.12|351.73|349.33|351.73|349.33|351.52|349.12|0
1650961170000|2022-04-26 08:19:30|351.88|349.48|351.94|349.54|352.02|349.62|351.88|349.48|0
1650961180000|2022-04-26 08:19:40|352.02|349.62|351.31|348.91|352.02|349.62|351.31|348.91|0
1650961190000|2022-04-26 08:19:50|351.24|348.84|351.17|348.77|351.24|348.84|351.17|348.77|0
1650961200000|2022-04-26 08:20:00|351.03|348.63|351.17|348.77|351.17|348.77|351.03|348.63|0
1650961210000|2022-04-26 08:20:10|351.59|349.19|351.73|349.33|351.73|349.33|351.59|349.19|0
1650961220000|2022-04-26 08:20:20|352.16|349.76|351.73|349.33|352.16|349.76|351.66|349.26|0
1650961230000|2022-04-26 08:20:30|351.59|349.19|351.66|349.26|351.66|349.26|351.59|349.19|0
1650961240000|2022-04-26 08:20:40|351.73|349.33|352.16|349.76|352.16|349.76|351.73|349.33|0
1650961250000|2022-04-26 08:20:50|352.08|349.68|352.02|349.62|352.08|349.68|352.02|349.62|0
1650961260000|2022-04-26 08:21:00|352.16|349.76|352.02|349.62|352.16|349.76|352.02|349.62|0
1650961270000|2022-04-26 08:21:10|352.16|349.76|352.22|349.82|352.22|349.82|352.08|349.68|0
1650961280000|2022-04-26 08:21:20|352.3|349.9|352.16|349.76|352.36|349.96|352.16|349.76|0
1650961290000|2022-04-26 08:21:30|352.3|349.9|352.16|349.76|352.3|349.9|352.16|349.76|0
1650961300000|2022-04-26 08:21:40|352.08|349.68|352.16|349.76|352.16|349.76|352.02|349.62|0
1650961320000|2022-04-26 08:22:00|352.3|349.9|352.3|349.9|352.3|349.9|352.02|349.62|0
1650961330000|2022-04-26 08:22:10|352.44|350.04|352.44|350.04|352.51|350.11|352.44|350.04|0
1650961340000|2022-04-26 08:22:20|352.51|350.11|352.51|350.11|352.58|350.18|352.51|350.11|0
1650961350000|2022-04-26 08:22:30|352.58|350.18|352.86|350.46|352.86|350.46|352.58|350.18|0
1650961360000|2022-04-26 08:22:40|352.79|350.39|352.93|350.53|353|350.6|352.72|350.32|0
1650961370000|2022-04-26 08:22:50|353|350.6|352.93|350.53|353|350.6|352.79|350.39|0
1650961380000|2022-04-26 08:23:00|352.86|350.46|353|350.6|353|350.6|352.72|350.32|0
1650961390000|2022-04-26 08:23:10|353.14|350.74|353|350.6|353.14|350.74|353|350.6|0
1650961400000|2022-04-26 08:23:20|352.93|350.53|353.14|350.74|353.14|350.74|352.93|350.53|0
1650961410000|2022-04-26 08:23:30|353|350.6|353.28|350.88|353.42|351.02|353|350.6|0
1650961420000|2022-04-26 08:23:40|353.14|350.74|353.21|350.81|353.21|350.81|353|350.6|0
1650961430000|2022-04-26 08:23:50|353.42|351.02|353.28|350.88|353.42|351.02|353.07|350.67|0
1650961440000|2022-04-26 08:24:00|353.35|350.95|353.56|351.16|353.56|351.16|353.28|350.88|0
1650961450000|2022-04-26 08:24:10|353.42|351.02|352.86|350.46|353.42|351.02|352.86|350.46|0
1650961460000|2022-04-26 08:24:20|353|350.6|352.65|350.25|353|350.6|352.65|350.25|0
1650961470000|2022-04-26 08:24:30|352.86|350.46|352.86|350.46|352.86|350.46|352.72|350.32|0
1650961480000|2022-04-26 08:24:40|352.93|350.53|353.28|350.88|353.35|350.95|352.93|350.53|0
1650961490000|2022-04-26 08:24:50|353.42|351.02|353.42|351.02|353.42|351.02|353.28|350.88|0
1650961500000|2022-04-26 08:25:00|353.85|351.45|353.85|351.45|353.85|351.45|353.85|351.45|0
1650961510000|2022-04-26 08:25:10|353.71|351.31|353.71|351.31|353.71|351.31|353.56|351.16|0
1650961520000|2022-04-26 08:25:20|353.77|351.37|353.56|351.16|353.85|351.45|353.56|351.16|0
1650961530000|2022-04-26 08:25:30|353.28|350.88|353.14|350.74|353.28|350.88|353.14|350.74|0
1650961540000|2022-04-26 08:25:40|353|350.6|353|350.6|353|350.6|353|350.6|0
1650961550000|2022-04-26 08:25:50|353.07|350.67|353.07|350.67|353.07|350.67|353|350.6|0
1650961560000|2022-04-26 08:26:00|353|350.6|352.86|350.46|353|350.6|352.86|350.46|0
1650961570000|2022-04-26 08:26:10|352.93|350.53|352.86|350.46|352.93|350.53|352.79|350.39|0
1650961580000|2022-04-26 08:26:20|352.58|350.18|352.86|350.46|352.93|350.53|352.58|350.18|0
1650961590000|2022-04-26 08:26:30|352.79|350.39|352.58|350.18|352.79|350.39|352.58|350.18|0
1650961600000|2022-04-26 08:26:40|352.64|350.24|352.22|349.82|352.64|350.24|352.22|349.82|0
1650961610000|2022-04-26 08:26:50|352.29|349.89|352.44|350.04|352.44|350.04|352.29|349.89|0
1650961620000|2022-04-26 08:27:00|352.29|349.89|352.29|349.89|352.29|349.89|352.22|349.82|0
1650961630000|2022-04-26 08:27:10|352.15|349.75|352.58|350.18|352.58|350.18|352.15|349.75|0
1650961640000|2022-04-26 08:27:20|352.72|350.32|352.86|350.46|352.86|350.46|352.72|350.32|0
1650961650000|2022-04-26 08:27:30|352.93|350.53|352.78|350.38|352.93|350.53|352.78|350.38|0
1650961660000|2022-04-26 08:27:40|352.72|350.32|352.86|350.46|353|350.6|352.72|350.32|0
1650961670000|2022-04-26 08:27:50|352.58|350.18|352.64|350.24|352.64|350.24|352.58|350.18|0
1650961680000|2022-04-26 08:28:00|352.86|350.46|353|350.6|353|350.6|352.86|350.46|0
1650961690000|2022-04-26 08:28:10|352.86|350.46|353.14|350.74|353.14|350.74|352.86|350.46|0
1650961700000|2022-04-26 08:28:20|353.07|350.67|352.86|350.46|353.07|350.67|352.86|350.46|0
1650961720000|2022-04-26 08:28:40|352.93|350.53|352.78|350.38|352.93|350.53|352.78|350.38|0
1650961730000|2022-04-26 08:28:50|352.86|350.46|352.86|350.46|352.92|350.52|352.86|350.46|0
1650961740000|2022-04-26 08:29:00|352.92|350.52|352.78|350.38|352.92|350.52|352.78|350.38|0
1650961750000|2022-04-26 08:29:10|352.86|350.46|353|350.6|353.07|350.67|352.86|350.46|0
1650961770000|2022-04-26 08:29:30|352.92|350.52|352.92|350.52|352.92|350.52|352.78|350.38|0
1650961780000|2022-04-26 08:29:40|353|350.6|353.07|350.67|353.07|350.67|353|350.6|0
1650961790000|2022-04-26 08:29:50|352.86|350.46|352.92|350.52|352.92|350.52|352.86|350.46|0
1650961800000|2022-04-26 08:30:00|353.14|350.74|353.28|350.88|353.28|350.88|353|350.6|0
1650961810000|2022-04-26 08:30:10|353.14|350.74|352.86|350.46|353.14|350.74|352.86|350.46|0
1650961820000|2022-04-26 08:30:20|352.92|350.52|352.92|350.52|352.92|350.52|352.86|350.46|0
1650961830000|2022-04-26 08:30:30|352.43|350.03|352.57|350.17|352.57|350.17|352.43|350.03|0
1650961840000|2022-04-26 08:30:40|352.15|349.75|351.94|349.54|352.15|349.75|351.94|349.54|0
1650961850000|2022-04-26 08:30:50|351.87|349.47|351.73|349.33|352.01|349.61|351.73|349.33|0
1650961860000|2022-04-26 08:31:00|351.8|349.4|351.8|349.4|351.87|349.47|351.8|349.4|0
1650961870000|2022-04-26 08:31:10|351.87|349.47|351.8|349.4|352.15|349.75|351.8|349.4|0
1650961880000|2022-04-26 08:31:20|351.73|349.33|351.85|349.45|351.85|349.45|351.17|348.77|0
1650961890000|2022-04-26 08:31:30|351.56|349.16|351.56|349.16|351.56|349.16|351.49|349.09|0
1650961900000|2022-04-26 08:31:40|351.63|349.23|351.56|349.16|351.63|349.23|351.56|349.16|0
1650961910000|2022-04-26 08:31:50|351.7|349.3|350.13|347.73|351.7|349.3|350.13|347.73|0
1650961920000|2022-04-26 08:32:00|349.93|347.53|350.21|347.81|350.21|347.81|349.93|347.53|0
1650961930000|2022-04-26 08:32:10|350.13|347.73|349.78|347.38|350.21|347.81|349.78|347.38|0
1650961940000|2022-04-26 08:32:20|349.85|347.45|349.78|347.38|349.85|347.45|349.64|347.24|0
1650961950000|2022-04-26 08:32:30|349.85|347.45|349.85|347.45|349.85|347.45|349.85|347.45|0
1650961960000|2022-04-26 08:32:40|349.78|347.38|349.78|347.38|349.78|347.38|349.78|347.38|0
1650961970000|2022-04-26 08:32:50|349.92|347.52|349.92|347.52|350.07|347.67|349.78|347.38|0
1650961980000|2022-04-26 08:33:00|350.07|347.67|350.07|347.67|350.07|347.67|350.07|347.67|0
1650961990000|2022-04-26 08:33:10|350.06|347.66|349.64|347.24|350.06|347.66|349.5|347.1|0
1650962010000|2022-04-26 08:33:30|349.78|347.38|350.13|347.73|350.13|347.73|349.78|347.38|0
1650962020000|2022-04-26 08:33:40|350.06|347.66|350.21|347.81|350.21|347.81|350.06|347.66|0
1650962030000|2022-04-26 08:33:50|350.27|347.87|350.21|347.81|350.27|347.87|350.21|347.81|0
1650962040000|2022-04-26 08:34:00|350.06|347.66|349.85|347.45|350.06|347.66|349.85|347.45|0
1650962050000|2022-04-26 08:34:10|349.78|347.38|350.06|347.66|350.06|347.66|349.78|347.38|0
1650962060000|2022-04-26 08:34:20|350.13|347.73|350.2|347.8|350.2|347.8|350.13|347.73|0
1650962080000|2022-04-26 08:34:40|350.27|347.87|350.55|348.15|350.55|348.15|350.27|347.87|0
1650962090000|2022-04-26 08:34:50|350.63|348.23|350.83|348.43|350.83|348.43|350.63|348.23|0
1650962100000|2022-04-26 08:35:00|350.77|348.37|350.69|348.29|350.77|348.37|350.63|348.23|0
1650962110000|2022-04-26 08:35:10|350.77|348.37|350.55|348.15|350.77|348.37|350.49|348.09|0
1650962120000|2022-04-26 08:35:20|350.49|348.09|350.35|347.95|350.49|348.09|350.35|347.95|0
1650962130000|2022-04-26 08:35:30|350.34|347.94|350.27|347.87|350.34|347.94|350.27|347.87|0
1650962140000|2022-04-26 08:35:40|350.34|347.94|350.34|347.94|350.41|348.01|350.34|347.94|0
1650962150000|2022-04-26 08:35:50|350.41|348.01|350.34|347.94|350.49|348.09|350.34|347.94|0
1650962160000|2022-04-26 08:36:00|350.2|347.8|349.99|347.59|350.2|347.8|349.92|347.52|0
1650962170000|2022-04-26 08:36:10|349.78|347.38|349.64|347.24|349.78|347.38|349.64|347.24|0
1650962180000|2022-04-26 08:36:20|349.57|347.17|349.64|347.24|349.64|347.24|349.57|347.17|0
1650962190000|2022-04-26 08:36:30|349.36|346.96|349.43|347.03|349.43|347.03|349.36|346.96|0
1650962200000|2022-04-26 08:36:40|349.36|346.96|349.29|346.89|349.36|346.96|349.22|346.82|0
1650962210000|2022-04-26 08:36:50|349.57|347.17|349.5|347.1|349.64|347.24|349.5|347.1|0
1650962220000|2022-04-26 08:37:00|349.36|346.96|349.22|346.82|349.36|346.96|349.22|346.82|0
1650962230000|2022-04-26 08:37:10|349.08|346.68|349.15|346.75|349.22|346.82|349.08|346.68|0
1650962240000|2022-04-26 08:37:20|349.08|346.68|349.22|346.82|349.22|346.82|349.08|346.68|0
1650962250000|2022-04-26 08:37:30|349.08|346.68|349.08|346.68|349.08|346.68|348.94|346.54|0
1650962260000|2022-04-26 08:37:40|349.01|346.61|349.22|346.82|349.22|346.82|349.01|346.61|0
1650962270000|2022-04-26 08:37:50|349.43|347.03|349.36|346.96|349.43|347.03|349.36|346.96|0
1650962280000|2022-04-26 08:38:00|349.5|347.1|349.36|346.96|349.5|347.1|349.36|346.96|0
1650962290000|2022-04-26 08:38:10|349.29|346.89|349.22|346.82|349.29|346.89|349.22|346.82|0
1650962300000|2022-04-26 08:38:20|349.29|346.89|349.43|347.03|349.43|347.03|349.29|346.89|0
1650962310000|2022-04-26 08:38:30|349.5|347.1|349.57|347.17|349.57|347.17|349.5|347.1|0
1650962320000|2022-04-26 08:38:40|349.71|347.31|349.57|347.17|349.71|347.31|349.57|347.17|0
1650962330000|2022-04-26 08:38:50|349.71|347.31|349.71|347.31|349.71|347.31|349.64|347.24|0
1650962340000|2022-04-26 08:39:00|349.64|347.24|349.5|347.1|349.64|347.24|349.5|347.1|0
1650962350000|2022-04-26 08:39:10|349.36|346.96|349.5|347.1|349.64|347.24|349.36|346.96|0
1650962360000|2022-04-26 08:39:20|349.36|346.96|349.43|347.03|349.5|347.1|349.36|346.96|0
1650962370000|2022-04-26 08:39:30|349.22|346.82|349.08|346.68|349.22|346.82|349.01|346.61|0
1650962380000|2022-04-26 08:39:40|349.22|346.82|349.29|346.89|349.29|346.89|349.22|346.82|0
1650962390000|2022-04-26 08:39:50|349.36|346.96|349.36|346.96|349.36|346.96|349.29|346.89|0
1650962400000|2022-04-26 08:40:00|349.5|347.1|349.57|347.17|349.64|347.24|349.43|347.03|0
1650962410000|2022-04-26 08:40:10|349.5|347.1|349.5|347.1|349.5|347.1|349.36|346.96|0
1650962420000|2022-04-26 08:40:20|349.43|347.03|349.43|347.03|349.5|347.1|349.43|347.03|0
1650962430000|2022-04-26 08:40:30|349.5|347.1|349.57|347.17|349.57|347.17|349.5|347.1|0
1650962440000|2022-04-26 08:40:40|349.64|347.24|349.57|347.17|349.64|347.24|349.57|347.17|0
1650962450000|2022-04-26 08:40:50|349.5|347.1|349.5|347.1|349.5|347.1|349.36|346.96|0
1650962460000|2022-04-26 08:41:00|349.57|347.17|349.5|347.1|349.78|347.38|349.5|347.1|0
1650962480000|2022-04-26 08:41:20|349.64|347.24|349.64|347.24|349.64|347.24|349.64|347.24|0
1650962490000|2022-04-26 08:41:30|349.71|347.31|349.71|347.31|349.78|347.38|349.71|347.31|0
1650962500000|2022-04-26 08:41:40|349.64|347.24|349.64|347.24|349.64|347.24|349.64|347.24|0
1650962510000|2022-04-26 08:41:50|349.78|347.38|349.78|347.38|349.78|347.38|349.78|347.38|0
1650962520000|2022-04-26 08:42:00|349.92|347.52|349.92|347.52|349.99|347.59|349.92|347.52|0
1650962530000|2022-04-26 08:42:10|350.06|347.66|349.92|347.52|350.06|347.66|349.92|347.52|0
1650962540000|2022-04-26 08:42:20|349.78|347.38|349.5|347.1|349.78|347.38|349.5|347.1|0
1650962550000|2022-04-26 08:42:30|349.64|347.24|349.92|347.52|349.92|347.52|349.64|347.24|0
1650962560000|2022-04-26 08:42:40|349.99|347.59|350.06|347.66|350.06|347.66|349.92|347.52|0
1650962570000|2022-04-26 08:42:50|350.2|347.8|350.06|347.66|350.2|347.8|350.06|347.66|0
1650962580000|2022-04-26 08:43:00|350.27|347.87|350.34|347.94|350.34|347.94|350.13|347.73|0
1650962590000|2022-04-26 08:43:10|350.41|348.01|350.76|348.36|350.76|348.36|350.41|348.01|0
1650962600000|2022-04-26 08:43:20|350.83|348.43|350.9|348.5|350.9|348.5|350.76|348.36|0
1650962610000|2022-04-26 08:43:30|350.83|348.43|350.76|348.36|350.83|348.43|350.76|348.36|0
1650962620000|2022-04-26 08:43:40|350.62|348.22|350.2|347.8|350.62|348.22|350.2|347.8|0
1650962630000|2022-04-26 08:43:50|350.06|347.66|349.64|347.24|350.06|347.66|349.64|347.24|0
1650962640000|2022-04-26 08:44:00|349.85|347.45|349.5|347.1|349.85|347.45|349.5|347.1|0
1650962650000|2022-04-26 08:44:10|349.36|346.96|349.36|346.96|349.36|346.96|349.36|346.96|0
1650962660000|2022-04-26 08:44:20|349.5|347.1|349.71|347.31|349.71|347.31|349.5|347.1|0
1650962670000|2022-04-26 08:44:30|349.78|347.38|350.06|347.66|350.06|347.66|349.78|347.38|0
1650962680000|2022-04-26 08:44:40|349.99|347.59|349.92|347.52|349.99|347.59|349.92|347.52|0
1650962690000|2022-04-26 08:44:50|349.99|347.59|350.06|347.66|350.06|347.66|349.99|347.59|0
1650962700000|2022-04-26 08:45:00|349.99|347.59|349.99|347.59|350.06|347.66|349.92|347.52|0
1650962710000|2022-04-26 08:45:10|350.06|347.66|350.48|348.08|350.48|348.08|350.06|347.66|0
1650962720000|2022-04-26 08:45:20|350.55|348.15|350.55|348.15|350.55|348.15|350.55|348.15|0
1650962730000|2022-04-26 08:45:30|350.48|348.08|350.48|348.08|350.62|348.22|350.48|348.08|0
1650962740000|2022-04-26 08:45:40|350.62|348.22|350.55|348.15|350.62|348.22|350.55|348.15|0
1650962750000|2022-04-26 08:45:50|350.62|348.22|350.55|348.15|350.62|348.22|350.55|348.15|0
1650962760000|2022-04-26 08:46:00|350.62|348.22|350.2|347.8|350.62|348.22|350.2|347.8|0
1650962770000|2022-04-26 08:46:10|349.92|347.52|349.92|347.52|349.92|347.52|349.7|347.3|0
1650962780000|2022-04-26 08:46:20|349.99|347.59|349.92|347.52|349.99|347.59|349.92|347.52|0
1650962790000|2022-04-26 08:46:30|349.85|347.45|349.78|347.38|349.85|347.45|349.78|347.38|0
1650962800000|2022-04-26 08:46:40|349.64|347.24|349.7|347.3|349.7|347.3|349.64|347.24|0
1650962810000|2022-04-26 08:46:50|349.84|347.44|349.84|347.44|349.92|347.52|349.84|347.44|0
1650962820000|2022-04-26 08:47:00|349.92|347.52|349.64|347.24|349.92|347.52|349.64|347.24|0
1650962840000|2022-04-26 08:47:20|349.7|347.3|349.64|347.24|349.78|347.38|349.64|347.24|0
1650962850000|2022-04-26 08:47:30|349.7|347.3|349.78|347.38|349.78|347.38|349.7|347.3|0
1650962860000|2022-04-26 08:47:40|350.06|347.66|350.13|347.73|350.13|347.73|350.06|347.66|0
1650962870000|2022-04-26 08:47:50|350.27|347.87|350.48|348.08|350.48|348.08|350.27|347.87|0
1650962880000|2022-04-26 08:48:00|350.55|348.15|350.76|348.36|350.76|348.36|350.55|348.15|0
1650962890000|2022-04-26 08:48:10|350.62|348.22|350.34|347.94|350.69|348.29|350.27|347.87|0
1650962900000|2022-04-26 08:48:20|350.41|348.01|350.62|348.22|350.62|348.22|350.41|348.01|0
1650962910000|2022-04-26 08:48:30|350.48|348.08|350.2|347.8|350.48|348.08|350.2|347.8|0
1650962920000|2022-04-26 08:48:40|350.34|347.94|350.06|347.66|350.34|347.94|350.06|347.66|0
1650962930000|2022-04-26 08:48:50|350.2|347.8|350.06|347.66|350.2|347.8|350.06|347.66|0
1650962940000|2022-04-26 08:49:00|349.84|347.44|349.84|347.44|349.84|347.44|349.78|347.38|0
1650962950000|2022-04-26 08:49:10|349.92|347.52|350.2|347.8|350.2|347.8|349.92|347.52|0
1650962960000|2022-04-26 08:49:20|350.06|347.66|350.06|347.66|350.2|347.8|350.06|347.66|0
1650962970000|2022-04-26 08:49:30|349.98|347.58|350.2|347.8|350.2|347.8|349.92|347.52|0
1650962980000|2022-04-26 08:49:40|350.06|347.66|349.92|347.52|350.06|347.66|349.92|347.52|0
1650962990000|2022-04-26 08:49:50|349.7|347.3|349.7|347.3|349.78|347.38|349.7|347.3|0
1650963000000|2022-04-26 08:50:00|349.78|347.38|349.78|347.38|349.92|347.52|349.78|347.38|0
1650963010000|2022-04-26 08:50:10|349.64|347.24|349.64|347.24|349.64|347.24|349.64|347.24|0
1650963020000|2022-04-26 08:50:20|349.78|347.38|349.78|347.38|349.84|347.44|349.78|347.38|0
1650963030000|2022-04-26 08:50:30|350.06|347.66|350.12|347.72|350.12|347.72|350.06|347.66|0
1650963040000|2022-04-26 08:50:40|350.2|347.8|350.12|347.72|350.2|347.8|350.12|347.72|0
1650963050000|2022-04-26 08:50:50|349.84|347.44|349.92|347.52|349.92|347.52|349.78|347.38|0
1650963060000|2022-04-26 08:51:00|349.7|347.3|349.56|347.16|349.7|347.3|349.49|347.09|0
1650963070000|2022-04-26 08:51:10|349.63|347.23|349.7|347.3|349.7|347.3|349.56|347.16|0
1650963080000|2022-04-26 08:51:20|349.92|347.52|349.63|347.23|349.92|347.52|349.63|347.23|0
1650963090000|2022-04-26 08:51:30|349.35|346.95|349.28|346.88|349.35|346.95|349.28|346.88|0
1650963100000|2022-04-26 08:51:40|349.35|346.95|349.42|347.02|349.42|347.02|349.35|346.95|0
1650963110000|2022-04-26 08:51:50|349.49|347.09|349.56|347.16|349.63|347.23|349.49|347.09|0
1650963120000|2022-04-26 08:52:00|349.78|347.38|350.06|347.66|350.06|347.66|349.78|347.38|0
1650963130000|2022-04-26 08:52:10|350.34|347.94|350.34|347.94|350.34|347.94|350.34|347.94|0
1650963140000|2022-04-26 08:52:20|350.62|348.22|350.62|348.22|350.62|348.22|350.48|348.08|0
1650963150000|2022-04-26 08:52:30|350.48|348.08|350.54|348.14|350.54|348.14|350.48|348.08|0
1650963160000|2022-04-26 08:52:40|350.62|348.22|350.48|348.08|350.62|348.22|350.48|348.08|0
1650963170000|2022-04-26 08:52:50|350.4|348|350.34|347.94|350.4|348|350.26|347.86|0
1650963180000|2022-04-26 08:53:00|350.2|347.8|350.26|347.86|350.34|347.94|350.2|347.8|0
1650963190000|2022-04-26 08:53:10|350.06|347.66|350.12|347.72|350.2|347.8|350.06|347.66|0
1650963200000|2022-04-26 08:53:20|349.91|347.51|350.06|347.66|350.06|347.66|349.91|347.51|0
1650963210000|2022-04-26 08:53:30|350.34|347.94|350.62|348.22|350.62|348.22|350.34|347.94|0
1650963220000|2022-04-26 08:53:40|350.76|348.36|351.04|348.64|351.04|348.64|350.76|348.36|0
1650963230000|2022-04-26 08:53:50|351.11|348.71|351.11|348.71|351.11|348.71|350.97|348.57|0
1650963240000|2022-04-26 08:54:00|351.18|348.78|351.46|349.06|351.46|349.06|351.18|348.78|0
1650963250000|2022-04-26 08:54:10|351.32|348.92|351.25|348.85|351.32|348.92|351.18|348.78|0
1650963260000|2022-04-26 08:54:20|351.32|348.92|351.18|348.78|351.39|348.99|351.18|348.78|0
1650963270000|2022-04-26 08:54:30|351.11|348.71|351.04|348.64|351.11|348.71|351.04|348.64|0
1650963280000|2022-04-26 08:54:40|351.11|348.71|350.48|348.08|351.11|348.71|350.48|348.08|0
1650963290000|2022-04-26 08:54:50|350.34|347.94|350.12|347.72|350.34|347.94|350.12|347.72|0
1650963300000|2022-04-26 08:55:00|350.34|347.94|350.34|347.94|350.4|348|350.34|347.94|0
1650963310000|2022-04-26 08:55:10|350.68|348.28|350.62|348.22|350.83|348.43|350.62|348.22|0
1650963320000|2022-04-26 08:55:20|350.68|348.28|350.76|348.36|350.76|348.36|350.68|348.28|0
1650963330000|2022-04-26 08:55:30|350.62|348.22|350.4|348|350.62|348.22|350.4|348|0
1650963340000|2022-04-26 08:55:40|350.34|347.94|350.19|347.79|350.34|347.94|350.19|347.79|0
1650963350000|2022-04-26 08:55:50|349.98|347.58|349.98|347.58|350.05|347.65|349.91|347.51|0
1650963360000|2022-04-26 08:56:00|350.05|347.65|350.34|347.94|350.34|347.94|350.05|347.65|0
1650963370000|2022-04-26 08:56:10|350.54|348.14|350.34|347.94|350.54|348.14|350.34|347.94|0
1650963380000|2022-04-26 08:56:20|350.48|348.08|350.4|348|350.48|348.08|350.4|348|0
1650963390000|2022-04-26 08:56:30|350.48|348.08|350.48|348.08|350.62|348.22|350.48|348.08|0
1650963400000|2022-04-26 08:56:40|350.54|348.14|350.62|348.22|350.62|348.22|350.54|348.14|0
1650963410000|2022-04-26 08:56:50|350.76|348.36|350.82|348.42|350.82|348.42|350.76|348.36|0
1650963420000|2022-04-26 08:57:00|350.9|348.5|350.68|348.28|350.9|348.5|350.68|348.28|0
1650963430000|2022-04-26 08:57:10|350.76|348.36|351.11|348.71|351.18|348.78|350.76|348.36|0
1650963440000|2022-04-26 08:57:20|351.04|348.64|351.04|348.64|351.04|348.64|351.04|348.64|0
1650963450000|2022-04-26 08:57:30|351.25|348.85|351.32|348.92|351.32|348.92|351.25|348.85|0
1650963460000|2022-04-26 08:57:40|351.46|349.06|351.46|349.06|351.46|349.06|351.39|348.99|0
1650963470000|2022-04-26 08:57:50|351.6|349.2|351.81|349.41|351.81|349.41|351.53|349.13|0
1650963480000|2022-04-26 08:58:00|352.37|349.97|352.45|350.05|352.45|350.05|352.02|349.62|0
1650963490000|2022-04-26 08:58:10|352.31|349.91|352.59|350.19|352.59|350.19|352.31|349.91|0
1650963500000|2022-04-26 08:58:20|352.45|350.05|352.02|349.62|352.59|350.19|352.02|349.62|0
1650963510000|2022-04-26 08:58:30|352.09|349.69|352.09|349.69|352.09|349.69|352.09|349.69|0
1650963520000|2022-04-26 08:58:40|351.74|349.34|351.74|349.34|351.81|349.41|351.74|349.34|0
1650963530000|2022-04-26 08:58:50|351.88|349.48|351.74|349.34|351.88|349.48|351.74|349.34|0
1650963540000|2022-04-26 08:59:00|351.6|349.2|351.74|349.34|351.74|349.34|351.6|349.2|0
1650963550000|2022-04-26 08:59:10|351.95|349.55|352.45|350.05|352.45|350.05|351.95|349.55|0
1650963560000|2022-04-26 08:59:20|352.59|350.19|352.59|350.19|352.59|350.19|352.51|350.11|0
1650963570000|2022-04-26 08:59:30|353.01|350.61|353.08|350.68|353.15|350.75|353.01|350.61|0
1650963580000|2022-04-26 08:59:40|353.15|350.75|353.43|351.03|353.43|351.03|353.15|350.75|0
1650963590000|2022-04-26 08:59:50|353.29|350.89|353.5|351.1|353.5|351.1|353.29|350.89|0
1650963600000|2022-04-26 09:00:00|353.86|351.46|353.57|351.17|353.86|351.46|353.22|350.82|0
1650963610000|2022-04-26 09:00:10|353.5|351.1|353.01|350.61|353.5|351.1|353.01|350.61|0
1650963620000|2022-04-26 09:00:20|352.87|350.47|352.87|350.47|352.94|350.54|352.87|350.47|0
1650963630000|2022-04-26 09:00:30|353.01|350.61|353.01|350.61|353.01|350.61|352.94|350.54|0
1650963640000|2022-04-26 09:00:40|353.15|350.75|352.87|350.47|353.15|350.75|352.87|350.47|0
1650963650000|2022-04-26 09:00:50|352.8|350.4|352.8|350.4|352.8|350.4|352.8|350.4|0
1650963660000|2022-04-26 09:01:00|352.87|350.47|352.94|350.54|353.08|350.68|352.87|350.47|0
1650963670000|2022-04-26 09:01:10|353.01|350.61|353.57|351.17|353.57|351.17|353.01|350.61|0
1650963680000|2022-04-26 09:01:20|353.36|350.96|353.43|351.03|353.43|351.03|353.29|350.89|0
1650963700000|2022-04-26 09:01:40|353.36|350.96|353.29|350.89|353.43|351.03|353.29|350.89|0
1650963710000|2022-04-26 09:01:50|353.36|350.96|353.43|351.03|353.57|351.17|353.36|350.96|0
1650963720000|2022-04-26 09:02:00|353.29|350.89|353.29|350.89|353.29|350.89|353.29|350.89|0
1650963730000|2022-04-26 09:02:10|353.36|350.96|353.01|350.61|353.36|350.96|353.01|350.61|0
1650963740000|2022-04-26 09:02:20|352.87|350.47|353.01|350.61|353.01|350.61|352.87|350.47|0
1650963750000|2022-04-26 09:02:30|353.08|350.68|353.08|350.68|353.15|350.75|353.01|350.61|0
1650963760000|2022-04-26 09:02:40|353.15|350.75|353.08|350.68|353.15|350.75|353.01|350.61|0
1650963770000|2022-04-26 09:02:50|353.01|350.61|352.59|350.19|353.01|350.61|352.59|350.19|0
1650963780000|2022-04-26 09:03:00|352.87|350.47|352.59|350.19|352.87|350.47|352.59|350.19|0
1650963790000|2022-04-26 09:03:10|352.65|350.25|352.94|350.54|352.94|350.54|352.65|350.25|0
1650963800000|2022-04-26 09:03:20|353.15|350.75|353.29|350.89|353.29|350.89|353.01|350.61|0
1650963810000|2022-04-26 09:03:30|353.15|350.75|353.01|350.61|353.15|350.75|353.01|350.61|0
1650963820000|2022-04-26 09:03:40|352.93|350.53|353.15|350.75|353.15|350.75|352.93|350.53|0
1650963830000|2022-04-26 09:03:50|353.29|350.89|353.43|351.03|353.43|351.03|353.29|350.89|0
1650963840000|2022-04-26 09:04:00|353.57|351.17|353.71|351.31|353.71|351.31|353.57|351.17|0
1650963850000|2022-04-26 09:04:10|353.57|351.17|353.57|351.17|353.71|351.31|353.57|351.17|0
1650963860000|2022-04-26 09:04:20|353.43|351.03|353.15|350.75|353.43|351.03|353.15|350.75|0
1650963870000|2022-04-26 09:04:30|353.01|350.61|352.87|350.47|353.01|350.61|352.87|350.47|0
1650963880000|2022-04-26 09:04:40|352.79|350.39|352.44|350.04|352.79|350.39|352.44|350.04|0
1650963890000|2022-04-26 09:04:50|352.3|349.9|352.3|349.9|352.44|350.04|352.3|349.9|0
1650963900000|2022-04-26 09:05:00|352.37|349.97|352.3|349.9|352.37|349.97|352.16|349.76|0
1650963910000|2022-04-26 09:05:10|352.16|349.76|351.74|349.34|352.16|349.76|351.74|349.34|0
1650963920000|2022-04-26 09:05:20|351.88|349.48|351.88|349.48|352.02|349.62|351.88|349.48|0
1650963930000|2022-04-26 09:05:30|351.74|349.34|351.6|349.2|351.74|349.34|351.6|349.2|0
1650963940000|2022-04-26 09:05:40|351.74|349.34|351.6|349.2|351.74|349.34|351.6|349.2|0
1650963960000|2022-04-26 09:06:00|351.46|349.06|351.52|349.12|351.52|349.12|351.38|348.98|0
1650963970000|2022-04-26 09:06:10|351.38|348.98|351.46|349.06|351.46|349.06|351.38|348.98|0
1650963980000|2022-04-26 09:06:20|351.88|349.48|352.02|349.62|352.02|349.62|351.88|349.48|0
1650963990000|2022-04-26 09:06:30|351.95|349.55|352.02|349.62|352.02|349.62|351.88|349.48|0
1650964000000|2022-04-26 09:06:40|352.3|349.9|352.09|349.69|352.3|349.9|352.09|349.69|0
1650964010000|2022-04-26 09:06:50|352.02|349.62|352.02|349.62|352.02|349.62|351.95|349.55|0
1650964020000|2022-04-26 09:07:00|351.95|349.55|352.16|349.76|352.16|349.76|351.95|349.55|0
1650964030000|2022-04-26 09:07:10|352.37|349.97|352.51|350.11|352.65|350.25|352.37|349.97|0
1650964040000|2022-04-26 09:07:20|352.58|350.18|352.58|350.18|352.58|350.18|352.58|350.18|0
1650964050000|2022-04-26 09:07:30|352.87|350.47|353.01|350.61|353.01|350.61|352.87|350.47|0
1650964060000|2022-04-26 09:07:40|352.93|350.53|353.43|351.03|353.43|351.03|352.93|350.53|0
1650964070000|2022-04-26 09:07:50|353.36|350.96|353.71|351.31|353.71|351.31|353.36|350.96|0
1650964080000|2022-04-26 09:08:00|353.57|351.17|353.64|351.24|353.64|351.24|353.57|351.17|0
1650964090000|2022-04-26 09:08:10|353.85|351.45|354.28|351.88|354.28|351.88|353.85|351.45|0
1650964100000|2022-04-26 09:08:20|354.2|351.8|354.14|351.74|354.2|351.8|354.14|351.74|0
1650964110000|2022-04-26 09:08:30|354.28|351.88|354.42|352.02|354.42|352.02|354.28|351.88|0
1650964120000|2022-04-26 09:08:40|354.14|351.74|354.28|351.88|354.28|351.88|354.14|351.74|0
1650964130000|2022-04-26 09:08:50|354.14|351.74|353.78|351.38|354.14|351.74|353.78|351.38|0
1650964140000|2022-04-26 09:09:00|353.71|351.31|353.43|351.03|353.71|351.31|353.43|351.03|0
1650964150000|2022-04-26 09:09:10|353.57|351.17|353.43|351.03|353.57|351.17|353.43|351.03|0
1650964160000|2022-04-26 09:09:20|353.29|350.89|353.43|351.03|353.71|351.31|353.29|350.89|0
1650964170000|2022-04-26 09:09:30|353.57|351.17|353.71|351.31|353.71|351.31|353.57|351.17|0
1650964180000|2022-04-26 09:09:40|353.57|351.17|353.57|351.17|353.57|351.17|353.57|351.17|0
1650964190000|2022-04-26 09:09:50|353.43|351.03|353.43|351.03|353.43|351.03|353.43|351.03|0
1650964200000|2022-04-26 09:10:00|353.57|351.17|353.57|351.17|353.57|351.17|353.57|351.17|0
1650964210000|2022-04-26 09:10:10|353.85|351.45|353.85|351.45|353.85|351.45|353.85|351.45|0
1650964220000|2022-04-26 09:10:20|354.06|351.66|354.28|351.88|354.28|351.88|354.06|351.66|0
1650964230000|2022-04-26 09:10:30|354.2|351.8|354.14|351.74|354.2|351.8|354.14|351.74|0
1650964240000|2022-04-26 09:10:40|353.92|351.52|353.85|351.45|353.92|351.52|353.85|351.45|0
1650964250000|2022-04-26 09:10:50|353.71|351.31|353.85|351.45|353.85|351.45|353.64|351.24|0
1650964260000|2022-04-26 09:11:00|353.57|351.17|353.57|351.17|353.57|351.17|353.57|351.17|0
1650964270000|2022-04-26 09:11:10|353.71|351.31|353.57|351.17|353.99|351.59|353.57|351.17|0
1650964280000|2022-04-26 09:11:20|353.64|351.24|353.71|351.31|353.71|351.31|353.64|351.24|0
1650964290000|2022-04-26 09:11:30|353.57|351.17|353.78|351.38|353.85|351.45|353.57|351.17|0
1650964300000|2022-04-26 09:11:40|353.85|351.45|353.71|351.31|353.85|351.45|353.71|351.31|0
1650964310000|2022-04-26 09:11:50|353.35|350.95|353.5|351.1|353.71|351.31|353.35|350.95|0
1650964320000|2022-04-26 09:12:00|353.43|351.03|353.43|351.03|353.57|351.17|353.43|351.03|0
1650964330000|2022-04-26 09:12:10|353|350.6|353.15|350.75|353.15|350.75|353|350.6|0
1650964340000|2022-04-26 09:12:20|353|350.6|352.65|350.25|353|350.6|352.65|350.25|0
1650964350000|2022-04-26 09:12:30|352.58|350.18|352.72|350.32|352.72|350.32|352.58|350.18|0
1650964360000|2022-04-26 09:12:40|352.65|350.25|352.58|350.18|352.65|350.25|352.44|350.04|0
1650964370000|2022-04-26 09:12:50|352.51|350.11|352.58|350.18|352.58|350.18|352.51|350.11|0
1650964380000|2022-04-26 09:13:00|352.65|350.25|352.44|350.04|352.65|350.25|352.44|350.04|0
1650964390000|2022-04-26 09:13:10|352.58|350.18|353|350.6|353|350.6|352.51|350.11|0
1650964400000|2022-04-26 09:13:20|353.14|350.74|353.14|350.74|353.29|350.89|353.14|350.74|0
1650964410000|2022-04-26 09:13:30|353.07|350.67|353.21|350.81|353.21|350.81|353.07|350.67|0
1650964420000|2022-04-26 09:13:40|353.14|350.74|353.57|351.17|353.57|351.17|353.14|350.74|0
1650964430000|2022-04-26 09:13:50|353.71|351.31|353.57|351.17|353.71|351.31|353.57|351.17|0
1650964440000|2022-04-26 09:14:00|352.79|350.39|352.58|350.18|352.79|350.39|352.58|350.18|0
1650964450000|2022-04-26 09:14:10|352.72|350.32|353|350.6|353.07|350.67|352.65|350.25|0
1650964470000|2022-04-26 09:14:30|353.14|350.74|353|350.6|353.14|350.74|353|350.6|0
1650964480000|2022-04-26 09:14:40|353.14|350.74|353|350.6|353.14|350.74|353|350.6|0
1650964490000|2022-04-26 09:14:50|352.93|350.53|352.93|350.53|353|350.6|352.93|350.53|0
1650964500000|2022-04-26 09:15:00|353|350.6|353|350.6|353|350.6|353|350.6|0
1650964510000|2022-04-26 09:15:10|352.86|350.46|352.72|350.32|352.86|350.46|352.72|350.32|0
1650964520000|2022-04-26 09:15:20|352.79|350.39|352.72|350.32|352.79|350.39|352.72|350.32|0
1650964530000|2022-04-26 09:15:30|352.65|350.25|352.65|350.25|352.65|350.25|352.65|350.25|0
1650964540000|2022-04-26 09:15:40|352.58|350.18|352.36|349.96|352.58|350.18|352.3|349.9|0
1650964550000|2022-04-26 09:15:50|352.3|349.9|352.02|349.62|352.3|349.9|352.02|349.62|0
1650964560000|2022-04-26 09:16:00|351.94|349.54|352.22|349.82|352.22|349.82|351.94|349.54|0
1650964570000|2022-04-26 09:16:10|352.08|349.68|352.01|349.61|352.08|349.68|352.01|349.61|0
1650964580000|2022-04-26 09:16:20|351.87|349.47|352.3|349.9|352.3|349.9|351.87|349.47|0
1650964590000|2022-04-26 09:16:30|352.22|349.82|352.58|350.18|352.58|350.18|352.22|349.82|0
1650964600000|2022-04-26 09:16:40|352.72|350.32|352.79|350.39|352.86|350.46|352.72|350.32|0
1650964610000|2022-04-26 09:16:50|352.72|350.32|352.79|350.39|352.86|350.46|352.72|350.32|0
1650964620000|2022-04-26 09:17:00|352.72|350.32|352.86|350.46|353|350.6|352.72|350.32|0
1650964630000|2022-04-26 09:17:10|352.93|350.53|353|350.6|353|350.6|352.93|350.53|0
1650964640000|2022-04-26 09:17:20|352.86|350.46|352.86|350.46|352.86|350.46|352.86|350.46|0
1650964650000|2022-04-26 09:17:30|352.79|350.39|352.72|350.32|352.79|350.39|352.72|350.32|0
1650964660000|2022-04-26 09:17:40|352.86|350.46|353|350.6|353|350.6|352.86|350.46|0
1650964670000|2022-04-26 09:17:50|353.07|350.67|353|350.6|353.07|350.67|353|350.6|0
1650964680000|2022-04-26 09:18:00|353.14|350.74|353.28|350.88|353.28|350.88|353.07|350.67|0
1650964690000|2022-04-26 09:18:10|353.14|350.74|353.28|350.88|353.28|350.88|353.14|350.74|0
1650964700000|2022-04-26 09:18:20|353.07|350.67|352.93|350.53|353.07|350.67|352.86|350.46|0
1650964710000|2022-04-26 09:18:30|352.86|350.46|352.72|350.32|352.86|350.46|352.72|350.32|0
1650964720000|2022-04-26 09:18:40|352.79|350.39|352.79|350.39|352.79|350.39|352.72|350.32|0
1650964730000|2022-04-26 09:18:50|352.86|350.46|352.72|350.32|352.86|350.46|352.65|350.25|0
1650964740000|2022-04-26 09:19:00|352.58|350.18|352.58|350.18|352.58|350.18|352.58|350.18|0
1650964750000|2022-04-26 09:19:10|352.5|350.1|352.72|350.32|352.72|350.32|352.44|350.04|0
1650964760000|2022-04-26 09:19:20|352.86|350.46|353|350.6|353|350.6|352.86|350.46|0
1650964770000|2022-04-26 09:19:30|353.14|350.74|352.86|350.46|353.14|350.74|352.86|350.46|0
1650964780000|2022-04-26 09:19:40|352.93|350.53|353.14|350.74|353.14|350.74|352.86|350.46|0
1650964790000|2022-04-26 09:19:50|353.07|350.67|353.14|350.74|353.14|350.74|353.07|350.67|0
1650964800000|2022-04-26 09:20:00|353.07|350.67|353|350.6|353.07|350.67|353|350.6|0
1650964810000|2022-04-26 09:20:10|352.86|350.46|352.72|350.32|352.86|350.46|352.72|350.32|0
1650964820000|2022-04-26 09:20:20|352.79|350.39|352.72|350.32|352.79|350.39|352.72|350.32|0
1650964830000|2022-04-26 09:20:30|352.64|350.24|352.58|350.18|352.64|350.24|352.58|350.18|0
1650964840000|2022-04-26 09:20:40|352.5|350.1|352.29|349.89|352.5|350.1|352.29|349.89|0
1650964850000|2022-04-26 09:20:50|352.15|349.75|351.94|349.54|352.15|349.75|351.94|349.54|0
1650964860000|2022-04-26 09:21:00|351.87|349.47|351.8|349.4|351.94|349.54|351.73|349.33|0
1650964870000|2022-04-26 09:21:10|351.59|349.19|351.59|349.19|351.73|349.33|351.59|349.19|0
1650964880000|2022-04-26 09:21:20|351.31|348.91|351.31|348.91|351.31|348.91|351.31|348.91|0
1650964890000|2022-04-26 09:21:30|351.45|349.05|351.45|349.05|351.59|349.19|351.45|349.05|0
1650964910000|2022-04-26 09:21:50|351.31|348.91|351.59|349.19|351.73|349.33|351.31|348.91|0
1650964920000|2022-04-26 09:22:00|351.45|349.05|351.59|349.19|351.59|349.19|351.45|349.05|0
1650964930000|2022-04-26 09:22:10|351.45|349.05|351.66|349.26|351.87|349.47|351.45|349.05|0
1650964940000|2022-04-26 09:22:20|351.45|349.05|351.59|349.19|351.59|349.19|351.45|349.05|0
1650964950000|2022-04-26 09:22:30|351.45|349.05|351.45|349.05|351.45|349.05|351.38|348.98|0
1650964960000|2022-04-26 09:22:40|351.52|349.12|351.73|349.33|351.73|349.33|351.52|349.12|0
1650964970000|2022-04-26 09:22:50|351.59|349.19|351.66|349.26|351.66|349.26|351.59|349.19|0
1650964980000|2022-04-26 09:23:00|351.59|349.19|351.59|349.19|351.59|349.19|351.59|349.19|0
1650964990000|2022-04-26 09:23:10|351.73|349.33|351.73|349.33|351.73|349.33|351.66|349.26|0
1650965000000|2022-04-26 09:23:20|351.66|349.26|351.59|349.19|351.66|349.26|351.59|349.19|0
1650965010000|2022-04-26 09:23:30|351.52|349.12|351.31|348.91|351.52|349.12|351.31|348.91|0
1650965020000|2022-04-26 09:23:40|351.59|349.19|351.59|349.19|351.59|349.19|351.52|349.12|0
1650965030000|2022-04-26 09:23:50|351.52|349.12|351.52|349.12|351.59|349.19|351.52|349.12|0
1650965040000|2022-04-26 09:24:00|351.59|349.19|351.8|349.4|351.8|349.4|351.59|349.19|0
1650965050000|2022-04-26 09:24:10|351.87|349.47|351.8|349.4|351.87|349.47|351.8|349.4|0
1650965060000|2022-04-26 09:24:20|351.73|349.33|351.87|349.47|351.87|349.47|351.73|349.33|0
1650965070000|2022-04-26 09:24:30|351.73|349.33|351.17|348.77|351.73|349.33|351.17|348.77|0
1650965080000|2022-04-26 09:24:40|351.23|348.83|351.17|348.77|351.23|348.83|351.17|348.77|0
1650965090000|2022-04-26 09:24:50|351.02|348.62|350.74|348.34|351.02|348.62|350.6|348.2|0
1650965100000|2022-04-26 09:25:00|350.88|348.48|351.59|349.19|351.59|349.19|350.88|348.48|0
1650965110000|2022-04-26 09:25:10|351.45|349.05|350.95|348.55|351.45|349.05|350.95|348.55|0
1650965120000|2022-04-26 09:25:20|351.17|348.77|351.17|348.77|351.23|348.83|351.17|348.77|0
1650965130000|2022-04-26 09:25:30|350.6|348.2|350.88|348.48|350.88|348.48|350.6|348.2|0
1650965140000|2022-04-26 09:25:40|350.6|348.2|350.46|348.06|350.6|348.2|350.46|348.06|0
1650965150000|2022-04-26 09:25:50|350.6|348.2|350.53|348.13|350.6|348.2|350.53|348.13|0
1650965160000|2022-04-26 09:26:00|350.18|347.78|350.39|347.99|350.39|347.99|350.18|347.78|0
1650965170000|2022-04-26 09:26:10|350.32|347.92|350.88|348.48|350.88|348.48|350.32|347.92|0
1650965180000|2022-04-26 09:26:20|351.02|348.62|351.02|348.62|351.16|348.76|351.02|348.62|0
1650965190000|2022-04-26 09:26:30|351.16|348.76|351.59|349.19|351.59|349.19|351.16|348.76|0
1650965210000|2022-04-26 09:26:50|351.37|348.97|351.45|349.05|351.45|349.05|351.37|348.97|0
1650965220000|2022-04-26 09:27:00|351.37|348.97|351.45|349.05|351.45|349.05|351.37|348.97|0
1650965230000|2022-04-26 09:27:10|351.31|348.91|351.31|348.91|351.37|348.97|351.31|348.91|0
1650965240000|2022-04-26 09:27:20|351.45|349.05|351.59|349.19|351.59|349.19|351.45|349.05|0
1650965250000|2022-04-26 09:27:30|351.45|349.05|351.37|348.97|351.45|349.05|351.37|348.97|0
1650965260000|2022-04-26 09:27:40|351.51|349.11|351.23|348.83|351.51|349.11|351.16|348.76|0
1650965270000|2022-04-26 09:27:50|351.16|348.76|351.23|348.83|351.23|348.83|351.16|348.76|0
1650965280000|2022-04-26 09:28:00|351.16|348.76|351.16|348.76|351.3|348.9|351.16|348.76|0
1650965290000|2022-04-26 09:28:10|351.23|348.83|351.09|348.69|351.23|348.83|351.09|348.69|0
1650965300000|2022-04-26 09:28:20|351.3|348.9|351.02|348.62|351.3|348.9|351.02|348.62|0
1650965310000|2022-04-26 09:28:30|350.74|348.34|350.6|348.2|350.74|348.34|350.6|348.2|0
1650965320000|2022-04-26 09:28:40|350.46|348.06|350.18|347.78|350.46|348.06|350.04|347.64|0
1650965330000|2022-04-26 09:28:50|350.32|347.92|350.18|347.78|350.32|347.92|350.18|347.78|0
1650965340000|2022-04-26 09:29:00|350.25|347.85|350.6|348.2|350.6|348.2|350.25|347.85|0
1650965350000|2022-04-26 09:29:10|350.46|348.06|350.32|347.92|350.46|348.06|350.32|347.92|0
1650965360000|2022-04-26 09:29:20|350.18|347.78|350.46|348.06|350.46|348.06|350.18|347.78|0
1650965370000|2022-04-26 09:29:30|350.53|348.13|350.88|348.48|350.88|348.48|350.53|348.13|0
1650965380000|2022-04-26 09:29:40|351.02|348.62|351.02|348.62|351.02|348.62|351.02|348.62|0
1650965390000|2022-04-26 09:29:50|350.95|348.55|350.95|348.55|350.95|348.55|350.95|348.55|0
1650965400000|2022-04-26 09:30:00|351.02|348.62|351.09|348.69|351.09|348.69|351.02|348.62|0
1650965410000|2022-04-26 09:30:10|351.02|348.62|350.6|348.2|351.02|348.62|350.6|348.2|0
1650965420000|2022-04-26 09:30:20|350.74|348.34|350.95|348.55|351.02|348.62|350.74|348.34|0
1650965430000|2022-04-26 09:30:30|350.88|348.48|350.95|348.55|350.95|348.55|350.88|348.48|0
1650965440000|2022-04-26 09:30:40|350.88|348.48|350.74|348.34|350.95|348.55|350.74|348.34|0
1650965450000|2022-04-26 09:30:50|350.81|348.41|350.81|348.41|350.88|348.48|350.81|348.41|0
1650965460000|2022-04-26 09:31:00|350.95|348.55|350.95|348.55|350.95|348.55|350.95|348.55|0
1650965470000|2022-04-26 09:31:10|351.02|348.62|351.3|348.9|351.3|348.9|351.02|348.62|0
1650965480000|2022-04-26 09:31:20|351.16|348.76|351.3|348.9|351.3|348.9|351.16|348.76|0
1650965490000|2022-04-26 09:31:30|351.44|349.04|351.58|349.18|351.58|349.18|351.44|349.04|0
1650965500000|2022-04-26 09:31:40|351.37|348.97|351.3|348.9|351.44|349.04|351.3|348.9|0
1650965510000|2022-04-26 09:31:50|351.23|348.83|351.37|348.97|351.37|348.97|351.23|348.83|0
1650965520000|2022-04-26 09:32:00|351.44|349.04|351.51|349.11|351.51|349.11|351.44|349.04|0
1650965540000|2022-04-26 09:32:20|351.44|349.04|351.44|349.04|351.44|349.04|351.44|349.04|0
1650965550000|2022-04-26 09:32:30|351.16|348.76|351.44|349.04|351.58|349.18|351.16|348.76|0
1650965560000|2022-04-26 09:32:40|351.65|349.25|351.73|349.33|351.73|349.33|351.65|349.25|0
1650965570000|2022-04-26 09:32:50|352.15|349.75|352.07|349.67|352.15|349.75|352.07|349.67|0
1650965580000|2022-04-26 09:33:00|352.01|349.61|352.15|349.75|352.15|349.75|352.01|349.61|0
1650965590000|2022-04-26 09:33:10|352.22|349.82|352.29|349.89|352.29|349.89|352.22|349.82|0
1650965600000|2022-04-26 09:33:20|352.43|350.03|352.43|350.03|352.43|350.03|352.36|349.96|0
1650965610000|2022-04-26 09:33:30|352.36|349.96|352.99|350.59|352.99|350.59|352.29|349.89|0
1650965620000|2022-04-26 09:33:40|352.85|350.45|352.78|350.38|352.85|350.45|352.78|350.38|0
1650965630000|2022-04-26 09:33:50|352.85|350.45|352.78|350.38|352.85|350.45|352.78|350.38|0
1650965640000|2022-04-26 09:34:00|352.99|350.59|352.71|350.31|352.99|350.59|352.71|350.31|0
1650965650000|2022-04-26 09:34:10|352.43|350.03|352.71|350.31|352.71|350.31|352.43|350.03|0
1650965660000|2022-04-26 09:34:20|352.64|350.24|352.71|350.31|352.71|350.31|352.64|350.24|0
1650965670000|2022-04-26 09:34:30|352.64|350.24|352.01|349.61|352.64|350.24|352.01|349.61|0
1650965680000|2022-04-26 09:34:40|352.07|349.67|351.87|349.47|352.07|349.67|351.87|349.47|0
1650965690000|2022-04-26 09:34:50|351.93|349.53|352.15|349.75|352.15|349.75|351.93|349.53|0
1650965700000|2022-04-26 09:35:00|352.01|349.61|352.15|349.75|352.15|349.75|351.86|349.46|0
1650965710000|2022-04-26 09:35:10|352.29|349.89|352.15|349.75|352.29|349.89|352.15|349.75|0
1650965720000|2022-04-26 09:35:20|352.21|349.81|352.29|349.89|352.29|349.89|352.21|349.81|0
1650965730000|2022-04-26 09:35:30|352.43|350.03|352.43|350.03|352.43|350.03|352.43|350.03|0
1650965740000|2022-04-26 09:35:40|352.57|350.17|352.57|350.17|352.64|350.24|352.57|350.17|0
1650965750000|2022-04-26 09:35:50|352.64|350.24|352.5|350.1|352.71|350.31|352.5|350.1|0
1650965760000|2022-04-26 09:36:00|352.64|350.24|352.71|350.31|352.71|350.31|352.64|350.24|0
1650965770000|2022-04-26 09:36:10|352.99|350.59|353.13|350.73|353.13|350.73|352.99|350.59|0
1650965780000|2022-04-26 09:36:20|352.99|350.59|352.99|350.59|352.99|350.59|352.99|350.59|0
1650965790000|2022-04-26 09:36:30|353.13|350.73|353.27|350.87|353.27|350.87|353.13|350.73|0
1650965800000|2022-04-26 09:36:40|353.42|351.02|353.42|351.02|353.42|351.02|353.42|351.02|0
1650965810000|2022-04-26 09:36:50|353.34|350.94|353.27|350.87|353.42|351.02|353.27|350.87|0
1650965820000|2022-04-26 09:37:00|353.2|350.8|353.06|350.66|353.2|350.8|353.06|350.66|0
1650965830000|2022-04-26 09:37:10|352.92|350.52|352.78|350.38|352.92|350.52|352.71|350.31|0
1650965840000|2022-04-26 09:37:20|352.85|350.45|352.64|350.24|352.85|350.45|352.64|350.24|0
1650965850000|2022-04-26 09:37:30|352.43|350.03|352.29|349.89|352.43|350.03|352.29|349.89|0
1650965860000|2022-04-26 09:37:40|352.43|350.03|352.21|349.81|352.43|350.03|352.21|349.81|0
1650965870000|2022-04-26 09:37:50|352.29|349.89|352.43|350.03|352.43|350.03|352.29|349.89|0
1650965880000|2022-04-26 09:38:00|352.35|349.95|352.29|349.89|352.35|349.95|352.29|349.89|0
1650965890000|2022-04-26 09:38:10|352.35|349.95|352.78|350.38|352.78|350.38|352.35|349.95|0
1650965900000|2022-04-26 09:38:20|352.92|350.52|352.78|350.38|352.92|350.52|352.71|350.31|0
1650965910000|2022-04-26 09:38:30|352.43|350.03|352.57|350.17|352.57|350.17|352.43|350.03|0
1650965920000|2022-04-26 09:38:40|352.64|350.24|352.71|350.31|352.71|350.31|352.64|350.24|0
1650965930000|2022-04-26 09:38:50|352.64|350.24|352.64|350.24|352.71|350.31|352.64|350.24|0
1650965940000|2022-04-26 09:39:00|352.71|350.31|352.57|350.17|352.71|350.31|352.57|350.17|0
1650965950000|2022-04-26 09:39:10|352.43|350.03|352.29|349.89|352.49|350.09|352.29|349.89|0
1650965960000|2022-04-26 09:39:20|352.43|350.03|352.14|349.74|352.43|350.03|352.14|349.74|0
1650965980000|2022-04-26 09:39:40|352.35|349.95|352.35|349.95|352.35|349.95|352.35|349.95|0
1650965990000|2022-04-26 09:39:50|352.43|350.03|352.29|349.89|352.43|350.03|352.29|349.89|0
1650966000000|2022-04-26 09:40:00|352.21|349.81|352.21|349.81|352.21|349.81|352.14|349.74|0
1650966010000|2022-04-26 09:40:10|352.29|349.89|352.29|349.89|352.29|349.89|352.29|349.89|0
1650966020000|2022-04-26 09:40:20|352.07|349.67|352|349.6|352.07|349.67|352|349.6|0
1650966030000|2022-04-26 09:40:30|351.93|349.53|351.44|349.04|351.93|349.53|351.44|349.04|0
1650966040000|2022-04-26 09:40:40|351.16|348.76|351.3|348.9|351.3|348.9|351.16|348.76|0
1650966050000|2022-04-26 09:40:50|351.16|348.76|351.08|348.68|351.16|348.76|351.08|348.68|0
1650966060000|2022-04-26 09:41:00|350.88|348.48|350.8|348.4|350.88|348.48|350.74|348.34|0
1650966070000|2022-04-26 09:41:10|351.3|348.9|351.16|348.76|351.3|348.9|351.16|348.76|0
1650966080000|2022-04-26 09:41:20|351.3|348.9|351.3|348.9|351.3|348.9|351.16|348.76|0
1650966090000|2022-04-26 09:41:30|351.44|349.04|351.72|349.32|351.72|349.32|351.44|349.04|0
1650966110000|2022-04-26 09:41:50|351.86|349.46|351.86|349.46|351.86|349.46|351.86|349.46|0
1650966120000|2022-04-26 09:42:00|352|349.6|352.07|349.67|352.28|349.88|352|349.6|0
1650966140000|2022-04-26 09:42:20|352.14|349.74|352.14|349.74|352.14|349.74|352.14|349.74|0
1650966150000|2022-04-26 09:42:30|352|349.6|352|349.6|352|349.6|352|349.6|0
1650966160000|2022-04-26 09:42:40|351.86|349.46|351.86|349.46|351.93|349.53|351.86|349.46|0
1650966170000|2022-04-26 09:42:50|351.79|349.39|351.72|349.32|351.86|349.46|351.72|349.32|0
1650966190000|2022-04-26 09:43:10|351.86|349.46|352|349.6|352|349.6|351.86|349.46|0
1650966200000|2022-04-26 09:43:20|351.93|349.53|351.79|349.39|351.93|349.53|351.72|349.32|0
1650966210000|2022-04-26 09:43:30|351.72|349.32|351.72|349.32|351.72|349.32|351.72|349.32|0
1650966260000|2022-04-26 09:44:20|351.86|349.46|352|349.6|352|349.6|351.86|349.46|0
1650966270000|2022-04-26 09:44:30|351.86|349.46|351.86|349.46|351.86|349.46|351.86|349.46|0
1650966280000|2022-04-26 09:44:40|351.72|349.32|351.72|349.32|351.72|349.32|351.72|349.32|0
1650966290000|2022-04-26 09:44:50|351.86|349.46|351.86|349.46|351.86|349.46|351.86|349.46|0
1650966300000|2022-04-26 09:45:00|352|349.6|352|349.6|352|349.6|352|349.6|0
1650966310000|2022-04-26 09:45:10|351.86|349.46|352|349.6|352|349.6|351.86|349.46|0
1650966320000|2022-04-26 09:45:20|352.14|349.74|352|349.6|352.14|349.74|352|349.6|0
1650966330000|2022-04-26 09:45:30|352.14|349.74|352.14|349.74|352.14|349.74|352.14|349.74|0
1650966340000|2022-04-26 09:45:40|352|349.6|351.93|349.53|352|349.6|351.93|349.53|0
1650966350000|2022-04-26 09:45:50|351.86|349.46|351.86|349.46|351.86|349.46|351.86|349.46|0
1650966360000|2022-04-26 09:46:00|351.93|349.53|351.86|349.46|352|349.6|351.86|349.46|0
1650966380000|2022-04-26 09:46:20|352|349.6|352.07|349.67|352.14|349.74|352|349.6|0
1650966390000|2022-04-26 09:46:30|352|349.6|351.93|349.53|352|349.6|351.93|349.53|0
1650966400000|2022-04-26 09:46:40|351.86|349.46|351.86|349.46|352|349.6|351.86|349.46|0
1650966410000|2022-04-26 09:46:50|352|349.6|352.14|349.74|352.14|349.74|351.86|349.46|0
1650966420000|2022-04-26 09:47:00|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1650966430000|2022-04-26 09:47:10|351.01|348.61|351.01|348.61|351.01|348.61|351.01|348.61|0
1650966440000|2022-04-26 09:47:20|351.15|348.75|351.01|348.61|351.15|348.75|351.01|348.61|0
1650966450000|2022-04-26 09:47:30|351.15|348.75|351.15|348.75|351.15|348.75|351.15|348.75|0
1650966460000|2022-04-26 09:47:40|351.3|348.9|351.36|348.96|351.36|348.96|351.3|348.9|0
1650966470000|2022-04-26 09:47:50|351.15|348.75|351.15|348.75|351.15|348.75|351.15|348.75|0
1650966480000|2022-04-26 09:48:00|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1650966500000|2022-04-26 09:48:20|351.44|349.04|351.15|348.75|351.44|349.04|351.15|348.75|0
1650966510000|2022-04-26 09:48:30|351.01|348.61|351.01|348.61|351.01|348.61|350.94|348.54|0
1650966520000|2022-04-26 09:48:40|351.08|348.68|351.15|348.75|351.15|348.75|351.08|348.68|0
1650966530000|2022-04-26 09:48:50|351.01|348.61|351.15|348.75|351.15|348.75|351.01|348.61|0
1650966540000|2022-04-26 09:49:00|351.01|348.61|351.01|348.61|351.01|348.61|351.01|348.61|0
1650966550000|2022-04-26 09:49:10|350.87|348.47|350.73|348.33|350.87|348.47|350.73|348.33|0
1650966560000|2022-04-26 09:49:20|350.59|348.19|350.45|348.05|350.59|348.19|350.45|348.05|0
1650966570000|2022-04-26 09:49:30|350.03|347.63|349.75|347.35|350.03|347.63|349.75|347.35|0
1650966580000|2022-04-26 09:49:40|349.67|347.27|349.47|347.07|349.81|347.41|349.47|347.07|0
1650966590000|2022-04-26 09:49:50|349.75|347.35|349.47|347.07|349.75|347.35|349.33|346.93|0
1650966600000|2022-04-26 09:50:00|349.33|346.93|349.33|346.93|349.33|346.93|349.33|346.93|0
1650966610000|2022-04-26 09:50:10|349.47|347.07|349.19|346.79|349.61|347.21|349.19|346.79|0
1650966620000|2022-04-26 09:50:20|349.05|346.65|349.05|346.65|349.05|346.65|349.05|346.65|0
1650966630000|2022-04-26 09:50:30|349.19|346.79|349.19|346.79|349.19|346.79|349.05|346.65|0
1650966640000|2022-04-26 09:50:40|349.33|346.93|349.25|346.85|349.47|347.07|349.25|346.85|0
1650966650000|2022-04-26 09:50:50|349.33|346.93|349.11|346.71|349.33|346.93|349.04|346.64|0
1650966660000|2022-04-26 09:51:00|349.19|346.79|349.33|346.93|349.33|346.93|349.19|346.79|0
1650966670000|2022-04-26 09:51:10|349.47|347.07|349.33|346.93|349.47|347.07|349.33|346.93|0
1650966680000|2022-04-26 09:51:20|349.47|347.07|349.75|347.35|349.75|347.35|349.47|347.07|0
1650966690000|2022-04-26 09:51:30|349.89|347.49|349.89|347.49|349.89|347.49|349.89|347.49|0
1650966700000|2022-04-26 09:51:40|349.75|347.35|349.89|347.49|349.89|347.49|349.75|347.35|0
1650966710000|2022-04-26 09:51:50|349.75|347.35|349.75|347.35|349.75|347.35|349.75|347.35|0
1650966720000|2022-04-26 09:52:00|349.07|346.67|348.93|346.53|349.07|346.67|348.79|346.39|0
1650966730000|2022-04-26 09:52:10|348.99|346.59|349.07|346.67|349.07|346.67|348.99|346.59|0
1650966740000|2022-04-26 09:52:20|349.21|346.81|349.63|347.23|349.63|347.23|349.21|346.81|0
1650966750000|2022-04-26 09:52:30|349.7|347.3|349.77|347.37|349.77|347.37|349.7|347.3|0
1650966760000|2022-04-26 09:52:40|349.91|347.51|350.05|347.65|350.05|347.65|349.91|347.51|0
1650966770000|2022-04-26 09:52:50|349.91|347.51|349.91|347.51|349.91|347.51|349.91|347.51|0
1650966780000|2022-04-26 09:53:00|350.05|347.65|350.05|347.65|350.05|347.65|350.05|347.65|0
1650966800000|2022-04-26 09:53:20|349.91|347.51|349.84|347.44|349.91|347.51|349.84|347.44|0
1650966810000|2022-04-26 09:53:30|349.77|347.37|349.77|347.37|349.84|347.44|349.77|347.37|0
1650966820000|2022-04-26 09:53:40|349.91|347.51|349.91|347.51|349.91|347.51|349.91|347.51|0
1650966840000|2022-04-26 09:54:00|349.84|347.44|349.63|347.23|349.84|347.44|349.63|347.23|0
1650966850000|2022-04-26 09:54:10|349.77|347.37|349.91|347.51|349.91|347.51|349.77|347.37|0
1650966860000|2022-04-26 09:54:20|349.77|347.37|349.84|347.44|349.84|347.44|349.77|347.37|0
1650966870000|2022-04-26 09:54:30|349.91|347.51|349.91|347.51|350.05|347.65|349.77|347.37|0
1650966880000|2022-04-26 09:54:40|349.77|347.37|349.77|347.37|349.77|347.37|349.63|347.23|0
1650966890000|2022-04-26 09:54:50|349.63|347.23|349.63|347.23|349.63|347.23|349.49|347.09|0
1650966900000|2022-04-26 09:55:00|349.56|347.16|349.21|346.81|349.56|347.16|349.21|346.81|0
1650966910000|2022-04-26 09:55:10|349.07|346.67|349.21|346.81|349.21|346.81|349.07|346.67|0
1650966920000|2022-04-26 09:55:20|349.07|346.67|349.21|346.81|349.21|346.81|349.07|346.67|0
1650966930000|2022-04-26 09:55:30|349.35|346.95|349.49|347.09|349.49|347.09|349.35|346.95|0
1650966940000|2022-04-26 09:55:40|349.63|347.23|349.77|347.37|349.77|347.37|349.63|347.23|0
1650966960000|2022-04-26 09:56:00|349.91|347.51|349.63|347.23|349.91|347.51|349.63|347.23|0
1650966980000|2022-04-26 09:56:20|349.77|347.37|350.05|347.65|350.05|347.65|349.77|347.37|0
1650966990000|2022-04-26 09:56:30|350.19|347.79|350.12|347.72|350.19|347.79|350.12|347.72|0
1650967000000|2022-04-26 09:56:40|350.05|347.65|350.05|347.65|350.05|347.65|350.05|347.65|0
1650967010000|2022-04-26 09:56:50|350.12|347.72|350.19|347.79|350.19|347.79|350.12|347.72|0
1650967020000|2022-04-26 09:57:00|350.47|348.07|350.96|348.56|350.96|348.56|350.47|348.07|0
1650967030000|2022-04-26 09:57:10|351.03|348.63|351.18|348.78|351.18|348.78|351.03|348.63|0
1650967040000|2022-04-26 09:57:20|351.32|348.92|351.32|348.92|351.32|348.92|351.18|348.78|0
1650967050000|2022-04-26 09:57:30|351.18|348.78|351.18|348.78|351.18|348.78|351.18|348.78|0
1650967060000|2022-04-26 09:57:40|351.32|348.92|351.32|348.92|351.32|348.92|351.24|348.84|0
1650967070000|2022-04-26 09:57:50|351.18|348.78|350.89|348.49|351.18|348.78|350.89|348.49|0
1650967080000|2022-04-26 09:58:00|351.03|348.63|350.89|348.49|351.03|348.63|350.89|348.49|0
1650967090000|2022-04-26 09:58:10|351.03|348.63|351.03|348.63|351.03|348.63|351.03|348.63|0
1650967100000|2022-04-26 09:58:20|351.1|348.7|350.54|348.14|351.1|348.7|350.54|348.14|0
1650967110000|2022-04-26 09:58:30|350.47|348.07|350.26|347.86|350.47|348.07|350.19|347.79|0
1650967120000|2022-04-26 09:58:40|350.47|348.07|350.47|348.07|350.47|348.07|350.47|348.07|0
1650967130000|2022-04-26 09:58:50|350.54|348.14|350.47|348.07|350.54|348.14|350.47|348.07|0
1650967140000|2022-04-26 09:59:00|350.4|348|350.47|348.07|350.47|348.07|350.33|347.93|0
1650967150000|2022-04-26 09:59:10|350.61|348.21|350.82|348.42|350.82|348.42|350.61|348.21|0
1650967160000|2022-04-26 09:59:20|350.89|348.49|351.17|348.77|351.17|348.77|350.89|348.49|0
1650967170000|2022-04-26 09:59:30|351.03|348.63|351.1|348.7|351.1|348.7|350.96|348.56|0
1650967180000|2022-04-26 09:59:40|351.03|348.63|350.89|348.49|351.03|348.63|350.89|348.49|0
1650967200000|2022-04-26 10:00:00|350.75|348.35|350.61|348.21|350.75|348.35|350.54|348.14|0
1650967210000|2022-04-26 10:00:10|350.82|348.42|350.89|348.49|350.89|348.49|350.75|348.35|0
1650967220000|2022-04-26 10:00:20|350.82|348.42|350.61|348.21|350.82|348.42|350.61|348.21|0
1650967230000|2022-04-26 10:00:30|350.75|348.35|350.61|348.21|350.75|348.35|350.61|348.21|0
1650967250000|2022-04-26 10:00:50|350.68|348.28|350.68|348.28|350.68|348.28|350.68|348.28|0
1650967260000|2022-04-26 10:01:00|350.75|348.35|351.03|348.63|351.17|348.77|350.75|348.35|0
1650967270000|2022-04-26 10:01:10|351.38|348.98|351.17|348.77|351.46|349.06|351.17|348.77|0
1650967280000|2022-04-26 10:01:20|351.31|348.91|351.46|349.06|351.6|349.2|351.31|348.91|0
1650967290000|2022-04-26 10:01:30|351.74|349.34|352.02|349.62|352.16|349.76|351.74|349.34|0
1650967300000|2022-04-26 10:01:40|352.09|349.69|352.02|349.62|352.09|349.69|351.88|349.48|0
1650967310000|2022-04-26 10:01:50|351.88|349.48|352.02|349.62|352.16|349.76|351.88|349.48|0
1650967320000|2022-04-26 10:02:00|351.6|349.2|351.6|349.2|351.66|349.26|351.6|349.2|0
1650967330000|2022-04-26 10:02:10|351.52|349.12|351.46|349.06|351.52|349.12|351.46|349.06|0
1650967340000|2022-04-26 10:02:20|351.52|349.12|351.46|349.06|351.6|349.2|351.46|349.06|0
1650967350000|2022-04-26 10:02:30|351.6|349.2|351.45|349.05|351.6|349.2|351.45|349.05|0
1650967360000|2022-04-26 10:02:40|351.74|349.34|351.8|349.4|351.8|349.4|351.74|349.34|0
1650967370000|2022-04-26 10:02:50|351.88|349.48|352.16|349.76|352.16|349.76|351.88|349.48|0
1650967380000|2022-04-26 10:03:00|352.02|349.62|352.23|349.83|352.23|349.83|352.02|349.62|0
1650967390000|2022-04-26 10:03:10|352.3|349.9|352.44|350.04|352.58|350.18|352.3|349.9|0
1650967400000|2022-04-26 10:03:20|352.58|350.18|352.58|350.18|352.58|350.18|352.44|350.04|0
1650967410000|2022-04-26 10:03:30|352.65|350.25|352.58|350.18|352.65|350.25|352.58|350.18|0
1650967420000|2022-04-26 10:03:40|352.44|350.04|352.3|349.9|352.44|350.04|352.3|349.9|0
1650967430000|2022-04-26 10:03:50|352.44|350.04|351.95|349.55|352.44|350.04|351.88|349.48|0
1650967440000|2022-04-26 10:04:00|351.88|349.48|351.88|349.48|351.95|349.55|351.88|349.48|0
1650967450000|2022-04-26 10:04:10|351.74|349.34|351.31|348.91|351.74|349.34|351.31|348.91|0
1650967460000|2022-04-26 10:04:20|351.38|348.98|351.88|349.48|352.09|349.69|351.38|348.98|0
1650967470000|2022-04-26 10:04:30|352.02|349.62|351.88|349.48|352.02|349.62|351.8|349.4|0
1650967480000|2022-04-26 10:04:40|352.02|349.62|352.02|349.62|352.02|349.62|351.88|349.48|0
1650967490000|2022-04-26 10:04:50|351.94|349.54|352.37|349.97|352.37|349.97|351.94|349.54|0
1650967500000|2022-04-26 10:05:00|352.51|350.11|352.44|350.04|352.51|350.11|352.3|349.9|0
1650967510000|2022-04-26 10:05:10|352.3|349.9|351.88|349.48|352.3|349.9|351.88|349.48|0
1650967520000|2022-04-26 10:05:20|351.8|349.4|351.59|349.19|351.88|349.48|351.59|349.19|0
1650967530000|2022-04-26 10:05:30|351.8|349.4|351.31|348.91|351.8|349.4|351.31|348.91|0
1650967540000|2022-04-26 10:05:40|351.1|348.7|351.17|348.77|351.17|348.77|351.1|348.7|0
1650967550000|2022-04-26 10:05:50|351.24|348.84|351.03|348.63|351.24|348.84|351.03|348.63|0
1650967560000|2022-04-26 10:06:00|350.89|348.49|350.89|348.49|351.03|348.63|350.89|348.49|0
1650967570000|2022-04-26 10:06:10|351.03|348.63|351.38|348.98|351.38|348.98|351.03|348.63|0
1650967580000|2022-04-26 10:06:20|351.31|348.91|351.31|348.91|351.31|348.91|351.31|348.91|0
1650967590000|2022-04-26 10:06:30|351.45|349.05|351.24|348.84|351.45|349.05|351.24|348.84|0
1650967600000|2022-04-26 10:06:40|351.31|348.91|351.17|348.77|351.31|348.91|351.17|348.77|0
1650967610000|2022-04-26 10:06:50|351.03|348.63|351.17|348.77|351.17|348.77|350.89|348.49|0
1650967620000|2022-04-26 10:07:00|351.1|348.7|351.17|348.77|351.31|348.91|351.1|348.7|0
1650967630000|2022-04-26 10:07:10|351.24|348.84|351.59|349.19|351.59|349.19|351.24|348.84|0
1650967650000|2022-04-26 10:07:30|351.73|349.33|351.73|349.33|351.73|349.33|351.73|349.33|0
1650967660000|2022-04-26 10:07:40|351.88|349.48|351.88|349.48|352.02|349.62|351.88|349.48|0
1650967670000|2022-04-26 10:07:50|351.94|349.54|351.88|349.48|351.94|349.54|351.88|349.48|0
1650967680000|2022-04-26 10:08:00|351.8|349.4|351.31|348.91|351.8|349.4|351.31|348.91|0
1650967690000|2022-04-26 10:08:10|351.24|348.84|351.31|348.91|351.31|348.91|351.24|348.84|0
1650967700000|2022-04-26 10:08:20|351.17|348.77|351.31|348.91|351.31|348.91|351.1|348.7|0
1650967710000|2022-04-26 10:08:30|351.45|349.05|351.45|349.05|351.45|349.05|351.45|349.05|0
1650967730000|2022-04-26 10:08:50|351.24|348.84|351.17|348.77|351.31|348.91|351.17|348.77|0
1650967740000|2022-04-26 10:09:00|351.24|348.84|351.24|348.84|351.31|348.91|351.17|348.77|0
1650967750000|2022-04-26 10:09:10|351.17|348.77|351.24|348.84|351.24|348.84|351.17|348.77|0
1650967760000|2022-04-26 10:09:20|351.38|348.98|351.45|349.05|351.45|349.05|351.38|348.98|0
1650967770000|2022-04-26 10:09:30|351.38|348.98|351.31|348.91|351.45|349.05|351.31|348.91|0
1650967780000|2022-04-26 10:09:40|351.17|348.77|351.17|348.77|351.17|348.77|351.03|348.63|0
1650967790000|2022-04-26 10:09:50|351.03|348.63|350.89|348.49|351.03|348.63|350.89|348.49|0
1650967800000|2022-04-26 10:10:00|350.96|348.56|351.1|348.7|351.1|348.7|350.96|348.56|0
1650967810000|2022-04-26 10:10:10|351.17|348.77|351.03|348.63|351.17|348.77|351.03|348.63|0
1650967820000|2022-04-26 10:10:20|350.89|348.49|350.53|348.13|350.89|348.49|350.53|348.13|0
1650967830000|2022-04-26 10:10:30|350.47|348.07|350.47|348.07|350.61|348.21|350.47|348.07|0
1650967840000|2022-04-26 10:10:40|350.46|348.06|350.18|347.78|350.46|348.06|350.18|347.78|0
1650967860000|2022-04-26 10:11:00|349.69|347.29|349.55|347.15|349.76|347.36|349.55|347.15|0
1650967870000|2022-04-26 10:11:10|349.48|347.08|349.48|347.08|349.48|347.08|349.34|346.94|0
1650967880000|2022-04-26 10:11:20|349.62|347.22|349.55|347.15|349.62|347.22|349.48|347.08|0
1650967890000|2022-04-26 10:11:30|349.76|347.36|349.76|347.36|349.76|347.36|349.69|347.29|0
1650967900000|2022-04-26 10:11:40|349.83|347.43|349.76|347.36|349.83|347.43|349.76|347.36|0
1650967910000|2022-04-26 10:11:50|349.62|347.22|349.69|347.29|349.83|347.43|349.62|347.22|0
1650967920000|2022-04-26 10:12:00|349.62|347.22|349.62|347.22|349.69|347.29|349.62|347.22|0
1650967930000|2022-04-26 10:12:10|349.69|347.29|349.9|347.5|349.9|347.5|349.69|347.29|0
1650967940000|2022-04-26 10:12:20|349.76|347.36|350.11|347.71|350.11|347.71|349.76|347.36|0
1650967950000|2022-04-26 10:12:30|350.04|347.64|350.18|347.78|350.18|347.78|350.04|347.64|0
1650967960000|2022-04-26 10:12:40|350.11|347.71|350.18|347.78|350.18|347.78|350.11|347.71|0
1650967970000|2022-04-26 10:12:50|350.04|347.64|350.04|347.64|350.04|347.64|349.97|347.57|0
1650967980000|2022-04-26 10:13:00|350.18|347.78|349.97|347.57|350.18|347.78|349.97|347.57|0
1650967990000|2022-04-26 10:13:10|349.9|347.5|349.97|347.57|349.97|347.57|349.83|347.43|0
1650968000000|2022-04-26 10:13:20|350.04|347.64|350.32|347.92|350.32|347.92|350.04|347.64|0
1650968010000|2022-04-26 10:13:30|350.39|347.99|350.32|347.92|350.46|348.06|350.32|347.92|0
1650968020000|2022-04-26 10:13:40|350.39|347.99|350.32|347.92|350.39|347.99|350.32|347.92|0
1650968030000|2022-04-26 10:13:50|350.18|347.78|350.25|347.85|350.32|347.92|350.18|347.78|0
1650968040000|2022-04-26 10:14:00|349.9|347.5|349.9|347.5|349.97|347.57|349.9|347.5|0
1650968050000|2022-04-26 10:14:10|349.83|347.43|349.9|347.5|349.9|347.5|349.83|347.43|0
1650968060000|2022-04-26 10:14:20|350.04|347.64|349.9|347.5|350.18|347.78|349.9|347.5|0
1650968070000|2022-04-26 10:14:30|349.97|347.57|350.04|347.64|350.11|347.71|349.97|347.57|0
1650968080000|2022-04-26 10:14:40|350.18|347.78|350.25|347.85|350.25|347.85|350.18|347.78|0
1650968090000|2022-04-26 10:14:50|350.11|347.71|349.97|347.57|350.18|347.78|349.97|347.57|0
1650968100000|2022-04-26 10:15:00|349.9|347.5|349.9|347.5|349.9|347.5|349.9|347.5|0
1650968110000|2022-04-26 10:15:10|349.62|347.22|349.48|347.08|349.62|347.22|349.48|347.08|0
1650968130000|2022-04-26 10:15:30|349.34|346.94|349.26|346.86|349.34|346.94|349.2|346.8|0
1650968140000|2022-04-26 10:15:40|349.34|346.94|349.06|346.66|349.34|346.94|349.06|346.66|0
1650968150000|2022-04-26 10:15:50|348.78|346.38|348.92|346.52|348.92|346.52|348.78|346.38|0
1650968160000|2022-04-26 10:16:00|348.49|346.09|348.63|346.23|348.64|346.24|348.49|346.09|0
1650968170000|2022-04-26 10:16:10|348.56|346.16|348.63|346.23|348.63|346.23|348.56|346.16|0
1650968180000|2022-04-26 10:16:20|348.56|346.16|348.49|346.09|348.63|346.23|348.49|346.09|0
1650968190000|2022-04-26 10:16:30|348.21|345.81|348.21|345.81|348.21|345.81|348.07|345.67|0
1650968200000|2022-04-26 10:16:40|348.14|345.74|348.78|346.38|348.78|346.38|348.14|345.74|0
1650968210000|2022-04-26 10:16:50|348.63|346.23|348.56|346.16|348.63|346.23|348.49|346.09|0
1650968220000|2022-04-26 10:17:00|348.49|346.09|348.07|345.67|348.56|346.16|348.07|345.67|0
1650968230000|2022-04-26 10:17:10|348.21|345.81|348.28|345.88|348.28|345.88|348.21|345.81|0
1650968240000|2022-04-26 10:17:20|348.49|346.09|348.35|345.95|348.49|346.09|348.35|345.95|0
1650968250000|2022-04-26 10:17:30|348.21|345.81|348.35|345.95|348.35|345.95|348.21|345.81|0
1650968260000|2022-04-26 10:17:40|348.28|345.88|348.21|345.81|348.28|345.88|348.21|345.81|0
1650968270000|2022-04-26 10:17:50|348.28|345.88|348.49|346.09|348.49|346.09|348.28|345.88|0
1650968280000|2022-04-26 10:18:00|348.35|345.95|348.49|346.09|348.49|346.09|348.35|345.95|0
1650968290000|2022-04-26 10:18:10|348.42|346.02|348.63|346.23|348.63|346.23|348.42|346.02|0
1650968300000|2022-04-26 10:18:20|348.49|346.09|348.35|345.95|348.63|346.23|348.35|345.95|0
1650968310000|2022-04-26 10:18:30|348.49|346.09|348.07|345.67|348.49|346.09|348.07|345.67|0
1650968320000|2022-04-26 10:18:40|348|345.6|348.21|345.81|348.21|345.81|348|345.6|0
1650968330000|2022-04-26 10:18:50|348.35|345.95|348.35|345.95|348.35|345.95|348.35|345.95|0
1650968340000|2022-04-26 10:19:00|348.14|345.74|348|345.6|348.14|345.74|348|345.6|0
1650968350000|2022-04-26 10:19:10|347.93|345.53|348.07|345.67|348.07|345.67|347.93|345.53|0
1650968360000|2022-04-26 10:19:20|348.14|345.74|348.49|346.09|348.49|346.09|348.14|345.74|0
1650968380000|2022-04-26 10:19:40|348.91|346.51|348.35|345.95|348.91|346.51|348.35|345.95|0
1650968390000|2022-04-26 10:19:50|348.56|346.16|348.7|346.3|348.7|346.3|348.56|346.16|0
1650968400000|2022-04-26 10:20:00|348.91|346.51|348.84|346.44|348.91|346.51|348.56|346.16|0
1650968410000|2022-04-26 10:20:10|349.05|346.65|349.12|346.72|349.19|346.79|349.05|346.65|0
1650968420000|2022-04-26 10:20:20|349.19|346.79|349.12|346.72|349.19|346.79|349.12|346.72|0
1650968430000|2022-04-26 10:20:30|349.19|346.79|349.05|346.65|349.19|346.79|349.05|346.65|0
1650968440000|2022-04-26 10:20:40|348.7|346.3|348.63|346.23|348.77|346.37|348.63|346.23|0
1650968450000|2022-04-26 10:20:50|348.91|346.51|348.91|346.51|348.91|346.51|348.77|346.37|0
1650968460000|2022-04-26 10:21:00|349.05|346.65|349.26|346.86|349.48|347.08|349.05|346.65|0
1650968470000|2022-04-26 10:21:10|349.19|346.79|349.19|346.79|349.19|346.79|349.05|346.65|0
1650968480000|2022-04-26 10:21:20|349.05|346.65|349.05|346.65|349.05|346.65|348.91|346.51|0
1650968490000|2022-04-26 10:21:30|348.91|346.51|348.91|346.51|348.91|346.51|348.91|346.51|0
1650968500000|2022-04-26 10:21:40|349.05|346.65|348.77|346.37|349.05|346.65|348.77|346.37|0
1650968510000|2022-04-26 10:21:50|348.49|346.09|348.21|345.81|348.49|346.09|348.07|345.67|0
1650968520000|2022-04-26 10:22:00|348.35|345.95|348.63|346.23|348.63|346.23|348.35|345.95|0
1650968530000|2022-04-26 10:22:10|348.91|346.51|348.91|346.51|348.91|346.51|348.77|346.37|0
1650968540000|2022-04-26 10:22:20|348.77|346.37|348.91|346.51|348.91|346.51|348.77|346.37|0
1650968550000|2022-04-26 10:22:30|349.05|346.65|348.91|346.51|349.05|346.65|348.91|346.51|0
1650968560000|2022-04-26 10:22:40|348.77|346.37|348.91|346.51|348.91|346.51|348.77|346.37|0
1650968570000|2022-04-26 10:22:50|348.77|346.37|348.7|346.3|348.77|346.37|348.7|346.3|0
1650968580000|2022-04-26 10:23:00|348.56|346.16|348.35|345.95|348.56|346.16|348.35|345.95|0
1650968590000|2022-04-26 10:23:10|348.49|346.09|348.49|346.09|348.49|346.09|348.49|346.09|0
1650968600000|2022-04-26 10:23:20|348.63|346.23|348.77|346.37|348.84|346.44|348.63|346.23|0
1650968610000|2022-04-26 10:23:30|348.84|346.44|348.91|346.51|348.91|346.51|348.84|346.44|0
1650968620000|2022-04-26 10:23:40|349.19|346.79|349.05|346.65|349.19|346.79|349.05|346.65|0
1650968630000|2022-04-26 10:23:50|348.91|346.51|348.63|346.23|348.91|346.51|348.56|346.16|0
1650968640000|2022-04-26 10:24:00|348.56|346.16|348.84|346.44|348.84|346.44|348.49|346.09|0
1650968650000|2022-04-26 10:24:10|348.77|346.37|348.84|346.44|348.91|346.51|348.77|346.37|0
1650968660000|2022-04-26 10:24:20|348.91|346.51|348.77|346.37|348.91|346.51|348.77|346.37|0
1650968670000|2022-04-26 10:24:30|348.91|346.51|348.91|346.51|348.91|346.51|348.91|346.51|0
1650968680000|2022-04-26 10:24:40|348.84|346.44|348.91|346.51|348.91|346.51|348.77|346.37|0
1650968690000|2022-04-26 10:24:50|348.7|346.3|348.63|346.23|348.7|346.3|348.63|346.23|0
1650968700000|2022-04-26 10:25:00|348.7|346.3|348.77|346.37|348.77|346.37|348.7|346.3|0
1650968710000|2022-04-26 10:25:10|348.91|346.51|348.7|346.3|348.91|346.51|348.7|346.3|0
1650968720000|2022-04-26 10:25:20|348.63|346.23|348.91|346.51|348.91|346.51|348.63|346.23|0
1650968730000|2022-04-26 10:25:30|348.77|346.37|348.21|345.81|348.77|346.37|348.21|345.81|0
1650968740000|2022-04-26 10:25:40|348.28|345.88|348.21|345.81|348.28|345.88|348.21|345.81|0
1650968750000|2022-04-26 10:25:50|348.35|345.95|348.21|345.81|348.35|345.95|348.07|345.67|0
1650968760000|2022-04-26 10:26:00|348.07|345.67|347.93|345.53|348.07|345.67|347.93|345.53|0
1650968770000|2022-04-26 10:26:10|348.07|345.67|348.14|345.74|348.14|345.74|347.93|345.53|0
1650968780000|2022-04-26 10:26:20|348.07|345.67|347.51|345.11|348.07|345.67|347.51|345.11|0
1650968790000|2022-04-26 10:26:30|347.79|345.39|347.65|345.25|347.79|345.39|347.65|345.25|0
1650968800000|2022-04-26 10:26:40|347.79|345.39|348.07|345.67|348.07|345.67|347.79|345.39|0
1650968810000|2022-04-26 10:26:50|348|345.6|347.65|345.25|348.07|345.67|347.65|345.25|0
1650968820000|2022-04-26 10:27:00|347.51|345.11|347.57|345.17|347.57|345.17|347.37|344.97|0
1650968830000|2022-04-26 10:27:10|347.43|345.03|347.29|344.89|347.51|345.11|347.23|344.83|0
1650968840000|2022-04-26 10:27:20|347.65|345.25|348.07|345.67|348.07|345.67|347.65|345.25|0
1650968850000|2022-04-26 10:27:30|348.21|345.81|348.21|345.81|348.21|345.81|348.07|345.67|0
1650968860000|2022-04-26 10:27:40|348.14|345.74|348.07|345.67|348.21|345.81|348.07|345.67|0
1650968870000|2022-04-26 10:27:50|347.65|345.25|347.79|345.39|347.79|345.39|347.65|345.25|0
1650968880000|2022-04-26 10:28:00|347.65|345.25|347.71|345.31|347.79|345.39|347.65|345.25|0
1650968890000|2022-04-26 10:28:10|347.65|345.25|347.93|345.53|347.93|345.53|347.65|345.25|0
1650968900000|2022-04-26 10:28:20|348.07|345.67|348.07|345.67|348.07|345.67|348.07|345.67|0
1650968910000|2022-04-26 10:28:30|347.93|345.53|347.93|345.53|347.99|345.59|347.93|345.53|0
1650968920000|2022-04-26 10:28:40|347.79|345.39|347.79|345.39|347.79|345.39|347.79|345.39|0
1650968930000|2022-04-26 10:28:50|347.99|345.59|348.07|345.67|348.07|345.67|347.99|345.59|0
1650968940000|2022-04-26 10:29:00|347.99|345.59|348.07|345.67|348.07|345.67|347.99|345.59|0
1650968950000|2022-04-26 10:29:10|348.21|345.81|348.35|345.95|348.49|346.09|348.21|345.81|0
1650968970000|2022-04-26 10:29:30|348.49|346.09|348.49|346.09|348.56|346.16|348.49|346.09|0
1650968980000|2022-04-26 10:29:40|348.42|346.02|348.35|345.95|348.42|346.02|348.35|345.95|0
1650968990000|2022-04-26 10:29:50|348.21|345.81|348.21|345.81|348.21|345.81|348.21|345.81|0
1650969000000|2022-04-26 10:30:00|348.07|345.67|348.07|345.67|348.21|345.81|348.07|345.67|0
1650969010000|2022-04-26 10:30:10|347.93|345.53|348.21|345.81|348.21|345.81|347.93|345.53|0
1650969020000|2022-04-26 10:30:20|348.35|345.95|348.91|346.51|348.91|346.51|348.35|345.95|0
1650969030000|2022-04-26 10:30:30|348.77|346.37|349.19|346.79|349.19|346.79|348.77|346.37|0
1650969040000|2022-04-26 10:30:40|348.91|346.51|348.91|346.51|348.91|346.51|348.91|346.51|0
1650969050000|2022-04-26 10:30:50|349.05|346.65|349.05|346.65|349.05|346.65|349.05|346.65|0
1650969060000|2022-04-26 10:31:00|348.91|346.51|349.33|346.93|349.33|346.93|348.91|346.51|0
1650969070000|2022-04-26 10:31:10|349.54|347.14|349.47|347.07|349.61|347.21|349.47|347.07|0
1650969080000|2022-04-26 10:31:20|349.33|346.93|349.75|347.35|349.75|347.35|349.33|346.93|0
1650969090000|2022-04-26 10:31:30|350.1|347.7|350.03|347.63|350.17|347.77|350.03|347.63|0
1650969100000|2022-04-26 10:31:40|349.75|347.35|349.75|347.35|349.89|347.49|349.75|347.35|0
1650969110000|2022-04-26 10:31:50|349.89|347.49|349.89|347.49|349.89|347.49|349.89|347.49|0
1650969120000|2022-04-26 10:32:00|349.96|347.56|349.89|347.49|349.96|347.56|349.68|347.28|0
1650969130000|2022-04-26 10:32:10|349.75|347.35|349.4|347|349.89|347.49|349.4|347|0
1650969140000|2022-04-26 10:32:20|349.47|347.07|349.33|346.93|349.47|347.07|349.33|346.93|0
1650969150000|2022-04-26 10:32:30|349.4|347|349.4|347|349.4|347|349.33|346.93|0
1650969160000|2022-04-26 10:32:40|349.33|346.93|349.47|347.07|349.47|347.07|349.33|346.93|0
1650969170000|2022-04-26 10:32:50|349.61|347.21|349.75|347.35|349.75|347.35|349.61|347.21|0
1650969180000|2022-04-26 10:33:00|349.61|347.21|349.68|347.28|349.75|347.35|349.61|347.21|0
1650969190000|2022-04-26 10:33:10|349.75|347.35|349.75|347.35|349.75|347.35|349.61|347.21|0
1650969200000|2022-04-26 10:33:20|349.89|347.49|349.54|347.14|350.03|347.63|349.54|347.14|0
1650969210000|2022-04-26 10:33:30|349.47|347.07|349.19|346.79|349.47|347.07|349.05|346.65|0
1650969220000|2022-04-26 10:33:40|349.26|346.86|349.19|346.79|349.26|346.86|349.19|346.79|0
1650969230000|2022-04-26 10:33:50|349.33|346.93|349.19|346.79|349.33|346.93|349.19|346.79|0
1650969240000|2022-04-26 10:34:00|349.05|346.65|349.12|346.72|349.12|346.72|349.05|346.65|0
1650969250000|2022-04-26 10:34:10|349.05|346.65|348.91|346.51|349.05|346.65|348.91|346.51|0
1650969260000|2022-04-26 10:34:20|348.63|346.23|348.69|346.29|348.69|346.29|348.63|346.23|0
1650969270000|2022-04-26 10:34:30|348.97|346.57|348.91|346.51|348.97|346.57|348.91|346.51|0
1650969280000|2022-04-26 10:34:40|348.97|346.57|348.97|346.57|348.97|346.57|348.97|346.57|0
1650969290000|2022-04-26 10:34:50|348.91|346.51|348.63|346.23|348.91|346.51|348.63|346.23|0
1650969300000|2022-04-26 10:35:00|348.69|346.29|348.63|346.23|348.69|346.29|348.35|345.95|0
1650969310000|2022-04-26 10:35:10|348.49|346.09|348.49|346.09|348.55|346.15|348.49|346.09|0
1650969320000|2022-04-26 10:35:20|348.41|346.01|348.63|346.23|348.63|346.23|348.41|346.01|0
1650969330000|2022-04-26 10:35:30|348.35|345.95|348.2|345.8|348.35|345.95|348.2|345.8|0
1650969340000|2022-04-26 10:35:40|348.34|345.94|348.34|345.94|348.34|345.94|348.2|345.8|0
1650969350000|2022-04-26 10:35:50|348.41|346.01|348.63|346.23|348.63|346.23|348.41|346.01|0
1650969360000|2022-04-26 10:36:00|348.69|346.29|348.91|346.51|348.91|346.51|348.55|346.15|0
1650969370000|2022-04-26 10:36:10|348.97|346.57|348.91|346.51|348.97|346.57|348.91|346.51|0
1650969380000|2022-04-26 10:36:20|348.97|346.57|349.05|346.65|349.05|346.65|348.83|346.43|0
1650969390000|2022-04-26 10:36:30|349.33|346.93|349.33|346.93|349.33|346.93|349.19|346.79|0
1650969400000|2022-04-26 10:36:40|349.39|346.99|349.47|347.07|349.47|347.07|349.39|346.99|0
1650969410000|2022-04-26 10:36:50|349.39|346.99|349.47|347.07|349.47|347.07|349.33|346.93|0
1650969420000|2022-04-26 10:37:00|349.39|346.99|349.33|346.93|349.39|346.99|349.33|346.93|0
1650969430000|2022-04-26 10:37:10|349.19|346.79|349.19|346.79|349.19|346.79|349.19|346.79|0
1650969440000|2022-04-26 10:37:20|348.97|346.57|349.05|346.65|349.05|346.65|348.97|346.57|0
1650969450000|2022-04-26 10:37:30|349.19|346.79|349.05|346.65|349.19|346.79|349.05|346.65|0
1650969460000|2022-04-26 10:37:40|349.19|346.79|349.47|347.07|349.47|347.07|349.19|346.79|0
1650969470000|2022-04-26 10:37:50|349.33|346.93|349.47|347.07|349.47|347.07|349.19|346.79|0
1650969480000|2022-04-26 10:38:00|349.61|347.21|349.75|347.35|349.75|347.35|349.53|347.13|0
1650969490000|2022-04-26 10:38:10|349.61|347.21|349.47|347.07|349.61|347.21|349.19|346.79|0
1650969500000|2022-04-26 10:38:20|349.53|347.13|349.75|347.35|349.75|347.35|349.53|347.13|0
1650969510000|2022-04-26 10:38:30|349.82|347.42|349.82|347.42|349.82|347.42|349.82|347.42|0
1650969520000|2022-04-26 10:38:40|349.75|347.35|349.89|347.49|349.89|347.49|349.75|347.35|0
1650969530000|2022-04-26 10:38:50|349.82|347.42|349.75|347.35|349.82|347.42|349.75|347.35|0
1650969540000|2022-04-26 10:39:00|349.67|347.27|350.03|347.63|350.03|347.63|349.67|347.27|0
1650969550000|2022-04-26 10:39:10|349.96|347.56|349.89|347.49|349.96|347.56|349.89|347.49|0
1650969560000|2022-04-26 10:39:20|349.82|347.42|349.75|347.35|349.89|347.49|349.75|347.35|0
1650969570000|2022-04-26 10:39:30|349.89|347.49|349.53|347.13|349.89|347.49|349.47|347.07|0
1650969580000|2022-04-26 10:39:40|349.61|347.21|349.47|347.07|349.61|347.21|349.47|347.07|0
1650969590000|2022-04-26 10:39:50|349.61|347.21|349.53|347.13|349.61|347.21|349.47|347.07|0
1650969600000|2022-04-26 10:40:00|349.61|347.21|349.47|347.07|349.61|347.21|349.47|347.07|0
1650969610000|2022-04-26 10:40:10|349.53|347.13|348.97|346.57|349.53|347.13|348.97|346.57|0
1650969620000|2022-04-26 10:40:20|348.9|346.5|349.11|346.71|349.11|346.71|348.9|346.5|0
1650969630000|2022-04-26 10:40:30|348.9|346.5|348.48|346.08|348.97|346.57|348.2|345.8|0
1650969640000|2022-04-26 10:40:40|348.27|345.87|348.41|346.01|348.41|346.01|348.27|345.87|0
1650969650000|2022-04-26 10:40:50|348.55|346.15|348.34|345.94|348.55|346.15|348.34|345.94|0
1650969660000|2022-04-26 10:41:00|348.06|345.66|348.2|345.8|348.34|345.94|348.06|345.66|0
1650969670000|2022-04-26 10:41:10|348.34|345.94|348.34|345.94|348.48|346.08|348.34|345.94|0
1650969680000|2022-04-26 10:41:20|348.55|346.15|348.62|346.22|348.62|346.22|348.55|346.15|0
1650969690000|2022-04-26 10:41:30|348.76|346.36|349.04|346.64|349.04|346.64|348.76|346.36|0
1650969700000|2022-04-26 10:41:40|349.47|347.07|349.47|347.07|349.47|347.07|349.47|347.07|0
1650969710000|2022-04-26 10:41:50|349.32|346.92|349.47|347.07|349.47|347.07|349.32|346.92|0
1650969720000|2022-04-26 10:42:00|349.75|347.35|350.17|347.77|350.17|347.77|349.75|347.35|0
1650969730000|2022-04-26 10:42:10|350.31|347.91|350.17|347.77|350.31|347.91|350.1|347.7|0
1650969740000|2022-04-26 10:42:20|350.59|348.19|350.38|347.98|350.59|348.19|350.31|347.91|0
1650969750000|2022-04-26 10:42:30|350.17|347.77|350.45|348.05|350.45|348.05|350.17|347.77|0
1650969760000|2022-04-26 10:42:40|350.38|347.98|350.31|347.91|350.45|348.05|350.24|347.84|0
1650969770000|2022-04-26 10:42:50|350.17|347.77|350.24|347.84|350.24|347.84|350.17|347.77|0
1650969780000|2022-04-26 10:43:00|350.17|347.77|349.89|347.49|350.31|347.91|349.89|347.49|0
1650969790000|2022-04-26 10:43:10|349.95|347.55|349.89|347.49|350.03|347.63|349.75|347.35|0
1650969800000|2022-04-26 10:43:20|350.17|347.77|350.17|347.77|350.17|347.77|350.17|347.77|0
1650969810000|2022-04-26 10:43:30|350.03|347.63|350.03|347.63|350.03|347.63|350.03|347.63|0
1650969820000|2022-04-26 10:43:40|350.17|347.77|350.17|347.77|350.17|347.77|350.17|347.77|0
1650969830000|2022-04-26 10:43:50|350.09|347.69|349.89|347.49|350.09|347.69|349.89|347.49|0
1650969840000|2022-04-26 10:44:00|349.81|347.41|349.81|347.41|349.81|347.41|349.81|347.41|0
1650969850000|2022-04-26 10:44:10|349.61|347.21|349.6|347.2|349.61|347.21|349.46|347.06|0
1650969860000|2022-04-26 10:44:20|349.53|347.13|349.6|347.2|349.6|347.2|349.53|347.13|0
1650969870000|2022-04-26 10:44:30|349.46|347.06|348.62|346.22|349.46|347.06|348.62|346.22|0
1650969880000|2022-04-26 10:44:40|348.48|346.08|348.2|345.8|348.62|346.22|348.2|345.8|0
1650969890000|2022-04-26 10:44:50|348.48|346.08|348.34|345.94|348.48|346.08|348.34|345.94|0
1650969900000|2022-04-26 10:45:00|348.48|346.08|348.76|346.36|348.9|346.5|348.48|346.08|0
1650969910000|2022-04-26 10:45:10|348.69|346.29|348.9|346.5|348.9|346.5|348.69|346.29|0
1650969920000|2022-04-26 10:45:20|349.04|346.64|349.46|347.06|349.46|347.06|349.04|346.64|0
1650969930000|2022-04-26 10:45:30|349.25|346.85|349.18|346.78|349.25|346.85|349.18|346.78|0
1650969940000|2022-04-26 10:45:40|349.32|346.92|349.18|346.78|349.32|346.92|349.18|346.78|0
1650969950000|2022-04-26 10:45:50|349.11|346.71|349.18|346.78|349.18|346.78|349.11|346.71|0
1650969960000|2022-04-26 10:46:00|349.25|346.85|349.25|346.85|349.25|346.85|349.25|346.85|0
1650969970000|2022-04-26 10:46:10|349.18|346.78|349.46|347.06|349.6|347.2|349.18|346.78|0
1650969980000|2022-04-26 10:46:20|349.39|346.99|349.32|346.92|349.39|346.99|349.32|346.92|0
1650969990000|2022-04-26 10:46:30|349.25|346.85|349.04|346.64|349.32|346.92|349.04|346.64|0
1650970000000|2022-04-26 10:46:40|349.46|347.06|349.25|346.85|349.46|347.06|349.25|346.85|0
1650970010000|2022-04-26 10:46:50|349.32|346.92|349.11|346.71|349.32|346.92|349.11|346.71|0
1650970020000|2022-04-26 10:47:00|349.04|346.64|349.25|346.85|349.32|346.92|349.04|346.64|0
1650970030000|2022-04-26 10:47:10|349.32|346.92|349.32|346.92|349.32|346.92|349.25|346.85|0
1650970040000|2022-04-26 10:47:20|349.18|346.78|349.46|347.06|349.46|347.06|349.18|346.78|0
1650970050000|2022-04-26 10:47:30|349.32|346.92|349.25|346.85|349.32|346.92|349.18|346.78|0
1650970060000|2022-04-26 10:47:40|349.32|346.92|348.69|346.29|349.32|346.92|348.69|346.29|0
1650970070000|2022-04-26 10:47:50|348.62|346.22|348.83|346.43|348.83|346.43|348.62|346.22|0
1650970080000|2022-04-26 10:48:00|348.9|346.5|349.18|346.78|349.18|346.78|348.9|346.5|0
1650970090000|2022-04-26 10:48:10|349.32|346.92|349.25|346.85|349.32|346.92|349.25|346.85|0
1650970100000|2022-04-26 10:48:20|348.97|346.57|349.25|346.85|349.25|346.85|348.9|346.5|0
1650970110000|2022-04-26 10:48:30|349.11|346.71|349.04|346.64|349.18|346.78|349.04|346.64|0
1650970120000|2022-04-26 10:48:40|349.18|346.78|349.18|346.78|349.18|346.78|349.04|346.64|0
1650970130000|2022-04-26 10:48:50|349.32|346.92|349.32|346.92|349.32|346.92|349.32|346.92|0
1650970140000|2022-04-26 10:49:00|349.25|346.85|349.32|346.92|349.32|346.92|349.18|346.78|0
1650970150000|2022-04-26 10:49:10|349.18|346.78|349.18|346.78|349.18|346.78|349.11|346.71|0
1650970160000|2022-04-26 10:49:20|349.32|346.92|349.04|346.64|349.32|346.92|349.04|346.64|0
1650970170000|2022-04-26 10:49:30|349.18|346.78|349.25|346.85|349.25|346.85|349.18|346.78|0
1650970180000|2022-04-26 10:49:40|349.18|346.78|349.32|346.92|349.32|346.92|349.11|346.71|0
1650970190000|2022-04-26 10:49:50|349.25|346.85|349.04|346.64|349.25|346.85|348.9|346.5|0
1650970200000|2022-04-26 10:50:00|348.97|346.57|349.18|346.78|349.18|346.78|348.97|346.57|0
1650970210000|2022-04-26 10:50:10|349.11|346.71|349.04|346.64|349.11|346.71|349.04|346.64|0
1650970220000|2022-04-26 10:50:20|349.18|346.78|349.32|346.92|349.32|346.92|349.04|346.64|0
1650970230000|2022-04-26 10:50:30|349.18|346.78|349.18|346.78|349.18|346.78|349.18|346.78|0
1650970240000|2022-04-26 10:50:40|349.11|346.71|349.04|346.64|349.11|346.71|348.97|346.57|0
1650970250000|2022-04-26 10:50:50|348.97|346.57|348.97|346.57|348.97|346.57|348.76|346.36|0
1650970260000|2022-04-26 10:51:00|349.04|346.64|348.76|346.36|349.04|346.64|348.76|346.36|0
1650970270000|2022-04-26 10:51:10|348.83|346.43|348.9|346.5|348.9|346.5|348.76|346.36|0
1650970290000|2022-04-26 10:51:30|348.83|346.43|348.76|346.36|348.83|346.43|348.76|346.36|0
1650970300000|2022-04-26 10:51:40|348.83|346.43|348.83|346.43|348.83|346.43|348.83|346.43|0
1650970310000|2022-04-26 10:51:50|348.76|346.36|348.76|346.36|348.83|346.43|348.69|346.29|0
1650970320000|2022-04-26 10:52:00|348.9|346.5|348.76|346.36|348.9|346.5|348.76|346.36|0
1650970330000|2022-04-26 10:52:10|348.83|346.43|348.9|346.5|348.9|346.5|348.83|346.43|0
1650970350000|2022-04-26 10:52:30|349.04|346.64|348.9|346.5|349.04|346.64|348.9|346.5|0
1650970360000|2022-04-26 10:52:40|348.76|346.36|348.97|346.57|348.97|346.57|348.76|346.36|0
1650970370000|2022-04-26 10:52:50|349.04|346.64|349.11|346.71|349.11|346.71|349.04|346.64|0
1650970380000|2022-04-26 10:53:00|349.18|346.78|349.04|346.64|349.18|346.78|349.04|346.64|0
1650970390000|2022-04-26 10:53:10|348.97|346.57|349.04|346.64|349.04|346.64|348.97|346.57|0
1650970400000|2022-04-26 10:53:20|349.32|346.92|349.32|346.92|349.32|346.92|349.32|346.92|0
1650970410000|2022-04-26 10:53:30|349.25|346.85|349.25|346.85|349.32|346.92|349.25|346.85|0
1650970420000|2022-04-26 10:53:40|349.18|346.78|349.32|346.92|349.32|346.92|349.18|346.78|0
1650970430000|2022-04-26 10:53:50|349.25|346.85|349.18|346.78|349.25|346.85|349.04|346.64|0
1650970440000|2022-04-26 10:54:00|349.11|346.71|349.11|346.71|349.11|346.71|349.11|346.71|0
1650970460000|2022-04-26 10:54:20|349.18|346.78|349.18|346.78|349.18|346.78|349.18|346.78|0
1650970470000|2022-04-26 10:54:30|349.32|346.92|348.76|346.36|349.32|346.92|348.76|346.36|0
1650970480000|2022-04-26 10:54:40|348.62|346.22|348.76|346.36|348.76|346.36|348.62|346.22|0
1650970490000|2022-04-26 10:54:50|348.48|346.08|348.34|345.94|348.48|346.08|348.34|345.94|0
1650970500000|2022-04-26 10:55:00|348.2|345.8|348.2|345.8|348.2|345.8|348.2|345.8|0
1650970510000|2022-04-26 10:55:10|348.26|345.86|348.4|346|348.4|346|348.26|345.86|0
1650970520000|2022-04-26 10:55:20|348.48|346.08|349.04|346.64|349.04|346.64|348.48|346.08|0
1650970530000|2022-04-26 10:55:30|348.96|346.56|349.04|346.64|349.04|346.64|348.96|346.56|0
1650970540000|2022-04-26 10:55:40|349.18|346.78|349.32|346.92|349.32|346.92|349.18|346.78|0
1650970550000|2022-04-26 10:55:50|349.18|346.78|349.25|346.85|349.25|346.85|349.18|346.78|0
1650970560000|2022-04-26 10:56:00|349.18|346.78|348.96|346.56|349.18|346.78|348.96|346.56|0
1650970570000|2022-04-26 10:56:10|348.9|346.5|348.9|346.5|348.9|346.5|348.9|346.5|0
1650970580000|2022-04-26 10:56:20|348.82|346.42|348.48|346.08|348.82|346.42|348.48|346.08|0
1650970600000|2022-04-26 10:56:40|348.33|345.93|348.62|346.22|348.62|346.22|348.33|345.93|0
1650970610000|2022-04-26 10:56:50|348.48|346.08|348.33|345.93|348.48|346.08|348.33|345.93|0
1650970620000|2022-04-26 10:57:00|348.54|346.14|348.62|346.22|348.62|346.22|348.54|346.14|0
1650970630000|2022-04-26 10:57:10|348.76|346.36|348.48|346.08|348.76|346.36|348.48|346.08|0
1650970640000|2022-04-26 10:57:20|348.47|346.07|348.68|346.28|348.68|346.28|348.47|346.07|0
1650970660000|2022-04-26 10:57:40|348.62|346.22|348.47|346.07|348.76|346.36|348.47|346.07|0
1650970670000|2022-04-26 10:57:50|348.54|346.14|348.54|346.14|348.54|346.14|348.54|346.14|0
1650970680000|2022-04-26 10:58:00|348.62|346.22|348.47|346.07|348.62|346.22|348.47|346.07|0
1650970690000|2022-04-26 10:58:10|348.61|346.21|348.47|346.07|348.61|346.21|348.33|345.93|0
1650970700000|2022-04-26 10:58:20|348.19|345.79|347.77|345.37|348.19|345.79|347.77|345.37|0
1650970710000|2022-04-26 10:58:30|347.91|345.51|347.63|345.23|347.91|345.51|347.63|345.23|0
1650970720000|2022-04-26 10:58:40|347.49|345.09|347.63|345.23|347.63|345.23|347.35|344.95|0
1650970730000|2022-04-26 10:58:50|347.7|345.3|347.63|345.23|347.7|345.3|347.63|345.23|0
1650970740000|2022-04-26 10:59:00|347.7|345.3|347.91|345.51|347.91|345.51|347.63|345.23|0
1650970750000|2022-04-26 10:59:10|347.77|345.37|347.63|345.23|347.77|345.37|347.63|345.23|0
1650970760000|2022-04-26 10:59:20|347.49|345.09|347.21|344.81|347.49|345.09|347.21|344.81|0
1650970770000|2022-04-26 10:59:30|347.07|344.67|347.07|344.67|347.14|344.74|347.07|344.67|0
1650970780000|2022-04-26 10:59:40|347.21|344.81|347.49|345.09|347.49|345.09|347.21|344.81|0
1650970790000|2022-04-26 10:59:50|347.28|344.88|347.07|344.67|347.35|344.95|347.07|344.67|0
1650970800000|2022-04-26 11:00:00|347.21|344.81|347.07|344.67|347.21|344.81|346.79|344.39|0
1650970810000|2022-04-26 11:00:10|346.93|344.53|346.79|344.39|347.07|344.67|346.79|344.39|0
1650970820000|2022-04-26 11:00:20|346.65|344.25|346.79|344.39|346.79|344.39|346.65|344.25|0
1650970830000|2022-04-26 11:00:30|346.93|344.53|346.65|344.25|347.07|344.67|346.65|344.25|0
1650970840000|2022-04-26 11:00:40|346.79|344.39|346.93|344.53|347.07|344.67|346.79|344.39|0
1650970850000|2022-04-26 11:00:50|346.79|344.39|346.79|344.39|346.79|344.39|346.79|344.39|0
1650970860000|2022-04-26 11:01:00|346.65|344.25|346.79|344.39|346.86|344.46|346.65|344.25|0
1650970870000|2022-04-26 11:01:10|346.58|344.18|346.51|344.11|346.58|344.18|346.51|344.11|0
1650970880000|2022-04-26 11:01:20|346.65|344.25|346.79|344.39|346.79|344.39|346.65|344.25|0
1650970890000|2022-04-26 11:01:30|346.51|344.11|346.65|344.25|346.65|344.25|346.44|344.04|0
1650970900000|2022-04-26 11:01:40|346.79|344.39|346.72|344.32|346.79|344.39|346.65|344.25|0
1650970910000|2022-04-26 11:01:50|346.65|344.25|346.93|344.53|346.93|344.53|346.65|344.25|0
1650970920000|2022-04-26 11:02:00|346.79|344.39|346.09|343.69|346.79|344.39|346.09|343.69|0
1650970930000|2022-04-26 11:02:10|346.23|343.83|346.23|343.83|346.23|343.83|346.23|343.83|0
1650970940000|2022-04-26 11:02:20|345.95|343.55|345.95|343.55|346.09|343.69|345.95|343.55|0
1650970950000|2022-04-26 11:02:30|345.67|343.27|346.23|343.83|346.23|343.83|345.67|343.27|0
1650970960000|2022-04-26 11:02:40|346.16|343.76|346.51|344.11|346.51|344.11|346.16|343.76|0
1650970970000|2022-04-26 11:02:50|346.09|343.69|346.09|343.69|346.23|343.83|345.95|343.55|0
1650970980000|2022-04-26 11:03:00|345.95|343.55|346.09|343.69|346.09|343.69|345.95|343.55|0
1650970990000|2022-04-26 11:03:10|346.23|343.83|345.67|343.27|346.23|343.83|345.67|343.27|0
1650971000000|2022-04-26 11:03:20|345.53|343.13|345.39|342.99|345.53|343.13|345.39|342.99|0
1650971010000|2022-04-26 11:03:30|345.25|342.85|345.25|342.85|345.25|342.85|345.25|342.85|0
1650971020000|2022-04-26 11:03:40|345.11|342.71|345.11|342.71|345.11|342.71|344.97|342.57|0
1650971030000|2022-04-26 11:03:50|345.25|342.85|345.39|342.99|345.39|342.99|345.25|342.85|0
1650971040000|2022-04-26 11:04:00|345.67|343.27|345.81|343.41|345.81|343.41|345.67|343.27|0
1650971050000|2022-04-26 11:04:10|345.67|343.27|345.53|343.13|345.67|343.27|345.39|342.99|0
1650971060000|2022-04-26 11:04:20|345.67|343.27|345.81|343.41|345.81|343.41|345.67|343.27|0
1650971070000|2022-04-26 11:04:30|345.67|343.27|345.39|342.99|345.67|343.27|345.39|342.99|0
1650971080000|2022-04-26 11:04:40|345.53|343.13|345.67|343.27|345.67|343.27|345.39|342.99|0
1650971090000|2022-04-26 11:04:50|345.53|343.13|345.53|343.13|345.53|343.13|345.53|343.13|0
1650971100000|2022-04-26 11:05:00|345.39|342.99|345.25|342.85|345.39|342.99|345.25|342.85|0
1650971110000|2022-04-26 11:05:10|345.11|342.71|345.18|342.78|345.18|342.78|345.11|342.71|0
1650971120000|2022-04-26 11:05:20|345.11|342.71|344.97|342.57|345.11|342.71|344.83|342.43|0
1650971130000|2022-04-26 11:05:30|344.83|342.43|344.41|342.01|344.83|342.43|344.41|342.01|0
1650971140000|2022-04-26 11:05:40|344.55|342.15|344.97|342.57|344.97|342.57|344.55|342.15|0
1650971150000|2022-04-26 11:05:50|344.83|342.43|345.04|342.64|345.04|342.64|344.83|342.43|0
1650971160000|2022-04-26 11:06:00|345.25|342.85|345.39|342.99|345.39|342.99|345.25|342.85|0
1650971170000|2022-04-26 11:06:10|345.25|342.85|345.53|343.13|345.53|343.13|345.18|342.78|0
1650971180000|2022-04-26 11:06:20|345.25|342.85|345.25|342.85|345.32|342.92|345.25|342.85|0
1650971190000|2022-04-26 11:06:30|345.39|342.99|345.25|342.85|345.39|342.99|345.25|342.85|0
1650971200000|2022-04-26 11:06:40|345.39|342.99|345.18|342.78|345.39|342.99|345.11|342.71|0
1650971210000|2022-04-26 11:06:50|345.39|342.99|345.25|342.85|345.39|342.99|345.25|342.85|0
1650971220000|2022-04-26 11:07:00|345.32|342.92|345.25|342.85|345.32|342.92|345.18|342.78|0
1650971230000|2022-04-26 11:07:10|345.18|342.78|344.97|342.57|345.18|342.78|344.97|342.57|0
1650971240000|2022-04-26 11:07:20|344.83|342.43|344.83|342.43|344.83|342.43|344.83|342.43|0
1650971250000|2022-04-26 11:07:30|344.97|342.57|344.69|342.29|344.97|342.57|344.55|342.15|0
1650971260000|2022-04-26 11:07:40|344.83|342.43|344.83|342.43|344.83|342.43|344.83|342.43|0
1650971270000|2022-04-26 11:07:50|344.55|342.15|344.55|342.15|344.69|342.29|344.55|342.15|0
1650971280000|2022-04-26 11:08:00|344.69|342.29|344.55|342.15|344.69|342.29|344.55|342.15|0
1650971290000|2022-04-26 11:08:10|344.69|342.29|345.04|342.64|345.04|342.64|344.69|342.29|0
1650971300000|2022-04-26 11:08:20|344.97|342.57|345.11|342.71|345.11|342.71|344.97|342.57|0
1650971310000|2022-04-26 11:08:30|345.25|342.85|345.25|342.85|345.39|342.99|345.25|342.85|0
1650971320000|2022-04-26 11:08:40|345.18|342.78|345.04|342.64|345.18|342.78|345.04|342.64|0
1650971330000|2022-04-26 11:08:50|345.18|342.78|345.18|342.78|345.25|342.85|345.18|342.78|0
1650971340000|2022-04-26 11:09:00|345.11|342.71|345.11|342.71|345.18|342.78|345.11|342.71|0
1650971350000|2022-04-26 11:09:10|345.25|342.85|344.97|342.57|345.25|342.85|344.97|342.57|0
1650971360000|2022-04-26 11:09:20|345.11|342.71|345.11|342.71|345.11|342.71|345.11|342.71|0
1650971370000|2022-04-26 11:09:30|345.18|342.78|345.11|342.71|345.25|342.85|345.11|342.71|0
1650971380000|2022-04-26 11:09:40|345.32|342.92|345.32|342.92|345.39|342.99|345.32|342.92|0
1650971390000|2022-04-26 11:09:50|345.39|342.99|345.46|343.06|345.46|343.06|345.32|342.92|0
1650971400000|2022-04-26 11:10:00|345.32|342.92|345.25|342.85|345.32|342.92|345.25|342.85|0
1650971410000|2022-04-26 11:10:10|345.39|342.99|345.39|342.99|345.39|342.99|345.32|342.92|0
1650971420000|2022-04-26 11:10:20|345.32|342.92|345.32|342.92|345.32|342.92|345.25|342.85|0
1650971430000|2022-04-26 11:10:30|345.39|342.99|345.39|342.99|345.39|342.99|345.39|342.99|0
1650971450000|2022-04-26 11:10:50|345.46|343.06|345.39|342.99|345.53|343.13|345.39|342.99|0
1650971460000|2022-04-26 11:11:00|345.46|343.06|345.39|342.99|345.46|343.06|345.39|342.99|0
1650971470000|2022-04-26 11:11:10|345.18|342.78|345.11|342.71|345.18|342.78|345.11|342.71|0
1650971480000|2022-04-26 11:11:20|345.04|342.64|345.04|342.64|345.11|342.71|345.04|342.64|0
1650971490000|2022-04-26 11:11:30|344.97|342.57|344.76|342.36|344.97|342.57|344.76|342.36|0
1650971500000|2022-04-26 11:11:40|344.83|342.43|344.9|342.5|345.11|342.71|344.83|342.43|0
1650971510000|2022-04-26 11:11:50|344.83|342.43|345.18|342.78|345.25|342.85|344.83|342.43|0
1650971520000|2022-04-26 11:12:00|345.11|342.71|345.39|342.99|345.39|342.99|345.11|342.71|0
1650971560000|2022-04-26 11:12:40|345.45|343.05|345.53|343.13|345.53|343.13|345.45|343.05|0
1650971580000|2022-04-26 11:13:00|345.67|343.27|345.67|343.27|345.67|343.27|345.59|343.19|0
1650971590000|2022-04-26 11:13:10|345.53|343.13|345.53|343.13|345.53|343.13|345.53|343.13|0
1650971600000|2022-04-26 11:13:20|345.67|343.27|346.23|343.83|346.23|343.83|345.67|343.27|0
1650971610000|2022-04-26 11:13:30|346.37|343.97|346.65|344.25|346.65|344.25|346.37|343.97|0
1650971620000|2022-04-26 11:13:40|346.51|344.11|346.57|344.17|346.57|344.17|346.51|344.11|0
1650971630000|2022-04-26 11:13:50|346.51|344.11|346.65|344.25|346.93|344.53|346.51|344.11|0
1650971640000|2022-04-26 11:14:00|346.93|344.53|346.65|344.25|346.93|344.53|346.65|344.25|0
1650971650000|2022-04-26 11:14:10|346.71|344.31|346.65|344.25|346.78|344.38|346.65|344.25|0
1650971660000|2022-04-26 11:14:20|346.64|344.24|346.51|344.11|346.64|344.24|346.51|344.11|0
1650971670000|2022-04-26 11:14:30|346.64|344.24|346.37|343.97|346.64|344.24|346.37|343.97|0
1650971680000|2022-04-26 11:14:40|346.36|343.96|346.29|343.89|346.36|343.96|346.23|343.83|0
1650971690000|2022-04-26 11:14:50|346.23|343.83|346.09|343.69|346.23|343.83|346.09|343.69|0
1650971700000|2022-04-26 11:15:00|345.95|343.55|345.81|343.41|345.95|343.55|345.81|343.41|0
1650971710000|2022-04-26 11:15:10|345.67|343.27|345.81|343.41|345.81|343.41|345.67|343.27|0
1650971720000|2022-04-26 11:15:20|345.87|343.47|345.87|343.47|345.87|343.47|345.81|343.41|0
1650971730000|2022-04-26 11:15:30|345.95|343.55|345.94|343.54|345.95|343.55|345.94|343.54|0
1650971740000|2022-04-26 11:15:40|345.81|343.41|345.94|343.54|345.94|343.54|345.81|343.41|0
1650971750000|2022-04-26 11:15:50|346.08|343.68|346.01|343.61|346.08|343.68|346.01|343.61|0
1650971760000|2022-04-26 11:16:00|345.94|343.54|346.22|343.82|346.36|343.96|345.94|343.54|0
1650971770000|2022-04-26 11:16:10|346.15|343.75|346.64|344.24|346.64|344.24|346.15|343.75|0
1650971780000|2022-04-26 11:16:20|346.71|344.31|346.5|344.1|346.71|344.31|346.5|344.1|0
1650971790000|2022-04-26 11:16:30|346.36|343.96|346.08|343.68|346.36|343.96|346.08|343.68|0
1650971800000|2022-04-26 11:16:40|346.22|343.82|346.08|343.68|346.22|343.82|346.08|343.68|0
1650971810000|2022-04-26 11:16:50|346.22|343.82|346.22|343.82|346.22|343.82|346.22|343.82|0
1650971820000|2022-04-26 11:17:00|346.36|343.96|346.22|343.82|346.36|343.96|346.22|343.82|0
1650971850000|2022-04-26 11:17:30|346.36|343.96|346.36|343.96|346.36|343.96|346.36|343.96|0
1650971860000|2022-04-26 11:17:40|345.87|343.47|345.66|343.26|345.87|343.47|345.66|343.26|0
1650971870000|2022-04-26 11:17:50|345.52|343.12|345.8|343.4|345.8|343.4|345.52|343.12|0
1650971880000|2022-04-26 11:18:00|345.94|343.54|345.94|343.54|345.94|343.54|345.94|343.54|0
1650971890000|2022-04-26 11:18:10|345.8|343.4|346.22|343.82|346.22|343.82|345.8|343.4|0
1650971900000|2022-04-26 11:18:20|346.08|343.68|345.94|343.54|346.08|343.68|345.94|343.54|0
1650971910000|2022-04-26 11:18:30|346.08|343.68|346.22|343.82|346.22|343.82|346.08|343.68|0
1650971930000|2022-04-26 11:18:50|346.29|343.89|346.36|343.96|346.36|343.96|346.29|343.89|0
1650971940000|2022-04-26 11:19:00|346.22|343.82|346.22|343.82|346.22|343.82|346.22|343.82|0
1650971950000|2022-04-26 11:19:10|346.15|343.75|346.15|343.75|346.15|343.75|346.15|343.75|0
1650971960000|2022-04-26 11:19:20|346.22|343.82|346.01|343.61|346.22|343.82|346.01|343.61|0
1650971970000|2022-04-26 11:19:30|346.08|343.68|346.01|343.61|346.08|343.68|346.01|343.61|0
1650971980000|2022-04-26 11:19:40|346.08|343.68|346.36|343.96|346.36|343.96|346.08|343.68|0
1650971990000|2022-04-26 11:19:50|346.15|343.75|346.22|343.82|346.22|343.82|346.15|343.75|0
1650972000000|2022-04-26 11:20:00|346.29|343.89|346.5|344.1|346.5|344.1|346.29|343.89|0
1650972010000|2022-04-26 11:20:10|346.43|344.03|346.43|344.03|346.5|344.1|346.43|344.03|0
1650972020000|2022-04-26 11:20:20|346.36|343.96|346.22|343.82|346.5|344.1|346.22|343.82|0
1650972030000|2022-04-26 11:20:30|346.15|343.75|346.15|343.75|346.15|343.75|346.08|343.68|0
1650972040000|2022-04-26 11:20:40|346.43|344.03|346.5|344.1|346.5|344.1|346.43|344.03|0
1650972050000|2022-04-26 11:20:50|346.92|344.52|347.06|344.66|347.06|344.66|346.92|344.52|0
1650972060000|2022-04-26 11:21:00|346.92|344.52|346.92|344.52|346.92|344.52|346.78|344.38|0
1650972070000|2022-04-26 11:21:10|346.78|344.38|346.78|344.38|346.78|344.38|346.78|344.38|0
1650972080000|2022-04-26 11:21:20|346.92|344.52|347.06|344.66|347.06|344.66|346.92|344.52|0
1650972090000|2022-04-26 11:21:30|347.13|344.73|347.34|344.94|347.34|344.94|347.13|344.73|0
1650972100000|2022-04-26 11:21:40|347.48|345.08|347.48|345.08|347.48|345.08|347.48|345.08|0
1650972110000|2022-04-26 11:21:50|347.41|345.01|347.48|345.08|347.48|345.08|347.27|344.87|0
1650972120000|2022-04-26 11:22:00|347.62|345.22|347.48|345.08|347.62|345.22|347.48|345.08|0
1650972130000|2022-04-26 11:22:10|347.62|345.22|347.62|345.22|347.62|345.22|347.62|345.22|0
1650972140000|2022-04-26 11:22:20|347.69|345.29|347.9|345.5|347.9|345.5|347.69|345.29|0
1650972150000|2022-04-26 11:22:30|347.83|345.43|347.76|345.36|347.83|345.43|347.76|345.36|0
1650972160000|2022-04-26 11:22:40|347.69|345.29|347.76|345.36|347.76|345.36|347.69|345.29|0
1650972170000|2022-04-26 11:22:50|347.69|345.29|347.83|345.43|347.9|345.5|347.69|345.29|0
1650972180000|2022-04-26 11:23:00|347.9|345.5|347.9|345.5|347.9|345.5|347.83|345.43|0
1650972190000|2022-04-26 11:23:10|347.76|345.36|347.83|345.43|347.83|345.43|347.76|345.36|0
1650972200000|2022-04-26 11:23:20|347.76|345.36|347.69|345.29|347.76|345.36|347.69|345.29|0
1650972210000|2022-04-26 11:23:30|347.62|345.22|347.62|345.22|347.76|345.36|347.62|345.22|0
1650972220000|2022-04-26 11:23:40|347.48|345.08|347.62|345.22|347.62|345.22|347.48|345.08|0
1650972230000|2022-04-26 11:23:50|347.76|345.36|347.62|345.22|347.76|345.36|347.62|345.22|0
1650972240000|2022-04-26 11:24:00|347.76|345.36|347.76|345.36|347.76|345.36|347.76|345.36|0
1650972260000|2022-04-26 11:24:20|347.9|345.5|347.97|345.57|348.04|345.64|347.9|345.5|0
1650972270000|2022-04-26 11:24:30|348.18|345.78|348.18|345.78|348.18|345.78|348.11|345.71|0
1650972280000|2022-04-26 11:24:40|348.04|345.64|348.04|345.64|348.04|345.64|348.04|345.64|0
1650972300000|2022-04-26 11:25:00|348.18|345.78|348.18|345.78|348.18|345.78|348.18|345.78|0
1650972320000|2022-04-26 11:25:20|348.25|345.85|348.25|345.85|348.32|345.92|348.25|345.85|0
1650972330000|2022-04-26 11:25:30|348.18|345.78|348.04|345.64|348.18|345.78|348.04|345.64|0
1650972340000|2022-04-26 11:25:40|348.18|345.78|348.04|345.64|348.18|345.78|348.04|345.64|0
1650972360000|2022-04-26 11:26:00|347.9|345.5|347.9|345.5|347.9|345.5|347.9|345.5|0
1650972370000|2022-04-26 11:26:10|347.76|345.36|347.76|345.36|347.76|345.36|347.76|345.36|0
1650972400000|2022-04-26 11:26:40|347.62|345.22|347.48|345.08|347.62|345.22|347.34|344.94|0
1650972420000|2022-04-26 11:27:00|347.62|345.22|347.76|345.36|347.76|345.36|347.62|345.22|0
1650972430000|2022-04-26 11:27:10|347.83|345.43|347.9|345.5|347.9|345.5|347.83|345.43|0
1650972440000|2022-04-26 11:27:20|347.83|345.43|347.83|345.43|347.83|345.43|347.83|345.43|0
1650972450000|2022-04-26 11:27:30|347.76|345.36|347.83|345.43|347.83|345.43|347.76|345.36|0
1650972460000|2022-04-26 11:27:40|347.76|345.36|347.76|345.36|347.76|345.36|347.76|345.36|0
1650972480000|2022-04-26 11:28:00|348.04|345.64|348.32|345.92|348.32|345.92|348.04|345.64|0
1650972490000|2022-04-26 11:28:10|348.39|345.99|348.32|345.92|348.46|346.06|348.32|345.92|0
1650972500000|2022-04-26 11:28:20|348.46|346.06|348.32|345.92|348.46|346.06|348.32|345.92|0
1650972510000|2022-04-26 11:28:30|348.39|345.99|348.32|345.92|348.46|346.06|348.32|345.92|0
1650972540000|2022-04-26 11:29:00|348.18|345.78|348.18|345.78|348.18|345.78|348.18|345.78|0
1650972550000|2022-04-26 11:29:10|348.11|345.71|348.18|345.78|348.18|345.78|348.04|345.64|0
1650972580000|2022-04-26 11:29:40|348.25|345.85|348.32|345.92|348.32|345.92|348.25|345.85|0
1650972590000|2022-04-26 11:29:50|348.39|345.99|348.18|345.78|348.39|345.99|348.18|345.78|0
1650972600000|2022-04-26 11:30:00|348.04|345.64|348.18|345.78|348.18|345.78|348.04|345.64|0
1650972610000|2022-04-26 11:30:10|348.11|345.71|348.04|345.64|348.11|345.71|348.04|345.64|0
1650972620000|2022-04-26 11:30:20|347.9|345.5|347.76|345.36|347.9|345.5|347.76|345.36|0
1650972630000|2022-04-26 11:30:30|347.62|345.22|347.62|345.22|347.62|345.22|347.62|345.22|0
1650972640000|2022-04-26 11:30:40|347.48|345.08|347.48|345.08|347.48|345.08|347.48|345.08|0
1650972650000|2022-04-26 11:30:50|347.34|344.94|347.06|344.66|347.34|344.94|347.06|344.66|0
1650972660000|2022-04-26 11:31:00|347.2|344.8|347.06|344.66|347.2|344.8|347.06|344.66|0
1650972670000|2022-04-26 11:31:10|347.2|344.8|346.98|344.58|347.2|344.8|346.98|344.58|0
1650972680000|2022-04-26 11:31:20|347.06|344.66|347.34|344.94|347.34|344.94|346.98|344.58|0
1650972690000|2022-04-26 11:31:30|347.2|344.8|347.2|344.8|347.2|344.8|347.06|344.66|0
1650972700000|2022-04-26 11:31:40|346.78|344.38|346.78|344.38|346.78|344.38|346.64|344.24|0
1650972710000|2022-04-26 11:31:50|346.64|344.24|346.5|344.1|346.64|344.24|346.5|344.1|0
1650972720000|2022-04-26 11:32:00|346.64|344.24|346.78|344.38|346.78|344.38|346.64|344.24|0
1650972730000|2022-04-26 11:32:10|346.92|344.52|346.92|344.52|346.92|344.52|346.92|344.52|0
1650972740000|2022-04-26 11:32:20|347.06|344.66|347.2|344.8|347.2|344.8|347.06|344.66|0
1650972750000|2022-04-26 11:32:30|346.64|344.24|346.64|344.24|346.64|344.24|346.64|344.24|0
1650972760000|2022-04-26 11:32:40|346.5|344.1|346.42|344.02|346.5|344.1|346.36|343.96|0
1650972770000|2022-04-26 11:32:50|346.5|344.1|346.36|343.96|346.5|344.1|346.36|343.96|0
1650972780000|2022-04-26 11:33:00|346.5|344.1|346.5|344.1|346.5|344.1|346.5|344.1|0
1650972790000|2022-04-26 11:33:10|346.78|344.38|346.5|344.1|346.78|344.38|346.42|344.02|0
1650972810000|2022-04-26 11:33:30|346.64|344.24|346.64|344.24|346.64|344.24|346.64|344.24|0
1650972820000|2022-04-26 11:33:40|346.7|344.3|346.7|344.3|346.78|344.38|346.7|344.3|0
1650972830000|2022-04-26 11:33:50|346.78|344.38|346.78|344.38|346.78|344.38|346.7|344.3|0
1650972840000|2022-04-26 11:34:00|346.92|344.52|347.06|344.66|347.06|344.66|346.92|344.52|0
1650972850000|2022-04-26 11:34:10|346.92|344.52|346.78|344.38|346.92|344.52|346.64|344.24|0
1650972860000|2022-04-26 11:34:20|346.5|344.1|346.5|344.1|346.64|344.24|346.5|344.1|0
1650972870000|2022-04-26 11:34:30|346.64|344.24|346.5|344.1|346.64|344.24|346.5|344.1|0
1650972880000|2022-04-26 11:34:40|346.36|343.96|346.36|343.96|346.36|343.96|346.36|343.96|0
1650972900000|2022-04-26 11:35:00|346.28|343.88|346.64|344.24|346.64|344.24|346.28|343.88|0
1650972910000|2022-04-26 11:35:10|346.7|344.3|346.36|343.96|346.7|344.3|346.36|343.96|0
1650972920000|2022-04-26 11:35:20|346.5|344.1|346.49|344.09|346.5|344.1|346.49|344.09|0
1650972930000|2022-04-26 11:35:30|346.56|344.16|346.36|343.96|346.56|344.16|346.36|343.96|0
1650972940000|2022-04-26 11:35:40|346.35|343.95|345.94|343.54|346.42|344.02|345.94|343.54|0
1650972950000|2022-04-26 11:35:50|345.86|343.46|345.86|343.46|345.94|343.54|345.86|343.46|0
1650972960000|2022-04-26 11:36:00|345.94|343.54|345.94|343.54|346.08|343.68|345.94|343.54|0
1650972970000|2022-04-26 11:36:10|345.8|343.4|345.94|343.54|345.94|343.54|345.8|343.4|0
1650972990000|2022-04-26 11:36:30|345.86|343.46|345.8|343.4|345.86|343.46|345.8|343.4|0
1650973000000|2022-04-26 11:36:40|345.66|343.26|345.8|343.4|345.8|343.4|345.66|343.26|0
1650973010000|2022-04-26 11:36:50|345.66|343.26|345.66|343.26|345.72|343.32|345.66|343.26|0
1650973020000|2022-04-26 11:37:00|345.8|343.4|346.07|343.67|346.14|343.74|345.8|343.4|0
1650973030000|2022-04-26 11:37:10|345.93|343.53|345.72|343.32|345.93|343.53|345.72|343.32|0
1650973040000|2022-04-26 11:37:20|345.66|343.26|345.52|343.12|345.66|343.26|345.38|342.98|0
1650973050000|2022-04-26 11:37:30|345.44|343.04|345.24|342.84|345.44|343.04|345.24|342.84|0
1650973060000|2022-04-26 11:37:40|344.96|342.56|344.82|342.42|344.96|342.56|344.82|342.42|0
1650973070000|2022-04-26 11:37:50|344.96|342.56|344.82|342.42|344.96|342.56|344.82|342.42|0
1650973080000|2022-04-26 11:38:00|344.4|342|344.12|341.72|344.4|342|344.12|341.72|0
1650973090000|2022-04-26 11:38:10|344.26|341.86|344.54|342.14|344.54|342.14|344.26|341.86|0
1650973100000|2022-04-26 11:38:20|344.4|342|344.12|341.72|344.4|342|344.12|341.72|0
1650973110000|2022-04-26 11:38:30|344.19|341.79|344.54|342.14|344.54|342.14|344.19|341.79|0
1650973120000|2022-04-26 11:38:40|344.82|342.42|344.96|342.56|344.96|342.56|344.68|342.28|0
1650973130000|2022-04-26 11:38:50|344.82|342.42|345.1|342.7|345.1|342.7|344.82|342.42|0
1650973140000|2022-04-26 11:39:00|345.37|342.97|344.96|342.56|345.37|342.97|344.96|342.56|0
1650973150000|2022-04-26 11:39:10|345.1|342.7|345.24|342.84|345.37|342.97|345.1|342.7|0
1650973160000|2022-04-26 11:39:20|345.37|342.97|345.24|342.84|345.37|342.97|345.16|342.76|0
1650973170000|2022-04-26 11:39:30|345.1|342.7|345.1|342.7|345.1|342.7|345.1|342.7|0
1650973180000|2022-04-26 11:39:40|345.23|342.83|345.3|342.9|345.37|342.97|345.23|342.83|0
1650973190000|2022-04-26 11:39:50|345.37|342.97|345.23|342.83|345.37|342.97|345.23|342.83|0
1650973200000|2022-04-26 11:40:00|345.16|342.76|344.68|342.28|345.16|342.76|344.68|342.28|0
1650973210000|2022-04-26 11:40:10|344.82|342.42|344.96|342.56|344.96|342.56|344.82|342.42|0
1650973220000|2022-04-26 11:40:20|345.02|342.62|345.37|342.97|345.37|342.97|345.02|342.62|0
1650973230000|2022-04-26 11:40:30|345.23|342.83|345.51|343.11|345.51|343.11|345.23|342.83|0
1650973240000|2022-04-26 11:40:40|345.44|343.04|345.37|342.97|345.44|343.04|345.23|342.83|0
1650973260000|2022-04-26 11:41:00|345.23|342.83|345.23|342.83|345.23|342.83|345.23|342.83|0
1650973270000|2022-04-26 11:41:10|345.37|342.97|345.23|342.83|345.37|342.97|345.23|342.83|0
1650973280000|2022-04-26 11:41:20|345.3|342.9|345.3|342.9|345.3|342.9|345.3|342.9|0
1650973290000|2022-04-26 11:41:30|345.37|342.97|345.51|343.11|345.51|343.11|345.37|342.97|0
1650973300000|2022-04-26 11:41:40|345.37|342.97|345.37|342.97|345.37|342.97|345.37|342.97|0
1650973320000|2022-04-26 11:42:00|345.51|343.11|345.09|342.69|345.51|343.11|345.09|342.69|0
1650973330000|2022-04-26 11:42:10|345.23|342.83|345.23|342.83|345.23|342.83|345.09|342.69|0
1650973340000|2022-04-26 11:42:20|345.16|342.76|345.23|342.83|345.23|342.83|345.16|342.76|0
1650973350000|2022-04-26 11:42:30|345.09|342.69|345.09|342.69|345.23|342.83|345.09|342.69|0
1650973360000|2022-04-26 11:42:40|345.02|342.62|345.02|342.62|345.09|342.69|345.02|342.62|0
1650973370000|2022-04-26 11:42:50|345.23|342.83|345.09|342.69|345.23|342.83|345.09|342.69|0
1650973380000|2022-04-26 11:43:00|345.23|342.83|344.95|342.55|345.23|342.83|344.95|342.55|0
1650973390000|2022-04-26 11:43:10|345.02|342.62|344.67|342.27|345.02|342.62|344.67|342.27|0
1650973400000|2022-04-26 11:43:20|344.81|342.41|344.95|342.55|344.95|342.55|344.81|342.41|0
1650973410000|2022-04-26 11:43:30|345.02|342.62|344.95|342.55|345.09|342.69|344.95|342.55|0
1650973420000|2022-04-26 11:43:40|345.09|342.69|344.95|342.55|345.09|342.69|344.95|342.55|0
1650973430000|2022-04-26 11:43:50|345.02|342.62|345.09|342.69|345.09|342.69|345.02|342.62|0
1650973440000|2022-04-26 11:44:00|344.95|342.55|344.95|342.55|344.95|342.55|344.95|342.55|0
1650973450000|2022-04-26 11:44:10|345.23|342.83|345.09|342.69|345.37|342.97|345.09|342.69|0
1650973460000|2022-04-26 11:44:20|345.23|342.83|345.23|342.83|345.23|342.83|345.09|342.69|0
1650973470000|2022-04-26 11:44:30|345.16|342.76|344.95|342.55|345.16|342.76|344.95|342.55|0
1650973480000|2022-04-26 11:44:40|345.02|342.62|345.09|342.69|345.09|342.69|345.02|342.62|0
1650973500000|2022-04-26 11:45:00|345.23|342.83|345.16|342.76|345.23|342.83|345.16|342.76|0
1650973510000|2022-04-26 11:45:10|345.09|342.69|344.95|342.55|345.09|342.69|344.95|342.55|0
1650973520000|2022-04-26 11:45:20|345.09|342.69|345.09|342.69|345.09|342.69|345.09|342.69|0
1650973530000|2022-04-26 11:45:30|345.23|342.83|345.51|343.11|345.51|343.11|345.23|342.83|0
1650973540000|2022-04-26 11:45:40|345.79|343.39|345.79|343.39|345.93|343.53|345.79|343.39|0
1650973560000|2022-04-26 11:46:00|345.86|343.46|345.93|343.53|345.93|343.53|345.79|343.39|0
1650973580000|2022-04-26 11:46:20|346.21|343.81|346.21|343.81|346.21|343.81|346.21|343.81|0
1650973590000|2022-04-26 11:46:30|346.07|343.67|346.35|343.95|346.35|343.95|346.07|343.67|0
1650973600000|2022-04-26 11:46:40|346.21|343.81|346.28|343.88|346.28|343.88|346.21|343.81|0
1650973610000|2022-04-26 11:46:50|346.35|343.95|346.63|344.23|346.63|344.23|346.35|343.95|0
1650973620000|2022-04-26 11:47:00|346.7|344.3|346.63|344.23|346.77|344.37|346.63|344.23|0
1650973630000|2022-04-26 11:47:10|346.77|344.37|346.63|344.23|346.77|344.37|346.63|344.23|0
1650973640000|2022-04-26 11:47:20|346.77|344.37|346.63|344.23|346.77|344.37|346.63|344.23|0
1650973650000|2022-04-26 11:47:30|346.49|344.09|346.49|344.09|346.49|344.09|346.49|344.09|0
1650973660000|2022-04-26 11:47:40|346.42|344.02|346.49|344.09|346.49|344.09|346.35|343.95|0
1650973670000|2022-04-26 11:47:50|346.42|344.02|346.49|344.09|346.49|344.09|346.35|343.95|0
1650973680000|2022-04-26 11:48:00|346.63|344.23|346.49|344.09|346.63|344.23|346.49|344.09|0
1650973690000|2022-04-26 11:48:10|346.63|344.23|346.77|344.37|346.77|344.37|346.63|344.23|0
1650973700000|2022-04-26 11:48:20|346.63|344.23|346.7|344.3|346.7|344.3|346.63|344.23|0
1650973710000|2022-04-26 11:48:30|346.77|344.37|346.77|344.37|346.77|344.37|346.77|344.37|0
1650973720000|2022-04-26 11:48:40|346.91|344.51|346.91|344.51|346.91|344.51|346.91|344.51|0
1650973730000|2022-04-26 11:48:50|347.05|344.65|347.05|344.65|347.05|344.65|346.98|344.58|0
1650973740000|2022-04-26 11:49:00|347.19|344.79|346.98|344.58|347.19|344.79|346.98|344.58|0
1650973750000|2022-04-26 11:49:10|346.91|344.51|346.98|344.58|346.98|344.58|346.91|344.51|0
1650973760000|2022-04-26 11:49:20|347.05|344.65|346.98|344.58|347.05|344.65|346.98|344.58|0
1650973770000|2022-04-26 11:49:30|347.05|344.65|347.05|344.65|347.05|344.65|347.05|344.65|0
1650973780000|2022-04-26 11:49:40|347.19|344.79|347.19|344.79|347.19|344.79|347.19|344.79|0
1650973790000|2022-04-26 11:49:50|347.05|344.65|347.19|344.79|347.19|344.79|347.05|344.65|0
1650973810000|2022-04-26 11:50:10|347.47|345.07|347.61|345.21|347.61|345.21|347.47|345.07|0
1650973820000|2022-04-26 11:50:20|347.47|345.07|347.47|345.07|347.47|345.07|347.47|345.07|0
1650973830000|2022-04-26 11:50:30|347.61|345.21|347.61|345.21|347.61|345.21|347.61|345.21|0
1650973840000|2022-04-26 11:50:40|347.68|345.28|347.68|345.28|347.68|345.28|347.68|345.28|0
1650973850000|2022-04-26 11:50:50|347.75|345.35|347.75|345.35|347.75|345.35|347.75|345.35|0
1650973860000|2022-04-26 11:51:00|347.82|345.42|348.03|345.63|348.03|345.63|347.82|345.42|0
1650973880000|2022-04-26 11:51:20|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1650973890000|2022-04-26 11:51:30|348.31|345.91|348.31|345.91|348.31|345.91|348.31|345.91|0
1650973900000|2022-04-26 11:51:40|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1650973910000|2022-04-26 11:51:50|348.03|345.63|348.03|345.63|348.1|345.7|348.03|345.63|0
1650973920000|2022-04-26 11:52:00|347.89|345.49|348.03|345.63|348.03|345.63|347.89|345.49|0
1650973930000|2022-04-26 11:52:10|347.89|345.49|347.89|345.49|347.89|345.49|347.89|345.49|0
1650973950000|2022-04-26 11:52:30|347.75|345.35|347.61|345.21|347.75|345.35|347.61|345.21|0
1650973960000|2022-04-26 11:52:40|347.75|345.35|347.89|345.49|347.89|345.49|347.75|345.35|0
1650973970000|2022-04-26 11:52:50|347.81|345.41|348.03|345.63|348.03|345.63|347.81|345.41|0
1650973980000|2022-04-26 11:53:00|347.89|345.49|347.89|345.49|347.89|345.49|347.89|345.49|0
1650973990000|2022-04-26 11:53:10|348.03|345.63|347.75|345.35|348.03|345.63|347.61|345.21|0
1650974000000|2022-04-26 11:53:20|347.61|345.21|347.75|345.35|347.75|345.35|347.61|345.21|0
1650974010000|2022-04-26 11:53:30|347.61|345.21|347.61|345.21|347.61|345.21|347.61|345.21|0
1650974020000|2022-04-26 11:53:40|347.47|345.07|347.61|345.21|347.61|345.21|347.47|345.07|0
1650974030000|2022-04-26 11:53:50|347.75|345.35|347.61|345.21|347.75|345.35|347.61|345.21|0
1650974040000|2022-04-26 11:54:00|347.75|345.35|347.75|345.35|347.75|345.35|347.75|345.35|0
1650974050000|2022-04-26 11:54:10|347.61|345.21|347.61|345.21|347.61|345.21|347.61|345.21|0
1650974060000|2022-04-26 11:54:20|347.47|345.07|347.47|345.07|347.47|345.07|347.47|345.07|0
1650974070000|2022-04-26 11:54:30|347.33|344.93|347.47|345.07|347.47|345.07|347.33|344.93|0
1650974080000|2022-04-26 11:54:40|347.33|344.93|347.33|344.93|347.33|344.93|347.33|344.93|0
1650974090000|2022-04-26 11:54:50|347.25|344.85|347.25|344.85|347.25|344.85|347.25|344.85|0
1650974100000|2022-04-26 11:55:00|347.19|344.79|347.33|344.93|347.47|345.07|347.19|344.79|0
1650974110000|2022-04-26 11:55:10|347.47|345.07|347.47|345.07|347.47|345.07|347.47|345.07|0
1650974120000|2022-04-26 11:55:20|347.33|344.93|347.33|344.93|347.33|344.93|347.33|344.93|0
1650974130000|2022-04-26 11:55:30|347.19|344.79|347.19|344.79|347.19|344.79|347.05|344.65|0
1650974140000|2022-04-26 11:55:40|347.33|344.93|347.47|345.07|347.47|345.07|347.19|344.79|0
1650974150000|2022-04-26 11:55:50|347.33|344.93|347.33|344.93|347.33|344.93|347.33|344.93|0
1650974160000|2022-04-26 11:56:00|347.39|344.99|347.47|345.07|347.47|345.07|347.33|344.93|0
1650974170000|2022-04-26 11:56:10|347.61|345.21|347.75|345.35|347.75|345.35|347.61|345.21|0
1650974180000|2022-04-26 11:56:20|347.81|345.41|348.03|345.63|348.03|345.63|347.81|345.41|0
1650974190000|2022-04-26 11:56:30|347.89|345.49|347.75|345.35|347.89|345.49|347.75|345.35|0
1650974200000|2022-04-26 11:56:40|347.61|345.21|347.61|345.21|347.75|345.35|347.61|345.21|0
1650974210000|2022-04-26 11:56:50|347.75|345.35|347.61|345.21|347.75|345.35|347.61|345.21|0
1650974220000|2022-04-26 11:57:00|347.46|345.06|347.32|344.92|347.46|345.06|347.25|344.85|0
1650974230000|2022-04-26 11:57:10|347.46|345.06|347.46|345.06|347.46|345.06|347.46|345.06|0
1650974240000|2022-04-26 11:57:20|347.6|345.2|347.32|344.92|347.6|345.2|347.32|344.92|0
1650974260000|2022-04-26 11:57:40|347.46|345.06|347.32|344.92|347.46|345.06|347.32|344.92|0
1650974280000|2022-04-26 11:58:00|347.39|344.99|347.46|345.06|347.46|345.06|347.18|344.78|0
1650974300000|2022-04-26 11:58:20|347.32|344.92|347.25|344.85|347.32|344.92|347.25|344.85|0
1650974310000|2022-04-26 11:58:30|347.32|344.92|346.9|344.5|347.32|344.92|346.9|344.5|0
1650974320000|2022-04-26 11:58:40|347.04|344.64|347.04|344.64|347.04|344.64|346.9|344.5|0
1650974330000|2022-04-26 11:58:50|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1650974340000|2022-04-26 11:59:00|347.32|344.92|347.39|344.99|347.39|344.99|347.18|344.78|0
1650974350000|2022-04-26 11:59:10|347.32|344.92|347.6|345.2|347.6|345.2|347.32|344.92|0
1650974360000|2022-04-26 11:59:20|347.67|345.27|348.16|345.76|348.16|345.76|347.67|345.27|0
1650974370000|2022-04-26 11:59:30|348.31|345.91|348.45|346.05|348.45|346.05|348.31|345.91|0
1650974380000|2022-04-26 11:59:40|348.31|345.91|348.3|345.9|348.45|346.05|348.3|345.9|0
1650974390000|2022-04-26 11:59:50|348.02|345.62|348.3|345.9|348.3|345.9|348.02|345.62|0
1650974400000|2022-04-26 12:00:00|348.45|346.05|348.45|346.05|348.45|346.05|348.3|345.9|0
1650974410000|2022-04-26 12:00:10|348.3|345.9|348.51|346.11|348.51|346.11|348.3|345.9|0
1650974420000|2022-04-26 12:00:20|348.73|346.33|348.73|346.33|348.73|346.33|348.73|346.33|0
1650974430000|2022-04-26 12:00:30|348.87|346.47|348.87|346.47|348.87|346.47|348.87|346.47|0
1650974440000|2022-04-26 12:00:40|348.44|346.04|348.3|345.9|348.59|346.19|348.3|345.9|0
1650974450000|2022-04-26 12:00:50|348.23|345.83|348.23|345.83|348.23|345.83|348.23|345.83|0
1650974460000|2022-04-26 12:01:00|348.3|345.9|348.58|346.18|348.58|346.18|348.02|345.62|0
1650974470000|2022-04-26 12:01:10|348.44|346.04|348.16|345.76|348.44|346.04|348.16|345.76|0
1650974480000|2022-04-26 12:01:20|348.3|345.9|348.16|345.76|348.3|345.9|348.16|345.76|0
1650974490000|2022-04-26 12:01:30|348.02|345.62|348.02|345.62|348.02|345.62|348.02|345.62|0
1650974500000|2022-04-26 12:01:40|347.88|345.48|347.74|345.34|347.88|345.48|347.74|345.34|0
1650974510000|2022-04-26 12:01:50|347.88|345.48|347.95|345.55|348.02|345.62|347.88|345.48|0
1650974520000|2022-04-26 12:02:00|348.02|345.62|348.02|345.62|348.02|345.62|347.95|345.55|0
1650974530000|2022-04-26 12:02:10|347.88|345.48|347.81|345.41|347.88|345.48|347.74|345.34|0
1650974540000|2022-04-26 12:02:20|347.88|345.48|347.74|345.34|347.88|345.48|347.74|345.34|0
1650974550000|2022-04-26 12:02:30|347.88|345.48|347.88|345.48|347.88|345.48|347.74|345.34|0
1650974560000|2022-04-26 12:02:40|347.74|345.34|348.02|345.62|348.02|345.62|347.74|345.34|0
1650974570000|2022-04-26 12:02:50|348.16|345.76|348.16|345.76|348.16|345.76|348.16|345.76|0
1650974580000|2022-04-26 12:03:00|348.02|345.62|347.95|345.55|348.23|345.83|347.95|345.55|0
1650974590000|2022-04-26 12:03:10|348.02|345.62|348.02|345.62|348.16|345.76|348.02|345.62|0
1650974600000|2022-04-26 12:03:20|347.88|345.48|347.88|345.48|348.02|345.62|347.88|345.48|0
1650974610000|2022-04-26 12:03:30|348.02|345.62|348.58|346.18|348.58|346.18|348.02|345.62|0
1650974620000|2022-04-26 12:03:40|348.72|346.32|348.86|346.46|348.86|346.46|348.72|346.32|0
1650974630000|2022-04-26 12:03:50|348.72|346.32|348.79|346.39|348.79|346.39|348.72|346.32|0
1650974640000|2022-04-26 12:04:00|348.58|346.18|348.44|346.04|348.58|346.18|348.3|345.9|0
1650974650000|2022-04-26 12:04:10|348.58|346.18|348.44|346.04|348.58|346.18|348.44|346.04|0
1650974660000|2022-04-26 12:04:20|347.95|345.55|347.88|345.48|348.02|345.62|347.88|345.48|0
1650974670000|2022-04-26 12:04:30|347.6|345.2|347.46|345.06|347.6|345.2|347.46|345.06|0
1650974680000|2022-04-26 12:04:40|347.6|345.2|347.32|344.92|347.6|345.2|347.32|344.92|0
1650974690000|2022-04-26 12:04:50|347.18|344.78|347.18|344.78|347.25|344.85|347.18|344.78|0
1650974700000|2022-04-26 12:05:00|347.04|344.64|347.25|344.85|347.46|345.06|347.04|344.64|0
1650974710000|2022-04-26 12:05:10|347.46|345.06|347.74|345.34|347.74|345.34|347.46|345.06|0
1650974720000|2022-04-26 12:05:20|347.6|345.2|347.88|345.48|347.88|345.48|347.6|345.2|0
1650974730000|2022-04-26 12:05:30|347.74|345.34|347.6|345.2|347.88|345.48|347.6|345.2|0
1650974740000|2022-04-26 12:05:40|347.53|345.13|347.46|345.06|347.53|345.13|347.46|345.06|0
1650974750000|2022-04-26 12:05:50|347.53|345.13|347.6|345.2|347.6|345.2|347.46|345.06|0
1650974760000|2022-04-26 12:06:00|347.74|345.34|347.46|345.06|347.74|345.34|347.46|345.06|0
1650974770000|2022-04-26 12:06:10|347.53|345.13|347.46|345.06|347.53|345.13|347.46|345.06|0
1650974780000|2022-04-26 12:06:20|347.6|345.2|347.6|345.2|347.6|345.2|347.6|345.2|0
1650974790000|2022-04-26 12:06:30|347.46|345.06|347.67|345.27|347.67|345.27|347.32|344.92|0
1650974800000|2022-04-26 12:06:40|347.74|345.34|348.02|345.62|348.02|345.62|347.74|345.34|0
1650974820000|2022-04-26 12:07:00|347.88|345.48|347.88|345.48|347.88|345.48|347.88|345.48|0
1650974830000|2022-04-26 12:07:10|347.74|345.34|347.6|345.2|347.74|345.34|347.6|345.2|0
1650974840000|2022-04-26 12:07:20|347.46|345.06|347.6|345.2|347.6|345.2|347.46|345.06|0
1650974850000|2022-04-26 12:07:30|347.46|345.06|347.18|344.78|347.46|345.06|347.18|344.78|0
1650974860000|2022-04-26 12:07:40|347.04|344.64|347.04|344.64|347.04|344.64|347.04|344.64|0
1650974870000|2022-04-26 12:07:50|346.97|344.57|346.9|344.5|346.97|344.57|346.9|344.5|0
1650974890000|2022-04-26 12:08:10|347.18|344.78|347.6|345.2|347.6|345.2|347.18|344.78|0
1650974900000|2022-04-26 12:08:20|347.88|345.48|347.88|345.48|347.88|345.48|347.88|345.48|0
1650974910000|2022-04-26 12:08:30|348.02|345.62|347.74|345.34|348.02|345.62|347.74|345.34|0
1650974920000|2022-04-26 12:08:40|347.88|345.48|347.74|345.34|347.88|345.48|347.6|345.2|0
1650974930000|2022-04-26 12:08:50|347.53|345.13|347.53|345.13|347.53|345.13|347.53|345.13|0
1650974940000|2022-04-26 12:09:00|347.46|345.06|347.6|345.2|347.6|345.2|347.46|345.06|0
1650974950000|2022-04-26 12:09:10|347.74|345.34|347.74|345.34|347.74|345.34|347.67|345.27|0
1650974960000|2022-04-26 12:09:20|347.6|345.2|347.6|345.2|347.6|345.2|347.46|345.06|0
1650974990000|2022-04-26 12:09:50|347.53|345.13|347.6|345.2|347.6|345.2|347.53|345.13|0
1650975000000|2022-04-26 12:10:00|347.74|345.34|347.6|345.2|347.74|345.34|347.6|345.2|0
1650975010000|2022-04-26 12:10:10|347.32|344.92|347.74|345.34|347.74|345.34|347.32|344.92|0
1650975020000|2022-04-26 12:10:20|347.88|345.48|347.74|345.34|347.88|345.48|347.74|345.34|0
1650975030000|2022-04-26 12:10:30|347.88|345.48|347.6|345.2|347.88|345.48|347.6|345.2|0
1650975040000|2022-04-26 12:10:40|347.46|345.06|347.46|345.06|347.46|345.06|347.46|345.06|0
1650975050000|2022-04-26 12:10:50|347.6|345.2|347.46|345.06|347.6|345.2|347.46|345.06|0
1650975060000|2022-04-26 12:11:00|347.53|345.13|347.6|345.2|347.6|345.2|347.53|345.13|0
1650975070000|2022-04-26 12:11:10|347.74|345.34|347.67|345.27|347.74|345.34|347.6|345.2|0
1650975080000|2022-04-26 12:11:20|347.46|345.06|347.74|345.34|347.74|345.34|347.46|345.06|0
1650975090000|2022-04-26 12:11:30|347.53|345.13|347.53|345.13|347.53|345.13|347.53|345.13|0
1650975100000|2022-04-26 12:11:40|347.46|345.06|347.53|345.13|347.6|345.2|347.46|345.06|0
1650975110000|2022-04-26 12:11:50|347.46|345.06|347.46|345.06|347.46|345.06|347.46|345.06|0
1650975120000|2022-04-26 12:12:00|347.6|345.2|347.67|345.27|347.67|345.27|347.6|345.2|0
1650975130000|2022-04-26 12:12:10|347.6|345.2|347.46|345.06|347.6|345.2|347.46|345.06|0
1650975140000|2022-04-26 12:12:20|347.6|345.2|347.6|345.2|347.74|345.34|347.6|345.2|0
1650975150000|2022-04-26 12:12:30|347.46|345.06|347.46|345.06|347.46|345.06|347.46|345.06|0
1650975170000|2022-04-26 12:12:50|347.32|344.92|347.6|345.2|347.6|345.2|347.32|344.92|0
1650975180000|2022-04-26 12:13:00|347.52|345.12|347.46|345.06|347.52|345.12|347.32|344.92|0
1650975190000|2022-04-26 12:13:10|347.32|344.92|347.46|345.06|347.46|345.06|347.32|344.92|0
1650975200000|2022-04-26 12:13:20|347.38|344.98|347.52|345.12|347.52|345.12|347.38|344.98|0
1650975210000|2022-04-26 12:13:30|347.6|345.2|347.6|345.2|347.6|345.2|347.6|345.2|0
1650975220000|2022-04-26 12:13:40|347.52|345.12|347.46|345.06|347.52|345.12|347.46|345.06|0
1650975230000|2022-04-26 12:13:50|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1650975240000|2022-04-26 12:14:00|347.6|345.2|347.66|345.26|347.74|345.34|347.6|345.2|0
1650975250000|2022-04-26 12:14:10|347.74|345.34|347.74|345.34|347.74|345.34|347.6|345.2|0
1650975260000|2022-04-26 12:14:20|347.88|345.48|348.3|345.9|348.3|345.9|347.88|345.48|0
1650975270000|2022-04-26 12:14:30|348.16|345.76|348.51|346.11|348.51|346.11|348.16|345.76|0
1650975280000|2022-04-26 12:14:40|348.58|346.18|348.72|346.32|348.86|346.46|348.58|346.18|0
1650975290000|2022-04-26 12:14:50|348.58|346.18|348.02|345.62|348.58|346.18|348.02|345.62|0
1650975300000|2022-04-26 12:15:00|348.16|345.76|348.16|345.76|348.3|345.9|348.16|345.76|0
1650975310000|2022-04-26 12:15:10|348.3|345.9|348.58|346.18|348.58|346.18|348.3|345.9|0
1650975320000|2022-04-26 12:15:20|348.44|346.04|348.3|345.9|348.44|346.04|348.3|345.9|0
1650975330000|2022-04-26 12:15:30|348.16|345.76|347.88|345.48|348.16|345.76|347.88|345.48|0
1650975340000|2022-04-26 12:15:40|347.74|345.34|347.74|345.34|347.8|345.4|347.74|345.34|0
1650975350000|2022-04-26 12:15:50|347.88|345.48|348.16|345.76|348.16|345.76|347.88|345.48|0
1650975360000|2022-04-26 12:16:00|347.88|345.48|347.74|345.34|347.88|345.48|347.74|345.34|0
1650975370000|2022-04-26 12:16:10|347.46|345.06|347.04|344.64|347.46|345.06|347.04|344.64|0
1650975380000|2022-04-26 12:16:20|346.9|344.5|347.04|344.64|347.04|344.64|346.9|344.5|0
1650975400000|2022-04-26 12:16:40|346.9|344.5|347.18|344.78|347.18|344.78|346.9|344.5|0
1650975410000|2022-04-26 12:16:50|347.04|344.64|346.76|344.36|347.04|344.64|346.76|344.36|0
1650975420000|2022-04-26 12:17:00|346.62|344.22|346.9|344.5|346.9|344.5|346.62|344.22|0
1650975430000|2022-04-26 12:17:10|347.04|344.64|347.04|344.64|347.18|344.78|347.04|344.64|0
1650975440000|2022-04-26 12:17:20|346.89|344.49|346.89|344.49|347.03|344.63|346.75|344.35|0
1650975450000|2022-04-26 12:17:30|347.03|344.63|346.89|344.49|347.03|344.63|346.75|344.35|0
1650975460000|2022-04-26 12:17:40|347.03|344.63|346.61|344.21|347.03|344.63|346.61|344.21|0
1650975480000|2022-04-26 12:18:00|346.54|344.14|346.12|343.72|346.54|344.14|346.06|343.66|0
1650975490000|2022-04-26 12:18:10|346.33|343.93|346.33|343.93|346.33|343.93|346.19|343.79|0
1650975500000|2022-04-26 12:18:20|346.47|344.07|346.33|343.93|346.47|344.07|346.33|343.93|0
1650975510000|2022-04-26 12:18:30|346.47|344.07|346.61|344.21|346.61|344.21|346.47|344.07|0
1650975520000|2022-04-26 12:18:40|346.75|344.35|346.61|344.21|346.75|344.35|346.54|344.14|0
1650975530000|2022-04-26 12:18:50|346.75|344.35|346.75|344.35|346.82|344.42|346.75|344.35|0
1650975540000|2022-04-26 12:19:00|346.89|344.49|346.47|344.07|346.89|344.49|346.47|344.07|0
1650975550000|2022-04-26 12:19:10|346.61|344.21|346.89|344.49|346.89|344.49|346.61|344.21|0
1650975560000|2022-04-26 12:19:20|347.03|344.63|347.03|344.63|347.03|344.63|347.03|344.63|0
1650975570000|2022-04-26 12:19:30|347.1|344.7|347.03|344.63|347.17|344.77|347.03|344.63|0
1650975590000|2022-04-26 12:19:50|346.89|344.49|346.89|344.49|346.89|344.49|346.89|344.49|0
1650975600000|2022-04-26 12:20:00|346.96|344.56|346.89|344.49|347.03|344.63|346.61|344.21|0
1650975610000|2022-04-26 12:20:10|346.82|344.42|346.89|344.49|346.89|344.49|346.82|344.42|0
1650975620000|2022-04-26 12:20:20|346.75|344.35|346.75|344.35|346.75|344.35|346.75|344.35|0
1650975630000|2022-04-26 12:20:30|346.33|343.93|346.4|344|346.47|344.07|346.33|343.93|0
1650975640000|2022-04-26 12:20:40|346.33|343.93|346.33|343.93|346.4|344|346.33|343.93|0
1650975650000|2022-04-26 12:20:50|346.26|343.86|346.33|343.93|346.33|343.93|346.26|343.86|0
1650975660000|2022-04-26 12:21:00|346.47|344.07|346.89|344.49|346.89|344.49|346.47|344.07|0
1650975670000|2022-04-26 12:21:10|346.75|344.35|346.75|344.35|346.75|344.35|346.61|344.21|0
1650975680000|2022-04-26 12:21:20|346.61|344.21|346.89|344.49|346.89|344.49|346.61|344.21|0
1650975700000|2022-04-26 12:21:40|346.82|344.42|346.75|344.35|346.89|344.49|346.75|344.35|0
1650975710000|2022-04-26 12:21:50|346.89|344.49|347.03|344.63|347.03|344.63|346.89|344.49|0
1650975720000|2022-04-26 12:22:00|346.89|344.49|346.96|344.56|347.03|344.63|346.89|344.49|0
1650975730000|2022-04-26 12:22:10|347.17|344.77|347.17|344.77|347.17|344.77|347.17|344.77|0
1650975740000|2022-04-26 12:22:20|347.31|344.91|347.31|344.91|347.31|344.91|347.31|344.91|0
1650975750000|2022-04-26 12:22:30|347.45|345.05|347.31|344.91|347.45|345.05|347.17|344.77|0
1650975760000|2022-04-26 12:22:40|347.38|344.98|347.38|344.98|347.38|344.98|347.38|344.98|0
1650975770000|2022-04-26 12:22:50|347.31|344.91|347.31|344.91|347.31|344.91|347.31|344.91|0
1650975780000|2022-04-26 12:23:00|347.38|344.98|347.31|344.91|347.38|344.98|347.31|344.91|0
1650975790000|2022-04-26 12:23:10|347.17|344.77|347.17|344.77|347.17|344.77|347.17|344.77|0
1650975800000|2022-04-26 12:23:20|347.03|344.63|347.17|344.77|347.17|344.77|347.03|344.63|0
1650975810000|2022-04-26 12:23:30|347.31|344.91|347.31|344.91|347.31|344.91|347.31|344.91|0
1650975820000|2022-04-26 12:23:40|347.17|344.77|347.31|344.91|347.31|344.91|347.17|344.77|0
1650975830000|2022-04-26 12:23:50|347.45|345.05|347.31|344.91|347.45|345.05|347.31|344.91|0
1650975840000|2022-04-26 12:24:00|347.38|344.98|347.38|344.98|347.45|345.05|347.38|344.98|0
1650975850000|2022-04-26 12:24:10|347.31|344.91|347.31|344.91|347.31|344.91|347.31|344.91|0
1650975860000|2022-04-26 12:24:20|347.38|344.98|347.31|344.91|347.45|345.05|347.31|344.91|0
1650975880000|2022-04-26 12:24:40|347.45|345.05|347.73|345.33|347.87|345.47|347.45|345.05|0
1650975890000|2022-04-26 12:24:50|347.59|345.19|347.59|345.19|347.59|345.19|347.59|345.19|0
1650975900000|2022-04-26 12:25:00|347.17|344.77|347.31|344.91|347.31|344.91|347.17|344.77|0
1650975910000|2022-04-26 12:25:10|346.89|344.49|346.75|344.35|346.89|344.49|346.61|344.21|0
1650975920000|2022-04-26 12:25:20|346.89|344.49|346.96|344.56|347.03|344.63|346.89|344.49|0
1650975930000|2022-04-26 12:25:30|346.89|344.49|347.31|344.91|347.31|344.91|346.89|344.49|0
1650975940000|2022-04-26 12:25:40|347.24|344.84|347.24|344.84|347.24|344.84|347.24|344.84|0
1650975950000|2022-04-26 12:25:50|347.17|344.77|347.31|344.91|347.31|344.91|347.17|344.77|0
1650975960000|2022-04-26 12:26:00|347.17|344.77|347.45|345.05|347.45|345.05|347.17|344.77|0
1650975970000|2022-04-26 12:26:10|347.52|345.12|347.52|345.12|347.52|345.12|347.45|345.05|0
1650975980000|2022-04-26 12:26:20|347.59|345.19|347.66|345.26|347.66|345.26|347.59|345.19|0
1650975990000|2022-04-26 12:26:30|348.01|345.61|348.22|345.82|348.43|346.03|348.01|345.61|0
1650976000000|2022-04-26 12:26:40|348.43|346.03|348.71|346.31|348.71|346.31|348.43|346.03|0
1650976010000|2022-04-26 12:26:50|348.85|346.45|348.57|346.17|348.85|346.45|348.57|346.17|0
1650976020000|2022-04-26 12:27:00|348.43|346.03|348.57|346.17|348.57|346.17|348.43|346.03|0
1650976030000|2022-04-26 12:27:10|348.5|346.1|348.57|346.17|348.57|346.17|348.43|346.03|0
1650976040000|2022-04-26 12:27:20|348.5|346.1|348.22|345.82|348.57|346.17|348.22|345.82|0
1650976050000|2022-04-26 12:27:30|348.15|345.75|348.29|345.89|348.29|345.89|348.15|345.75|0
1650976060000|2022-04-26 12:27:40|348.43|346.03|348.29|345.89|348.43|346.03|348.29|345.89|0
1650976070000|2022-04-26 12:27:50|348.43|346.03|348.43|346.03|348.43|346.03|348.29|345.89|0
1650976090000|2022-04-26 12:28:10|348.29|345.89|348.29|345.89|348.29|345.89|348.29|345.89|0
1650976100000|2022-04-26 12:28:20|348.15|345.75|348.15|345.75|348.15|345.75|348.01|345.61|0
1650976110000|2022-04-26 12:28:30|348.08|345.68|347.87|345.47|348.08|345.68|347.87|345.47|0
1650976120000|2022-04-26 12:28:40|347.73|345.33|347.87|345.47|347.87|345.47|347.73|345.33|0
1650976140000|2022-04-26 12:29:00|347.73|345.33|347.59|345.19|347.73|345.33|347.59|345.19|0
1650976150000|2022-04-26 12:29:10|347.52|345.12|347.52|345.12|347.52|345.12|347.52|345.12|0
1650976160000|2022-04-26 12:29:20|347.59|345.19|347.59|345.19|347.59|345.19|347.59|345.19|0
1650976170000|2022-04-26 12:29:30|347.52|345.12|347.52|345.12|347.52|345.12|347.52|345.12|0
1650976180000|2022-04-26 12:29:40|347.38|344.98|347.31|344.91|347.45|345.05|347.31|344.91|0
1650976190000|2022-04-26 12:29:50|347.45|345.05|347.73|345.33|347.73|345.33|347.45|345.05|0
1650976200000|2022-04-26 12:30:00|347.8|345.4|347.8|345.4|347.94|345.54|347.8|345.4|0
1650976210000|2022-04-26 12:30:10|347.45|345.05|347.45|345.05|347.45|345.05|347.45|345.05|0
1650976220000|2022-04-26 12:30:20|347.31|344.91|346.75|344.35|347.31|344.91|346.75|344.35|0
1650976230000|2022-04-26 12:30:30|347.1|344.7|347.45|345.05|347.45|345.05|347.1|344.7|0
1650976240000|2022-04-26 12:30:40|347.31|344.91|347.17|344.77|347.31|344.91|347.17|344.77|0
1650976250000|2022-04-26 12:30:50|347.31|344.91|346.89|344.49|347.31|344.91|346.89|344.49|0
1650976260000|2022-04-26 12:31:00|347.03|344.63|347.59|345.19|347.73|345.33|347.03|344.63|0
1650976270000|2022-04-26 12:31:10|347.45|345.05|347.45|345.05|347.59|345.19|347.31|344.91|0
1650976280000|2022-04-26 12:31:20|347.59|345.19|348.08|345.68|348.08|345.68|347.59|345.19|0
1650976290000|2022-04-26 12:31:30|347.87|345.47|348.15|345.75|348.15|345.75|347.87|345.47|0
1650976300000|2022-04-26 12:31:40|348.36|345.96|348.43|346.03|348.43|346.03|348.29|345.89|0
1650976310000|2022-04-26 12:31:50|348.36|345.96|348.43|346.03|348.43|346.03|348.36|345.96|0
1650976320000|2022-04-26 12:32:00|348.36|345.96|347.87|345.47|348.36|345.96|347.87|345.47|0
1650976330000|2022-04-26 12:32:10|347.73|345.33|348.01|345.61|348.01|345.61|347.73|345.33|0
1650976340000|2022-04-26 12:32:20|347.87|345.47|347.73|345.33|347.87|345.47|347.73|345.33|0
1650976350000|2022-04-26 12:32:30|347.87|345.47|347.73|345.33|347.87|345.47|347.73|345.33|0
1650976360000|2022-04-26 12:32:40|347.59|345.19|347.45|345.05|347.59|345.19|347.45|345.05|0
1650976370000|2022-04-26 12:32:50|347.59|345.19|347.59|345.19|347.59|345.19|347.45|345.05|0
1650976380000|2022-04-26 12:33:00|347.31|344.91|347.31|344.91|347.31|344.91|347.31|344.91|0
1650976390000|2022-04-26 12:33:10|347.45|345.05|348.01|345.61|348.01|345.61|347.45|345.05|0
1650976400000|2022-04-26 12:33:20|347.87|345.47|347.87|345.47|348.01|345.61|347.87|345.47|0
1650976410000|2022-04-26 12:33:30|347.73|345.33|347.59|345.19|347.87|345.47|347.59|345.19|0
1650976420000|2022-04-26 12:33:40|347.45|345.05|347.73|345.33|347.73|345.33|347.45|345.05|0
1650976430000|2022-04-26 12:33:50|347.59|345.19|347.59|345.19|347.59|345.19|347.59|345.19|0
1650976440000|2022-04-26 12:34:00|347.31|344.91|347.03|344.63|347.31|344.91|347.03|344.63|0
1650976450000|2022-04-26 12:34:10|347.31|344.91|347.31|344.91|347.31|344.91|347.17|344.77|0
1650976460000|2022-04-26 12:34:20|347.45|345.05|347.59|345.19|347.59|345.19|347.45|345.05|0
1650976470000|2022-04-26 12:34:30|347.45|345.05|347.59|345.19|347.59|345.19|347.45|345.05|0
1650976480000|2022-04-26 12:34:40|347.45|345.05|347.59|345.19|347.73|345.33|347.45|345.05|0
1650976490000|2022-04-26 12:34:50|347.45|345.05|347.45|345.05|347.45|345.05|347.45|345.05|0
1650976500000|2022-04-26 12:35:00|347.51|345.11|347.45|345.05|347.51|345.11|347.45|345.05|0
1650976510000|2022-04-26 12:35:10|346.47|344.07|346.61|344.21|346.61|344.21|346.47|344.07|0
1650976520000|2022-04-26 12:35:20|346.47|344.07|346.61|344.21|346.61|344.21|346.47|344.07|0
1650976530000|2022-04-26 12:35:30|346.53|344.13|346.39|343.99|346.53|344.13|346.33|343.93|0
1650976540000|2022-04-26 12:35:40|346.19|343.79|346.05|343.65|346.19|343.79|345.91|343.51|0
1650976550000|2022-04-26 12:35:50|345.97|343.57|346.19|343.79|346.19|343.79|345.97|343.57|0
1650976560000|2022-04-26 12:36:00|346.47|344.07|346.47|344.07|346.47|344.07|346.33|343.93|0
1650976570000|2022-04-26 12:36:10|346.19|343.79|346.19|343.79|346.19|343.79|345.97|343.57|0
1650976580000|2022-04-26 12:36:20|346.05|343.65|346.19|343.79|346.19|343.79|346.05|343.65|0
1650976590000|2022-04-26 12:36:30|346.33|343.93|346.19|343.79|346.33|343.93|346.05|343.65|0
1650976600000|2022-04-26 12:36:40|346.05|343.65|345.35|342.95|346.05|343.65|345.35|342.95|0
1650976610000|2022-04-26 12:36:50|345.49|343.09|345.21|342.81|345.49|343.09|345.21|342.81|0
1650976620000|2022-04-26 12:37:00|345.07|342.67|344.93|342.53|345.07|342.67|344.93|342.53|0
1650976630000|2022-04-26 12:37:10|345.07|342.67|345.07|342.67|345.21|342.81|345.07|342.67|0
1650976640000|2022-04-26 12:37:20|344.79|342.39|344.51|342.11|344.79|342.39|344.51|342.11|0
1650976650000|2022-04-26 12:37:30|344.37|341.97|344.23|341.83|344.37|341.97|344.23|341.83|0
1650976660000|2022-04-26 12:37:40|344.37|341.97|342.84|340.44|344.37|341.97|342.84|340.44|0
1650976670000|2022-04-26 12:37:50|342.42|340.02|342.98|340.58|342.98|340.58|342.42|340.02|0
1650976680000|2022-04-26 12:38:00|343.12|340.72|342.7|340.3|343.12|340.72|342.7|340.3|0
1650976690000|2022-04-26 12:38:10|342.42|340.02|342.98|340.58|342.98|340.58|342.42|340.02|0
1650976700000|2022-04-26 12:38:20|343.12|340.72|342.56|340.16|343.12|340.72|342.56|340.16|0
1650976710000|2022-04-26 12:38:30|342.84|340.44|343.25|340.85|343.25|340.85|342.84|340.44|0
1650976720000|2022-04-26 12:38:40|343.39|340.99|343.81|341.41|343.81|341.41|343.39|340.99|0
1650976730000|2022-04-26 12:38:50|343.67|341.27|343.39|340.99|343.67|341.27|343.39|340.99|0
1650976740000|2022-04-26 12:39:00|343.53|341.13|343.39|340.99|343.53|341.13|343.39|340.99|0
1650976750000|2022-04-26 12:39:10|343.53|341.13|343.53|341.13|343.6|341.2|343.39|340.99|0
1650976760000|2022-04-26 12:39:20|343.81|341.41|343.67|341.27|343.81|341.41|343.67|341.27|0
1650976770000|2022-04-26 12:39:30|343.81|341.41|343.81|341.41|343.81|341.41|343.81|341.41|0
1650976780000|2022-04-26 12:39:40|343.95|341.55|343.67|341.27|343.95|341.55|343.67|341.27|0
1650976790000|2022-04-26 12:39:50|343.81|341.41|344.09|341.69|344.09|341.69|343.81|341.41|0
1650976800000|2022-04-26 12:40:00|343.88|341.48|343.39|340.99|343.88|341.48|343.39|340.99|0
1650976810000|2022-04-26 12:40:10|343.53|341.13|343.39|340.99|343.53|341.13|343.39|340.99|0
1650976820000|2022-04-26 12:40:20|343.25|340.85|343.39|340.99|343.39|340.99|343.25|340.85|0
1650976830000|2022-04-26 12:40:30|343.53|341.13|343.81|341.41|343.81|341.41|343.53|341.13|0
1650976840000|2022-04-26 12:40:40|343.67|341.27|343.67|341.27|343.81|341.41|343.67|341.27|0
1650976850000|2022-04-26 12:40:50|343.39|340.99|342.84|340.44|343.39|340.99|342.7|340.3|0
1650976860000|2022-04-26 12:41:00|342.98|340.58|342.98|340.58|342.98|340.58|342.7|340.3|0
1650976870000|2022-04-26 12:41:10|342.84|340.44|342.7|340.3|342.84|340.44|342.7|340.3|0
1650976880000|2022-04-26 12:41:20|342.56|340.16|342.7|340.3|342.84|340.44|342.56|340.16|0
1650976890000|2022-04-26 12:41:30|342.98|340.58|342.84|340.44|342.98|340.58|342.84|340.44|0
1650976900000|2022-04-26 12:41:40|342.7|340.3|342.56|340.16|342.7|340.3|342.56|340.16|0
1650976910000|2022-04-26 12:41:50|342.28|339.88|342.42|340.02|342.56|340.16|342.28|339.88|0
1650976920000|2022-04-26 12:42:00|342.56|340.16|342.14|339.74|342.56|340.16|342.14|339.74|0
1650976930000|2022-04-26 12:42:10|342.42|340.02|342.97|340.57|342.97|340.57|342.42|340.02|0
1650976940000|2022-04-26 12:42:20|342.56|340.16|342.28|339.88|342.56|340.16|342.28|339.88|0
1650976950000|2022-04-26 12:42:30|342|339.6|342.28|339.88|342.28|339.88|342|339.6|0
1650976960000|2022-04-26 12:42:40|342.42|340.02|342.84|340.44|342.84|340.44|342.42|340.02|0
1650976970000|2022-04-26 12:42:50|342.7|340.3|342.84|340.44|342.84|340.44|342.7|340.3|0
1650976980000|2022-04-26 12:43:00|342.97|340.57|343.11|340.71|343.11|340.71|342.9|340.5|0
1650976990000|2022-04-26 12:43:10|342.97|340.57|342.97|340.57|343.11|340.71|342.97|340.57|0
1650977000000|2022-04-26 12:43:20|342.9|340.5|342.9|340.5|342.9|340.5|342.9|340.5|0
1650977010000|2022-04-26 12:43:30|343.11|340.71|342.83|340.43|343.11|340.71|342.83|340.43|0
1650977020000|2022-04-26 12:43:40|342.56|340.16|342.56|340.16|342.56|340.16|342.42|340.02|0
1650977030000|2022-04-26 12:43:50|342.7|340.3|342.56|340.16|342.83|340.43|342.56|340.16|0
1650977040000|2022-04-26 12:44:00|342.7|340.3|342.97|340.57|342.97|340.57|342.7|340.3|0
1650977050000|2022-04-26 12:44:10|342.83|340.43|342.97|340.57|343.11|340.71|342.83|340.43|0
1650977060000|2022-04-26 12:44:20|343.04|340.64|343.11|340.71|343.11|340.71|342.97|340.57|0
1650977070000|2022-04-26 12:44:30|342.97|340.57|342.83|340.43|342.97|340.57|342.83|340.43|0
1650977080000|2022-04-26 12:44:40|342.7|340.3|342.42|340.02|342.7|340.3|342.42|340.02|0
1650977090000|2022-04-26 12:44:50|342.56|340.16|342.7|340.3|342.7|340.3|342.56|340.16|0
1650977100000|2022-04-26 12:45:00|342.56|340.16|342.56|340.16|342.56|340.16|342.56|340.16|0
1650977110000|2022-04-26 12:45:10|342.42|340.02|342.42|340.02|342.42|340.02|342.42|340.02|0
1650977120000|2022-04-26 12:45:20|342.28|339.88|342.42|340.02|342.42|340.02|342.28|339.88|0
1650977130000|2022-04-26 12:45:30|342.14|339.74|342|339.6|342.14|339.74|342|339.6|0
1650977140000|2022-04-26 12:45:40|342.14|339.74|342.28|339.88|342.28|339.88|342.14|339.74|0
1650977150000|2022-04-26 12:45:50|342.14|339.74|341.86|339.46|342.14|339.74|341.86|339.46|0
1650977160000|2022-04-26 12:46:00|342.28|339.88|342.14|339.74|342.42|340.02|342.14|339.74|0
1650977170000|2022-04-26 12:46:10|342.28|339.88|342.42|340.02|342.42|340.02|342.28|339.88|0
1650977180000|2022-04-26 12:46:20|342.14|339.74|341.86|339.46|342.14|339.74|341.72|339.32|0
1650977190000|2022-04-26 12:46:30|342|339.6|341.86|339.46|342|339.6|341.86|339.46|0
1650977200000|2022-04-26 12:46:40|342.14|339.74|341.86|339.46|342.14|339.74|341.86|339.46|0
1650977210000|2022-04-26 12:46:50|342|339.6|342.14|339.74|342.14|339.74|342|339.6|0
1650977220000|2022-04-26 12:47:00|342.28|339.88|342|339.6|342.42|340.02|342|339.6|0
1650977230000|2022-04-26 12:47:10|342.14|339.74|342.28|339.88|342.28|339.88|342.14|339.74|0
1650977240000|2022-04-26 12:47:20|342.14|339.74|342.42|340.02|342.42|340.02|342.14|339.74|0
1650977250000|2022-04-26 12:47:30|342.55|340.15|342.69|340.29|342.69|340.29|342.55|340.15|0
1650977260000|2022-04-26 12:47:40|342.97|340.57|342.97|340.57|342.97|340.57|342.97|340.57|0
1650977270000|2022-04-26 12:47:50|342.83|340.43|342.97|340.57|342.97|340.57|342.83|340.43|0
1650977280000|2022-04-26 12:48:00|342.83|340.43|342.69|340.29|342.83|340.43|342.69|340.29|0
1650977290000|2022-04-26 12:48:10|342.55|340.15|342.55|340.15|342.55|340.15|342.55|340.15|0
1650977300000|2022-04-26 12:48:20|342.42|340.02|342.48|340.08|342.55|340.15|342.42|340.02|0
1650977310000|2022-04-26 12:48:30|342.42|340.02|342.42|340.02|342.42|340.02|342.34|339.94|0
1650977320000|2022-04-26 12:48:40|342.28|339.88|342.28|339.88|342.28|339.88|342.14|339.74|0
1650977330000|2022-04-26 12:48:50|342.34|339.94|342.48|340.08|342.48|340.08|342.34|339.94|0
1650977340000|2022-04-26 12:49:00|342.69|340.29|343.11|340.71|343.11|340.71|342.69|340.29|0
1650977350000|2022-04-26 12:49:10|343.25|340.85|343.11|340.71|343.25|340.85|343.04|340.64|0
1650977360000|2022-04-26 12:49:20|342.97|340.57|342.97|340.57|342.97|340.57|342.97|340.57|0
1650977390000|2022-04-26 12:49:50|343.11|340.71|342.97|340.57|343.11|340.71|342.97|340.57|0
1650977400000|2022-04-26 12:50:00|342.83|340.43|343.04|340.64|343.04|340.64|342.83|340.43|0
1650977410000|2022-04-26 12:50:10|342.97|340.57|342.83|340.43|342.97|340.57|342.83|340.43|0
1650977420000|2022-04-26 12:50:20|342.97|340.57|343.11|340.71|343.11|340.71|342.97|340.57|0
1650977430000|2022-04-26 12:50:30|343.18|340.78|343.25|340.85|343.25|340.85|343.11|340.71|0
1650977440000|2022-04-26 12:50:40|342.97|340.57|342.97|340.57|342.97|340.57|342.97|340.57|0
1650977450000|2022-04-26 12:50:50|343.04|340.64|342.97|340.57|343.04|340.64|342.97|340.57|0
1650977460000|2022-04-26 12:51:00|343.11|340.71|343.39|340.99|343.39|340.99|343.11|340.71|0
1650977470000|2022-04-26 12:51:10|343.25|340.85|343.39|340.99|343.39|340.99|343.25|340.85|0
1650977480000|2022-04-26 12:51:20|343.25|340.85|343.39|340.99|343.39|340.99|343.25|340.85|0
1650977490000|2022-04-26 12:51:30|343.25|340.85|343.11|340.71|343.25|340.85|343.11|340.71|0
1650977500000|2022-04-26 12:51:40|343.25|340.85|342.97|340.57|343.25|340.85|342.97|340.57|0
1650977510000|2022-04-26 12:51:50|342.83|340.43|342.97|340.57|342.97|340.57|342.76|340.36|0
1650977520000|2022-04-26 12:52:00|343.11|340.71|343.25|340.85|343.25|340.85|343.11|340.71|0
1650977530000|2022-04-26 12:52:10|343.11|340.71|343.11|340.71|343.11|340.71|343.11|340.71|0
1650977540000|2022-04-26 12:52:20|343.25|340.85|342.97|340.57|343.25|340.85|342.97|340.57|0
1650977550000|2022-04-26 12:52:30|343.11|340.71|343.39|340.99|343.39|340.99|343.11|340.71|0
1650977560000|2022-04-26 12:52:40|343.31|340.91|343.39|340.99|343.39|340.99|343.31|340.91|0
1650977570000|2022-04-26 12:52:50|343.25|340.85|342.97|340.57|343.25|340.85|342.97|340.57|0
1650977580000|2022-04-26 12:53:00|342.83|340.43|342.83|340.43|342.83|340.43|342.83|340.43|0
1650977590000|2022-04-26 12:53:10|342.69|340.29|342.83|340.43|342.83|340.43|342.55|340.15|0
1650977600000|2022-04-26 12:53:20|343.11|340.71|343.11|340.71|343.11|340.71|342.97|340.57|0
1650977610000|2022-04-26 12:53:30|343.25|340.85|343.25|340.85|343.25|340.85|343.25|340.85|0
1650977620000|2022-04-26 12:53:40|343.11|340.71|343.8|341.4|343.8|341.4|343.11|340.71|0
1650977630000|2022-04-26 12:53:50|343.67|341.27|343.67|341.27|343.8|341.4|343.67|341.27|0
1650977640000|2022-04-26 12:54:00|344.01|341.61|344.22|341.82|344.22|341.82|344.01|341.61|0
1650977650000|2022-04-26 12:54:10|344.36|341.96|344.22|341.82|344.36|341.96|344.08|341.68|0
1650977660000|2022-04-26 12:54:20|344.78|342.38|344.78|342.38|344.78|342.38|344.78|342.38|0
1650977670000|2022-04-26 12:54:30|344.92|342.52|344.78|342.38|344.92|342.52|344.78|342.38|0
1650977680000|2022-04-26 12:54:40|344.64|342.24|344.64|342.24|344.64|342.24|344.64|342.24|0
1650977690000|2022-04-26 12:54:50|344.92|342.52|344.78|342.38|344.92|342.52|344.78|342.38|0
1650977700000|2022-04-26 12:55:00|344.64|342.24|344.64|342.24|344.64|342.24|344.64|342.24|0
1650977710000|2022-04-26 12:55:10|344.78|342.38|344.92|342.52|344.92|342.52|344.78|342.38|0
1650977720000|2022-04-26 12:55:20|344.78|342.38|344.78|342.38|344.78|342.38|344.78|342.38|0
1650977730000|2022-04-26 12:55:30|344.64|342.24|344.5|342.1|344.64|342.24|344.5|342.1|0
1650977740000|2022-04-26 12:55:40|344.36|341.96|344.36|341.96|344.36|341.96|344.08|341.68|0
1650977750000|2022-04-26 12:55:50|344.5|342.1|344.64|342.24|344.64|342.24|344.5|342.1|0
1650977760000|2022-04-26 12:56:00|344.78|342.38|344.78|342.38|344.92|342.52|344.78|342.38|0
1650977770000|2022-04-26 12:56:10|344.64|342.24|344.78|342.38|344.78|342.38|344.64|342.24|0
1650977780000|2022-04-26 12:56:20|344.64|342.24|344.78|342.38|344.92|342.52|344.64|342.24|0
1650977790000|2022-04-26 12:56:30|344.64|342.24|344.78|342.38|344.78|342.38|344.64|342.24|0
1650977800000|2022-04-26 12:56:40|344.64|342.24|344.78|342.38|344.78|342.38|344.64|342.24|0
1650977810000|2022-04-26 12:56:50|344.92|342.52|344.92|342.52|344.92|342.52|344.78|342.38|0
1650977820000|2022-04-26 12:57:00|345.06|342.66|345.48|343.08|345.48|343.08|345.06|342.66|0
1650977830000|2022-04-26 12:57:10|345.06|342.66|345.34|342.94|345.48|343.08|345.06|342.66|0
1650977840000|2022-04-26 12:57:20|345.26|342.86|345.06|342.66|345.26|342.86|345.06|342.66|0
1650977850000|2022-04-26 12:57:30|344.92|342.52|344.92|342.52|345.06|342.66|344.92|342.52|0
1650977860000|2022-04-26 12:57:40|344.78|342.38|344.78|342.38|344.78|342.38|344.78|342.38|0
1650977870000|2022-04-26 12:57:50|344.64|342.24|344.64|342.24|344.78|342.38|344.64|342.24|0
1650977890000|2022-04-26 12:58:10|344.78|342.38|344.92|342.52|344.92|342.52|344.78|342.38|0
1650977900000|2022-04-26 12:58:20|345.06|342.66|345.06|342.66|345.06|342.66|345.06|342.66|0
1650977910000|2022-04-26 12:58:30|344.99|342.59|345.06|342.66|345.06|342.66|344.99|342.59|0
1650977920000|2022-04-26 12:58:40|344.92|342.52|344.78|342.38|344.92|342.52|344.78|342.38|0
1650977930000|2022-04-26 12:58:50|344.92|342.52|345.06|342.66|345.06|342.66|344.92|342.52|0
1650977940000|2022-04-26 12:59:00|345.2|342.8|345.2|342.8|345.2|342.8|345.06|342.66|0
1650977950000|2022-04-26 12:59:10|345.34|342.94|344.52|342.12|345.48|343.08|344.52|342.12|0
1650977960000|2022-04-26 12:59:20|345.2|342.8|346.27|343.87|346.27|343.87|344.92|342.52|0
1650977970000|2022-04-26 12:59:30|346.55|344.15|346.2|343.8|346.55|344.15|346.2|343.8|0
1650977980000|2022-04-26 12:59:40|346.13|343.73|345.86|343.46|346.27|343.87|345.86|343.46|0
1650977990000|2022-04-26 12:59:50|346.13|343.73|346.13|343.73|346.13|343.73|346.13|343.73|0
1650978000000|2022-04-26 13:00:00|345.99|343.59|345.86|343.46|345.99|343.59|345.86|343.46|0
1650978010000|2022-04-26 13:00:10|345.92|343.52|345.86|343.46|345.92|343.52|345.78|343.38|0
1650978020000|2022-04-26 13:00:20|345.92|343.52|345.99|343.59|345.99|343.59|345.92|343.52|0
1650978030000|2022-04-26 13:00:30|345.86|343.46|345.72|343.32|345.86|343.46|345.72|343.32|0
1650978040000|2022-04-26 13:00:40|345.78|343.38|345.85|343.45|345.85|343.45|345.78|343.38|0
1650978050000|2022-04-26 13:00:50|345.72|343.32|345.85|343.45|345.85|343.45|345.72|343.32|0
1650978060000|2022-04-26 13:01:00|345.78|343.38|345.58|343.18|345.78|343.38|345.58|343.18|0
1650978070000|2022-04-26 13:01:10|345.44|343.04|344.88|342.48|345.44|343.04|344.88|342.48|0
1650978080000|2022-04-26 13:01:20|344.74|342.34|344.74|342.34|344.74|342.34|344.74|342.34|0
1650978090000|2022-04-26 13:01:30|344.88|342.48|344.88|342.48|344.88|342.48|344.88|342.48|0
1650978100000|2022-04-26 13:01:40|344.74|342.34|344.6|342.2|344.88|342.48|344.6|342.2|0
1650978110000|2022-04-26 13:01:50|344.46|342.06|343.9|341.5|344.46|342.06|343.9|341.5|0
1650978120000|2022-04-26 13:02:00|343.77|341.37|343.63|341.23|343.77|341.37|343.63|341.23|0
1650978130000|2022-04-26 13:02:10|343.35|340.95|342.93|340.53|343.35|340.95|342.93|340.53|0
1650978140000|2022-04-26 13:02:20|343.07|340.67|343.55|341.15|343.55|341.15|343.07|340.67|0
1650978150000|2022-04-26 13:02:30|343.63|341.23|343.76|341.36|343.76|341.36|343.35|340.95|0
1650978160000|2022-04-26 13:02:40|343.63|341.23|343.49|341.09|343.63|341.23|343.49|341.09|0
1650978170000|2022-04-26 13:02:50|343.63|341.23|343.97|341.57|343.97|341.57|343.63|341.23|0
1650978180000|2022-04-26 13:03:00|344.04|341.64|344.18|341.78|344.32|341.92|344.04|341.64|0
1650978190000|2022-04-26 13:03:10|344.32|341.92|344.32|341.92|344.32|341.92|344.18|341.78|0
1650978200000|2022-04-26 13:03:20|344.18|341.78|344.46|342.06|344.46|342.06|344.18|341.78|0
1650978210000|2022-04-26 13:03:30|344.53|342.13|344.46|342.06|344.6|342.2|344.46|342.06|0
1650978220000|2022-04-26 13:03:40|344.32|341.92|344.04|341.64|344.32|341.92|344.04|341.64|0
1650978230000|2022-04-26 13:03:50|343.76|341.36|343.63|341.23|343.76|341.36|343.63|341.23|0
1650978240000|2022-04-26 13:04:00|343.76|341.36|343.83|341.43|343.83|341.43|343.63|341.23|0
1650978250000|2022-04-26 13:04:10|343.76|341.36|343.62|341.22|343.76|341.36|343.62|341.22|0
1650978260000|2022-04-26 13:04:20|343.49|341.09|344.18|341.78|344.18|341.78|343.49|341.09|0
1650978270000|2022-04-26 13:04:30|344.32|341.92|344.32|341.92|344.32|341.92|344.32|341.92|0
1650978280000|2022-04-26 13:04:40|344.18|341.78|344.18|341.78|344.18|341.78|344.04|341.64|0
1650978300000|2022-04-26 13:05:00|344.04|341.64|343.9|341.5|344.18|341.78|343.9|341.5|0
1650978310000|2022-04-26 13:05:10|343.76|341.36|343.76|341.36|343.9|341.5|343.76|341.36|0
1650978320000|2022-04-26 13:05:20|343.9|341.5|343.9|341.5|343.9|341.5|343.9|341.5|0
1650978330000|2022-04-26 13:05:30|344.18|341.78|344.18|341.78|344.18|341.78|344.18|341.78|0
1650978340000|2022-04-26 13:05:40|344.25|341.85|344.18|341.78|344.32|341.92|344.18|341.78|0
1650978350000|2022-04-26 13:05:50|344.32|341.92|344.18|341.78|344.32|341.92|344.18|341.78|0
1650978360000|2022-04-26 13:06:00|344.32|341.92|344.18|341.78|344.32|341.92|344.18|341.78|0
1650978370000|2022-04-26 13:06:10|344.04|341.64|344.04|341.64|344.18|341.78|344.04|341.64|0
1650978380000|2022-04-26 13:06:20|343.9|341.5|344.04|341.64|344.04|341.64|343.9|341.5|0
1650978390000|2022-04-26 13:06:30|344.32|341.92|344.32|341.92|344.39|341.99|344.32|341.92|0
1650978400000|2022-04-26 13:06:40|344.11|341.71|344.04|341.64|344.11|341.71|344.04|341.64|0
1650978410000|2022-04-26 13:06:50|344.11|341.71|344.11|341.71|344.18|341.78|344.04|341.64|0
1650978420000|2022-04-26 13:07:00|344.18|341.78|344.32|341.92|344.32|341.92|344.18|341.78|0
1650978430000|2022-04-26 13:07:10|344.39|341.99|344.46|342.06|344.46|342.06|344.39|341.99|0
1650978440000|2022-04-26 13:07:20|344.18|341.78|344.32|341.92|344.32|341.92|344.18|341.78|0
1650978450000|2022-04-26 13:07:30|344.18|341.78|344.04|341.64|344.18|341.78|344.04|341.64|0
1650978460000|2022-04-26 13:07:40|344.18|341.78|343.9|341.5|344.18|341.78|343.9|341.5|0
1650978470000|2022-04-26 13:07:50|344.04|341.64|343.83|341.43|344.04|341.64|343.83|341.43|0
1650978480000|2022-04-26 13:08:00|343.9|341.5|343.76|341.36|343.9|341.5|343.76|341.36|0
1650978490000|2022-04-26 13:08:10|343.9|341.5|344.04|341.64|344.18|341.78|343.9|341.5|0
1650978500000|2022-04-26 13:08:20|344.18|341.78|344.04|341.64|344.18|341.78|344.04|341.64|0
1650978510000|2022-04-26 13:08:30|343.9|341.5|344.04|341.64|344.04|341.64|343.9|341.5|0
1650978520000|2022-04-26 13:08:40|343.9|341.5|343.62|341.22|343.9|341.5|343.62|341.22|0
1650978530000|2022-04-26 13:08:50|343.55|341.15|343.62|341.22|343.76|341.36|343.55|341.15|0
1650978540000|2022-04-26 13:09:00|343.9|341.5|344.18|341.78|344.18|341.78|343.9|341.5|0
1650978550000|2022-04-26 13:09:10|344.32|341.92|344.32|341.92|344.32|341.92|344.32|341.92|0
1650978560000|2022-04-26 13:09:20|344.18|341.78|344.18|341.78|344.18|341.78|344.18|341.78|0
1650978570000|2022-04-26 13:09:30|344.25|341.85|344.18|341.78|344.32|341.92|344.18|341.78|0
1650978580000|2022-04-26 13:09:40|344.04|341.64|344.04|341.64|344.04|341.64|344.04|341.64|0
1650978600000|2022-04-26 13:10:00|343.9|341.5|344.04|341.64|344.04|341.64|343.9|341.5|0
1650978610000|2022-04-26 13:10:10|344.18|341.78|344.04|341.64|344.18|341.78|344.04|341.64|0
1650978620000|2022-04-26 13:10:20|343.9|341.5|343.76|341.36|343.9|341.5|343.76|341.36|0
1650978630000|2022-04-26 13:10:30|343.62|341.22|343.62|341.22|343.76|341.36|343.62|341.22|0
1650978640000|2022-04-26 13:10:40|343.34|340.94|343.07|340.67|343.34|340.94|343.07|340.67|0
1650978650000|2022-04-26 13:10:50|342.79|340.39|342.37|339.97|342.79|340.39|342.37|339.97|0
1650978660000|2022-04-26 13:11:00|342.23|339.83|342.09|339.69|342.37|339.97|342.09|339.69|0
1650978670000|2022-04-26 13:11:10|342.23|339.83|341.96|339.56|342.23|339.83|341.96|339.56|0
1650978680000|2022-04-26 13:11:20|341.82|339.42|342.09|339.69|342.09|339.69|341.82|339.42|0
1650978690000|2022-04-26 13:11:30|342.23|339.83|342.37|339.97|342.37|339.97|342.23|339.83|0
1650978700000|2022-04-26 13:11:40|342.3|339.9|342.09|339.69|342.37|339.97|342.09|339.69|0
1650978710000|2022-04-26 13:11:50|342.23|339.83|341.96|339.56|342.23|339.83|341.96|339.56|0
1650978720000|2022-04-26 13:12:00|342.09|339.69|341.82|339.42|342.09|339.69|341.82|339.42|0
1650978730000|2022-04-26 13:12:10|341.54|339.14|342.09|339.69|342.09|339.69|341.54|339.14|0
1650978740000|2022-04-26 13:12:20|341.95|339.55|342.23|339.83|342.23|339.83|341.95|339.55|0
1650978750000|2022-04-26 13:12:30|342.09|339.69|342.09|339.69|342.23|339.83|342.09|339.69|0
1650978760000|2022-04-26 13:12:40|342.23|339.83|342.09|339.69|342.23|339.83|341.95|339.55|0
1650978770000|2022-04-26 13:12:50|342.23|339.83|342.16|339.76|342.23|339.83|342.16|339.76|0
1650978780000|2022-04-26 13:13:00|342.09|339.69|342.09|339.69|342.09|339.69|341.95|339.55|0
1650978790000|2022-04-26 13:13:10|342.23|339.83|341.95|339.55|342.23|339.83|341.95|339.55|0
1650978800000|2022-04-26 13:13:20|341.82|339.42|341.82|339.42|341.82|339.42|341.82|339.42|0
1650978810000|2022-04-26 13:13:30|341.68|339.28|341.68|339.28|341.68|339.28|341.54|339.14|0
1650978820000|2022-04-26 13:13:40|341.82|339.42|341.95|339.55|341.95|339.55|341.82|339.42|0
1650978830000|2022-04-26 13:13:50|341.82|339.42|341.82|339.42|341.95|339.55|341.82|339.42|0
1650978840000|2022-04-26 13:14:00|341.68|339.28|341.95|339.55|341.95|339.55|341.68|339.28|0
1650978850000|2022-04-26 13:14:10|342.09|339.69|342.3|339.9|342.3|339.9|342.09|339.69|0
1650978860000|2022-04-26 13:14:20|341.95|339.55|342.23|339.83|342.23|339.83|341.95|339.55|0
1650978870000|2022-04-26 13:14:30|342.37|339.97|342.09|339.69|342.37|339.97|342.09|339.69|0
1650978880000|2022-04-26 13:14:40|342.23|339.83|342.37|339.97|342.37|339.97|342.23|339.83|0
1650978890000|2022-04-26 13:14:50|342.23|339.83|342.23|339.83|342.3|339.9|342.23|339.83|0
1650978900000|2022-04-26 13:15:00|342.09|339.69|341.95|339.55|342.09|339.69|341.95|339.55|0
1650978910000|2022-04-26 13:15:10|342.09|339.69|341.95|339.55|342.09|339.69|341.95|339.55|0
1650978920000|2022-04-26 13:15:20|342.09|339.69|342.09|339.69|342.09|339.69|341.95|339.55|0
1650978930000|2022-04-26 13:15:30|342.3|339.9|342.51|340.11|342.51|340.11|342.3|339.9|0
1650978940000|2022-04-26 13:15:40|342.37|339.97|342.23|339.83|342.37|339.97|342.23|339.83|0
1650978950000|2022-04-26 13:15:50|342.37|339.97|342.65|340.25|342.65|340.25|342.37|339.97|0
1650978960000|2022-04-26 13:16:00|342.51|340.11|342.79|340.39|342.79|340.39|342.51|340.11|0
1650978970000|2022-04-26 13:16:10|342.92|340.52|342.65|340.25|342.92|340.52|342.65|340.25|0
1650978980000|2022-04-26 13:16:20|342.51|340.11|342.51|340.11|342.51|340.11|342.51|340.11|0
1650978990000|2022-04-26 13:16:30|342.37|339.97|342.51|340.11|342.51|340.11|342.37|339.97|0
1650979000000|2022-04-26 13:16:40|342.65|340.25|342.23|339.83|342.65|340.25|342.23|339.83|0
1650979010000|2022-04-26 13:16:50|342.09|339.69|342.23|339.83|342.23|339.83|342.09|339.69|0
1650979020000|2022-04-26 13:17:00|342.37|339.97|341.95|339.55|342.37|339.97|341.95|339.55|0
1650979030000|2022-04-26 13:17:10|341.81|339.41|342.37|339.97|342.37|339.97|341.81|339.41|0
1650979040000|2022-04-26 13:17:20|342.51|340.11|342.23|339.83|342.51|340.11|342.23|339.83|0
1650979050000|2022-04-26 13:17:30|342.37|339.97|342.37|339.97|342.37|339.97|342.37|339.97|0
1650979060000|2022-04-26 13:17:40|342.3|339.9|342.23|339.83|342.3|339.9|342.09|339.69|0
1650979070000|2022-04-26 13:17:50|342.37|339.97|342.09|339.69|342.37|339.97|342.09|339.69|0
1650979080000|2022-04-26 13:18:00|341.95|339.55|342.37|339.97|342.37|339.97|341.95|339.55|0
1650979090000|2022-04-26 13:18:10|342.43|340.03|342.51|340.11|342.51|340.11|342.37|339.97|0
1650979100000|2022-04-26 13:18:20|342.37|339.97|342.37|339.97|342.51|340.11|342.37|339.97|0
1650979110000|2022-04-26 13:18:30|342.23|339.83|342.23|339.83|342.23|339.83|342.23|339.83|0
1650979120000|2022-04-26 13:18:40|342.09|339.69|342.09|339.69|342.09|339.69|342.09|339.69|0
1650979130000|2022-04-26 13:18:50|342.16|339.76|342.51|340.11|342.51|340.11|342.16|339.76|0
1650979140000|2022-04-26 13:19:00|342.43|340.03|342.65|340.25|342.65|340.25|342.43|340.03|0
1650979150000|2022-04-26 13:19:10|342.57|340.17|342.65|340.25|342.65|340.25|342.57|340.17|0
1650979160000|2022-04-26 13:19:20|342.51|340.11|342.51|340.11|342.51|340.11|342.51|340.11|0
1650979170000|2022-04-26 13:19:30|342.65|340.25|342.37|339.97|342.65|340.25|342.37|339.97|0
1650979180000|2022-04-26 13:19:40|342.3|339.9|342.37|339.97|342.37|339.97|342.23|339.83|0
1650979190000|2022-04-26 13:19:50|342.51|340.11|342.57|340.17|342.64|340.24|342.51|340.11|0
1650979200000|2022-04-26 13:20:00|342.64|340.24|342.51|340.11|342.78|340.38|342.51|340.11|0
1650979210000|2022-04-26 13:20:10|342.43|340.03|342.51|340.11|342.51|340.11|342.43|340.03|0
1650979220000|2022-04-26 13:20:20|342.37|339.97|342.23|339.83|342.51|340.11|342.23|339.83|0
1650979230000|2022-04-26 13:20:30|341.95|339.55|341.67|339.27|341.95|339.55|341.67|339.27|0
1650979240000|2022-04-26 13:20:40|341.54|339.14|341.53|339.13|341.54|339.14|341.4|339|0
1650979250000|2022-04-26 13:20:50|341.6|339.2|341.26|338.86|341.6|339.2|341.26|338.86|0
1650979260000|2022-04-26 13:21:00|341.12|338.72|340.84|338.44|341.12|338.72|340.84|338.44|0
1650979270000|2022-04-26 13:21:10|340.57|338.17|340.84|338.44|340.84|338.44|340.57|338.17|0
1650979280000|2022-04-26 13:21:20|340.7|338.3|340.98|338.58|340.98|338.58|340.7|338.3|0
1650979290000|2022-04-26 13:21:30|341.4|339|341.26|338.86|341.4|339|341.26|338.86|0
1650979300000|2022-04-26 13:21:40|341.12|338.72|340.7|338.3|341.26|338.86|340.7|338.3|0
1650979310000|2022-04-26 13:21:50|340.98|338.58|340.98|338.58|340.98|338.58|340.98|338.58|0
1650979320000|2022-04-26 13:22:00|340.84|338.44|340.98|338.58|340.98|338.58|340.84|338.44|0
1650979330000|2022-04-26 13:22:10|340.84|338.44|340.56|338.16|340.84|338.44|340.56|338.16|0
1650979340000|2022-04-26 13:22:20|340.7|338.3|340.84|338.44|340.84|338.44|340.7|338.3|0
1650979350000|2022-04-26 13:22:30|340.98|338.58|340.84|338.44|341.12|338.72|340.84|338.44|0
1650979360000|2022-04-26 13:22:40|340.56|338.16|340.56|338.16|340.7|338.3|340.56|338.16|0
1650979370000|2022-04-26 13:22:50|340.7|338.3|340.84|338.44|340.84|338.44|340.7|338.3|0
1650979380000|2022-04-26 13:23:00|340.98|338.58|340.98|338.58|340.98|338.58|340.84|338.44|0
1650979390000|2022-04-26 13:23:10|340.84|338.44|341.12|338.72|341.12|338.72|340.84|338.44|0
1650979400000|2022-04-26 13:23:20|341.4|339|341.12|338.72|341.4|339|341.12|338.72|0
1650979410000|2022-04-26 13:23:30|341.26|338.86|341.12|338.72|341.26|338.86|341.12|338.72|0
1650979420000|2022-04-26 13:23:40|340.98|338.58|340.98|338.58|340.98|338.58|340.98|338.58|0
1650979430000|2022-04-26 13:23:50|340.91|338.51|340.98|338.58|340.98|338.58|340.84|338.44|0
1650979440000|2022-04-26 13:24:00|341.12|338.72|341.12|338.72|341.12|338.72|341.12|338.72|0
1650979450000|2022-04-26 13:24:10|340.98|338.58|340.98|338.58|340.98|338.58|340.84|338.44|0
1650979460000|2022-04-26 13:24:20|341.05|338.65|340.98|338.58|341.26|338.86|340.98|338.58|0
1650979470000|2022-04-26 13:24:30|340.84|338.44|340.84|338.44|340.98|338.58|340.84|338.44|0
1650979480000|2022-04-26 13:24:40|340.7|338.3|340.84|338.44|340.84|338.44|340.56|338.16|0
1650979490000|2022-04-26 13:24:50|340.98|338.58|341.26|338.86|341.26|338.86|340.98|338.58|0
1650979500000|2022-04-26 13:25:00|341.12|338.72|341.26|338.86|341.26|338.86|341.12|338.72|0
1650979510000|2022-04-26 13:25:10|341.12|338.72|341.39|338.99|341.39|338.99|341.12|338.72|0
1650979530000|2022-04-26 13:25:30|341.53|339.13|341.53|339.13|341.53|339.13|341.53|339.13|0
1650979540000|2022-04-26 13:25:40|341.67|339.27|341.95|339.55|342.09|339.69|341.67|339.27|0
1650979550000|2022-04-26 13:25:50|341.81|339.41|341.95|339.55|341.95|339.55|341.81|339.41|0
1650979560000|2022-04-26 13:26:00|341.81|339.41|341.95|339.55|341.95|339.55|341.81|339.41|0
1650979570000|2022-04-26 13:26:10|342.09|339.69|342.23|339.83|342.23|339.83|342.09|339.69|0
1650979580000|2022-04-26 13:26:20|342.09|339.69|341.81|339.41|342.09|339.69|341.81|339.41|0
1650979590000|2022-04-26 13:26:30|341.95|339.55|341.67|339.27|341.95|339.55|341.67|339.27|0
1650979600000|2022-04-26 13:26:40|341.53|339.13|341.39|338.99|341.53|339.13|341.39|338.99|0
1650979610000|2022-04-26 13:26:50|341.25|338.85|341.25|338.85|341.32|338.92|341.25|338.85|0
1650979620000|2022-04-26 13:27:00|341.39|338.99|341.81|339.41|341.81|339.41|341.39|338.99|0
1650979630000|2022-04-26 13:27:10|341.95|339.55|342.09|339.69|342.09|339.69|341.95|339.55|0
1650979640000|2022-04-26 13:27:20|341.95|339.55|341.39|338.99|341.95|339.55|341.39|338.99|0
1650979650000|2022-04-26 13:27:30|341.25|338.85|341.39|338.99|341.39|338.99|341.25|338.85|0
1650979660000|2022-04-26 13:27:40|341.25|338.85|340.84|338.44|341.53|339.13|340.84|338.44|0
1650979670000|2022-04-26 13:27:50|340.56|338.16|340.56|338.16|340.7|338.3|340.56|338.16|0
1650979680000|2022-04-26 13:28:00|340.84|338.44|340.7|338.3|340.84|338.44|340.7|338.3|0
1650979690000|2022-04-26 13:28:10|340.63|338.23|340.56|338.16|340.7|338.3|340.56|338.16|0
1650979700000|2022-04-26 13:28:20|340.7|338.3|340.7|338.3|340.7|338.3|340.7|338.3|0
1650979710000|2022-04-26 13:28:30|340.98|338.58|341.12|338.72|341.12|338.72|340.98|338.58|0
1650979720000|2022-04-26 13:28:40|341.39|338.99|341.39|338.99|341.39|338.99|341.25|338.85|0
1650979730000|2022-04-26 13:28:50|341.53|339.13|341.39|338.99|341.53|339.13|341.39|338.99|0
1650979740000|2022-04-26 13:29:00|341.53|339.13|342.09|339.69|342.09|339.69|341.53|339.13|0
1650979750000|2022-04-26 13:29:10|341.95|339.55|342.36|339.96|342.36|339.96|341.95|339.55|0
1650979760000|2022-04-26 13:29:20|342.5|340.1|342.5|340.1|342.5|340.1|342.5|340.1|0
1650979770000|2022-04-26 13:29:30|342.36|339.96|342.92|340.52|342.92|340.52|342.36|339.96|0
1650979780000|2022-04-26 13:29:40|342.78|340.38|342.36|339.96|342.78|340.38|342.36|339.96|0
1650979790000|2022-04-26 13:29:50|342.5|340.1|342.22|339.82|342.5|340.1|342.22|339.82|0
1650979800000|2022-04-26 13:30:00|341.95|339.55|341.53|339.13|341.95|339.55|340.84|338.44|0
1650979810000|2022-04-26 13:30:10|341.81|339.41|342.64|340.24|342.92|340.52|341.81|339.41|0
1650979820000|2022-04-26 13:30:20|341.67|339.27|338.66|336.26|341.67|339.27|338.66|336.26|0
1650979830000|2022-04-26 13:30:30|338.94|336.54|338.25|335.85|338.94|336.54|338.25|335.85|0
1650979840000|2022-04-26 13:30:40|339.63|337.23|340.57|338.17|340.57|338.17|339.49|337.09|0
1650979850000|2022-04-26 13:30:50|340.15|337.75|340.91|338.51|340.91|338.51|340.15|337.75|0
1650979860000|2022-04-26 13:31:00|340.85|338.45|340.57|338.17|340.85|338.45|340.02|337.62|0
1650979870000|2022-04-26 13:31:10|340.43|338.03|340.29|337.89|340.43|338.03|340.29|337.89|0
1650979880000|2022-04-26 13:31:20|339.74|337.34|339.67|337.27|340.02|337.62|339.67|337.27|0
1650979890000|2022-04-26 13:31:30|339.32|336.92|338.77|336.37|339.32|336.92|338.5|336.1|0
1650979900000|2022-04-26 13:31:40|338.5|336.1|338.36|335.96|338.63|336.23|338.08|335.68|0
1650979910000|2022-04-26 13:31:50|338.22|335.82|338.36|335.96|338.36|335.96|337.81|335.41|0
1650979920000|2022-04-26 13:32:00|338.08|335.68|338.08|335.68|338.08|335.68|337.81|335.41|0
1650979930000|2022-04-26 13:32:10|338.91|336.51|339.19|336.79|339.19|336.79|338.63|336.23|0
1650979940000|2022-04-26 13:32:20|338.63|336.23|339.19|336.79|339.19|336.79|338.63|336.23|0
1650979950000|2022-04-26 13:32:30|339.46|337.06|340.02|337.62|340.02|337.62|339.46|337.06|0
1650979960000|2022-04-26 13:32:40|339.88|337.48|340.29|337.89|340.43|338.03|339.74|337.34|0
1650979970000|2022-04-26 13:32:50|340.01|337.61|340.15|337.75|340.15|337.75|340.01|337.61|0
1650979980000|2022-04-26 13:33:00|339.05|336.65|338.77|336.37|339.05|336.65|338.77|336.37|0
1650979990000|2022-04-26 13:33:10|338.56|336.16|338.22|335.82|338.77|336.37|338.22|335.82|0
1650980000000|2022-04-26 13:33:20|338.42|336.02|338.63|336.23|338.63|336.23|338.42|336.02|0
1650980010000|2022-04-26 13:33:30|338.49|336.09|338.36|335.96|338.77|336.37|338.36|335.96|0
1650980020000|2022-04-26 13:33:40|339.19|336.79|339.88|337.48|339.88|337.48|339.19|336.79|0
1650980030000|2022-04-26 13:33:50|340.15|337.75|340.15|337.75|340.15|337.75|340.15|337.75|0
1650980040000|2022-04-26 13:34:00|339.74|337.34|339.46|337.06|340.29|337.89|339.46|337.06|0
1650980050000|2022-04-26 13:34:10|339.74|337.34|339.6|337.2|339.74|337.34|339.6|337.2|0
1650980060000|2022-04-26 13:34:20|339.88|337.48|338.63|336.23|339.88|337.48|338.63|336.23|0
1650980070000|2022-04-26 13:34:30|338.56|336.16|338.22|335.82|338.56|336.16|338.22|335.82|0
1650980080000|2022-04-26 13:34:40|337.94|335.54|338.49|336.09|338.49|336.09|337.25|334.85|0
1650980090000|2022-04-26 13:34:50|337.94|335.54|337.39|334.99|337.94|335.54|337.39|334.99|0
1650980100000|2022-04-26 13:35:00|336.98|334.58|337.67|335.27|337.67|335.27|336.84|334.44|0
1650980110000|2022-04-26 13:35:10|337.39|334.99|337.8|335.4|338.08|335.68|337.39|334.99|0
1650980120000|2022-04-26 13:35:20|337.39|334.99|337.59|335.19|337.59|335.19|337.39|334.99|0
1650980130000|2022-04-26 13:35:30|337.94|335.54|338.91|336.51|339.18|336.78|337.94|335.54|0
1650980140000|2022-04-26 13:35:40|338.77|336.37|338.63|336.23|338.77|336.37|338.63|336.23|0
1650980150000|2022-04-26 13:35:50|339.05|336.65|338.77|336.37|339.05|336.65|338.77|336.37|0
1650980160000|2022-04-26 13:36:00|337.94|335.54|337.67|335.27|337.94|335.54|337.25|334.85|0
1650980170000|2022-04-26 13:36:10|337.25|334.85|337.8|335.4|337.8|335.4|337.25|334.85|0
1650980180000|2022-04-26 13:36:20|338.08|335.68|338.77|336.37|338.77|336.37|338.08|335.68|0
1650980190000|2022-04-26 13:36:30|338.91|336.51|338.84|336.44|338.91|336.51|338.63|336.23|0
1650980200000|2022-04-26 13:36:40|338.22|335.82|337.94|335.54|338.36|335.96|337.94|335.54|0
1650980210000|2022-04-26 13:36:50|337.39|334.99|337.53|335.13|337.53|335.13|337.39|334.99|0
1650980220000|2022-04-26 13:37:00|337.8|335.4|338.08|335.68|338.63|336.23|337.8|335.4|0
1650980230000|2022-04-26 13:37:10|338.63|336.23|338.77|336.37|339.32|336.92|338.63|336.23|0
1650980240000|2022-04-26 13:37:20|338.63|336.23|338.63|336.23|338.91|336.51|338.63|336.23|0
1650980250000|2022-04-26 13:37:30|338.49|336.09|337.67|335.27|338.49|336.09|337.67|335.27|0
1650980260000|2022-04-26 13:37:40|337.39|334.99|337.25|334.85|337.39|334.99|337.11|334.71|0
1650980270000|2022-04-26 13:37:50|337.53|335.13|337.25|334.85|337.53|335.13|337.11|334.71|0
1650980280000|2022-04-26 13:38:00|337.39|334.99|337.8|335.4|337.8|335.4|337.39|334.99|0
1650980290000|2022-04-26 13:38:10|338.35|335.95|337.67|335.27|338.49|336.09|337.67|335.27|0
1650980300000|2022-04-26 13:38:20|337.25|334.85|337.25|334.85|337.25|334.85|337.11|334.71|0
1650980310000|2022-04-26 13:38:30|337.39|334.99|337.11|334.71|337.39|334.99|336.84|334.44|0
1650980320000|2022-04-26 13:38:40|337.25|334.85|338.77|336.37|338.77|336.37|337.25|334.85|0
1650980330000|2022-04-26 13:38:50|339.04|336.64|340.01|337.61|340.29|337.89|339.04|336.64|0
1650980340000|2022-04-26 13:39:00|339.87|337.47|340.01|337.61|340.01|337.61|339.53|337.13|0
1650980350000|2022-04-26 13:39:10|340.15|337.75|340.57|338.17|340.57|338.17|340.15|337.75|0
1650980360000|2022-04-26 13:39:20|339.32|336.92|338.91|336.51|339.32|336.92|338.77|336.37|0
1650980370000|2022-04-26 13:39:30|338.49|336.09|338.01|335.61|338.49|336.09|337.94|335.54|0
1650980380000|2022-04-26 13:39:40|338.22|335.82|338.08|335.68|338.49|336.09|338.08|335.68|0
1650980390000|2022-04-26 13:39:50|338.22|335.82|338.08|335.68|338.35|335.95|338.08|335.68|0
1650980400000|2022-04-26 13:40:00|337.11|334.71|337.11|334.71|337.25|334.85|337.11|334.71|0
1650980410000|2022-04-26 13:40:10|336.49|334.09|336.7|334.3|336.98|334.58|336.49|334.09|0
1650980420000|2022-04-26 13:40:20|337.11|334.71|337.53|335.13|337.53|335.13|337.11|334.71|0
1650980430000|2022-04-26 13:40:30|338.63|336.23|336.84|334.44|338.63|336.23|336.84|334.44|0
1650980440000|2022-04-26 13:40:40|336.9|334.5|336.42|334.02|336.9|334.5|336.42|334.02|0
1650980450000|2022-04-26 13:40:50|336.35|333.95|335.33|332.93|336.35|333.95|335.33|332.93|0
1650980460000|2022-04-26 13:41:00|335.74|333.34|336.01|333.61|336.01|333.61|335.6|333.2|0
1650980470000|2022-04-26 13:41:10|335.87|333.47|335.74|333.34|336.01|333.61|335.74|333.34|0
1650980480000|2022-04-26 13:41:20|335.87|333.47|335.74|333.34|336.01|333.61|335.39|332.99|0
1650980490000|2022-04-26 13:41:30|335.6|333.2|335.6|333.2|335.6|333.2|335.6|333.2|0
1650980500000|2022-04-26 13:41:40|335.46|333.06|335.67|333.27|335.87|333.47|335.46|333.06|0
1650980510000|2022-04-26 13:41:50|335.6|333.2|335.46|333.06|335.8|333.4|335.46|333.06|0
1650980520000|2022-04-26 13:42:00|335.6|333.2|334.09|331.69|335.6|333.2|334.09|331.69|0
1650980530000|2022-04-26 13:42:10|334.36|331.96|333.68|331.28|334.36|331.96|333.54|331.14|0
1650980540000|2022-04-26 13:42:20|333.41|331.01|333.27|330.87|333.95|331.55|333.27|330.87|0
1650980550000|2022-04-26 13:42:30|333.68|331.28|333.54|331.14|333.95|331.55|333.54|331.14|0
1650980560000|2022-04-26 13:42:40|333.95|331.55|334.23|331.83|334.36|331.96|333.95|331.55|0
1650980570000|2022-04-26 13:42:50|334.16|331.76|333.82|331.42|334.23|331.83|333.82|331.42|0
1650980580000|2022-04-26 13:43:00|333.54|331.14|333.54|331.14|333.54|331.14|333.27|330.87|0
1650980590000|2022-04-26 13:43:10|333.82|331.42|333.27|330.87|333.95|331.55|333.27|330.87|0
1650980600000|2022-04-26 13:43:20|333.13|330.73|332.86|330.46|333.13|330.73|332.45|330.05|0
1650980610000|2022-04-26 13:43:30|333.13|330.73|332.86|330.46|333.41|331.01|332.86|330.46|0
1650980620000|2022-04-26 13:43:40|333.41|331.01|333.41|331.01|333.68|331.28|333.41|331.01|0
1650980630000|2022-04-26 13:43:50|333.54|331.14|333.27|330.87|333.54|331.14|332.99|330.59|0
1650980640000|2022-04-26 13:44:00|333.13|330.73|333.27|330.87|333.54|331.14|333.13|330.73|0
1650980650000|2022-04-26 13:44:10|333.4|331|333.27|330.87|333.4|331|333.13|330.73|0
1650980660000|2022-04-26 13:44:20|332.99|330.59|333.27|330.87|333.27|330.87|332.99|330.59|0
1650980670000|2022-04-26 13:44:30|333.13|330.73|332.86|330.46|333.13|330.73|332.72|330.32|0
1650980680000|2022-04-26 13:44:40|332.72|330.32|332.99|330.59|332.99|330.59|332.72|330.32|0
1650980690000|2022-04-26 13:44:50|332.86|330.46|332.99|330.59|333.13|330.73|332.86|330.46|0
1650980700000|2022-04-26 13:45:00|332.72|330.32|332.86|330.46|332.99|330.59|332.72|330.32|0
1650980710000|2022-04-26 13:45:10|333.27|330.87|333.27|330.87|333.27|330.87|333.27|330.87|0
1650980720000|2022-04-26 13:45:20|332.86|330.46|332.72|330.32|332.86|330.46|332.65|330.25|0
1650980730000|2022-04-26 13:45:30|332.86|330.46|333.27|330.87|333.27|330.87|332.86|330.46|0
1650980740000|2022-04-26 13:45:40|333.13|330.73|333.27|330.87|333.27|330.87|332.92|330.52|0
1650980750000|2022-04-26 13:45:50|332.72|330.32|333.13|330.73|333.13|330.73|332.72|330.32|0
1650980760000|2022-04-26 13:46:00|333.27|330.87|333.4|331|333.81|331.41|333.27|330.87|0
1650980770000|2022-04-26 13:46:10|333.54|331.14|332.86|330.46|333.54|331.14|332.86|330.46|0
1650980780000|2022-04-26 13:46:20|332.72|330.32|332.17|329.77|332.72|330.32|331.49|329.09|0
1650980790000|2022-04-26 13:46:30|332.58|330.18|333.13|330.73|333.13|330.73|332.58|330.18|0
1650980800000|2022-04-26 13:46:40|332.72|330.32|333.95|331.55|333.95|331.55|332.72|330.32|0
1650980810000|2022-04-26 13:46:50|334.02|331.62|332.86|330.46|334.02|331.62|332.86|330.46|0
1650980820000|2022-04-26 13:47:00|332.58|330.18|332.04|329.64|332.58|330.18|332.04|329.64|0
1650980830000|2022-04-26 13:47:10|332.17|329.77|332.31|329.91|332.51|330.11|332.17|329.77|0
1650980840000|2022-04-26 13:47:20|332.17|329.77|331.76|329.36|332.17|329.77|331.76|329.36|0
1650980850000|2022-04-26 13:47:30|332.04|329.64|331.76|329.36|332.17|329.77|331.76|329.36|0
1650980860000|2022-04-26 13:47:40|332.04|329.64|332.04|329.64|332.04|329.64|331.76|329.36|0
1650980870000|2022-04-26 13:47:50|332.72|330.32|333.81|331.41|333.81|331.41|332.72|330.32|0
1650980880000|2022-04-26 13:48:00|334.09|331.69|334.36|331.96|334.36|331.96|333.81|331.41|0
1650980890000|2022-04-26 13:48:10|335.32|332.92|334.64|332.24|335.32|332.92|334.64|332.24|0
1650980900000|2022-04-26 13:48:20|334.43|332.03|335.39|332.99|335.39|332.99|334.43|332.03|0
1650980910000|2022-04-26 13:48:30|335.73|333.33|336.68|334.28|338.31|335.91|335.32|332.92|0
1650980920000|2022-04-26 13:48:40|337.09|334.69|337.23|334.83|337.23|334.83|336.95|334.55|0
1650980930000|2022-04-26 13:48:50|337.09|334.69|337.5|335.1|337.5|335.1|337.09|334.69|0
1650980940000|2022-04-26 13:49:00|337.64|335.24|337.98|335.58|337.98|335.58|337.5|335.1|0
1650980950000|2022-04-26 13:49:10|338.46|336.06|338.74|336.34|338.74|336.34|338.19|335.79|0
1650980960000|2022-04-26 13:49:20|338.6|336.2|338.05|335.65|338.6|336.2|338.05|335.65|0
1650980970000|2022-04-26 13:49:30|337.91|335.51|336.95|334.55|337.91|335.51|336.95|334.55|0
1650980980000|2022-04-26 13:49:40|336.81|334.41|335.44|333.04|336.81|334.41|335.44|333.04|0
1650980990000|2022-04-26 13:49:50|335.03|332.63|334.07|331.67|335.03|332.63|334.07|331.67|0
1650981000000|2022-04-26 13:50:00|333.53|331.13|333.39|330.99|333.66|331.26|333.39|330.99|0
1650981010000|2022-04-26 13:50:10|333.25|330.85|333.25|330.85|333.25|330.85|333.12|330.72|0
1650981020000|2022-04-26 13:50:20|333.12|330.72|333.53|331.13|333.94|331.54|333.12|330.72|0
1650981030000|2022-04-26 13:50:30|333.39|330.99|332.3|329.9|333.39|330.99|332.3|329.9|0
1650981040000|2022-04-26 13:50:40|332.09|329.69|331.34|328.94|332.09|329.69|331.34|328.94|0
1650981050000|2022-04-26 13:50:50|331.48|329.08|331.75|329.35|331.75|329.35|331.34|328.94|0
1650981060000|2022-04-26 13:51:00|331.89|329.49|332.57|330.17|332.57|330.17|331.89|329.49|0
1650981070000|2022-04-26 13:51:10|332.84|330.44|333.25|330.85|333.25|330.85|332.84|330.44|0
1650981080000|2022-04-26 13:51:20|334.76|332.36|334.62|332.22|334.76|332.36|334.55|332.15|0
1650981090000|2022-04-26 13:51:30|334.35|331.95|334.62|332.22|334.62|332.22|334.27|331.87|0
1650981100000|2022-04-26 13:51:40|334.35|331.95|334.14|331.74|334.89|332.49|334.14|331.74|0
1650981110000|2022-04-26 13:51:50|333.93|331.53|334.48|332.08|334.48|332.08|333.93|331.53|0
1650981120000|2022-04-26 13:52:00|334.68|332.28|335.03|332.63|335.3|332.9|334.68|332.28|0
1650981130000|2022-04-26 13:52:10|334.76|332.36|334.48|332.08|334.76|332.36|334.48|332.08|0
1650981140000|2022-04-26 13:52:20|333.93|331.53|334.07|331.67|334.07|331.67|333.93|331.53|0
1650981150000|2022-04-26 13:52:30|333.93|331.53|333.39|330.99|333.93|331.53|333.39|330.99|0
1650981160000|2022-04-26 13:52:40|333.52|331.12|333.52|331.12|333.66|331.26|333.52|331.12|0
1650981170000|2022-04-26 13:52:50|334.21|331.81|333.93|331.53|334.21|331.81|333.93|331.53|0
1650981180000|2022-04-26 13:53:00|333.66|331.26|333.25|330.85|333.66|331.26|333.25|330.85|0
1650981190000|2022-04-26 13:53:10|333.39|330.99|333.11|330.71|333.39|330.99|333.11|330.71|0
1650981200000|2022-04-26 13:53:20|332.98|330.58|332.57|330.17|332.98|330.58|332.57|330.17|0
1650981210000|2022-04-26 13:53:30|331.89|329.49|332.57|330.17|332.57|330.17|331.89|329.49|0
1650981220000|2022-04-26 13:53:40|332.43|330.03|331.75|329.35|332.43|330.03|331.75|329.35|0
1650981230000|2022-04-26 13:53:50|331.61|329.21|331.89|329.49|331.89|329.49|331.34|328.94|0
1650981240000|2022-04-26 13:54:00|331.48|329.08|331.21|328.81|331.75|329.35|331.21|328.81|0
1650981250000|2022-04-26 13:54:10|331.61|329.21|331.34|328.94|331.61|329.21|331.34|328.94|0
1650981260000|2022-04-26 13:54:20|331.07|328.67|330.8|328.4|331.21|328.81|330.8|328.4|0
1650981270000|2022-04-26 13:54:30|331.07|328.67|331.07|328.67|331.48|329.08|331.07|328.67|0
1650981280000|2022-04-26 13:54:40|330.93|328.53|331.07|328.67|331.07|328.67|330.93|328.53|0
1650981290000|2022-04-26 13:54:50|330.8|328.4|330.39|327.99|330.8|328.4|330.39|327.99|0
1650981300000|2022-04-26 13:55:00|330.66|328.26|331.61|329.21|331.61|329.21|330.66|328.26|0
1650981310000|2022-04-26 13:55:10|331.34|328.94|331.48|329.08|331.75|329.35|331.34|328.94|0
1650981320000|2022-04-26 13:55:20|331.2|328.8|331.2|328.8|331.75|329.35|331.2|328.8|0
1650981330000|2022-04-26 13:55:30|331.07|328.67|331.2|328.8|331.48|329.08|331.07|328.67|0
1650981340000|2022-04-26 13:55:40|330.93|328.53|331.34|328.94|331.34|328.94|330.93|328.53|0
1650981350000|2022-04-26 13:55:50|331.2|328.8|330.86|328.46|331.2|328.8|330.8|328.4|0
1650981360000|2022-04-26 13:56:00|331.34|328.94|331.89|329.49|331.95|329.55|331.34|328.94|0
1650981370000|2022-04-26 13:56:10|331.61|329.21|331.61|329.21|331.75|329.35|331.61|329.21|0
1650981380000|2022-04-26 13:56:20|332.02|329.62|331.61|329.21|332.02|329.62|331.61|329.21|0
1650981390000|2022-04-26 13:56:30|331.34|328.94|331.41|329.01|331.61|329.21|331.34|328.94|0
1650981400000|2022-04-26 13:56:40|330.93|328.53|330.25|327.85|330.93|328.53|330.25|327.85|0
1650981410000|2022-04-26 13:56:50|330.52|328.12|330.8|328.4|330.93|328.53|330.52|328.12|0
1650981420000|2022-04-26 13:57:00|331.07|328.67|331.07|328.67|331.34|328.94|331.07|328.67|0
1650981430000|2022-04-26 13:57:10|330.8|328.4|330.52|328.12|331.34|328.94|330.52|328.12|0
1650981440000|2022-04-26 13:57:20|330.66|328.26|330.66|328.26|330.8|328.4|330.52|328.12|0
1650981450000|2022-04-26 13:57:30|330.39|327.99|330.12|327.72|330.52|328.12|330.12|327.72|0
1650981460000|2022-04-26 13:57:40|329.98|327.58|330.12|327.72|330.12|327.72|329.98|327.58|0
1650981470000|2022-04-26 13:57:50|329.98|327.58|330.18|327.78|330.18|327.78|329.84|327.44|0
1650981480000|2022-04-26 13:58:00|330.12|327.72|330.12|327.72|330.12|327.72|329.71|327.31|0
1650981490000|2022-04-26 13:58:10|330.18|327.78|330.39|327.99|330.39|327.99|329.84|327.44|0
1650981500000|2022-04-26 13:58:20|330.8|328.4|331.07|328.67|331.07|328.67|330.66|328.26|0
1650981510000|2022-04-26 13:58:30|330.93|328.53|330.93|328.53|331.07|328.67|330.93|328.53|0
1650981520000|2022-04-26 13:58:40|330.8|328.4|330.93|328.53|331.2|328.8|330.8|328.4|0
1650981530000|2022-04-26 13:58:50|330.66|328.26|330.66|328.26|330.93|328.53|330.66|328.26|0
1650981540000|2022-04-26 13:59:00|330.72|328.32|330.79|328.39|330.8|328.4|330.66|328.26|0
1650981550000|2022-04-26 13:59:10|331.34|328.94|331.75|329.35|331.75|329.35|331.2|328.8|0
1650981560000|2022-04-26 13:59:20|331.88|329.48|332.02|329.62|332.02|329.62|331.88|329.48|0
1650981570000|2022-04-26 13:59:30|332.16|329.76|332.16|329.76|332.16|329.76|331.88|329.48|0
1650981580000|2022-04-26 13:59:40|332.09|329.69|331.61|329.21|332.16|329.76|331.61|329.21|0
1650981590000|2022-04-26 13:59:50|331.48|329.08|331.68|329.28|331.68|329.28|331.4|329|0
1650981600000|2022-04-26 14:00:00|331.34|328.94|331.81|329.41|331.81|329.41|331.07|328.67|0
1650981610000|2022-04-26 14:00:10|331.27|328.87|331.13|328.73|331.27|328.87|331.13|328.73|0
1650981620000|2022-04-26 14:00:20|332.16|329.76|331.4|329|332.16|329.76|331.4|329|0
1650981630000|2022-04-26 14:00:30|330.79|328.39|330.52|328.12|330.79|328.39|330.39|327.99|0
1650981640000|2022-04-26 14:00:40|331.61|329.21|332.16|329.76|332.29|329.89|331.61|329.21|0
1650981650000|2022-04-26 14:00:50|332.02|329.62|332.02|329.62|332.16|329.76|331.47|329.07|0
1650981660000|2022-04-26 14:01:00|331.75|329.35|331.68|329.28|331.75|329.35|331.47|329.07|0
1650981670000|2022-04-26 14:01:10|331.47|329.07|330.52|328.12|331.47|329.07|330.52|328.12|0
1650981680000|2022-04-26 14:01:20|330.39|327.99|330.52|328.12|330.52|328.12|330.25|327.85|0
1650981690000|2022-04-26 14:01:30|329.98|327.58|330.25|327.85|330.25|327.85|329.84|327.44|0
1650981700000|2022-04-26 14:01:40|330.66|328.26|330.93|328.53|330.93|328.53|330.25|327.85|0
1650981710000|2022-04-26 14:01:50|330.39|327.99|330.66|328.26|330.79|328.39|330.39|327.99|0
1650981720000|2022-04-26 14:02:00|330.11|327.71|329.77|327.37|330.11|327.71|329.57|327.17|0
1650981730000|2022-04-26 14:02:10|329.71|327.31|329.84|327.44|329.98|327.58|329.71|327.31|0
1650981740000|2022-04-26 14:02:20|329.98|327.58|329.84|327.44|329.98|327.58|329.71|327.31|0
1650981750000|2022-04-26 14:02:30|329.71|327.31|329.98|327.58|329.98|327.58|329.71|327.31|0
1650981760000|2022-04-26 14:02:40|330.39|327.99|329.98|327.58|330.39|327.99|329.84|327.44|0
1650981770000|2022-04-26 14:02:50|329.71|327.31|329.57|327.17|329.84|327.44|329.57|327.17|0
1650981780000|2022-04-26 14:03:00|329.71|327.31|329.84|327.44|329.98|327.58|329.71|327.31|0
1650981790000|2022-04-26 14:03:10|329.71|327.31|330.39|327.99|330.39|327.99|329.57|327.17|0
1650981800000|2022-04-26 14:03:20|330.25|327.85|329.84|327.44|330.25|327.85|329.84|327.44|0
1650981810000|2022-04-26 14:03:30|329.98|327.58|329.98|327.58|330.25|327.85|329.98|327.58|0
1650981820000|2022-04-26 14:03:40|330.11|327.71|330.11|327.71|330.25|327.85|330.11|327.71|0
1650981830000|2022-04-26 14:03:50|330.79|328.39|331.2|328.8|331.2|328.8|330.66|328.26|0
1650981840000|2022-04-26 14:04:00|330.93|328.53|331.2|328.8|331.2|328.8|330.66|328.26|0
1650981850000|2022-04-26 14:04:10|331.06|328.66|330.79|328.39|331.06|328.66|330.79|328.39|0
1650981860000|2022-04-26 14:04:20|330.52|328.12|329.98|327.58|330.52|328.12|329.98|327.58|0
1650981870000|2022-04-26 14:04:30|330.11|327.71|330.25|327.85|330.25|327.85|329.98|327.58|0
1650981880000|2022-04-26 14:04:40|330.38|327.98|330.25|327.85|330.38|327.98|329.98|327.58|0
1650981890000|2022-04-26 14:04:50|330.66|328.26|331.61|329.21|331.61|329.21|330.66|328.26|0
1650981900000|2022-04-26 14:05:00|331.2|328.8|331.88|329.48|331.88|329.48|331.2|328.8|0
1650981910000|2022-04-26 14:05:10|332.15|329.75|332.7|330.3|332.7|330.3|332.15|329.75|0
1650981920000|2022-04-26 14:05:20|332.97|330.57|333.25|330.85|333.25|330.85|332.97|330.57|0
1650981930000|2022-04-26 14:05:30|333.93|331.53|334.06|331.66|334.06|331.66|333.52|331.12|0
1650981940000|2022-04-26 14:05:40|333.79|331.39|333.93|331.53|333.93|331.53|333.38|330.98|0
1650981950000|2022-04-26 14:05:50|333.65|331.25|333.93|331.53|334.2|331.8|333.65|331.25|0
1650981960000|2022-04-26 14:06:00|333.79|331.39|334.34|331.94|334.34|331.94|333.79|331.39|0
1650981970000|2022-04-26 14:06:10|333.86|331.46|334.06|331.66|334.2|331.8|333.65|331.25|0
1650981980000|2022-04-26 14:06:20|333.93|331.53|334.34|331.94|334.34|331.94|333.93|331.53|0
1650981990000|2022-04-26 14:06:30|334.06|331.66|334.34|331.94|334.34|331.94|334.06|331.66|0
1650982000000|2022-04-26 14:06:40|334.2|331.8|334.34|331.94|334.34|331.94|334.2|331.8|0
1650982010000|2022-04-26 14:06:50|334.2|331.8|335.02|332.62|335.02|332.62|334.06|331.66|0
1650982020000|2022-04-26 14:07:00|334.89|332.49|335.57|333.17|335.57|333.17|334.89|332.49|0
1650982030000|2022-04-26 14:07:10|335.3|332.9|334.61|332.21|335.3|332.9|334.61|332.21|0
1650982040000|2022-04-26 14:07:20|334.47|332.07|334.34|331.94|334.47|332.07|334.34|331.94|0
1650982050000|2022-04-26 14:07:30|334.2|331.8|334.75|332.35|334.75|332.35|334.2|331.8|0
1650982060000|2022-04-26 14:07:40|335.16|332.76|335.77|333.37|335.77|333.37|335.16|332.76|0
1650982070000|2022-04-26 14:07:50|335.64|333.24|335.98|333.58|335.98|333.58|335.16|332.76|0
1650982080000|2022-04-26 14:08:00|335.71|333.31|335.71|333.31|335.71|333.31|335.57|333.17|0
1650982090000|2022-04-26 14:08:10|335.16|332.76|334.47|332.07|335.16|332.76|334.47|332.07|0
1650982100000|2022-04-26 14:08:20|334.34|331.94|334.06|331.66|334.34|331.94|334.06|331.66|0
1650982110000|2022-04-26 14:08:30|333.93|331.53|333.93|331.53|333.93|331.53|333.93|331.53|0
1650982120000|2022-04-26 14:08:40|333.79|331.39|333.38|330.98|333.79|331.39|333.38|330.98|0
1650982130000|2022-04-26 14:08:50|333.52|331.12|334.06|331.66|334.06|331.66|333.52|331.12|0
1650982140000|2022-04-26 14:09:00|334.34|331.94|333.65|331.25|334.34|331.94|333.65|331.25|0
1650982150000|2022-04-26 14:09:10|333.52|331.12|333.38|330.98|333.72|331.32|333.38|330.98|0
1650982160000|2022-04-26 14:09:20|333.65|331.25|333.86|331.46|333.86|331.46|333.65|331.25|0
1650982170000|2022-04-26 14:09:30|334.47|332.07|335.02|332.62|335.02|332.62|334.47|332.07|0
1650982180000|2022-04-26 14:09:40|335.43|333.03|335.98|333.58|335.98|333.58|335.43|333.03|0
1650982190000|2022-04-26 14:09:50|335.57|333.17|335.43|333.03|335.57|333.17|335.29|332.89|0
1650982200000|2022-04-26 14:10:00|334.88|332.48|335.16|332.76|335.16|332.76|334.75|332.35|0
1650982210000|2022-04-26 14:10:10|335.43|333.03|335.98|333.58|335.98|333.58|335.43|333.03|0
1650982220000|2022-04-26 14:10:20|335.84|333.44|335.02|332.62|335.98|333.58|335.02|332.62|0
1650982230000|2022-04-26 14:10:30|335.43|333.03|335.84|333.44|335.98|333.58|335.43|333.03|0
1650982240000|2022-04-26 14:10:40|335.57|333.17|335.84|333.44|335.98|333.58|335.57|333.17|0
1650982250000|2022-04-26 14:10:50|335.16|332.76|334.88|332.48|335.16|332.76|334.88|332.48|0
1650982260000|2022-04-26 14:11:00|334.75|332.35|334.88|332.48|335.02|332.62|334.75|332.35|0
1650982270000|2022-04-26 14:11:10|334.75|332.35|334.47|332.07|335.02|332.62|334.47|332.07|0
1650982280000|2022-04-26 14:11:20|334.61|332.21|334.75|332.35|334.75|332.35|334.61|332.21|0
1650982290000|2022-04-26 14:11:30|334.34|331.94|333.24|330.84|334.34|331.94|333.11|330.71|0
1650982300000|2022-04-26 14:11:40|332.97|330.57|332.56|330.16|332.97|330.57|332.56|330.16|0
1650982310000|2022-04-26 14:11:50|332.01|329.61|331.74|329.34|332.01|329.61|331.74|329.34|0
1650982320000|2022-04-26 14:12:00|331.4|329|331.26|328.86|331.61|329.21|331.26|328.86|0
1650982330000|2022-04-26 14:12:10|331.33|328.93|331.2|328.8|331.47|329.07|331.2|328.8|0
1650982340000|2022-04-26 14:12:20|331.06|328.66|330.79|328.39|331.06|328.66|330.79|328.39|0
1650982350000|2022-04-26 14:12:30|330.92|328.52|331.06|328.66|331.33|328.93|330.79|328.39|0
1650982360000|2022-04-26 14:12:40|330.79|328.39|331.06|328.66|331.06|328.66|330.79|328.39|0
1650982370000|2022-04-26 14:12:50|330.92|328.52|330.52|328.12|330.92|328.52|330.38|327.98|0
1650982380000|2022-04-26 14:13:00|330.38|327.98|329.43|327.03|330.38|327.98|329.43|327.03|0
1650982390000|2022-04-26 14:13:10|329.77|327.37|329.97|327.57|329.97|327.57|329.77|327.37|0
1650982400000|2022-04-26 14:13:20|329.84|327.44|329.57|327.17|329.84|327.44|329.29|326.89|0
1650982410000|2022-04-26 14:13:30|329.84|327.44|329.97|327.57|330.38|327.98|329.84|327.44|0
1650982420000|2022-04-26 14:13:40|330.24|327.84|329.84|327.44|330.24|327.84|329.84|327.44|0
1650982430000|2022-04-26 14:13:50|329.43|327.03|329.57|327.17|329.7|327.3|329.29|326.89|0
1650982440000|2022-04-26 14:14:00|329.29|326.89|329.56|327.16|329.56|327.16|329.29|326.89|0
1650982450000|2022-04-26 14:14:10|329.43|327.03|330.38|327.98|330.38|327.98|329.43|327.03|0
1650982460000|2022-04-26 14:14:20|329.77|327.37|329.97|327.57|330.11|327.71|329.7|327.3|0
1650982470000|2022-04-26 14:14:30|330.11|327.71|330.11|327.71|330.11|327.71|329.84|327.44|0
1650982480000|2022-04-26 14:14:40|329.7|327.3|329.56|327.16|329.7|327.3|329.56|327.16|0
1650982490000|2022-04-26 14:14:50|329.43|327.03|329.56|327.16|329.56|327.16|329.29|326.89|0
1650982500000|2022-04-26 14:15:00|329.16|326.76|328.89|326.49|329.16|326.76|328.89|326.49|0
1650982510000|2022-04-26 14:15:10|328.48|326.08|327.67|325.27|328.48|326.08|327.67|325.27|0
1650982520000|2022-04-26 14:15:20|327.94|325.54|327.13|324.73|327.94|325.54|327.13|324.73|0
1650982530000|2022-04-26 14:15:30|326.99|324.59|326.72|324.32|326.99|324.59|326.72|324.32|0
1650982540000|2022-04-26 14:15:40|326.99|324.59|326.86|324.46|327.53|325.13|326.86|324.46|0
1650982550000|2022-04-26 14:15:50|326.72|324.32|326.32|323.92|326.72|324.32|326.32|323.92|0
1650982560000|2022-04-26 14:16:00|326.18|323.78|325.78|323.38|326.18|323.78|325.78|323.38|0
1650982570000|2022-04-26 14:16:10|325.37|322.97|325.78|323.38|325.78|323.38|325.37|322.97|0
1650982580000|2022-04-26 14:16:20|325.64|323.24|324.83|322.43|325.64|323.24|324.83|322.43|0
1650982590000|2022-04-26 14:16:30|324.97|322.57|324.56|322.16|324.97|322.57|324.29|321.89|0
1650982600000|2022-04-26 14:16:40|324.16|321.76|324.29|321.89|324.43|322.03|324.16|321.76|0
1650982610000|2022-04-26 14:16:50|324.16|321.76|323.62|321.22|324.16|321.76|323.62|321.22|0
1650982620000|2022-04-26 14:17:00|324.02|321.62|324.29|321.89|324.29|321.89|323.49|321.09|0
1650982630000|2022-04-26 14:17:10|324.02|321.62|323.49|321.09|324.29|321.89|323.49|321.09|0
1650982640000|2022-04-26 14:17:20|323.35|320.95|323.62|321.22|323.62|321.22|323.35|320.95|0
1650982650000|2022-04-26 14:17:30|323.75|321.35|324.56|322.16|324.7|322.3|323.75|321.35|0
1650982660000|2022-04-26 14:17:40|324.16|321.76|324.43|322.03|324.43|322.03|324.02|321.62|0
1650982670000|2022-04-26 14:17:50|324.49|322.09|321.59|319.19|324.49|322.09|321.59|319.19|0
1650982680000|2022-04-26 14:18:00|325.24|322.84|324.84|322.44|325.24|322.84|324.7|322.3|0
1650982690000|2022-04-26 14:18:10|324.57|322.17|324.57|322.17|324.7|322.3|324.57|322.17|0
1650982700000|2022-04-26 14:18:20|324.43|322.03|324.03|321.63|324.43|322.03|323.9|321.5|0
1650982710000|2022-04-26 14:18:30|323.9|321.5|324.03|321.63|324.03|321.63|323.63|321.23|0
1650982720000|2022-04-26 14:18:40|324.43|322.03|323.63|321.23|324.43|322.03|323.63|321.23|0
1650982730000|2022-04-26 14:18:50|323.36|320.96|322.55|320.15|323.49|321.09|322.55|320.15|0
1650982740000|2022-04-26 14:19:00|322.82|320.42|322.82|320.42|322.96|320.56|322.82|320.42|0
1650982750000|2022-04-26 14:19:10|323.09|320.69|322.82|320.42|323.09|320.69|322.82|320.42|0
1650982760000|2022-04-26 14:19:20|322.69|320.29|322.69|320.29|322.96|320.56|322.69|320.29|0
1650982770000|2022-04-26 14:19:30|322.82|320.42|323.49|321.09|323.49|321.09|322.82|320.42|0
1650982780000|2022-04-26 14:19:40|324.3|321.9|324.16|321.76|324.7|322.3|324.16|321.76|0
1650982790000|2022-04-26 14:19:50|324.03|321.63|323.89|321.49|324.03|321.63|323.89|321.49|0
1650982800000|2022-04-26 14:20:00|323.49|321.09|322.96|320.56|323.49|321.09|322.82|320.42|0
1650982810000|2022-04-26 14:20:10|322.82|320.42|322.69|320.29|322.82|320.42|322.55|320.15|0
1650982820000|2022-04-26 14:20:20|324.03|321.63|324.16|321.76|324.16|321.76|324.03|321.63|0
1650982830000|2022-04-26 14:20:30|324.3|321.9|325.1|322.7|325.1|322.7|324.3|321.9|0
1650982840000|2022-04-26 14:20:40|324.03|321.63|324.16|321.76|324.43|322.03|324.03|321.63|0
1650982850000|2022-04-26 14:20:50|324.57|322.17|324.57|322.17|324.63|322.23|324.57|322.17|0
1650982860000|2022-04-26 14:21:00|324.16|321.76|323.76|321.36|324.3|321.9|323.76|321.36|0
1650982870000|2022-04-26 14:21:10|324.03|321.63|323.63|321.23|324.03|321.63|323.49|321.09|0
1650982880000|2022-04-26 14:21:20|323.22|320.82|322.82|320.42|323.22|320.82|322.69|320.29|0
1650982890000|2022-04-26 14:21:30|322.42|320.02|321.88|319.48|322.42|320.02|321.75|319.35|0
1650982900000|2022-04-26 14:21:40|322.02|319.62|321.48|319.08|322.02|319.62|321.48|319.08|0
1650982910000|2022-04-26 14:21:50|320.01|317.61|320.68|318.28|320.68|318.28|320.01|317.61|0
1650982920000|2022-04-26 14:22:00|320.55|318.15|321.75|319.35|321.75|319.35|320.55|318.15|0
1650982930000|2022-04-26 14:22:10|321.88|319.48|322.55|320.15|322.55|320.15|321.88|319.48|0
1650982940000|2022-04-26 14:22:20|322.42|320.02|321.48|319.08|322.42|320.02|321.48|319.08|0
1650982950000|2022-04-26 14:22:30|321.35|318.95|321.88|319.48|322.15|319.75|321.35|318.95|0
1650982960000|2022-04-26 14:22:40|322.02|319.62|322.55|320.15|322.55|320.15|321.75|319.35|0
1650982970000|2022-04-26 14:22:50|322.95|320.55|322.95|320.55|323.29|320.89|322.95|320.55|0
1650982980000|2022-04-26 14:23:00|322.82|320.42|322.82|320.42|322.95|320.55|322.69|320.29|0
1650982990000|2022-04-26 14:23:10|323.22|320.82|323.76|321.36|323.76|321.36|323.22|320.82|0
1650983000000|2022-04-26 14:23:20|323.62|321.22|323.89|321.49|324.03|321.63|323.62|321.22|0
1650983010000|2022-04-26 14:23:30|323.96|321.56|323.89|321.49|323.96|321.56|323.89|321.49|0
1650983020000|2022-04-26 14:23:40|323.76|321.36|323.49|321.09|323.76|321.36|323.36|320.96|0
1650983030000|2022-04-26 14:23:50|324.16|321.76|323.62|321.22|324.16|321.76|323.62|321.22|0
1650983040000|2022-04-26 14:24:00|323.36|320.96|323.49|321.09|323.49|321.09|323.15|320.75|0
1650983050000|2022-04-26 14:24:10|323.36|320.96|323.09|320.69|323.36|320.96|323.09|320.69|0
1650983060000|2022-04-26 14:24:20|322.95|320.55|322.02|319.62|322.95|320.55|322.02|319.62|0
1650983070000|2022-04-26 14:24:30|322.15|319.75|322.15|319.75|322.15|319.75|321.88|319.48|0
1650983080000|2022-04-26 14:24:40|322.55|320.15|322.55|320.15|322.55|320.15|322.28|319.88|0
1650983090000|2022-04-26 14:24:50|322.15|319.75|322.08|319.68|322.48|320.08|322.08|319.68|0
1650983100000|2022-04-26 14:25:00|321.88|319.48|322.28|319.88|322.28|319.88|321.88|319.48|0
1650983110000|2022-04-26 14:25:10|322.55|320.15|322.82|320.42|322.82|320.42|322.55|320.15|0
1650983120000|2022-04-26 14:25:20|322.95|320.55|322.95|320.55|323.49|321.09|322.95|320.55|0
1650983130000|2022-04-26 14:25:30|323.09|320.69|322.82|320.42|323.09|320.69|322.82|320.42|0
1650983140000|2022-04-26 14:25:40|322.88|320.48|322.95|320.55|322.95|320.55|322.88|320.48|0
1650983150000|2022-04-26 14:25:50|323.09|320.69|322.82|320.42|323.09|320.69|322.68|320.28|0
1650983160000|2022-04-26 14:26:00|322.55|320.15|322.02|319.62|322.55|320.15|321.88|319.48|0
1650983170000|2022-04-26 14:26:10|321.75|319.35|321.48|319.08|321.88|319.48|321.48|319.08|0
1650983180000|2022-04-26 14:26:20|321.61|319.21|321.75|319.35|321.88|319.48|321.61|319.21|0
1650983190000|2022-04-26 14:26:30|321.61|319.21|321.48|319.08|321.88|319.48|321.48|319.08|0
1650983200000|2022-04-26 14:26:40|321.21|318.81|321.35|318.95|321.35|318.95|321.08|318.68|0
1650983210000|2022-04-26 14:26:50|321.48|319.08|321.81|319.41|321.81|319.41|321.48|319.08|0
1650983220000|2022-04-26 14:27:00|321.35|318.95|320.95|318.55|321.35|318.95|320.95|318.55|0
1650983230000|2022-04-26 14:27:10|320.41|318.01|320.54|318.14|320.54|318.14|320.28|317.88|0
1650983240000|2022-04-26 14:27:20|320.68|318.28|321.21|318.81|321.21|318.81|320.41|318.01|0
1650983250000|2022-04-26 14:27:30|321.88|319.48|322.82|320.42|322.82|320.42|321.88|319.48|0
1650983260000|2022-04-26 14:27:40|322.28|319.88|322.21|319.81|322.28|319.88|322.15|319.75|0
1650983270000|2022-04-26 14:27:50|322.42|320.02|322.01|319.61|322.42|320.02|322.01|319.61|0
1650983280000|2022-04-26 14:28:00|322.21|319.81|322.28|319.88|322.42|320.02|322.15|319.75|0
1650983290000|2022-04-26 14:28:10|322.35|319.95|323.09|320.69|323.09|320.69|322.35|319.95|0
1650983300000|2022-04-26 14:28:20|323.22|320.82|323.49|321.09|323.62|321.22|323.22|320.82|0
1650983310000|2022-04-26 14:28:30|323.22|320.82|323.09|320.69|323.62|321.22|323.09|320.69|0
1650983320000|2022-04-26 14:28:40|322.95|320.55|322.82|320.42|322.95|320.55|322.82|320.42|0
1650983330000|2022-04-26 14:28:50|322.68|320.28|323.22|320.82|323.49|321.09|322.68|320.28|0
1650983340000|2022-04-26 14:29:00|322.68|320.28|322.01|319.61|322.68|320.28|322.01|319.61|0
1650983350000|2022-04-26 14:29:10|322.28|319.88|322.42|320.02|322.42|320.02|322.28|319.88|0
1650983360000|2022-04-26 14:29:20|322.28|319.88|322.28|319.88|322.42|320.02|322.15|319.75|0
1650983370000|2022-04-26 14:29:30|322.55|320.15|324.02|321.62|324.02|321.62|322.55|320.15|0
1650983380000|2022-04-26 14:29:40|324.29|321.89|324.43|322.03|324.56|322.16|324.16|321.76|0
1650983390000|2022-04-26 14:29:50|324.56|322.16|324.56|322.16|324.56|322.16|324.43|322.03|0
1650983400000|2022-04-26 14:30:00|325.5|323.1|324.43|322.03|325.64|323.24|324.43|322.03|0
1650983410000|2022-04-26 14:30:10|324.16|321.76|323.49|321.09|324.16|321.76|323.49|321.09|0
1650983420000|2022-04-26 14:30:20|323.35|320.95|323.76|321.36|323.76|321.36|323.35|320.95|0
1650983430000|2022-04-26 14:30:30|323.89|321.49|324.83|322.43|324.83|322.43|323.89|321.49|0
1650983440000|2022-04-26 14:30:40|324.96|322.56|324.96|322.56|324.96|322.56|324.83|322.43|0
1650983450000|2022-04-26 14:30:50|324.56|322.16|324.83|322.43|324.83|322.43|324.43|322.03|0
1650983460000|2022-04-26 14:31:00|324.89|322.49|323.62|321.22|324.89|322.49|323.62|321.22|0
1650983470000|2022-04-26 14:31:10|323.49|321.09|323.49|321.09|323.75|321.35|323.35|320.95|0
1650983480000|2022-04-26 14:31:20|323.95|321.55|324.16|321.76|324.16|321.76|323.95|321.55|0
1650983490000|2022-04-26 14:31:30|324.89|322.49|325.77|323.37|325.77|323.37|324.83|322.43|0
1650983500000|2022-04-26 14:31:40|325.64|323.24|325.37|322.97|325.91|323.51|325.37|322.97|0
1650983510000|2022-04-26 14:31:50|325.23|322.83|325.5|323.1|325.5|323.1|325.23|322.83|0
1650983520000|2022-04-26 14:32:00|325.37|322.97|324.43|322.03|325.37|322.97|324.43|322.03|0
1650983530000|2022-04-26 14:32:10|324.56|322.16|324.69|322.29|324.69|322.29|324.29|321.89|0
1650983540000|2022-04-26 14:32:20|324.16|321.76|324.02|321.62|324.43|322.03|324.02|321.62|0
1650983550000|2022-04-26 14:32:30|324.56|322.16|324.16|321.76|325.1|322.7|324.16|321.76|0
1650983560000|2022-04-26 14:32:40|324.29|321.89|323.35|320.95|324.43|322.03|323.35|320.95|0
1650983570000|2022-04-26 14:32:50|323.28|320.88|323.35|320.95|323.62|321.22|323.28|320.88|0
1650983580000|2022-04-26 14:33:00|323.22|320.82|323.35|320.95|323.35|320.95|322.82|320.42|0
1650983590000|2022-04-26 14:33:10|323.42|321.02|323.22|320.82|323.42|321.02|323.22|320.82|0
1650983600000|2022-04-26 14:33:20|322.68|320.28|322.81|320.41|323.22|320.82|322.68|320.28|0
1650983610000|2022-04-26 14:33:30|322.68|320.28|322.41|320.01|322.81|320.41|322.41|320.01|0
1650983620000|2022-04-26 14:33:40|322.55|320.15|322.55|320.15|322.95|320.55|322.55|320.15|0
1650983630000|2022-04-26 14:33:50|322.28|319.88|321.81|319.41|322.28|319.88|321.74|319.34|0
1650983640000|2022-04-26 14:34:00|322.01|319.61|321.34|318.94|322.01|319.61|321.34|318.94|0
1650983650000|2022-04-26 14:34:10|321.74|319.34|320.67|318.27|321.74|319.34|320.67|318.27|0
1650983660000|2022-04-26 14:34:20|320.81|318.41|320.67|318.27|320.81|318.41|320.67|318.27|0
1650983670000|2022-04-26 14:34:30|320.81|318.41|320.94|318.54|321.21|318.81|320.81|318.41|0
1650983680000|2022-04-26 14:34:40|320.67|318.27|320.81|318.41|321.08|318.68|320.67|318.27|0
1650983690000|2022-04-26 14:34:50|320.67|318.27|320.87|318.47|320.94|318.54|320.54|318.14|0
1650983700000|2022-04-26 14:35:00|320.54|318.14|320.67|318.27|320.81|318.41|320.54|318.14|0
1650983710000|2022-04-26 14:35:10|320.81|318.41|321.61|319.21|321.61|319.21|320.81|318.41|0
1650983720000|2022-04-26 14:35:20|321.88|319.48|321.88|319.48|322.34|319.94|321.88|319.48|0
1650983730000|2022-04-26 14:35:30|322.01|319.61|321.67|319.27|322.01|319.61|321.67|319.27|0
1650983740000|2022-04-26 14:35:40|321.48|319.08|321.34|318.94|321.48|319.08|321.34|318.94|0
1650983750000|2022-04-26 14:35:50|321.27|318.87|320.81|318.41|321.27|318.87|320.67|318.27|0
1650983760000|2022-04-26 14:36:00|320.94|318.54|320.74|318.34|321.07|318.67|320.74|318.34|0
1650983770000|2022-04-26 14:36:10|320.54|318.14|321.88|319.48|321.88|319.48|320.54|318.14|0
1650983780000|2022-04-26 14:36:20|322.28|319.88|321.74|319.34|322.28|319.88|321.74|319.34|0
1650983790000|2022-04-26 14:36:30|321.88|319.48|322.28|319.88|322.41|320.01|321.88|319.48|0
1650983800000|2022-04-26 14:36:40|322.01|319.61|321.34|318.94|322.01|319.61|321.34|318.94|0
1650983810000|2022-04-26 14:36:50|321.61|319.21|321.34|318.94|321.74|319.34|321.34|318.94|0
1650983820000|2022-04-26 14:37:00|321.21|318.81|321.21|318.81|321.34|318.94|321.07|318.67|0
1650983830000|2022-04-26 14:37:10|321.47|319.07|321.74|319.34|321.74|319.34|321.47|319.07|0
1650983840000|2022-04-26 14:37:20|321.47|319.07|321.74|319.34|321.74|319.34|321.14|318.74|0
1650983850000|2022-04-26 14:37:30|321.88|319.48|321.88|319.48|322.41|320.01|321.88|319.48|0
1650983860000|2022-04-26 14:37:40|321.61|319.21|321.74|319.34|321.74|319.34|321.47|319.07|0
1650983870000|2022-04-26 14:37:50|322.01|319.61|323.08|320.68|323.08|320.68|322.01|319.61|0
1650983880000|2022-04-26 14:38:00|322.95|320.55|322.95|320.55|322.95|320.55|322.68|320.28|0
1650983890000|2022-04-26 14:38:10|323.08|320.68|323.62|321.22|323.62|321.22|322.88|320.48|0
1650983900000|2022-04-26 14:38:20|323.89|321.49|323.41|321.01|323.89|321.49|323.41|321.01|0
1650983910000|2022-04-26 14:38:30|322.81|320.41|321.21|318.81|322.81|320.41|321.21|318.81|0
1650983920000|2022-04-26 14:38:40|320.54|318.14|318.27|315.87|320.54|318.14|318.27|315.87|0
1650983930000|2022-04-26 14:38:50|318.41|316.01|318.01|315.61|318.41|316.01|317.74|315.34|0
1650983940000|2022-04-26 14:39:00|318.41|316.01|319.34|316.94|319.34|316.94|318.41|316.01|0
1650983950000|2022-04-26 14:39:10|319.07|316.67|319.14|316.74|319.14|316.74|318.81|316.41|0
1650983960000|2022-04-26 14:39:20|319.61|317.21|321.34|318.94|321.34|318.94|319.61|317.21|0
1650983970000|2022-04-26 14:39:30|321.67|319.27|321.34|318.94|321.74|319.34|321.34|318.94|0
1650983980000|2022-04-26 14:39:40|321.21|318.81|320.14|317.74|321.21|318.81|320.14|317.74|0
1650983990000|2022-04-26 14:39:50|320.41|318.01|319.87|317.47|320.41|318.01|319.87|317.47|0
1650984000000|2022-04-26 14:40:00|320.14|317.74|320.07|317.67|320.14|317.74|319.74|317.34|0
1650984010000|2022-04-26 14:40:10|319.87|317.47|319.6|317.2|319.87|317.47|319.47|317.07|0
1650984020000|2022-04-26 14:40:20|319.34|316.94|319.34|316.94|319.34|316.94|319.2|316.8|0
1650984030000|2022-04-26 14:40:30|320.27|317.87|319.87|317.47|320.4|318|319.87|317.47|0
1650984040000|2022-04-26 14:40:40|319.47|317.07|319.47|317.07|319.47|317.07|319.14|316.74|0
1650984050000|2022-04-26 14:40:50|319.07|316.67|319.2|316.8|319.2|316.8|318.94|316.54|0
1650984060000|2022-04-26 14:41:00|318.94|316.54|319.47|317.07|319.47|317.07|318.81|316.41|0
1650984070000|2022-04-26 14:41:10|318.81|316.41|318.27|315.87|318.81|316.41|318.27|315.87|0
1650984080000|2022-04-26 14:41:20|317.74|315.34|317.74|315.34|317.74|315.34|317.61|315.21|0
1650984090000|2022-04-26 14:41:30|317.48|315.08|317.21|314.81|317.61|315.21|317.21|314.81|0
1650984100000|2022-04-26 14:41:40|316.68|314.28|316.02|313.62|316.68|314.28|315.75|313.35|0
1650984110000|2022-04-26 14:41:50|315.88|313.48|315.75|313.35|316.02|313.62|315.75|313.35|0
1650984120000|2022-04-26 14:42:00|315.22|312.82|315.09|312.69|315.88|313.48|315.09|312.69|0
1650984130000|2022-04-26 14:42:10|315.49|313.09|315.22|312.82|315.49|313.09|314.96|312.56|0
1650984140000|2022-04-26 14:42:20|315.75|313.35|316.15|313.75|316.15|313.75|315.62|313.22|0
1650984150000|2022-04-26 14:42:30|315.75|313.35|315.75|313.35|316.15|313.75|315.75|313.35|0
1650984160000|2022-04-26 14:42:40|315.62|313.22|316.74|314.34|316.94|314.54|315.62|313.22|0
1650984170000|2022-04-26 14:42:50|316.81|314.41|318.14|315.74|318.14|315.74|316.81|314.41|0
1650984180000|2022-04-26 14:43:00|318.27|315.87|317.87|315.47|318.41|316.01|317.87|315.47|0
1650984190000|2022-04-26 14:43:10|317.48|315.08|316.81|314.41|317.54|315.14|316.81|314.41|0
1650984200000|2022-04-26 14:43:20|316.41|314.01|317.21|314.81|317.21|314.81|316.41|314.01|0
1650984210000|2022-04-26 14:43:30|317.47|315.07|317.47|315.07|317.47|315.07|316.94|314.54|0
1650984220000|2022-04-26 14:43:40|317.74|315.34|317.47|315.07|317.74|315.34|317.34|314.94|0
1650984230000|2022-04-26 14:43:50|317.61|315.21|317.8|315.4|318.14|315.74|317.61|315.21|0
1650984240000|2022-04-26 14:44:00|318.01|315.61|317.08|314.68|318.01|315.61|316.81|314.41|0
1650984250000|2022-04-26 14:44:10|316.94|314.54|318.65|316.25|319.38|316.98|316.94|314.54|0
1650984260000|2022-04-26 14:44:20|318.39|315.99|318.67|316.27|319.2|316.8|318.39|315.99|0
1650984270000|2022-04-26 14:44:30|318.27|315.87|318.01|315.61|318.27|315.87|317.88|315.48|0
1650984280000|2022-04-26 14:44:40|318.41|316.01|318.47|316.07|318.47|316.07|318.41|316.01|0
1650984290000|2022-04-26 14:44:50|318.94|316.54|318.94|316.54|319.2|316.8|318.94|316.54|0
1650984300000|2022-04-26 14:45:00|318.41|316.01|318.14|315.74|318.67|316.27|318.14|315.74|0
1650984310000|2022-04-26 14:45:10|318.67|316.27|319.73|317.33|319.73|317.33|318.67|316.27|0
1650984320000|2022-04-26 14:45:20|320.93|318.53|320.13|317.73|320.93|318.53|320.13|317.73|0
1650984330000|2022-04-26 14:45:30|320.27|317.87|320.67|318.27|320.67|318.27|320.27|317.87|0
1650984340000|2022-04-26 14:45:40|321.06|318.66|320.4|318|321.06|318.66|320.4|318|0
1650984350000|2022-04-26 14:45:50|320|317.6|320.93|318.53|320.93|318.53|320|317.6|0
1650984360000|2022-04-26 14:46:00|321.73|319.33|321.2|318.8|321.73|319.33|321.2|318.8|0
1650984370000|2022-04-26 14:46:10|321.46|319.06|321.33|318.93|321.46|319.06|321.2|318.8|0
1650984380000|2022-04-26 14:46:20|321.6|319.2|321.33|318.93|321.6|319.2|321.33|318.93|0
1650984390000|2022-04-26 14:46:30|321.06|318.66|321.33|318.93|321.46|319.06|321.06|318.66|0
1650984400000|2022-04-26 14:46:40|321.39|318.99|320.99|318.59|321.39|318.99|320.93|318.53|0
1650984410000|2022-04-26 14:46:50|320.8|318.4|321.6|319.2|322|319.6|320.8|318.4|0
1650984420000|2022-04-26 14:47:00|321.33|318.93|320.27|317.87|321.33|318.93|320.27|317.87|0
1650984430000|2022-04-26 14:47:10|319.87|317.47|320.4|318|320.4|318|319.87|317.47|0
1650984440000|2022-04-26 14:47:20|320.66|318.26|320.53|318.13|320.8|318.4|320.46|318.06|0
1650984450000|2022-04-26 14:47:30|320.13|317.73|319.87|317.47|320.13|317.73|319.87|317.47|0
1650984460000|2022-04-26 14:47:40|320|317.6|319.47|317.07|320|317.6|319.47|317.07|0
1650984470000|2022-04-26 14:47:50|319.33|316.93|319.73|317.33|319.73|317.33|319.33|316.93|0
1650984480000|2022-04-26 14:48:00|319.6|317.2|320|317.6|320.13|317.73|319.6|317.2|0
1650984490000|2022-04-26 14:48:10|320.13|317.73|320.26|317.86|320.26|317.86|319.87|317.47|0
1650984500000|2022-04-26 14:48:20|320.13|317.73|321.06|318.66|321.06|318.66|319.87|317.47|0
1650984510000|2022-04-26 14:48:30|321.46|319.06|320.93|318.53|321.46|319.06|320.93|318.53|0
1650984520000|2022-04-26 14:48:40|320.46|318.06|322.06|319.66|322.13|319.73|320.26|317.86|0
1650984530000|2022-04-26 14:48:50|322.53|320.13|322.13|319.73|322.8|320.4|322.13|319.73|0
1650984540000|2022-04-26 14:49:00|322.26|319.86|322.4|320|322.4|320|322|319.6|0
1650984550000|2022-04-26 14:49:10|322.26|319.86|321.86|319.46|322.53|320.13|321.86|319.46|0
1650984560000|2022-04-26 14:49:20|322.13|319.73|322.53|320.13|322.53|320.13|322.13|319.73|0
1650984570000|2022-04-26 14:49:30|322.26|319.86|322|319.6|322.26|319.86|322|319.6|0
1650984580000|2022-04-26 14:49:40|322.26|319.86|322.26|319.86|322.4|320|322.26|319.86|0
1650984590000|2022-04-26 14:49:50|322.33|319.93|323.06|320.66|323.06|320.66|322.33|319.93|0
1650984600000|2022-04-26 14:50:00|322.66|320.26|322|319.6|322.66|320.26|322|319.6|0
1650984610000|2022-04-26 14:50:10|322.13|319.73|321.46|319.06|322.13|319.73|321.46|319.06|0
1650984620000|2022-04-26 14:50:20|321.33|318.93|321.06|318.66|321.33|318.93|321.06|318.66|0
1650984630000|2022-04-26 14:50:30|321.33|318.93|321.86|319.46|321.86|319.46|321.06|318.66|0
1650984640000|2022-04-26 14:50:40|322|319.6|321.73|319.33|322|319.6|321.73|319.33|0
1650984650000|2022-04-26 14:50:50|321.46|319.06|321.46|319.06|321.6|319.2|321.33|318.93|0
1650984660000|2022-04-26 14:51:00|320.93|318.53|321.06|318.66|321.13|318.73|320.93|318.53|0
1650984670000|2022-04-26 14:51:10|320.66|318.26|320.93|318.53|320.93|318.53|320.66|318.26|0
1650984680000|2022-04-26 14:51:20|320.66|318.26|320.53|318.13|320.8|318.4|320.53|318.13|0
1650984690000|2022-04-26 14:51:30|320.4|318|320.8|318.4|320.8|318.4|320.4|318|0
1650984700000|2022-04-26 14:51:40|320.93|318.53|320.8|318.4|320.93|318.53|320.8|318.4|0
1650984710000|2022-04-26 14:51:50|320.66|318.26|320.8|318.4|320.93|318.53|320.66|318.26|0
1650984720000|2022-04-26 14:52:00|321.33|318.93|321.59|319.19|321.59|319.19|321.06|318.66|0
1650984730000|2022-04-26 14:52:10|321.33|318.93|321.73|319.33|321.73|319.33|321.33|318.93|0
1650984740000|2022-04-26 14:52:20|322.66|320.26|322.13|319.73|322.66|320.26|322.13|319.73|0
1650984750000|2022-04-26 14:52:30|321.99|319.59|321.46|319.06|321.99|319.59|321.33|318.93|0
1650984760000|2022-04-26 14:52:40|321.86|319.46|322.13|319.73|322.13|319.73|321.86|319.46|0
1650984770000|2022-04-26 14:52:50|321.99|319.59|322.93|320.53|323.06|320.66|321.99|319.59|0
1650984780000|2022-04-26 14:53:00|322.8|320.4|323.33|320.93|323.33|320.93|322.8|320.4|0
1650984790000|2022-04-26 14:53:10|323.6|321.2|324.13|321.73|324.13|321.73|323.6|321.2|0
1650984800000|2022-04-26 14:53:20|324.4|322|323.73|321.33|324.4|322|323.73|321.33|0
1650984810000|2022-04-26 14:53:30|323.33|320.93|322.66|320.26|323.33|320.93|322.66|320.26|0
1650984820000|2022-04-26 14:53:40|321.73|319.33|321.19|318.79|321.73|319.33|321.19|318.79|0
1650984830000|2022-04-26 14:53:50|321.06|318.66|320.66|318.26|321.06|318.66|320.66|318.26|0
1650984840000|2022-04-26 14:54:00|320.53|318.13|320.13|317.73|320.66|318.26|320.13|317.73|0
1650984850000|2022-04-26 14:54:10|319.86|317.46|320.13|317.73|320.26|317.86|319.79|317.39|0
1650984860000|2022-04-26 14:54:20|320|317.6|320.13|317.73|320.39|317.99|320|317.6|0
1650984870000|2022-04-26 14:54:30|320|317.6|320.66|318.26|320.66|318.26|320|317.6|0
1650984880000|2022-04-26 14:54:40|320.93|318.53|320.53|318.13|321.59|319.19|320.53|318.13|0
1650984890000|2022-04-26 14:54:50|320.79|318.39|320.39|317.99|320.79|318.39|320.39|317.99|0
1650984900000|2022-04-26 14:55:00|320.53|318.13|320.93|318.53|320.93|318.53|320.53|318.13|0
1650984910000|2022-04-26 14:55:10|320.39|317.99|320.53|318.13|320.53|318.13|320.39|317.99|0
1650984920000|2022-04-26 14:55:20|320.66|318.26|321.19|318.79|321.19|318.79|320.66|318.26|0
1650984930000|2022-04-26 14:55:30|320.79|318.39|321.06|318.66|321.06|318.66|320.66|318.26|0
1650984940000|2022-04-26 14:55:40|320.93|318.53|321.06|318.66|321.19|318.79|320.93|318.53|0
1650984950000|2022-04-26 14:55:50|320.93|318.53|320.53|318.13|320.93|318.53|320.53|318.13|0
1650984960000|2022-04-26 14:56:00|320.79|318.39|321.33|318.93|321.33|318.93|320.79|318.39|0
1650984970000|2022-04-26 14:56:10|321.46|319.06|321.86|319.46|321.86|319.46|321.46|319.06|0
1650984980000|2022-04-26 14:56:20|321.19|318.79|321.19|318.79|321.19|318.79|320.93|318.53|0
1650984990000|2022-04-26 14:56:30|321.33|318.93|320.79|318.39|321.33|318.93|320.79|318.39|0
1650985000000|2022-04-26 14:56:40|320.93|318.53|320.93|318.53|321.33|318.93|320.93|318.53|0
1650985010000|2022-04-26 14:56:50|320.72|318.32|320.39|317.99|320.93|318.53|320.39|317.99|0
1650985020000|2022-04-26 14:57:00|320.53|318.13|320.53|318.13|320.53|318.13|319.99|317.59|0
1650985030000|2022-04-26 14:57:10|320.32|317.92|320.79|318.39|320.93|318.53|320.32|317.92|0
1650985040000|2022-04-26 14:57:20|321.46|319.06|320.79|318.39|321.46|319.06|320.66|318.26|0
1650985050000|2022-04-26 14:57:30|320.53|318.13|321.06|318.66|321.33|318.93|320.53|318.13|0
1650985060000|2022-04-26 14:57:40|320.79|318.39|320.39|317.99|320.79|318.39|320.39|317.99|0
1650985070000|2022-04-26 14:57:50|320.66|318.26|320.26|317.86|320.66|318.26|320.26|317.86|0
1650985080000|2022-04-26 14:58:00|320.32|317.92|319.86|317.46|320.32|317.92|319.86|317.46|0
1650985090000|2022-04-26 14:58:10|319.79|317.39|319.86|317.46|319.86|317.46|319.79|317.39|0
1650985100000|2022-04-26 14:58:20|319.99|317.59|319.86|317.46|320.39|317.99|319.86|317.46|0
1650985110000|2022-04-26 14:58:30|319.73|317.33|319.73|317.33|319.86|317.46|319.73|317.33|0
1650985120000|2022-04-26 14:58:40|319.46|317.06|319.59|317.19|319.73|317.33|319.46|317.06|0
1650985130000|2022-04-26 14:58:50|319.33|316.93|319.99|317.59|320.53|318.13|319.33|316.93|0
1650985140000|2022-04-26 14:59:00|320.13|317.73|319.99|317.59|320.13|317.73|319.86|317.46|0
1650985150000|2022-04-26 14:59:10|320.13|317.73|319.99|317.59|320.53|318.13|319.99|317.59|0
1650985160000|2022-04-26 14:59:20|319.73|317.33|319.73|317.33|319.73|317.33|319.59|317.19|0
1650985170000|2022-04-26 14:59:30|319.86|317.46|320.53|318.13|320.53|318.13|319.86|317.46|0
1650985180000|2022-04-26 14:59:40|320.66|318.26|319.99|317.59|320.66|318.26|319.99|317.59|0
1650985190000|2022-04-26 14:59:50|319.86|317.46|320.13|317.73|320.26|317.86|319.86|317.46|0
1650985200000|2022-04-26 15:00:00|319.99|317.59|319.46|317.06|319.99|317.59|319.06|316.66|0
1650985210000|2022-04-26 15:00:10|319.2|316.8|319.33|316.93|319.46|317.06|319.2|316.8|0
1650985220000|2022-04-26 15:00:20|318.53|316.13|318|315.6|318.53|316.13|317.87|315.47|0
1650985230000|2022-04-26 15:00:30|317.87|315.47|318.4|316|318.4|316|317.87|315.47|0
1650985240000|2022-04-26 15:00:40|318.27|315.87|318.4|316|318.4|316|318.27|315.87|0
1650985250000|2022-04-26 15:00:50|318.27|315.87|317.74|315.34|318.27|315.87|317.74|315.34|0
1650985260000|2022-04-26 15:01:00|317.6|315.2|317.21|314.81|317.6|315.2|317.21|314.81|0
1650985270000|2022-04-26 15:01:10|317.34|314.94|317.07|314.67|317.34|314.94|317.07|314.67|0
1650985280000|2022-04-26 15:01:20|317.21|314.81|317.74|315.34|317.74|315.34|317.21|314.81|0
1650985290000|2022-04-26 15:01:30|318|315.6|317.21|314.81|318|315.6|317.21|314.81|0
1650985300000|2022-04-26 15:01:40|317.07|314.67|317.21|314.81|317.34|314.94|317.07|314.67|0
1650985310000|2022-04-26 15:01:50|316.94|314.54|317.07|314.67|317.07|314.67|316.94|314.54|0
1650985320000|2022-04-26 15:02:00|316.54|314.14|316.68|314.28|316.68|314.28|316.54|314.14|0
1650985330000|2022-04-26 15:02:10|316.81|314.41|316.68|314.28|316.81|314.41|316.68|314.28|0
1650985340000|2022-04-26 15:02:20|317.21|314.81|316.94|314.54|317.34|314.94|316.94|314.54|0
1650985350000|2022-04-26 15:02:30|317.07|314.67|317.47|315.07|317.47|315.07|316.81|314.41|0
1650985360000|2022-04-26 15:02:40|317.21|314.81|316.94|314.54|317.21|314.81|316.94|314.54|0
1650985370000|2022-04-26 15:02:50|317.07|314.67|317.07|314.67|317.21|314.81|317.07|314.67|0
1650985380000|2022-04-26 15:03:00|317.21|314.81|317.07|314.67|317.21|314.81|316.94|314.54|0
1650985390000|2022-04-26 15:03:10|317.47|315.07|318.4|316|318.4|316|317.47|315.07|0
1650985400000|2022-04-26 15:03:20|318.13|315.73|318.26|315.86|318.26|315.86|318.13|315.73|0
1650985410000|2022-04-26 15:03:30|318.4|316|317.21|314.81|318.4|316|317.21|314.81|0
1650985420000|2022-04-26 15:03:40|317.34|314.94|317.07|314.67|317.34|314.94|317.07|314.67|0
1650985430000|2022-04-26 15:03:50|317.21|314.81|317.47|315.07|317.47|315.07|317.21|314.81|0
1650985440000|2022-04-26 15:04:00|317.07|314.67|318.13|315.73|318.13|315.73|316.94|314.54|0
1650985450000|2022-04-26 15:04:10|318|315.6|317.73|315.33|318.2|315.8|317.73|315.33|0
1650985460000|2022-04-26 15:04:20|318|315.6|317.73|315.33|318|315.6|317.73|315.33|0
1650985470000|2022-04-26 15:04:30|317.34|314.94|317.07|314.67|317.47|315.07|317.07|314.67|0
1650985480000|2022-04-26 15:04:40|316.94|314.54|316.81|314.41|316.94|314.54|316.81|314.41|0
1650985490000|2022-04-26 15:04:50|316.94|314.54|316.68|314.28|316.94|314.54|316.54|314.14|0
1650985500000|2022-04-26 15:05:00|316.54|314.14|316.41|314.01|316.54|314.14|316.41|314.01|0
1650985510000|2022-04-26 15:05:10|316.54|314.14|316.54|314.14|316.81|314.41|316.41|314.01|0
1650985520000|2022-04-26 15:05:20|316.41|314.01|316.01|313.61|316.41|314.01|316.01|313.61|0
1650985530000|2022-04-26 15:05:30|315.88|313.48|316.01|313.61|316.01|313.61|315.88|313.48|0
1650985540000|2022-04-26 15:05:40|316.15|313.75|316.41|314.01|316.41|314.01|316.15|313.75|0
1650985550000|2022-04-26 15:05:50|316.28|313.88|316.28|313.88|316.54|314.14|316.28|313.88|0
1650985560000|2022-04-26 15:06:00|316.54|314.14|316.08|313.68|316.54|314.14|315.75|313.35|0
1650985570000|2022-04-26 15:06:10|316.41|314.01|316.28|313.88|316.41|314.01|315.49|313.09|0
1650985580000|2022-04-26 15:06:20|316.81|314.41|316.94|314.54|316.94|314.54|316.67|314.27|0
1650985590000|2022-04-26 15:06:30|317.07|314.67|316.54|314.14|317.07|314.67|316.54|314.14|0
1650985600000|2022-04-26 15:06:40|316.41|314.01|317.07|314.67|317.07|314.67|316.28|313.88|0
1650985610000|2022-04-26 15:06:50|316.94|314.54|317.2|314.8|317.2|314.8|316.81|314.41|0
1650985620000|2022-04-26 15:07:00|316.81|314.41|316.54|314.14|316.81|314.41|316.54|314.14|0
1650985630000|2022-04-26 15:07:10|316.41|314.01|316.15|313.75|316.41|314.01|316.01|313.61|0
1650985640000|2022-04-26 15:07:20|316.28|313.88|316.15|313.75|316.41|314.01|316.15|313.75|0
1650985650000|2022-04-26 15:07:30|316.28|313.88|316.81|314.41|316.81|314.41|316.28|313.88|0
1650985660000|2022-04-26 15:07:40|316.67|314.27|316.41|314.01|316.67|314.27|316.28|313.88|0
1650985670000|2022-04-26 15:07:50|316.28|313.88|316.21|313.81|316.28|313.88|316.15|313.75|0
1650985680000|2022-04-26 15:08:00|316.15|313.75|316.54|314.14|316.54|314.14|316.15|313.75|0
1650985690000|2022-04-26 15:08:10|316.81|314.41|316.81|314.41|317.07|314.67|316.81|314.41|0
1650985700000|2022-04-26 15:08:20|316.67|314.27|316.94|314.54|316.94|314.54|316.67|314.27|0
1650985710000|2022-04-26 15:08:30|317.07|314.67|317.07|314.67|317.2|314.8|317.07|314.67|0
1650985720000|2022-04-26 15:08:40|317.2|314.8|317.33|314.93|317.34|314.94|317.2|314.8|0
1650985730000|2022-04-26 15:08:50|317.2|314.8|317.47|315.07|317.6|315.2|317.2|314.8|0
1650985740000|2022-04-26 15:09:00|316.81|314.41|316.81|314.41|316.81|314.41|316.54|314.14|0
1650985750000|2022-04-26 15:09:10|316.94|314.54|316.41|314.01|316.94|314.54|316.41|314.01|0
1650985760000|2022-04-26 15:09:20|316.81|314.41|317.2|314.8|317.33|314.93|316.81|314.41|0
1650985770000|2022-04-26 15:09:30|317.07|314.67|317.6|315.2|317.6|315.2|317.07|314.67|0
1650985780000|2022-04-26 15:09:40|317.73|315.33|317.6|315.2|317.86|315.46|317.6|315.2|0
1650985790000|2022-04-26 15:09:50|317.86|315.46|317.86|315.46|317.86|315.46|317.73|315.33|0
1650985800000|2022-04-26 15:10:00|317.47|315.07|317.07|314.67|317.6|315.2|317.07|314.67|0
1650985810000|2022-04-26 15:10:10|316.94|314.54|316.94|314.54|317.07|314.67|316.81|314.41|0
1650985820000|2022-04-26 15:10:20|317.33|314.93|318|315.6|318.13|315.73|317.33|314.93|0
1650985830000|2022-04-26 15:10:30|317.86|315.46|318|315.6|318.13|315.73|317.86|315.46|0
1650985840000|2022-04-26 15:10:40|318.13|315.73|318.26|315.86|318.39|315.99|318.13|315.73|0
1650985850000|2022-04-26 15:10:50|318.13|315.73|317.07|314.67|318.13|315.73|317.07|314.67|0
1650985860000|2022-04-26 15:11:00|317.2|314.8|317.47|315.07|317.6|315.2|317.2|314.8|0
1650985870000|2022-04-26 15:11:10|317.2|314.8|316.94|314.54|317.2|314.8|316.94|314.54|0
1650985880000|2022-04-26 15:11:20|316.67|314.27|317.47|315.07|317.47|315.07|316.67|314.27|0
1650985890000|2022-04-26 15:11:30|317.33|314.93|317.33|314.93|317.47|315.07|317.2|314.8|0
1650985900000|2022-04-26 15:11:40|317.66|315.26|318|315.6|318|315.6|317.66|315.26|0
1650985910000|2022-04-26 15:11:50|318.13|315.73|318.39|315.99|318.53|316.13|318.13|315.73|0
1650985920000|2022-04-26 15:12:00|318.53|316.13|318.66|316.26|318.79|316.39|318.53|316.13|0
1650985930000|2022-04-26 15:12:10|318.92|316.52|318.26|315.86|318.92|316.52|318.26|315.86|0
1650985940000|2022-04-26 15:12:20|318.53|316.13|318.66|316.26|318.79|316.39|318.39|315.99|0
1650985950000|2022-04-26 15:12:30|318.26|315.86|317.86|315.46|318.26|315.86|317.86|315.46|0
1650985960000|2022-04-26 15:12:40|317.6|315.2|317.6|315.2|317.6|315.2|317.47|315.07|0
1650985970000|2022-04-26 15:12:50|317.33|314.93|317.2|314.8|317.47|315.07|317.2|314.8|0
1650985980000|2022-04-26 15:13:00|317.47|315.07|317.07|314.67|317.47|315.07|316.94|314.54|0
1650985990000|2022-04-26 15:13:10|317.47|315.07|317.86|315.46|318|315.6|317.47|315.07|0
1650986000000|2022-04-26 15:13:20|317.6|315.2|317.73|315.33|317.73|315.33|317.6|315.2|0
1650986010000|2022-04-26 15:13:30|318|315.6|318.53|316.13|318.53|316.13|318|315.6|0
1650986020000|2022-04-26 15:13:40|318.66|316.26|318.79|316.39|318.79|316.39|318.66|316.26|0
1650986030000|2022-04-26 15:13:50|318.92|316.52|319.52|317.12|319.72|317.32|318.92|316.52|0
1650986040000|2022-04-26 15:14:00|319.59|317.19|318.92|316.52|319.72|317.32|318.92|316.52|0
1650986050000|2022-04-26 15:14:10|318.79|316.39|319.59|317.19|319.59|317.19|318.79|316.39|0
1650986060000|2022-04-26 15:14:20|319.72|317.32|320.52|318.12|320.52|318.12|319.72|317.32|0
1650986070000|2022-04-26 15:14:30|320.38|317.98|319.99|317.59|320.38|317.98|319.85|317.45|0
1650986080000|2022-04-26 15:14:40|320.52|318.12|320.25|317.85|320.52|318.12|320.12|317.72|0
1650986090000|2022-04-26 15:14:50|320.38|317.98|320.38|317.98|320.38|317.98|320.25|317.85|0
1650986100000|2022-04-26 15:15:00|320.25|317.85|319.59|317.19|320.25|317.85|319.59|317.19|0
1650986110000|2022-04-26 15:15:10|320.12|317.72|319.99|317.59|320.38|317.98|319.99|317.59|0
1650986120000|2022-04-26 15:15:20|319.59|317.19|318.52|316.12|319.59|317.19|318.52|316.12|0
1650986130000|2022-04-26 15:15:30|318.26|315.86|318.66|316.26|318.66|316.26|318.26|315.86|0
1650986140000|2022-04-26 15:15:40|318.39|315.99|317.99|315.59|318.52|316.12|317.99|315.59|0
1650986150000|2022-04-26 15:15:50|318.13|315.73|317.73|315.33|318.13|315.73|317.73|315.33|0
1650986160000|2022-04-26 15:16:00|317.33|314.93|317.2|314.8|317.53|315.13|317.2|314.8|0
1650986170000|2022-04-26 15:16:10|316.8|314.4|317.07|314.67|317.07|314.67|316.8|314.4|0
1650986180000|2022-04-26 15:16:20|317.13|314.73|317.33|314.93|317.6|315.2|317.13|314.73|0
1650986190000|2022-04-26 15:16:30|317.73|315.33|317.73|315.33|317.73|315.33|317.33|314.93|0
1650986200000|2022-04-26 15:16:40|317.92|315.52|317.6|315.2|317.92|315.52|317.46|315.06|0
1650986210000|2022-04-26 15:16:50|317.86|315.46|317.86|315.46|317.86|315.46|317.73|315.33|0
1650986220000|2022-04-26 15:17:00|317.46|315.06|317.33|314.93|317.6|315.2|317.2|314.8|0
1650986230000|2022-04-26 15:17:10|317.46|315.06|317.33|314.93|317.46|315.06|317.2|314.8|0
1650986240000|2022-04-26 15:17:20|317.6|315.2|317.33|314.93|317.6|315.2|317.07|314.67|0
1650986250000|2022-04-26 15:17:30|317.46|315.06|317.46|315.06|317.46|315.06|317.33|314.93|0
1650986260000|2022-04-26 15:17:40|317.33|314.93|316.93|314.53|317.33|314.93|316.73|314.33|0
1650986270000|2022-04-26 15:17:50|317.07|314.67|317.99|315.59|317.99|315.59|317.07|314.67|0
1650986280000|2022-04-26 15:18:00|317.86|315.46|317.86|315.46|317.86|315.46|317.6|315.2|0
1650986290000|2022-04-26 15:18:10|317.99|315.59|318.13|315.73|318.13|315.73|317.86|315.46|0
1650986300000|2022-04-26 15:18:20|318.26|315.86|317.86|315.46|318.26|315.86|317.86|315.46|0
1650986310000|2022-04-26 15:18:30|317.6|315.2|317.73|315.33|317.73|315.33|317.46|315.06|0
1650986320000|2022-04-26 15:18:40|317.33|314.93|317.46|315.06|317.46|315.06|317.2|314.8|0
1650986330000|2022-04-26 15:18:50|317.07|314.67|317.46|315.06|317.46|315.06|317.07|314.67|0
1650986340000|2022-04-26 15:19:00|317.33|314.93|316.67|314.27|317.33|314.93|316.67|314.27|0
1650986350000|2022-04-26 15:19:10|316.14|313.74|316.01|313.61|316.14|313.74|316.01|313.61|0
1650986360000|2022-04-26 15:19:20|316.27|313.87|316.01|313.61|316.27|313.87|316.01|313.61|0
1650986370000|2022-04-26 15:19:30|315.88|313.48|315.74|313.34|315.88|313.48|315.61|313.21|0
1650986380000|2022-04-26 15:19:40|315.88|313.48|315.88|313.48|315.88|313.48|315.74|313.34|0
1650986390000|2022-04-26 15:19:50|315.74|313.34|315.61|313.21|315.88|313.48|315.61|313.21|0
1650986400000|2022-04-26 15:20:00|315.74|313.34|315.48|313.08|316.01|313.61|315.35|312.95|0
1650986410000|2022-04-26 15:20:10|315.74|313.34|316.27|313.87|316.27|313.87|315.74|313.34|0
1650986420000|2022-04-26 15:20:20|316.2|313.8|315.88|313.48|316.27|313.87|315.88|313.48|0
1650986430000|2022-04-26 15:20:30|316.4|314|317.73|315.33|317.86|315.46|316.4|314|0
1650986440000|2022-04-26 15:20:40|317.06|314.66|316.14|313.74|317.06|314.66|316.14|313.74|0
1650986450000|2022-04-26 15:20:50|316.27|313.87|317.2|314.8|317.2|314.8|316.27|313.87|0
1650986460000|2022-04-26 15:21:00|317.46|315.06|316.93|314.53|317.46|315.06|316.93|314.53|0
1650986470000|2022-04-26 15:21:10|316.8|314.4|317.86|315.46|317.86|315.46|316.8|314.4|0
1650986480000|2022-04-26 15:21:20|317.46|315.06|317.33|314.93|317.46|315.06|317.33|314.93|0
1650986490000|2022-04-26 15:21:30|317.73|315.33|317.46|315.06|317.86|315.46|317.46|315.06|0
1650986500000|2022-04-26 15:21:40|317.59|315.19|317.73|315.33|317.73|315.33|317.59|315.19|0
1650986510000|2022-04-26 15:21:50|317.59|315.19|319.05|316.65|319.05|316.65|317.59|315.19|0
1650986520000|2022-04-26 15:22:00|318.92|316.52|318.52|316.12|318.92|316.52|318.52|316.12|0
1650986530000|2022-04-26 15:22:10|318.65|316.25|319.72|317.32|319.72|317.32|318.65|316.25|0
1650986540000|2022-04-26 15:22:20|320.12|317.72|321.05|318.65|321.05|318.65|319.98|317.58|0
1650986550000|2022-04-26 15:22:30|320.91|318.51|320.91|318.51|321.05|318.65|320.91|318.51|0
1650986560000|2022-04-26 15:22:40|321.05|318.65|320.78|318.38|321.05|318.65|320.78|318.38|0
1650986570000|2022-04-26 15:22:50|320.91|318.51|321.58|319.18|321.58|319.18|320.78|318.38|0
1650986580000|2022-04-26 15:23:00|321.71|319.31|321.85|319.45|321.98|319.58|321.71|319.31|0
1650986590000|2022-04-26 15:23:10|322.11|319.71|322.11|319.71|322.25|319.85|321.98|319.58|0
1650986600000|2022-04-26 15:23:20|322.25|319.85|321.98|319.58|322.25|319.85|321.98|319.58|0
1650986610000|2022-04-26 15:23:30|321.85|319.45|321.45|319.05|321.85|319.45|321.45|319.05|0
1650986620000|2022-04-26 15:23:40|321.71|319.31|321.18|318.78|321.71|319.31|321.18|318.78|0
1650986630000|2022-04-26 15:23:50|321.05|318.65|320.78|318.38|321.05|318.65|320.78|318.38|0
1650986640000|2022-04-26 15:24:00|320.51|318.11|320.38|317.98|320.65|318.25|320.38|317.98|0
1650986650000|2022-04-26 15:24:10|320.25|317.85|320.51|318.11|320.51|318.11|320.11|317.71|0
1650986660000|2022-04-26 15:24:20|320.25|317.85|320.51|318.11|320.51|318.11|320.25|317.85|0
1650986670000|2022-04-26 15:24:30|320.38|317.98|319.85|317.45|320.38|317.98|319.85|317.45|0
1650986680000|2022-04-26 15:24:40|319.72|317.32|319.45|317.05|319.72|317.32|319.18|316.78|0
1650986690000|2022-04-26 15:24:50|319.71|317.31|319.58|317.18|319.71|317.31|319.58|317.18|0
1650986700000|2022-04-26 15:25:00|319.18|316.78|318.92|316.52|319.71|317.31|318.92|316.52|0
1650986710000|2022-04-26 15:25:10|319.05|316.65|319.45|317.05|319.45|317.05|318.92|316.52|0
1650986720000|2022-04-26 15:25:20|319.32|316.92|319.32|316.92|319.58|317.18|319.32|316.92|0
1650986730000|2022-04-26 15:25:30|319.45|317.05|319.58|317.18|319.85|317.45|319.45|317.05|0
1650986740000|2022-04-26 15:25:40|319.71|317.31|320.25|317.85|320.25|317.85|319.71|317.31|0
1650986750000|2022-04-26 15:25:50|320.38|317.98|320.38|317.98|320.38|317.98|320.31|317.91|0
1650986760000|2022-04-26 15:26:00|320.51|318.11|320.65|318.25|321.05|318.65|320.38|317.98|0
1650986770000|2022-04-26 15:26:10|320.38|317.98|320.25|317.85|320.44|318.04|320.25|317.85|0
1650986780000|2022-04-26 15:26:20|320.38|317.98|319.98|317.58|320.38|317.98|319.71|317.31|0
1650986790000|2022-04-26 15:26:30|320.51|318.11|320.25|317.85|320.51|318.11|320.25|317.85|0
1650986800000|2022-04-26 15:26:40|319.98|317.58|319.05|316.65|319.98|317.58|319.05|316.65|0
1650986810000|2022-04-26 15:26:50|319.18|316.78|318.92|316.52|319.18|316.78|318.92|316.52|0
1650986820000|2022-04-26 15:27:00|319.05|316.65|319.05|316.65|319.05|316.65|318.72|316.32|0
1650986830000|2022-04-26 15:27:10|319.18|316.78|319.45|317.05|319.58|317.18|319.18|316.78|0
1650986840000|2022-04-26 15:27:20|319.71|317.31|320.51|318.11|320.51|318.11|319.71|317.31|0
1650986850000|2022-04-26 15:27:30|320.11|317.71|320.11|317.71|320.11|317.71|320.04|317.64|0
1650986860000|2022-04-26 15:27:40|319.85|317.45|320.25|317.85|320.25|317.85|319.85|317.45|0
1650986870000|2022-04-26 15:27:50|320.38|317.98|320.51|318.11|320.64|318.24|320.38|317.98|0
1650986880000|2022-04-26 15:28:00|320.38|317.98|319.85|317.45|320.38|317.98|319.85|317.45|0
1650986890000|2022-04-26 15:28:10|319.58|317.18|319.58|317.18|319.71|317.31|319.45|317.05|0
1650986900000|2022-04-26 15:28:20|319.98|317.58|319.18|316.78|319.98|317.58|319.18|316.78|0
1650986910000|2022-04-26 15:28:30|319.05|316.65|318.78|316.38|319.05|316.65|318.78|316.38|0
1650986920000|2022-04-26 15:28:40|318.25|315.85|319.45|317.05|319.45|317.05|318.25|315.85|0
1650986930000|2022-04-26 15:28:50|319.85|317.45|319.05|316.65|319.85|317.45|319.05|316.65|0
1650986940000|2022-04-26 15:29:00|318.78|316.38|319.58|317.18|319.58|317.18|318.78|316.38|0
1650986950000|2022-04-26 15:29:10|319.31|316.91|319.18|316.78|319.31|316.91|319.18|316.78|0
1650986960000|2022-04-26 15:29:20|319.31|316.91|319.31|316.91|319.58|317.18|319.31|316.91|0
1650986970000|2022-04-26 15:29:30|319.11|316.71|319.18|316.78|319.31|316.91|319.05|316.65|0
1650986980000|2022-04-26 15:29:40|318.78|316.38|319.24|316.84|319.24|316.84|318.65|316.25|0
1650986990000|2022-04-26 15:29:50|318.92|316.52|318.78|316.38|318.92|316.52|318.52|316.12|0
1650987000000|2022-04-26 15:30:00|318.52|316.12|318.25|315.85|318.78|316.38|318.25|315.85|0
1650987010000|2022-04-26 15:30:10|318.38|315.98|317.99|315.59|318.38|315.98|317.99|315.59|0
1650987020000|2022-04-26 15:30:20|317.72|315.32|317.99|315.59|317.99|315.59|317.72|315.32|0
1650987030000|2022-04-26 15:30:30|317.85|315.45|317.72|315.32|317.85|315.45|317.72|315.32|0
1650987040000|2022-04-26 15:30:40|317.46|315.06|317.46|315.06|317.46|315.06|317.19|314.79|0
1650987050000|2022-04-26 15:30:50|317.72|315.32|317.19|314.79|317.72|315.32|317.19|314.79|0
1650987060000|2022-04-26 15:31:00|317.12|314.72|316.2|313.8|317.12|314.72|316.2|313.8|0
1650987070000|2022-04-26 15:31:10|316.4|314|316.79|314.39|316.79|314.39|316.13|313.73|0
1650987080000|2022-04-26 15:31:20|316.66|314.26|317.19|314.79|317.19|314.79|316.66|314.26|0
1650987090000|2022-04-26 15:31:30|316.93|314.53|316.93|314.53|317.19|314.79|316.93|314.53|0
1650987100000|2022-04-26 15:31:40|317.19|314.79|317.72|315.32|317.72|315.32|317.19|314.79|0
1650987110000|2022-04-26 15:31:50|317.85|315.45|317.15|314.75|317.85|315.45|316.89|314.49|0
1650987120000|2022-04-26 15:32:00|316.75|314.35|316.75|314.35|317.02|314.62|316.75|314.35|0
1650987130000|2022-04-26 15:32:10|316.89|314.49|316.09|313.69|316.89|314.49|316.09|313.69|0
1650987140000|2022-04-26 15:32:20|315.96|313.56|315.83|313.43|315.96|313.56|315.83|313.43|0
1650987150000|2022-04-26 15:32:30|315.7|313.3|315.96|313.56|315.96|313.56|315.7|313.3|0
1650987160000|2022-04-26 15:32:40|316.36|313.96|316.09|313.69|316.36|313.96|315.96|313.56|0
1650987170000|2022-04-26 15:32:50|315.7|313.3|315.7|313.3|316.09|313.69|315.7|313.3|0
1650987180000|2022-04-26 15:33:00|316.23|313.83|316.36|313.96|316.36|313.96|316.23|313.83|0
1650987190000|2022-04-26 15:33:10|316.49|314.09|316.75|314.35|316.89|314.49|316.49|314.09|0
1650987200000|2022-04-26 15:33:20|316.89|314.49|316.62|314.22|317.02|314.62|316.62|314.22|0
1650987210000|2022-04-26 15:33:30|316.49|314.09|317.28|314.88|317.28|314.88|316.36|313.96|0
1650987220000|2022-04-26 15:33:40|317.42|315.02|318.14|315.74|318.14|315.74|317.28|314.88|0
1650987230000|2022-04-26 15:33:50|318.08|315.68|319.27|316.87|319.27|316.87|318.08|315.68|0
1650987240000|2022-04-26 15:34:00|319.67|317.27|319.81|317.41|319.94|317.54|319.67|317.27|0
1650987250000|2022-04-26 15:34:10|320.2|317.8|319.87|317.47|320.2|317.8|319.67|317.27|0
1650987260000|2022-04-26 15:34:20|319.54|317.14|318.48|316.08|319.54|317.14|318.48|316.08|0
1650987270000|2022-04-26 15:34:30|318.34|315.94|318.61|316.21|318.61|316.21|317.95|315.55|0
1650987280000|2022-04-26 15:34:40|318.48|316.08|318.21|315.81|318.61|316.21|318.21|315.81|0
1650987290000|2022-04-26 15:34:50|318.08|315.68|317.55|315.15|318.08|315.68|317.55|315.15|0
1650987300000|2022-04-26 15:35:00|317.28|314.88|317.42|315.02|317.68|315.28|317.28|314.88|0
1650987310000|2022-04-26 15:35:10|317.81|315.41|316.62|314.22|317.81|315.41|315.96|313.56|0
1650987320000|2022-04-26 15:35:20|316.36|313.96|316.36|313.96|316.36|313.96|316.36|313.96|0
1650987330000|2022-04-26 15:35:30|315.96|313.56|315.96|313.56|315.96|313.56|315.96|313.56|0
1650987340000|2022-04-26 15:35:40|315.3|312.9|314.64|312.24|315.3|312.9|314.11|311.71|0
1650987350000|2022-04-26 15:35:50|314.51|312.11|314.04|311.64|314.51|312.11|313.98|311.58|0
1650987360000|2022-04-26 15:36:00|313.91|311.51|314.51|312.11|314.51|312.11|313.91|311.51|0
1650987370000|2022-04-26 15:36:10|315.04|312.64|313.85|311.45|315.17|312.77|313.85|311.45|0
1650987380000|2022-04-26 15:36:20|313.98|311.58|314.11|311.71|314.24|311.84|313.85|311.45|0
1650987390000|2022-04-26 15:36:30|314.38|311.98|314.51|312.11|314.51|312.11|314.24|311.84|0
1650987400000|2022-04-26 15:36:40|314.11|311.71|313.32|310.92|314.11|311.71|313.32|310.92|0
1650987410000|2022-04-26 15:36:50|313.19|310.79|313.06|310.66|313.32|310.92|313.06|310.66|0
1650987420000|2022-04-26 15:37:00|313.45|311.05|313.85|311.45|313.85|311.45|313.45|311.05|0
1650987430000|2022-04-26 15:37:10|313.72|311.32|313.72|311.32|313.72|311.32|313.45|311.05|0
1650987440000|2022-04-26 15:37:20|313.59|311.19|313.06|310.66|313.59|311.19|313.06|310.66|0
1650987450000|2022-04-26 15:37:30|312.93|310.53|312.8|310.4|312.93|310.53|312.8|310.4|0
1650987460000|2022-04-26 15:37:40|312.93|310.53|312.93|310.53|312.93|310.53|312.8|310.4|0
1650987470000|2022-04-26 15:37:50|312.66|310.26|313.19|310.79|313.19|310.79|312.66|310.26|0
1650987480000|2022-04-26 15:38:00|313.32|310.92|312.93|310.53|313.45|311.05|312.93|310.53|0
1650987490000|2022-04-26 15:38:10|313.06|310.66|313.45|311.05|313.45|311.05|313.06|310.66|0
1650987500000|2022-04-26 15:38:20|313.58|311.18|313.72|311.32|313.98|311.58|313.58|311.18|0
1650987510000|2022-04-26 15:38:30|313.85|311.45|313.85|311.45|314.11|311.71|313.85|311.45|0
1650987520000|2022-04-26 15:38:40|314.77|312.37|315.43|313.03|315.43|313.03|314.77|312.37|0
1650987530000|2022-04-26 15:38:50|315.3|312.9|315.17|312.77|315.3|312.9|315.17|312.77|0
1650987540000|2022-04-26 15:39:00|314.9|312.5|314.64|312.24|315.03|312.63|314.64|312.24|0
1650987550000|2022-04-26 15:39:10|314.51|312.11|315.17|312.77|315.17|312.77|314.51|312.11|0
1650987560000|2022-04-26 15:39:20|315.43|313.03|315.17|312.77|315.43|313.03|315.03|312.63|0
1650987570000|2022-04-26 15:39:30|315.56|313.16|315.96|313.56|315.96|313.56|315.36|312.96|0
1650987580000|2022-04-26 15:39:40|315.83|313.43|315.56|313.16|315.83|313.43|315.56|313.16|0
1650987590000|2022-04-26 15:39:50|315.69|313.29|315.56|313.16|315.83|313.43|315.56|313.16|0
1650987600000|2022-04-26 15:40:00|315.3|312.9|314.64|312.24|315.3|312.9|314.51|312.11|0
1650987610000|2022-04-26 15:40:10|313.98|311.58|314.24|311.84|314.24|311.84|313.98|311.58|0
1650987620000|2022-04-26 15:40:20|314.37|311.97|313.85|311.45|314.37|311.97|313.85|311.45|0
1650987630000|2022-04-26 15:40:30|313.58|311.18|313.72|311.32|313.72|311.32|313.58|311.18|0
1650987640000|2022-04-26 15:40:40|314.04|311.64|313.72|311.32|314.11|311.71|313.72|311.32|0
1650987650000|2022-04-26 15:40:50|313.85|311.45|313.45|311.05|313.85|311.45|313.45|311.05|0
1650987660000|2022-04-26 15:41:00|313.58|311.18|313.45|311.05|313.58|311.18|313.45|311.05|0
1650987670000|2022-04-26 15:41:10|312.93|310.53|312.79|310.39|313.06|310.66|312.79|310.39|0
1650987680000|2022-04-26 15:41:20|312.14|309.74|312.27|309.87|312.27|309.87|312.14|309.74|0
1650987690000|2022-04-26 15:41:30|312.14|309.74|312.01|309.61|312.14|309.74|312.01|309.61|0
1650987700000|2022-04-26 15:41:40|311.74|309.34|311.87|309.47|312.01|309.61|311.74|309.34|0
1650987710000|2022-04-26 15:41:50|312.4|310|312.14|309.74|312.4|310|312.14|309.74|0
1650987720000|2022-04-26 15:42:00|311.87|309.47|312.79|310.39|312.79|310.39|311.87|309.47|0
1650987730000|2022-04-26 15:42:10|312.93|310.53|313.32|310.92|313.32|310.92|312.93|310.53|0
1650987740000|2022-04-26 15:42:20|313.45|311.05|313.45|311.05|313.45|311.05|313.19|310.79|0
1650987750000|2022-04-26 15:42:30|313.06|310.66|314.24|311.84|315.03|312.63|313.06|310.66|0
1650987760000|2022-04-26 15:42:40|313.85|311.45|314.5|312.1|314.5|312.1|313.85|311.45|0
1650987770000|2022-04-26 15:42:50|314.64|312.24|314.64|312.24|314.64|312.24|314.5|312.1|0
1650987780000|2022-04-26 15:43:00|314.5|312.1|314.11|311.71|314.5|312.1|314.11|311.71|0
1650987790000|2022-04-26 15:43:10|313.98|311.58|314.64|312.24|314.64|312.24|313.98|311.58|0
1650987800000|2022-04-26 15:43:20|314.5|312.1|314.9|312.5|314.9|312.5|314.5|312.1|0
1650987810000|2022-04-26 15:43:30|314.77|312.37|314.37|311.97|314.77|312.37|314.37|311.97|0
1650987820000|2022-04-26 15:43:40|314.11|311.71|314.11|311.71|314.11|311.71|313.98|311.58|0
1650987830000|2022-04-26 15:43:50|313.98|311.58|314.5|312.1|314.5|312.1|313.98|311.58|0
1650987840000|2022-04-26 15:44:00|314.37|311.97|314.11|311.71|314.37|311.97|313.71|311.31|0
1650987850000|2022-04-26 15:44:10|314.37|311.97|314.9|312.5|314.9|312.5|314.37|311.97|0
1650987860000|2022-04-26 15:44:20|315.03|312.63|315.82|313.42|315.82|313.42|315.03|312.63|0
1650987870000|2022-04-26 15:44:30|315.69|313.29|316.35|313.95|316.35|313.95|315.69|313.29|0
1650987880000|2022-04-26 15:44:40|316.22|313.82|316.09|313.69|316.22|313.82|316.09|313.69|0
1650987890000|2022-04-26 15:44:50|316.22|313.82|316.35|313.95|316.35|313.95|315.96|313.56|0
1650987900000|2022-04-26 15:45:00|316.22|313.82|315.82|313.42|316.22|313.82|315.82|313.42|0
1650987910000|2022-04-26 15:45:10|315.69|313.29|315.43|313.03|315.69|313.29|315.29|312.89|0
1650987920000|2022-04-26 15:45:20|315.95|313.55|316.09|313.69|316.35|313.95|315.95|313.55|0
1650987930000|2022-04-26 15:45:30|315.95|313.55|315.95|313.55|315.95|313.55|315.89|313.49|0
1650987940000|2022-04-26 15:45:40|316.22|313.82|316.22|313.82|316.48|314.08|316.22|313.82|0
1650987950000|2022-04-26 15:45:50|316.09|313.69|315.69|313.29|316.09|313.69|315.69|313.29|0
1650987960000|2022-04-26 15:46:00|316.62|314.22|315.95|313.55|316.62|314.22|315.95|313.55|0
1650987970000|2022-04-26 15:46:10|315.43|313.03|314.77|312.37|315.43|313.03|314.77|312.37|0
1650987980000|2022-04-26 15:46:20|314.63|312.23|314.7|312.3|314.7|312.3|314.5|312.1|0
1650987990000|2022-04-26 15:46:30|314.77|312.37|315.43|313.03|315.43|313.03|314.77|312.37|0
1650988000000|2022-04-26 15:46:40|315.56|313.16|315.29|312.89|315.56|313.16|315.29|312.89|0
1650988010000|2022-04-26 15:46:50|315.16|312.76|315.16|312.76|315.43|313.03|315.16|312.76|0
1650988020000|2022-04-26 15:47:00|315.56|313.16|315.82|313.42|315.82|313.42|315.56|313.16|0
1650988030000|2022-04-26 15:47:10|315.95|313.55|317.3|314.9|317.3|314.9|315.95|313.55|0
1650988040000|2022-04-26 15:47:20|317.01|314.61|317.68|315.28|317.68|315.28|317.01|314.61|0
1650988050000|2022-04-26 15:47:30|317.82|315.42|317.95|315.55|318.08|315.68|317.82|315.42|0
1650988060000|2022-04-26 15:47:40|318.08|315.68|318.21|315.81|318.21|315.81|318.08|315.68|0
1650988070000|2022-04-26 15:47:50|318.48|316.08|318.48|316.08|318.48|316.08|318.21|315.81|0
1650988080000|2022-04-26 15:48:00|318.21|315.81|318.48|316.08|318.61|316.21|318.21|315.81|0
1650988090000|2022-04-26 15:48:10|318.35|315.95|318.48|316.08|318.48|316.08|318.21|315.81|0
1650988100000|2022-04-26 15:48:20|318.61|316.21|318.87|316.47|318.87|316.47|318.61|316.21|0
1650988110000|2022-04-26 15:48:30|319.14|316.74|319.14|316.74|319.14|316.74|319.14|316.74|0
1650988120000|2022-04-26 15:48:40|319.01|316.61|319.01|316.61|319.01|316.61|319.01|316.61|0
1650988130000|2022-04-26 15:48:50|318.48|316.08|318.21|315.81|318.54|316.14|318.21|315.81|0
1650988140000|2022-04-26 15:49:00|317.82|315.42|317.68|315.28|317.82|315.42|317.55|315.15|0
1650988150000|2022-04-26 15:49:10|317.82|315.42|317.68|315.28|317.82|315.42|317.68|315.28|0
1650988160000|2022-04-26 15:49:20|317.82|315.42|317.82|315.42|317.82|315.42|317.68|315.28|0
1650988170000|2022-04-26 15:49:30|317.55|315.15|317.15|314.75|317.55|315.15|317.09|314.69|0
1650988180000|2022-04-26 15:49:40|317.29|314.89|317.68|315.28|317.68|315.28|317.29|314.89|0
1650988190000|2022-04-26 15:49:50|317.82|315.42|317.82|315.42|317.95|315.55|317.82|315.42|0
1650988200000|2022-04-26 15:50:00|317.55|315.15|317.82|315.42|317.82|315.42|317.55|315.15|0
1650988210000|2022-04-26 15:50:10|318.08|315.68|317.29|314.89|318.08|315.68|317.29|314.89|0
1650988220000|2022-04-26 15:50:20|317.35|314.95|317.42|315.02|317.42|315.02|317.35|314.95|0
1650988230000|2022-04-26 15:50:30|317.29|314.89|317.15|314.75|317.42|315.02|317.15|314.75|0
1650988240000|2022-04-26 15:50:40|317.02|314.62|317.42|315.02|317.55|315.15|317.02|314.62|0
1650988250000|2022-04-26 15:50:50|317.15|314.75|317.15|314.75|317.15|314.75|317.02|314.62|0
1650988260000|2022-04-26 15:51:00|317.02|314.62|317.02|314.62|317.15|314.75|317.02|314.62|0
1650988270000|2022-04-26 15:51:10|316.76|314.36|317.15|314.75|317.15|314.75|316.76|314.36|0
1650988280000|2022-04-26 15:51:20|317.29|314.89|317.42|315.02|317.42|315.02|317.29|314.89|0
1650988290000|2022-04-26 15:51:30|317.55|315.15|318.21|315.81|318.21|315.81|317.55|315.15|0
1650988300000|2022-04-26 15:51:40|318.48|316.08|318.74|316.34|318.74|316.34|318.27|315.87|0
1650988310000|2022-04-26 15:51:50|319.01|316.61|318.8|316.4|319.14|316.74|318.8|316.4|0
1650988320000|2022-04-26 15:52:00|318.61|316.21|318.87|316.47|318.87|316.47|318.61|316.21|0
1650988330000|2022-04-26 15:52:10|318.74|316.34|318.74|316.34|318.74|316.34|318.61|316.21|0
1650988340000|2022-04-26 15:52:20|318.61|316.21|318.74|316.34|318.74|316.34|318.61|316.21|0
1650988350000|2022-04-26 15:52:30|318.87|316.47|319.01|316.61|319.01|316.61|318.87|316.47|0
1650988360000|2022-04-26 15:52:40|319.14|316.74|318.87|316.47|319.14|316.74|318.74|316.34|0
1650988370000|2022-04-26 15:52:50|318.54|316.14|318.08|315.68|318.54|316.14|317.81|315.41|0
1650988380000|2022-04-26 15:53:00|317.81|315.41|317.28|314.88|317.81|315.41|317.28|314.88|0
1650988390000|2022-04-26 15:53:10|317.15|314.75|317.02|314.62|317.28|314.88|317.02|314.62|0
1650988400000|2022-04-26 15:53:20|316.89|314.49|317.15|314.75|317.15|314.75|316.89|314.49|0
1650988410000|2022-04-26 15:53:30|317.55|315.15|317.02|314.62|317.55|315.15|317.02|314.62|0
1650988420000|2022-04-26 15:53:40|317.42|315.02|317.28|314.88|317.68|315.28|317.28|314.88|0
1650988430000|2022-04-26 15:53:50|317.15|314.75|317.15|314.75|317.42|315.02|317.15|314.75|0
1650988440000|2022-04-26 15:54:00|317.42|315.02|317.15|314.75|317.42|315.02|317.15|314.75|0
1650988450000|2022-04-26 15:54:10|317.02|314.62|317.28|314.88|317.28|314.88|316.89|314.49|0
1650988460000|2022-04-26 15:54:20|317.55|315.15|317.42|315.02|317.68|315.28|317.42|315.02|0
1650988470000|2022-04-26 15:54:30|317.02|314.62|317.02|314.62|317.15|314.75|317.02|314.62|0
1650988480000|2022-04-26 15:54:40|316.89|314.49|317.02|314.62|317.02|314.62|316.89|314.49|0
1650988490000|2022-04-26 15:54:50|316.89|314.49|316.62|314.22|316.89|314.49|316.62|314.22|0
1650988500000|2022-04-26 15:55:00|316.56|314.16|315.7|313.3|316.56|314.16|315.7|313.3|0
1650988510000|2022-04-26 15:55:10|315.44|313.04|315.7|313.3|315.7|313.3|315.44|313.04|0
1650988520000|2022-04-26 15:55:20|315.57|313.17|315.44|313.04|315.57|313.17|315.44|313.04|0
1650988530000|2022-04-26 15:55:30|315.83|313.43|315.44|313.04|315.83|313.43|315.31|312.91|0
1650988540000|2022-04-26 15:55:40|315.04|312.64|315.04|312.64|315.31|312.91|315.04|312.64|0
1650988550000|2022-04-26 15:55:50|314.78|312.38|314.38|311.98|314.78|312.38|314.38|311.98|0
1650988560000|2022-04-26 15:56:00|314.78|312.38|314.25|311.85|314.78|312.38|314.25|311.85|0
1650988570000|2022-04-26 15:56:10|314.65|312.25|314.52|312.12|314.78|312.38|314.52|312.12|0
1650988580000|2022-04-26 15:56:20|314.65|312.25|314.25|311.85|314.65|312.25|314.25|311.85|0
1650988590000|2022-04-26 15:56:30|314.32|311.92|314.12|311.72|314.32|311.92|314.12|311.72|0
1650988600000|2022-04-26 15:56:40|314.18|311.78|314.52|312.12|314.65|312.25|314.18|311.78|0
1650988610000|2022-04-26 15:56:50|314.38|311.98|314.12|311.72|314.38|311.98|314.12|311.72|0
1650988630000|2022-04-26 15:57:10|314.25|311.85|313.86|311.46|314.25|311.85|313.73|311.33|0
1650988640000|2022-04-26 15:57:20|313.73|311.33|313.2|310.8|313.73|311.33|313.2|310.8|0
1650988650000|2022-04-26 15:57:30|313.33|310.93|312.81|310.41|313.33|310.93|312.81|310.41|0
1650988660000|2022-04-26 15:57:40|312.68|310.28|312.94|310.54|312.94|310.54|312.68|310.28|0
1650988670000|2022-04-26 15:57:50|313.2|310.8|312.81|310.41|313.2|310.8|312.81|310.41|0
1650988680000|2022-04-26 15:58:00|313.07|310.67|313.2|310.8|313.2|310.8|313.07|310.67|0
1650988690000|2022-04-26 15:58:10|313.07|310.67|313.6|311.2|313.6|311.2|313.07|310.67|0
1650988700000|2022-04-26 15:58:20|313.46|311.06|313.07|310.67|313.46|311.06|312.81|310.41|0
1650988710000|2022-04-26 15:58:30|312.94|310.54|312.94|310.54|313.07|310.67|312.94|310.54|0
1650988720000|2022-04-26 15:58:40|313.07|310.67|313.07|310.67|313.07|310.67|313.07|310.67|0
1650988730000|2022-04-26 15:58:50|312.81|310.41|312.68|310.28|312.81|310.41|312.68|310.28|0
1650988740000|2022-04-26 15:59:00|312.55|310.15|312.81|310.41|312.81|310.41|312.55|310.15|0
1650988750000|2022-04-26 15:59:10|312.87|310.47|312.68|310.28|313.07|310.67|312.68|310.28|0
1650988760000|2022-04-26 15:59:20|312.81|310.41|312.55|310.15|312.81|310.41|312.55|310.15|0
1650988770000|2022-04-26 15:59:30|312.68|310.28|312.81|310.41|312.94|310.54|312.68|310.28|0
1650988780000|2022-04-26 15:59:40|312.68|310.28|312.94|310.54|312.94|310.54|312.55|310.15|0
1650988790000|2022-04-26 15:59:50|312.87|310.47|312.68|310.28|312.87|310.47|312.68|310.28|0
1650988800000|2022-04-26 16:00:00|312.55|310.15|313.2|310.8|313.2|310.8|312.55|310.15|0
1650988810000|2022-04-26 16:00:10|312.94|310.54|312.68|310.28|312.94|310.54|312.68|310.28|0
1650988820000|2022-04-26 16:00:20|313.07|310.67|313.07|310.67|313.07|310.67|312.94|310.54|0
1650988830000|2022-04-26 16:00:30|313.59|311.19|313.86|311.46|313.99|311.59|313.59|311.19|0
1650988840000|2022-04-26 16:00:40|313.73|311.33|313.66|311.26|313.73|311.33|313.46|311.06|0
1650988850000|2022-04-26 16:00:50|313.73|311.33|313.99|311.59|313.99|311.59|313.73|311.33|0
1650988860000|2022-04-26 16:01:00|313.73|311.33|313.72|311.32|313.86|311.46|313.72|311.32|0
1650988870000|2022-04-26 16:01:10|313.07|310.67|313.2|310.8|313.2|310.8|312.81|310.41|0
1650988880000|2022-04-26 16:01:20|313.46|311.06|314.38|311.98|314.38|311.98|313.46|311.06|0
1650988890000|2022-04-26 16:01:30|313.99|311.59|314.25|311.85|314.51|312.11|313.99|311.59|0
1650988900000|2022-04-26 16:01:40|314.31|311.91|314.38|311.98|314.38|311.98|314.25|311.85|0
1650988910000|2022-04-26 16:01:50|314.12|311.72|313.86|311.46|314.25|311.85|313.86|311.46|0
1650988920000|2022-04-26 16:02:00|314.25|311.85|314.25|311.85|314.38|311.98|314.25|311.85|0
1650988930000|2022-04-26 16:02:10|313.99|311.59|313.99|311.59|313.99|311.59|313.92|311.52|0
1650988940000|2022-04-26 16:02:20|313.86|311.46|313.86|311.46|314.38|311.98|313.86|311.46|0
1650988950000|2022-04-26 16:02:30|313.33|310.93|313.33|310.93|313.59|311.19|313.33|310.93|0
1650988960000|2022-04-26 16:02:40|313|310.6|313|310.6|313|310.6|312.87|310.47|0
1650988970000|2022-04-26 16:02:50|313.07|310.67|313.33|310.93|313.33|310.93|313.07|310.67|0
1650988980000|2022-04-26 16:03:00|313.59|311.19|313.2|310.8|313.59|311.19|313.2|310.8|0
1650988990000|2022-04-26 16:03:10|313.07|310.67|312.94|310.54|313.07|310.67|312.54|310.14|0
1650989000000|2022-04-26 16:03:20|313.33|310.93|313.59|311.19|313.59|311.19|313.33|310.93|0
1650989010000|2022-04-26 16:03:30|313.46|311.06|313.46|311.06|313.72|311.32|313.46|311.06|0
1650989020000|2022-04-26 16:03:40|313.59|311.19|314.38|311.98|314.38|311.98|313.46|311.06|0
1650989030000|2022-04-26 16:03:50|314.51|312.11|314.91|312.51|314.91|312.51|314.51|312.11|0
1650989040000|2022-04-26 16:04:00|314.77|312.37|314.12|311.72|314.77|312.37|313.99|311.59|0
1650989050000|2022-04-26 16:04:10|313.99|311.59|314.12|311.72|314.12|311.72|313.72|311.32|0
1650989060000|2022-04-26 16:04:20|313.99|311.59|314.38|311.98|314.51|312.11|313.99|311.59|0
1650989070000|2022-04-26 16:04:30|315.04|312.64|314.51|312.11|315.04|312.64|314.51|312.11|0
1650989080000|2022-04-26 16:04:40|314.25|311.85|314.64|312.24|314.64|312.24|314.25|311.85|0
1650989090000|2022-04-26 16:04:50|314.51|312.11|314.51|312.11|314.51|312.11|314.51|312.11|0
1650989100000|2022-04-26 16:05:00|314.64|312.24|314.51|312.11|314.77|312.37|314.51|312.11|0
1650989110000|2022-04-26 16:05:10|314.64|312.24|315.04|312.64|315.04|312.64|314.51|312.11|0
1650989120000|2022-04-26 16:05:20|315.17|312.77|315.56|313.16|315.56|313.16|315.04|312.64|0
1650989130000|2022-04-26 16:05:30|315.83|313.43|315.43|313.03|315.83|313.43|315.17|312.77|0
1650989140000|2022-04-26 16:05:40|315.17|312.77|315.17|312.77|315.17|312.77|314.91|312.51|0
1650989150000|2022-04-26 16:05:50|314.91|312.51|315.04|312.64|315.04|312.64|314.91|312.51|0
1650989160000|2022-04-26 16:06:00|314.91|312.51|314.44|312.04|314.91|312.51|314.38|311.98|0
1650989170000|2022-04-26 16:06:10|314.38|311.98|314.44|312.04|314.51|312.11|314.38|311.98|0
1650989180000|2022-04-26 16:06:20|313.99|311.59|314.25|311.85|314.25|311.85|313.99|311.59|0
1650989190000|2022-04-26 16:06:30|314.38|311.98|314.51|312.11|314.64|312.24|314.38|311.98|0
1650989200000|2022-04-26 16:06:40|314.77|312.37|314.77|312.37|314.77|312.37|314.77|312.37|0
1650989210000|2022-04-26 16:06:50|315.1|312.7|314.91|312.51|315.17|312.77|314.91|312.51|0
1650989220000|2022-04-26 16:07:00|314.64|312.24|314.51|312.11|314.64|312.24|314.38|311.98|0
1650989230000|2022-04-26 16:07:10|314.25|311.85|314.64|312.24|314.64|312.24|314.25|311.85|0
1650989240000|2022-04-26 16:07:20|314.51|312.11|315.17|312.77|315.17|312.77|314.51|312.11|0
1650989250000|2022-04-26 16:07:30|315.36|312.96|315.3|312.9|315.43|313.03|315.3|312.9|0
1650989260000|2022-04-26 16:07:40|315.17|312.77|314.77|312.37|315.17|312.77|314.64|312.24|0
1650989270000|2022-04-26 16:07:50|315.04|312.64|315.17|312.77|315.17|312.77|314.9|312.5|0
1650989280000|2022-04-26 16:08:00|315.43|313.03|315.83|313.43|315.83|313.43|315.43|313.03|0
1650989290000|2022-04-26 16:08:10|315.56|313.16|315.56|313.16|315.83|313.43|315.56|313.16|0
1650989300000|2022-04-26 16:08:20|315.69|313.29|315.17|312.77|315.69|313.29|315.17|312.77|0
1650989310000|2022-04-26 16:08:30|315.3|312.9|315.17|312.77|315.3|312.9|315.17|312.77|0
1650989320000|2022-04-26 16:08:40|315.43|313.03|315.69|313.29|315.69|313.29|315.3|312.9|0
1650989330000|2022-04-26 16:08:50|315.56|313.16|315.56|313.16|315.56|313.16|315.56|313.16|0
1650989340000|2022-04-26 16:09:00|315.3|312.9|315.3|312.9|315.3|312.9|315.04|312.64|0
1650989350000|2022-04-26 16:09:10|314.77|312.37|315.3|312.9|315.3|312.9|314.64|312.24|0
1650989360000|2022-04-26 16:09:20|316.09|313.69|316.75|314.35|316.75|314.35|316.09|313.69|0
1650989370000|2022-04-26 16:09:30|317.14|314.74|317.41|315.01|317.54|315.14|317.14|314.74|0
1650989380000|2022-04-26 16:09:40|317.54|315.14|317.81|315.41|317.81|315.41|317.54|315.14|0
1650989390000|2022-04-26 16:09:50|317.67|315.27|318.2|315.8|318.2|315.8|317.41|315.01|0
1650989400000|2022-04-26 16:10:00|317.94|315.54|318.07|315.67|318.33|315.93|317.94|315.54|0
1650989410000|2022-04-26 16:10:10|317.81|315.41|317.14|314.74|317.81|315.41|317.14|314.74|0
1650989420000|2022-04-26 16:10:20|317.01|314.61|316.75|314.35|317.01|314.61|316.75|314.35|0
1650989430000|2022-04-26 16:10:30|317.01|314.61|316.75|314.35|317.01|314.61|316.75|314.35|0
1650989440000|2022-04-26 16:10:40|316.88|314.48|316.88|314.48|316.88|314.48|316.75|314.35|0
1650989450000|2022-04-26 16:10:50|316.62|314.22|316.35|313.95|316.62|314.22|316.35|313.95|0
1650989460000|2022-04-26 16:11:00|316.22|313.82|316.48|314.08|316.48|314.08|316.22|313.82|0
1650989470000|2022-04-26 16:11:10|316.35|313.95|316.88|314.48|316.88|314.48|316.35|313.95|0
1650989480000|2022-04-26 16:11:20|317.28|314.88|318.07|315.67|318.07|315.67|317.28|314.88|0
1650989490000|2022-04-26 16:11:30|317.94|315.54|317.94|315.54|317.94|315.54|317.87|315.47|0
1650989500000|2022-04-26 16:11:40|317.8|315.4|317.67|315.27|317.94|315.54|317.67|315.27|0
1650989510000|2022-04-26 16:11:50|317.94|315.54|317.8|315.4|317.94|315.54|317.67|315.27|0
1650989520000|2022-04-26 16:12:00|317.67|315.27|317.14|314.74|317.67|315.27|317.14|314.74|0
1650989530000|2022-04-26 16:12:10|317.01|314.61|316.88|314.48|317.01|314.61|316.88|314.48|0
1650989540000|2022-04-26 16:12:20|317.07|314.67|316.48|314.08|317.07|314.67|316.48|314.08|0
1650989550000|2022-04-26 16:12:30|316.62|314.22|316.75|314.35|316.88|314.48|316.48|314.08|0
1650989560000|2022-04-26 16:12:40|317.14|314.74|317.14|314.74|317.14|314.74|316.88|314.48|0
1650989570000|2022-04-26 16:12:50|317.01|314.61|316.62|314.22|317.01|314.61|316.62|314.22|0
1650989580000|2022-04-26 16:13:00|316.48|314.08|317.07|314.67|317.07|314.67|316.48|314.08|0
1650989590000|2022-04-26 16:13:10|317.28|314.88|317.01|314.61|317.28|314.88|317.01|314.61|0
1650989600000|2022-04-26 16:13:20|316.75|314.35|316.88|314.48|317.01|314.61|316.75|314.35|0
1650989610000|2022-04-26 16:13:30|317.01|314.61|317.41|315.01|317.41|315.01|317.01|314.61|0
1650989620000|2022-04-26 16:13:40|317.54|315.14|317.01|314.61|317.54|315.14|317.01|314.61|0
1650989630000|2022-04-26 16:13:50|317.07|314.67|317.27|314.87|317.41|315.01|317.07|314.67|0
1650989640000|2022-04-26 16:14:00|317.01|314.61|316.61|314.21|317.01|314.61|316.61|314.21|0
1650989650000|2022-04-26 16:14:10|316.75|314.35|317.67|315.27|317.67|315.27|316.75|314.35|0
1650989660000|2022-04-26 16:14:20|317.8|315.4|318.6|316.2|318.6|316.2|317.8|315.4|0
1650989670000|2022-04-26 16:14:30|318.33|315.93|318.46|316.06|318.6|316.2|318.2|315.8|0
1650989680000|2022-04-26 16:14:40|318.6|316.2|318.33|315.93|318.66|316.26|318.33|315.93|0
1650989690000|2022-04-26 16:14:50|318.2|315.8|318.26|315.86|318.33|315.93|318.2|315.8|0
1650989700000|2022-04-26 16:15:00|318.46|316.06|318.33|315.93|318.6|316.2|318.33|315.93|0
1650989710000|2022-04-26 16:15:10|318.46|316.06|318.86|316.46|318.86|316.46|318.46|316.06|0
1650989720000|2022-04-26 16:15:20|319.13|316.73|319.26|316.86|319.26|316.86|318.99|316.59|0
1650989730000|2022-04-26 16:15:30|319.13|316.73|319.26|316.86|319.39|316.99|319.13|316.73|0
1650989740000|2022-04-26 16:15:40|319.39|316.99|319.39|316.99|319.39|316.99|319.19|316.79|0
1650989750000|2022-04-26 16:15:50|319.26|316.86|319.19|316.79|319.26|316.86|319.13|316.73|0
1650989760000|2022-04-26 16:16:00|319.13|316.73|319.32|316.92|319.32|316.92|319.13|316.73|0
1650989770000|2022-04-26 16:16:10|319.39|316.99|320.32|317.92|320.32|317.92|319.13|316.73|0
1650989780000|2022-04-26 16:16:20|320.19|317.79|320.32|317.92|320.32|317.92|320.19|317.79|0
1650989800000|2022-04-26 16:16:40|320.19|317.79|320.19|317.79|320.19|317.79|320.05|317.65|0
1650989810000|2022-04-26 16:16:50|320.05|317.65|319.79|317.39|320.05|317.65|319.66|317.26|0
1650989820000|2022-04-26 16:17:00|319.66|317.26|319.52|317.12|319.66|317.26|319.52|317.12|0
1650989830000|2022-04-26 16:17:10|319.66|317.26|319.52|317.12|319.66|317.26|319.52|317.12|0
1650989840000|2022-04-26 16:17:20|319.79|317.39|319.79|317.39|319.79|317.39|319.66|317.26|0
1650989850000|2022-04-26 16:17:30|319.66|317.26|319.79|317.39|319.79|317.39|319.66|317.26|0
1650989860000|2022-04-26 16:17:40|319.66|317.26|319.79|317.39|319.79|317.39|319.66|317.26|0
1650989870000|2022-04-26 16:17:50|319.92|317.52|320.72|318.32|320.72|318.32|319.92|317.52|0
1650989880000|2022-04-26 16:18:00|320.52|318.12|320.45|318.05|320.59|318.19|320.45|318.05|0
1650989890000|2022-04-26 16:18:10|320.59|318.19|320.72|318.32|320.72|318.32|320.59|318.19|0
1650989900000|2022-04-26 16:18:20|320.98|318.58|320.32|317.92|320.98|318.58|320.32|317.92|0
1650989910000|2022-04-26 16:18:30|320.19|317.79|319.92|317.52|320.19|317.79|319.92|317.52|0
1650989920000|2022-04-26 16:18:40|320.05|317.65|319.66|317.26|320.05|317.65|319.66|317.26|0
1650989930000|2022-04-26 16:18:50|319.79|317.39|319.85|317.45|319.85|317.45|319.66|317.26|0
1650989940000|2022-04-26 16:19:00|320.05|317.65|319.52|317.12|320.05|317.65|319.52|317.12|0
1650989950000|2022-04-26 16:19:10|319.26|316.86|319.52|317.12|319.52|317.12|319.26|316.86|0
1650989960000|2022-04-26 16:19:20|319.92|317.52|320.05|317.65|320.05|317.65|319.79|317.39|0
1650989970000|2022-04-26 16:19:30|320.19|317.79|320.05|317.65|320.58|318.18|320.05|317.65|0
1650989980000|2022-04-26 16:19:40|320.12|317.72|320.58|318.18|320.58|318.18|320.12|317.72|0
1650989990000|2022-04-26 16:19:50|320.45|318.05|318.16|315.76|320.45|318.05|318.16|315.76|0
1650990000000|2022-04-26 16:20:00|318.3|315.9|318.69|316.29|318.69|316.29|318.3|315.9|0
1650990010000|2022-04-26 16:20:10|318.96|316.56|318.83|316.43|318.96|316.56|318.83|316.43|0
1650990020000|2022-04-26 16:20:20|319.09|316.69|319.36|316.96|319.36|316.96|319.09|316.69|0
1650990030000|2022-04-26 16:20:30|319.49|317.09|319.36|316.96|319.49|317.09|319.23|316.83|0
1650990040000|2022-04-26 16:20:40|319.49|317.09|319.49|317.09|319.76|317.36|319.36|316.96|0
1650990050000|2022-04-26 16:20:50|319.62|317.22|319.62|317.22|319.76|317.36|319.62|317.22|0
1650990060000|2022-04-26 16:21:00|319.36|316.96|319.36|316.96|319.36|316.96|319.36|316.96|0
1650990070000|2022-04-26 16:21:10|319.23|316.83|319.09|316.69|319.36|316.96|319.09|316.69|0
1650990080000|2022-04-26 16:21:20|319.23|316.83|319.62|317.22|319.62|317.22|319.23|316.83|0
1650990090000|2022-04-26 16:21:30|319.76|317.36|319.76|317.36|319.76|317.36|319.62|317.22|0
1650990100000|2022-04-26 16:21:40|319.49|317.09|319.49|317.09|319.49|317.09|319.36|316.96|0
1650990110000|2022-04-26 16:21:50|319.36|316.96|319.23|316.83|319.49|317.09|319.23|316.83|0
1650990120000|2022-04-26 16:22:00|318.96|316.56|319.49|317.09|319.49|317.09|318.96|316.56|0
1650990130000|2022-04-26 16:22:10|319.22|316.82|319.55|317.15|319.55|317.15|319.22|316.82|0
1650990140000|2022-04-26 16:22:20|319.29|316.89|319.49|317.09|319.55|317.15|319.29|316.89|0
1650990150000|2022-04-26 16:22:30|319.76|317.36|319.89|317.49|320.02|317.62|319.76|317.36|0
1650990160000|2022-04-26 16:22:40|320.02|317.62|320.29|317.89|320.42|318.02|320.02|317.62|0
1650990170000|2022-04-26 16:22:50|320.42|318.02|320.29|317.89|320.42|318.02|320.29|317.89|0
1650990180000|2022-04-26 16:23:00|320.42|318.02|320.42|318.02|320.56|318.16|320.42|318.02|0
1650990190000|2022-04-26 16:23:10|320.29|317.89|320.56|318.16|320.56|318.16|320.29|317.89|0
1650990200000|2022-04-26 16:23:20|321.49|319.09|321.36|318.96|321.49|319.09|321.36|318.96|0
1650990210000|2022-04-26 16:23:30|321.49|319.09|321.49|319.09|321.49|319.09|321.36|318.96|0
1650990220000|2022-04-26 16:23:40|321.89|319.49|320.96|318.56|321.89|319.49|320.96|318.56|0
1650990230000|2022-04-26 16:23:50|321.09|318.69|321.36|318.96|321.36|318.96|320.82|318.42|0
1650990240000|2022-04-26 16:24:00|321.49|319.09|321.09|318.69|321.49|319.09|321.09|318.69|0
1650990250000|2022-04-26 16:24:10|320.82|318.42|320.69|318.29|320.96|318.56|320.69|318.29|0
1650990260000|2022-04-26 16:24:20|320.82|318.42|320.69|318.29|320.82|318.42|320.69|318.29|0
1650990270000|2022-04-26 16:24:30|320.82|318.42|320.42|318.02|320.82|318.42|320.42|318.02|0
1650990280000|2022-04-26 16:24:40|320.29|317.89|320.29|317.89|320.42|318.02|320.29|317.89|0
1650990290000|2022-04-26 16:24:50|320.55|318.15|320.42|318.02|320.55|318.15|320.29|317.89|0
1650990300000|2022-04-26 16:25:00|320.16|317.76|320.95|318.55|320.95|318.55|320.16|317.76|0
1650990310000|2022-04-26 16:25:10|321.09|318.69|321.09|318.69|321.22|318.82|321.09|318.69|0
1650990320000|2022-04-26 16:25:20|320.95|318.55|321.35|318.95|321.35|318.95|320.95|318.55|0
1650990330000|2022-04-26 16:25:30|321.62|319.22|321.89|319.49|321.89|319.49|321.62|319.22|0
1650990340000|2022-04-26 16:25:40|322.02|319.62|321.89|319.49|322.02|319.62|321.89|319.49|0
1650990350000|2022-04-26 16:25:50|321.75|319.35|321.62|319.22|321.75|319.35|321.62|319.22|0
1650990360000|2022-04-26 16:26:00|321.09|318.69|321.09|318.69|321.35|318.95|321.09|318.69|0
1650990370000|2022-04-26 16:26:10|320.95|318.55|321.22|318.82|321.22|318.82|320.95|318.55|0
1650990380000|2022-04-26 16:26:20|321.09|318.69|321.09|318.69|321.22|318.82|321.09|318.69|0
1650990390000|2022-04-26 16:26:30|320.95|318.55|321.02|318.62|321.02|318.62|320.75|318.35|0
1650990400000|2022-04-26 16:26:40|321.22|318.82|321.62|319.22|321.62|319.22|321.22|318.82|0
1650990410000|2022-04-26 16:26:50|321.89|319.49|322.42|320.02|322.42|320.02|321.89|319.49|0
1650990420000|2022-04-26 16:27:00|323.23|320.83|323.09|320.69|323.23|320.83|322.96|320.56|0
1650990430000|2022-04-26 16:27:10|323.36|320.96|324.3|321.9|324.3|321.9|323.36|320.96|0
1650990440000|2022-04-26 16:27:20|324.03|321.63|324.3|321.9|324.57|322.17|324.03|321.63|0
1650990450000|2022-04-26 16:27:30|324.16|321.76|323.89|321.49|324.16|321.76|323.89|321.49|0
1650990460000|2022-04-26 16:27:40|324.16|321.76|324.57|322.17|324.57|322.17|324.16|321.76|0
1650990470000|2022-04-26 16:27:50|324.83|322.43|324.43|322.03|324.97|322.57|324.43|322.03|0
1650990480000|2022-04-26 16:28:00|324.3|321.9|324.7|322.3|324.7|322.3|324.3|321.9|0
1650990490000|2022-04-26 16:28:10|324.56|322.16|324.56|322.16|324.7|322.3|324.56|322.16|0
1650990500000|2022-04-26 16:28:20|324.63|322.23|324.97|322.57|324.97|322.57|324.63|322.23|0
1650990510000|2022-04-26 16:28:30|324.7|322.3|324.7|322.3|324.83|322.43|324.7|322.3|0
1650990520000|2022-04-26 16:28:40|324.97|322.57|325.1|322.7|325.37|322.97|324.97|322.57|0
1650990530000|2022-04-26 16:28:50|325.37|322.97|325.37|322.97|325.5|323.1|325.37|322.97|0
1650990540000|2022-04-26 16:29:00|325.24|322.84|325.1|322.7|325.24|322.84|324.97|322.57|0
1650990550000|2022-04-26 16:29:10|325.24|322.84|325.5|323.1|325.5|323.1|325.24|322.84|0
1650990560000|2022-04-26 16:29:20|325.1|322.7|325.1|322.7|325.1|322.7|324.97|322.57|0
1650990570000|2022-04-26 16:29:30|324.97|322.57|325.1|322.7|325.1|322.7|324.97|322.57|0
1650990580000|2022-04-26 16:29:40|324.97|322.57|325.1|322.7|325.1|322.7|324.97|322.57|0
1650990590000|2022-04-26 16:29:50|324.97|322.57|324.3|321.9|324.97|322.57|324.3|321.9|0
1650990600000|2022-04-26 16:30:00|324.03|321.63|324.09|321.69|324.09|321.69|323.76|321.36|0
1650990610000|2022-04-26 16:30:10|324.3|321.9|324.83|322.43|324.97|322.57|324.3|321.9|0
1650990620000|2022-04-26 16:30:20|324.97|322.57|324.83|322.43|324.97|322.57|324.83|322.43|0
1650990630000|2022-04-26 16:30:30|324.7|322.3|324.43|322.03|324.7|322.3|324.43|322.03|0
1650990640000|2022-04-26 16:30:40|323.89|321.49|322.96|320.56|323.89|321.49|322.96|320.56|0
1650990650000|2022-04-26 16:30:50|323.09|320.69|322.82|320.42|323.09|320.69|322.82|320.42|0
1650990660000|2022-04-26 16:31:00|322.55|320.15|322.55|320.15|322.69|320.29|322.29|319.89|0
1650990670000|2022-04-26 16:31:10|322.42|320.02|322.82|320.42|322.82|320.42|322.42|320.02|0
1650990680000|2022-04-26 16:31:20|323.36|320.96|323.22|320.82|323.62|321.22|323.22|320.82|0
1650990690000|2022-04-26 16:31:30|323.09|320.69|322.82|320.42|323.09|320.69|322.82|320.42|0
1650990700000|2022-04-26 16:31:40|322.75|320.35|322.69|320.29|322.75|320.35|322.69|320.29|0
1650990710000|2022-04-26 16:31:50|322.48|320.08|321.62|319.22|322.48|320.08|321.62|319.22|0
1650990720000|2022-04-26 16:32:00|321.75|319.35|321.35|318.95|321.75|319.35|321.22|318.82|0
1650990730000|2022-04-26 16:32:10|321.08|318.68|321.48|319.08|321.48|319.08|321.08|318.68|0
1650990740000|2022-04-26 16:32:20|321.35|318.95|321.75|319.35|321.75|319.35|321.35|318.95|0
1650990750000|2022-04-26 16:32:30|321.89|319.49|321.75|319.35|322.02|319.62|321.75|319.35|0
1650990760000|2022-04-26 16:32:40|321.89|319.49|321.75|319.35|321.89|319.49|321.62|319.22|0
1650990770000|2022-04-26 16:32:50|321.89|319.49|322.02|319.62|322.15|319.75|321.89|319.49|0
1650990780000|2022-04-26 16:33:00|322.29|319.89|322.69|320.29|322.69|320.29|321.95|319.55|0
1650990790000|2022-04-26 16:33:10|322.82|320.42|322.75|320.35|322.82|320.42|322.55|320.15|0
1650990800000|2022-04-26 16:33:20|322.55|320.15|322.15|319.75|322.55|320.15|322.15|319.75|0
1650990810000|2022-04-26 16:33:30|322.02|319.62|321.88|319.48|322.15|319.75|321.88|319.48|0
1650990820000|2022-04-26 16:33:40|321.95|319.55|322.55|320.15|322.55|320.15|321.95|319.55|0
1650990830000|2022-04-26 16:33:50|322.69|320.29|322.55|320.15|322.82|320.42|322.55|320.15|0
1650990840000|2022-04-26 16:34:00|322.82|320.42|322.95|320.55|322.95|320.55|322.82|320.42|0
1650990850000|2022-04-26 16:34:10|322.69|320.29|322.55|320.15|322.69|320.29|322.29|319.89|0
1650990860000|2022-04-26 16:34:20|322.42|320.02|322.42|320.02|322.42|320.02|322.35|319.95|0
1650990870000|2022-04-26 16:34:30|322.15|319.75|322.35|319.95|322.35|319.95|322.15|319.75|0
1650990880000|2022-04-26 16:34:40|322.15|319.75|322.15|319.75|322.15|319.75|322.02|319.62|0
1650990890000|2022-04-26 16:34:50|322.02|319.62|321.88|319.48|322.02|319.62|321.48|319.08|0
1650990900000|2022-04-26 16:35:00|321.95|319.55|322.22|319.82|322.22|319.82|321.75|319.35|0
1650990910000|2022-04-26 16:35:10|322.62|320.22|322.28|319.88|322.62|320.22|322.15|319.75|0
1650990920000|2022-04-26 16:35:20|322.42|320.02|322.69|320.29|322.82|320.42|322.42|320.02|0
1650990930000|2022-04-26 16:35:30|322.55|320.15|322.82|320.42|322.82|320.42|322.55|320.15|0
1650990940000|2022-04-26 16:35:40|322.69|320.29|322.88|320.48|322.88|320.48|322.69|320.29|0
1650990950000|2022-04-26 16:35:50|322.55|320.15|322.55|320.15|322.69|320.29|322.55|320.15|0
1650990960000|2022-04-26 16:36:00|322.82|320.42|322.69|320.29|322.82|320.42|322.69|320.29|0
1650990970000|2022-04-26 16:36:10|322.82|320.42|322.28|319.88|322.82|320.42|322.28|319.88|0
1650990980000|2022-04-26 16:36:20|322.15|319.75|322.69|320.29|322.69|320.29|322.15|319.75|0
1650990990000|2022-04-26 16:36:30|322.55|320.15|322.42|320.02|322.69|320.29|322.42|320.02|0
1650991000000|2022-04-26 16:36:40|322.28|319.88|322.15|319.75|322.28|319.88|322.15|319.75|0
1650991010000|2022-04-26 16:36:50|322.02|319.62|322.02|319.62|322.28|319.88|322.02|319.62|0
1650991020000|2022-04-26 16:37:00|321.95|319.55|321.88|319.48|321.95|319.55|321.75|319.35|0
1650991030000|2022-04-26 16:37:10|321.48|319.08|321.22|318.82|321.48|319.08|321.22|318.82|0
1650991040000|2022-04-26 16:37:20|321.35|318.95|320.82|318.42|321.35|318.95|320.82|318.42|0
1650991050000|2022-04-26 16:37:30|320.68|318.28|320.15|317.75|320.68|318.28|319.75|317.35|0
1650991060000|2022-04-26 16:37:40|319.88|317.48|319.75|317.35|319.88|317.48|319.75|317.35|0
1650991070000|2022-04-26 16:37:50|319.88|317.48|319.41|317.01|319.88|317.48|319.22|316.82|0
1650991080000|2022-04-26 16:38:00|319.35|316.95|319.08|316.68|319.35|316.95|319.08|316.68|0
1650991090000|2022-04-26 16:38:10|318.95|316.55|318.95|316.55|319.08|316.68|318.95|316.55|0
1650991100000|2022-04-26 16:38:20|318.82|316.42|318.55|316.15|318.82|316.42|318.55|316.15|0
1650991110000|2022-04-26 16:38:30|318.95|316.55|318.82|316.42|318.95|316.55|318.82|316.42|0
1650991120000|2022-04-26 16:38:40|318.75|316.35|318.48|316.08|318.82|316.42|318.48|316.08|0
1650991130000|2022-04-26 16:38:50|318.55|316.15|318.42|316.02|318.55|316.15|318.42|316.02|0
1650991140000|2022-04-26 16:39:00|318.29|315.89|319.08|316.68|319.08|316.68|318.29|315.89|0
1650991150000|2022-04-26 16:39:10|318.69|316.29|318.82|316.42|318.82|316.42|318.42|316.02|0
1650991160000|2022-04-26 16:39:20|318.95|316.55|318.55|316.15|318.95|316.55|318.29|315.89|0
1650991170000|2022-04-26 16:39:30|318.29|315.89|318.42|316.02|318.55|316.15|318.29|315.89|0
1650991180000|2022-04-26 16:39:40|318.55|316.15|318.68|316.28|318.68|316.28|318.48|316.08|0
1650991190000|2022-04-26 16:39:50|318.55|316.15|318.68|316.28|318.68|316.28|318.42|316.02|0
1650991200000|2022-04-26 16:40:00|318.82|316.42|318.55|316.15|318.95|316.55|318.55|316.15|0
1650991210000|2022-04-26 16:40:10|318.15|315.75|318.55|316.15|318.55|316.15|318.15|315.75|0
1650991220000|2022-04-26 16:40:20|318.42|316.02|318.95|316.55|318.95|316.55|318.42|316.02|0
1650991230000|2022-04-26 16:40:30|318.75|316.35|318.68|316.28|318.75|316.35|318.55|316.15|0
1650991240000|2022-04-26 16:40:40|318.82|316.42|318.42|316.02|318.82|316.42|318.29|315.89|0
1650991250000|2022-04-26 16:40:50|318.55|316.15|318.82|316.42|318.82|316.42|318.55|316.15|0
1650991260000|2022-04-26 16:41:00|319.35|316.95|319.22|316.82|319.35|316.95|319.22|316.82|0
1650991270000|2022-04-26 16:41:10|319.08|316.68|318.02|315.62|319.08|316.68|318.02|315.62|0
1650991280000|2022-04-26 16:41:20|318.15|315.75|318.42|316.02|318.42|316.02|318.15|315.75|0
1650991290000|2022-04-26 16:41:30|318.55|316.15|318.95|316.55|318.95|316.55|318.55|316.15|0
1650991300000|2022-04-26 16:41:40|319.08|316.68|319.22|316.82|319.48|317.08|319.08|316.68|0
1650991310000|2022-04-26 16:41:50|319.48|317.08|319.88|317.48|320.01|317.61|319.48|317.08|0
1650991320000|2022-04-26 16:42:00|319.35|316.95|320.01|317.61|320.01|317.61|319.08|316.68|0
1650991330000|2022-04-26 16:42:10|320.15|317.75|320.15|317.75|320.68|318.28|320.15|317.75|0
1650991340000|2022-04-26 16:42:20|320.28|317.88|320.15|317.75|320.41|318.01|320.15|317.75|0
1650991350000|2022-04-26 16:42:30|320.01|317.61|320.01|317.61|320.01|317.61|319.88|317.48|0
1650991360000|2022-04-26 16:42:40|319.75|317.35|320.01|317.61|320.28|317.88|319.75|317.35|0
1650991370000|2022-04-26 16:42:50|319.88|317.48|319.35|316.95|319.88|317.48|319.21|316.81|0
1650991380000|2022-04-26 16:43:00|319.28|316.88|319.35|316.95|319.35|316.95|319.21|316.81|0
1650991390000|2022-04-26 16:43:10|319.08|316.68|318.95|316.55|319.08|316.68|318.82|316.42|0
1650991400000|2022-04-26 16:43:20|319.08|316.68|319.61|317.21|319.61|317.21|319.08|316.68|0
1650991410000|2022-04-26 16:43:30|319.75|317.35|319.15|316.75|319.75|317.35|319.08|316.68|0
1650991420000|2022-04-26 16:43:40|319.21|316.81|319.75|317.35|319.75|317.35|319.21|316.81|0
1650991430000|2022-04-26 16:43:50|319.61|317.21|320.15|317.75|320.15|317.75|319.61|317.21|0
1650991440000|2022-04-26 16:44:00|320.01|317.61|319.75|317.35|320.15|317.75|319.75|317.35|0
1650991450000|2022-04-26 16:44:10|319.48|317.08|319.48|317.08|319.48|317.08|319.48|317.08|0
1650991460000|2022-04-26 16:44:20|319.35|316.95|319.61|317.21|319.61|317.21|319.35|316.95|0
1650991470000|2022-04-26 16:44:30|319.48|317.08|319.35|316.95|319.48|317.08|319.21|316.81|0
1650991480000|2022-04-26 16:44:40|319.21|316.81|319.75|317.35|319.75|317.35|319.08|316.68|0
1650991490000|2022-04-26 16:44:50|319.61|317.21|319.21|316.81|319.61|317.21|319.21|316.81|0
1650991500000|2022-04-26 16:45:00|319.08|316.68|319.21|316.81|319.21|316.81|318.95|316.55|0
1650991510000|2022-04-26 16:45:10|318.82|316.42|318.42|316.02|318.82|316.42|318.42|316.02|0
1650991520000|2022-04-26 16:45:20|318.55|316.15|317.95|315.55|318.55|316.15|317.95|315.55|0
1650991530000|2022-04-26 16:45:30|317.89|315.49|317.62|315.22|317.89|315.49|317.62|315.22|0
1650991540000|2022-04-26 16:45:40|317.89|315.49|317.89|315.49|318.02|315.62|317.89|315.49|0
1650991550000|2022-04-26 16:45:50|318.02|315.62|318.15|315.75|318.15|315.75|318.02|315.62|0
1650991560000|2022-04-26 16:46:00|318.08|315.68|318.02|315.62|318.08|315.68|317.89|315.49|0
1650991570000|2022-04-26 16:46:10|317.62|315.22|317.22|314.82|317.62|315.22|317.22|314.82|0
1650991580000|2022-04-26 16:46:20|317.49|315.09|317.49|315.09|317.49|315.09|317.35|314.95|0
1650991590000|2022-04-26 16:46:30|317.89|315.49|317.75|315.35|318.02|315.62|317.75|315.35|0
1650991600000|2022-04-26 16:46:40|317.55|315.15|317.49|315.09|317.62|315.22|317.49|315.09|0
1650991610000|2022-04-26 16:46:50|317.75|315.35|317.62|315.22|317.75|315.35|317.55|315.15|0
1650991620000|2022-04-26 16:47:00|317.49|315.09|316.82|314.42|317.49|315.09|316.82|314.42|0
1650991630000|2022-04-26 16:47:10|316.69|314.29|316.69|314.29|316.82|314.42|316.43|314.03|0
1650991640000|2022-04-26 16:47:20|316.82|314.42|317.35|314.95|317.35|314.95|316.82|314.42|0
1650991650000|2022-04-26 16:47:30|317.09|314.69|317.09|314.69|317.09|314.69|316.82|314.42|0
1650991660000|2022-04-26 16:47:40|317.22|314.82|316.96|314.56|317.22|314.82|316.96|314.56|0
1650991670000|2022-04-26 16:47:50|316.69|314.29|316.96|314.56|316.96|314.56|316.69|314.29|0
1650991680000|2022-04-26 16:48:00|317.09|314.69|317.09|314.69|317.22|314.82|316.96|314.56|0
1650991690000|2022-04-26 16:48:10|317.22|314.82|317.75|315.35|317.75|315.35|317.22|314.82|0
1650991700000|2022-04-26 16:48:20|317.88|315.48|318.02|315.62|318.02|315.62|317.75|315.35|0
1650991710000|2022-04-26 16:48:30|318.15|315.75|317.49|315.09|318.15|315.75|317.49|315.09|0
1650991720000|2022-04-26 16:48:40|317.62|315.22|317.62|315.22|317.62|315.22|317.22|314.82|0
1650991730000|2022-04-26 16:48:50|317.22|314.82|317.09|314.69|317.22|314.82|316.96|314.56|0
1650991740000|2022-04-26 16:49:00|317.15|314.75|317.62|315.22|317.62|315.22|317.15|314.75|0
1650991750000|2022-04-26 16:49:10|317.88|315.48|317.49|315.09|317.88|315.48|317.49|315.09|0
1650991760000|2022-04-26 16:49:20|317.09|314.69|316.82|314.42|317.22|314.82|316.82|314.42|0
1650991770000|2022-04-26 16:49:30|316.69|314.29|317.22|314.82|317.22|314.82|316.69|314.29|0
1650991780000|2022-04-26 16:49:40|317.49|315.09|317.49|315.09|317.49|315.09|317.35|314.95|0
1650991790000|2022-04-26 16:49:50|316.96|314.56|316.96|314.56|316.96|314.56|316.82|314.42|0
1650991800000|2022-04-26 16:50:00|317.09|314.69|317.09|314.69|317.49|315.09|317.09|314.69|0
1650991810000|2022-04-26 16:50:10|316.96|314.56|317.09|314.69|317.09|314.69|316.82|314.42|0
1650991820000|2022-04-26 16:50:20|317.22|314.82|317.28|314.88|317.35|314.95|317.22|314.82|0
1650991830000|2022-04-26 16:50:30|317.49|315.09|317.62|315.22|317.62|315.22|317.49|315.09|0
1650991840000|2022-04-26 16:50:40|317.55|315.15|317.62|315.22|317.62|315.22|317.55|315.15|0
1650991850000|2022-04-26 16:50:50|317.49|315.09|317.88|315.48|317.88|315.48|317.49|315.09|0
1650991860000|2022-04-26 16:51:00|317.75|315.35|317.88|315.48|318.21|315.81|317.75|315.35|0
1650991870000|2022-04-26 16:51:10|317.75|315.35|318.28|315.88|318.28|315.88|317.75|315.35|0
1650991880000|2022-04-26 16:51:20|318.41|316.01|319.48|317.08|319.48|317.08|318.28|315.88|0
1650991890000|2022-04-26 16:51:30|319.21|316.81|319.34|316.94|319.34|316.94|319.08|316.68|0
1650991900000|2022-04-26 16:51:40|319.41|317.01|319.21|316.81|319.61|317.21|319.21|316.81|0
1650991910000|2022-04-26 16:51:50|318.94|316.54|319.61|317.21|319.61|317.21|318.94|316.54|0
1650991920000|2022-04-26 16:52:00|320.01|317.61|319.34|316.94|320.01|317.61|319.34|316.94|0
1650991930000|2022-04-26 16:52:10|319.08|316.68|319.48|317.08|319.48|317.08|319.08|316.68|0
1650991940000|2022-04-26 16:52:20|319.74|317.34|320.41|318.01|320.61|318.21|319.74|317.34|0
1650991950000|2022-04-26 16:52:30|320.28|317.88|319.88|317.48|320.28|317.88|319.74|317.34|0
1650991960000|2022-04-26 16:52:40|320.14|317.74|320.14|317.74|320.14|317.74|320.14|317.74|0
1650991970000|2022-04-26 16:52:50|320.01|317.61|319.88|317.48|320.01|317.61|319.88|317.48|0
1650991980000|2022-04-26 16:53:00|319.94|317.54|320.14|317.74|320.14|317.74|319.94|317.54|0
1650991990000|2022-04-26 16:53:10|319.88|317.48|318.55|316.15|320.14|317.74|318.55|316.15|0
1650992000000|2022-04-26 16:53:20|318.81|316.41|318.28|315.88|318.81|316.41|318.28|315.88|0
1650992010000|2022-04-26 16:53:30|318.41|316.01|318.01|315.61|318.41|316.01|318.01|315.61|0
1650992020000|2022-04-26 16:53:40|317.88|315.48|317.88|315.48|318.15|315.75|317.88|315.48|0
1650992030000|2022-04-26 16:53:50|318.01|315.61|318.28|315.88|318.28|315.88|317.88|315.48|0
1650992040000|2022-04-26 16:54:00|318.01|315.61|318.15|315.75|318.15|315.75|317.75|315.35|0
1650992050000|2022-04-26 16:54:10|318.01|315.61|318.55|316.15|318.55|316.15|318.01|315.61|0
1650992060000|2022-04-26 16:54:20|318.41|316.01|317.88|315.48|318.41|316.01|317.88|315.48|0
1650992070000|2022-04-26 16:54:30|318.01|315.61|318.01|315.61|318.34|315.94|318.01|315.61|0
1650992080000|2022-04-26 16:54:40|318.15|315.75|318.54|316.14|318.54|316.14|318.01|315.61|0
1650992090000|2022-04-26 16:54:50|318.81|316.41|318.94|316.54|318.94|316.54|318.81|316.41|0
1650992100000|2022-04-26 16:55:00|318.54|316.14|318.81|316.41|318.81|316.41|318.54|316.14|0
1650992110000|2022-04-26 16:55:10|318.68|316.28|318.54|316.14|318.68|316.28|318.41|316.01|0
1650992120000|2022-04-26 16:55:20|318.94|316.54|318.68|316.28|318.94|316.54|318.68|316.28|0
1650992130000|2022-04-26 16:55:30|318.54|316.14|318.34|315.94|318.54|316.14|318.34|315.94|0
1650992140000|2022-04-26 16:55:40|318.41|316.01|318.41|316.01|318.61|316.21|318.41|316.01|0
1650992150000|2022-04-26 16:55:50|318.28|315.88|319.08|316.68|319.08|316.68|318.28|315.88|0
1650992160000|2022-04-26 16:56:00|318.94|316.54|318.94|316.54|318.94|316.54|318.94|316.54|0
1650992170000|2022-04-26 16:56:10|318.81|316.41|318.54|316.14|319.08|316.68|318.54|316.14|0
1650992180000|2022-04-26 16:56:20|318.15|315.75|318.41|316.01|318.41|316.01|318.15|315.75|0
1650992190000|2022-04-26 16:56:30|318.68|316.28|318.68|316.28|318.68|316.28|318.68|316.28|0
1650992200000|2022-04-26 16:56:40|319.08|316.68|319.14|316.74|319.21|316.81|319.08|316.68|0
1650992210000|2022-04-26 16:56:50|319.21|316.81|318.94|316.54|319.21|316.81|318.94|316.54|0
1650992220000|2022-04-26 16:57:00|319.08|316.68|319.08|316.68|319.08|316.68|318.94|316.54|0
1650992230000|2022-04-26 16:57:10|319.34|316.94|319.47|317.07|319.87|317.47|319.34|316.94|0
1650992240000|2022-04-26 16:57:20|319.61|317.21|319.87|317.47|319.87|317.47|319.47|317.07|0
1650992250000|2022-04-26 16:57:30|319.74|317.34|320.2|317.8|320.2|317.8|319.74|317.34|0
1650992260000|2022-04-26 16:57:40|320.67|318.27|323.21|320.81|323.21|320.81|320.67|318.27|0
1650992270000|2022-04-26 16:57:50|323.48|321.08|325.22|322.82|325.22|322.82|323.48|321.08|0
1650992280000|2022-04-26 16:58:00|325.36|322.96|325.62|323.22|325.62|323.22|325.36|322.96|0
1650992290000|2022-04-26 16:58:10|325.22|322.82|324.01|321.61|325.22|322.82|324.01|321.61|0
1650992300000|2022-04-26 16:58:20|323.34|320.94|322.94|320.54|323.34|320.94|322.94|320.54|0
1650992310000|2022-04-26 16:58:30|322.81|320.41|323.21|320.81|323.34|320.94|322.81|320.41|0
1650992320000|2022-04-26 16:58:40|324.01|321.61|322.94|320.54|324.01|321.61|322.94|320.54|0
1650992330000|2022-04-26 16:58:50|322.81|320.41|322.94|320.54|322.94|320.54|322.67|320.27|0
1650992340000|2022-04-26 16:59:00|322.81|320.41|322.81|320.41|322.81|320.41|322.41|320.01|0
1650992350000|2022-04-26 16:59:10|323.08|320.68|322.67|320.27|323.21|320.81|322.67|320.27|0
1650992360000|2022-04-26 16:59:20|323.21|320.81|323.61|321.21|323.61|321.21|323.21|320.81|0
1650992370000|2022-04-26 16:59:30|324.15|321.75|324.55|322.15|324.55|322.15|324.01|321.61|0
1650992380000|2022-04-26 16:59:40|324.68|322.28|324.68|322.28|324.82|322.42|324.55|322.15|0
1650992390000|2022-04-26 16:59:50|324.95|322.55|325.36|322.96|325.36|322.96|324.95|322.55|0
1650992400000|2022-04-26 17:00:00|325.22|322.82|324.68|322.28|325.22|322.82|324.68|322.28|0
1650992410000|2022-04-26 17:00:10|324.55|322.15|324.15|321.75|324.55|322.15|324.15|321.75|0
1650992420000|2022-04-26 17:00:20|323.88|321.48|324.01|321.61|324.01|321.61|323.48|321.08|0
1650992430000|2022-04-26 17:00:30|323.74|321.34|323.74|321.34|323.74|321.34|323.74|321.34|0
1650992440000|2022-04-26 17:00:40|323.48|321.08|323.21|320.81|323.61|321.21|323.21|320.81|0
1650992450000|2022-04-26 17:00:50|323.34|320.94|323.08|320.68|323.34|320.94|323.08|320.68|0
1650992460000|2022-04-26 17:01:00|322.94|320.54|322.67|320.27|323.07|320.67|322.67|320.27|0
1650992470000|2022-04-26 17:01:10|322.41|320.01|322.27|319.87|322.41|320.01|322.27|319.87|0
1650992480000|2022-04-26 17:01:20|322.14|319.74|322|319.6|322.14|319.74|321.87|319.47|0
1650992490000|2022-04-26 17:01:30|321.87|319.47|321.87|319.47|322|319.6|321.87|319.47|0
1650992500000|2022-04-26 17:01:40|321.74|319.34|321.2|318.8|321.74|319.34|321.2|318.8|0
1650992510000|2022-04-26 17:01:50|321.74|319.34|321.07|318.67|321.74|319.34|321.07|318.67|0
1650992520000|2022-04-26 17:02:00|321.2|318.8|322.13|319.73|322.53|320.13|321.07|318.67|0
1650992530000|2022-04-26 17:02:10|317.55|315.15|317.28|314.88|317.55|315.15|317.28|314.88|0
1650992540000|2022-04-26 17:02:20|316.48|314.08|316.35|313.95|316.48|314.08|316.35|313.95|0
1650992550000|2022-04-26 17:02:30|315.95|313.55|317.71|315.31|318.11|315.71|315.95|313.55|0
1650992560000|2022-04-26 17:02:40|317.63|315.23|317.1|314.7|317.63|315.23|317.1|314.7|0
1650992570000|2022-04-26 17:02:50|317.23|314.83|317.1|314.7|317.23|314.83|316.83|314.43|0
1650992580000|2022-04-26 17:03:00|317.5|315.1|317.16|314.76|317.5|315.1|317.1|314.7|0
1650992590000|2022-04-26 17:03:10|317.1|314.7|316.7|314.3|317.23|314.83|316.7|314.3|0
1650992600000|2022-04-26 17:03:20|316.57|314.17|316.77|314.37|317.03|314.63|316.57|314.17|0
1650992610000|2022-04-26 17:03:30|317.23|314.83|317.1|314.7|317.23|314.83|316.83|314.43|0
1650992620000|2022-04-26 17:03:40|316.83|314.43|316.83|314.43|316.83|314.43|316.7|314.3|0
1650992630000|2022-04-26 17:03:50|316.3|313.9|316.57|314.17|316.57|314.17|316.04|313.64|0
1650992640000|2022-04-26 17:04:00|316.3|313.9|315.51|313.11|316.3|313.9|315.51|313.11|0
1650992650000|2022-04-26 17:04:10|315.77|313.37|315.64|313.24|315.77|313.37|315.44|313.04|0
1650992660000|2022-04-26 17:04:20|315.77|313.37|315.11|312.71|315.91|313.51|315.11|312.71|0
1650992670000|2022-04-26 17:04:30|315.38|312.98|315.91|313.51|315.91|313.51|315.38|312.98|0
1650992680000|2022-04-26 17:04:40|316.3|313.9|316.17|313.77|316.3|313.9|316.1|313.7|0
1650992690000|2022-04-26 17:04:50|315.91|313.51|315.91|313.51|315.91|313.51|315.64|313.24|0
1650992700000|2022-04-26 17:05:00|316.17|313.77|316.3|313.9|316.3|313.9|315.77|313.37|0
1650992710000|2022-04-26 17:05:10|316.17|313.77|316.57|314.17|316.83|314.43|316.17|313.77|0
1650992720000|2022-04-26 17:05:20|316.83|314.43|316.44|314.04|316.83|314.43|316.44|314.04|0
1650992730000|2022-04-26 17:05:30|316.3|313.9|316.04|313.64|316.3|313.9|315.77|313.37|0
1650992740000|2022-04-26 17:05:40|316.57|314.17|316.44|314.04|316.57|314.17|316.44|314.04|0
1650992750000|2022-04-26 17:05:50|316.17|313.77|315.77|313.37|316.17|313.77|315.77|313.37|0
1650992760000|2022-04-26 17:06:00|315.64|313.24|316.3|313.9|316.44|314.04|315.64|313.24|0
1650992770000|2022-04-26 17:06:10|316.57|314.17|316.5|314.1|316.83|314.43|316.3|313.9|0
1650992780000|2022-04-26 17:06:20|316.57|314.17|316.44|314.04|316.57|314.17|316.3|313.9|0
1650992790000|2022-04-26 17:06:30|316.83|314.43|316.83|314.43|316.83|314.43|316.7|314.3|0
1650992800000|2022-04-26 17:06:40|317.03|314.63|316.57|314.17|317.03|314.63|316.57|314.17|0
1650992810000|2022-04-26 17:06:50|316.3|313.9|316.04|313.64|316.3|313.9|316.04|313.64|0
1650992820000|2022-04-26 17:07:00|316.17|313.77|316.17|313.77|316.17|313.77|316.04|313.64|0
1650992830000|2022-04-26 17:07:10|316.04|313.64|316.17|313.77|316.37|313.97|316.04|313.64|0
1650992840000|2022-04-26 17:07:20|316.04|313.64|316.57|314.17|316.57|314.17|316.04|313.64|0
1650992850000|2022-04-26 17:07:30|316.83|314.43|317.03|314.63|317.23|314.83|316.83|314.43|0
1650992860000|2022-04-26 17:07:40|316.83|314.43|317.23|314.83|317.23|314.83|316.43|314.03|0
1650992870000|2022-04-26 17:07:50|317.1|314.7|316.43|314.03|317.1|314.7|316.37|313.97|0
1650992880000|2022-04-26 17:08:00|316.83|314.43|317.63|315.23|317.63|315.23|316.83|314.43|0
1650992890000|2022-04-26 17:08:10|317.36|314.96|317.36|314.96|317.5|315.1|317.23|314.83|0
1650992900000|2022-04-26 17:08:20|317.29|314.89|316.83|314.43|317.29|314.89|316.83|314.43|0
1650992910000|2022-04-26 17:08:30|316.7|314.3|316.76|314.36|316.83|314.43|316.7|314.3|0
1650992920000|2022-04-26 17:08:40|316.96|314.56|317.36|314.96|317.36|314.96|316.96|314.56|0
1650992930000|2022-04-26 17:08:50|317.23|314.83|317.1|314.7|317.23|314.83|317.1|314.7|0
1650992940000|2022-04-26 17:09:00|316.83|314.43|316.43|314.03|316.83|314.43|316.3|313.9|0
1650992950000|2022-04-26 17:09:10|316.3|313.9|316.04|313.64|316.43|314.03|316.04|313.64|0
1650992960000|2022-04-26 17:09:20|316.17|313.77|316.57|314.17|316.7|314.3|316.17|313.77|0
1650992970000|2022-04-26 17:09:30|316.3|313.9|316.3|313.9|316.3|313.9|316.1|313.7|0
1650992980000|2022-04-26 17:09:40|316.43|314.03|316.3|313.9|316.43|314.03|316.3|313.9|0
1650992990000|2022-04-26 17:09:50|316.17|313.77|316.3|313.9|316.3|313.9|316.17|313.77|0
1650993000000|2022-04-26 17:10:00|316.17|313.77|315.9|313.5|316.17|313.77|315.77|313.37|0
1650993010000|2022-04-26 17:10:10|316.04|313.64|316.57|314.17|316.57|314.17|315.77|313.37|0
1650993020000|2022-04-26 17:10:20|316.17|313.77|315.77|313.37|316.17|313.77|315.77|313.37|0
1650993030000|2022-04-26 17:10:30|315.51|313.11|315.51|313.11|315.57|313.17|315.51|313.11|0
1650993040000|2022-04-26 17:10:40|315.38|312.98|315.24|312.84|315.38|312.98|315.24|312.84|0
1650993050000|2022-04-26 17:10:50|315.31|312.91|315.51|313.11|315.57|313.17|315.31|312.91|0
1650993060000|2022-04-26 17:11:00|315.64|313.24|316.3|313.9|316.3|313.9|315.64|313.24|0
1650993070000|2022-04-26 17:11:10|316.17|313.77|315.9|313.5|316.17|313.77|315.77|313.37|0
1650993080000|2022-04-26 17:11:20|316.04|313.64|315.9|313.5|316.04|313.64|315.9|313.5|0
1650993090000|2022-04-26 17:11:30|315.97|313.57|316.43|314.03|316.43|314.03|315.97|313.57|0
1650993100000|2022-04-26 17:11:40|316.7|314.3|316.83|314.43|316.83|314.43|316.57|314.17|0
1650993110000|2022-04-26 17:11:50|316.76|314.36|316.04|313.64|316.76|314.36|316.04|313.64|0
1650993120000|2022-04-26 17:12:00|315.9|313.5|315.9|313.5|315.97|313.57|315.9|313.5|0
1650993130000|2022-04-26 17:12:10|315.77|313.37|316.3|313.9|316.3|313.9|315.64|313.24|0
1650993140000|2022-04-26 17:12:20|316.43|314.03|316.43|314.03|316.43|314.03|316.3|313.9|0
1650993150000|2022-04-26 17:12:30|316.57|314.17|316.17|313.77|316.7|314.3|316.17|313.77|0
1650993160000|2022-04-26 17:12:40|316.3|313.9|316.56|314.16|316.56|314.16|316.3|313.9|0
1650993170000|2022-04-26 17:12:50|316.63|314.23|316.56|314.16|316.7|314.3|316.56|314.16|0
1650993180000|2022-04-26 17:13:00|316.76|314.36|316.96|314.56|317.09|314.69|316.76|314.36|0
1650993190000|2022-04-26 17:13:10|316.7|314.3|316.17|313.77|316.7|314.3|316.17|313.77|0
1650993200000|2022-04-26 17:13:20|316.04|313.64|316.04|313.64|316.17|313.77|316.04|313.64|0
1650993210000|2022-04-26 17:13:30|315.77|313.37|315.77|313.37|315.77|313.37|315.64|313.24|0
1650993220000|2022-04-26 17:13:40|315.64|313.24|315.7|313.3|315.7|313.3|315.64|313.24|0
1650993230000|2022-04-26 17:13:50|315.64|313.24|315.24|312.84|315.64|313.24|315.24|312.84|0
1650993240000|2022-04-26 17:14:00|315.51|313.11|315.11|312.71|315.51|313.11|315.11|312.71|0
1650993250000|2022-04-26 17:14:10|314.32|311.92|314.58|312.18|314.58|312.18|314.32|311.92|0
1650993260000|2022-04-26 17:14:20|314.71|312.31|314.32|311.92|314.71|312.31|314.32|311.92|0
1650993270000|2022-04-26 17:14:30|314.18|311.78|314.05|311.65|314.18|311.78|313.79|311.39|0
1650993280000|2022-04-26 17:14:40|314.18|311.78|314.05|311.65|314.32|311.92|314.05|311.65|0
1650993290000|2022-04-26 17:14:50|313.92|311.52|313.39|310.99|313.92|311.52|313.39|310.99|0
1650993300000|2022-04-26 17:15:00|313.26|310.86|313|310.6|313.53|311.13|313|310.6|0
1650993310000|2022-04-26 17:15:10|313.13|310.73|313.39|310.99|313.53|311.13|313|310.6|0
1650993320000|2022-04-26 17:15:20|313.26|310.86|313.53|311.13|313.53|311.13|313.13|310.73|0
1650993330000|2022-04-26 17:15:30|313.79|311.39|314.32|311.92|314.32|311.92|313.79|311.39|0
1650993340000|2022-04-26 17:15:40|314.58|312.18|314.18|311.78|314.58|312.18|314.18|311.78|0
1650993350000|2022-04-26 17:15:50|314.05|311.65|313.79|311.39|314.05|311.65|313.79|311.39|0
1650993360000|2022-04-26 17:16:00|314.05|311.65|313.39|310.99|314.05|311.65|313.39|310.99|0
1650993370000|2022-04-26 17:16:10|313.53|311.13|313.39|310.99|313.66|311.26|313.39|310.99|0
1650993380000|2022-04-26 17:16:20|313.52|311.12|313.26|310.86|313.52|311.12|313.26|310.86|0
1650993390000|2022-04-26 17:16:30|313.13|310.73|313.13|310.73|313.13|310.73|313|310.6|0
1650993400000|2022-04-26 17:16:40|313|310.6|313.26|310.86|313.26|310.86|313|310.6|0
1650993410000|2022-04-26 17:16:50|313.39|310.99|313.06|310.66|313.52|311.12|313.06|310.66|0
1650993420000|2022-04-26 17:17:00|313.13|310.73|312.87|310.47|313.13|310.73|312.87|310.47|0
1650993430000|2022-04-26 17:17:10|313|310.6|313.26|310.86|313.39|310.99|313|310.6|0
1650993440000|2022-04-26 17:17:20|313|310.6|312.93|310.53|313|310.6|312.73|310.33|0
1650993450000|2022-04-26 17:17:30|313.13|310.73|313|310.6|313.13|310.73|312.87|310.47|0
1650993460000|2022-04-26 17:17:40|313.26|310.86|313|310.6|313.26|310.86|313|310.6|0
1650993470000|2022-04-26 17:17:50|312.73|310.33|313|310.6|313|310.6|312.47|310.07|0
1650993480000|2022-04-26 17:18:00|312.73|310.33|312.47|310.07|312.73|310.33|312.47|310.07|0
1650993490000|2022-04-26 17:18:10|312.6|310.2|312.34|309.94|312.6|310.2|312.34|309.94|0
1650993500000|2022-04-26 17:18:20|312.47|310.07|312.47|310.07|312.73|310.33|312.47|310.07|0
1650993510000|2022-04-26 17:18:30|312.6|310.2|312.6|310.2|312.6|310.2|312.47|310.07|0
1650993520000|2022-04-26 17:18:40|312.73|310.33|312.6|310.2|312.73|310.33|312.47|310.07|0
1650993530000|2022-04-26 17:18:50|312.47|310.07|312.34|309.94|312.47|310.07|312.21|309.81|0
1650993540000|2022-04-26 17:19:00|312.21|309.81|312.21|309.81|312.21|309.81|311.94|309.54|0
1650993550000|2022-04-26 17:19:10|311.94|309.54|311.94|309.54|311.94|309.54|311.68|309.28|0
1650993560000|2022-04-26 17:19:20|311.55|309.15|311.16|308.76|311.55|309.15|311.16|308.76|0
1650993570000|2022-04-26 17:19:30|311.29|308.89|311.55|309.15|311.55|309.15|311.16|308.76|0
1650993580000|2022-04-26 17:19:40|311.68|309.28|311.68|309.28|311.81|309.41|311.68|309.28|0
1650993590000|2022-04-26 17:19:50|311.55|309.15|311.16|308.76|311.55|309.15|311.03|308.63|0
1650993600000|2022-04-26 17:20:00|310.89|308.49|311.03|308.63|311.16|308.76|310.89|308.49|0
1650993610000|2022-04-26 17:20:10|311.42|309.02|311.29|308.89|311.42|309.02|311.29|308.89|0
1650993620000|2022-04-26 17:20:20|311.68|309.28|311.55|309.15|311.68|309.28|311.55|309.15|0
1650993630000|2022-04-26 17:20:30|311.29|308.89|311.03|308.63|311.29|308.89|311.03|308.63|0
1650993640000|2022-04-26 17:20:40|311.42|309.02|311.29|308.89|311.68|309.28|311.29|308.89|0
1650993650000|2022-04-26 17:20:50|311.03|308.63|310.89|308.49|311.03|308.63|310.89|308.49|0
1650993660000|2022-04-26 17:21:00|311.03|308.63|311.16|308.76|311.29|308.89|311.03|308.63|0
1650993670000|2022-04-26 17:21:10|311.29|308.89|311.55|309.15|311.55|309.15|311.29|308.89|0
1650993680000|2022-04-26 17:21:20|311.29|308.89|310.63|308.23|311.29|308.89|310.63|308.23|0
1650993690000|2022-04-26 17:21:30|310.89|308.49|311.29|308.89|311.29|308.89|310.89|308.49|0
1650993700000|2022-04-26 17:21:40|311.42|309.02|311.81|309.41|311.81|309.41|311.42|309.02|0
1650993710000|2022-04-26 17:21:50|311.68|309.28|311.42|309.02|311.68|309.28|311.42|309.02|0
1650993720000|2022-04-26 17:22:00|311.55|309.15|310.89|308.49|311.55|309.15|310.89|308.49|0
1650993730000|2022-04-26 17:22:10|310.63|308.23|310.63|308.23|310.63|308.23|310.63|308.23|0
1650993740000|2022-04-26 17:22:20|310.89|308.49|310.5|308.1|310.89|308.49|310.5|308.1|0
1650993750000|2022-04-26 17:22:30|310.63|308.23|310.76|308.36|310.76|308.36|310.63|308.23|0
1650993760000|2022-04-26 17:22:40|310.5|308.1|310.76|308.36|310.76|308.36|310.37|307.97|0
1650993770000|2022-04-26 17:22:50|310.63|308.23|310.11|307.71|310.63|308.23|310.11|307.71|0
1650993780000|2022-04-26 17:23:00|310.37|307.97|310.24|307.84|310.5|308.1|310.24|307.84|0
1650993790000|2022-04-26 17:23:10|310.11|307.71|309.71|307.31|310.11|307.71|309.58|307.18|0
1650993800000|2022-04-26 17:23:20|309.58|307.18|309.58|307.18|309.58|307.18|309.52|307.12|0
1650993810000|2022-04-26 17:23:30|309.45|307.05|309.45|307.05|309.45|307.05|309.32|306.92|0
1650993820000|2022-04-26 17:23:40|309.51|307.11|309.84|307.44|309.84|307.44|309.51|307.11|0
1650993830000|2022-04-26 17:23:50|309.71|307.31|309.45|307.05|309.71|307.31|309.45|307.05|0
1650993840000|2022-04-26 17:24:00|309.58|307.18|309.71|307.31|309.71|307.31|309.58|307.18|0
1650993850000|2022-04-26 17:24:10|309.58|307.18|309.84|307.44|309.84|307.44|309.58|307.18|0
1650993860000|2022-04-26 17:24:20|309.98|307.58|309.98|307.58|309.98|307.58|309.84|307.44|0
1650993870000|2022-04-26 17:24:30|309.84|307.44|309.71|307.31|309.84|307.44|309.58|307.18|0
1650993880000|2022-04-26 17:24:40|309.84|307.44|309.58|307.18|309.84|307.44|309.58|307.18|0
1650993890000|2022-04-26 17:24:50|309.45|307.05|309.45|307.05|309.58|307.18|309.45|307.05|0
1650993900000|2022-04-26 17:25:00|309.58|307.18|309.71|307.31|309.71|307.31|309.58|307.18|0
1650993910000|2022-04-26 17:25:10|309.45|307.05|309.84|307.44|309.84|307.44|309.45|307.05|0
1650993920000|2022-04-26 17:25:20|309.58|307.18|309.58|307.18|309.58|307.18|309.58|307.18|0
1650993930000|2022-04-26 17:25:30|309.97|307.57|309.84|307.44|309.97|307.57|309.71|307.31|0
1650993940000|2022-04-26 17:25:40|309.97|307.57|310.24|307.84|310.24|307.84|309.97|307.57|0
1650993950000|2022-04-26 17:25:50|309.97|307.57|309.97|307.57|309.97|307.57|309.84|307.44|0
1650993960000|2022-04-26 17:26:00|309.84|307.44|310.11|307.71|310.11|307.71|309.71|307.31|0
1650993970000|2022-04-26 17:26:10|309.91|307.51|309.97|307.57|310.11|307.71|309.91|307.51|0
1650993980000|2022-04-26 17:26:20|310.11|307.71|310.37|307.97|310.37|307.97|310.11|307.71|0
1650993990000|2022-04-26 17:26:30|310.5|308.1|310.24|307.84|310.5|308.1|310.24|307.84|0
1650994000000|2022-04-26 17:26:40|310.04|307.64|310.24|307.84|310.24|307.84|309.97|307.57|0
1650994010000|2022-04-26 17:26:50|309.71|307.31|309.45|307.05|309.71|307.31|309.45|307.05|0
1650994020000|2022-04-26 17:27:00|309.32|306.92|309.58|307.18|309.58|307.18|309.32|306.92|0
1650994030000|2022-04-26 17:27:10|309.45|307.05|309.97|307.57|309.97|307.57|309.45|307.05|0
1650994040000|2022-04-26 17:27:20|309.84|307.44|309.58|307.18|309.84|307.44|309.58|307.18|0
1650994050000|2022-04-26 17:27:30|309.84|307.44|309.97|307.57|309.97|307.57|309.84|307.44|0
1650994060000|2022-04-26 17:27:40|309.84|307.44|309.84|307.44|309.84|307.44|309.71|307.31|0
1650994070000|2022-04-26 17:27:50|309.71|307.31|309.97|307.57|309.97|307.57|309.71|307.31|0
1650994080000|2022-04-26 17:28:00|309.71|307.31|309.71|307.31|309.71|307.31|309.58|307.18|0
1650994090000|2022-04-26 17:28:10|309.84|307.44|310.1|307.7|310.1|307.7|309.84|307.44|0
1650994100000|2022-04-26 17:28:20|309.97|307.57|309.58|307.18|309.97|307.57|309.58|307.18|0
1650994110000|2022-04-26 17:28:30|309.71|307.31|309.58|307.18|309.71|307.31|309.58|307.18|0
1650994120000|2022-04-26 17:28:40|309.71|307.31|308.14|305.74|309.71|307.31|307.88|305.48|0
1650994130000|2022-04-26 17:28:50|308.4|306|306.19|303.79|309.32|306.92|306.19|303.79|0
1650994140000|2022-04-26 17:29:00|306.39|303.99|308.54|306.14|308.67|306.27|306.39|303.99|0
1650994150000|2022-04-26 17:29:10|308.28|305.88|307.62|305.22|308.28|305.88|307.62|305.22|0
1650994160000|2022-04-26 17:29:20|307.36|304.96|307.62|305.22|307.89|305.49|307.36|304.96|0
1650994170000|2022-04-26 17:29:30|307.75|305.35|308.02|305.62|308.02|305.62|307.75|305.35|0
1650994180000|2022-04-26 17:29:40|307.89|305.49|308.02|305.62|308.02|305.62|307.88|305.48|0
1650994190000|2022-04-26 17:29:50|308.15|305.75|307.88|305.48|308.15|305.75|307.88|305.48|0
1650994200000|2022-04-26 17:30:00|307.75|305.35|307.75|305.35|307.75|305.35|307.62|305.22|0
1650994210000|2022-04-26 17:30:10|307.62|305.22|307.49|305.09|307.62|305.22|307.23|304.83|0
1650994220000|2022-04-26 17:30:20|307.36|304.96|308.02|305.62|308.02|305.62|307.36|304.96|0
1650994230000|2022-04-26 17:30:30|307.88|305.48|307.23|304.83|307.88|305.48|307.23|304.83|0
1650994240000|2022-04-26 17:30:40|307.1|304.7|307.23|304.83|307.23|304.83|307.1|304.7|0
1650994250000|2022-04-26 17:30:50|307.29|304.89|307.49|305.09|307.49|305.09|307.29|304.89|0
1650994260000|2022-04-26 17:31:00|307.36|304.96|307.62|305.22|307.75|305.35|307.36|304.96|0
1650994270000|2022-04-26 17:31:10|307.36|304.96|307.62|305.22|307.62|305.22|307.36|304.96|0
1650994280000|2022-04-26 17:31:20|307.49|305.09|307.88|305.48|307.88|305.48|307.49|305.09|0
1650994290000|2022-04-26 17:31:30|308.15|305.75|307.49|305.09|308.15|305.75|307.49|305.09|0
1650994300000|2022-04-26 17:31:40|307.36|304.96|307.23|304.83|307.36|304.96|307.23|304.83|0
1650994310000|2022-04-26 17:31:50|307.1|304.7|307.1|304.7|307.1|304.7|307.1|304.7|0
1650994320000|2022-04-26 17:32:00|307.23|304.83|306.71|304.31|307.23|304.83|306.71|304.31|0
1650994330000|2022-04-26 17:32:10|306.58|304.18|305.54|303.14|306.58|304.18|305.54|303.14|0
1650994340000|2022-04-26 17:32:20|305.93|303.53|306.32|303.92|306.32|303.92|305.93|303.53|0
1650994350000|2022-04-26 17:32:30|306.19|303.79|307.79|305.39|307.79|305.39|306.19|303.79|0
1650994360000|2022-04-26 17:32:40|307.53|305.13|307.92|305.52|307.92|305.52|307.53|305.13|0
1650994370000|2022-04-26 17:32:50|308.45|306.05|308.84|306.44|308.84|306.44|308.45|306.05|0
1650994380000|2022-04-26 17:33:00|308.97|306.57|309.23|306.83|309.23|306.83|308.84|306.44|0
1650994390000|2022-04-26 17:33:10|309.75|307.35|310.14|307.74|310.14|307.74|309.62|307.22|0
1650994400000|2022-04-26 17:33:20|310.54|308.14|310.54|308.14|310.54|308.14|310.41|308.01|0
1650994410000|2022-04-26 17:33:30|310.8|308.4|310.67|308.27|310.8|308.4|310.54|308.14|0
1650994420000|2022-04-26 17:33:40|310.4|308|309.75|307.35|310.4|308|309.75|307.35|0
1650994430000|2022-04-26 17:33:50|309.49|307.09|309.1|306.7|309.49|307.09|309.1|306.7|0
1650994440000|2022-04-26 17:34:00|308.9|306.5|309.36|306.96|309.36|306.96|308.9|306.5|0
1650994450000|2022-04-26 17:34:10|309.49|307.09|309.75|307.35|309.75|307.35|309.23|306.83|0
1650994460000|2022-04-26 17:34:20|309.49|307.09|309.62|307.22|309.62|307.22|309.49|307.09|0
1650994470000|2022-04-26 17:34:30|309.75|307.35|309.62|307.22|309.88|307.48|309.49|307.09|0
1650994480000|2022-04-26 17:34:40|309.75|307.35|309.62|307.22|309.75|307.35|309.62|307.22|0
1650994490000|2022-04-26 17:34:50|310.01|307.61|309.62|307.22|310.01|307.61|309.62|307.22|0
1650994500000|2022-04-26 17:35:00|309.1|306.7|308.97|306.57|309.23|306.83|308.97|306.57|0
1650994510000|2022-04-26 17:35:10|308.84|306.44|309.36|306.96|309.36|306.96|308.84|306.44|0
1650994520000|2022-04-26 17:35:20|309.1|306.7|309.1|306.7|309.23|306.83|309.1|306.7|0
1650994530000|2022-04-26 17:35:30|309.23|306.83|308.7|306.3|309.23|306.83|308.57|306.17|0
1650994540000|2022-04-26 17:35:40|308.84|306.44|308.57|306.17|308.84|306.44|308.57|306.17|0
1650994550000|2022-04-26 17:35:50|308.44|306.04|308.05|305.65|308.44|306.04|308.05|305.65|0
1650994560000|2022-04-26 17:36:00|308.31|305.91|308.44|306.04|308.57|306.17|308.31|305.91|0
1650994570000|2022-04-26 17:36:10|308.57|306.17|308.05|305.65|308.57|306.17|308.05|305.65|0
1650994580000|2022-04-26 17:36:20|307.92|305.52|308.31|305.91|308.31|305.91|307.92|305.52|0
1650994590000|2022-04-26 17:36:30|308.25|305.85|308.44|306.04|308.44|306.04|308.25|305.85|0
1650994600000|2022-04-26 17:36:40|308.97|306.57|308.57|306.17|308.97|306.57|308.57|306.17|0
1650994610000|2022-04-26 17:36:50|308.44|306.04|308.44|306.04|308.57|306.17|308.44|306.04|0
1650994620000|2022-04-26 17:37:00|308.57|306.17|308.05|305.65|308.57|306.17|308.05|305.65|0
1650994630000|2022-04-26 17:37:10|308.44|306.04|308.18|305.78|308.44|306.04|308.18|305.78|0
1650994640000|2022-04-26 17:37:20|308.05|305.65|308.31|305.91|308.31|305.91|308.05|305.65|0
1650994650000|2022-04-26 17:37:30|308.57|306.17|308.05|305.65|308.57|306.17|308.05|305.65|0
1650994660000|2022-04-26 17:37:40|307.92|305.52|308.18|305.78|308.18|305.78|307.92|305.52|0
1650994670000|2022-04-26 17:37:50|308.44|306.04|308.7|306.3|308.7|306.3|308.31|305.91|0
1650994680000|2022-04-26 17:38:00|308.31|305.91|307.92|305.52|308.31|305.91|307.92|305.52|0
1650994690000|2022-04-26 17:38:10|308.05|305.65|308.05|305.65|308.05|305.65|307.92|305.52|0
1650994700000|2022-04-26 17:38:20|308.11|305.71|308.31|305.91|308.31|305.91|308.11|305.71|0
1650994710000|2022-04-26 17:38:30|308.44|306.04|307.66|305.26|308.44|306.04|307.66|305.26|0
1650994720000|2022-04-26 17:38:40|307.79|305.39|308.18|305.78|308.18|305.78|307.79|305.39|0
1650994730000|2022-04-26 17:38:50|308.05|305.65|308.31|305.91|308.31|305.91|308.05|305.65|0
1650994740000|2022-04-26 17:39:00|308.7|306.3|308.83|306.43|308.83|306.43|308.44|306.04|0
1650994750000|2022-04-26 17:39:10|309.62|307.22|309.75|307.35|309.75|307.35|309.62|307.22|0
1650994760000|2022-04-26 17:39:20|310.14|307.74|310.2|307.8|310.27|307.87|310.14|307.74|0
1650994770000|2022-04-26 17:39:30|310.4|308|310.93|308.53|310.93|308.53|310.27|307.87|0
1650994780000|2022-04-26 17:39:40|310.99|308.59|311.32|308.92|311.32|308.92|310.99|308.59|0
1650994790000|2022-04-26 17:39:50|311.06|308.66|310.79|308.39|311.06|308.66|310.4|308|0
1650994800000|2022-04-26 17:40:00|310.27|307.87|310.53|308.13|310.53|308.13|310.14|307.74|0
1650994810000|2022-04-26 17:40:10|311.06|308.66|311.19|308.79|311.25|308.85|311.06|308.66|0
1650994820000|2022-04-26 17:40:20|310.93|308.53|310.93|308.53|310.93|308.53|310.79|308.39|0
1650994830000|2022-04-26 17:40:30|310.79|308.39|310.93|308.53|310.93|308.53|310.79|308.39|0
1650994840000|2022-04-26 17:40:40|311.19|308.79|311.19|308.79|311.19|308.79|311.06|308.66|0
1650994850000|2022-04-26 17:40:50|311.06|308.66|311.06|308.66|311.19|308.79|311.06|308.66|0
1650994860000|2022-04-26 17:41:00|310.66|308.26|310.53|308.13|310.66|308.26|310.4|308|0
1650994870000|2022-04-26 17:41:10|310.66|308.26|310.79|308.39|310.79|308.39|310.66|308.26|0
1650994880000|2022-04-26 17:41:20|310.93|308.53|310.93|308.53|310.93|308.53|310.79|308.39|0
1650994890000|2022-04-26 17:41:30|310.92|308.52|311.06|308.66|311.06|308.66|310.92|308.52|0
1650994900000|2022-04-26 17:41:40|312.37|309.97|312.63|310.23|312.63|310.23|311.97|309.57|0
1650994910000|2022-04-26 17:41:50|312.89|310.49|312.76|310.36|312.89|310.49|312.76|310.36|0
1650994920000|2022-04-26 17:42:00|313.03|310.63|313.55|311.15|313.81|311.41|313.03|310.63|0
1650994930000|2022-04-26 17:42:10|313.42|311.02|312.76|310.36|313.42|311.02|312.76|310.36|0
1650994940000|2022-04-26 17:42:20|312.89|310.49|313.29|310.89|313.29|310.89|312.63|310.23|0
1650994950000|2022-04-26 17:42:30|313.55|311.15|313.55|311.15|313.68|311.28|313.55|311.15|0
1650994960000|2022-04-26 17:42:40|313.42|311.02|313.81|311.41|313.81|311.41|313.42|311.02|0
1650994970000|2022-04-26 17:42:50|314.08|311.68|313.95|311.55|314.08|311.68|313.81|311.41|0
1650994980000|2022-04-26 17:43:00|314.34|311.94|315.4|313|315.4|313|314.34|311.94|0
1650994990000|2022-04-26 17:43:10|315.2|312.8|316.32|313.92|316.32|313.92|315.2|312.8|0
1650995000000|2022-04-26 17:43:20|316.19|313.79|315.53|313.13|316.19|313.79|315.53|313.13|0
1650995010000|2022-04-26 17:43:30|315.26|312.86|315.53|313.13|315.53|313.13|315.26|312.86|0
1650995020000|2022-04-26 17:43:40|315.4|313|315.26|312.86|315.53|313.13|315.26|312.86|0
1650995030000|2022-04-26 17:43:50|315.13|312.73|315.26|312.86|315.26|312.86|315.13|312.73|0
1650995040000|2022-04-26 17:44:00|314.87|312.47|314.6|312.2|314.87|312.47|314.6|312.2|0
1650995050000|2022-04-26 17:44:10|314.47|312.07|314.6|312.2|314.6|312.2|314.08|311.68|0
1650995060000|2022-04-26 17:44:20|314.47|312.07|314.34|311.94|314.47|312.07|314.21|311.81|0
1650995070000|2022-04-26 17:44:30|314.47|312.07|314.47|312.07|314.87|312.47|314.47|312.07|0
1650995080000|2022-04-26 17:44:40|314.74|312.34|314.74|312.34|314.74|312.34|314.74|312.34|0
1650995090000|2022-04-26 17:44:50|314.47|312.07|314.74|312.34|314.74|312.34|314.47|312.07|0
1650995100000|2022-04-26 17:45:00|315.26|312.86|315.53|313.13|315.53|313.13|315|312.6|0
1650995110000|2022-04-26 17:45:10|315.66|313.26|315|312.6|315.66|313.26|315|312.6|0
1650995120000|2022-04-26 17:45:20|315.4|313|315.66|313.26|315.66|313.26|315.4|313|0
1650995130000|2022-04-26 17:45:30|315.53|313.13|315.4|313|315.53|313.13|315.4|313|0
1650995140000|2022-04-26 17:45:40|315.26|312.86|315|312.6|315.26|312.86|314.74|312.34|0
1650995150000|2022-04-26 17:45:50|314.87|312.47|314.6|312.2|314.87|312.47|314.6|312.2|0
1650995160000|2022-04-26 17:46:00|314.74|312.34|315|312.6|315|312.6|314.6|312.2|0
1650995170000|2022-04-26 17:46:10|314.87|312.47|314.6|312.2|315|312.6|314.6|312.2|0
1650995180000|2022-04-26 17:46:20|313.94|311.54|313.42|311.02|313.94|311.54|313.42|311.02|0
1650995190000|2022-04-26 17:46:30|313.29|310.89|313.55|311.15|313.55|311.15|313.29|310.89|0
1650995200000|2022-04-26 17:46:40|313.29|310.89|312.76|310.36|313.29|310.89|312.76|310.36|0
1650995210000|2022-04-26 17:46:50|312.63|310.23|311.71|309.31|312.63|310.23|311.71|309.31|0
1650995220000|2022-04-26 17:47:00|311.84|309.44|311.45|309.05|311.84|309.44|311.45|309.05|0
1650995230000|2022-04-26 17:47:10|311.71|309.31|312.63|310.23|312.63|310.23|311.45|309.05|0
1650995240000|2022-04-26 17:47:20|312.89|310.49|313.15|310.75|313.42|311.02|312.89|310.49|0
1650995250000|2022-04-26 17:47:30|313.35|310.95|313.42|311.02|313.42|311.02|313.29|310.89|0
1650995260000|2022-04-26 17:47:40|313.94|311.54|314.21|311.81|314.21|311.81|313.81|311.41|0
1650995270000|2022-04-26 17:47:50|313.94|311.54|314.21|311.81|314.21|311.81|313.94|311.54|0
1650995280000|2022-04-26 17:48:00|314.47|312.07|314.6|312.2|314.87|312.47|314.47|312.07|0
1650995290000|2022-04-26 17:48:10|314.47|312.07|314.4|312|314.47|312.07|314.34|311.94|0
1650995300000|2022-04-26 17:48:20|314.21|311.81|313.81|311.41|314.21|311.81|313.81|311.41|0
1650995310000|2022-04-26 17:48:30|313.42|311.02|313.55|311.15|313.55|311.15|313.29|310.89|0
1650995320000|2022-04-26 17:48:40|313.68|311.28|313.42|311.02|313.68|311.28|313.42|311.02|0
1650995330000|2022-04-26 17:48:50|313.29|310.89|313.15|310.75|313.55|311.15|313.15|310.75|0
1650995340000|2022-04-26 17:49:00|313.02|310.62|312.69|310.29|313.02|310.62|312.69|310.29|0
1650995350000|2022-04-26 17:49:10|312.23|309.83|312.5|310.1|312.5|310.1|312.23|309.83|0
1650995360000|2022-04-26 17:49:20|312.36|309.96|312.76|310.36|312.76|310.36|312.36|309.96|0
1650995370000|2022-04-26 17:49:30|312.5|310.1|312.63|310.23|312.63|310.23|312.36|309.96|0
1650995380000|2022-04-26 17:49:40|312.5|310.1|312.36|309.96|312.5|310.1|312.36|309.96|0
1650995390000|2022-04-26 17:49:50|312.5|310.1|313.28|310.88|313.28|310.88|312.5|310.1|0
1650995400000|2022-04-26 17:50:00|313.55|311.15|312.63|310.23|313.55|311.15|312.63|310.23|0
1650995410000|2022-04-26 17:50:10|312.36|309.96|312.23|309.83|312.36|309.96|312.16|309.76|0
1650995420000|2022-04-26 17:50:20|311.97|309.57|311.84|309.44|311.97|309.57|311.84|309.44|0
1650995430000|2022-04-26 17:50:30|311.97|309.57|311.71|309.31|311.97|309.57|311.71|309.31|0
1650995440000|2022-04-26 17:50:40|311.84|309.44|312.36|309.96|312.36|309.96|311.71|309.31|0
1650995450000|2022-04-26 17:50:50|312.1|309.7|311.97|309.57|312.16|309.76|311.97|309.57|0
1650995460000|2022-04-26 17:51:00|311.84|309.44|311.58|309.18|311.97|309.57|311.58|309.18|0
1650995470000|2022-04-26 17:51:10|311.71|309.31|311.97|309.57|312.23|309.83|311.71|309.31|0
1650995480000|2022-04-26 17:51:20|311.71|309.31|312.1|309.7|312.1|309.7|311.71|309.31|0
1650995490000|2022-04-26 17:51:30|312.23|309.83|312.49|310.09|312.49|310.09|312.23|309.83|0
1650995500000|2022-04-26 17:51:40|312.03|309.63|311.71|309.31|312.03|309.63|311.71|309.31|0
1650995510000|2022-04-26 17:51:50|311.58|309.18|311.58|309.18|311.58|309.18|311.31|308.91|0
1650995520000|2022-04-26 17:52:00|311.84|309.44|311.58|309.18|311.84|309.44|311.44|309.04|0
1650995530000|2022-04-26 17:52:10|311.44|309.04|311.44|309.04|311.44|309.04|311.44|309.04|0
1650995540000|2022-04-26 17:52:20|311.31|308.91|311.18|308.78|311.31|308.91|311.18|308.78|0
1650995550000|2022-04-26 17:52:30|311.31|308.91|311.44|309.04|311.58|309.18|311.31|308.91|0
1650995560000|2022-04-26 17:52:40|311.97|309.57|311.44|309.04|311.97|309.57|311.44|309.04|0
1650995570000|2022-04-26 17:52:50|311.71|309.31|311.97|309.57|311.97|309.57|311.71|309.31|0
1650995580000|2022-04-26 17:53:00|312.23|309.83|311.57|309.17|312.23|309.83|311.57|309.17|0
1650995590000|2022-04-26 17:53:10|311.31|308.91|311.57|309.17|311.57|309.17|311.31|308.91|0
1650995600000|2022-04-26 17:53:20|311.44|309.04|311.44|309.04|311.44|309.04|311.31|308.91|0
1650995610000|2022-04-26 17:53:30|311.31|308.91|311.18|308.78|311.31|308.91|311.18|308.78|0
1650995620000|2022-04-26 17:53:40|311.05|308.65|310.53|308.13|311.18|308.78|310.53|308.13|0
1650995630000|2022-04-26 17:53:50|310.4|308|310.53|308.13|310.66|308.26|310.4|308|0
1650995640000|2022-04-26 17:54:00|310.66|308.26|310.66|308.26|310.66|308.26|310.66|308.26|0
1650995650000|2022-04-26 17:54:10|310.79|308.39|310.39|307.99|310.79|308.39|310.39|307.99|0
1650995660000|2022-04-26 17:54:20|310.26|307.86|309.87|307.47|310.26|307.86|309.48|307.08|0
1650995670000|2022-04-26 17:54:30|309.74|307.34|309.61|307.21|309.74|307.34|309.61|307.21|0
1650995680000|2022-04-26 17:54:40|309.74|307.34|309.87|307.47|309.87|307.47|309.74|307.34|0
1650995690000|2022-04-26 17:54:50|309.74|307.34|309.48|307.08|309.74|307.34|309.48|307.08|0
1650995700000|2022-04-26 17:55:00|309.74|307.34|309.61|307.21|309.74|307.34|309.61|307.21|0
1650995710000|2022-04-26 17:55:10|309.67|307.27|309.87|307.47|309.87|307.47|309.67|307.27|0
1650995720000|2022-04-26 17:55:20|310.26|307.86|310.53|308.13|310.53|308.13|310.13|307.73|0
1650995730000|2022-04-26 17:55:30|310.79|308.39|310.39|307.99|310.79|308.39|310.39|307.99|0
1650995740000|2022-04-26 17:55:40|310.26|307.86|310.66|308.26|310.66|308.26|310.26|307.86|0
1650995750000|2022-04-26 17:55:50|310.92|308.52|311.97|309.57|311.97|309.57|310.92|308.52|0
1650995760000|2022-04-26 17:56:00|311.84|309.44|311.57|309.17|311.84|309.44|311.44|309.04|0
1650995770000|2022-04-26 17:56:10|311.18|308.78|310.66|308.26|311.31|308.91|310.66|308.26|0
1650995780000|2022-04-26 17:56:20|310.79|308.39|310.92|308.52|311.05|308.65|310.79|308.39|0
1650995790000|2022-04-26 17:56:30|310.59|308.19|310.79|308.39|310.92|308.52|310.59|308.19|0
1650995800000|2022-04-26 17:56:40|311.05|308.65|310.92|308.52|311.18|308.78|310.92|308.52|0
1650995810000|2022-04-26 17:56:50|310.79|308.39|310.72|308.32|310.92|308.52|310.72|308.32|0
1650995820000|2022-04-26 17:57:00|311.18|308.78|311.44|309.04|311.44|309.04|311.05|308.65|0
1650995830000|2022-04-26 17:57:10|311.84|309.44|311.44|309.04|311.84|309.44|311.44|309.04|0
1650995840000|2022-04-26 17:57:20|311.31|308.91|310.66|308.26|311.31|308.91|310.66|308.26|0
1650995850000|2022-04-26 17:57:30|310.79|308.39|310.39|307.99|310.79|308.39|310.39|307.99|0
1650995860000|2022-04-26 17:57:40|310.52|308.12|310.39|307.99|310.66|308.26|310.39|307.99|0
1650995870000|2022-04-26 17:57:50|310.26|307.86|310.66|308.26|310.66|308.26|310.13|307.73|0
1650995880000|2022-04-26 17:58:00|310.26|307.86|310.39|307.99|310.39|307.99|310.26|307.86|0
1650995890000|2022-04-26 17:58:10|310.13|307.73|309.87|307.47|310.13|307.73|309.87|307.47|0
1650995900000|2022-04-26 17:58:20|309.74|307.34|310|307.6|310.13|307.73|309.74|307.34|0
1650995910000|2022-04-26 17:58:30|309.87|307.47|309.87|307.47|309.87|307.47|309.74|307.34|0
1650995920000|2022-04-26 17:58:40|309.74|307.34|309.35|306.95|309.74|307.34|309.35|306.95|0
1650995930000|2022-04-26 17:58:50|309.22|306.82|309.48|307.08|309.48|307.08|309.22|306.82|0
1650995940000|2022-04-26 17:59:00|309.74|307.34|309.35|306.95|309.74|307.34|309.22|306.82|0
1650995950000|2022-04-26 17:59:10|309.22|306.82|309.35|306.95|309.35|306.95|309.22|306.82|0
1650995960000|2022-04-26 17:59:20|309.61|307.21|309.35|306.95|309.61|307.21|309.35|306.95|0
1650995970000|2022-04-26 17:59:30|309.74|307.34|309.48|307.08|309.74|307.34|309.48|307.08|0
1650995980000|2022-04-26 17:59:40|309.61|307.21|309.61|307.21|309.61|307.21|309.35|306.95|0
1650995990000|2022-04-26 17:59:50|310.13|307.73|310.26|307.86|310.26|307.86|310.13|307.73|0
1650996000000|2022-04-26 18:00:00|310.39|307.99|310.65|308.25|310.65|308.25|310|307.6|0
1650996010000|2022-04-26 18:00:10|310.79|308.39|310.92|308.52|310.92|308.52|310.65|308.25|0
1650996020000|2022-04-26 18:00:20|311.05|308.65|311.05|308.65|311.18|308.78|311.05|308.65|0
1650996030000|2022-04-26 18:00:30|310.92|308.52|309.74|307.34|310.92|308.52|309.74|307.34|0
1650996040000|2022-04-26 18:00:40|309.48|307.08|310.39|307.99|310.39|307.99|309.48|307.08|0
1650996050000|2022-04-26 18:00:50|310.52|308.12|311.31|308.91|311.31|308.91|310.52|308.12|0
1650996060000|2022-04-26 18:01:00|310.92|308.52|310.26|307.86|310.92|308.52|310.26|307.86|0
1650996070000|2022-04-26 18:01:10|309.87|307.47|309.61|307.21|309.87|307.47|309.61|307.21|0
1650996080000|2022-04-26 18:01:20|309.48|307.08|309.21|306.81|309.48|307.08|309.21|306.81|0
1650996090000|2022-04-26 18:01:30|309.35|306.95|308.69|306.29|309.35|306.95|308.69|306.29|0
1650996100000|2022-04-26 18:01:40|308.82|306.42|308.3|305.9|308.82|306.42|308.3|305.9|0
1650996110000|2022-04-26 18:01:50|308.43|306.03|308.69|306.29|308.69|306.29|308.43|306.03|0
1650996120000|2022-04-26 18:02:00|308.43|306.03|308.69|306.29|308.69|306.29|308.43|306.03|0
1650996130000|2022-04-26 18:02:10|308.56|306.16|308.56|306.16|308.56|306.16|308.43|306.03|0
1650996140000|2022-04-26 18:02:20|308.95|306.55|309.48|307.08|309.48|307.08|308.82|306.42|0
1650996150000|2022-04-26 18:02:30|309.34|306.94|309.08|306.68|309.34|306.94|309.08|306.68|0
1650996160000|2022-04-26 18:02:40|308.95|306.55|308.82|306.42|308.95|306.55|308.69|306.29|0
1650996170000|2022-04-26 18:02:50|308.69|306.29|308.69|306.29|308.69|306.29|308.69|306.29|0
1650996180000|2022-04-26 18:03:00|308.82|306.42|309.61|307.21|309.61|307.21|308.82|306.42|0
1650996190000|2022-04-26 18:03:10|309.74|307.34|310|307.6|310|307.6|309.61|307.21|0
1650996200000|2022-04-26 18:03:20|310.13|307.73|309.74|307.34|310.13|307.73|309.74|307.34|0
1650996210000|2022-04-26 18:03:30|309.61|307.21|309.61|307.21|309.61|307.21|309.34|306.94|0
1650996220000|2022-04-26 18:03:40|309.34|306.94|309.61|307.21|309.61|307.21|309.34|306.94|0
1650996230000|2022-04-26 18:03:50|309.47|307.07|309.61|307.21|309.61|307.21|309.34|306.94|0
1650996240000|2022-04-26 18:04:00|309.47|307.07|308.95|306.55|309.47|307.07|308.95|306.55|0
1650996250000|2022-04-26 18:04:10|309.08|306.68|309.34|306.94|309.34|306.94|309.08|306.68|0
1650996260000|2022-04-26 18:04:20|309.74|307.34|310|307.6|310|307.6|309.74|307.34|0
1650996270000|2022-04-26 18:04:30|310.13|307.73|310.52|308.12|310.52|308.12|310.13|307.73|0
1650996280000|2022-04-26 18:04:40|310.26|307.86|310.39|307.99|310.39|307.99|310.26|307.86|0
1650996290000|2022-04-26 18:04:50|310.32|307.92|310.26|307.86|310.32|307.92|310.13|307.73|0
1650996300000|2022-04-26 18:05:00|310.13|307.73|310.65|308.25|310.65|308.25|309.74|307.34|0
1650996310000|2022-04-26 18:05:10|310.78|308.38|310.26|307.86|310.78|308.38|310.26|307.86|0
1650996320000|2022-04-26 18:05:20|310.39|307.99|310.52|308.12|310.65|308.25|310.39|307.99|0
1650996330000|2022-04-26 18:05:30|310.78|308.38|310.65|308.25|310.91|308.51|310.65|308.25|0
1650996340000|2022-04-26 18:05:40|310.45|308.05|309.6|307.2|310.45|308.05|309.6|307.2|0
1650996350000|2022-04-26 18:05:50|309.34|306.94|309.47|307.07|309.47|307.07|309.34|306.94|0
1650996360000|2022-04-26 18:06:00|309.21|306.81|309.34|306.94|309.6|307.2|309.21|306.81|0
1650996370000|2022-04-26 18:06:10|309.47|307.07|309.34|306.94|309.47|307.07|309.34|306.94|0
1650996380000|2022-04-26 18:06:20|309.47|307.07|309.47|307.07|309.47|307.07|309.34|306.94|0
1650996390000|2022-04-26 18:06:30|309.6|307.2|309.6|307.2|309.73|307.33|309.6|307.2|0
1650996400000|2022-04-26 18:06:40|309.73|307.33|309.41|307.01|309.73|307.33|309.34|306.94|0
1650996410000|2022-04-26 18:06:50|309.21|306.81|309.47|307.07|309.47|307.07|309.21|306.81|0
1650996420000|2022-04-26 18:07:00|309.6|307.2|309.73|307.33|309.73|307.33|309.6|307.2|0
1650996430000|2022-04-26 18:07:10|309.6|307.2|309.73|307.33|309.73|307.33|309.6|307.2|0
1650996440000|2022-04-26 18:07:20|309.87|307.47|309.6|307.2|309.87|307.47|309.6|307.2|0
1650996450000|2022-04-26 18:07:30|309.47|307.07|309.34|306.94|309.47|307.07|309.21|306.81|0
1650996460000|2022-04-26 18:07:40|309.73|307.33|309.87|307.47|309.87|307.47|309.6|307.2|0
1650996470000|2022-04-26 18:07:50|310|307.6|310.39|307.99|310.39|307.99|310|307.6|0
1650996480000|2022-04-26 18:08:00|310.52|308.12|310.13|307.73|310.78|308.38|310.13|307.73|0
1650996490000|2022-04-26 18:08:10|310.26|307.86|310.65|308.25|310.78|308.38|310.26|307.86|0
1650996500000|2022-04-26 18:08:20|310.39|307.99|311.04|308.64|311.04|308.64|310.39|307.99|0
1650996510000|2022-04-26 18:08:30|311.44|309.04|311.57|309.17|311.57|309.17|311.44|309.04|0
1650996520000|2022-04-26 18:08:40|311.7|309.3|311.83|309.43|311.83|309.43|311.7|309.3|0
1650996530000|2022-04-26 18:08:50|311.96|309.56|311.44|309.04|311.96|309.56|311.44|309.04|0
1650996540000|2022-04-26 18:09:00|311.31|308.91|311.17|308.77|311.31|308.91|311.17|308.77|0
1650996550000|2022-04-26 18:09:10|311.44|309.04|311.83|309.43|311.83|309.43|311.44|309.04|0
1650996560000|2022-04-26 18:09:20|311.57|309.17|311.04|308.64|311.57|309.17|311.04|308.64|0
1650996570000|2022-04-26 18:09:30|310.52|308.12|310.26|307.86|310.52|308.12|310.26|307.86|0
1650996580000|2022-04-26 18:09:40|309.6|307.2|309.6|307.2|309.73|307.33|309.6|307.2|0
1650996590000|2022-04-26 18:09:50|309.47|307.07|309.86|307.46|309.86|307.46|309.47|307.07|0
1650996600000|2022-04-26 18:10:00|309.6|307.2|310.39|307.99|310.39|307.99|309.6|307.2|0
1650996610000|2022-04-26 18:10:10|310.91|308.51|310.39|307.99|311.04|308.64|310.39|307.99|0
1650996620000|2022-04-26 18:10:20|310.26|307.86|310.45|308.05|310.45|308.05|309.86|307.46|0
1650996630000|2022-04-26 18:10:30|311.04|308.64|310.78|308.38|311.17|308.77|310.78|308.38|0
1650996640000|2022-04-26 18:10:40|310.91|308.51|310.65|308.25|311.04|308.64|310.52|308.12|0
1650996650000|2022-04-26 18:10:50|310.91|308.51|310.65|308.25|311.1|308.7|310.65|308.25|0
1650996660000|2022-04-26 18:11:00|310.91|308.51|310.91|308.51|311.04|308.64|310.91|308.51|0
1650996670000|2022-04-26 18:11:10|311.04|308.64|311.04|308.64|311.04|308.64|310.91|308.51|0
1650996680000|2022-04-26 18:11:20|311.17|308.77|312.09|309.69|312.09|309.69|311.17|308.77|0
1650996690000|2022-04-26 18:11:30|312.35|309.95|313.14|310.74|313.41|311.01|312.35|309.95|0
1650996700000|2022-04-26 18:11:40|313.01|310.61|313.14|310.74|313.34|310.94|313.01|310.61|0
1650996710000|2022-04-26 18:11:50|312.49|310.09|312.09|309.69|312.49|310.09|312.09|309.69|0
1650996720000|2022-04-26 18:12:00|311.83|309.43|311.57|309.17|311.83|309.43|311.57|309.17|0
1650996730000|2022-04-26 18:12:10|310.78|308.38|311.04|308.64|311.04|308.64|310.78|308.38|0
1650996740000|2022-04-26 18:12:20|311.3|308.9|311.43|309.03|311.43|309.03|311.17|308.77|0
1650996750000|2022-04-26 18:12:30|311.3|308.9|311.3|308.9|311.3|308.9|311.04|308.64|0
1650996760000|2022-04-26 18:12:40|311.43|309.03|310.65|308.25|311.43|309.03|310.65|308.25|0
1650996770000|2022-04-26 18:12:50|310.52|308.12|311.17|308.77|311.17|308.77|310.52|308.12|0
1650996780000|2022-04-26 18:13:00|311.3|308.9|311.17|308.77|311.3|308.9|311.17|308.77|0
1650996790000|2022-04-26 18:13:10|311.57|309.17|311.83|309.43|311.83|309.43|311.23|308.83|0
1650996800000|2022-04-26 18:13:20|311.7|309.3|311.7|309.3|311.7|309.3|311.7|309.3|0
1650996810000|2022-04-26 18:13:30|311.43|309.03|311.89|309.49|311.89|309.49|311.43|309.03|0
1650996820000|2022-04-26 18:13:40|311.96|309.56|311.83|309.43|311.96|309.56|311.83|309.43|0
1650996830000|2022-04-26 18:13:50|311.7|309.3|311.83|309.43|311.96|309.56|311.7|309.3|0
1650996840000|2022-04-26 18:14:00|311.43|309.03|311.43|309.03|311.43|309.03|311.3|308.9|0
1650996850000|2022-04-26 18:14:10|311.5|309.1|312.75|310.35|312.75|310.35|311.5|309.1|0
1650996860000|2022-04-26 18:14:20|312.62|310.22|313.27|310.87|313.27|310.87|312.62|310.22|0
1650996870000|2022-04-26 18:14:30|313.01|310.61|312.62|310.22|313.01|310.61|312.35|309.95|0
1650996880000|2022-04-26 18:14:40|312.88|310.48|313.01|310.61|313.14|310.74|312.88|310.48|0
1650996890000|2022-04-26 18:14:50|312.88|310.48|313.4|311|313.4|311|312.88|310.48|0
1650996900000|2022-04-26 18:15:00|313.14|310.74|312.88|310.48|313.27|310.87|312.75|310.35|0
1650996910000|2022-04-26 18:15:10|312.75|310.35|313.54|311.14|313.54|311.14|312.75|310.35|0
1650996920000|2022-04-26 18:15:20|313.4|311|314.33|311.93|314.33|311.93|313.4|311|0
1650996930000|2022-04-26 18:15:30|314.19|311.79|315.78|313.38|316.04|313.64|314.19|311.79|0
1650996940000|2022-04-26 18:15:40|315.51|313.11|315.51|313.11|315.65|313.25|315.51|313.11|0
1650996950000|2022-04-26 18:15:50|315.25|312.85|315.25|312.85|315.38|312.98|315.25|312.85|0
1650996960000|2022-04-26 18:16:00|314.85|312.45|315.25|312.85|315.25|312.85|314.85|312.45|0
1650996970000|2022-04-26 18:16:10|315.12|312.72|314.72|312.32|315.12|312.72|314.72|312.32|0
1650996980000|2022-04-26 18:16:20|314.33|311.93|314.19|311.79|314.33|311.93|314.19|311.79|0
1650996990000|2022-04-26 18:16:30|314.06|311.66|314.59|312.19|314.59|312.19|314.06|311.66|0
1650997000000|2022-04-26 18:16:40|314.98|312.58|315.12|312.72|315.25|312.85|314.98|312.58|0
1650997010000|2022-04-26 18:16:50|315.25|312.85|314.46|312.06|315.25|312.85|314.46|312.06|0
1650997020000|2022-04-26 18:17:00|314.33|311.93|314.12|311.72|314.33|311.93|314.06|311.66|0
1650997030000|2022-04-26 18:17:10|314.06|311.66|312.88|310.48|314.06|311.66|312.88|310.48|0
1650997040000|2022-04-26 18:17:20|312.48|310.08|311.96|309.56|312.48|310.08|311.96|309.56|0
1650997050000|2022-04-26 18:17:30|312.22|309.82|311.96|309.56|312.22|309.82|311.96|309.56|0
1650997060000|2022-04-26 18:17:40|312.22|309.82|311.83|309.43|312.35|309.95|311.83|309.43|0
1650997070000|2022-04-26 18:17:50|311.69|309.29|311.56|309.16|311.69|309.29|311.56|309.16|0
1650997080000|2022-04-26 18:18:00|311.43|309.03|310.78|308.38|311.49|309.09|310.78|308.38|0
1650997090000|2022-04-26 18:18:10|310.65|308.25|310.78|308.38|310.78|308.38|310.65|308.25|0
1650997100000|2022-04-26 18:18:20|310.91|308.51|310.91|308.51|310.91|308.51|310.78|308.38|0
1650997110000|2022-04-26 18:18:30|311.17|308.77|311.56|309.16|311.56|309.16|311.17|308.77|0
1650997120000|2022-04-26 18:18:40|311.69|309.29|311.83|309.43|311.83|309.43|311.69|309.29|0
1650997130000|2022-04-26 18:18:50|311.96|309.56|312.48|310.08|312.54|310.14|311.96|309.56|0
1650997140000|2022-04-26 18:19:00|312.22|309.82|313.01|310.61|313.01|310.61|312.22|309.82|0
1650997150000|2022-04-26 18:19:10|313.14|310.74|313.93|311.53|313.93|311.53|313.01|310.61|0
1650997160000|2022-04-26 18:19:20|313.67|311.27|313.14|310.74|313.67|311.27|313.01|310.61|0
1650997170000|2022-04-26 18:19:30|313.27|310.87|313.67|311.27|313.67|311.27|313.27|310.87|0
1650997180000|2022-04-26 18:19:40|313.4|311|313.14|310.74|313.4|311|313.14|310.74|0
1650997190000|2022-04-26 18:19:50|312.94|310.54|312.88|310.48|312.94|310.54|312.61|310.21|0
1650997200000|2022-04-26 18:20:00|312.61|310.21|312.74|310.34|313.27|310.87|312.61|310.21|0
1650997210000|2022-04-26 18:20:10|312.35|309.95|312.48|310.08|312.48|310.08|312.35|309.95|0
1650997220000|2022-04-26 18:20:20|312.74|310.34|313.27|310.87|313.27|310.87|312.74|310.34|0
1650997230000|2022-04-26 18:20:30|313.14|310.74|313.53|311.13|313.53|311.13|313.14|310.74|0
1650997240000|2022-04-26 18:20:40|313.4|311|313.53|311.13|313.66|311.26|313.4|311|0
1650997250000|2022-04-26 18:20:50|313.66|311.26|313.66|311.26|313.66|311.26|313.53|311.13|0
1650997260000|2022-04-26 18:21:00|313.4|311|314.32|311.92|314.32|311.92|313.4|311|0
1650997270000|2022-04-26 18:21:10|314.46|312.06|315.38|312.98|315.38|312.98|314.46|312.06|0
1650997280000|2022-04-26 18:21:20|315.51|313.11|316.44|314.04|316.44|314.04|315.51|313.11|0
1650997290000|2022-04-26 18:21:30|316.7|314.3|317.5|315.1|317.63|315.23|316.7|314.3|0
1650997300000|2022-04-26 18:21:40|317.36|314.96|317.5|315.1|317.63|315.23|317.36|314.96|0
1650997310000|2022-04-26 18:21:50|318.29|315.89|317.36|314.96|318.29|315.89|317.36|314.96|0
1650997320000|2022-04-26 18:22:00|316.83|314.43|316.17|313.77|316.83|314.43|316.17|313.77|0
1650997330000|2022-04-26 18:22:10|315.91|313.51|315.91|313.51|316.3|313.9|315.91|313.51|0
1650997340000|2022-04-26 18:22:20|316.04|313.64|316.44|314.04|316.57|314.17|316.04|313.64|0
1650997350000|2022-04-26 18:22:30|316.57|314.17|316.04|313.64|316.57|314.17|316.04|313.64|0
1650997360000|2022-04-26 18:22:40|315.77|313.37|315.38|312.98|315.77|313.37|315.25|312.85|0
1650997370000|2022-04-26 18:22:50|315.64|313.24|315.25|312.85|315.77|313.37|315.25|312.85|0
1650997380000|2022-04-26 18:23:00|316.04|313.64|315.91|313.51|316.04|313.64|315.91|313.51|0
1650997390000|2022-04-26 18:23:10|315.77|313.37|316.3|313.9|316.3|313.9|315.77|313.37|0
1650997400000|2022-04-26 18:23:20|317.23|314.83|316.83|314.43|317.23|314.83|316.83|314.43|0
1650997410000|2022-04-26 18:23:30|316.7|314.3|316.83|314.43|316.83|314.43|316.7|314.3|0
1650997420000|2022-04-26 18:23:40|316.76|314.36|316.7|314.3|316.76|314.36|316.3|313.9|0
1650997430000|2022-04-26 18:23:50|316.96|314.56|317.63|315.23|317.63|315.23|316.96|314.56|0
1650997440000|2022-04-26 18:24:00|317.23|314.83|317.1|314.7|317.89|315.49|317.1|314.7|0
1650997450000|2022-04-26 18:24:10|316.83|314.43|316.7|314.3|316.83|314.43|316.57|314.17|0
1650997460000|2022-04-26 18:24:20|316.43|314.03|316.83|314.43|316.96|314.56|316.43|314.03|0
1650997470000|2022-04-26 18:24:30|316.96|314.56|316.7|314.3|317.1|314.7|316.7|314.3|0
1650997480000|2022-04-26 18:24:40|316.57|314.17|316.43|314.03|316.57|314.17|316.3|313.9|0
1650997490000|2022-04-26 18:24:50|316.3|313.9|316.7|314.3|316.7|314.3|316.3|313.9|0
1650997500000|2022-04-26 18:25:00|316.96|314.56|316.57|314.17|316.96|314.56|316.3|313.9|0
1650997510000|2022-04-26 18:25:10|316.5|314.1|316.57|314.17|316.76|314.36|316.43|314.03|0
1650997520000|2022-04-26 18:25:20|316.83|314.43|316.96|314.56|316.96|314.56|316.83|314.43|0
1650997530000|2022-04-26 18:25:30|317.36|314.96|317.23|314.83|317.36|314.96|317.1|314.7|0
1650997540000|2022-04-26 18:25:40|316.7|314.3|317.23|314.83|317.23|314.83|316.7|314.3|0
1650997550000|2022-04-26 18:25:50|317.1|314.7|316.57|314.17|317.1|314.7|316.57|314.17|0
1650997560000|2022-04-26 18:26:00|316.43|314.03|316.04|313.64|316.43|314.03|316.04|313.64|0
1650997570000|2022-04-26 18:26:10|315.9|313.5|315.84|313.44|315.9|313.5|315.64|313.24|0
1650997580000|2022-04-26 18:26:20|315.9|313.5|316.57|314.17|316.57|314.17|315.9|313.5|0
1650997590000|2022-04-26 18:26:30|316.17|313.77|316.43|314.03|316.43|314.03|316.17|313.77|0
1650997600000|2022-04-26 18:26:40|315.9|313.5|316.17|313.77|316.17|313.77|315.9|313.5|0
1650997610000|2022-04-26 18:26:50|315.77|313.37|315.64|313.24|315.9|313.5|315.51|313.11|0
1650997620000|2022-04-26 18:27:00|315.51|313.11|315.51|313.11|315.64|313.24|315.51|313.11|0
1650997630000|2022-04-26 18:27:10|315.24|312.84|315.24|312.84|315.24|312.84|314.98|312.58|0
1650997640000|2022-04-26 18:27:20|315.11|312.71|314.06|311.66|315.11|312.71|314.06|311.66|0
1650997650000|2022-04-26 18:27:30|314.19|311.79|314.32|311.92|314.32|311.92|314.19|311.79|0
1650997660000|2022-04-26 18:27:40|314.06|311.66|314.45|312.05|314.45|312.05|313.92|311.52|0
1650997670000|2022-04-26 18:27:50|314.32|311.92|314.45|312.05|314.58|312.18|314.32|311.92|0
1650997680000|2022-04-26 18:28:00|314.58|312.18|314.45|312.05|314.58|312.18|314.32|311.92|0
1650997690000|2022-04-26 18:28:10|314.58|312.18|314.98|312.58|314.98|312.58|314.32|311.92|0
1650997700000|2022-04-26 18:28:20|315.11|312.71|314.98|312.58|315.51|313.11|314.98|312.58|0
1650997710000|2022-04-26 18:28:30|315.11|312.71|315.38|312.98|315.38|312.98|315.11|312.71|0
1650997720000|2022-04-26 18:28:40|315.64|313.24|315.38|312.98|315.77|313.37|315.38|312.98|0
1650997730000|2022-04-26 18:28:50|315.64|313.24|316.3|313.9|316.3|313.9|315.64|313.24|0
1650997740000|2022-04-26 18:29:00|316.56|314.16|316.43|314.03|316.83|314.43|316.3|313.9|0
1650997750000|2022-04-26 18:29:10|316.56|314.16|317.62|315.22|317.62|315.22|316.56|314.16|0
1650997760000|2022-04-26 18:29:20|317.23|314.83|317.49|315.09|317.49|315.09|317.23|314.83|0
1650997770000|2022-04-26 18:29:30|317.36|314.96|317.62|315.22|317.62|315.22|317.36|314.96|0
1650997780000|2022-04-26 18:29:40|316.83|314.43|316.83|314.43|316.83|314.43|316.83|314.43|0
1650997790000|2022-04-26 18:29:50|316.7|314.3|316.7|314.3|316.83|314.43|316.7|314.3|0
1650997800000|2022-04-26 18:30:00|316.17|313.77|316.56|314.16|316.56|314.16|316.04|313.64|0
1650997810000|2022-04-26 18:30:10|316.7|314.3|316.43|314.03|316.7|314.3|316.43|314.03|0
1650997820000|2022-04-26 18:30:20|316.56|314.16|316.5|314.1|316.83|314.43|316.5|314.1|0
1650997830000|2022-04-26 18:30:30|316.56|314.16|316.7|314.3|316.7|314.3|316.56|314.16|0
1650997840000|2022-04-26 18:30:40|316.17|313.77|316.03|313.63|316.17|313.77|315.83|313.43|0
1650997850000|2022-04-26 18:30:50|316.23|313.83|316.43|314.03|316.43|314.03|316.17|313.77|0
1650997860000|2022-04-26 18:31:00|316.56|314.16|315.9|313.5|316.56|314.16|315.77|313.37|0
1650997870000|2022-04-26 18:31:10|315.37|312.97|316.43|314.03|316.43|314.03|315.37|312.97|0
1650997880000|2022-04-26 18:31:20|316.3|313.9|315.11|312.71|316.3|313.9|315.11|312.71|0
1650997890000|2022-04-26 18:31:30|314.85|312.45|314.71|312.31|314.98|312.58|314.45|312.05|0
1650997900000|2022-04-26 18:31:40|314.85|312.45|314.58|312.18|314.98|312.58|314.58|312.18|0
1650997910000|2022-04-26 18:31:50|314.45|312.05|314.58|312.18|314.71|312.31|314.45|312.05|0
1650997920000|2022-04-26 18:32:00|314.45|312.05|314.85|312.45|314.91|312.51|314.45|312.05|0
1650997930000|2022-04-26 18:32:10|314.45|312.05|313.92|311.52|314.45|312.05|313.92|311.52|0
1650997940000|2022-04-26 18:32:20|313.79|311.39|313.79|311.39|313.79|311.39|313.53|311.13|0
1650997950000|2022-04-26 18:32:30|313.66|311.26|313.85|311.45|314.05|311.65|313.66|311.26|0
1650997960000|2022-04-26 18:32:40|313.92|311.52|314.19|311.79|314.32|311.92|313.92|311.52|0
1650997970000|2022-04-26 18:32:50|314.12|311.72|314.32|311.92|314.32|311.92|314.05|311.65|0
1650997980000|2022-04-26 18:33:00|314.85|312.45|315.37|312.97|315.37|312.97|314.85|312.45|0
1650997990000|2022-04-26 18:33:10|314.84|312.44|314.84|312.44|315.37|312.97|314.84|312.44|0
1650998000000|2022-04-26 18:33:20|314.45|312.05|313.66|311.26|314.58|312.18|313.66|311.26|0
1650998010000|2022-04-26 18:33:30|313.53|311.13|313.26|310.86|313.66|311.26|313.26|310.86|0
1650998020000|2022-04-26 18:33:40|313.53|311.13|313.13|310.73|313.53|311.13|313|310.6|0
1650998030000|2022-04-26 18:33:50|313.4|311|313.26|310.86|313.53|311.13|313.26|310.86|0
1650998040000|2022-04-26 18:34:00|313.39|310.99|313.53|311.13|313.79|311.39|313.39|310.99|0
1650998050000|2022-04-26 18:34:10|313.39|310.99|313|310.6|313.39|310.99|313|310.6|0
1650998060000|2022-04-26 18:34:20|313.13|310.73|313.53|311.13|313.53|311.13|313.13|310.73|0
1650998070000|2022-04-26 18:34:30|313.39|310.99|314.05|311.65|314.05|311.65|313.39|310.99|0
1650998080000|2022-04-26 18:34:40|314.32|311.92|315.37|312.97|315.37|312.97|314.32|311.92|0
1650998090000|2022-04-26 18:34:50|315.5|313.1|315.3|312.9|315.5|313.1|315.11|312.71|0
1650998100000|2022-04-26 18:35:00|315.64|313.24|315.37|312.97|315.7|313.3|315.3|312.9|0
1650998110000|2022-04-26 18:35:10|315.9|313.5|316.43|314.03|316.43|314.03|315.9|313.5|0
1650998120000|2022-04-26 18:35:20|316.69|314.29|316.83|314.43|317.09|314.69|316.69|314.29|0
1650998130000|2022-04-26 18:35:30|316.96|314.56|317.22|314.82|317.22|314.82|316.96|314.56|0
1650998140000|2022-04-26 18:35:40|317.62|315.22|317.36|314.96|317.62|315.22|317.36|314.96|0
1650998150000|2022-04-26 18:35:50|317.09|314.69|317.22|314.82|317.49|315.09|317.09|314.69|0
1650998160000|2022-04-26 18:36:00|316.96|314.56|316.1|313.7|316.96|314.56|316.1|313.7|0
1650998170000|2022-04-26 18:36:10|316.16|313.76|316.3|313.9|316.3|313.9|315.96|313.56|0
1650998180000|2022-04-26 18:36:20|316.43|314.03|316.16|313.76|316.83|314.43|316.16|313.76|0
1650998190000|2022-04-26 18:36:30|316.43|314.03|316.56|314.16|316.96|314.56|316.43|314.03|0
1650998200000|2022-04-26 18:36:40|316.43|314.03|317.09|314.69|317.09|314.69|316.43|314.03|0
1650998210000|2022-04-26 18:36:50|317.49|315.09|317.49|315.09|317.75|315.35|317.49|315.09|0
1650998220000|2022-04-26 18:37:00|317.89|315.49|317.89|315.49|317.89|315.49|317.62|315.22|0
1650998230000|2022-04-26 18:37:10|318.15|315.75|317.89|315.49|318.15|315.75|317.89|315.49|0
1650998240000|2022-04-26 18:37:20|318.15|315.75|318.28|315.88|318.28|315.88|318.15|315.75|0
1650998250000|2022-04-26 18:37:30|318.15|315.75|318.28|315.88|318.42|316.02|318.15|315.75|0
1650998260000|2022-04-26 18:37:40|318.15|315.75|317.62|315.22|318.15|315.75|317.62|315.22|0
1650998270000|2022-04-26 18:37:50|318.15|315.75|318.15|315.75|318.15|315.75|317.75|315.35|0
1650998280000|2022-04-26 18:38:00|317.89|315.49|317.75|315.35|318.02|315.62|317.75|315.35|0
1650998290000|2022-04-26 18:38:10|317.36|314.96|316.76|314.36|317.36|314.96|316.69|314.29|0
1650998300000|2022-04-26 18:38:20|316.43|314.03|317.36|314.96|317.36|314.96|316.43|314.03|0
1650998310000|2022-04-26 18:38:30|316.96|314.56|316.69|314.29|316.96|314.56|316.69|314.29|0
1650998320000|2022-04-26 18:38:40|316.96|314.56|316.3|313.9|317.09|314.69|316.3|313.9|0
1650998330000|2022-04-26 18:38:50|316.82|314.42|317.09|314.69|317.09|314.69|316.82|314.42|0
1650998340000|2022-04-26 18:39:00|316.69|314.29|316.96|314.56|316.96|314.56|316.43|314.03|0
1650998350000|2022-04-26 18:39:10|317.35|314.95|317.35|314.95|317.35|314.95|317.22|314.82|0
1650998360000|2022-04-26 18:39:20|317.29|314.89|317.35|314.95|317.49|315.09|317.29|314.89|0
1650998370000|2022-04-26 18:39:30|316.82|314.42|316.82|314.42|317.09|314.69|316.56|314.16|0
1650998380000|2022-04-26 18:39:40|317.09|314.69|317.35|314.95|317.62|315.22|317.09|314.69|0
1650998390000|2022-04-26 18:39:50|316.96|314.56|316.69|314.29|316.96|314.56|316.62|314.22|0
1650998400000|2022-04-26 18:40:00|316.56|314.16|315.9|313.5|316.56|314.16|315.9|313.5|0
1650998410000|2022-04-26 18:40:10|316.03|313.63|315.9|313.5|316.43|314.03|315.9|313.5|0
1650998420000|2022-04-26 18:40:20|316.03|313.63|315.9|313.5|316.03|313.63|315.77|313.37|0
1650998430000|2022-04-26 18:40:30|315.56|313.16|315.77|313.37|315.77|313.37|315.5|313.1|0
1650998440000|2022-04-26 18:40:40|315.5|313.1|316.43|314.03|316.43|314.03|315.5|313.1|0
1650998450000|2022-04-26 18:40:50|316.16|313.76|315.24|312.84|316.16|313.76|315.24|312.84|0
1650998460000|2022-04-26 18:41:00|314.97|312.57|315.24|312.84|315.24|312.84|314.97|312.57|0
1650998470000|2022-04-26 18:41:10|314.97|312.57|314.05|311.65|314.97|312.57|314.05|311.65|0
1650998480000|2022-04-26 18:41:20|313.79|311.39|313.13|310.73|313.79|311.39|313.13|310.73|0
1650998490000|2022-04-26 18:41:30|313|310.6|312.6|310.2|313|310.6|312.6|310.2|0
1650998500000|2022-04-26 18:41:40|313|310.6|313.13|310.73|313.26|310.86|313|310.6|0
1650998510000|2022-04-26 18:41:50|313|310.6|313.39|310.99|313.39|310.99|313|310.6|0
1650998520000|2022-04-26 18:42:00|313.26|310.86|312.47|310.07|313.26|310.86|312.08|309.68|0
1650998530000|2022-04-26 18:42:10|312.34|309.94|312.21|309.81|312.34|309.94|311.75|309.35|0
1650998540000|2022-04-26 18:42:20|312.08|309.68|311.95|309.55|312.08|309.68|311.81|309.41|0
1650998550000|2022-04-26 18:42:30|312.08|309.68|312.21|309.81|312.34|309.94|312.08|309.68|0
1650998560000|2022-04-26 18:42:40|312.34|309.94|311.94|309.54|312.34|309.94|311.94|309.54|0
1650998570000|2022-04-26 18:42:50|312.34|309.94|312.34|309.94|312.34|309.94|312.08|309.68|0
1650998580000|2022-04-26 18:43:00|311.94|309.54|311.81|309.41|312.08|309.68|311.81|309.41|0
1650998590000|2022-04-26 18:43:10|311.42|309.02|311.55|309.15|311.55|309.15|311.35|308.95|0
1650998600000|2022-04-26 18:43:20|311.42|309.02|311.42|309.02|311.42|309.02|311.29|308.89|0
1650998610000|2022-04-26 18:43:30|311.55|309.15|311.55|309.15|311.55|309.15|311.16|308.76|0
1650998620000|2022-04-26 18:43:40|311.29|308.89|311.55|309.15|311.55|309.15|311.29|308.89|0
1650998630000|2022-04-26 18:43:50|311.42|309.02|311.94|309.54|311.94|309.54|311.42|309.02|0
1650998640000|2022-04-26 18:44:00|312.08|309.68|312.08|309.68|312.21|309.81|311.81|309.41|0
1650998650000|2022-04-26 18:44:10|311.94|309.54|311.29|308.89|311.94|309.54|311.16|308.76|0
1650998660000|2022-04-26 18:44:20|311.42|309.02|311.29|308.89|311.42|309.02|311.16|308.76|0
1650998670000|2022-04-26 18:44:30|311.16|308.76|311.42|309.02|311.42|309.02|311.16|308.76|0
1650998680000|2022-04-26 18:44:40|311.16|308.76|311.03|308.63|311.16|308.76|311.03|308.63|0
1650998690000|2022-04-26 18:44:50|311.16|308.76|310.43|308.03|311.16|308.76|310.37|307.97|0
1650998700000|2022-04-26 18:45:00|310.37|307.97|310.24|307.84|310.5|308.1|310.24|307.84|0
1650998710000|2022-04-26 18:45:10|310.11|307.71|309.59|307.19|310.11|307.71|309.59|307.19|0
1650998720000|2022-04-26 18:45:20|309.85|307.45|309.65|307.25|309.85|307.45|309.65|307.25|0
1650998730000|2022-04-26 18:45:30|309.59|307.19|310.11|307.71|310.11|307.71|309.59|307.19|0
1650998740000|2022-04-26 18:45:40|310.37|307.97|310.11|307.71|310.37|307.97|310.11|307.71|0
1650998750000|2022-04-26 18:45:50|309.85|307.45|310.11|307.71|310.11|307.71|309.59|307.19|0
1650998760000|2022-04-26 18:46:00|309.85|307.45|310.24|307.84|310.24|307.84|309.85|307.45|0
1650998770000|2022-04-26 18:46:10|310.3|307.9|309.72|307.32|310.3|307.9|309.72|307.32|0
1650998780000|2022-04-26 18:46:20|309.85|307.45|309.59|307.19|309.85|307.45|309.59|307.19|0
1650998790000|2022-04-26 18:46:30|309.45|307.05|310.5|308.1|310.5|308.1|309.45|307.05|0
1650998800000|2022-04-26 18:46:40|310.37|307.97|309.98|307.58|310.37|307.97|309.98|307.58|0
1650998810000|2022-04-26 18:46:50|309.72|307.32|309.85|307.45|309.85|307.45|309.72|307.32|0
1650998820000|2022-04-26 18:47:00|309.78|307.38|310.11|307.71|310.11|307.71|309.78|307.38|0
1650998830000|2022-04-26 18:47:10|309.58|307.18|309.85|307.45|309.85|307.45|309.58|307.18|0
1650998840000|2022-04-26 18:47:20|309.72|307.32|309.98|307.58|309.98|307.58|309.58|307.18|0
1650998850000|2022-04-26 18:47:30|310.11|307.71|310.37|307.97|310.37|307.97|310.11|307.71|0
1650998860000|2022-04-26 18:47:40|310.24|307.84|310.24|307.84|310.37|307.97|310.24|307.84|0
1650998870000|2022-04-26 18:47:50|310.11|307.71|309.98|307.58|310.11|307.71|309.98|307.58|0
1650998880000|2022-04-26 18:48:00|310.24|307.84|310.63|308.23|310.63|308.23|310.24|307.84|0
1650998890000|2022-04-26 18:48:10|311.02|308.62|310.5|308.1|311.02|308.62|310.5|308.1|0
1650998900000|2022-04-26 18:48:20|310.89|308.49|311.02|308.62|311.16|308.76|310.89|308.49|0
1650998910000|2022-04-26 18:48:30|311.42|309.02|311.94|309.54|311.94|309.54|311.42|309.02|0
1650998920000|2022-04-26 18:48:40|312.34|309.94|312.07|309.67|312.34|309.94|312.07|309.67|0
1650998930000|2022-04-26 18:48:50|311.94|309.54|311.55|309.15|311.94|309.54|311.55|309.15|0
1650998940000|2022-04-26 18:49:00|311.42|309.02|312.2|309.8|312.47|310.07|311.42|309.02|0
1650998950000|2022-04-26 18:49:10|311.68|309.28|311.15|308.75|312.07|309.67|311.15|308.75|0
1650998960000|2022-04-26 18:49:20|311.02|308.62|311.02|308.62|311.02|308.62|310.76|308.36|0
1650998970000|2022-04-26 18:49:30|311.29|308.89|310.76|308.36|311.29|308.89|310.76|308.36|0
1650998980000|2022-04-26 18:49:40|310.89|308.49|311.02|308.62|311.02|308.62|310.76|308.36|0
1650998990000|2022-04-26 18:49:50|310.89|308.49|311.02|308.62|311.02|308.62|310.89|308.49|0
1650999000000|2022-04-26 18:50:00|310.96|308.56|311.15|308.75|311.15|308.75|310.76|308.36|0
1650999010000|2022-04-26 18:50:10|311.29|308.89|310.89|308.49|311.29|308.89|310.89|308.49|0
1650999020000|2022-04-26 18:50:20|311.15|308.75|311.68|309.28|311.68|309.28|311.02|308.62|0
1650999030000|2022-04-26 18:50:30|311.81|309.41|312.47|310.07|312.6|310.2|311.81|309.41|0
1650999040000|2022-04-26 18:50:40|312.2|309.8|311.81|309.41|312.2|309.8|311.81|309.41|0
1650999050000|2022-04-26 18:50:50|312.07|309.67|312.47|310.07|312.47|310.07|311.94|309.54|0
1650999060000|2022-04-26 18:51:00|312.99|310.59|313.26|310.86|313.39|310.99|312.99|310.59|0
1650999070000|2022-04-26 18:51:10|312.73|310.33|312.33|309.93|312.73|310.33|312.33|309.93|0
1650999080000|2022-04-26 18:51:20|312.6|310.2|313.65|311.25|313.65|311.25|312.6|310.2|0
1650999090000|2022-04-26 18:51:30|314.05|311.65|313.25|310.85|314.05|311.65|313.25|310.85|0
1650999100000|2022-04-26 18:51:40|312.99|310.59|312.73|310.33|312.99|310.59|312.6|310.2|0
1650999110000|2022-04-26 18:51:50|312.86|310.46|313.78|311.38|313.78|311.38|312.73|310.33|0
1650999120000|2022-04-26 18:52:00|313.65|311.25|313.78|311.38|314.04|311.64|313.25|310.85|0
1650999130000|2022-04-26 18:52:10|313.91|311.51|313.65|311.25|314.04|311.64|313.52|311.12|0
1650999140000|2022-04-26 18:52:20|313.78|311.38|314.11|311.71|314.11|311.71|313.25|310.85|0
1650999150000|2022-04-26 18:52:30|313.91|311.51|313.52|311.12|313.91|311.51|313.52|311.12|0
1650999160000|2022-04-26 18:52:40|313.12|310.72|313.52|311.12|313.52|311.12|313.12|310.72|0
1650999170000|2022-04-26 18:52:50|313.39|310.99|313.25|310.85|313.39|310.99|313.25|310.85|0
1650999180000|2022-04-26 18:53:00|313.39|310.99|313.78|311.38|314.04|311.64|313.39|310.99|0
1650999190000|2022-04-26 18:53:10|313.65|311.25|313.52|311.12|313.65|311.25|313.39|310.99|0
1650999200000|2022-04-26 18:53:20|313.65|311.25|313.91|311.51|313.91|311.51|313.65|311.25|0
1650999210000|2022-04-26 18:53:30|314.04|311.64|313.91|311.51|314.04|311.64|313.78|311.38|0
1650999220000|2022-04-26 18:53:40|313.84|311.44|314.18|311.78|314.31|311.91|313.84|311.44|0
1650999230000|2022-04-26 18:53:50|314.44|312.04|314.7|312.3|314.7|312.3|314.44|312.04|0
1650999240000|2022-04-26 18:54:00|315.36|312.96|314.57|312.17|315.36|312.96|314.57|312.17|0
1650999250000|2022-04-26 18:54:10|314.83|312.43|314.18|311.78|314.83|312.43|314.11|311.71|0
1650999260000|2022-04-26 18:54:20|314.31|311.91|314.57|312.17|314.83|312.43|314.31|311.91|0
1650999270000|2022-04-26 18:54:30|314.44|312.04|314.31|311.91|314.44|312.04|314.31|311.91|0
1650999280000|2022-04-26 18:54:40|314.44|312.04|314.04|311.64|314.44|312.04|313.78|311.38|0
1650999290000|2022-04-26 18:54:50|314.18|311.78|314.7|312.3|314.7|312.3|314.18|311.78|0
1650999300000|2022-04-26 18:55:00|315.36|312.96|314.37|311.97|315.36|312.96|314.37|311.97|0
1650999310000|2022-04-26 18:55:10|314.44|312.04|314.83|312.43|314.83|312.43|314.44|312.04|0
1650999320000|2022-04-26 18:55:20|315.49|313.09|315.89|313.49|315.89|313.49|315.49|313.09|0
1650999330000|2022-04-26 18:55:30|316.02|313.62|316.22|313.82|316.29|313.89|316.02|313.62|0
1650999340000|2022-04-26 18:55:40|316.68|314.28|317.41|315.01|317.41|315.01|316.68|314.28|0
1650999350000|2022-04-26 18:55:50|317.74|315.34|317.74|315.34|318.14|315.74|317.74|315.34|0
1650999360000|2022-04-26 18:56:00|317.61|315.21|316.88|314.48|317.61|315.21|316.88|314.48|0
1650999370000|2022-04-26 18:56:10|317.08|314.68|317.48|315.08|317.48|315.08|317.08|314.68|0
1650999380000|2022-04-26 18:56:20|317.61|315.21|317.74|315.34|318.14|315.74|317.61|315.21|0
1650999390000|2022-04-26 18:56:30|317.88|315.48|317.88|315.48|317.88|315.48|317.48|315.08|0
1650999400000|2022-04-26 18:56:40|318.01|315.61|318.14|315.74|318.14|315.74|317.88|315.48|0
1650999410000|2022-04-26 18:56:50|317.88|315.48|317.94|315.54|318.21|315.81|317.88|315.48|0
1650999420000|2022-04-26 18:57:00|318.14|315.74|317.61|315.21|318.14|315.74|317.48|315.08|0
1650999430000|2022-04-26 18:57:10|317.35|314.95|316.95|314.55|317.35|314.95|316.82|314.42|0
1650999440000|2022-04-26 18:57:20|317.21|314.81|316.82|314.42|317.21|314.81|316.68|314.28|0
1650999450000|2022-04-26 18:57:30|316.55|314.15|316.15|313.75|316.55|314.15|316.02|313.62|0
1650999460000|2022-04-26 18:57:40|316.22|313.82|316.02|313.62|316.22|313.82|316.02|313.62|0
1650999470000|2022-04-26 18:57:50|315.89|313.49|316.68|314.28|316.68|314.28|315.89|313.49|0
1650999480000|2022-04-26 18:58:00|316.75|314.35|316.82|314.42|316.95|314.55|316.75|314.35|0
1650999490000|2022-04-26 18:58:10|317.48|315.08|317.28|314.88|317.48|315.08|317.21|314.81|0
1650999500000|2022-04-26 18:58:20|316.95|314.55|316.68|314.28|316.95|314.55|316.42|314.02|0
1650999510000|2022-04-26 18:58:30|316.55|314.15|316.68|314.28|316.95|314.55|316.55|314.15|0
1650999520000|2022-04-26 18:58:40|316.95|314.55|316.68|314.28|316.95|314.55|316.68|314.28|0
1650999530000|2022-04-26 18:58:50|316.29|313.89|315.89|313.49|316.29|313.89|315.89|313.49|0
1650999540000|2022-04-26 18:59:00|315.82|313.42|316.02|313.62|316.29|313.89|315.82|313.42|0
1650999550000|2022-04-26 18:59:10|315.62|313.22|316.42|314.02|316.42|314.02|315.62|313.22|0
1650999560000|2022-04-26 18:59:20|316.82|314.42|316.82|314.42|316.82|314.42|316.42|314.02|0
1650999570000|2022-04-26 18:59:30|316.81|314.41|317.88|315.48|317.88|315.48|316.81|314.41|0
1650999580000|2022-04-26 18:59:40|317.61|315.21|317.88|315.48|318.27|315.87|317.61|315.21|0
1650999590000|2022-04-26 18:59:50|318.27|315.87|317.61|315.21|318.27|315.87|317.61|315.21|0
1650999600000|2022-04-26 19:00:00|317.34|314.94|318.94|316.54|318.94|316.54|317.34|314.94|0
1650999610000|2022-04-26 19:00:10|318.67|316.27|319.34|316.94|319.34|316.94|318.67|316.27|0
1650999620000|2022-04-26 19:00:20|318.94|316.54|319.2|316.8|319.47|317.07|318.94|316.54|0
1650999630000|2022-04-26 19:00:30|318.87|316.47|319.07|316.67|319.07|316.67|318.87|316.47|0
1650999640000|2022-04-26 19:00:40|322.01|319.61|318.63|316.23|322.01|319.61|318.1|315.7|0
1650999650000|2022-04-26 19:00:50|318.23|315.83|317.43|315.03|318.36|315.96|317.43|315.03|0
1650999660000|2022-04-26 19:01:00|317.83|315.43|317.43|315.03|317.83|315.43|317.3|314.9|0
1650999670000|2022-04-26 19:01:10|317.3|314.9|317.16|314.76|317.3|314.9|317.03|314.63|0
1650999680000|2022-04-26 19:01:20|317.03|314.63|316.77|314.37|317.03|314.63|316.63|314.23|0
1650999690000|2022-04-26 19:01:30|316.5|314.1|315.84|313.44|316.5|314.1|315.71|313.31|0
1650999700000|2022-04-26 19:01:40|315.37|312.97|315.31|312.91|315.37|312.97|315.04|312.64|0
1650999710000|2022-04-26 19:01:50|314.91|312.51|314.91|312.51|314.91|312.51|314.52|312.12|0
1650999720000|2022-04-26 19:02:00|314.38|311.98|314.25|311.85|314.52|312.12|314.25|311.85|0
1650999730000|2022-04-26 19:02:10|314.52|312.12|314.91|312.51|315.18|312.78|314.52|312.12|0
1650999740000|2022-04-26 19:02:20|314.78|312.38|315.18|312.78|315.18|312.78|314.78|312.38|0
1650999750000|2022-04-26 19:02:30|315.04|312.64|315.18|312.78|315.24|312.84|315.04|312.64|0
1650999760000|2022-04-26 19:02:40|315.44|313.04|315.18|312.78|315.44|313.04|315.18|312.78|0
1650999770000|2022-04-26 19:02:50|315.44|313.04|315.97|313.57|316.03|313.63|315.44|313.04|0
1650999780000|2022-04-26 19:03:00|316.37|313.97|315.44|313.04|316.37|313.97|315.44|313.04|0
1650999790000|2022-04-26 19:03:10|315.71|313.31|315.18|312.78|315.71|313.31|315.18|312.78|0
1650999800000|2022-04-26 19:03:20|315.04|312.64|314.52|312.12|315.04|312.64|314.52|312.12|0
1650999810000|2022-04-26 19:03:30|314.45|312.05|315.18|312.78|315.18|312.78|314.45|312.05|0
1650999820000|2022-04-26 19:03:40|315.11|312.71|314.25|311.85|315.11|312.71|314.25|311.85|0
1650999830000|2022-04-26 19:03:50|314.38|311.98|314.12|311.72|314.65|312.25|314.12|311.72|0
1650999840000|2022-04-26 19:04:00|313.85|311.45|313.99|311.59|314.25|311.85|313.85|311.45|0
1650999850000|2022-04-26 19:04:10|313.72|311.32|313.46|311.06|313.72|311.32|313.46|311.06|0
1650999860000|2022-04-26 19:04:20|313.65|311.25|313.99|311.59|313.99|311.59|313.65|311.25|0
1650999870000|2022-04-26 19:04:30|314.12|311.72|313.46|311.06|314.12|311.72|313.46|311.06|0
1650999880000|2022-04-26 19:04:40|313.72|311.32|313.72|311.32|313.85|311.45|313.72|311.32|0
1650999890000|2022-04-26 19:04:50|313.46|311.06|313.72|311.32|313.85|311.45|313.46|311.06|0
1650999900000|2022-04-26 19:05:00|313.33|310.93|313.72|311.32|313.72|311.32|313.33|310.93|0
1650999910000|2022-04-26 19:05:10|313.59|311.19|313.46|311.06|313.59|311.19|313.46|311.06|0
1650999920000|2022-04-26 19:05:20|312.67|310.27|312.27|309.87|312.67|310.27|312.01|309.61|0
1650999930000|2022-04-26 19:05:30|312.01|309.61|311.35|308.95|312.01|309.61|311.35|308.95|0
1650999940000|2022-04-26 19:05:40|311.62|309.22|311.35|308.95|311.62|309.22|311.35|308.95|0
1650999950000|2022-04-26 19:05:50|311.62|309.22|311.68|309.28|312.14|309.74|311.61|309.21|0
1650999960000|2022-04-26 19:06:00|311.48|309.08|311.61|309.21|311.61|309.21|311.35|308.95|0
1650999970000|2022-04-26 19:06:10|311.35|308.95|311.22|308.82|311.48|309.08|311.22|308.82|0
1650999980000|2022-04-26 19:06:20|311.35|308.95|311.09|308.69|311.35|308.95|311.09|308.69|0
1650999990000|2022-04-26 19:06:30|310.56|308.16|310.43|308.03|310.56|308.16|310.43|308.03|0
1651000000000|2022-04-26 19:06:40|310.3|307.9|310.7|308.3|310.7|308.3|310.17|307.77|0
1651000010000|2022-04-26 19:06:50|310.83|308.43|310.96|308.56|310.96|308.56|310.83|308.43|0
1651000020000|2022-04-26 19:07:00|310.7|308.3|310.63|308.23|310.7|308.3|310.56|308.16|0
1651000030000|2022-04-26 19:07:10|310.96|308.56|310.83|308.43|310.96|308.56|310.56|308.16|0
1651000040000|2022-04-26 19:07:20|311.09|308.69|311.22|308.82|311.61|309.21|311.09|308.69|0
1651000050000|2022-04-26 19:07:30|311.09|308.69|311.35|308.95|311.35|308.95|310.96|308.56|0
1651000060000|2022-04-26 19:07:40|311.61|309.21|311.48|309.08|311.61|309.21|311.35|308.95|0
1651000070000|2022-04-26 19:07:50|311.75|309.35|311.35|308.95|311.75|309.35|311.35|308.95|0
1651000080000|2022-04-26 19:08:00|311.22|308.82|310.96|308.56|311.35|308.95|310.96|308.56|0
1651000090000|2022-04-26 19:08:10|310.43|308.03|309.91|307.51|310.43|308.03|309.91|307.51|0
1651000100000|2022-04-26 19:08:20|309.65|307.25|309.38|306.98|309.65|307.25|309.38|306.98|0
1651000110000|2022-04-26 19:08:30|309.51|307.11|309.78|307.38|309.78|307.38|309.51|307.11|0
1651000120000|2022-04-26 19:08:40|309.65|307.25|309.91|307.51|309.91|307.51|309.65|307.25|0
1651000130000|2022-04-26 19:08:50|309.78|307.38|309.91|307.51|310.04|307.64|309.65|307.25|0
1651000140000|2022-04-26 19:09:00|309.78|307.38|309.38|306.98|309.78|307.38|309.32|306.92|0
1651000150000|2022-04-26 19:09:10|309.65|307.25|309.91|307.51|309.91|307.51|309.65|307.25|0
1651000160000|2022-04-26 19:09:20|310.23|307.83|309.91|307.51|310.23|307.83|309.91|307.51|0
1651000170000|2022-04-26 19:09:30|309.25|306.85|309.51|307.11|309.51|307.11|309.25|306.85|0
1651000180000|2022-04-26 19:09:40|310.04|307.64|310.17|307.77|310.17|307.77|310.04|307.64|0
1651000190000|2022-04-26 19:09:50|310.3|307.9|310.17|307.77|310.43|308.03|310.17|307.77|0
1651000200000|2022-04-26 19:10:00|309.78|307.38|309.91|307.51|310.43|308.03|309.78|307.38|0
1651000210000|2022-04-26 19:10:10|310.17|307.77|310.3|307.9|310.43|308.03|310.17|307.77|0
1651000220000|2022-04-26 19:10:20|310.49|308.09|310.82|308.42|310.82|308.42|310.43|308.03|0
1651000230000|2022-04-26 19:10:30|310.56|308.16|310.69|308.29|310.69|308.29|310.43|308.03|0
1651000240000|2022-04-26 19:10:40|310.82|308.42|310.82|308.42|310.82|308.42|310.43|308.03|0
1651000250000|2022-04-26 19:10:50|310.96|308.56|311.09|308.69|311.09|308.69|310.82|308.42|0
1651000260000|2022-04-26 19:11:00|310.82|308.42|311.22|308.82|311.22|308.82|310.69|308.29|0
1651000270000|2022-04-26 19:11:10|311.09|308.69|311.22|308.82|311.22|308.82|311.09|308.69|0
1651000280000|2022-04-26 19:11:20|311.48|309.08|310.69|308.29|311.48|309.08|310.69|308.29|0
1651000290000|2022-04-26 19:11:30|311.09|308.69|311.61|309.21|311.74|309.34|311.09|308.69|0
1651000300000|2022-04-26 19:11:40|311.48|309.08|310.96|308.56|311.48|309.08|310.96|308.56|0
1651000310000|2022-04-26 19:11:50|310.69|308.29|310.56|308.16|310.69|308.29|310.56|308.16|0
1651000320000|2022-04-26 19:12:00|310.69|308.29|310.3|307.9|310.69|308.29|310.3|307.9|0
1651000330000|2022-04-26 19:12:10|309.91|307.51|310.04|307.64|310.04|307.64|309.91|307.51|0
1651000340000|2022-04-26 19:12:20|309.64|307.24|309.64|307.24|309.91|307.51|309.64|307.24|0
1651000350000|2022-04-26 19:12:30|309.51|307.11|308.99|306.59|309.51|307.11|308.99|306.59|0
1651000360000|2022-04-26 19:12:40|308.86|306.46|308.99|306.59|308.99|306.59|308.86|306.46|0
1651000370000|2022-04-26 19:12:50|309.12|306.72|308.86|306.46|309.12|306.72|308.73|306.33|0
1651000380000|2022-04-26 19:13:00|308.6|306.2|307.94|305.54|308.6|306.2|307.94|305.54|0
1651000390000|2022-04-26 19:13:10|307.81|305.41|307.42|305.02|307.81|305.41|307.16|304.76|0
1651000400000|2022-04-26 19:13:20|307.29|304.89|307.42|305.02|307.55|305.15|307.16|304.76|0
1651000410000|2022-04-26 19:13:30|307.68|305.28|307.42|305.02|307.68|305.28|307.42|305.02|0
1651000420000|2022-04-26 19:13:40|307.29|304.89|307.55|305.15|307.55|305.15|307.29|304.89|0
1651000430000|2022-04-26 19:13:50|307.68|305.28|307.55|305.15|307.81|305.41|307.55|305.15|0
1651000440000|2022-04-26 19:14:00|307.68|305.28|307.16|304.76|307.68|305.28|307.16|304.76|0
1651000450000|2022-04-26 19:14:10|307.29|304.89|307.42|305.02|307.68|305.28|307.29|304.89|0
1651000460000|2022-04-26 19:14:20|307.03|304.63|306.25|303.85|307.03|304.63|306.25|303.85|0
1651000470000|2022-04-26 19:14:30|306.38|303.98|306.25|303.85|306.38|303.98|306.25|303.85|0
1651000480000|2022-04-26 19:14:40|305.99|303.59|305.08|302.68|306.12|303.72|305.08|302.68|0
1651000490000|2022-04-26 19:14:50|305.34|302.94|305.6|303.2|305.6|303.2|305.34|302.94|0
1651000500000|2022-04-26 19:15:00|305.73|303.33|305.6|303.2|305.73|303.33|305.47|303.07|0
1651000510000|2022-04-26 19:15:10|305.73|303.33|305.47|303.07|305.73|303.33|305.21|302.81|0
1651000520000|2022-04-26 19:15:20|305.34|302.94|305.21|302.81|305.34|302.94|305.08|302.68|0
1651000530000|2022-04-26 19:15:30|304.95|302.55|304.3|301.9|304.95|302.55|304.3|301.9|0
1651000540000|2022-04-26 19:15:40|304.43|302.03|303.65|301.25|304.43|302.03|303.65|301.25|0
1651000550000|2022-04-26 19:15:50|303.26|300.86|303|300.6|303.26|300.86|302.87|300.47|0
1651000560000|2022-04-26 19:16:00|302.87|300.47|302.36|299.96|302.87|300.47|302.36|299.96|0
1651000570000|2022-04-26 19:16:10|302.23|299.83|302.45|300.05|302.45|300.05|297.08|294.68|0
1651000580000|2022-04-26 19:16:20|302.32|299.92|302.06|299.66|302.32|299.92|302.06|299.66|0
1651000590000|2022-04-26 19:16:30|301.93|299.53|301.55|299.15|302.06|299.66|301.55|299.15|0
1651000600000|2022-04-26 19:16:40|301.81|299.41|302.06|299.66|302.06|299.66|301.68|299.28|0
1651000610000|2022-04-26 19:16:50|302.19|299.79|302.19|299.79|302.38|299.98|302.19|299.79|0
1651000620000|2022-04-26 19:17:00|302.32|299.92|302.45|300.05|302.45|300.05|302.32|299.92|0
1651000630000|2022-04-26 19:17:10|302.58|300.18|302.19|299.79|302.58|300.18|302.19|299.79|0
1651000640000|2022-04-26 19:17:20|302.06|299.66|302.19|299.79|302.19|299.79|301.93|299.53|0
1651000650000|2022-04-26 19:17:30|302.32|299.92|302.06|299.66|302.32|299.92|302.06|299.66|0
1651000660000|2022-04-26 19:17:40|302.19|299.79|302.19|299.79|302.19|299.79|302.06|299.66|0
1651000670000|2022-04-26 19:17:50|302.45|300.05|302.45|300.05|302.45|300.05|302.32|299.92|0
1651000680000|2022-04-26 19:18:00|302.32|299.92|301.93|299.53|302.32|299.92|301.8|299.4|0
1651000690000|2022-04-26 19:18:10|301.8|299.4|301.42|299.02|301.8|299.4|301.42|299.02|0
1651000700000|2022-04-26 19:18:20|301.29|298.89|300.96|298.56|301.29|298.89|300.96|298.56|0
1651000710000|2022-04-26 19:18:30|301.03|298.63|300.77|298.37|301.03|298.63|300.64|298.24|0
1651000720000|2022-04-26 19:18:40|300.64|298.24|300.39|297.99|300.64|298.24|300.39|297.99|0
1651000730000|2022-04-26 19:18:50|300.64|298.24|300.77|298.37|300.77|298.37|300.52|298.12|0
1651000740000|2022-04-26 19:19:00|300.9|298.5|300.9|298.5|300.9|298.5|300.77|298.37|0
1651000750000|2022-04-26 19:19:10|300.52|298.12|300.77|298.37|300.77|298.37|300.52|298.12|0
1651000760000|2022-04-26 19:19:20|300.64|298.24|301.03|298.63|301.03|298.63|300.52|298.12|0
1651000770000|2022-04-26 19:19:30|300.52|298.12|300.9|298.5|300.9|298.5|300.52|298.12|0
1651000780000|2022-04-26 19:19:40|301.03|298.63|300.77|298.37|301.03|298.63|300.64|298.24|0
1651000790000|2022-04-26 19:19:50|300.9|298.5|301.03|298.63|301.03|298.63|300.9|298.5|0
1651000800000|2022-04-26 19:20:00|301.29|298.89|300.9|298.5|301.29|298.89|300.9|298.5|0
1651000810000|2022-04-26 19:20:10|301.16|298.76|301.93|299.53|301.93|299.53|300.9|298.5|0
1651000820000|2022-04-26 19:20:20|301.55|299.15|301.8|299.4|302.06|299.66|301.55|299.15|0
1651000830000|2022-04-26 19:20:30|301.67|299.27|303.1|300.7|303.1|300.7|301.67|299.27|0
1651000840000|2022-04-26 19:20:40|302.32|299.92|302.84|300.44|302.84|300.44|302.32|299.92|0
1651000850000|2022-04-26 19:20:50|303.1|300.7|303.09|300.69|303.1|300.7|302.84|300.44|0
1651000860000|2022-04-26 19:21:00|303.22|300.82|303.22|300.82|303.35|300.95|303.09|300.69|0
1651000870000|2022-04-26 19:21:10|304.13|301.73|304.13|301.73|304.13|301.73|303.8|301.4|0
1651000880000|2022-04-26 19:21:20|304.19|301.79|304.52|302.12|304.52|302.12|304.19|301.79|0
1651000890000|2022-04-26 19:21:30|304.65|302.25|304.26|301.86|304.65|302.25|304.26|301.86|0
1651000900000|2022-04-26 19:21:40|304.39|301.99|304.52|302.12|304.78|302.38|304.39|301.99|0
1651000910000|2022-04-26 19:21:50|304.13|301.73|304.52|302.12|304.65|302.25|304.13|301.73|0
1651000920000|2022-04-26 19:22:00|304.39|301.99|304.39|301.99|304.91|302.51|304.39|301.99|0
1651000930000|2022-04-26 19:22:10|303.61|301.21|303.61|301.21|303.61|301.21|303.09|300.69|0
1651000940000|2022-04-26 19:22:20|304.26|301.86|304.13|301.73|304.26|301.86|303.93|301.53|0
1651000950000|2022-04-26 19:22:30|303.48|301.08|303.54|301.14|303.54|301.14|303.48|301.08|0
1651000960000|2022-04-26 19:22:40|303.35|300.95|303.35|300.95|303.35|300.95|303.35|300.95|0
1651000970000|2022-04-26 19:22:50|303.74|301.34|304.13|301.73|304.13|301.73|303.74|301.34|0
1651000980000|2022-04-26 19:23:00|303.61|301.21|303.74|301.34|303.74|301.34|303.61|301.21|0
1651000990000|2022-04-26 19:23:10|303.87|301.47|303.35|300.95|303.87|301.47|303.35|300.95|0
1651001000000|2022-04-26 19:23:20|303.16|300.76|302.71|300.31|303.16|300.76|302.71|300.31|0
1651001010000|2022-04-26 19:23:30|302.96|300.56|303.22|300.82|303.48|301.08|302.96|300.56|0
1651001020000|2022-04-26 19:23:40|303.35|300.95|302.96|300.56|303.35|300.95|302.84|300.44|0
1651001030000|2022-04-26 19:23:50|303.09|300.69|303.35|300.95|303.48|301.08|303.09|300.69|0
1651001040000|2022-04-26 19:24:00|303.09|300.69|303.87|301.47|303.87|301.47|303.09|300.69|0
1651001050000|2022-04-26 19:24:10|304.78|302.38|303.35|300.95|305.17|302.77|303.35|300.95|0
1651001060000|2022-04-26 19:24:20|303.48|301.08|302.96|300.56|303.48|301.08|302.96|300.56|0
1651001070000|2022-04-26 19:24:30|302.83|300.43|304.13|301.73|304.13|301.73|302.83|300.43|0
1651001080000|2022-04-26 19:24:40|304|301.6|304.52|302.12|304.52|302.12|304|301.6|0
1651001090000|2022-04-26 19:24:50|304.65|302.25|304.39|301.99|304.65|302.25|304.26|301.86|0
1651001100000|2022-04-26 19:25:00|305.04|302.64|304.32|301.92|305.04|302.64|304.32|301.92|0
1651001110000|2022-04-26 19:25:10|304|301.6|304.39|301.99|304.39|301.99|304|301.6|0
1651001120000|2022-04-26 19:25:20|304.65|302.25|304.26|301.86|304.78|302.38|304.26|301.86|0
1651001130000|2022-04-26 19:25:30|304.39|301.99|303.22|300.82|304.39|301.99|303.22|300.82|0
1651001140000|2022-04-26 19:25:40|303.48|301.08|303.61|301.21|303.61|301.21|303.35|300.95|0
1651001150000|2022-04-26 19:25:50|303.74|301.34|303.48|301.08|303.74|301.34|303.48|301.08|0
1651001160000|2022-04-26 19:26:00|303.09|300.69|303.22|300.82|303.48|301.08|303.09|300.69|0
1651001170000|2022-04-26 19:26:10|303.35|300.95|303.22|300.82|303.35|300.95|302.96|300.56|0
1651001180000|2022-04-26 19:26:20|303.28|300.88|303.22|300.82|303.35|300.95|302.96|300.56|0
1651001190000|2022-04-26 19:26:30|303.35|300.95|304.13|301.73|304.13|301.73|303.22|300.82|0
1651001200000|2022-04-26 19:26:40|304|301.6|302.96|300.56|304|301.6|302.96|300.56|0
1651001210000|2022-04-26 19:26:50|302.83|300.43|302.83|300.43|302.83|300.43|302.83|300.43|0
1651001220000|2022-04-26 19:27:00|302.96|300.56|303.09|300.69|303.48|301.08|302.77|300.37|0
1651001230000|2022-04-26 19:27:10|303.35|300.95|303.09|300.69|303.48|301.08|303.09|300.69|0
1651001240000|2022-04-26 19:27:20|302.7|300.3|302.96|300.56|302.96|300.56|302.64|300.24|0
1651001250000|2022-04-26 19:27:30|302.57|300.17|302.57|300.17|302.57|300.17|302.45|300.05|0
1651001260000|2022-04-26 19:27:40|302.64|300.24|302.7|300.3|302.83|300.43|302.57|300.17|0
1651001270000|2022-04-26 19:27:50|302.83|300.43|303.22|300.82|303.22|300.82|302.83|300.43|0
1651001280000|2022-04-26 19:28:00|302.96|300.56|302.96|300.56|302.96|300.56|302.7|300.3|0
1651001290000|2022-04-26 19:28:10|302.83|300.43|302.45|300.05|302.83|300.43|302.45|300.05|0
1651001300000|2022-04-26 19:28:20|302.32|299.92|301.67|299.27|302.32|299.92|301.67|299.27|0
1651001310000|2022-04-26 19:28:30|301.86|299.46|301.54|299.14|301.93|299.53|301.54|299.14|0
1651001320000|2022-04-26 19:28:40|301.41|299.01|301.28|298.88|301.54|299.14|301.28|298.88|0
1651001330000|2022-04-26 19:28:50|301.73|299.33|302.06|299.66|302.06|299.66|301.54|299.14|0
1651001340000|2022-04-26 19:29:00|302.96|300.56|302.96|300.56|302.96|300.56|302.83|300.43|0
1651001350000|2022-04-26 19:29:10|303.35|300.95|302.83|300.43|303.35|300.95|302.57|300.17|0
1651001360000|2022-04-26 19:29:20|303.48|301.08|302.57|300.17|303.48|301.08|302.44|300.04|0
1651001370000|2022-04-26 19:29:30|302.44|300.04|302.44|300.04|302.44|300.04|302.44|300.04|0
1651001380000|2022-04-26 19:29:40|302.25|299.85|302.32|299.92|302.44|300.04|302.25|299.85|0
1651001390000|2022-04-26 19:29:50|302.19|299.79|302.06|299.66|302.19|299.79|302.06|299.66|0
1651001400000|2022-04-26 19:30:00|301.93|299.53|302.44|300.04|302.44|300.04|301.93|299.53|0
1651001410000|2022-04-26 19:30:10|303.09|300.69|303.35|300.95|303.35|300.95|303.09|300.69|0
1651001420000|2022-04-26 19:30:20|302.96|300.56|302.19|299.79|302.96|300.56|302.19|299.79|0
1651001430000|2022-04-26 19:30:30|302.31|299.91|302.7|300.3|302.96|300.56|302.31|299.91|0
1651001440000|2022-04-26 19:30:40|302.96|300.56|302.31|299.91|302.96|300.56|302.31|299.91|0
1651001450000|2022-04-26 19:30:50|302.19|299.79|301.54|299.14|302.19|299.79|301.41|299.01|0
1651001460000|2022-04-26 19:31:00|301.67|299.27|301.54|299.14|301.67|299.27|301.54|299.14|0
1651001470000|2022-04-26 19:31:10|301.41|299.01|301.41|299.01|301.41|299.01|301.28|298.88|0
1651001480000|2022-04-26 19:31:20|301.28|298.88|301.28|298.88|301.28|298.88|300.9|298.5|0
1651001490000|2022-04-26 19:31:30|301.15|298.75|301.02|298.62|301.28|298.88|301.02|298.62|0
1651001500000|2022-04-26 19:31:40|300.77|298.37|300.51|298.11|300.77|298.37|300.51|298.11|0
1651001510000|2022-04-26 19:31:50|300.25|297.85|300.25|297.85|300.25|297.85|299.99|297.59|0
1651001520000|2022-04-26 19:32:00|300.12|297.72|300.12|297.72|300.12|297.72|299.99|297.59|0
1651001530000|2022-04-26 19:32:10|299.87|297.47|299.74|297.34|299.87|297.47|299.61|297.21|0
1651001540000|2022-04-26 19:32:20|299.87|297.47|299.74|297.34|299.87|297.47|299.74|297.34|0
1651001550000|2022-04-26 19:32:30|299.87|297.47|299.74|297.34|300.25|297.85|299.74|297.34|0
1651001560000|2022-04-26 19:32:40|299.61|297.21|299.61|297.21|300.12|297.72|299.61|297.21|0
1651001570000|2022-04-26 19:32:50|299.74|297.34|299.35|296.95|299.74|297.34|299.28|296.88|0
1651001580000|2022-04-26 19:33:00|299.22|296.82|299.87|297.47|300.12|297.72|299.22|296.82|0
1651001590000|2022-04-26 19:33:10|300.12|297.72|299.99|297.59|300.12|297.72|299.99|297.59|0
1651001600000|2022-04-26 19:33:20|300.38|297.98|300.25|297.85|300.38|297.98|300.25|297.85|0
1651001610000|2022-04-26 19:33:30|300.38|297.98|299.74|297.34|300.51|298.11|299.74|297.34|0
1651001620000|2022-04-26 19:33:40|299.61|297.21|299.22|296.82|299.61|297.21|299.22|296.82|0
1651001630000|2022-04-26 19:33:50|299.48|297.08|299.61|297.21|299.87|297.47|299.48|297.08|0
1651001640000|2022-04-26 19:34:00|299.22|296.82|299.48|297.08|299.61|297.21|299.22|296.82|0
1651001650000|2022-04-26 19:34:10|299.35|296.95|299.09|296.69|299.35|296.95|298.97|296.57|0
1651001660000|2022-04-26 19:34:20|299.22|296.82|298.97|296.57|299.22|296.82|298.97|296.57|0
1651001670000|2022-04-26 19:34:30|298.71|296.31|299.22|296.82|299.22|296.82|298.71|296.31|0
1651001680000|2022-04-26 19:34:40|299.35|296.95|299.48|297.08|299.48|297.08|299.35|296.95|0
1651001690000|2022-04-26 19:34:50|299.61|297.21|299.74|297.34|299.99|297.59|299.48|297.08|0
1651001700000|2022-04-26 19:35:00|299.86|297.46|298.84|296.44|299.86|297.46|298.84|296.44|0
1651001710000|2022-04-26 19:35:10|299.09|296.69|299.35|296.95|299.35|296.95|298.97|296.57|0
1651001720000|2022-04-26 19:35:20|299.22|296.82|298.97|296.57|299.22|296.82|298.84|296.44|0
1651001730000|2022-04-26 19:35:30|298.84|296.44|298.71|296.31|298.84|296.44|298.71|296.31|0
1651001740000|2022-04-26 19:35:40|298.58|296.18|298.45|296.05|298.71|296.31|298.45|296.05|0
1651001750000|2022-04-26 19:35:50|298.58|296.18|298.71|296.31|298.71|296.31|298.58|296.18|0
1651001760000|2022-04-26 19:36:00|298.2|295.8|298.07|295.67|298.2|295.8|298.07|295.67|0
1651001770000|2022-04-26 19:36:10|298.2|295.8|298.58|296.18|298.58|296.18|297.94|295.54|0
1651001780000|2022-04-26 19:36:20|298.84|296.44|298.58|296.18|298.84|296.44|298.58|296.18|0
1651001790000|2022-04-26 19:36:30|298.84|296.44|298.07|295.67|298.84|296.44|298.07|295.67|0
1651001800000|2022-04-26 19:36:40|298.58|296.18|298.84|296.44|298.84|296.44|298.58|296.18|0
1651001810000|2022-04-26 19:36:50|298.71|296.31|298.71|296.31|298.96|296.56|298.71|296.31|0
1651001820000|2022-04-26 19:37:00|298.32|295.92|298.58|296.18|298.96|296.56|298.32|295.92|0
1651001830000|2022-04-26 19:37:10|298.84|296.44|298.96|296.56|298.96|296.56|298.71|296.31|0
1651001840000|2022-04-26 19:37:20|298.71|296.31|299.03|296.63|299.03|296.63|298.71|296.31|0
1651001850000|2022-04-26 19:37:30|299.09|296.69|300.51|298.11|300.51|298.11|299.09|296.69|0
1651001860000|2022-04-26 19:37:40|300.64|298.24|300.64|298.24|300.64|298.24|300.64|298.24|0
1651001870000|2022-04-26 19:37:50|300.89|298.49|299.99|297.59|300.89|298.49|299.99|297.59|0
1651001880000|2022-04-26 19:38:00|299.86|297.46|300.51|298.11|300.51|298.11|299.86|297.46|0
1651001890000|2022-04-26 19:38:10|300.38|297.98|300.63|298.23|300.63|298.23|300.38|297.98|0
1651001900000|2022-04-26 19:38:20|300.51|298.11|301.02|298.62|301.02|298.62|300.51|298.11|0
1651001910000|2022-04-26 19:38:30|301.15|298.75|301.54|299.14|301.54|299.14|301.15|298.75|0
1651001920000|2022-04-26 19:38:40|301.28|298.88|301.15|298.75|301.41|299.01|301.15|298.75|0
1651001930000|2022-04-26 19:38:50|301.02|298.62|301.92|299.52|301.92|299.52|301.02|298.62|0
1651001940000|2022-04-26 19:39:00|301.79|299.39|301.41|299.01|301.79|299.39|301.41|299.01|0
1651001950000|2022-04-26 19:39:10|301.02|298.62|301.54|299.14|301.67|299.27|301.02|298.62|0
1651001960000|2022-04-26 19:39:20|301.92|299.52|301.92|299.52|301.92|299.52|301.79|299.39|0
1651001970000|2022-04-26 19:39:30|302.31|299.91|302.18|299.78|302.31|299.91|302.18|299.78|0
1651001980000|2022-04-26 19:39:40|302.44|300.04|302.05|299.65|302.44|300.04|301.92|299.52|0
1651001990000|2022-04-26 19:39:50|302.31|299.91|302.83|300.43|302.83|300.43|302.31|299.91|0
1651002000000|2022-04-26 19:40:00|303.09|300.69|304.05|301.65|304.25|301.85|303.09|300.69|0
1651002010000|2022-04-26 19:40:10|304.38|301.98|303.73|301.33|304.38|301.98|303.73|301.33|0
1651002020000|2022-04-26 19:40:20|303.47|301.07|302.7|300.3|303.47|301.07|302.7|300.3|0
1651002030000|2022-04-26 19:40:30|302.44|300.04|302.83|300.43|302.83|300.43|302.18|299.78|0
1651002040000|2022-04-26 19:40:40|303.15|300.75|302.18|299.78|303.15|300.75|302.18|299.78|0
1651002050000|2022-04-26 19:40:50|302.24|299.84|302.57|300.17|302.57|300.17|302.18|299.78|0
1651002060000|2022-04-26 19:41:00|302.18|299.78|302.57|300.17|302.57|300.17|301.92|299.52|0
1651002070000|2022-04-26 19:41:10|302.05|299.65|300.89|298.49|302.05|299.65|300.89|298.49|0
1651002080000|2022-04-26 19:41:20|300.95|298.55|300.76|298.36|301.02|298.62|300.76|298.36|0
1651002090000|2022-04-26 19:41:30|300.63|298.23|300.89|298.49|300.89|298.49|300.63|298.23|0
1651002100000|2022-04-26 19:41:40|301.41|299.01|300.12|297.72|301.41|299.01|300.12|297.72|0
1651002110000|2022-04-26 19:41:50|300.76|298.36|300.38|297.98|300.76|298.36|300.38|297.98|0
1651002120000|2022-04-26 19:42:00|300.63|298.23|300.12|297.72|300.76|298.36|300.12|297.72|0
1651002130000|2022-04-26 19:42:10|300.25|297.85|299.86|297.46|300.5|298.1|299.86|297.46|0
1651002140000|2022-04-26 19:42:20|299.48|297.08|299.35|296.95|299.48|297.08|299.35|296.95|0
1651002150000|2022-04-26 19:42:30|299.48|297.08|299.73|297.33|299.73|297.33|299.48|297.08|0
1651002160000|2022-04-26 19:42:40|299.99|297.59|300.12|297.72|300.25|297.85|299.99|297.59|0
1651002170000|2022-04-26 19:42:50|299.73|297.33|300.12|297.72|300.12|297.72|299.73|297.33|0
1651002180000|2022-04-26 19:43:00|299.99|297.59|300.25|297.85|300.25|297.85|299.99|297.59|0
1651002190000|2022-04-26 19:43:10|299.73|297.33|299.99|297.59|300.25|297.85|299.73|297.33|0
1651002200000|2022-04-26 19:43:20|300.12|297.72|300.89|298.49|300.89|298.49|300.12|297.72|0
1651002210000|2022-04-26 19:43:30|301.02|298.62|301.21|298.81|301.21|298.81|300.89|298.49|0
1651002220000|2022-04-26 19:43:40|300.89|298.49|301.28|298.88|301.28|298.88|300.63|298.23|0
1651002230000|2022-04-26 19:43:50|301.66|299.26|301.53|299.13|301.79|299.39|301.41|299.01|0
1651002240000|2022-04-26 19:44:00|301.41|299.01|301.79|299.39|301.79|299.39|301.15|298.75|0
1651002250000|2022-04-26 19:44:10|301.92|299.52|302.18|299.78|302.44|300.04|301.92|299.52|0
1651002260000|2022-04-26 19:44:20|302.31|299.91|303.34|300.94|303.47|301.07|302.31|299.91|0
1651002270000|2022-04-26 19:44:30|303.47|301.07|302.95|300.55|303.79|301.39|302.95|300.55|0
1651002280000|2022-04-26 19:44:40|303.08|300.68|302.7|300.3|303.21|300.81|302.7|300.3|0
1651002290000|2022-04-26 19:44:50|302.82|300.42|302.7|300.3|302.89|300.49|302.7|300.3|0
1651002300000|2022-04-26 19:45:00|302.95|300.55|303.99|301.59|304.51|302.11|302.95|300.55|0
1651002310000|2022-04-26 19:45:10|303.86|301.46|303.86|301.46|303.86|301.46|303.73|301.33|0
1651002320000|2022-04-26 19:45:20|304.12|301.72|304.12|301.72|304.12|301.72|304.12|301.72|0
1651002330000|2022-04-26 19:45:30|303.73|301.33|303.6|301.2|303.99|301.59|303.6|301.2|0
1651002340000|2022-04-26 19:45:40|303.21|300.81|303.27|300.87|303.27|300.87|302.82|300.42|0
1651002350000|2022-04-26 19:45:50|303.34|300.94|302.18|299.78|303.34|300.94|302.18|299.78|0
1651002360000|2022-04-26 19:46:00|302.31|299.91|301.28|298.88|302.31|299.91|301.28|298.88|0
1651002370000|2022-04-26 19:46:10|301.4|299|300.76|298.36|301.4|299|300.76|298.36|0
1651002380000|2022-04-26 19:46:20|301.02|298.62|300.24|297.84|301.02|298.62|300.24|297.84|0
1651002390000|2022-04-26 19:46:30|299.73|297.33|299.47|297.07|299.73|297.33|299.35|296.95|0
1651002400000|2022-04-26 19:46:40|299.09|296.69|299.47|297.07|299.6|297.2|299.09|296.69|0
1651002410000|2022-04-26 19:46:50|299.09|296.69|299.99|297.59|299.99|297.59|299.09|296.69|0
1651002420000|2022-04-26 19:47:00|299.34|296.94|299.73|297.33|299.73|297.33|299.34|296.94|0
1651002430000|2022-04-26 19:47:10|299.47|297.07|299.22|296.82|299.47|297.07|299.22|296.82|0
1651002440000|2022-04-26 19:47:20|299.34|296.94|299.86|297.46|299.86|297.46|299.34|296.94|0
1651002450000|2022-04-26 19:47:30|299.22|296.82|298.83|296.43|299.22|296.82|298.83|296.43|0
1651002460000|2022-04-26 19:47:40|299.09|296.69|298.96|296.56|299.22|296.82|298.96|296.56|0
1651002470000|2022-04-26 19:47:50|298.83|296.43|299.09|296.69|299.22|296.82|298.83|296.43|0
1651002480000|2022-04-26 19:48:00|298.83|296.43|298.7|296.3|298.83|296.43|298.32|295.92|0
1651002490000|2022-04-26 19:48:10|299.09|296.69|299.09|296.69|299.34|296.94|299.09|296.69|0
1651002500000|2022-04-26 19:48:20|299.22|296.82|299.34|296.94|299.34|296.94|299.22|296.82|0
1651002510000|2022-04-26 19:48:30|299.99|297.59|300.12|297.72|300.12|297.72|299.6|297.2|0
1651002520000|2022-04-26 19:48:40|300.24|297.84|300.76|298.36|300.76|298.36|300.24|297.84|0
1651002530000|2022-04-26 19:48:50|300.24|297.84|300.63|298.23|300.63|298.23|300.24|297.84|0
1651002540000|2022-04-26 19:49:00|300.89|298.49|299.73|297.33|300.89|298.49|299.73|297.33|0
1651002550000|2022-04-26 19:49:10|300.24|297.84|299.47|297.07|300.24|297.84|299.47|297.07|0
1651002560000|2022-04-26 19:49:20|299.99|297.59|300.5|298.1|300.63|298.23|299.99|297.59|0
1651002570000|2022-04-26 19:49:30|299.73|297.33|299.22|296.82|299.73|297.33|299.22|296.82|0
1651002580000|2022-04-26 19:49:40|299.34|296.94|299.34|296.94|299.73|297.33|299.34|296.94|0
1651002590000|2022-04-26 19:49:50|299.47|297.07|299.86|297.46|299.99|297.59|299.47|297.07|0
1651002600000|2022-04-26 19:50:00|299.28|296.88|299.09|296.69|299.28|296.88|298.83|296.43|0
1651002610000|2022-04-26 19:50:10|299.21|296.81|298.57|296.17|299.21|296.81|298.57|296.17|0
1651002620000|2022-04-26 19:50:20|298.45|296.05|299.6|297.2|299.6|297.2|298.45|296.05|0
1651002630000|2022-04-26 19:50:30|299.34|296.94|300.24|297.84|300.24|297.84|299.34|296.94|0
1651002640000|2022-04-26 19:50:40|299.92|297.52|300.76|298.36|301.02|298.62|299.92|297.52|0
1651002650000|2022-04-26 19:50:50|301.79|299.39|302.18|299.78|302.18|299.78|301.79|299.39|0
1651002660000|2022-04-26 19:51:00|303.08|300.68|303.34|300.94|303.34|300.94|303.08|300.68|0
1651002670000|2022-04-26 19:51:10|303.73|301.33|302.95|300.55|303.73|301.33|302.43|300.03|0
1651002680000|2022-04-26 19:51:20|302.43|300.03|301.4|299|302.43|300.03|301.4|299|0
1651002690000|2022-04-26 19:51:30|301.27|298.87|300.24|297.84|301.27|298.87|300.11|297.71|0
1651002700000|2022-04-26 19:51:40|299.86|297.46|299.73|297.33|299.99|297.59|299.6|297.2|0
1651002710000|2022-04-26 19:51:50|299.86|297.46|300.76|298.36|300.76|298.36|299.86|297.46|0
1651002720000|2022-04-26 19:52:00|301.27|298.87|301.14|298.74|301.66|299.26|301.14|298.74|0
1651002730000|2022-04-26 19:52:10|300.5|298.1|300.37|297.97|300.5|298.1|300.37|297.97|0
1651002740000|2022-04-26 19:52:20|300.11|297.71|300.11|297.71|300.11|297.71|300.11|297.71|0
1651002750000|2022-04-26 19:52:30|300.37|297.97|301.92|299.52|301.92|299.52|300.37|297.97|0
1651002760000|2022-04-26 19:52:40|302.56|300.16|302.56|300.16|302.56|300.16|301.92|299.52|0
1651002770000|2022-04-26 19:52:50|302.3|299.9|301.79|299.39|302.3|299.9|301.79|299.39|0
1651002780000|2022-04-26 19:53:00|301.66|299.26|302.18|299.78|302.18|299.78|301.27|298.87|0
1651002790000|2022-04-26 19:53:10|301.66|299.26|300.82|298.42|301.79|299.39|300.82|298.42|0
1651002800000|2022-04-26 19:53:20|300.76|298.36|301.14|298.74|301.14|298.74|300.63|298.23|0
1651002810000|2022-04-26 19:53:30|300.76|298.36|299.98|297.58|300.76|298.36|299.98|297.58|0
1651002820000|2022-04-26 19:53:40|299.79|297.39|299.73|297.33|299.92|297.52|299.73|297.33|0
1651002830000|2022-04-26 19:53:50|299.98|297.58|299.47|297.07|299.98|297.58|299.47|297.07|0
1651002840000|2022-04-26 19:54:00|299.34|296.94|299.6|297.2|299.6|297.2|299.08|296.68|0
1651002850000|2022-04-26 19:54:10|299.86|297.46|299.6|297.2|299.86|297.46|299.21|296.81|0
1651002860000|2022-04-26 19:54:20|299.47|297.07|299.86|297.46|300.11|297.71|299.47|297.07|0
1651002870000|2022-04-26 19:54:30|299.73|297.33|299.34|296.94|300.11|297.71|299.34|296.94|0
1651002880000|2022-04-26 19:54:40|297.8|295.4|298.25|295.85|298.25|295.85|297.8|295.4|0
1651002890000|2022-04-26 19:54:50|297.93|295.53|297.93|295.53|297.93|295.53|297.8|295.4|0
1651002900000|2022-04-26 19:55:00|297.8|295.4|298.38|295.98|298.38|295.98|297.8|295.4|0
1651002910000|2022-04-26 19:55:10|299.98|297.58|298.83|296.43|300.37|297.97|298.83|296.43|0
1651002920000|2022-04-26 19:55:20|298.7|296.3|299.47|297.07|299.6|297.2|298.7|296.3|0
1651002930000|2022-04-26 19:55:30|298.83|296.43|298.7|296.3|298.83|296.43|298.57|296.17|0
1651002940000|2022-04-26 19:55:40|298.19|295.79|299.21|296.81|299.21|296.81|298.19|295.79|0
1651002950000|2022-04-26 19:55:50|299.08|296.68|298.44|296.04|299.08|296.68|298.44|296.04|0
1651002960000|2022-04-26 19:56:00|298.06|295.66|297.8|295.4|298.06|295.66|297.8|295.4|0
1651002970000|2022-04-26 19:56:10|297.67|295.27|297.29|294.89|298.06|295.66|297.29|294.89|0
1651002980000|2022-04-26 19:56:20|297.16|294.76|298.06|295.66|298.06|295.66|297.16|294.76|0
1651002990000|2022-04-26 19:56:30|297.67|295.27|296.78|294.38|297.67|295.27|296.78|294.38|0
1651003000000|2022-04-26 19:56:40|297.16|294.76|296.91|294.51|297.16|294.76|296.78|294.38|0
1651003010000|2022-04-26 19:56:50|296.39|293.99|295.69|293.29|296.84|294.44|295.69|293.29|0
1651003020000|2022-04-26 19:57:00|296.39|293.99|296.14|293.74|297.03|294.63|296.14|293.74|0
1651003030000|2022-04-26 19:57:10|296.39|293.99|295.76|293.36|296.39|293.99|295.76|293.36|0
1651003040000|2022-04-26 19:57:20|296.01|293.61|296.27|293.87|296.65|294.25|296.01|293.61|0
1651003050000|2022-04-26 19:57:30|297.93|295.53|297.86|295.46|298.19|295.79|297.86|295.46|0
1651003060000|2022-04-26 19:57:40|297.29|294.89|296.71|294.31|297.29|294.89|296.71|294.31|0
1651003070000|2022-04-26 19:57:50|296.52|294.12|296.52|294.12|296.52|294.12|296.01|293.61|0
1651003080000|2022-04-26 19:58:00|296.78|294.38|296.14|293.74|296.9|294.5|296.14|293.74|0
1651003090000|2022-04-26 19:58:10|295.88|293.48|296.27|293.87|296.27|293.87|295.88|293.48|0
1651003100000|2022-04-26 19:58:20|296.39|293.99|297.16|294.76|297.16|294.76|296.39|293.99|0
1651003110000|2022-04-26 19:58:30|297.42|295.02|298.06|295.66|298.06|295.66|297.42|295.02|0
1651003120000|2022-04-26 19:58:40|297.54|295.14|297.42|295.02|297.54|295.14|296.9|294.5|0
1651003130000|2022-04-26 19:58:50|296.78|294.38|297.29|294.89|297.54|295.14|296.78|294.38|0
1651003140000|2022-04-26 19:59:00|296.27|293.87|296.27|293.87|296.27|293.87|296.01|293.61|0
1651003150000|2022-04-26 19:59:10|296.07|293.67|293.92|291.52|296.07|293.67|293.92|291.52|0
1651003160000|2022-04-26 19:59:20|295.83|293.43|295.58|293.18|295.83|293.43|295.58|293.18|0
1651003170000|2022-04-26 19:59:30|295.71|293.31|295.71|293.31|296.47|294.07|295.71|293.31|0
1651003180000|2022-04-26 19:59:40|295.32|292.92|294.69|292.29|295.32|292.92|294.69|292.29|0
1651003190000|2022-04-26 19:59:50|294.18|291.78|294.18|291.78|294.81|292.41|294.18|291.78|0
1651003200000|2022-04-26 20:00:00|293.92|291.52|295.2|292.8|295.2|292.8|293.92|291.52|0
1651003210000|2022-04-26 20:00:10|294.94|292.54|293.42|291.02|294.94|292.54|293.42|291.02|0
1651003220000|2022-04-26 20:00:20|293.67|291.27|291.64|289.24|293.67|291.27|291.64|289.24|0
1651003230000|2022-04-26 20:00:30|291.26|288.86|291.9|289.5|291.9|289.5|291.26|288.86|0
1651003240000|2022-04-26 20:00:40|291.77|289.37|291.9|289.5|291.9|289.5|291.64|289.24|0
1651003250000|2022-04-26 20:00:50|291.77|289.37|292.4|290|292.4|290|291.77|289.37|0
1651003260000|2022-04-26 20:01:00|292.34|289.94|292.28|289.88|292.4|290|291.9|289.5|0
1651003270000|2022-04-26 20:01:10|292.4|290|289.75|287.35|292.78|290.38|289.75|287.35|0
1651003280000|2022-04-26 20:01:20|290.88|288.48|290.51|288.11|291.39|288.99|290.51|288.11|0
1651003290000|2022-04-26 20:01:30|290.38|287.98|291.9|289.5|291.9|289.5|290.38|287.98|0
1651003300000|2022-04-26 20:01:40|293.04|290.64|294.18|291.78|294.18|291.78|292.02|289.62|0
1651003310000|2022-04-26 20:01:50|296.41|294.01|296.92|294.52|296.92|294.52|296.02|293.62|0
1651003320000|2022-04-26 20:02:00|294.37|291.97|296.37|293.97|296.37|293.97|294.37|291.97|0
1651003330000|2022-04-26 20:02:10|295.99|293.59|297.39|294.99|297.52|295.12|295.99|293.59|0
1651003340000|2022-04-26 20:02:20|297.14|294.74|296.37|293.97|297.14|294.74|296.37|293.97|0
1651003350000|2022-04-26 20:02:30|296.25|293.85|297.26|294.86|297.26|294.86|296.25|293.85|0
1651003360000|2022-04-26 20:02:40|297.14|294.74|298.03|295.63|298.03|295.63|297.14|294.74|0
1651003370000|2022-04-26 20:02:50|297.52|295.12|297.65|295.25|297.65|295.25|297.01|294.61|0
1651003380000|2022-04-26 20:03:00|297.9|295.5|296.43|294.03|297.9|295.5|296.43|294.03|0
1651003390000|2022-04-26 20:03:10|295.23|292.83|295.29|292.89|295.35|292.95|294.97|292.57|0
1651003400000|2022-04-26 20:03:20|294.59|292.19|293.2|290.8|294.59|292.19|293.2|290.8|0
1651003410000|2022-04-26 20:03:30|293.96|291.56|293.45|291.05|294.08|291.68|293.45|291.05|0
1651003420000|2022-04-26 20:03:40|293.07|290.67|293.51|291.11|294.08|291.68|293.07|290.67|0
1651003430000|2022-04-26 20:03:50|292.94|290.54|292.56|290.16|292.94|290.54|292.56|290.16|0
1651003440000|2022-04-26 20:04:00|292.82|290.42|294.08|291.68|294.08|291.68|292.82|290.42|0
1651003450000|2022-04-26 20:04:10|293.96|291.56|292.82|290.42|293.96|291.56|292.82|290.42|0
1651003460000|2022-04-26 20:04:20|292.56|290.16|293.2|290.8|293.2|290.8|292.31|289.91|0
1651003470000|2022-04-26 20:04:30|293.7|291.3|292.44|290.04|293.7|291.3|292.44|290.04|0
1651003480000|2022-04-26 20:04:40|293.2|290.8|292.69|290.29|293.2|290.8|292.56|290.16|0
1651003490000|2022-04-26 20:04:50|293.07|290.67|294.21|291.81|294.21|291.81|293.07|290.67|0
1651003500000|2022-04-26 20:05:00|294.34|291.94|294.84|292.44|294.84|292.44|294.27|291.87|0
1651003510000|2022-04-26 20:05:10|294.72|292.32|294.34|291.94|294.97|292.57|293.83|291.43|0
1651003520000|2022-04-26 20:05:20|294.59|292.19|293.7|291.3|294.59|292.19|293.7|291.3|0
1651003530000|2022-04-26 20:05:30|294.08|291.68|293.58|291.18|294.08|291.68|292.69|290.29|0
1651003540000|2022-04-26 20:05:40|293.07|290.67|293.7|291.3|293.7|291.3|292.69|290.29|0
1651003550000|2022-04-26 20:05:50|292.94|290.54|292.31|289.91|292.94|290.54|292.31|289.91|0
1651003560000|2022-04-26 20:06:00|291.81|289.41|291.3|288.9|291.81|289.41|291.3|288.9|0
1651003570000|2022-04-26 20:06:10|291.43|289.03|290.67|288.27|291.43|289.03|290.67|288.27|0
1651003580000|2022-04-26 20:06:20|290.42|288.02|291.17|288.77|291.17|288.77|290.17|287.77|0
1651003590000|2022-04-26 20:06:30|291.3|288.9|290.67|288.27|291.3|288.9|290.67|288.27|0
1651003600000|2022-04-26 20:06:40|290.29|287.89|289.79|287.39|290.29|287.89|289.66|287.26|0
1651003610000|2022-04-26 20:06:50|289.54|287.14|289.54|287.14|289.54|287.14|289.09|286.69|0
1651003620000|2022-04-26 20:07:00|289.29|286.89|288.53|286.13|289.29|286.89|288.53|286.13|0
1651003630000|2022-04-26 20:07:10|288.66|286.26|288.16|285.76|288.66|286.26|288.16|285.76|0
1651003640000|2022-04-26 20:07:20|287.84|285.44|286.9|284.5|287.84|285.44|286.9|284.5|0
1651003650000|2022-04-26 20:07:30|286.53|284.13|286.96|284.56|287.03|284.63|286.53|284.13|0
1651003660000|2022-04-26 20:07:40|285.9|283.5|285.41|283.01|285.9|283.5|285.41|283.01|0
1651003670000|2022-04-26 20:07:50|285.28|282.88|286.53|284.13|286.53|284.13|285.28|282.88|0
1651003680000|2022-04-26 20:08:00|286.46|284.06|286.65|284.25|286.65|284.25|285.9|283.5|0
1651003690000|2022-04-26 20:08:10|286.78|284.38|286.4|284|286.78|284.38|286.4|284|0
1651003700000|2022-04-26 20:08:20|286.28|283.88|286.9|284.5|286.9|284.5|286.15|283.75|0
1651003710000|2022-04-26 20:08:30|286.4|284|285.78|283.38|286.4|284|285.78|283.38|0
1651003720000|2022-04-26 20:08:40|286.4|284|286.4|284|286.4|284|285.65|283.25|0
1651003730000|2022-04-26 20:08:50|286.28|283.88|286.21|283.81|286.28|283.88|286.21|283.81|0
1651003740000|2022-04-26 20:09:00|286.15|283.75|284.66|282.26|286.15|283.75|284.66|282.26|0
1651003750000|2022-04-26 20:09:10|284.59|282.19|284.66|282.26|285.03|282.63|284.53|282.13|0
1651003760000|2022-04-26 20:09:20|284.91|282.51|283.79|281.39|284.91|282.51|283.35|280.95|0
1651003770000|2022-04-26 20:09:30|283.41|281.01|283.66|281.26|283.66|281.26|283.41|281.01|0
1651003780000|2022-04-26 20:09:40|283.91|281.51|283.41|281.01|284.28|281.88|283.41|281.01|0
1651003790000|2022-04-26 20:09:50|284.03|281.63|284.66|282.26|284.66|282.26|283.91|281.51|0
1651003800000|2022-04-26 20:10:00|284.41|282.01|284.91|282.51|284.91|282.51|284.16|281.76|0
1651003810000|2022-04-26 20:10:10|284.66|282.26|284.91|282.51|284.91|282.51|284.59|282.19|0
1651003820000|2022-04-26 20:10:20|284.66|282.26|284.91|282.51|285.15|282.75|284.34|281.94|0
1651003830000|2022-04-26 20:10:30|284.66|282.26|284.66|282.26|284.66|282.26|284.41|282.01|0
1651003840000|2022-04-26 20:10:40|284.96|282.56|284.91|282.51|284.96|282.56|284.53|282.13|0
1651003850000|2022-04-26 20:10:50|285.21|282.81|285.03|282.63|285.4|283|285.03|282.63|0
1651003860000|2022-04-26 20:11:00|284.91|282.51|284.53|282.13|284.91|282.51|284.53|282.13|0
1651003870000|2022-04-26 20:11:10|284.41|282.01|284.53|282.13|284.53|282.13|284.41|282.01|0
1651003880000|2022-04-26 20:11:20|284.34|281.94|285.65|283.25|285.78|283.38|284.34|281.94|0
1651003890000|2022-04-26 20:11:30|285.28|282.88|285.9|283.5|285.9|283.5|285.28|282.88|0
1651003900000|2022-04-26 20:11:40|286.03|283.63|285.78|283.38|286.03|283.63|285.78|283.38|0
1651003910000|2022-04-26 20:11:50|285.65|283.25|286.15|283.75|286.53|284.13|285.65|283.25|0
1651003920000|2022-04-26 20:12:00|286.21|283.81|286.03|283.63|286.21|283.81|285.9|283.5|0
1651003930000|2022-04-26 20:12:10|286.15|283.75|286.53|284.13|286.53|284.13|286.15|283.75|0
1651003940000|2022-04-26 20:12:20|286.65|284.25|288.09|285.69|288.28|285.88|286.65|284.25|0
1651003950000|2022-04-26 20:12:30|288.4|286|291.32|288.92|291.32|288.92|288.4|286|0
1651003960000|2022-04-26 20:12:40|291.2|288.8|291.13|288.73|291.2|288.8|291.07|288.67|0
1651003970000|2022-04-26 20:12:50|291.2|288.8|289.36|286.96|291.2|288.8|289.11|286.71|0
1651003980000|2022-04-26 20:13:00|289.86|287.46|289.99|287.59|289.99|287.59|289.86|287.46|0
1651003990000|2022-04-26 20:13:10|290.49|288.09|291.12|288.72|291.12|288.72|290.49|288.09|0
1651004000000|2022-04-26 20:13:20|290.87|288.47|290.87|288.47|290.99|288.59|290.87|288.47|0
1651004010000|2022-04-26 20:13:30|288.24|285.84|289.12|286.72|289.12|286.72|288.24|285.84|0
1651004020000|2022-04-26 20:13:40|288.55|286.15|288.55|286.15|288.67|286.27|288.55|286.15|0
1651004030000|2022-04-26 20:13:50|289.05|286.65|288.55|286.15|289.05|286.65|288.55|286.15|0
1651004040000|2022-04-26 20:14:00|288.67|286.27|288.67|286.27|289.05|286.65|288.67|286.27|0
1651004050000|2022-04-26 20:14:10|288.04|285.64|288.8|286.4|288.8|286.4|288.04|285.64|0
1651004060000|2022-04-26 20:14:20|289.05|286.65|289.05|286.65|289.05|286.65|288.8|286.4|0
1651004070000|2022-04-26 20:14:30|289.18|286.78|288.92|286.52|289.18|286.78|288.8|286.4|0
1651004080000|2022-04-26 20:14:40|288.67|286.27|287.42|285.02|288.67|286.27|287.42|285.02|0
1651004090000|2022-04-26 20:14:50|286.41|284.01|286.66|284.26|286.66|284.26|286.41|284.01|0
1651004110000|2022-04-26 20:15:10|287.49|284.69|287.49|284.69|287.49|284.69|287.49|284.69|0
1651004120000|2022-04-26 20:15:20|287.43|284.63|287.87|285.07|287.87|285.07|287.12|284.32|0
1651004130000|2022-04-26 20:15:30|287.8|285|287.24|284.44|287.8|285|287.24|284.44|0
1651004140000|2022-04-26 20:15:40|286.99|284.19|287.74|284.94|287.74|284.94|286.99|284.19|0
1651004150000|2022-04-26 20:15:50|287.87|285.07|287.37|284.57|287.87|285.07|287.37|284.57|0
1651004160000|2022-04-26 20:16:00|287.24|284.44|287.49|284.69|287.49|284.69|287.24|284.44|0
1651004170000|2022-04-26 20:16:10|287.62|284.82|287.62|284.82|287.74|284.94|287.62|284.82|0
1651004180000|2022-04-26 20:16:20|287.74|284.94|287.55|284.75|287.87|285.07|287.55|284.75|0
1651004190000|2022-04-26 20:16:30|287.49|284.69|287.87|285.07|287.87|285.07|287.49|284.69|0
1651004200000|2022-04-26 20:16:40|288.87|286.07|289.25|286.45|289.25|286.45|288.87|286.07|0
1651004210000|2022-04-26 20:16:50|289.37|286.57|289.12|286.32|289.37|286.57|289.12|286.32|0
1651004220000|2022-04-26 20:17:00|289.25|286.45|289.12|286.32|289.37|286.57|289.12|286.32|0
1651004230000|2022-04-26 20:17:10|288.75|285.95|289.12|286.32|289.12|286.32|288.75|285.95|0
1651004240000|2022-04-26 20:17:20|289.18|286.38|289|286.2|289.18|286.38|289|286.2|0
1651004250000|2022-04-26 20:17:30|288.87|286.07|289.37|286.57|289.37|286.57|288.74|285.94|0
1651004260000|2022-04-26 20:17:40|289.25|286.45|289.25|286.45|289.37|286.57|289.25|286.45|0
1651004270000|2022-04-26 20:17:50|289.12|286.32|289.37|286.57|289.5|286.7|289.12|286.32|0
1651004280000|2022-04-26 20:18:00|289.12|286.32|289.12|286.32|289.12|286.32|289.12|286.32|0
1651004290000|2022-04-26 20:18:10|289.18|286.38|289.12|286.32|289.18|286.38|289.12|286.32|0
1651004300000|2022-04-26 20:18:20|289|286.2|288.24|285.44|289|286.2|288.24|285.44|0
1651004310000|2022-04-26 20:18:30|288.18|285.38|288.49|285.69|288.49|285.69|288.18|285.38|0
1651004320000|2022-04-26 20:18:40|288.37|285.57|288.55|285.75|288.62|285.82|288.37|285.57|0
1651004330000|2022-04-26 20:18:50|288.49|285.69|289.12|286.32|289.12|286.32|288.49|285.69|0
1651004340000|2022-04-26 20:19:00|289.5|286.7|289.12|286.32|289.5|286.7|289.12|286.32|0
1651004350000|2022-04-26 20:19:10|289.25|286.45|289.12|286.32|289.25|286.45|289.12|286.32|0
1651004370000|2022-04-26 20:19:30|289.25|286.45|289.37|286.57|289.37|286.57|289.12|286.32|0
1651004380000|2022-04-26 20:19:40|289.5|286.7|289.5|286.7|289.5|286.7|289.5|286.7|0
1651004390000|2022-04-26 20:19:50|289.37|286.57|289|286.2|289.5|286.7|289|286.2|0
1651004400000|2022-04-26 20:20:00|288.87|286.07|288.37|285.57|288.87|286.07|288.37|285.57|0
1651004410000|2022-04-26 20:20:10|288.49|285.69|287.49|284.69|288.49|285.69|287.49|284.69|0
1651004420000|2022-04-26 20:20:20|287.86|285.06|287.86|285.06|287.86|285.06|287.86|285.06|0
1651004430000|2022-04-26 20:20:30|287.67|284.87|286.86|284.06|287.67|284.87|286.86|284.06|0
1651004440000|2022-04-26 20:20:40|287.11|284.31|286.99|284.19|287.11|284.31|286.86|284.06|0
1651004450000|2022-04-26 20:20:50|287.36|284.56|287.24|284.44|287.49|284.69|287.24|284.44|0
1651004460000|2022-04-26 20:21:00|287.36|284.56|287.11|284.31|287.36|284.56|287.11|284.31|0
1651004470000|2022-04-26 20:21:10|286.99|284.19|282.59|279.79|286.99|284.19|282.59|279.79|0
1651004480000|2022-04-26 20:21:20|284.59|281.79|284.59|281.79|284.59|281.79|284.59|281.79|0
1651004490000|2022-04-26 20:21:30|284.09|281.29|284.92|282.12|285.17|282.37|284.09|281.29|0
1651004500000|2022-04-26 20:21:40|285.05|282.25|284.67|281.87|285.05|282.25|284.67|281.87|0
1651004510000|2022-04-26 20:21:50|284.55|281.75|284.17|281.37|284.55|281.75|284.17|281.37|0
1651004520000|2022-04-26 20:22:00|284.48|281.68|284.8|282|284.86|282.06|284.48|281.68|0
1651004530000|2022-04-26 20:22:10|284.3|281.5|284.17|281.37|284.3|281.5|284.05|281.25|0
1651004540000|2022-04-26 20:22:20|284.05|281.25|283.8|281|284.17|281.37|283.8|281|0
1651004550000|2022-04-26 20:22:30|283.67|280.87|283.42|280.62|283.67|280.87|283.42|280.62|0
1651004560000|2022-04-26 20:22:40|282.8|280|283.17|280.37|283.17|280.37|282.8|280|0
1651004570000|2022-04-26 20:22:50|283.72|280.92|283.96|281.16|283.96|281.16|283.47|280.67|0
1651004580000|2022-04-26 20:23:00|283.84|281.04|283.72|280.92|283.84|281.04|283.72|280.92|0
1651004590000|2022-04-26 20:23:10|283.59|280.79|283.59|280.79|283.59|280.79|283.53|280.73|0
1651004600000|2022-04-26 20:23:20|283.65|280.85|283.59|280.79|283.65|280.85|283.59|280.79|0
1651004610000|2022-04-26 20:23:30|283.65|280.85|283.59|280.79|283.65|280.85|283.47|280.67|0
1651004620000|2022-04-26 20:23:40|283.47|280.67|283.34|280.54|283.47|280.67|283.34|280.54|0
1651004630000|2022-04-26 20:23:50|283.4|280.6|283.71|280.91|283.71|280.91|283.4|280.6|0
1651004640000|2022-04-26 20:24:00|283.65|280.85|283.59|280.79|283.71|280.91|283.59|280.79|0
1651004650000|2022-04-26 20:24:10|283.53|280.73|283.34|280.54|283.53|280.73|283.34|280.54|0
1651004660000|2022-04-26 20:24:20|283.22|280.42|283.47|280.67|283.47|280.67|283.22|280.42|0
1651004670000|2022-04-26 20:24:30|283.59|280.79|283.84|281.04|283.84|281.04|283.59|280.79|0
1651004680000|2022-04-26 20:24:40|283.96|281.16|283.96|281.16|283.96|281.16|283.9|281.1|0
1651004690000|2022-04-26 20:24:50|283.84|281.04|283.71|280.91|283.96|281.16|283.71|280.91|0
1651004700000|2022-04-26 20:25:00|283.84|281.04|283.34|280.54|283.84|281.04|283.34|280.54|0
1651004710000|2022-04-26 20:25:10|283.22|280.42|282.9|280.1|283.22|280.42|282.9|280.1|0
1651004720000|2022-04-26 20:25:20|282.6|279.8|282.72|279.92|282.72|279.92|282.35|279.55|0
1651004730000|2022-04-26 20:25:30|282.6|279.8|282.47|279.67|282.6|279.8|282.47|279.67|0
1651004740000|2022-04-26 20:25:40|282.72|279.92|283.22|280.42|283.22|280.42|282.72|279.92|0
1651004750000|2022-04-26 20:25:50|282.97|280.17|282.84|280.04|282.97|280.17|282.84|280.04|0
1651004760000|2022-04-26 20:26:00|283.09|280.29|283.34|280.54|283.34|280.54|283.09|280.29|0
1651004770000|2022-04-26 20:26:10|283.46|280.66|283.46|280.66|283.52|280.72|283.22|280.42|0
1651004780000|2022-04-26 20:26:20|283.34|280.54|283.15|280.35|283.34|280.54|283.15|280.35|0
1651004790000|2022-04-26 20:26:30|282.78|279.98|282.78|279.98|282.84|280.04|282.72|279.92|0
1651004800000|2022-04-26 20:26:40|282.84|280.04|282.72|279.92|282.97|280.17|282.72|279.92|0
1651004810000|2022-04-26 20:26:50|282.59|279.79|282.59|279.79|282.59|279.79|282.59|279.79|0
1651004820000|2022-04-26 20:27:00|282.72|279.92|283.09|280.29|283.09|280.29|282.72|279.92|0
1651004830000|2022-04-26 20:27:10|283.34|280.54|283.59|280.79|283.59|280.79|283.34|280.54|0
1651004840000|2022-04-26 20:27:20|283.28|280.48|283.03|280.23|283.34|280.54|283.03|280.23|0
1651004850000|2022-04-26 20:27:30|283.22|280.42|283.09|280.29|283.22|280.42|283.09|280.29|0
1651004860000|2022-04-26 20:27:40|282.97|280.17|282.84|280.04|282.97|280.17|282.78|279.98|0
1651004870000|2022-04-26 20:27:50|282.59|279.79|282.59|279.79|282.72|279.92|282.59|279.79|0
1651004880000|2022-04-26 20:28:00|282.47|279.67|282.53|279.73|282.59|279.79|282.47|279.67|0
1651004890000|2022-04-26 20:28:10|282.41|279.61|282.1|279.3|282.41|279.61|282.1|279.3|0
1651004900000|2022-04-26 20:28:20|282.16|279.36|282.47|279.67|282.72|279.92|282.16|279.36|0
1651004910000|2022-04-26 20:28:30|282.35|279.55|282.22|279.42|282.47|279.67|282.22|279.42|0
1651004920000|2022-04-26 20:28:40|282.4|279.6|282.28|279.48|282.4|279.6|282.28|279.48|0
1651004930000|2022-04-26 20:28:50|282.35|279.55|282.47|279.67|282.47|279.67|282.35|279.55|0
1651004940000|2022-04-26 20:29:00|282.28|279.48|282.72|279.92|282.72|279.92|282.28|279.48|0
1651004950000|2022-04-26 20:29:10|282.97|280.17|283.34|280.54|283.34|280.54|282.97|280.17|0
1651004960000|2022-04-26 20:29:20|283.46|280.66|283.4|280.6|283.46|280.66|283.34|280.54|0
1651004970000|2022-04-26 20:29:30|283.34|280.54|283.46|280.66|283.46|280.66|283.34|280.54|0
1651004980000|2022-04-26 20:29:40|283.71|280.91|283.96|281.16|283.96|281.16|283.71|280.91|0
1651005000000|2022-04-26 20:30:00|283.84|281.04|283.84|281.04|283.96|281.16|283.84|281.04|0
1651005010000|2022-04-26 20:30:10|283.71|280.91|283.59|280.79|283.71|280.91|283.59|280.79|0
1651005020000|2022-04-26 20:30:20|283.46|280.66|283.46|280.66|283.46|280.66|283.34|280.54|0
1651005030000|2022-04-26 20:30:30|283.59|280.79|283.34|280.54|283.59|280.79|283.34|280.54|0
1651005040000|2022-04-26 20:30:40|283.46|280.66|283.96|281.16|283.96|281.16|283.46|280.66|0
1651005050000|2022-04-26 20:30:50|283.59|280.79|283.71|280.91|283.71|280.91|283.59|280.79|0
1651005060000|2022-04-26 20:31:00|283.84|281.04|283.59|280.79|283.84|281.04|283.46|280.66|0
1651005070000|2022-04-26 20:31:10|283.4|280.6|283.34|280.54|283.46|280.66|283.34|280.54|0
1651005080000|2022-04-26 20:31:20|283.46|280.66|283.84|281.04|283.84|281.04|283.46|280.66|0
1651005090000|2022-04-26 20:31:30|283.96|281.16|283.71|280.91|283.96|281.16|283.71|280.91|0
1651005100000|2022-04-26 20:31:40|283.59|280.79|283.34|280.54|283.59|280.79|283.34|280.54|0
1651005120000|2022-04-26 20:32:00|283.59|280.79|282.96|280.16|283.59|280.79|282.96|280.16|0
1651005130000|2022-04-26 20:32:10|283.09|280.29|282.96|280.16|283.09|280.29|282.96|280.16|0
1651005140000|2022-04-26 20:32:20|282.84|280.04|282.78|279.98|282.84|280.04|282.72|279.92|0
1651005150000|2022-04-26 20:32:30|282.72|279.92|282.78|279.98|282.84|280.04|282.72|279.92|0
1651005160000|2022-04-26 20:32:40|282.72|279.92|282.59|279.79|282.72|279.92|282.59|279.79|0
1651005170000|2022-04-26 20:32:50|282.53|279.73|282.47|279.67|282.59|279.79|282.47|279.67|0
1651005180000|2022-04-26 20:33:00|282.59|279.79|282.47|279.67|282.59|279.79|282.34|279.54|0
1651005190000|2022-04-26 20:33:10|282.59|279.79|282.59|279.79|282.59|279.79|282.59|279.79|0
1651005200000|2022-04-26 20:33:20|282.47|279.67|282.4|279.6|282.47|279.67|282.34|279.54|0
1651005210000|2022-04-26 20:33:30|282.47|279.67|282.53|279.73|282.53|279.73|282.34|279.54|0
1651005220000|2022-04-26 20:33:40|282.59|279.79|282.72|279.92|282.84|280.04|282.59|279.79|0
1651005230000|2022-04-26 20:33:50|282.59|279.79|282.96|280.16|282.96|280.16|282.59|279.79|0
1651005240000|2022-04-26 20:34:00|283.09|280.29|282.84|280.04|283.09|280.29|282.84|280.04|0
1651005250000|2022-04-26 20:34:10|282.72|279.92|282.72|279.92|282.72|279.92|282.72|279.92|0
1651005260000|2022-04-26 20:34:20|283.15|280.35|283.09|280.29|283.21|280.41|283.09|280.29|0
1651005270000|2022-04-26 20:34:30|283.02|280.22|282.84|280.04|283.09|280.29|282.84|280.04|0
1651005280000|2022-04-26 20:34:40|282.71|279.91|282.96|280.16|282.96|280.16|282.71|279.91|0
1651005290000|2022-04-26 20:34:50|282.84|280.04|283.34|280.54|283.34|280.54|282.84|280.04|0
1651005300000|2022-04-26 20:35:00|283.46|280.66|283.64|280.84|283.64|280.84|283.46|280.66|0
1651005310000|2022-04-26 20:35:10|283.71|280.91|283.71|280.91|283.71|280.91|283.59|280.79|0
1651005320000|2022-04-26 20:35:20|283.58|280.78|283.71|280.91|283.71|280.91|283.58|280.78|0
1651005330000|2022-04-26 20:35:30|283.83|281.03|283.34|280.54|283.83|281.03|283.34|280.54|0
1651005340000|2022-04-26 20:35:40|283.52|280.72|283.46|280.66|283.58|280.78|283.46|280.66|0
1651005350000|2022-04-26 20:35:50|283.34|280.54|283.58|280.78|283.58|280.78|283.34|280.54|0
1651005360000|2022-04-26 20:36:00|283.46|280.66|283.64|280.84|283.64|280.84|283.46|280.66|0
1651005370000|2022-04-26 20:36:10|283.71|280.91|283.58|280.78|283.71|280.91|283.58|280.78|0
1651005380000|2022-04-26 20:36:20|283.83|281.03|283.52|280.72|283.83|281.03|283.46|280.66|0
1651005390000|2022-04-26 20:36:30|283.46|280.66|283.58|280.78|283.58|280.78|283.46|280.66|0
1651005400000|2022-04-26 20:36:40|283.52|280.72|283.46|280.66|283.52|280.72|283.46|280.66|0
1651005410000|2022-04-26 20:36:50|283.71|280.91|283.64|280.84|283.71|280.91|283.58|280.78|0
1651005420000|2022-04-26 20:37:00|283.58|280.78|283.46|280.66|283.58|280.78|283.4|280.6|0
1651005430000|2022-04-26 20:37:10|283.58|280.78|283.09|280.29|283.64|280.84|283.09|280.29|0
1651005440000|2022-04-26 20:37:20|283.21|280.41|283.71|280.91|283.71|280.91|283.21|280.41|0
1651005450000|2022-04-26 20:37:30|283.83|281.03|283.71|280.91|283.83|281.03|283.71|280.91|0
1651005460000|2022-04-26 20:37:40|283.46|280.66|283.46|280.66|283.46|280.66|283.46|280.66|0
1651005470000|2022-04-26 20:37:50|283.21|280.41|282.59|279.79|283.21|280.41|282.59|279.79|0
1651005480000|2022-04-26 20:38:00|282.71|279.91|282.84|280.04|282.96|280.16|282.71|279.91|0
1651005490000|2022-04-26 20:38:10|282.71|279.91|282.59|279.79|282.71|279.91|282.59|279.79|0
1651005500000|2022-04-26 20:38:20|282.71|279.91|282.59|279.79|282.71|279.91|282.59|279.79|0
1651005510000|2022-04-26 20:38:30|282.46|279.66|282.34|279.54|282.46|279.66|282.34|279.54|0
1651005520000|2022-04-26 20:38:40|282.22|279.42|282.22|279.42|282.22|279.42|282.22|279.42|0
1651005530000|2022-04-26 20:38:50|282.34|279.54|281.84|279.04|282.34|279.54|281.84|279.04|0
1651005540000|2022-04-26 20:39:00|281.72|278.92|282.09|279.29|282.09|279.29|281.72|278.92|0
1651005550000|2022-04-26 20:39:10|282.03|279.23|282.09|279.29|282.15|279.35|281.97|279.17|0
1651005560000|2022-04-26 20:39:20|281.97|279.17|282.22|279.42|282.22|279.42|281.97|279.17|0
1651005570000|2022-04-26 20:39:30|282.46|279.66|282.59|279.79|282.65|279.85|282.46|279.66|0
1651005580000|2022-04-26 20:39:40|282.34|279.54|282.46|279.66|282.52|279.72|282.34|279.54|0
1651005590000|2022-04-26 20:39:50|282.59|279.79|282.46|279.66|282.59|279.79|282.46|279.66|0
1651005600000|2022-04-26 20:40:00|282.34|279.54|282.09|279.29|282.34|279.54|282.09|279.29|0
1651005610000|2022-04-26 20:40:10|281.9|279.1|281.72|278.92|281.9|279.1|281.6|278.8|0
1651005620000|2022-04-26 20:40:20|281.97|279.17|281.9|279.1|281.97|279.17|281.84|279.04|0
1651005630000|2022-04-26 20:40:30|281.84|279.04|281.6|278.8|282.09|279.29|281.6|278.8|0
1651005640000|2022-04-26 20:40:40|281.9|279.1|281.72|278.92|281.9|279.1|281.72|278.92|0
1651005650000|2022-04-26 20:40:50|281.6|278.8|281.6|278.8|281.72|278.92|281.6|278.8|0
1651005660000|2022-04-26 20:41:00|281.97|279.17|281.47|278.67|281.97|279.17|281.47|278.67|0
1651005670000|2022-04-26 20:41:10|281.35|278.55|281.35|278.55|281.35|278.55|281.35|278.55|0
1651005680000|2022-04-26 20:41:20|281.22|278.42|281.35|278.55|281.47|278.67|281.22|278.42|0
1651005690000|2022-04-26 20:41:30|281.28|278.48|280.6|277.8|281.28|278.48|280.6|277.8|0
1651005700000|2022-04-26 20:41:40|280.85|278.05|280.85|278.05|280.85|278.05|280.85|278.05|0
1651005710000|2022-04-26 20:41:50|281.1|278.3|281.1|278.3|281.1|278.3|281.1|278.3|0
1651005720000|2022-04-26 20:42:00|281.03|278.23|280.66|277.86|281.03|278.23|280.6|277.8|0
1651005730000|2022-04-26 20:42:10|280.73|277.93|280.85|278.05|280.85|278.05|280.73|277.93|0
1651005740000|2022-04-26 20:42:20|280.66|277.86|280.85|278.05|280.85|278.05|280.6|277.8|0
1651005750000|2022-04-26 20:42:30|280.6|277.8|279.62|276.82|280.6|277.8|279.62|276.82|0
1651005760000|2022-04-26 20:42:40|279.74|276.94|279.49|276.69|279.74|276.94|279.49|276.69|0
1651005770000|2022-04-26 20:42:50|279.37|276.57|279.06|276.26|279.37|276.57|279.06|276.26|0
1651005780000|2022-04-26 20:43:00|278.88|276.08|278.93|276.13|279|276.2|278.88|276.08|0
1651005790000|2022-04-26 20:43:10|278.75|275.95|279|276.2|279|276.2|278.75|275.95|0
1651005800000|2022-04-26 20:43:20|278.87|276.07|278.87|276.07|278.87|276.07|278.75|275.95|0
1651005810000|2022-04-26 20:43:30|278.75|275.95|278.75|275.95|278.75|275.95|278.63|275.83|0
1651005820000|2022-04-26 20:43:40|279|276.2|278.69|275.89|279|276.2|278.69|275.89|0
1651005830000|2022-04-26 20:43:50|278.51|275.71|278.5|275.7|278.51|275.71|278.44|275.64|0
1651005840000|2022-04-26 20:44:00|278.63|275.83|278.26|275.46|278.75|275.95|278.26|275.46|0
1651005850000|2022-04-26 20:44:10|278.38|275.58|278.14|275.34|278.38|275.58|278.14|275.34|0
1651005860000|2022-04-26 20:44:20|278.38|275.58|278.5|275.7|278.63|275.83|278.38|275.58|0
1651005870000|2022-04-26 20:44:30|278.63|275.83|278.75|275.95|278.75|275.95|278.5|275.7|0
1651005880000|2022-04-26 20:44:40|278.5|275.7|278.38|275.58|278.63|275.83|278.38|275.58|0
1651005890000|2022-04-26 20:44:50|278.5|275.7|278.75|275.95|278.75|275.95|278.5|275.7|0
1651005900000|2022-04-26 20:45:00|278.81|276.01|278.87|276.07|279|276.2|278.75|275.95|0
1651005910000|2022-04-26 20:45:10|279|276.2|279|276.2|279|276.2|279|276.2|0
1651005930000|2022-04-26 20:45:30|278.87|276.07|278.87|276.07|278.87|276.07|278.87|276.07|0
1651005940000|2022-04-26 20:45:40|279|276.2|279|276.2|279|276.2|278.93|276.13|0
1651005960000|2022-04-26 20:46:00|280.11|277.31|280.11|277.31|280.11|277.31|280.11|277.31|0
1651005970000|2022-04-26 20:46:10|279.86|277.06|280.11|277.31|280.11|277.31|279.74|276.94|0
1651005980000|2022-04-26 20:46:20|280.48|277.68|280.73|277.93|280.73|277.93|280.35|277.55|0
1651005990000|2022-04-26 20:46:30|280.6|277.8|280.35|277.55|280.85|278.05|280.35|277.55|0
1651006000000|2022-04-26 20:46:40|280.23|277.43|280.35|277.55|280.35|277.55|280.23|277.43|0
1651006010000|2022-04-26 20:46:50|280.48|277.68|280.35|277.55|280.48|277.68|280.35|277.55|0
1651006020000|2022-04-26 20:47:00|280.29|277.49|280.23|277.43|280.29|277.49|280.23|277.43|0
1651006030000|2022-04-26 20:47:10|279.98|277.18|279.74|276.94|280.35|277.55|279.74|276.94|0
1651006040000|2022-04-26 20:47:20|279.86|277.06|279.74|276.94|279.86|277.06|279.74|276.94|0
1651006050000|2022-04-26 20:47:30|279.61|276.81|279.43|276.63|279.61|276.81|279.43|276.63|0
1651006060000|2022-04-26 20:47:40|279.37|276.57|279.24|276.44|279.37|276.57|279.24|276.44|0
1651006070000|2022-04-26 20:47:50|279.37|276.57|279.37|276.57|279.37|276.57|279.3|276.5|0
1651006080000|2022-04-26 20:48:00|279.24|276.44|279.74|276.94|279.74|276.94|279.12|276.32|0
1651006090000|2022-04-26 20:48:10|279.61|276.81|279.24|276.44|279.61|276.81|279.24|276.44|0
1651006100000|2022-04-26 20:48:20|279|276.2|278.63|275.83|279|276.2|278.63|275.83|0
1651006110000|2022-04-26 20:48:30|278.5|275.7|278.56|275.76|278.63|275.83|278.5|275.7|0
1651006120000|2022-04-26 20:48:40|278.5|275.7|278.5|275.7|278.63|275.83|278.5|275.7|0
1651006130000|2022-04-26 20:48:50|278.63|275.83|278.38|275.58|278.63|275.83|278.38|275.58|0
1651006140000|2022-04-26 20:49:00|278.5|275.7|278.87|276.07|278.87|276.07|278.5|275.7|0
1651006150000|2022-04-26 20:49:10|279|276.2|279|276.2|279|276.2|279|276.2|0
1651006160000|2022-04-26 20:49:20|278.87|276.07|278.87|276.07|278.87|276.07|278.87|276.07|0
1651006170000|2022-04-26 20:49:30|279|276.2|279|276.2|279|276.2|279|276.2|0
1651006180000|2022-04-26 20:49:40|278.87|276.07|278.87|276.07|278.87|276.07|278.87|276.07|0
1651006190000|2022-04-26 20:49:50|278.93|276.13|279|276.2|279|276.2|278.93|276.13|0
1651006200000|2022-04-26 20:50:00|278.87|276.07|278.87|276.07|278.99|276.19|278.87|276.07|0
1651006210000|2022-04-26 20:50:10|278.93|276.13|278.99|276.19|278.99|276.19|278.93|276.13|0
1651006220000|2022-04-26 20:50:20|278.87|276.07|278.75|275.95|278.87|276.07|278.75|275.95|0
1651006230000|2022-04-26 20:50:30|278.87|276.07|278.75|275.95|278.87|276.07|278.68|275.88|0
1651006240000|2022-04-26 20:50:40|278.68|275.88|278.99|276.19|278.99|276.19|278.68|275.88|0
1651006250000|2022-04-26 20:50:50|278.75|275.95|278.87|276.07|278.87|276.07|278.62|275.82|0
1651006260000|2022-04-26 20:51:00|278.62|275.82|278.87|276.07|278.87|276.07|278.62|275.82|0
1651006270000|2022-04-26 20:51:10|278.75|275.95|278.62|275.82|278.87|276.07|278.62|275.82|0
1651006280000|2022-04-26 20:51:20|278.87|276.07|278.87|276.07|278.87|276.07|278.75|275.95|0
1651006290000|2022-04-26 20:51:30|278.75|275.95|278.87|276.07|278.87|276.07|278.75|275.95|0
1651006300000|2022-04-26 20:51:40|278.75|275.95|278.68|275.88|278.75|275.95|278.68|275.88|0
1651006310000|2022-04-26 20:51:50|278.62|275.82|278.5|275.7|278.62|275.82|278.5|275.7|0
1651006320000|2022-04-26 20:52:00|278.38|275.58|278.38|275.58|278.5|275.7|278.38|275.58|0
1651006330000|2022-04-26 20:52:10|278.44|275.64|278.38|275.58|278.44|275.64|278.38|275.58|0
1651006340000|2022-04-26 20:52:20|278.25|275.45|278.25|275.45|278.25|275.45|278.13|275.33|0
1651006350000|2022-04-26 20:52:30|278.19|275.39|278.25|275.45|278.25|275.45|278.19|275.39|0
1651006360000|2022-04-26 20:52:40|278.13|275.33|277.76|274.96|278.13|275.33|277.76|274.96|0
1651006370000|2022-04-26 20:52:50|277.89|275.09|277.52|274.72|277.89|275.09|277.52|274.72|0
1651006380000|2022-04-26 20:53:00|277.64|274.84|278.01|275.21|278.01|275.21|277.64|274.84|0
1651006390000|2022-04-26 20:53:10|278.13|275.33|277.89|275.09|278.13|275.33|277.89|275.09|0
1651006400000|2022-04-26 20:53:20|277.76|274.96|277.89|275.09|277.89|275.09|277.76|274.96|0
1651006410000|2022-04-26 20:53:30|277.94|275.14|277.88|275.08|278.13|275.33|277.88|275.08|0
1651006420000|2022-04-26 20:53:40|278.01|275.21|278.25|275.45|278.25|275.45|277.94|275.14|0
1651006430000|2022-04-26 20:53:50|278.13|275.33|278.19|275.39|278.19|275.39|278.07|275.27|0
1651006440000|2022-04-26 20:54:00|278.13|275.33|278.19|275.39|278.19|275.39|278.13|275.33|0
1651006450000|2022-04-26 20:54:10|278.13|275.33|277.88|275.08|278.19|275.39|277.88|275.08|0
1651006460000|2022-04-26 20:54:20|277.76|274.96|277.76|274.96|277.88|275.08|277.76|274.96|0
1651006470000|2022-04-26 20:54:30|277.88|275.08|278.25|275.45|278.25|275.45|277.88|275.08|0
1651006480000|2022-04-26 20:54:40|278.5|275.7|278.99|276.19|278.99|276.19|278.5|275.7|0
1651006490000|2022-04-26 20:54:50|278.75|275.95|278.81|276.01|278.87|276.07|278.75|275.95|0
1651006500000|2022-04-26 20:55:00|278.75|275.95|278.75|275.95|278.87|276.07|278.68|275.88|0
1651006510000|2022-04-26 20:55:10|278.68|275.88|278.99|276.19|278.99|276.19|278.68|275.88|0
1651006520000|2022-04-26 20:55:20|278.93|276.13|278.87|276.07|278.93|276.13|278.87|276.07|0
1651006530000|2022-04-26 20:55:30|278.99|276.19|278.99|276.19|278.99|276.19|278.99|276.19|0
1651006540000|2022-04-26 20:55:40|278.93|276.13|278.93|276.13|278.93|276.13|278.93|276.13|0
1651006550000|2022-04-26 20:55:50|278.99|276.19|279.36|276.56|279.36|276.56|278.99|276.19|0
1651006560000|2022-04-26 20:56:00|279.42|276.62|279.49|276.69|279.61|276.81|279.42|276.62|0
1651006570000|2022-04-26 20:56:10|279.61|276.81|279.42|276.62|279.61|276.81|279.42|276.62|0
1651006580000|2022-04-26 20:56:20|279.54|276.74|279.73|276.93|279.73|276.93|279.49|276.69|0
1651006590000|2022-04-26 20:56:30|279.49|276.69|279.73|276.93|279.73|276.93|279.42|276.62|0
1651006600000|2022-04-26 20:56:40|279.61|276.81|279.73|276.93|279.73|276.93|279.61|276.81|0
1651006610000|2022-04-26 20:56:50|279.61|276.81|279.73|276.93|279.73|276.93|279.61|276.81|0
1651006620000|2022-04-26 20:57:00|279.61|276.81|279.61|276.81|279.61|276.81|279.61|276.81|0
1651006630000|2022-04-26 20:57:10|279.73|276.93|279.73|276.93|279.73|276.93|279.73|276.93|0
1651006640000|2022-04-26 20:57:20|279.61|276.81|279.61|276.81|279.61|276.81|279.61|276.81|0
1651006650000|2022-04-26 20:57:30|279.67|276.87|279.67|276.87|279.67|276.87|279.48|276.68|0
1651006660000|2022-04-26 20:57:40|279.61|276.81|279.42|276.62|279.61|276.81|279.42|276.62|0
1651006670000|2022-04-26 20:57:50|279.48|276.68|279.48|276.68|279.54|276.74|279.48|276.68|0
1651006690000|2022-04-26 20:58:10|279.36|276.56|279.24|276.44|279.36|276.56|279.24|276.44|0
1651006700000|2022-04-26 20:58:20|279.36|276.56|279.36|276.56|279.36|276.56|279.24|276.44|0
1651006710000|2022-04-26 20:58:30|279.11|276.31|279.36|276.56|279.36|276.56|279.11|276.31|0
1651006720000|2022-04-26 20:58:40|279.42|276.62|279.24|276.44|279.42|276.62|279.24|276.44|0
1651006730000|2022-04-26 20:58:50|279.36|276.56|279.36|276.56|279.36|276.56|279.36|276.56|0
1651006740000|2022-04-26 20:59:00|279.17|276.37|279.11|276.31|279.17|276.37|279.11|276.31|0
1651006750000|2022-04-26 20:59:10|279.24|276.44|279.42|276.62|279.42|276.62|279.24|276.44|0
1651006760000|2022-04-26 20:59:20|279.36|276.56|278.8|276|279.36|276.56|278.8|276|0
1651006770000|2022-04-26 20:59:30|278.74|275.94|278.99|276.19|278.99|276.19|278.74|275.94|0
1651006790000|2022-04-26 20:59:50|279.11|276.31|279.42|276.62|279.42|276.62|279.05|276.25|0
1651006800000|2022-04-26 21:00:00|279.13|276.33|279.3|276.5|279.42|276.62|279.13|276.33|0
1651006810000|2022-04-26 21:00:10|279.4|276.6|279.42|276.62|279.42|276.62|279.4|276.6|0
1651006820000|2022-04-26 21:00:20|279.53|276.73|279.55|276.75|279.55|276.75|279.53|276.73|0
1651006830000|2022-04-26 21:00:30|279.45|276.65|279.56|276.76|279.56|276.76|279.45|276.65|0
1651006840000|2022-04-26 21:00:40|279.55|276.75|279.38|276.58|279.56|276.76|279.38|276.58|0
1651006850000|2022-04-26 21:00:50|279.34|276.54|279.38|276.58|279.38|276.58|279.34|276.54|0
1651006860000|2022-04-26 21:01:00|279.37|276.57|279.58|276.78|279.58|276.78|279.37|276.57|0
1651006920000|2022-04-26 21:02:00|279.55|276.75|279.58|276.78|279.58|276.78|279.55|276.75|0
1651006930000|2022-04-26 21:02:10|279.56|276.76|279.56|276.76|279.56|276.76|279.56|276.76|0
1651006940000|2022-04-26 21:02:20|279.49|276.69|279.49|276.69|279.49|276.69|279.49|276.69|0
1651006970000|2022-04-26 21:02:50|279.29|276.49|279.29|276.49|279.29|276.49|279.29|276.49|0
1651006980000|2022-04-26 21:03:00|279.49|276.69|279.51|276.71|279.51|276.71|279.49|276.69|0
1651006990000|2022-04-26 21:03:10|279.21|276.41|279.21|276.41|279.21|276.41|279.21|276.41|0
1651007000000|2022-04-26 21:03:20|279.6|276.8|279.6|276.8|279.6|276.8|279.6|276.8|0
1651007010000|2022-04-26 21:03:30|279.29|276.49|279.28|276.48|279.29|276.49|279.28|276.48|0
1651007020000|2022-04-26 21:03:40|279.38|276.58|279.55|276.75|279.55|276.75|279.38|276.58|0
1651007030000|2022-04-26 21:03:50|279.4|276.6|279.4|276.6|279.4|276.6|279.4|276.6|0
1651007040000|2022-04-26 21:04:00|279.45|276.65|279.45|276.65|279.45|276.65|279.45|276.65|0
1651007050000|2022-04-26 21:04:10|279.44|276.64|279.42|276.62|279.44|276.64|279.42|276.62|0
1651007060000|2022-04-26 21:04:20|279.45|276.65|279.45|276.65|279.45|276.65|279.45|276.65|0
1651007070000|2022-04-26 21:04:30|279.47|276.67|279.69|276.89|279.69|276.89|279.47|276.67|0
1651007080000|2022-04-26 21:04:40|279.58|276.78|279.6|276.8|279.6|276.8|279.58|276.78|0
1651007090000|2022-04-26 21:04:50|279.55|276.75|279.63|276.83|279.63|276.83|279.55|276.75|0
1651007110000|2022-04-26 21:05:10|279.67|276.87|279.67|276.87|279.67|276.87|279.67|276.87|0
1651007130000|2022-04-26 21:05:30|279.69|276.89|279.69|276.89|279.69|276.89|279.69|276.89|0
1651007140000|2022-04-26 21:05:40|279.74|276.94|279.74|276.94|279.74|276.94|279.74|276.94|0
1651007150000|2022-04-26 21:05:50|279.85|277.05|279.85|277.05|279.85|277.05|279.85|277.05|0
1651007160000|2022-04-26 21:06:00|279.97|277.17|279.94|277.14|279.97|277.17|279.92|277.12|0
1651007170000|2022-04-26 21:06:10|279.92|277.12|279.92|277.12|279.92|277.12|279.92|277.12|0
1651007180000|2022-04-26 21:06:20|279.94|277.14|279.94|277.14|279.94|277.14|279.94|277.14|0
1651007190000|2022-04-26 21:06:30|280.08|277.28|279.92|277.12|280.08|277.28|279.92|277.12|0
1651007200000|2022-04-26 21:06:40|279.91|277.11|279.89|277.09|279.92|277.12|279.89|277.09|0
1651007210000|2022-04-26 21:06:50|279.92|277.12|279.85|277.05|279.94|277.14|279.85|277.05|0
1651007220000|2022-04-26 21:07:00|279.83|277.03|279.83|277.03|279.83|277.03|279.83|277.03|0
1651007240000|2022-04-26 21:07:20|279.81|277.01|279.83|277.03|279.83|277.03|279.81|277.01|0
1651007250000|2022-04-26 21:07:30|279.9|277.1|279.94|277.14|279.94|277.14|279.9|277.1|0
1651007260000|2022-04-26 21:07:40|279.92|277.12|279.92|277.12|279.92|277.12|279.92|277.12|0
1651007270000|2022-04-26 21:07:50|279.94|277.14|279.94|277.14|279.94|277.14|279.94|277.14|0
1651007280000|2022-04-26 21:08:00|279.9|277.1|279.92|277.12|279.92|277.12|279.9|277.1|0
1651007290000|2022-04-26 21:08:10|279.9|277.1|279.92|277.12|279.94|277.14|279.9|277.1|0
1651007300000|2022-04-26 21:08:20|279.9|277.1|279.9|277.1|279.9|277.1|279.9|277.1|0
1651007310000|2022-04-26 21:08:30|279.92|277.12|279.9|277.1|279.92|277.12|279.9|277.1|0
1651007320000|2022-04-26 21:08:40|279.92|277.12|279.9|277.1|279.92|277.12|279.9|277.1|0
1651007340000|2022-04-26 21:09:00|279.88|277.08|279.88|277.08|279.88|277.08|279.88|277.08|0
1651007350000|2022-04-26 21:09:10|279.86|277.06|279.86|277.06|279.86|277.06|279.86|277.06|0
1651007360000|2022-04-26 21:09:20|279.85|277.05|279.85|277.05|279.88|277.08|279.85|277.05|0
1651007370000|2022-04-26 21:09:30|279.83|277.03|279.88|277.08|279.88|277.08|279.83|277.03|0
1651007380000|2022-04-26 21:09:40|280.01|277.21|280.03|277.23|280.03|277.23|280.01|277.21|0
1651007390000|2022-04-26 21:09:50|280.05|277.25|280.32|277.52|280.32|277.52|280.05|277.25|0
1651007400000|2022-04-26 21:10:00|280.35|277.55|280.24|277.44|280.35|277.55|280.24|277.44|0
1651007410000|2022-04-26 21:10:10|280.21|277.41|280.26|277.46|280.26|277.46|280.19|277.39|0
1651007420000|2022-04-26 21:10:20|280.3|277.5|280.22|277.42|280.3|277.5|280.22|277.42|0
1651007430000|2022-04-26 21:10:30|280.66|277.86|280.65|277.85|280.66|277.86|280.65|277.85|0
1651007440000|2022-04-26 21:10:40|280.64|277.84|280.61|277.81|280.64|277.84|280.61|277.81|0
1651007450000|2022-04-26 21:10:50|280.52|277.72|280.39|277.59|280.57|277.77|280.39|277.59|0
1651007460000|2022-04-26 21:11:00|280.61|277.81|280.63|277.83|280.63|277.83|280.61|277.81|0
1651007470000|2022-04-26 21:11:10|280.72|277.92|280.8|278|280.8|278|280.72|277.92|0
1651007480000|2022-04-26 21:11:20|280.82|278.02|280.8|278|280.82|278.02|280.8|278|0
1651007490000|2022-04-26 21:11:30|280.77|277.97|280.77|277.97|280.77|277.97|280.77|277.97|0
1651007500000|2022-04-26 21:11:40|280.79|277.99|280.79|277.99|280.79|277.99|280.79|277.99|0
1651007520000|2022-04-26 21:12:00|280.91|278.11|280.53|277.73|280.91|278.11|280.53|277.73|0
1651007530000|2022-04-26 21:12:10|280.55|277.75|280.6|277.8|280.6|277.8|280.55|277.75|0
1651007540000|2022-04-26 21:12:20|280.62|277.82|280.62|277.82|280.62|277.82|280.62|277.82|0
1651007550000|2022-04-26 21:12:30|280.39|277.59|280.26|277.46|280.39|277.59|280.26|277.46|0
1651007560000|2022-04-26 21:12:40|280.15|277.35|280.08|277.28|280.15|277.35|280.06|277.26|0
1651007570000|2022-04-26 21:12:50|280.05|277.25|280.01|277.21|280.05|277.25|279.99|277.19|0
1651007580000|2022-04-26 21:13:00|280.22|277.42|280.21|277.41|280.22|277.42|280.21|277.41|0
1651007590000|2022-04-26 21:13:10|280.22|277.42|280.22|277.42|280.22|277.42|280.22|277.42|0
1651007600000|2022-04-26 21:13:20|280.1|277.3|280.1|277.3|280.1|277.3|280.1|277.3|0
1651007610000|2022-04-26 21:13:30|280.08|277.28|280.1|277.3|280.1|277.3|280.08|277.28|0
1651007630000|2022-04-26 21:13:50|280.21|277.41|280.11|277.31|280.21|277.41|280.11|277.31|0
1651007640000|2022-04-26 21:14:00|280.35|277.55|280.28|277.48|280.35|277.55|280.28|277.48|0
1651007650000|2022-04-26 21:14:10|280.35|277.55|280.77|277.97|280.77|277.97|280.28|277.48|0
1651007660000|2022-04-26 21:14:20|280.75|277.95|280.73|277.93|280.75|277.95|280.73|277.93|0
1651007670000|2022-04-26 21:14:30|280.75|277.95|280.6|277.8|280.75|277.95|280.6|277.8|0
1651007680000|2022-04-26 21:14:40|280.87|278.07|280.87|278.07|280.87|278.07|280.87|278.07|0
1651007710000|2022-04-26 21:15:10|280.89|278.09|280.87|278.07|280.89|278.09|280.87|278.07|0
1651007720000|2022-04-26 21:15:20|280.96|278.16|280.96|278.16|280.96|278.16|280.96|278.16|0
1651007740000|2022-04-26 21:15:40|280.87|278.07|280.96|278.16|280.96|278.16|280.87|278.07|0
1651007750000|2022-04-26 21:15:50|280.94|278.14|280.94|278.14|280.94|278.14|280.94|278.14|0
1651007760000|2022-04-26 21:16:00|280.87|278.07|280.79|277.99|280.87|278.07|280.79|277.99|0
1651007790000|2022-04-26 21:16:30|280.82|278.02|280.79|277.99|280.82|278.02|280.79|277.99|0
1651007800000|2022-04-26 21:16:40|280.4|277.6|280.94|278.14|280.94|278.14|280.4|277.6|0
1651007820000|2022-04-26 21:17:00|280.4|277.6|280.69|277.89|280.69|277.89|280.4|277.6|0
1651007840000|2022-04-26 21:17:20|280.68|277.88|280.68|277.88|280.68|277.88|280.68|277.88|0
1651007850000|2022-04-26 21:17:30|280.75|277.95|280.75|277.95|280.75|277.95|280.75|277.95|0
1651007870000|2022-04-26 21:17:50|280.77|277.97|280.77|277.97|280.77|277.97|280.77|277.97|0
1651007880000|2022-04-26 21:18:00|280.87|278.07|280.87|278.07|280.87|278.07|280.87|278.07|0
1651007890000|2022-04-26 21:18:10|280.96|278.16|280.96|278.16|280.96|278.16|280.96|278.16|0
1651007900000|2022-04-26 21:18:20|280.94|278.14|280.94|278.14|280.94|278.14|280.94|278.14|0
1651007930000|2022-04-26 21:18:50|280.92|278.12|280.92|278.12|280.92|278.12|280.92|278.12|0
1651007960000|2022-04-26 21:19:20|281.14|278.34|281.03|278.23|281.14|278.34|281.03|278.23|0
1651007970000|2022-04-26 21:19:30|281.01|278.21|281.11|278.31|281.11|278.31|281.01|278.21|0
1651007980000|2022-04-26 21:19:40|281.01|278.21|281|278.2|281.01|278.21|281|278.2|0
1651008000000|2022-04-26 21:20:00|280.98|278.18|280.98|278.18|280.98|278.18|280.98|278.18|0
1651008010000|2022-04-26 21:20:10|281|278.2|281|278.2|281|278.2|281|278.2|0
1651008020000|2022-04-26 21:20:20|280.92|278.12|280.82|278.02|280.92|278.12|280.82|278.02|0
1651008030000|2022-04-26 21:20:30|280.87|278.07|281|278.2|281|278.2|280.87|278.07|0
1651008050000|2022-04-26 21:20:50|280.94|278.14|280.94|278.14|280.94|278.14|280.94|278.14|0
1651008090000|2022-04-26 21:21:30|281|278.2|281|278.2|281|278.2|281|278.2|0
1651008100000|2022-04-26 21:21:40|281.25|278.45|281.25|278.45|281.25|278.45|281.25|278.45|0
1651008120000|2022-04-26 21:22:00|281.26|278.46|281.26|278.46|281.26|278.46|281.26|278.46|0
1651008130000|2022-04-26 21:22:10|281.28|278.48|281.26|278.46|281.28|278.48|281.26|278.46|0
1651008140000|2022-04-26 21:22:20|281.28|278.48|281.26|278.46|281.28|278.48|281.26|278.46|0
1651008150000|2022-04-26 21:22:30|281.28|278.48|281.28|278.48|281.28|278.48|281.28|278.48|0
1651008160000|2022-04-26 21:22:40|281.26|278.46|281.47|278.67|281.47|278.67|281.26|278.46|0
1651008170000|2022-04-26 21:22:50|281.34|278.54|281.34|278.54|281.34|278.54|281.34|278.54|0
1651008180000|2022-04-26 21:23:00|280.94|278.14|280.94|278.14|280.94|278.14|280.94|278.14|0
1651008240000|2022-04-26 21:24:00|280.98|278.18|280.98|278.18|280.98|278.18|280.98|278.18|0
1651008250000|2022-04-26 21:24:10|280.96|278.16|280.96|278.16|280.96|278.16|280.96|278.16|0
1651008260000|2022-04-26 21:24:20|280.94|278.14|280.96|278.16|280.96|278.16|280.94|278.14|0
1651008290000|2022-04-26 21:24:50|280.94|278.14|280.94|278.14|280.94|278.14|280.94|278.14|0
1651008360000|2022-04-26 21:26:00|280.85|278.05|280.85|278.05|280.85|278.05|280.85|278.05|0
1651008380000|2022-04-26 21:26:20|280.87|278.07|280.87|278.07|280.87|278.07|280.87|278.07|0
1651008390000|2022-04-26 21:26:30|280.9|278.1|280.9|278.1|280.9|278.1|280.9|278.1|0
1651008400000|2022-04-26 21:26:40|280.99|278.19|280.99|278.19|280.99|278.19|280.99|278.19|0
1651008420000|2022-04-26 21:27:00|281.01|278.21|281.01|278.21|281.01|278.21|281.01|278.21|0
1651008430000|2022-04-26 21:27:10|280.99|278.19|280.97|278.17|280.99|278.19|280.97|278.17|0
1651008440000|2022-04-26 21:27:20|280.99|278.19|280.99|278.19|280.99|278.19|280.97|278.17|0
1651008450000|2022-04-26 21:27:30|281.19|278.39|281.19|278.39|281.19|278.39|281.19|278.39|0
1651008480000|2022-04-26 21:28:00|281.29|278.49|281.39|278.59|281.39|278.59|281.29|278.49|0
1651008490000|2022-04-26 21:28:10|281.64|278.84|281.77|278.97|281.77|278.97|281.64|278.84|0
1651008500000|2022-04-26 21:28:20|281.57|278.77|281.61|278.81|281.61|278.81|281.57|278.77|0
1651008510000|2022-04-26 21:28:30|281.77|278.97|281.77|278.97|281.77|278.97|281.77|278.97|0
1651008520000|2022-04-26 21:28:40|281.79|278.99|281.9|279.1|281.9|279.1|281.79|278.99|0
1651008530000|2022-04-26 21:28:50|281.88|279.08|281.88|279.08|281.88|279.08|281.88|279.08|0
1651008540000|2022-04-26 21:29:00|281.9|279.1|281.9|279.1|281.9|279.1|281.9|279.1|0
1651008550000|2022-04-26 21:29:10|281.91|279.11|282.08|279.28|282.08|279.28|281.91|279.11|0
1651008570000|2022-04-26 21:29:30|282.37|279.57|282.37|279.57|282.37|279.57|282.37|279.57|0
1651008580000|2022-04-26 21:29:40|282.26|279.46|282.26|279.46|282.26|279.46|282.26|279.46|0
1651008590000|2022-04-26 21:29:50|282.24|279.44|282.24|279.44|282.35|279.55|282.24|279.44|0
1651008600000|2022-04-26 21:30:00|282.23|279.43|282.28|279.48|282.28|279.48|282.23|279.43|0
1651008610000|2022-04-26 21:30:10|282.26|279.46|282.4|279.6|282.4|279.6|282.26|279.46|0
1651008630000|2022-04-26 21:30:30|282.34|279.54|282.34|279.54|282.34|279.54|282.34|279.54|0
1651008640000|2022-04-26 21:30:40|282.29|279.49|282.33|279.53|282.33|279.53|282.29|279.49|0
1651008650000|2022-04-26 21:30:50|282.36|279.56|282.38|279.58|282.38|279.58|282.36|279.56|0
1651008660000|2022-04-26 21:31:00|282.4|279.6|282.36|279.56|282.4|279.6|282.34|279.54|0
1651008670000|2022-04-26 21:31:10|282.4|279.6|282.4|279.6|282.4|279.6|282.4|279.6|0
1651008680000|2022-04-26 21:31:20|282.39|279.59|282.39|279.59|282.39|279.59|282.39|279.59|0
1651008690000|2022-04-26 21:31:30|282.48|279.68|282.48|279.68|282.48|279.68|282.48|279.68|0
1651008710000|2022-04-26 21:31:50|282.65|279.85|282.65|279.85|282.65|279.85|282.65|279.85|0
1651008720000|2022-04-26 21:32:00|282.66|279.86|282.79|279.99|282.79|279.99|282.66|279.86|0
1651008730000|2022-04-26 21:32:10|282.9|280.1|282.9|280.1|282.9|280.1|282.9|280.1|0
1651008740000|2022-04-26 21:32:20|282.99|280.19|282.99|280.19|282.99|280.19|282.99|280.19|0
1651008750000|2022-04-26 21:32:30|283.12|280.32|283.13|280.33|283.13|280.33|283.12|280.32|0
1651008760000|2022-04-26 21:32:40|283.22|280.42|283.32|280.52|283.32|280.52|282.94|280.14|0
1651008770000|2022-04-26 21:32:50|283.3|280.5|283.46|280.66|283.46|280.66|283.3|280.5|0
1651008780000|2022-04-26 21:33:00|283.37|280.57|283.37|280.57|283.37|280.57|283.37|280.57|0
1651008790000|2022-04-26 21:33:10|283.19|280.39|283.43|280.63|283.43|280.63|283.19|280.39|0
1651008800000|2022-04-26 21:33:20|283.46|280.66|283.46|280.66|283.46|280.66|283.46|280.66|0
1651008810000|2022-04-26 21:33:30|283.55|280.75|283.55|280.75|283.55|280.75|283.55|280.75|0
1651008820000|2022-04-26 21:33:40|283.63|280.83|283.72|280.92|283.9|281.1|283.63|280.83|0
1651008830000|2022-04-26 21:33:50|283.63|280.83|283.44|280.64|283.63|280.83|283.44|280.64|0
1651008840000|2022-04-26 21:34:00|283.37|280.57|283.28|280.48|283.37|280.57|283.28|280.48|0
1651008850000|2022-04-26 21:34:10|283.12|280.32|283.12|280.32|283.19|280.39|282.94|280.14|0
1651008860000|2022-04-26 21:34:20|282.83|280.03|282.83|280.03|282.83|280.03|282.83|280.03|0
1651008870000|2022-04-26 21:34:30|283.1|280.3|283.1|280.3|283.1|280.3|283.1|280.3|0
1651008900000|2022-04-26 21:35:00|283.19|280.39|283.19|280.39|283.19|280.39|283.19|280.39|0
1651008910000|2022-04-26 21:35:10|283.28|280.48|283.28|280.48|283.28|280.48|283.19|280.39|0
1651008920000|2022-04-26 21:35:20|283.19|280.39|283.19|280.39|283.19|280.39|283.19|280.39|0
1651008940000|2022-04-26 21:35:40|283.01|280.21|283.01|280.21|283.01|280.21|283.01|280.21|0
1651008970000|2022-04-26 21:36:10|282.82|280.02|282.82|280.02|282.82|280.02|282.82|280.02|0
1651008980000|2022-04-26 21:36:20|282.56|279.76|282.47|279.67|282.56|279.76|282.47|279.67|0
1651009010000|2022-04-26 21:36:50|282.59|279.79|282.74|279.94|282.74|279.94|282.59|279.79|0
1651009020000|2022-04-26 21:37:00|282.82|280.02|282.82|280.02|282.82|280.02|282.82|280.02|0
1651009050000|2022-04-26 21:37:30|282.73|279.93|282.73|279.93|282.73|279.93|282.73|279.93|0
1651009090000|2022-04-26 21:38:10|282.71|279.91|282.71|279.91|282.71|279.91|282.71|279.91|0
1651009110000|2022-04-26 21:38:30|282.73|279.93|282.73|279.93|282.73|279.93|282.73|279.93|0
1651009120000|2022-04-26 21:38:40|282.56|279.76|282.56|279.76|282.56|279.76|282.56|279.76|0
1651009130000|2022-04-26 21:38:50|282.71|279.91|282.73|279.93|282.73|279.93|282.71|279.91|0
1651009140000|2022-04-26 21:39:00|282.64|279.84|282.62|279.82|282.64|279.84|282.62|279.82|0
1651009160000|2022-04-26 21:39:20|282.6|279.8|282.6|279.8|282.6|279.8|282.6|279.8|0
1651009180000|2022-04-26 21:39:40|282.56|279.76|282.62|279.82|282.62|279.82|282.55|279.75|0
1651009190000|2022-04-26 21:39:50|282.55|279.75|282.79|279.99|282.79|279.99|282.55|279.75|0
1651009200000|2022-04-26 21:40:00|282.82|280.02|282.82|280.02|282.82|280.02|282.82|280.02|0
1651009220000|2022-04-26 21:40:20|282.86|280.06|282.79|279.99|282.86|280.06|282.79|279.99|0
1651009230000|2022-04-26 21:40:30|282.8|280|282.9|280.1|282.9|280.1|282.8|280|0
1651009270000|2022-04-26 21:41:10|282.71|279.91|282.8|280|282.8|280|282.64|279.84|0
1651009280000|2022-04-26 21:41:20|282.64|279.84|283.19|280.39|283.19|280.39|282.64|279.84|0
1651009300000|2022-04-26 21:41:40|282.91|280.11|283.15|280.35|283.15|280.35|282.91|280.11|0
1651009310000|2022-04-26 21:41:50|282.91|280.11|282.91|280.11|282.91|280.11|282.91|280.11|0
1651009330000|2022-04-26 21:42:10|282.82|280.02|282.73|279.93|282.82|280.02|282.73|279.93|0
1651009360000|2022-04-26 21:42:40|282.82|280.02|282.91|280.11|282.91|280.11|282.82|280.02|0
1651009370000|2022-04-26 21:42:50|282.9|280.1|282.9|280.1|282.9|280.1|282.9|280.1|0
1651009380000|2022-04-26 21:43:00|282.75|279.95|282.82|280.02|282.82|280.02|282.75|279.95|0
1651009390000|2022-04-26 21:43:10|282.88|280.08|282.88|280.08|282.88|280.08|282.88|280.08|0
1651009410000|2022-04-26 21:43:30|282.7|279.9|282.91|280.11|282.91|280.11|282.7|279.9|0
1651009420000|2022-04-26 21:43:40|282.9|280.1|282.9|280.1|282.9|280.1|282.9|280.1|0
1651009430000|2022-04-26 21:43:50|282.91|280.11|282.91|280.11|282.91|280.11|282.91|280.11|0
1651009440000|2022-04-26 21:44:00|282.9|280.1|282.7|279.9|282.9|280.1|282.7|279.9|0
1651009450000|2022-04-26 21:44:10|282.86|280.06|282.86|280.06|282.86|280.06|282.86|280.06|0
1651009460000|2022-04-26 21:44:20|282.79|279.99|282.79|279.99|282.79|279.99|282.79|279.99|0
1651009470000|2022-04-26 21:44:30|282.82|280.02|282.82|280.02|282.82|280.02|282.82|280.02|0
1651009510000|2022-04-26 21:45:10|282.8|280|282.8|280|282.8|280|282.8|280|0
1651009520000|2022-04-26 21:45:20|282.82|280.02|282.82|280.02|282.82|280.02|282.82|280.02|0
1651009530000|2022-04-26 21:45:30|282.91|280.11|283|280.2|283|280.2|282.91|280.11|0
1651009550000|2022-04-26 21:45:50|283.22|280.42|283.22|280.42|283.22|280.42|283.09|280.29|0
1651009560000|2022-04-26 21:46:00|283.09|280.29|283.09|280.29|283.09|280.29|283.06|280.26|0
1651009570000|2022-04-26 21:46:10|283.22|280.42|283.37|280.57|283.37|280.57|283.22|280.42|0
1651009580000|2022-04-26 21:46:20|283.35|280.55|283.35|280.55|283.35|280.55|283.35|280.55|0
1651009590000|2022-04-26 21:46:30|283.24|280.44|283.17|280.37|283.24|280.44|283.17|280.37|0
1651009650000|2022-04-26 21:47:30|283.15|280.35|283.13|280.33|283.15|280.35|283.13|280.33|0
1651009660000|2022-04-26 21:47:40|283.09|280.29|283.09|280.29|283.09|280.29|283.09|280.29|0
1651009680000|2022-04-26 21:48:00|283.11|280.31|283.07|280.27|283.11|280.31|283.07|280.27|0
1651009740000|2022-04-26 21:49:00|283.06|280.26|283.06|280.26|283.06|280.26|283.06|280.26|0
1651009750000|2022-04-26 21:49:10|282.93|280.13|282.93|280.13|282.93|280.13|282.93|280.13|0
1651009760000|2022-04-26 21:49:20|282.91|280.11|282.91|280.11|282.91|280.11|282.91|280.11|0
1651009770000|2022-04-26 21:49:30|282.85|280.05|282.85|280.05|282.85|280.05|282.85|280.05|0
1651009790000|2022-04-26 21:49:50|282.76|279.96|282.76|279.96|282.76|279.96|282.76|279.96|0
1651009820000|2022-04-26 21:50:20|282.75|279.95|282.55|279.75|282.75|279.95|282.55|279.75|0
1651009830000|2022-04-26 21:50:30|282.43|279.63|282.43|279.63|282.43|279.63|282.43|279.63|0
1651009860000|2022-04-26 21:51:00|282.37|279.57|282.33|279.53|282.37|279.57|282.33|279.53|0
1651009910000|2022-04-26 21:51:50|282.51|279.71|282.51|279.71|282.51|279.71|282.51|279.71|0
1651009920000|2022-04-26 21:52:00|282.57|279.77|282.6|279.8|282.6|279.8|282.57|279.77|0
1651009940000|2022-04-26 21:52:20|282.71|279.91|282.8|280|282.8|280|282.71|279.91|0
1651009950000|2022-04-26 21:52:30|282.76|279.96|282.76|279.96|282.76|279.96|282.76|279.96|0
1651009960000|2022-04-26 21:52:40|282.8|280|282.78|279.98|282.8|280|282.78|279.98|0
1651009970000|2022-04-26 21:52:50|282.8|280|282.76|279.96|282.8|280|282.75|279.95|0
1651009980000|2022-04-26 21:53:00|282.69|279.89|282.95|280.15|282.95|280.15|282.69|279.89|0
1651009990000|2022-04-26 21:53:10|283.13|280.33|283.15|280.35|283.15|280.35|283.13|280.33|0
1651010000000|2022-04-26 21:53:20|283.11|280.31|283.09|280.29|283.11|280.31|283.09|280.29|0
1651010010000|2022-04-26 21:53:30|283.13|280.33|283.13|280.33|283.13|280.33|283|280.2|0
1651010020000|2022-04-26 21:53:40|283.12|280.32|283.31|280.51|283.31|280.51|282.95|280.15|0
1651010030000|2022-04-26 21:53:50|283.21|280.41|283.21|280.41|283.21|280.41|283.21|280.41|0
1651010070000|2022-04-26 21:54:30|283.38|280.58|283.38|280.58|283.38|280.58|283.38|280.58|0
1651010080000|2022-04-26 21:54:40|283.51|280.71|283.51|280.71|283.51|280.71|283.51|280.71|0
1651010090000|2022-04-26 21:54:50|283.47|280.67|283.47|280.67|283.47|280.67|283.47|280.67|0
1651010110000|2022-04-26 21:55:10|283.45|280.65|283.32|280.52|283.45|280.65|283.32|280.52|0
1651010120000|2022-04-26 21:55:20|283.45|280.65|283.45|280.65|283.45|280.65|283.45|280.65|0
1651010150000|2022-04-26 21:55:50|283.32|280.52|283.32|280.52|283.42|280.62|283.32|280.52|0
1651010160000|2022-04-26 21:56:00|283.42|280.62|283.45|280.65|283.47|280.67|283.42|280.62|0
1651010170000|2022-04-26 21:56:10|283.4|280.6|283.34|280.54|283.4|280.6|283.34|280.54|0
1651010180000|2022-04-26 21:56:20|283.23|280.43|283.23|280.43|283.23|280.43|283.23|280.43|0
1651010200000|2022-04-26 21:56:40|283.32|280.52|283.4|280.6|283.4|280.6|283.32|280.52|0
1651010210000|2022-04-26 21:56:50|283.47|280.67|283.47|280.67|283.47|280.67|283.47|280.67|0
1651010230000|2022-04-26 21:57:10|283.4|280.6|283.34|280.54|283.4|280.6|283.34|280.54|0
1651010240000|2022-04-26 21:57:20|283.47|280.67|283.47|280.67|283.47|280.67|283.47|280.67|0
1651010250000|2022-04-26 21:57:30|283.74|280.94|283.56|280.76|283.74|280.94|283.56|280.76|0
1651010260000|2022-04-26 21:57:40|283.53|280.73|283.53|280.73|283.53|280.73|283.53|280.73|0
1651010280000|2022-04-26 21:58:00|283.51|280.71|283.51|280.71|283.51|280.71|283.51|280.71|0
1651010290000|2022-04-26 21:58:10|283.62|280.82|283.62|280.82|283.62|280.82|283.62|280.82|0
1651010300000|2022-04-26 21:58:20|283.53|280.73|283.53|280.73|283.53|280.73|283.53|280.73|0
1651010310000|2022-04-26 21:58:30|283.51|280.71|283.53|280.73|283.53|280.73|283.51|280.71|0
1651010330000|2022-04-26 21:58:50|283.54|280.74|283.54|280.74|283.54|280.74|283.54|280.74|0
1651010340000|2022-04-26 21:59:00|283.67|280.87|283.6|280.8|283.67|280.87|283.6|280.8|0
1651010350000|2022-04-26 21:59:10|283.54|280.74|283.7|280.9|283.7|280.9|283.54|280.74|0
1651010360000|2022-04-26 21:59:20|283.68|280.88|283.59|280.79|283.76|280.96|283.59|280.79|0
1651010370000|2022-04-26 21:59:30|283.51|280.71|283.58|280.78|283.67|280.87|283.51|280.71|0
1651010380000|2022-04-26 21:59:40|283.67|280.87|283.61|280.81|283.67|280.87|283.61|280.81|0
1651010390000|2022-04-26 21:59:50|283.53|280.73|283.83|281.03|283.83|281.03|283.53|280.73|0
1651010400000|2022-04-26 22:00:00|285.97|283.17|285.47|282.67|286.23|283.43|285.47|282.67|0
1651010410000|2022-04-26 22:00:10|285.79|282.99|285.41|282.61|285.79|282.99|285.23|282.43|0
1651010420000|2022-04-26 22:00:20|286.16|283.36|286.16|283.36|286.16|283.36|285.91|283.11|0
1651010430000|2022-04-26 22:00:30|286.1|283.3|284.92|282.12|286.1|283.3|284.6|281.8|0
1651010440000|2022-04-26 22:00:40|285.66|282.86|285.1|282.3|285.66|282.86|285.1|282.3|0
1651010450000|2022-04-26 22:00:50|285.41|282.61|285.04|282.24|285.66|282.86|285.04|282.24|0
1651010460000|2022-04-26 22:01:00|283.92|281.12|284.35|281.55|284.35|281.55|283.92|281.12|0
1651010470000|2022-04-26 22:01:10|284.54|281.74|285.04|282.24|285.04|282.24|284.54|281.74|0
1651010480000|2022-04-26 22:01:20|285.16|282.36|285.29|282.49|285.29|282.49|285.16|282.36|0
1651010490000|2022-04-26 22:01:30|285.04|282.24|285.16|282.36|285.16|282.36|284.91|282.11|0
1651010500000|2022-04-26 22:01:40|284.91|282.11|284.79|281.99|284.91|282.11|284.79|281.99|0
1651010510000|2022-04-26 22:01:50|284.67|281.87|284.42|281.62|284.79|281.99|284.42|281.62|0
1651010520000|2022-04-26 22:02:00|284.29|281.49|284.54|281.74|284.54|281.74|284.29|281.49|0
1651010530000|2022-04-26 22:02:10|284.42|281.62|283.92|281.12|284.42|281.62|283.92|281.12|0
1651010540000|2022-04-26 22:02:20|283.79|280.99|283.67|280.87|283.79|280.99|283.67|280.87|0
1651010550000|2022-04-26 22:02:30|283.79|280.99|283.79|280.99|283.79|280.99|283.67|280.87|0
1651010560000|2022-04-26 22:02:40|283.67|280.87|283.54|280.74|283.79|280.99|283.54|280.74|0
1651010570000|2022-04-26 22:02:50|283.73|280.93|285.29|282.49|285.29|282.49|283.73|280.93|0
1651010580000|2022-04-26 22:03:00|285.1|282.3|285.04|282.24|285.1|282.3|285.04|282.24|0
1651010590000|2022-04-26 22:03:10|285.16|282.36|285.66|282.86|285.66|282.86|285.16|282.36|0
1651010600000|2022-04-26 22:03:20|285.54|282.74|285.66|282.86|285.66|282.86|285.54|282.74|0
1651010610000|2022-04-26 22:03:30|285.6|282.8|285.29|282.49|285.6|282.8|285.29|282.49|0
1651010620000|2022-04-26 22:03:40|285.16|282.36|285.16|282.36|285.16|282.36|285.16|282.36|0
1651010630000|2022-04-26 22:03:50|285.29|282.49|285.66|282.86|285.66|282.86|285.29|282.49|0
1651010640000|2022-04-26 22:04:00|285.41|282.61|285.66|282.86|285.66|282.86|285.41|282.61|0
1651010650000|2022-04-26 22:04:10|285.79|282.99|286.04|283.24|286.04|283.24|285.79|282.99|0
1651010660000|2022-04-26 22:04:20|286.16|283.36|286.54|283.74|286.85|284.05|286.16|283.36|0
1651010670000|2022-04-26 22:04:30|286.41|283.61|286.54|283.74|286.54|283.74|286.41|283.61|0
1651010680000|2022-04-26 22:04:40|286.29|283.49|286.41|283.61|286.41|283.61|286.22|283.42|0
1651010690000|2022-04-26 22:04:50|286.54|283.74|286.47|283.67|286.54|283.74|286.47|283.67|0
1651010700000|2022-04-26 22:05:00|286.54|283.74|286.79|283.99|286.79|283.99|286.54|283.74|0
1651010710000|2022-04-26 22:05:10|287.04|284.24|287.04|284.24|287.16|284.36|287.04|284.24|0
1651010720000|2022-04-26 22:05:20|287.16|284.36|287.16|284.36|287.16|284.36|287.04|284.24|0
1651010730000|2022-04-26 22:05:30|286.97|284.17|286.54|283.74|287.04|284.24|286.54|283.74|0
1651010740000|2022-04-26 22:05:40|286.66|283.86|286.66|283.86|286.66|283.86|286.66|283.86|0
1651010750000|2022-04-26 22:05:50|287.29|284.49|288.04|285.24|288.04|285.24|287.29|284.49|0
1651010760000|2022-04-26 22:06:00|287.79|284.99|288.29|285.49|288.29|285.49|287.79|284.99|0
1651010770000|2022-04-26 22:06:10|288.42|285.62|288.42|285.62|288.54|285.74|288.42|285.62|0
1651010780000|2022-04-26 22:06:20|288.54|285.74|289.43|286.63|289.43|286.63|288.54|285.74|0
1651010790000|2022-04-26 22:06:30|289.05|286.25|289.68|286.88|289.68|286.88|289.05|286.25|0
1651010800000|2022-04-26 22:06:40|289.55|286.75|289.68|286.88|289.68|286.88|289.55|286.75|0
1651010810000|2022-04-26 22:06:50|289.55|286.75|289.3|286.5|289.55|286.75|289.3|286.5|0
1651010820000|2022-04-26 22:07:00|289.55|286.75|289.99|287.19|290.12|287.32|289.55|286.75|0
1651010830000|2022-04-26 22:07:10|289.8|287|289.8|287|289.8|287|289.68|286.88|0
1651010840000|2022-04-26 22:07:20|289.68|286.88|289.3|286.5|289.68|286.88|289.3|286.5|0
1651010850000|2022-04-26 22:07:30|289.55|286.75|289.55|286.75|289.61|286.81|289.3|286.5|0
1651010860000|2022-04-26 22:07:40|289.86|287.06|289.93|287.13|289.93|287.13|289.86|287.06|0
1651010870000|2022-04-26 22:07:50|290.05|287.25|289.8|287|290.31|287.51|289.8|287|0
1651010880000|2022-04-26 22:08:00|289.86|287.06|290.05|287.25|290.05|287.25|289.8|287|0
1651010890000|2022-04-26 22:08:10|290.31|287.51|290.05|287.25|290.31|287.51|290.05|287.25|0
1651010900000|2022-04-26 22:08:20|290.18|287.38|290.24|287.44|290.24|287.44|290.11|287.31|0
1651010910000|2022-04-26 22:08:30|290.18|287.38|290.94|288.14|290.94|288.14|289.8|287|0
1651010920000|2022-04-26 22:08:40|291.06|288.26|291.06|288.26|291.06|288.26|290.81|288.01|0
1651010930000|2022-04-26 22:08:50|291.19|288.39|291.19|288.39|291.32|288.52|291.19|288.39|0
1651010940000|2022-04-26 22:09:00|291.32|288.52|291.44|288.64|291.57|288.77|291.19|288.39|0
1651010950000|2022-04-26 22:09:10|291.57|288.77|291.63|288.83|291.7|288.9|291.57|288.77|0
1651010960000|2022-04-26 22:09:20|291.69|288.89|292.07|289.27|292.2|289.4|291.69|288.89|0
1651010970000|2022-04-26 22:09:30|291.95|289.15|291.95|289.15|291.95|289.15|291.95|289.15|0
1651010980000|2022-04-26 22:09:40|291.76|288.96|291.38|288.58|291.76|288.96|291.38|288.58|0
1651010990000|2022-04-26 22:09:50|291.32|288.52|290.94|288.14|291.32|288.52|290.81|288.01|0
1651011000000|2022-04-26 22:10:00|291.06|288.26|291.57|288.77|291.57|288.77|291.06|288.26|0
1651011010000|2022-04-26 22:10:10|291.95|289.15|292.33|289.53|292.33|289.53|291.95|289.15|0
1651011020000|2022-04-26 22:10:20|292.2|289.4|292.33|289.53|292.58|289.78|292.2|289.4|0
1651011030000|2022-04-26 22:10:30|292.26|289.46|292.26|289.46|292.45|289.65|292.26|289.46|0
1651011040000|2022-04-26 22:10:40|292.51|289.71|292.33|289.53|292.58|289.78|292.33|289.53|0
1651011050000|2022-04-26 22:10:50|292.2|289.4|292.2|289.4|292.58|289.78|292.2|289.4|0
1651011060000|2022-04-26 22:11:00|292.33|289.53|292.26|289.46|292.33|289.53|292.07|289.27|0
1651011070000|2022-04-26 22:11:10|292.33|289.53|291.69|288.89|292.33|289.53|291.69|288.89|0
1651011080000|2022-04-26 22:11:20|291.5|288.7|291.06|288.26|291.5|288.7|291.06|288.26|0
1651011090000|2022-04-26 22:11:30|291.44|288.64|291.31|288.51|291.44|288.64|291.25|288.45|0
1651011100000|2022-04-26 22:11:40|291.06|288.26|291.31|288.51|291.44|288.64|291.06|288.26|0
1651011110000|2022-04-26 22:11:50|291.44|288.64|291.19|288.39|291.44|288.64|291.19|288.39|0
1651011120000|2022-04-26 22:12:00|291.95|289.15|291.82|289.02|291.95|289.15|291.82|289.02|0
1651011130000|2022-04-26 22:12:10|291.69|288.89|291.12|288.32|291.69|288.89|291.12|288.32|0
1651011140000|2022-04-26 22:12:20|291.06|288.26|291|288.2|291.06|288.26|291|288.2|0
1651011150000|2022-04-26 22:12:30|290.81|288.01|290.81|288.01|290.81|288.01|290.68|287.88|0
1651011160000|2022-04-26 22:12:40|290.68|287.88|291.19|288.39|291.31|288.51|290.68|287.88|0
1651011170000|2022-04-26 22:12:50|291.31|288.51|292.77|289.97|292.77|289.97|291.31|288.51|0
1651011180000|2022-04-26 22:13:00|292.58|289.78|292.45|289.65|292.58|289.78|292.33|289.53|0
1651011190000|2022-04-26 22:13:10|292.71|289.91|292.45|289.65|292.71|289.91|292.13|289.33|0
1651011200000|2022-04-26 22:13:20|292.33|289.53|292.01|289.21|292.33|289.53|292.01|289.21|0
1651011210000|2022-04-26 22:13:30|292.33|289.53|292.33|289.53|292.33|289.53|292.26|289.46|0
1651011220000|2022-04-26 22:13:40|292.2|289.4|292.2|289.4|292.2|289.4|292.13|289.33|0
1651011230000|2022-04-26 22:13:50|292.45|289.65|292.45|289.65|292.45|289.65|292.33|289.53|0
1651011240000|2022-04-26 22:14:00|292.58|289.78|292.77|289.97|292.77|289.97|292.58|289.78|0
1651011250000|2022-04-26 22:14:10|292.58|289.78|291.95|289.15|292.58|289.78|291.95|289.15|0
1651011260000|2022-04-26 22:14:20|292.07|289.27|291.69|288.89|292.07|289.27|291.69|288.89|0
1651011270000|2022-04-26 22:14:30|291.63|288.83|291.75|288.95|291.75|288.95|291.63|288.83|0
1651011280000|2022-04-26 22:14:40|291.69|288.89|291.44|288.64|291.69|288.89|291.44|288.64|0
1651011290000|2022-04-26 22:14:50|291.25|288.45|291.44|288.64|291.57|288.77|291.25|288.45|0
1651011300000|2022-04-26 22:15:00|291.5|288.7|292.2|289.4|292.32|289.52|291.5|288.7|0
1651011310000|2022-04-26 22:15:10|292.07|289.27|292.01|289.21|292.07|289.27|292.01|289.21|0
1651011320000|2022-04-26 22:15:20|291.88|289.08|291.69|288.89|291.88|289.08|291.69|288.89|0
1651011330000|2022-04-26 22:15:30|291.63|288.83|291.5|288.7|291.63|288.83|291.5|288.7|0
1651011340000|2022-04-26 22:15:40|291.75|288.95|291.88|289.08|291.88|289.08|291.75|288.95|0
1651011350000|2022-04-26 22:15:50|292.01|289.21|291.94|289.14|292.07|289.27|291.94|289.14|0
1651011360000|2022-04-26 22:16:00|291.75|288.95|291.69|288.89|291.82|289.02|291.69|288.89|0
1651011370000|2022-04-26 22:16:10|291.57|288.77|291.69|288.89|291.69|288.89|291.57|288.77|0
1651011380000|2022-04-26 22:16:20|291.57|288.77|291.5|288.7|291.82|289.02|291.5|288.7|0
1651011390000|2022-04-26 22:16:30|291.37|288.57|292.01|289.21|292.01|289.21|291.31|288.51|0
1651011400000|2022-04-26 22:16:40|292.07|289.27|292.07|289.27|292.07|289.27|292.07|289.27|0
1651011410000|2022-04-26 22:16:50|291.94|289.14|292.01|289.21|292.07|289.27|291.94|289.14|0
1651011420000|2022-04-26 22:17:00|292.07|289.27|291.82|289.02|292.07|289.27|291.75|288.95|0
1651011430000|2022-04-26 22:17:10|291.94|289.14|291.82|289.02|291.94|289.14|291.82|289.02|0
1651011440000|2022-04-26 22:17:20|291.94|289.14|291.19|288.39|291.94|289.14|291.19|288.39|0
1651011450000|2022-04-26 22:17:30|291.44|288.64|291.25|288.45|291.44|288.64|291.25|288.45|0
1651011460000|2022-04-26 22:17:40|291.19|288.39|290.55|287.75|291.19|288.39|290.55|287.75|0
1651011470000|2022-04-26 22:17:50|290.43|287.63|290.61|287.81|290.61|287.81|290.43|287.63|0
1651011480000|2022-04-26 22:18:00|290.55|287.75|290.3|287.5|290.55|287.75|290.3|287.5|0
1651011490000|2022-04-26 22:18:10|290.43|287.63|289.86|287.06|290.43|287.63|289.86|287.06|0
1651011500000|2022-04-26 22:18:20|289.67|286.87|289.67|286.87|289.67|286.87|289.61|286.81|0
1651011510000|2022-04-26 22:18:30|289.73|286.93|289.67|286.87|289.92|287.12|289.67|286.87|0
1651011520000|2022-04-26 22:18:40|289.55|286.75|289.04|286.24|289.55|286.75|289.04|286.24|0
1651011530000|2022-04-26 22:18:50|288.92|286.12|288.92|286.12|288.92|286.12|288.66|285.86|0
1651011540000|2022-04-26 22:19:00|289.17|286.37|289.42|286.62|289.42|286.62|289.04|286.24|0
1651011550000|2022-04-26 22:19:10|289.54|286.74|290.17|287.37|290.17|287.37|289.54|286.74|0
1651011560000|2022-04-26 22:19:20|290.3|287.5|290.43|287.63|290.43|287.63|290.24|287.44|0
1651011570000|2022-04-26 22:19:30|290.55|287.75|290.55|287.75|290.81|288.01|290.55|287.75|0
1651011580000|2022-04-26 22:19:40|290.36|287.56|289.73|286.93|290.36|287.56|289.29|286.49|0
1651011590000|2022-04-26 22:19:50|289.92|287.12|290.11|287.31|290.11|287.31|289.92|287.12|0
1651011600000|2022-04-26 22:20:00|290.05|287.25|290.81|288.01|290.81|288.01|290.05|287.25|0
1651011610000|2022-04-26 22:20:10|290.74|287.94|290.68|287.88|290.74|287.94|290.68|287.88|0
1651011620000|2022-04-26 22:20:20|290.61|287.81|290.55|287.75|290.61|287.81|290.55|287.75|0
1651011630000|2022-04-26 22:20:30|290.61|287.81|290.68|287.88|290.68|287.88|290.61|287.81|0
1651011640000|2022-04-26 22:20:40|290.55|287.75|290.68|287.88|290.81|288.01|290.55|287.75|0
1651011650000|2022-04-26 22:20:50|290.93|288.13|290.55|287.75|291.06|288.26|290.55|287.75|0
1651011660000|2022-04-26 22:21:00|290.68|287.88|291.56|288.76|291.56|288.76|290.68|287.88|0
1651011670000|2022-04-26 22:21:10|291.12|288.32|291.06|288.26|291.12|288.32|290.93|288.13|0
1651011680000|2022-04-26 22:21:20|291.18|288.38|291.56|288.76|291.56|288.76|291.18|288.38|0
1651011690000|2022-04-26 22:21:30|291.82|289.02|291.44|288.64|291.82|289.02|291.44|288.64|0
1651011700000|2022-04-26 22:21:40|291.56|288.76|291.31|288.51|291.69|288.89|291.31|288.51|0
1651011710000|2022-04-26 22:21:50|291.06|288.26|291.24|288.44|291.24|288.44|291.06|288.26|0
1651011720000|2022-04-26 22:22:00|291.18|288.38|291.24|288.44|291.24|288.44|291.18|288.38|0
1651011730000|2022-04-26 22:22:10|291.31|288.51|291.62|288.82|291.62|288.82|291.31|288.51|0
1651011740000|2022-04-26 22:22:20|291.56|288.76|291.94|289.14|291.94|289.14|291.56|288.76|0
1651011750000|2022-04-26 22:22:30|291.88|289.08|291.94|289.14|292.07|289.27|291.88|289.08|0
1651011760000|2022-04-26 22:22:40|292.07|289.27|292.38|289.58|292.38|289.58|292.07|289.27|0
1651011770000|2022-04-26 22:22:50|292.45|289.65|292.32|289.52|292.45|289.65|292.19|289.39|0
1651011780000|2022-04-26 22:23:00|292.45|289.65|292.7|289.9|292.7|289.9|292.45|289.65|0
1651011790000|2022-04-26 22:23:10|292.57|289.77|292.57|289.77|292.7|289.9|292.57|289.77|0
1651011800000|2022-04-26 22:23:20|292.7|289.9|292.83|290.03|292.83|290.03|292.7|289.9|0
1651011810000|2022-04-26 22:23:30|292.89|290.09|292.89|290.09|292.95|290.15|292.89|290.09|0
1651011820000|2022-04-26 22:23:40|292.83|290.03|292.95|290.15|292.95|290.15|292.45|289.65|0
1651011830000|2022-04-26 22:23:50|293.02|290.22|293.02|290.22|293.08|290.28|293.02|290.22|0
1651011840000|2022-04-26 22:24:00|293.08|290.28|293.14|290.34|293.14|290.34|292.95|290.15|0
1651011850000|2022-04-26 22:24:10|293.21|290.41|293.08|290.28|293.21|290.41|293.08|290.28|0
1651011860000|2022-04-26 22:24:20|293.21|290.41|293.14|290.34|293.21|290.41|293.14|290.34|0
1651011870000|2022-04-26 22:24:30|293.08|290.28|293.08|290.28|293.08|290.28|293.08|290.28|0
1651011880000|2022-04-26 22:24:40|293.14|290.34|293.08|290.28|293.14|290.34|293.08|290.28|0
1651011890000|2022-04-26 22:24:50|293.21|290.41|293.46|290.66|293.46|290.66|293.21|290.41|0
1651011900000|2022-04-26 22:25:00|293.65|290.85|293.21|290.41|293.65|290.85|293.08|290.28|0
1651011910000|2022-04-26 22:25:10|293.33|290.53|293.21|290.41|293.33|290.53|293.21|290.41|0
1651011920000|2022-04-26 22:25:20|293.27|290.47|293.27|290.47|293.33|290.53|293.27|290.47|0
1651011930000|2022-04-26 22:25:30|293.46|290.66|292.95|290.15|293.46|290.66|292.95|290.15|0
1651011940000|2022-04-26 22:25:40|293.08|290.28|293.21|290.41|293.33|290.53|293.08|290.28|0
1651011950000|2022-04-26 22:25:50|293.08|290.28|293.08|290.28|293.14|290.34|293.08|290.28|0
1651011960000|2022-04-26 22:26:00|293.21|290.41|293.08|290.28|293.21|290.41|293.08|290.28|0
1651011970000|2022-04-26 22:26:10|293.21|290.41|293.46|290.66|293.46|290.66|293.14|290.34|0
1651011980000|2022-04-26 22:26:20|293.33|290.53|293.33|290.53|293.33|290.53|293.27|290.47|0
1651011990000|2022-04-26 22:26:30|293.46|290.66|293.46|290.66|293.46|290.66|293.39|290.59|0
1651012000000|2022-04-26 22:26:40|293.84|291.04|293.84|291.04|293.84|291.04|293.84|291.04|0
1651012010000|2022-04-26 22:26:50|294.16|291.36|294.03|291.23|294.16|291.36|294.03|291.23|0
1651012020000|2022-04-26 22:27:00|293.97|291.17|294.22|291.42|294.22|291.42|293.97|291.17|0
1651012030000|2022-04-26 22:27:10|294.09|291.29|294.22|291.42|294.22|291.42|293.97|291.17|0
1651012040000|2022-04-26 22:27:20|294.16|291.36|294.98|292.18|294.98|292.18|294.16|291.36|0
1651012050000|2022-04-26 22:27:30|295.17|292.37|295.62|292.82|295.62|292.82|295.17|292.37|0
1651012060000|2022-04-26 22:27:40|295.49|292.69|295.49|292.69|295.62|292.82|295.49|292.69|0
1651012070000|2022-04-26 22:27:50|295.43|292.63|295.62|292.82|295.62|292.82|295.43|292.63|0
1651012080000|2022-04-26 22:28:00|295.49|292.69|295.62|292.82|295.62|292.82|295.37|292.57|0
1651012090000|2022-04-26 22:28:10|295.49|292.69|295.75|292.95|295.75|292.95|295.49|292.69|0
1651012100000|2022-04-26 22:28:20|295.62|292.82|295.68|292.88|295.68|292.88|295.62|292.82|0
1651012110000|2022-04-26 22:28:30|295.62|292.82|295.62|292.82|295.62|292.82|295.62|292.82|0
1651012120000|2022-04-26 22:28:40|295.49|292.69|295.62|292.82|295.75|292.95|295.49|292.69|0
1651012130000|2022-04-26 22:28:50|295.24|292.44|295.49|292.69|295.55|292.75|295.24|292.44|0
1651012140000|2022-04-26 22:29:00|295.43|292.63|295.68|292.88|295.68|292.88|295.43|292.63|0
1651012150000|2022-04-26 22:29:10|295.49|292.69|295.49|292.69|295.49|292.69|295.37|292.57|0
1651012160000|2022-04-26 22:29:20|295.55|292.75|296|293.2|296|293.2|295.55|292.75|0
1651012170000|2022-04-26 22:29:30|296.13|293.33|296.7|293.9|296.7|293.9|296.13|293.33|0
1651012180000|2022-04-26 22:29:40|296.96|294.16|296.83|294.03|297.02|294.22|296.83|294.03|0
1651012190000|2022-04-26 22:29:50|296.7|293.9|296.64|293.84|296.77|293.97|296.64|293.84|0
1651012200000|2022-04-26 22:30:00|296.7|293.9|296.7|293.9|296.7|293.9|296.64|293.84|0
1651012210000|2022-04-26 22:30:10|296.64|293.84|297.28|294.48|297.28|294.48|296.51|293.71|0
1651012220000|2022-04-26 22:30:20|297.41|294.61|297.41|294.61|297.41|294.61|297.15|294.35|0
1651012230000|2022-04-26 22:30:30|297.66|294.86|297.02|294.22|297.66|294.86|297.02|294.22|0
1651012240000|2022-04-26 22:30:40|296.9|294.1|296.9|294.1|296.9|294.1|296.7|293.9|0
1651012250000|2022-04-26 22:30:50|297.02|294.22|297.15|294.35|297.15|294.35|297.02|294.22|0
1651012260000|2022-04-26 22:31:00|297.28|294.48|297.15|294.35|297.28|294.48|297.15|294.35|0
1651012270000|2022-04-26 22:31:10|297.21|294.41|297.21|294.41|297.21|294.41|297.21|294.41|0
1651012280000|2022-04-26 22:31:20|297.28|294.48|297.15|294.35|297.28|294.48|297.15|294.35|0
1651012290000|2022-04-26 22:31:30|297.28|294.48|297.02|294.22|297.41|294.61|297.02|294.22|0
1651012300000|2022-04-26 22:31:40|296.9|294.1|296.77|293.97|296.9|294.1|296.77|293.97|0
1651012310000|2022-04-26 22:31:50|296.9|294.1|296.64|293.84|296.9|294.1|296.64|293.84|0
1651012320000|2022-04-26 22:32:00|296.51|293.71|296.38|293.58|296.51|293.71|296.26|293.46|0
1651012330000|2022-04-26 22:32:10|296.26|293.46|296.26|293.46|296.26|293.46|296.26|293.46|0
1651012340000|2022-04-26 22:32:20|296.32|293.52|296|293.2|296.32|293.52|296|293.2|0
1651012350000|2022-04-26 22:32:30|296.06|293.26|296|293.2|296.06|293.26|295.94|293.14|0
1651012360000|2022-04-26 22:32:40|296.06|293.26|296.13|293.33|296.13|293.33|296|293.2|0
1651012370000|2022-04-26 22:32:50|296.26|293.46|296.13|293.33|296.26|293.46|296.13|293.33|0
1651012380000|2022-04-26 22:33:00|296|293.2|295.75|292.95|296|293.2|295.75|292.95|0
1651012390000|2022-04-26 22:33:10|295.87|293.07|295.75|292.95|295.87|293.07|295.75|292.95|0
1651012400000|2022-04-26 22:33:20|295.62|292.82|295.43|292.63|295.62|292.82|295.43|292.63|0
1651012410000|2022-04-26 22:33:30|295.49|292.69|295.36|292.56|295.49|292.69|295.36|292.56|0
1651012420000|2022-04-26 22:33:40|295.43|292.63|295.49|292.69|295.49|292.69|295.43|292.63|0
1651012430000|2022-04-26 22:33:50|295.62|292.82|295.49|292.69|295.62|292.82|295.49|292.69|0
1651012440000|2022-04-26 22:34:00|295.42|292.62|295.42|292.62|295.42|292.62|295.42|292.62|0
1651012450000|2022-04-26 22:34:10|295.49|292.69|295.75|292.95|295.75|292.95|295.49|292.69|0
1651012460000|2022-04-26 22:34:20|296|293.2|295.87|293.07|296|293.2|295.87|293.07|0
1651012470000|2022-04-26 22:34:30|295.62|292.82|295.49|292.69|295.62|292.82|295.49|292.69|0
1651012480000|2022-04-26 22:34:40|295.62|292.82|295.24|292.44|295.62|292.82|295.24|292.44|0
1651012490000|2022-04-26 22:34:50|295.17|292.37|295.24|292.44|295.24|292.44|295.11|292.31|0
1651012500000|2022-04-26 22:35:00|295.36|292.56|295.49|292.69|295.49|292.69|295.36|292.56|0
1651012510000|2022-04-26 22:35:10|295.75|292.95|295.75|292.95|295.87|293.07|295.75|292.95|0
1651012520000|2022-04-26 22:35:20|295.62|292.82|295.3|292.5|295.62|292.82|295.3|292.5|0
1651012530000|2022-04-26 22:35:30|295.11|292.31|294.98|292.18|295.11|292.31|294.98|292.18|0
1651012540000|2022-04-26 22:35:40|294.91|292.11|294.98|292.18|294.98|292.18|294.91|292.11|0
1651012550000|2022-04-26 22:35:50|294.79|291.99|294.22|291.42|294.79|291.99|294.22|291.42|0
1651012560000|2022-04-26 22:36:00|294.34|291.54|294.6|291.8|294.6|291.8|294.34|291.54|0
1651012570000|2022-04-26 22:36:10|294.47|291.67|294.41|291.61|294.47|291.67|294.41|291.61|0
1651012580000|2022-04-26 22:36:20|294.47|291.67|294.22|291.42|294.47|291.67|294.22|291.42|0
1651012590000|2022-04-26 22:36:30|294.15|291.35|294.09|291.29|294.15|291.35|294.09|291.29|0
1651012600000|2022-04-26 22:36:40|293.46|290.66|293.58|290.78|293.58|290.78|293.33|290.53|0
1651012610000|2022-04-26 22:36:50|293.46|290.66|293.46|290.66|293.46|290.66|293.46|290.66|0
1651012620000|2022-04-26 22:37:00|293.58|290.78|294.34|291.54|294.47|291.67|293.58|290.78|0
1651012630000|2022-04-26 22:37:10|294.09|291.29|294.34|291.54|294.34|291.54|294.09|291.29|0
1651012640000|2022-04-26 22:37:20|294.6|291.8|294.53|291.73|294.6|291.8|294.53|291.73|0
1651012650000|2022-04-26 22:37:30|294.41|291.61|294.91|292.11|294.91|292.11|294.41|291.61|0
1651012660000|2022-04-26 22:37:40|294.98|292.18|294.98|292.18|295.11|292.31|294.98|292.18|0
1651012670000|2022-04-26 22:37:50|294.85|292.05|294.85|292.05|294.91|292.11|294.85|292.05|0
1651012680000|2022-04-26 22:38:00|294.98|292.18|295.11|292.31|295.11|292.31|294.98|292.18|0
1651012690000|2022-04-26 22:38:10|295.23|292.43|295.23|292.43|295.23|292.43|295.11|292.31|0
1651012700000|2022-04-26 22:38:20|295.11|292.31|294.79|291.99|295.11|292.31|294.79|291.99|0
1651012710000|2022-04-26 22:38:30|294.85|292.05|294.79|291.99|294.85|292.05|294.79|291.99|0
1651012720000|2022-04-26 22:38:40|294.85|292.05|294.85|292.05|294.85|292.05|294.85|292.05|0
1651012730000|2022-04-26 22:38:50|294.79|291.99|294.6|291.8|294.79|291.99|294.6|291.8|0
1651012740000|2022-04-26 22:39:00|294.53|291.73|294.47|291.67|294.53|291.73|294.47|291.67|0
1651012750000|2022-04-26 22:39:10|294.34|291.54|294.47|291.67|294.47|291.67|294.34|291.54|0
1651012760000|2022-04-26 22:39:20|294.72|291.92|294.72|291.92|294.72|291.92|294.6|291.8|0
1651012770000|2022-04-26 22:39:30|294.09|291.29|293.64|290.84|294.09|291.29|293.64|290.84|0
1651012780000|2022-04-26 22:39:40|293.58|290.78|293.58|290.78|293.58|290.78|293.58|290.78|0
1651012790000|2022-04-26 22:39:50|293.45|290.65|293.33|290.53|293.45|290.65|293.2|290.4|0
1651012800000|2022-04-26 22:40:00|293.39|290.59|293.39|290.59|293.51|290.71|293.2|290.4|0
1651012810000|2022-04-26 22:40:10|293.45|290.65|293.2|290.4|293.45|290.65|293.2|290.4|0
1651012820000|2022-04-26 22:40:20|293.26|290.46|293.33|290.53|293.39|290.59|293.26|290.46|0
1651012830000|2022-04-26 22:40:30|293.2|290.4|293.2|290.4|293.2|290.4|293.2|290.4|0
1651012840000|2022-04-26 22:40:40|293.13|290.33|293.2|290.4|293.2|290.4|293.07|290.27|0
1651012850000|2022-04-26 22:40:50|293.33|290.53|293.58|290.78|293.58|290.78|293.33|290.53|0
1651012860000|2022-04-26 22:41:00|293.33|290.53|293.33|290.53|293.33|290.53|293.33|290.53|0
1651012870000|2022-04-26 22:41:10|293.39|290.59|293.39|290.59|293.45|290.65|293.39|290.59|0
1651012880000|2022-04-26 22:41:20|293.33|290.53|293.2|290.4|293.33|290.53|293.07|290.27|0
1651012890000|2022-04-26 22:41:30|293.33|290.53|293.39|290.59|293.45|290.65|293.33|290.53|0
1651012900000|2022-04-26 22:41:40|293.45|290.65|293.64|290.84|293.64|290.84|293.45|290.65|0
1651012910000|2022-04-26 22:41:50|293.83|291.03|293.45|290.65|293.83|291.03|293.45|290.65|0
1651012920000|2022-04-26 22:42:00|293.58|290.78|293.58|290.78|293.58|290.78|293.58|290.78|0
1651012930000|2022-04-26 22:42:10|293.51|290.71|293.51|290.71|293.51|290.71|293.51|290.71|0
1651012940000|2022-04-26 22:42:20|293.58|290.78|293.58|290.78|293.64|290.84|293.58|290.78|0
1651012950000|2022-04-26 22:42:30|293.64|290.84|293.77|290.97|293.77|290.97|293.64|290.84|0
1651012960000|2022-04-26 22:42:40|293.71|290.91|293.45|290.65|293.71|290.91|293.45|290.65|0
1651012970000|2022-04-26 22:42:50|293.39|290.59|293.39|290.59|293.39|290.59|293.39|290.59|0
1651012980000|2022-04-26 22:43:00|293.45|290.65|293.2|290.4|293.45|290.65|293.2|290.4|0
1651012990000|2022-04-26 22:43:10|293.13|290.33|293.07|290.27|293.13|290.33|293.07|290.27|0
1651013000000|2022-04-26 22:43:20|293.01|290.21|292.94|290.14|293.01|290.21|292.94|290.14|0
1651013010000|2022-04-26 22:43:30|293.01|290.21|292.82|290.02|293.07|290.27|292.82|290.02|0
1651013020000|2022-04-26 22:43:40|292.94|290.14|292.94|290.14|293.01|290.21|292.82|290.02|0
1651013030000|2022-04-26 22:43:50|292.82|290.02|292.82|290.02|292.88|290.08|292.82|290.02|0
1651013040000|2022-04-26 22:44:00|292.75|289.95|292.82|290.02|292.82|290.02|292.69|289.89|0
1651013060000|2022-04-26 22:44:20|292.06|289.26|291.93|289.13|292.06|289.26|291.8|289|0
1651013070000|2022-04-26 22:44:30|292.06|289.26|291.36|288.56|292.06|289.26|291.36|288.56|0
1651013080000|2022-04-26 22:44:40|291.17|288.37|291.05|288.25|291.17|288.37|291.05|288.25|0
1651013090000|2022-04-26 22:44:50|291.17|288.37|291.17|288.37|291.3|288.5|291.17|288.37|0
1651013100000|2022-04-26 22:45:00|291.3|288.5|291.43|288.63|291.55|288.75|291.3|288.5|0
1651013110000|2022-04-26 22:45:10|291.55|288.75|291.55|288.75|291.61|288.81|291.55|288.75|0
1651013120000|2022-04-26 22:45:20|291.61|288.81|291.74|288.94|291.74|288.94|291.61|288.81|0
1651013130000|2022-04-26 22:45:30|291.61|288.81|291.36|288.56|291.61|288.81|291.36|288.56|0
1651013140000|2022-04-26 22:45:40|291.42|288.62|291.23|288.43|291.42|288.62|291.23|288.43|0
1651013150000|2022-04-26 22:45:50|291.05|288.25|291.17|288.37|291.17|288.37|291.05|288.25|0
1651013160000|2022-04-26 22:46:00|291.42|288.62|291.42|288.62|291.42|288.62|291.42|288.62|0
1651013170000|2022-04-26 22:46:10|291.17|288.37|291.17|288.37|291.23|288.43|291.17|288.37|0
1651013180000|2022-04-26 22:46:20|291.23|288.43|291.3|288.5|291.3|288.5|291.23|288.43|0
1651013190000|2022-04-26 22:46:30|291.17|288.37|291.17|288.37|291.17|288.37|291.11|288.31|0
1651013200000|2022-04-26 22:46:40|291.23|288.43|291.17|288.37|291.23|288.43|291.17|288.37|0
1651013210000|2022-04-26 22:46:50|291.23|288.43|291.3|288.5|291.3|288.5|291.23|288.43|0
1651013220000|2022-04-26 22:47:00|291.17|288.37|290.92|288.12|291.17|288.37|290.92|288.12|0
1651013230000|2022-04-26 22:47:10|290.85|288.05|290.79|287.99|290.85|288.05|290.79|287.99|0
1651013240000|2022-04-26 22:47:20|290.85|288.05|290.79|287.99|290.85|288.05|290.79|287.99|0
1651013250000|2022-04-26 22:47:30|290.67|287.87|290.67|287.87|290.67|287.87|290.67|287.87|0
1651013260000|2022-04-26 22:47:40|290.79|287.99|291.3|288.5|291.3|288.5|290.79|287.99|0
1651013270000|2022-04-26 22:47:50|291.8|289|292.06|289.26|292.06|289.26|291.68|288.88|0
1651013280000|2022-04-26 22:48:00|292.18|289.38|291.93|289.13|292.18|289.38|291.93|289.13|0
1651013290000|2022-04-26 22:48:10|291.86|289.06|291.68|288.88|291.86|289.06|291.68|288.88|0
1651013300000|2022-04-26 22:48:20|291.55|288.75|291.8|289|291.8|289|291.55|288.75|0
1651013310000|2022-04-26 22:48:30|291.86|289.06|291.74|288.94|291.86|289.06|291.68|288.88|0
1651013320000|2022-04-26 22:48:40|291.68|288.88|291.68|288.88|291.68|288.88|291.68|288.88|0
1651013330000|2022-04-26 22:48:50|291.8|289|291.68|288.88|291.8|289|291.68|288.88|0
1651013340000|2022-04-26 22:49:00|291.61|288.81|291.48|288.68|291.61|288.81|291.48|288.68|0
1651013350000|2022-04-26 22:49:10|291.04|288.24|291.3|288.5|291.3|288.5|291.04|288.24|0
1651013360000|2022-04-26 22:49:20|291.42|288.62|291.55|288.75|291.55|288.75|291.42|288.62|0
1651013370000|2022-04-26 22:49:30|291.68|288.88|291.68|288.88|291.68|288.88|291.68|288.88|0
1651013380000|2022-04-26 22:49:40|291.74|288.94|291.61|288.81|291.74|288.94|291.61|288.81|0
1651013390000|2022-04-26 22:49:50|291.68|288.88|291.55|288.75|291.68|288.88|291.48|288.68|0
1651013400000|2022-04-26 22:50:00|291.42|288.62|291.3|288.5|291.42|288.62|291.3|288.5|0
1651013410000|2022-04-26 22:50:10|291.55|288.75|291.68|288.88|291.68|288.88|291.55|288.75|0
1651013420000|2022-04-26 22:50:20|291.55|288.75|291.74|288.94|291.74|288.94|291.55|288.75|0
1651013430000|2022-04-26 22:50:30|291.86|289.06|292.05|289.25|292.05|289.25|291.8|289|0
1651013440000|2022-04-26 22:50:40|292.18|289.38|292.05|289.25|292.18|289.38|292.05|289.25|0
1651013450000|2022-04-26 22:50:50|291.93|289.13|291.93|289.13|291.93|289.13|291.93|289.13|0
1651013460000|2022-04-26 22:51:00|292.05|289.25|292.56|289.76|292.56|289.76|292.05|289.25|0
1651013470000|2022-04-26 22:51:10|292.69|289.89|292.94|290.14|292.94|290.14|292.69|289.89|0
1651013480000|2022-04-26 22:51:20|292.81|290.01|292.75|289.95|292.81|290.01|292.75|289.95|0
1651013490000|2022-04-26 22:51:30|292.62|289.82|292.69|289.89|292.69|289.89|292.56|289.76|0
1651013500000|2022-04-26 22:51:40|292.75|289.95|292.81|290.01|292.81|290.01|292.75|289.95|0
1651013510000|2022-04-26 22:51:50|292.94|290.14|292.81|290.01|292.94|290.14|292.81|290.01|0
1651013520000|2022-04-26 22:52:00|293.07|290.27|293.19|290.39|293.26|290.46|293.07|290.27|0
1651013530000|2022-04-26 22:52:10|293.32|290.52|293.58|290.78|293.58|290.78|293.32|290.52|0
1651013540000|2022-04-26 22:52:20|293.57|290.77|293.51|290.71|293.7|290.9|293.51|290.71|0
1651013550000|2022-04-26 22:52:30|293.57|290.77|293.57|290.77|293.57|290.77|293.57|290.77|0
1651013560000|2022-04-26 22:52:40|293.51|290.71|293.38|290.58|293.51|290.71|293.38|290.58|0
1651013570000|2022-04-26 22:52:50|293.32|290.52|293.32|290.52|293.32|290.52|293.19|290.39|0
1651013580000|2022-04-26 22:53:00|293.45|290.65|293.64|290.84|293.64|290.84|293.45|290.65|0
1651013590000|2022-04-26 22:53:10|293.45|290.65|293.38|290.58|293.45|290.65|293.32|290.52|0
1651013600000|2022-04-26 22:53:20|293.32|290.52|293.07|290.27|293.32|290.52|293.07|290.27|0
1651013610000|2022-04-26 22:53:30|293.19|290.39|293.07|290.27|293.19|290.39|293.07|290.27|0
1651013620000|2022-04-26 22:53:40|293.32|290.52|293.32|290.52|293.32|290.52|293.32|290.52|0
1651013630000|2022-04-26 22:53:50|293.38|290.58|293.7|290.9|293.7|290.9|293.38|290.58|0
1651013640000|2022-04-26 22:54:00|293.57|290.77|293.76|290.96|293.76|290.96|293.57|290.77|0
1651013650000|2022-04-26 22:54:10|293.83|291.03|293.83|291.03|293.83|291.03|293.83|291.03|0
1651013660000|2022-04-26 22:54:20|293.76|290.96|293.7|290.9|293.76|290.96|293.7|290.9|0
1651013670000|2022-04-26 22:54:30|293.63|290.83|293.45|290.65|293.63|290.83|293.45|290.65|0
1651013680000|2022-04-26 22:54:40|293.38|290.58|293.45|290.65|293.45|290.65|293.38|290.58|0
1651013690000|2022-04-26 22:54:50|293.32|290.52|293.32|290.52|293.32|290.52|293.32|290.52|0
1651013700000|2022-04-26 22:55:00|293.45|290.65|293.32|290.52|293.45|290.65|293.32|290.52|0
1651013710000|2022-04-26 22:55:10|293.57|290.77|293.51|290.71|293.63|290.83|293.51|290.71|0
1651013720000|2022-04-26 22:55:20|293.57|290.77|293.57|290.77|293.63|290.83|293.51|290.71|0
1651013730000|2022-04-26 22:55:30|293.45|290.65|293.25|290.45|293.45|290.65|293.19|290.39|0
1651013740000|2022-04-26 22:55:40|293.07|290.27|293.07|290.27|293.13|290.33|292.87|290.07|0
1651013750000|2022-04-26 22:55:50|292.94|290.14|292.56|289.76|292.94|290.14|292.43|289.63|0
1651013760000|2022-04-26 22:56:00|292.43|289.63|292.18|289.38|292.43|289.63|292.18|289.38|0
1651013770000|2022-04-26 22:56:10|292.11|289.31|292.18|289.38|292.18|289.38|292.05|289.25|0
1651013780000|2022-04-26 22:56:20|292.05|289.25|292.11|289.31|292.18|289.38|292.05|289.25|0
1651013790000|2022-04-26 22:56:30|292.05|289.25|292.05|289.25|292.05|289.25|292.05|289.25|0
1651013800000|2022-04-26 22:56:40|292.11|289.31|292.11|289.31|292.31|289.51|292.05|289.25|0
1651013810000|2022-04-26 22:56:50|292.05|289.25|292.05|289.25|292.05|289.25|291.93|289.13|0
1651013820000|2022-04-26 22:57:00|291.61|288.81|291.8|289|291.8|289|291.55|288.75|0
1651013830000|2022-04-26 22:57:10|291.67|288.87|291.86|289.06|291.86|289.06|291.67|288.87|0
1651013840000|2022-04-26 22:57:20|291.8|289|291.8|289|291.86|289.06|291.67|288.87|0
1651013850000|2022-04-26 22:57:30|291.93|289.13|291.92|289.12|291.93|289.13|291.92|289.12|0
1651013860000|2022-04-26 22:57:40|291.8|289|291.8|289|291.8|289|291.8|289|0
1651013870000|2022-04-26 22:57:50|291.92|289.12|291.92|289.12|291.92|289.12|291.92|289.12|0
1651013880000|2022-04-26 22:58:00|291.8|289|292.43|289.63|292.43|289.63|291.8|289|0
1651013890000|2022-04-26 22:58:10|292.56|289.76|292.56|289.76|292.56|289.76|292.43|289.63|0
1651013900000|2022-04-26 22:58:20|292.62|289.82|292.56|289.76|292.68|289.88|292.56|289.76|0
1651013910000|2022-04-26 22:58:30|292.62|289.82|292.62|289.82|292.62|289.82|292.56|289.76|0
1651013920000|2022-04-26 22:58:40|292.68|289.88|292.56|289.76|292.68|289.88|292.56|289.76|0
1651013940000|2022-04-26 22:59:00|292.49|289.69|292.3|289.5|292.49|289.69|292.3|289.5|0
1651013950000|2022-04-26 22:59:10|292.43|289.63|292.43|289.63|292.43|289.63|292.3|289.5|0
1651013960000|2022-04-26 22:59:20|292.24|289.44|291.8|289|292.24|289.44|291.8|289|0
1651013970000|2022-04-26 22:59:30|291.92|289.12|291.92|289.12|291.92|289.12|291.92|289.12|0
1651013980000|2022-04-26 22:59:40|291.86|289.06|291.73|288.93|291.86|289.06|291.73|288.93|0
1651013990000|2022-04-26 22:59:50|291.8|289|291.86|289.06|291.86|289.06|291.8|289|0
1651014000000|2022-04-26 23:00:00|291.92|289.12|292.3|289.5|292.3|289.5|291.92|289.12|0
1651014010000|2022-04-26 23:00:10|292.18|289.38|292.36|289.56|292.36|289.56|292.05|289.25|0
1651014020000|2022-04-26 23:00:20|292.3|289.5|291.86|289.06|292.3|289.5|291.86|289.06|0
1651014030000|2022-04-26 23:00:30|291.92|289.12|292.11|289.31|292.11|289.31|291.92|289.12|0
1651014040000|2022-04-26 23:00:40|292.24|289.44|292.3|289.5|292.3|289.5|292.24|289.44|0
1651014050000|2022-04-26 23:00:50|292.43|289.63|292.36|289.56|292.43|289.63|292.18|289.38|0
1651014060000|2022-04-26 23:01:00|292.3|289.5|292.36|289.56|292.36|289.56|292.3|289.5|0
1651014070000|2022-04-26 23:01:10|292.3|289.5|292.56|289.76|292.56|289.76|292.3|289.5|0
1651014080000|2022-04-26 23:01:20|292.43|289.63|292.56|289.76|292.56|289.76|292.43|289.63|0
1651014090000|2022-04-26 23:01:30|292.43|289.63|292.49|289.69|292.49|289.69|292.43|289.63|0
1651014100000|2022-04-26 23:01:40|292.56|289.76|292.3|289.5|292.56|289.76|292.3|289.5|0
1651014110000|2022-04-26 23:01:50|292.18|289.38|292.18|289.38|292.18|289.38|292.18|289.38|0
1651014120000|2022-04-26 23:02:00|292.05|289.25|292.18|289.38|292.18|289.38|292.05|289.25|0
1651014130000|2022-04-26 23:02:10|292.24|289.44|292.3|289.5|292.43|289.63|292.18|289.38|0
1651014140000|2022-04-26 23:02:20|292.24|289.44|292.24|289.44|292.3|289.5|292.24|289.44|0
1651014150000|2022-04-26 23:02:30|292.05|289.25|292.24|289.44|292.24|289.44|291.92|289.12|0
1651014160000|2022-04-26 23:02:40|292.3|289.5|292.3|289.5|292.3|289.5|292.05|289.25|0
1651014170000|2022-04-26 23:02:50|292.43|289.63|292.56|289.76|292.56|289.76|292.43|289.63|0
1651014180000|2022-04-26 23:03:00|292.62|289.82|292.62|289.82|292.62|289.82|292.56|289.76|0
1651014190000|2022-04-26 23:03:10|292.68|289.88|292.81|290.01|292.81|290.01|292.68|289.88|0
1651014200000|2022-04-26 23:03:20|292.94|290.14|292.94|290.14|292.94|290.14|292.81|290.01|0
1651014210000|2022-04-26 23:03:30|293.06|290.26|293|290.2|293.06|290.26|293|290.2|0
1651014220000|2022-04-26 23:03:40|292.94|290.14|292.87|290.07|292.94|290.14|292.81|290.01|0
1651014230000|2022-04-26 23:03:50|292.94|290.14|292.74|289.94|292.94|290.14|292.74|289.94|0
1651014240000|2022-04-26 23:04:00|292.81|290.01|292.81|290.01|292.87|290.07|292.81|290.01|0
1651014250000|2022-04-26 23:04:10|292.74|289.94|292.87|290.07|292.87|290.07|292.74|289.94|0
1651014260000|2022-04-26 23:04:20|292.81|290.01|292.74|289.94|292.81|290.01|292.74|289.94|0
1651014270000|2022-04-26 23:04:30|292.87|290.07|293|290.2|293|290.2|292.87|290.07|0
1651014280000|2022-04-26 23:04:40|293.06|290.26|292.81|290.01|293.06|290.26|292.81|290.01|0
1651014300000|2022-04-26 23:05:00|292.55|289.75|292.55|289.75|292.55|289.75|292.55|289.75|0
1651014310000|2022-04-26 23:05:10|292.62|289.82|293.06|290.26|293.06|290.26|292.62|289.82|0
1651014320000|2022-04-26 23:05:20|293.12|290.32|293.19|290.39|293.19|290.39|293.12|290.32|0
1651014330000|2022-04-26 23:05:30|293.57|290.77|293.95|291.15|293.95|291.15|293.57|290.77|0
1651014340000|2022-04-26 23:05:40|293.82|291.02|293.95|291.15|293.95|291.15|293.7|290.9|0
1651014350000|2022-04-26 23:05:50|294.01|291.21|293.95|291.15|294.08|291.28|293.95|291.15|0
1651014360000|2022-04-26 23:06:00|294.01|291.21|294.08|291.28|294.2|291.4|294.01|291.21|0
1651014370000|2022-04-26 23:06:10|294.14|291.34|293.95|291.15|294.14|291.34|293.95|291.15|0
1651014380000|2022-04-26 23:06:20|294.2|291.4|293.95|291.15|294.2|291.4|293.95|291.15|0
1651014390000|2022-04-26 23:06:30|294.01|291.21|294.01|291.21|294.08|291.28|294.01|291.21|0
1651014400000|2022-04-26 23:06:40|293.95|291.15|293.95|291.15|293.95|291.15|293.95|291.15|0
1651014410000|2022-04-26 23:06:50|293.7|290.9|293.76|290.96|293.76|290.96|293.69|290.89|0
1651014420000|2022-04-26 23:07:00|293.63|290.83|293.5|290.7|293.63|290.83|293.5|290.7|0
1651014430000|2022-04-26 23:07:10|293.63|290.83|293.76|290.96|293.76|290.96|293.63|290.83|0
1651014440000|2022-04-26 23:07:20|293.69|290.89|293.57|290.77|293.69|290.89|293.57|290.77|0
1651014450000|2022-04-26 23:07:30|293.69|290.89|293.76|290.96|293.82|291.02|293.69|290.89|0
1651014460000|2022-04-26 23:07:40|293.82|291.02|293.82|291.02|293.88|291.08|293.82|291.02|0
1651014470000|2022-04-26 23:07:50|293.95|291.15|293.95|291.15|293.95|291.15|293.95|291.15|0
1651014480000|2022-04-26 23:08:00|294.01|291.21|294.01|291.21|294.01|291.21|293.95|291.15|0
1651014490000|2022-04-26 23:08:10|293.95|291.15|293.25|290.45|293.95|291.15|293.25|290.45|0
1651014500000|2022-04-26 23:08:20|293.31|290.51|293.44|290.64|293.44|290.64|293.31|290.51|0
1651014510000|2022-04-26 23:08:30|293.37|290.57|293.69|290.89|293.69|290.89|293.37|290.57|0
1651014520000|2022-04-26 23:08:40|293.63|290.83|293.76|290.96|293.76|290.96|293.57|290.77|0
1651014530000|2022-04-26 23:08:50|293.82|291.02|294.08|291.28|294.08|291.28|293.82|291.02|0
1651014540000|2022-04-26 23:09:00|294.01|291.21|294.07|291.27|294.07|291.27|294.01|291.21|0
1651014550000|2022-04-26 23:09:10|294.01|291.21|294.07|291.27|294.07|291.27|294.01|291.21|0
1651014560000|2022-04-26 23:09:20|294.01|291.21|294.01|291.21|294.01|291.21|294.01|291.21|0
1651014570000|2022-04-26 23:09:30|294.07|291.27|294.07|291.27|294.07|291.27|294.01|291.21|0
1651014580000|2022-04-26 23:09:40|294.01|291.21|293.95|291.15|294.01|291.21|293.95|291.15|0
1651014590000|2022-04-26 23:09:50|293.88|291.08|293.88|291.08|293.88|291.08|293.88|291.08|0
1651014600000|2022-04-26 23:10:00|293.95|291.15|293.88|291.08|294.07|291.27|293.88|291.08|0
1651014610000|2022-04-26 23:10:10|294.01|291.21|294.07|291.27|294.07|291.27|294.01|291.21|0
1651014620000|2022-04-26 23:10:20|294.01|291.21|293.95|291.15|294.01|291.21|293.95|291.15|0
1651014630000|2022-04-26 23:10:30|293.88|291.08|293.82|291.02|293.88|291.08|293.82|291.02|0
1651014640000|2022-04-26 23:10:40|293.69|290.89|293.82|291.02|294.07|291.27|293.69|290.89|0
1651014660000|2022-04-26 23:11:00|293.69|290.89|293.69|290.89|293.69|290.89|293.69|290.89|0
1651014670000|2022-04-26 23:11:10|293.75|290.95|293.75|290.95|293.75|290.95|293.75|290.95|0
1651014680000|2022-04-26 23:11:20|293.88|291.08|293.69|290.89|293.88|291.08|293.69|290.89|0
1651014690000|2022-04-26 23:11:30|293.75|290.95|293.57|290.77|293.75|290.95|293.57|290.77|0
1651014700000|2022-04-26 23:11:40|293.82|291.02|294.2|291.4|294.33|291.53|293.82|291.02|0
1651014720000|2022-04-26 23:12:00|294.13|291.33|294.26|291.46|294.26|291.46|294.13|291.33|0
1651014730000|2022-04-26 23:12:10|293.95|291.15|293.95|291.15|294.07|291.27|293.95|291.15|0
1651014750000|2022-04-26 23:12:30|293.88|291.08|294.13|291.33|294.13|291.33|293.82|291.02|0
1651014760000|2022-04-26 23:12:40|294.07|291.27|294.2|291.4|294.26|291.46|294.07|291.27|0
1651014770000|2022-04-26 23:12:50|294.39|291.59|294.58|291.78|294.58|291.78|294.39|291.59|0
1651014780000|2022-04-26 23:13:00|294.52|291.72|294.58|291.78|294.58|291.78|294.52|291.72|0
1651014790000|2022-04-26 23:13:10|294.45|291.65|294.52|291.72|294.58|291.78|294.45|291.65|0
1651014800000|2022-04-26 23:13:20|293.31|290.51|293.56|290.76|293.69|290.89|293.31|290.51|0
1651014810000|2022-04-26 23:13:30|293.31|290.51|292.93|290.13|293.31|290.51|292.93|290.13|0
1651014820000|2022-04-26 23:13:40|293.12|290.32|292.93|290.13|293.12|290.32|292.93|290.13|0
1651014830000|2022-04-26 23:13:50|293.06|290.26|293.56|290.76|293.56|290.76|293.06|290.26|0
1651014840000|2022-04-26 23:14:00|293.44|290.64|293.69|290.89|293.69|290.89|293.44|290.64|0
1651014850000|2022-04-26 23:14:10|293.82|291.02|293.75|290.95|293.82|291.02|293.75|290.95|0
1651014860000|2022-04-26 23:14:20|293.63|290.83|293.56|290.76|293.63|290.83|293.56|290.76|0
1651014880000|2022-04-26 23:14:40|293.63|290.83|293.75|290.95|293.75|290.95|293.63|290.83|0
1651014890000|2022-04-26 23:14:50|293.82|291.02|293.82|291.02|293.82|291.02|293.82|291.02|0
1651014900000|2022-04-26 23:15:00|293.69|290.89|293.69|290.89|293.69|290.89|293.69|290.89|0
1651014910000|2022-04-26 23:15:10|293.75|290.95|293.62|290.82|293.75|290.95|293.62|290.82|0
1651014920000|2022-04-26 23:15:20|293.56|290.76|293.5|290.7|293.56|290.76|293.5|290.7|0
1651014930000|2022-04-26 23:15:30|293.44|290.64|293.69|290.89|293.69|290.89|293.44|290.64|0
1651014940000|2022-04-26 23:15:40|293.75|290.95|293.75|290.95|293.75|290.95|293.75|290.95|0
1651014950000|2022-04-26 23:15:50|293.82|291.02|293.69|290.89|293.82|291.02|293.69|290.89|0
1651014960000|2022-04-26 23:16:00|293.75|290.95|293.69|290.89|293.75|290.95|293.69|290.89|0
1651014970000|2022-04-26 23:16:10|293.75|290.95|293.82|291.02|293.82|291.02|293.75|290.95|0
1651014980000|2022-04-26 23:16:20|293.94|291.14|294.13|291.33|294.13|291.33|293.94|291.14|0
1651014990000|2022-04-26 23:16:30|294.2|291.4|293.88|291.08|294.2|291.4|293.88|291.08|0
1651015000000|2022-04-26 23:16:40|293.82|291.02|293.82|291.02|293.94|291.14|293.82|291.02|0
1651015020000|2022-04-26 23:17:00|293.69|290.89|293.56|290.76|293.69|290.89|293.56|290.76|0
1651015030000|2022-04-26 23:17:10|293.37|290.57|293.5|290.7|293.5|290.7|293.37|290.57|0
1651015040000|2022-04-26 23:17:20|293.44|290.64|293.56|290.76|293.56|290.76|293.37|290.57|0
1651015050000|2022-04-26 23:17:30|293.62|290.82|293.62|290.82|293.62|290.82|293.62|290.82|0
1651015060000|2022-04-26 23:17:40|293.69|290.89|293.69|290.89|293.75|290.95|293.69|290.89|0
1651015070000|2022-04-26 23:17:50|293.62|290.82|293.82|291.02|293.82|291.02|293.62|290.82|0
1651015080000|2022-04-26 23:18:00|293.75|290.95|293.75|290.95|293.75|290.95|293.75|290.95|0
1651015090000|2022-04-26 23:18:10|293.69|290.89|293.69|290.89|293.82|291.02|293.69|290.89|0
1651015100000|2022-04-26 23:18:20|293.82|291.02|293.82|291.02|293.82|291.02|293.82|291.02|0
1651015110000|2022-04-26 23:18:30|293.69|290.89|293.69|290.89|293.69|290.89|293.69|290.89|0
1651015120000|2022-04-26 23:18:40|293.82|291.02|293.82|291.02|293.82|291.02|293.82|291.02|0
1651015130000|2022-04-26 23:18:50|293.94|291.14|293.82|291.02|293.94|291.14|293.82|291.02|0
1651015160000|2022-04-26 23:19:20|293.88|291.08|293.82|291.02|293.88|291.08|293.82|291.02|0
1651015190000|2022-04-26 23:19:50|293.94|291.14|293.82|291.02|293.94|291.14|293.82|291.02|0
1651015200000|2022-04-26 23:20:00|293.88|291.08|293.88|291.08|293.88|291.08|293.88|291.08|0
1651015210000|2022-04-26 23:20:10|293.82|291.02|293.82|291.02|293.82|291.02|293.82|291.02|0
1651015220000|2022-04-26 23:20:20|293.88|291.08|293.88|291.08|293.88|291.08|293.88|291.08|0
1651015230000|2022-04-26 23:20:30|293.82|291.02|293.82|291.02|293.82|291.02|293.82|291.02|0
1651015240000|2022-04-26 23:20:40|293.94|291.14|293.94|291.14|293.94|291.14|293.94|291.14|0
1651015250000|2022-04-26 23:20:50|293.88|291.08|293.94|291.14|294.07|291.27|293.88|291.08|0
1651015260000|2022-04-26 23:21:00|294.07|291.27|294.32|291.52|294.32|291.52|294.07|291.27|0
1651015270000|2022-04-26 23:21:10|294.2|291.4|294.07|291.27|294.32|291.52|294.07|291.27|0
1651015280000|2022-04-26 23:21:20|293.88|291.08|294.13|291.33|294.13|291.33|293.88|291.08|0
1651015290000|2022-04-26 23:21:30|294.07|291.27|294.07|291.27|294.07|291.27|294.07|291.27|0
1651015300000|2022-04-26 23:21:40|293.94|291.14|294.07|291.27|294.07|291.27|293.94|291.14|0
1651015320000|2022-04-26 23:22:00|294.32|291.52|294|291.2|294.32|291.52|294|291.2|0
1651015330000|2022-04-26 23:22:10|293.94|291.14|293.88|291.08|293.94|291.14|293.88|291.08|0
1651015340000|2022-04-26 23:22:20|293.94|291.14|293.88|291.08|293.94|291.14|293.81|291.01|0
1651015350000|2022-04-26 23:22:30|293.94|291.14|294|291.2|294|291.2|293.94|291.14|0
1651015360000|2022-04-26 23:22:40|294.07|291.27|294|291.2|294.07|291.27|294|291.2|0
1651015370000|2022-04-26 23:22:50|293.94|291.14|294.32|291.52|294.32|291.52|293.94|291.14|0
1651015380000|2022-04-26 23:23:00|294.2|291.4|294.13|291.33|294.2|291.4|294.13|291.33|0
1651015390000|2022-04-26 23:23:10|294.07|291.27|294.07|291.27|294.13|291.33|294|291.2|0
1651015400000|2022-04-26 23:23:20|294.13|291.33|294.2|291.4|294.2|291.4|294.13|291.33|0
1651015410000|2022-04-26 23:23:30|294.13|291.33|294.13|291.33|294.13|291.33|294.13|291.33|0
1651015420000|2022-04-26 23:23:40|294.07|291.27|294.07|291.27|294.07|291.27|294.07|291.27|0
1651015430000|2022-04-26 23:23:50|294.13|291.33|294|291.2|294.13|291.33|294|291.2|0
1651015440000|2022-04-26 23:24:00|293.94|291.14|293.94|291.14|294.07|291.27|293.94|291.14|0
1651015450000|2022-04-26 23:24:10|293.81|291.01|293.81|291.01|293.81|291.01|293.81|291.01|0
1651015460000|2022-04-26 23:24:20|293.94|291.14|293.81|291.01|293.94|291.14|293.81|291.01|0
1651015470000|2022-04-26 23:24:30|293.87|291.07|293.94|291.14|293.94|291.14|293.87|291.07|0
1651015480000|2022-04-26 23:24:40|293.87|291.07|294.07|291.27|294.07|291.27|293.81|291.01|0
1651015500000|2022-04-26 23:25:00|294.13|291.33|294.19|291.39|294.19|291.39|294.13|291.33|0
1651015510000|2022-04-26 23:25:10|294.32|291.52|294.32|291.52|294.32|291.52|294.19|291.39|0
1651015520000|2022-04-26 23:25:20|294.26|291.46|294.45|291.65|294.45|291.65|294.26|291.46|0
1651015530000|2022-04-26 23:25:30|294.58|291.78|294.7|291.9|294.76|291.96|294.58|291.78|0
1651015540000|2022-04-26 23:25:40|294.76|291.96|294.7|291.9|294.76|291.96|294.7|291.9|0
1651015560000|2022-04-26 23:26:00|294.58|291.78|294.38|291.58|294.7|291.9|294.38|291.58|0
1651015570000|2022-04-26 23:26:10|294.19|291.39|294.32|291.52|294.32|291.52|294.19|291.39|0
1651015580000|2022-04-26 23:26:20|294.38|291.58|294.32|291.52|294.38|291.58|294.32|291.52|0
1651015600000|2022-04-26 23:26:40|293.94|291.14|294.32|291.52|294.32|291.52|293.94|291.14|0
1651015610000|2022-04-26 23:26:50|294.25|291.45|294.32|291.52|294.32|291.52|294.25|291.45|0
1651015620000|2022-04-26 23:27:00|294.19|291.39|293.94|291.14|294.19|291.39|293.94|291.14|0
1651015630000|2022-04-26 23:27:10|293.81|291.01|293.56|290.76|293.81|291.01|293.49|290.69|0
1651015640000|2022-04-26 23:27:20|293.62|290.82|293.43|290.63|293.62|290.82|293.43|290.63|0
1651015650000|2022-04-26 23:27:30|293.49|290.69|293.43|290.63|293.56|290.76|293.43|290.63|0
1651015660000|2022-04-26 23:27:40|293.56|290.76|293.56|290.76|293.62|290.82|293.56|290.76|0
1651015670000|2022-04-26 23:27:50|293.69|290.89|293.56|290.76|293.69|290.89|293.56|290.76|0
1651015680000|2022-04-26 23:28:00|293.68|290.88|293.81|291.01|293.81|291.01|293.68|290.88|0
1651015690000|2022-04-26 23:28:10|293.75|290.95|293.68|290.88|293.75|290.95|293.68|290.88|0
1651015700000|2022-04-26 23:28:20|293.75|290.95|293.68|290.88|293.81|291.01|293.68|290.88|0
1651015710000|2022-04-26 23:28:30|293.62|290.82|293.62|290.82|293.62|290.82|293.62|290.82|0
1651015720000|2022-04-26 23:28:40|293.68|290.88|293.56|290.76|293.68|290.88|293.56|290.76|0
1651015730000|2022-04-26 23:28:50|293.68|290.88|293.68|290.88|293.68|290.88|293.68|290.88|0
1651015740000|2022-04-26 23:29:00|293.75|290.95|293.81|291.01|293.81|291.01|293.75|290.95|0
1651015750000|2022-04-26 23:29:10|293.75|290.95|293.81|291.01|293.81|291.01|293.75|290.95|0
1651015760000|2022-04-26 23:29:20|293.75|290.95|293.56|290.76|293.81|291.01|293.56|290.76|0
1651015770000|2022-04-26 23:29:30|293.49|290.69|293.3|290.5|293.49|290.69|293.3|290.5|0
1651015780000|2022-04-26 23:29:40|293.24|290.44|293.3|290.5|293.3|290.5|293.18|290.38|0
1651015790000|2022-04-26 23:29:50|293.24|290.44|293.36|290.56|293.36|290.56|293.24|290.44|0
1651015800000|2022-04-26 23:30:00|293.3|290.5|293.3|290.5|293.36|290.56|293.24|290.44|0
1651015810000|2022-04-26 23:30:10|293.43|290.63|293.56|290.76|293.56|290.76|293.43|290.63|0
1651015820000|2022-04-26 23:30:20|293.49|290.69|293.43|290.63|293.49|290.69|293.43|290.63|0
1651015830000|2022-04-26 23:30:30|293.56|290.76|293.56|290.76|293.56|290.76|293.56|290.76|0
1651015840000|2022-04-26 23:30:40|293.43|290.63|293.36|290.56|293.43|290.63|293.36|290.56|0
1651015850000|2022-04-26 23:30:50|293.43|290.63|293.68|290.88|293.68|290.88|293.43|290.63|0
1651015860000|2022-04-26 23:31:00|293.94|291.14|293.94|291.14|293.94|291.14|293.94|291.14|0
1651015870000|2022-04-26 23:31:10|294.06|291.26|294.06|291.26|294.19|291.39|294.06|291.26|0
1651015880000|2022-04-26 23:31:20|293.94|291.14|294.06|291.26|294.06|291.26|293.94|291.14|0
1651015890000|2022-04-26 23:31:30|293.94|291.14|294|291.2|294|291.2|293.94|291.14|0
1651015900000|2022-04-26 23:31:40|293.94|291.14|293.81|291.01|293.94|291.14|293.81|291.01|0
1651015910000|2022-04-26 23:31:50|293.87|291.07|293.81|291.01|293.87|291.07|293.81|291.01|0
1651015920000|2022-04-26 23:32:00|294|291.2|294|291.2|294|291.2|294|291.2|0
1651015930000|2022-04-26 23:32:10|294.06|291.26|294.06|291.26|294.19|291.39|294.06|291.26|0
1651015940000|2022-04-26 23:32:20|294.12|291.32|294.06|291.26|294.19|291.39|294.06|291.26|0
1651015950000|2022-04-26 23:32:30|294.19|291.39|294.12|291.32|294.19|291.39|294.12|291.32|0
1651015960000|2022-04-26 23:32:40|294.19|291.39|294.19|291.39|294.19|291.39|294.19|291.39|0
1651015970000|2022-04-26 23:32:50|294.06|291.26|294.19|291.39|294.19|291.39|294.06|291.26|0
1651015980000|2022-04-26 23:33:00|294.44|291.64|294.44|291.64|294.44|291.64|294.44|291.64|0
1651015990000|2022-04-26 23:33:10|294.57|291.77|294.57|291.77|294.57|291.77|294.57|291.77|0
1651016000000|2022-04-26 23:33:20|294.63|291.83|295.08|292.28|295.08|292.28|294.63|291.83|0
1651016010000|2022-04-26 23:33:30|294.95|292.15|295.08|292.28|295.08|292.28|294.95|292.15|0
1651016020000|2022-04-26 23:33:40|295.21|292.41|295.27|292.47|295.27|292.47|295.21|292.41|0
1651016030000|2022-04-26 23:33:50|295.34|292.54|295.46|292.66|295.46|292.66|295.34|292.54|0
1651016040000|2022-04-26 23:34:00|295.34|292.54|295.46|292.66|295.46|292.66|295.34|292.54|0
1651016050000|2022-04-26 23:34:10|295.21|292.41|295.21|292.41|295.21|292.41|295.21|292.41|0
1651016060000|2022-04-26 23:34:20|295.14|292.34|295.01|292.21|295.14|292.34|295.01|292.21|0
1651016070000|2022-04-26 23:34:30|295.08|292.28|295.08|292.28|295.08|292.28|295.01|292.21|0
1651016080000|2022-04-26 23:34:40|295.01|292.21|294.83|292.03|295.01|292.21|294.83|292.03|0
1651016090000|2022-04-26 23:34:50|294.89|292.09|294.89|292.09|294.89|292.09|294.89|292.09|0
1651016100000|2022-04-26 23:35:00|294.95|292.15|294.83|292.03|294.95|292.15|294.83|292.03|0
1651016110000|2022-04-26 23:35:10|294.95|292.15|294.95|292.15|294.95|292.15|294.95|292.15|0
1651016130000|2022-04-26 23:35:30|295.08|292.28|295.08|292.28|295.08|292.28|295.08|292.28|0
1651016140000|2022-04-26 23:35:40|295.01|292.21|295.08|292.28|295.08|292.28|295.01|292.21|0
1651016150000|2022-04-26 23:35:50|295.01|292.21|294.95|292.15|295.08|292.28|294.95|292.15|0
1651016160000|2022-04-26 23:36:00|294.83|292.03|294.7|291.9|294.83|292.03|294.7|291.9|0
1651016170000|2022-04-26 23:36:10|294.44|291.64|294.32|291.52|294.44|291.64|294.32|291.52|0
1651016180000|2022-04-26 23:36:20|294.19|291.39|294.19|291.39|294.19|291.39|294.19|291.39|0
1651016200000|2022-04-26 23:36:40|294.12|291.32|294.06|291.26|294.19|291.39|294.06|291.26|0
1651016220000|2022-04-26 23:37:00|293.93|291.13|293.93|291.13|293.93|291.13|293.93|291.13|0
1651016230000|2022-04-26 23:37:10|294.06|291.26|294.06|291.26|294.06|291.26|294.06|291.26|0
1651016250000|2022-04-26 23:37:30|294.19|291.39|294.19|291.39|294.19|291.39|294.19|291.39|0
1651016270000|2022-04-26 23:37:50|294.12|291.32|294.19|291.39|294.19|291.39|294.12|291.32|0
1651016280000|2022-04-26 23:38:00|294.57|291.77|294.7|291.9|294.7|291.9|294.57|291.77|0
1651016290000|2022-04-26 23:38:10|294.57|291.77|294.7|291.9|294.7|291.9|294.57|291.77|0
1651016300000|2022-04-26 23:38:20|294.63|291.83|294.57|291.77|294.63|291.83|294.57|291.77|0
1651016310000|2022-04-26 23:38:30|294.44|291.64|294.38|291.58|294.44|291.64|294.38|291.58|0
1651016320000|2022-04-26 23:38:40|294.57|291.77|294.5|291.7|294.57|291.77|294.5|291.7|0
1651016330000|2022-04-26 23:38:50|294.57|291.77|294.88|292.08|294.88|292.08|294.57|291.77|0
1651016340000|2022-04-26 23:39:00|294.95|292.15|295.08|292.28|295.21|292.41|294.95|292.15|0
1651016350000|2022-04-26 23:39:10|295.33|292.53|295.33|292.53|295.33|292.53|295.33|292.53|0
1651016360000|2022-04-26 23:39:20|295.27|292.47|295.14|292.34|295.27|292.47|295.14|292.34|0
1651016370000|2022-04-26 23:39:30|295.21|292.41|295.33|292.53|295.33|292.53|295.21|292.41|0
1651016380000|2022-04-26 23:39:40|295.27|292.47|295.46|292.66|295.46|292.66|295.27|292.47|0
1651016390000|2022-04-26 23:39:50|295.33|292.53|295.33|292.53|295.33|292.53|295.33|292.53|0
1651016400000|2022-04-26 23:40:00|295.01|292.21|295.01|292.21|295.01|292.21|295.01|292.21|0
1651016410000|2022-04-26 23:40:10|294.95|292.15|295.08|292.28|295.08|292.28|294.95|292.15|0
1651016420000|2022-04-26 23:40:20|295.14|292.34|295.33|292.53|295.33|292.53|295.14|292.34|0
1651016430000|2022-04-26 23:40:30|295.59|292.79|295.71|292.91|295.71|292.91|295.59|292.79|0
1651016440000|2022-04-26 23:40:40|295.84|293.04|296.1|293.3|296.1|293.3|295.84|293.04|0
1651016450000|2022-04-26 23:40:50|295.97|293.17|295.71|292.91|295.97|293.17|295.71|292.91|0
1651016460000|2022-04-26 23:41:00|295.84|293.04|295.78|292.98|295.84|293.04|295.71|292.91|0
1651016470000|2022-04-26 23:41:10|295.84|293.04|295.97|293.17|295.97|293.17|295.84|293.04|0
1651016480000|2022-04-26 23:41:20|295.84|293.04|295.71|292.91|295.84|293.04|295.71|292.91|0
1651016490000|2022-04-26 23:41:30|295.97|293.17|296.22|293.42|296.22|293.42|295.97|293.17|0
1651016500000|2022-04-26 23:41:40|296.1|293.3|296.1|293.3|296.1|293.3|296.03|293.23|0
1651016510000|2022-04-26 23:41:50|296.16|293.36|296.03|293.23|296.16|293.36|296.03|293.23|0
1651016520000|2022-04-26 23:42:00|295.97|293.17|295.84|293.04|295.97|293.17|295.84|293.04|0
1651016530000|2022-04-26 23:42:10|295.77|292.97|295.59|292.79|295.77|292.97|295.59|292.79|0
1651016540000|2022-04-26 23:42:20|295.65|292.85|295.59|292.79|295.65|292.85|295.59|292.79|0
1651016550000|2022-04-26 23:42:30|295.65|292.85|295.71|292.91|295.71|292.91|295.65|292.85|0
1651016560000|2022-04-26 23:42:40|295.65|292.85|295.46|292.66|295.65|292.85|295.46|292.66|0
1651016570000|2022-04-26 23:42:50|295.59|292.79|295.71|292.91|295.71|292.91|295.59|292.79|0
1651016580000|2022-04-26 23:43:00|295.59|292.79|295.71|292.91|295.71|292.91|295.59|292.79|0
1651016590000|2022-04-26 23:43:10|295.59|292.79|295.39|292.59|295.59|292.79|295.33|292.53|0
1651016600000|2022-04-26 23:43:20|295.33|292.53|295.46|292.66|295.46|292.66|295.33|292.53|0
1651016610000|2022-04-26 23:43:30|295.59|292.79|295.46|292.66|295.59|292.79|295.46|292.66|0
1651016620000|2022-04-26 23:43:40|295.33|292.53|295.46|292.66|295.46|292.66|295.33|292.53|0
1651016630000|2022-04-26 23:43:50|295.52|292.72|295.46|292.66|295.52|292.72|295.46|292.66|0
1651016650000|2022-04-26 23:44:10|295.33|292.53|295.33|292.53|295.33|292.53|295.33|292.53|0
1651016660000|2022-04-26 23:44:20|295.2|292.4|295.33|292.53|295.33|292.53|295.2|292.4|0
1651016670000|2022-04-26 23:44:30|295.2|292.4|295.46|292.66|295.46|292.66|295.2|292.4|0
1651016680000|2022-04-26 23:44:40|295.33|292.53|295.33|292.53|295.33|292.53|295.33|292.53|0
1651016700000|2022-04-26 23:45:00|295.39|292.59|295.52|292.72|295.52|292.72|295.39|292.59|0
1651016710000|2022-04-26 23:45:10|295.65|292.85|295.84|293.04|295.84|293.04|295.65|292.85|0
1651016720000|2022-04-26 23:45:20|295.71|292.91|295.71|292.91|295.71|292.91|295.71|292.91|0
1651016730000|2022-04-26 23:45:30|295.33|292.53|295.33|292.53|295.33|292.53|295.2|292.4|0
1651016740000|2022-04-26 23:45:40|295.26|292.46|295.2|292.4|295.26|292.46|295.2|292.4|0
1651016750000|2022-04-26 23:45:50|295.33|292.53|295.33|292.53|295.33|292.53|295.33|292.53|0
1651016760000|2022-04-26 23:46:00|295.46|292.66|295.39|292.59|295.46|292.66|295.39|292.59|0
1651016770000|2022-04-26 23:46:10|295.26|292.46|295.2|292.4|295.26|292.46|295.2|292.4|0
1651016780000|2022-04-26 23:46:20|295.33|292.53|295.26|292.46|295.33|292.53|295.26|292.46|0
1651016790000|2022-04-26 23:46:30|295.33|292.53|295.33|292.53|295.33|292.53|295.2|292.4|0
1651016800000|2022-04-26 23:46:40|295.39|292.59|295.46|292.66|295.46|292.66|295.39|292.59|0
1651016810000|2022-04-26 23:46:50|295.52|292.72|295.64|292.84|295.64|292.84|295.52|292.72|0
1651016820000|2022-04-26 23:47:00|295.71|292.91|295.71|292.91|295.71|292.91|295.58|292.78|0
1651016830000|2022-04-26 23:47:10|295.77|292.97|295.58|292.78|295.77|292.97|295.58|292.78|0
1651016840000|2022-04-26 23:47:20|295.71|292.91|295.71|292.91|295.71|292.91|295.71|292.91|0
1651016850000|2022-04-26 23:47:30|295.84|293.04|295.9|293.1|295.9|293.1|295.84|293.04|0
1651016860000|2022-04-26 23:47:40|295.97|293.17|296.09|293.29|296.09|293.29|295.97|293.17|0
1651016870000|2022-04-26 23:47:50|296.22|293.42|296.22|293.42|296.22|293.42|296.22|293.42|0
1651016880000|2022-04-26 23:48:00|296.28|293.48|296.15|293.35|296.28|293.48|296.15|293.35|0
1651016890000|2022-04-26 23:48:10|296.09|293.29|296.22|293.42|296.22|293.42|296.09|293.29|0
1651016900000|2022-04-26 23:48:20|296.09|293.29|295.71|292.91|296.09|293.29|295.71|292.91|0
1651016910000|2022-04-26 23:48:30|295.84|293.04|295.84|293.04|295.97|293.17|295.84|293.04|0
1651016930000|2022-04-26 23:48:50|295.97|293.17|295.97|293.17|295.97|293.17|295.97|293.17|0
1651016970000|2022-04-26 23:49:30|295.96|293.16|295.96|293.16|295.96|293.16|295.96|293.16|0
1651016980000|2022-04-26 23:49:40|296.09|293.29|296.09|293.29|296.09|293.29|296.09|293.29|0
1651016990000|2022-04-26 23:49:50|296.22|293.42|296.09|293.29|296.22|293.42|296.09|293.29|0
1651017000000|2022-04-26 23:50:00|296.22|293.42|296.48|293.68|296.48|293.68|296.22|293.42|0
1651017010000|2022-04-26 23:50:10|296.35|293.55|296.47|293.67|296.48|293.68|296.35|293.55|0
1651017020000|2022-04-26 23:50:20|296.35|293.55|296.41|293.61|296.47|293.67|296.35|293.55|0
1651017030000|2022-04-26 23:50:30|296.47|293.67|296.47|293.67|296.47|293.67|296.41|293.61|0
1651017040000|2022-04-26 23:50:40|296.35|293.55|296.35|293.55|296.35|293.55|296.28|293.48|0
1651017050000|2022-04-26 23:50:50|296.22|293.42|296.35|293.55|296.47|293.67|296.22|293.42|0
1651017060000|2022-04-26 23:51:00|296.47|293.67|296.47|293.67|296.47|293.67|296.47|293.67|0
1651017070000|2022-04-26 23:51:10|296.73|293.93|296.86|294.06|296.86|294.06|296.73|293.93|0
1651017080000|2022-04-26 23:51:20|296.99|294.19|296.86|294.06|296.99|294.19|296.86|294.06|0
1651017090000|2022-04-26 23:51:30|296.92|294.12|296.73|293.93|296.92|294.12|296.73|293.93|0
1651017100000|2022-04-26 23:51:40|296.79|293.99|296.73|293.93|296.86|294.06|296.73|293.93|0
1651017110000|2022-04-26 23:51:50|296.86|294.06|296.86|294.06|297.11|294.31|296.86|294.06|0
1651017120000|2022-04-26 23:52:00|296.79|293.99|296.98|294.18|296.98|294.18|296.79|293.99|0
1651017130000|2022-04-26 23:52:10|297.05|294.25|297.11|294.31|297.17|294.37|297.05|294.25|0
1651017140000|2022-04-26 23:52:20|297.17|294.37|297.24|294.44|297.24|294.44|297.17|294.37|0
1651017150000|2022-04-26 23:52:30|297.17|294.37|297.24|294.44|297.24|294.44|297.17|294.37|0
1651017160000|2022-04-26 23:52:40|297.17|294.37|297.17|294.37|297.17|294.37|297.17|294.37|0
1651017170000|2022-04-26 23:52:50|297.11|294.31|296.98|294.18|297.11|294.31|296.98|294.18|0
1651017180000|2022-04-26 23:53:00|297.11|294.31|297.05|294.25|297.11|294.31|297.05|294.25|0
1651017190000|2022-04-26 23:53:10|296.98|294.18|296.86|294.06|296.98|294.18|296.86|294.06|0
1651017200000|2022-04-26 23:53:20|296.79|293.99|297.11|294.31|297.11|294.31|296.79|293.99|0
1651017210000|2022-04-26 23:53:30|297.05|294.25|296.79|293.99|297.05|294.25|296.73|293.93|0
1651017220000|2022-04-26 23:53:40|296.73|293.93|296.73|293.93|296.79|293.99|296.73|293.93|0
1651017230000|2022-04-26 23:53:50|296.66|293.86|296.66|293.86|296.66|293.86|296.66|293.86|0
1651017240000|2022-04-26 23:54:00|296.6|293.8|296.22|293.42|296.6|293.8|296.22|293.42|0
1651017250000|2022-04-26 23:54:10|296.35|293.55|296.22|293.42|296.35|293.55|296.15|293.35|0
1651017260000|2022-04-26 23:54:20|296.15|293.35|296.09|293.29|296.15|293.35|296.09|293.29|0
1651017270000|2022-04-26 23:54:30|295.96|293.16|295.96|293.16|296.02|293.22|295.96|293.16|0
1651017280000|2022-04-26 23:54:40|296.09|293.29|295.96|293.16|296.09|293.29|295.96|293.16|0
1651017300000|2022-04-26 23:55:00|296.09|293.29|296.35|293.55|296.35|293.55|296.09|293.29|0
1651017310000|2022-04-26 23:55:10|296.34|293.54|296.22|293.42|296.34|293.54|296.22|293.42|0
1651017320000|2022-04-26 23:55:20|296.09|293.29|296.09|293.29|296.09|293.29|296.02|293.22|0
1651017330000|2022-04-26 23:55:30|296.22|293.42|296.09|293.29|296.22|293.42|296.09|293.29|0
1651017340000|2022-04-26 23:55:40|296.15|293.35|296.15|293.35|296.15|293.35|296.15|293.35|0
1651017350000|2022-04-26 23:55:50|296.09|293.29|296.09|293.29|296.09|293.29|296.09|293.29|0
1651017360000|2022-04-26 23:56:00|296.15|293.35|296.28|293.48|296.28|293.48|296.09|293.29|0
1651017370000|2022-04-26 23:56:10|296.22|293.42|296.47|293.67|296.47|293.67|296.22|293.42|0
1651017380000|2022-04-26 23:56:20|296.6|293.8|296.86|294.06|296.86|294.06|296.6|293.8|0
1651017390000|2022-04-26 23:56:30|296.92|294.12|296.92|294.12|296.98|294.18|296.92|294.12|0
1651017400000|2022-04-26 23:56:40|296.85|294.05|296.79|293.99|296.85|294.05|296.79|293.99|0
1651017410000|2022-04-26 23:56:50|296.98|294.18|296.98|294.18|297.11|294.31|296.98|294.18|0
1651017420000|2022-04-26 23:57:00|296.79|293.99|296.6|293.8|296.79|293.99|296.6|293.8|0
1651017430000|2022-04-26 23:57:10|296.66|293.86|296.47|293.67|296.66|293.86|296.47|293.67|0
1651017440000|2022-04-26 23:57:20|296.6|293.8|296.53|293.73|296.6|293.8|296.47|293.67|0
1651017450000|2022-04-26 23:57:30|296.66|293.86|296.47|293.67|296.66|293.86|296.47|293.67|0
1651017460000|2022-04-26 23:57:40|296.41|293.61|296.41|293.61|296.41|293.61|296.41|293.61|0
1651017470000|2022-04-26 23:57:50|296.47|293.67|296.28|293.48|296.47|293.67|296.28|293.48|0
1651017480000|2022-04-26 23:58:00|296.47|293.67|296.4|293.6|296.47|293.67|296.4|293.6|0
1651017490000|2022-04-26 23:58:10|296.28|293.48|296.22|293.42|296.34|293.54|296.22|293.42|0
1651017500000|2022-04-26 23:58:20|296.28|293.48|296.28|293.48|296.28|293.48|296.22|293.42|0
1651017510000|2022-04-26 23:58:30|296.22|293.42|296.22|293.42|296.22|293.42|296.15|293.35|0
1651017520000|2022-04-26 23:58:40|296.15|293.35|296.22|293.42|296.22|293.42|296.15|293.35|0
1651017530000|2022-04-26 23:58:50|295.96|293.16|295.96|293.16|295.96|293.16|295.96|293.16|0
1651017540000|2022-04-26 23:59:00|295.83|293.03|295.96|293.16|296.02|293.22|295.83|293.03|0
1651017550000|2022-04-26 23:59:10|295.83|293.03|295.83|293.03|295.83|293.03|295.83|293.03|0
1651017560000|2022-04-26 23:59:20|295.71|292.91|295.58|292.78|295.71|292.91|295.58|292.78|0
1651017570000|2022-04-26 23:59:30|295.45|292.65|295.45|292.65|295.45|292.65|295.45|292.65|0
1651017580000|2022-04-26 23:59:40|295.32|292.52|295.58|292.78|295.64|292.84|295.32|292.52|0
1651017590000|2022-04-26 23:59:50|295.71|292.91|295.71|292.91|295.71|292.91|295.58|292.78|0
1651017600000|2022-04-27 00:00:00|295.83|293.03|296.47|293.67|296.47|293.67|295.83|293.03|0
1651017610000|2022-04-27 00:00:10|296.34|293.54|296.09|293.29|296.34|293.54|296.09|293.29|0
1651017620000|2022-04-27 00:00:20|296.21|293.41|296.6|293.8|296.6|293.8|296.21|293.41|0
1651017630000|2022-04-27 00:00:30|296.47|293.67|296.47|293.67|296.47|293.67|296.47|293.67|0
1651017640000|2022-04-27 00:00:40|296.34|293.54|296.28|293.48|296.34|293.54|296.28|293.48|0
1651017650000|2022-04-27 00:00:50|296.34|293.54|296.34|293.54|296.34|293.54|296.21|293.41|0
1651017660000|2022-04-27 00:01:00|296.6|293.8|297.24|294.44|297.24|294.44|296.6|293.8|0
1651017670000|2022-04-27 00:01:10|297.36|294.56|297.36|294.56|297.36|294.56|297.24|294.44|0
1651017680000|2022-04-27 00:01:20|297.24|294.44|297.36|294.56|297.36|294.56|297.17|294.37|0
1651017690000|2022-04-27 00:01:30|297.24|294.44|297.24|294.44|297.24|294.44|297.24|294.44|0
1651017710000|2022-04-27 00:01:50|297.17|294.37|296.98|294.18|297.17|294.37|296.98|294.18|0
1651017720000|2022-04-27 00:02:00|296.85|294.05|296.91|294.11|296.98|294.18|296.85|294.05|0
1651017730000|2022-04-27 00:02:10|296.98|294.18|296.72|293.92|296.98|294.18|296.72|293.92|0
1651017740000|2022-04-27 00:02:20|296.66|293.86|296.4|293.6|296.66|293.86|296.34|293.54|0
1651017750000|2022-04-27 00:02:30|296.28|293.48|296.21|293.41|296.34|293.54|296.21|293.41|0
1651017760000|2022-04-27 00:02:40|296.09|293.29|295.89|293.09|296.21|293.41|295.89|293.09|0
1651017770000|2022-04-27 00:02:50|295.83|293.03|295.89|293.09|295.89|293.09|295.83|293.03|0
1651017780000|2022-04-27 00:03:00|295.96|293.16|295.7|292.9|295.96|293.16|295.7|292.9|0
1651017790000|2022-04-27 00:03:10|295.64|292.84|295.7|292.9|295.7|292.9|295.64|292.84|0
1651017800000|2022-04-27 00:03:20|295.64|292.84|295.83|293.03|295.83|293.03|295.58|292.78|0
1651017810000|2022-04-27 00:03:30|296.15|293.35|296.15|293.35|296.21|293.41|296.09|293.29|0
1651017820000|2022-04-27 00:03:40|296.34|293.54|296.15|293.35|296.47|293.67|296.15|293.35|0
1651017830000|2022-04-27 00:03:50|295.96|293.16|296.09|293.29|296.09|293.29|295.96|293.16|0
1651017840000|2022-04-27 00:04:00|296.02|293.22|295.96|293.16|296.02|293.22|295.96|293.16|0
1651017850000|2022-04-27 00:04:10|295.89|293.09|296.02|293.22|296.02|293.22|295.89|293.09|0
1651017860000|2022-04-27 00:04:20|296.34|293.54|296.21|293.41|296.34|293.54|296.21|293.41|0
1651017870000|2022-04-27 00:04:30|296.34|293.54|296.34|293.54|296.34|293.54|296.34|293.54|0
1651017880000|2022-04-27 00:04:40|296.21|293.41|296.34|293.54|296.34|293.54|296.21|293.41|0
1651017890000|2022-04-27 00:04:50|296.4|293.6|296.47|293.67|296.47|293.67|296.4|293.6|0
1651017900000|2022-04-27 00:05:00|296.53|293.73|296.34|293.54|296.6|293.8|296.34|293.54|0
1651017910000|2022-04-27 00:05:10|296.47|293.67|296.6|293.8|296.72|293.92|296.47|293.67|0
1651017920000|2022-04-27 00:05:20|296.47|293.67|296.47|293.67|296.47|293.67|296.47|293.67|0
1651017950000|2022-04-27 00:05:50|296.4|293.6|296.34|293.54|296.4|293.6|296.34|293.54|0
1651017960000|2022-04-27 00:06:00|296.47|293.67|296.72|293.92|296.72|293.92|296.47|293.67|0
1651017970000|2022-04-27 00:06:10|296.78|293.98|296.85|294.05|296.85|294.05|296.78|293.98|0
1651017980000|2022-04-27 00:06:20|296.78|293.98|297.04|294.24|297.04|294.24|296.78|293.98|0
1651017990000|2022-04-27 00:06:30|296.85|294.05|296.59|293.79|296.85|294.05|296.59|293.79|0
1651018000000|2022-04-27 00:06:40|296.47|293.67|296.21|293.41|296.47|293.67|296.21|293.41|0
1651018010000|2022-04-27 00:06:50|296.15|293.35|296.21|293.41|296.34|293.54|296.15|293.35|0
1651018020000|2022-04-27 00:07:00|296.27|293.47|296.21|293.41|296.27|293.47|296.15|293.35|0
1651018030000|2022-04-27 00:07:10|296.15|293.35|295.96|293.16|296.15|293.35|295.96|293.16|0
1651018040000|2022-04-27 00:07:20|295.76|292.96|296.08|293.28|296.08|293.28|295.76|292.96|0
1651018050000|2022-04-27 00:07:30|296.15|293.35|296.08|293.28|296.21|293.41|296.08|293.28|0
1651018060000|2022-04-27 00:07:40|295.96|293.16|295.96|293.16|295.96|293.16|295.96|293.16|0
1651018080000|2022-04-27 00:08:00|296.08|293.28|296.08|293.28|296.08|293.28|296.08|293.28|0
1651018090000|2022-04-27 00:08:10|295.83|293.03|295.83|293.03|295.83|293.03|295.83|293.03|0
1651018100000|2022-04-27 00:08:20|295.76|292.96|295.83|293.03|295.83|293.03|295.76|292.96|0
1651018110000|2022-04-27 00:08:30|295.76|292.96|295.7|292.9|295.76|292.96|295.57|292.77|0
1651018120000|2022-04-27 00:08:40|295.76|292.96|295.03|292.23|295.76|292.96|295.03|292.23|0
1651018130000|2022-04-27 00:08:50|295.16|292.36|295.16|292.36|295.16|292.36|295.16|292.36|0
1651018140000|2022-04-27 00:09:00|295.09|292.29|295.29|292.49|295.29|292.49|295.09|292.29|0
1651018150000|2022-04-27 00:09:10|295.67|292.87|295.67|292.87|295.67|292.87|295.6|292.8|0
1651018160000|2022-04-27 00:09:20|295.73|292.93|295.8|293|295.8|293|295.67|292.87|0
1651018170000|2022-04-27 00:09:30|295.67|292.87|295.54|292.74|295.67|292.87|295.54|292.74|0
1651018180000|2022-04-27 00:09:40|295.6|292.8|295.6|292.8|295.6|292.8|295.54|292.74|0
1651018190000|2022-04-27 00:09:50|295.67|292.87|295.54|292.74|295.67|292.87|295.41|292.61|0
1651018200000|2022-04-27 00:10:00|295.41|292.61|295.29|292.49|295.41|292.61|295.29|292.49|0
1651018210000|2022-04-27 00:10:10|295.16|292.36|295.09|292.29|295.16|292.36|295.09|292.29|0
1651018220000|2022-04-27 00:10:20|295.03|292.23|295.03|292.23|295.03|292.23|294.9|292.1|0
1651018230000|2022-04-27 00:10:30|295.29|292.49|295.29|292.49|295.29|292.49|295.29|292.49|0
1651018240000|2022-04-27 00:10:40|295.41|292.61|295.41|292.61|295.41|292.61|295.35|292.55|0
1651018250000|2022-04-27 00:10:50|295.29|292.49|295.35|292.55|295.35|292.55|295.29|292.49|0
1651018260000|2022-04-27 00:11:00|295.29|292.49|295.41|292.61|295.41|292.61|295.29|292.49|0
1651018270000|2022-04-27 00:11:10|295.54|292.74|295.54|292.74|295.6|292.8|295.54|292.74|0
1651018280000|2022-04-27 00:11:20|295.41|292.61|295.67|292.87|295.67|292.87|295.41|292.61|0
1651018290000|2022-04-27 00:11:30|295.54|292.74|295.41|292.61|295.54|292.74|295.41|292.61|0
1651018300000|2022-04-27 00:11:40|295.29|292.49|295.16|292.36|295.29|292.49|295.16|292.36|0
1651018310000|2022-04-27 00:11:50|295.29|292.49|295.16|292.36|295.29|292.49|295.16|292.36|0
1651018320000|2022-04-27 00:12:00|295.03|292.23|294.9|292.1|295.03|292.23|294.9|292.1|0
1651018330000|2022-04-27 00:12:10|295.03|292.23|294.9|292.1|295.03|292.23|294.9|292.1|0
1651018340000|2022-04-27 00:12:20|294.96|292.16|295.16|292.36|295.16|292.36|294.96|292.16|0
1651018350000|2022-04-27 00:12:30|295.29|292.49|295.29|292.49|295.29|292.49|295.29|292.49|0
1651018360000|2022-04-27 00:12:40|295.16|292.36|295.03|292.23|295.16|292.36|295.03|292.23|0
1651018370000|2022-04-27 00:12:50|294.9|292.1|295.03|292.23|295.03|292.23|294.9|292.1|0
1651018380000|2022-04-27 00:13:00|294.9|292.1|294.65|291.85|294.9|292.1|294.65|291.85|0
1651018390000|2022-04-27 00:13:10|294.58|291.78|294.65|291.85|294.78|291.98|294.58|291.78|0
1651018400000|2022-04-27 00:13:20|294.52|291.72|294.65|291.85|294.65|291.85|294.52|291.72|0
1651018410000|2022-04-27 00:13:30|294.58|291.78|294.58|291.78|294.58|291.78|294.58|291.78|0
1651018420000|2022-04-27 00:13:40|294.65|291.85|294.77|291.97|294.77|291.97|294.65|291.85|0
1651018430000|2022-04-27 00:13:50|294.9|292.1|295.03|292.23|295.03|292.23|294.77|291.97|0
1651018440000|2022-04-27 00:14:00|294.96|292.16|295.03|292.23|295.03|292.23|294.96|292.16|0
1651018450000|2022-04-27 00:14:10|294.9|292.1|294.9|292.1|295.03|292.23|294.9|292.1|0
1651018460000|2022-04-27 00:14:20|295.03|292.23|295.03|292.23|295.03|292.23|295.03|292.23|0
1651018470000|2022-04-27 00:14:30|295.16|292.36|295.22|292.42|295.22|292.42|295.16|292.36|0
1651018480000|2022-04-27 00:14:40|295.28|292.48|295.28|292.48|295.41|292.61|295.28|292.48|0
1651018500000|2022-04-27 00:15:00|295.47|292.67|295.03|292.23|295.47|292.67|295.03|292.23|0
1651018510000|2022-04-27 00:15:10|294.9|292.1|294.77|291.97|294.96|292.16|294.77|291.97|0
1651018520000|2022-04-27 00:15:20|294.65|291.85|294.65|291.85|294.65|291.85|294.65|291.85|0
1651018530000|2022-04-27 00:15:30|294.77|291.97|294.77|291.97|294.77|291.97|294.77|291.97|0
1651018540000|2022-04-27 00:15:40|294.65|291.85|294.58|291.78|294.65|291.85|294.58|291.78|0
1651018550000|2022-04-27 00:15:50|294.65|291.85|294.65|291.85|294.65|291.85|294.65|291.85|0
1651018560000|2022-04-27 00:16:00|294.52|291.72|294.65|291.85|294.65|291.85|294.39|291.59|0
1651018570000|2022-04-27 00:16:10|294.9|292.1|295.03|292.23|295.03|292.23|294.9|292.1|0
1651018580000|2022-04-27 00:16:20|294.9|292.1|295.03|292.23|295.03|292.23|294.9|292.1|0
1651018590000|2022-04-27 00:16:30|294.96|292.16|295.03|292.23|295.03|292.23|294.83|292.03|0
1651018600000|2022-04-27 00:16:40|294.9|292.1|294.77|291.97|294.9|292.1|294.65|291.85|0
1651018610000|2022-04-27 00:16:50|294.65|291.85|294.65|291.85|294.71|291.91|294.65|291.85|0
1651018620000|2022-04-27 00:17:00|294.77|291.97|294.77|291.97|294.77|291.97|294.77|291.97|0
1651018630000|2022-04-27 00:17:10|294.9|292.1|294.96|292.16|295.03|292.23|294.9|292.1|0
1651018640000|2022-04-27 00:17:20|294.9|292.1|294.96|292.16|294.96|292.16|294.9|292.1|0
1651018650000|2022-04-27 00:17:30|295.03|292.23|295.09|292.29|295.16|292.36|295.03|292.23|0
1651018660000|2022-04-27 00:17:40|295.03|292.23|295.16|292.36|295.16|292.36|295.03|292.23|0
1651018670000|2022-04-27 00:17:50|295.28|292.48|295.41|292.61|295.41|292.61|295.28|292.48|0
1651018680000|2022-04-27 00:18:00|295.54|292.74|295.79|292.99|295.79|292.99|295.54|292.74|0
1651018690000|2022-04-27 00:18:10|295.92|293.12|295.79|292.99|295.92|293.12|295.79|292.99|0
1651018700000|2022-04-27 00:18:20|295.54|292.74|295.15|292.35|295.54|292.74|295.15|292.35|0
1651018710000|2022-04-27 00:18:30|295.09|292.29|294.77|291.97|295.09|292.29|294.77|291.97|0
1651018720000|2022-04-27 00:18:40|294.9|292.1|295.15|292.35|295.15|292.35|294.9|292.1|0
1651018730000|2022-04-27 00:18:50|294.2|291.4|294.07|291.27|294.2|291.4|294.07|291.27|0
1651018740000|2022-04-27 00:19:00|294.13|291.33|293.82|291.02|294.13|291.33|293.82|291.02|0
1651018750000|2022-04-27 00:19:10|293.88|291.08|293.82|291.02|293.94|291.14|293.82|291.02|0
1651018760000|2022-04-27 00:19:20|293.69|290.89|293.69|290.89|293.82|291.02|293.69|290.89|0
1651018780000|2022-04-27 00:19:40|293.75|290.95|293.82|291.02|293.82|291.02|293.75|290.95|0
1651018790000|2022-04-27 00:19:50|293.75|290.95|293.88|291.08|293.88|291.08|293.75|290.95|0
1651018800000|2022-04-27 00:20:00|293.94|291.14|293.69|290.89|293.94|291.14|293.56|290.76|0
1651018810000|2022-04-27 00:20:10|293.75|290.95|293.69|290.89|293.82|291.02|293.69|290.89|0
1651018820000|2022-04-27 00:20:20|293.75|290.95|293.82|291.02|293.82|291.02|293.75|290.95|0
1651018830000|2022-04-27 00:20:30|293.94|291.14|293.94|291.14|293.94|291.14|293.94|291.14|0
1651018840000|2022-04-27 00:20:40|294|291.2|294.26|291.46|294.26|291.46|294|291.2|0
1651018850000|2022-04-27 00:20:50|294.33|291.53|294.33|291.53|294.33|291.53|294.33|291.53|0
1651018860000|2022-04-27 00:21:00|294.2|291.4|294.33|291.53|294.33|291.53|294.2|291.4|0
1651018870000|2022-04-27 00:21:10|294.45|291.65|294.45|291.65|294.45|291.65|294.39|291.59|0
1651018880000|2022-04-27 00:21:20|294.51|291.71|294.39|291.59|294.51|291.71|294.33|291.53|0
1651018890000|2022-04-27 00:21:30|294.84|292.04|295.47|292.67|295.47|292.67|294.84|292.04|0
1651018900000|2022-04-27 00:21:40|295.35|292.55|295.47|292.67|295.47|292.67|295.35|292.55|0
1651018910000|2022-04-27 00:21:50|295.6|292.8|295.86|293.06|295.86|293.06|295.6|292.8|0
1651018920000|2022-04-27 00:22:00|295.73|292.93|295.22|292.42|295.73|292.93|294.96|292.16|0
1651018930000|2022-04-27 00:22:10|295.35|292.55|295.35|292.55|295.47|292.67|295.35|292.55|0
1651018940000|2022-04-27 00:22:20|295.47|292.67|295.22|292.42|295.47|292.67|295.22|292.42|0
1651018950000|2022-04-27 00:22:30|295.35|292.55|295.54|292.74|295.54|292.74|295.22|292.42|0
1651018960000|2022-04-27 00:22:40|295.22|292.42|295.09|292.29|295.22|292.42|295.09|292.29|0
1651018970000|2022-04-27 00:22:50|295.22|292.42|295.22|292.42|295.22|292.42|295.22|292.42|0
1651018980000|2022-04-27 00:23:00|295.35|292.55|295.47|292.67|295.47|292.67|295.35|292.55|0
1651018990000|2022-04-27 00:23:10|295.6|292.8|295.6|292.8|295.6|292.8|295.47|292.67|0
1651019000000|2022-04-27 00:23:20|295.53|292.73|295.66|292.86|295.66|292.86|295.53|292.73|0
1651019010000|2022-04-27 00:23:30|295.6|292.8|295.6|292.8|295.6|292.8|295.6|292.8|0
1651019020000|2022-04-27 00:23:40|295.35|292.55|295.35|292.55|295.35|292.55|295.35|292.55|0
1651019040000|2022-04-27 00:24:00|295.22|292.42|294.96|292.16|295.22|292.42|294.77|291.97|0
1651019050000|2022-04-27 00:24:10|294.83|292.03|294.83|292.03|294.83|292.03|294.83|292.03|0
1651019060000|2022-04-27 00:24:20|294.71|291.91|294.71|291.91|294.71|291.91|294.71|291.91|0
1651019090000|2022-04-27 00:24:50|294.51|291.71|294.58|291.78|294.58|291.78|294.45|291.65|0
1651019100000|2022-04-27 00:25:00|294.71|291.91|294.71|291.91|294.71|291.91|294.64|291.84|0
1651019110000|2022-04-27 00:25:10|294.58|291.78|294.51|291.71|294.58|291.78|294.45|291.65|0
1651019120000|2022-04-27 00:25:20|294.45|291.65|294.45|291.65|294.45|291.65|294.45|291.65|0
1651019130000|2022-04-27 00:25:30|294.51|291.71|294.64|291.84|294.64|291.84|294.51|291.71|0
1651019140000|2022-04-27 00:25:40|294.58|291.78|294.71|291.91|294.71|291.91|294.58|291.78|0
1651019150000|2022-04-27 00:25:50|294.77|291.97|294.96|292.16|294.96|292.16|294.77|291.97|0
1651019160000|2022-04-27 00:26:00|295.09|292.29|295.09|292.29|295.09|292.29|295.09|292.29|0
1651019170000|2022-04-27 00:26:10|294.96|292.16|294.83|292.03|294.96|292.16|294.83|292.03|0
1651019180000|2022-04-27 00:26:20|294.89|292.09|294.83|292.03|294.89|292.09|294.83|292.03|0
1651019200000|2022-04-27 00:26:40|294.71|291.91|294.71|291.91|294.71|291.91|294.71|291.91|0
1651019210000|2022-04-27 00:26:50|294.58|291.78|294.58|291.78|294.58|291.78|294.45|291.65|0
1651019230000|2022-04-27 00:27:10|294.64|291.84|294.71|291.91|294.71|291.91|294.64|291.84|0
1651019260000|2022-04-27 00:27:40|294.83|292.03|294.71|291.91|294.83|292.03|294.71|291.91|0
1651019270000|2022-04-27 00:27:50|294.83|292.03|294.83|292.03|294.83|292.03|294.83|292.03|0
1651019280000|2022-04-27 00:28:00|294.96|292.16|294.96|292.16|294.96|292.16|294.96|292.16|0
1651019290000|2022-04-27 00:28:10|294.83|292.03|294.83|292.03|294.83|292.03|294.77|291.97|0
1651019300000|2022-04-27 00:28:20|294.45|291.65|294.45|291.65|294.45|291.65|294.45|291.65|0
1651019310000|2022-04-27 00:28:30|294.07|291.27|293.94|291.14|294.07|291.27|293.94|291.14|0
1651019320000|2022-04-27 00:28:40|293.87|291.07|293.81|291.01|293.94|291.14|293.81|291.01|0
1651019330000|2022-04-27 00:28:50|293.68|290.88|293.68|290.88|293.68|290.88|293.56|290.76|0
1651019340000|2022-04-27 00:29:00|293.81|291.01|293.68|290.88|293.81|291.01|293.68|290.88|0
1651019350000|2022-04-27 00:29:10|293.81|291.01|293.75|290.95|293.81|291.01|293.75|290.95|0
1651019360000|2022-04-27 00:29:20|293.81|291.01|293.81|291.01|293.94|291.14|293.81|291.01|0
1651019370000|2022-04-27 00:29:30|293.94|291.14|293.94|291.14|293.94|291.14|293.94|291.14|0
1651019380000|2022-04-27 00:29:40|293.87|291.07|293.94|291.14|293.94|291.14|293.87|291.07|0
1651019390000|2022-04-27 00:29:50|293.81|291.01|293.94|291.14|293.94|291.14|293.81|291.01|0
1651019400000|2022-04-27 00:30:00|293.87|291.07|293.75|290.95|293.94|291.14|293.75|290.95|0
1651019410000|2022-04-27 00:30:10|293.68|290.88|293.05|290.25|293.68|290.88|292.98|290.18|0
1651019420000|2022-04-27 00:30:20|293.18|290.38|292.6|289.8|293.18|290.38|292.6|289.8|0
1651019430000|2022-04-27 00:30:30|293.05|290.25|293.17|290.37|293.17|290.37|293.05|290.25|0
1651019440000|2022-04-27 00:30:40|293.9|291.1|293.77|290.97|293.9|291.1|293.77|290.97|0
1651019460000|2022-04-27 00:31:00|293.9|291.1|293.83|291.03|293.9|291.1|293.83|291.03|0
1651019470000|2022-04-27 00:31:10|293.77|290.97|293.7|290.9|293.77|290.97|293.7|290.9|0
1651019480000|2022-04-27 00:31:20|293.77|290.97|292.92|290.12|293.77|290.97|292.92|290.12|0
1651019490000|2022-04-27 00:31:30|293.05|290.25|293.05|290.25|293.05|290.25|293.05|290.25|0
1651019500000|2022-04-27 00:31:40|292.98|290.18|293.05|290.25|293.05|290.25|292.98|290.18|0
1651019520000|2022-04-27 00:32:00|292.98|290.18|292.92|290.12|292.98|290.18|292.85|290.05|0
1651019530000|2022-04-27 00:32:10|292.79|289.99|292.16|289.36|292.79|289.99|292.16|289.36|0
1651019540000|2022-04-27 00:32:20|293.11|290.31|293.56|290.76|293.56|290.76|293.05|290.25|0
1651019550000|2022-04-27 00:32:30|293.68|290.88|293.68|290.88|293.68|290.88|293.68|290.88|0
1651019560000|2022-04-27 00:32:40|293.62|290.82|293.68|290.88|293.68|290.88|293.62|290.82|0
1651019570000|2022-04-27 00:32:50|293.43|290.63|293.3|290.5|293.43|290.63|293.3|290.5|0
1651019580000|2022-04-27 00:33:00|293.43|290.63|293.56|290.76|293.56|290.76|293.43|290.63|0
1651019600000|2022-04-27 00:33:20|293.49|290.69|293.81|291.01|293.81|291.01|293.49|290.69|0
1651019610000|2022-04-27 00:33:30|293.62|290.82|293.68|290.88|293.68|290.88|293.56|290.76|0
1651019620000|2022-04-27 00:33:40|293.56|290.76|293.43|290.63|293.56|290.76|293.43|290.63|0
1651019650000|2022-04-27 00:34:10|293.56|290.76|293.56|290.76|293.56|290.76|293.49|290.69|0
1651019660000|2022-04-27 00:34:20|293.55|290.75|293.43|290.63|293.55|290.75|293.43|290.63|0
1651019680000|2022-04-27 00:34:40|293.36|290.56|293.17|290.37|293.36|290.56|293.17|290.37|0
1651019690000|2022-04-27 00:34:50|293.3|290.5|293.3|290.5|293.3|290.5|293.3|290.5|0
1651019700000|2022-04-27 00:35:00|293.36|290.56|293.62|290.82|293.68|290.88|293.36|290.56|0
1651019710000|2022-04-27 00:35:10|293.55|290.75|293.43|290.63|293.68|290.88|293.43|290.63|0
1651019720000|2022-04-27 00:35:20|293.49|290.69|293.43|290.63|293.49|290.69|293.43|290.63|0
1651019730000|2022-04-27 00:35:30|293.3|290.5|293.43|290.63|293.43|290.63|293.17|290.37|0
1651019740000|2022-04-27 00:35:40|293.55|290.75|293.43|290.63|293.55|290.75|293.43|290.63|0
1651019750000|2022-04-27 00:35:50|293.49|290.69|293.55|290.75|293.55|290.75|293.43|290.63|0
1651019760000|2022-04-27 00:36:00|293.68|290.88|293.68|290.88|293.68|290.88|293.68|290.88|0
1651019770000|2022-04-27 00:36:10|293.62|290.82|293.62|290.82|293.62|290.82|293.62|290.82|0
1651019780000|2022-04-27 00:36:20|293.68|290.88|293.55|290.75|293.68|290.88|293.55|290.75|0
1651019790000|2022-04-27 00:36:30|293.81|291.01|293.81|291.01|293.81|291.01|293.81|291.01|0
1651019800000|2022-04-27 00:36:40|293.74|290.94|293.81|291.01|293.81|291.01|293.74|290.94|0
1651019810000|2022-04-27 00:36:50|293.68|290.88|293.81|291.01|293.87|291.07|293.68|290.88|0
1651019820000|2022-04-27 00:37:00|293.94|291.14|293.81|291.01|293.94|291.14|293.81|291.01|0
1651019840000|2022-04-27 00:37:20|293.87|291.07|293.94|291.14|293.94|291.14|293.81|291.01|0
1651019850000|2022-04-27 00:37:30|293.81|291.01|293.81|291.01|293.81|291.01|293.81|291.01|0
1651019860000|2022-04-27 00:37:40|293.68|290.88|293.68|290.88|293.68|290.88|293.68|290.88|0
1651019880000|2022-04-27 00:38:00|293.61|290.81|293.55|290.75|293.68|290.88|293.55|290.75|0
1651019890000|2022-04-27 00:38:10|293.49|290.69|293.43|290.63|293.49|290.69|293.43|290.63|0
1651019900000|2022-04-27 00:38:20|293.55|290.75|293.55|290.75|293.55|290.75|293.55|290.75|0
1651019910000|2022-04-27 00:38:30|293.68|290.88|293.61|290.81|293.68|290.88|293.61|290.81|0
1651019920000|2022-04-27 00:38:40|293.43|290.63|293.23|290.43|293.43|290.63|293.23|290.43|0
1651019930000|2022-04-27 00:38:50|293.17|290.37|293.17|290.37|293.17|290.37|293.17|290.37|0
1651019940000|2022-04-27 00:39:00|293.04|290.24|293.04|290.24|293.04|290.24|293.04|290.24|0
1651019950000|2022-04-27 00:39:10|292.98|290.18|292.92|290.12|292.98|290.18|292.92|290.12|0
1651019960000|2022-04-27 00:39:20|292.79|289.99|292.92|290.12|292.92|290.12|292.79|289.99|0
1651019980000|2022-04-27 00:39:40|292.79|289.99|292.79|289.99|292.79|289.99|292.79|289.99|0
1651019990000|2022-04-27 00:39:50|292.66|289.86|292.41|289.61|292.66|289.86|292.41|289.61|0
1651020000000|2022-04-27 00:40:00|292.53|289.73|292.66|289.86|292.66|289.86|292.53|289.73|0
1651020010000|2022-04-27 00:40:10|292.6|289.8|292.53|289.73|292.6|289.8|292.53|289.73|0
1651020020000|2022-04-27 00:40:20|292.47|289.67|292.41|289.61|292.47|289.67|292.28|289.48|0
1651020030000|2022-04-27 00:40:30|292.34|289.54|292.28|289.48|292.34|289.54|292.28|289.48|0
1651020040000|2022-04-27 00:40:40|292.21|289.41|292.28|289.48|292.28|289.48|292.21|289.41|0
1651020060000|2022-04-27 00:41:00|292.21|289.41|292.28|289.48|292.28|289.48|292.21|289.41|0
1651020080000|2022-04-27 00:41:20|292.21|289.41|292.15|289.35|292.21|289.41|292.15|289.35|0
1651020090000|2022-04-27 00:41:30|292.28|289.48|292.28|289.48|292.28|289.48|292.28|289.48|0
1651020100000|2022-04-27 00:41:40|292.21|289.41|292.15|289.35|292.28|289.48|292.15|289.35|0
1651020110000|2022-04-27 00:41:50|292.03|289.23|292.03|289.23|292.03|289.23|292.03|289.23|0
1651020120000|2022-04-27 00:42:00|291.14|288.34|291.26|288.46|291.39|288.59|291.14|288.34|0
1651020130000|2022-04-27 00:42:10|291.14|288.34|290.63|287.83|291.14|288.34|290.63|287.83|0
1651020140000|2022-04-27 00:42:20|290.5|287.7|290.38|287.58|290.5|287.7|290.38|287.58|0
1651020150000|2022-04-27 00:42:30|290.25|287.45|290.38|287.58|290.38|287.58|290.25|287.45|0
1651020160000|2022-04-27 00:42:40|290.5|287.7|290.63|287.83|290.63|287.83|290.38|287.58|0
1651020170000|2022-04-27 00:42:50|290.5|287.7|290.63|287.83|290.63|287.83|290.5|287.7|0
1651020190000|2022-04-27 00:43:10|290.76|287.96|291.14|288.34|291.14|288.34|290.76|287.96|0
1651020200000|2022-04-27 00:43:20|291.01|288.21|291.26|288.46|291.26|288.46|291.01|288.21|0
1651020210000|2022-04-27 00:43:30|291.39|288.59|291.26|288.46|291.39|288.59|291.26|288.46|0
1651020220000|2022-04-27 00:43:40|291.32|288.52|291.39|288.59|291.39|288.59|291.32|288.52|0
1651020230000|2022-04-27 00:43:50|291.45|288.65|291.45|288.65|291.45|288.65|291.45|288.65|0
1651020240000|2022-04-27 00:44:00|291.39|288.59|291.64|288.84|291.64|288.84|291.39|288.59|0
1651020250000|2022-04-27 00:44:10|291.7|288.9|291.77|288.97|291.77|288.97|291.7|288.9|0
1651020260000|2022-04-27 00:44:20|291.9|289.1|292.02|289.22|292.02|289.22|291.9|289.1|0
1651020270000|2022-04-27 00:44:30|291.96|289.16|291.96|289.16|292.02|289.22|291.96|289.16|0
1651020280000|2022-04-27 00:44:40|292.15|289.35|292.02|289.22|292.15|289.35|292.02|289.22|0
1651020290000|2022-04-27 00:44:50|291.9|289.1|291.9|289.1|292.02|289.22|291.9|289.1|0
1651020300000|2022-04-27 00:45:00|292.02|289.22|291.77|288.97|292.02|289.22|291.77|288.97|0
1651020310000|2022-04-27 00:45:10|291.9|289.1|291.96|289.16|292.02|289.22|291.9|289.1|0
1651020320000|2022-04-27 00:45:20|291.9|289.1|291.07|288.27|291.9|289.1|291.07|288.27|0
1651020330000|2022-04-27 00:45:30|291.01|288.21|291.26|288.46|291.26|288.46|291.01|288.21|0
1651020340000|2022-04-27 00:45:40|291.2|288.4|291.01|288.21|291.2|288.4|291.01|288.21|0
1651020350000|2022-04-27 00:45:50|291.14|288.34|291.14|288.34|291.14|288.34|291.14|288.34|0
1651020360000|2022-04-27 00:46:00|291.01|288.21|291.14|288.34|291.14|288.34|291.01|288.21|0
1651020370000|2022-04-27 00:46:10|291.07|288.27|291.01|288.21|291.07|288.27|291.01|288.21|0
1651020380000|2022-04-27 00:46:20|291.14|288.34|291.14|288.34|291.14|288.34|291.14|288.34|0
1651020390000|2022-04-27 00:46:30|291.07|288.27|291.07|288.27|291.14|288.34|291.07|288.27|0
1651020400000|2022-04-27 00:46:40|291.26|288.46|291.52|288.72|291.52|288.72|291.26|288.46|0
1651020410000|2022-04-27 00:46:50|291.58|288.78|291.9|289.1|291.9|289.1|291.58|288.78|0
1651020420000|2022-04-27 00:47:00|291.83|289.03|292.02|289.22|292.02|289.22|291.83|289.03|0
1651020430000|2022-04-27 00:47:10|291.9|289.1|292.02|289.22|292.02|289.22|291.77|288.97|0
1651020440000|2022-04-27 00:47:20|291.9|289.1|291.9|289.1|291.9|289.1|291.9|289.1|0
1651020450000|2022-04-27 00:47:30|291.83|289.03|291.9|289.1|291.9|289.1|291.83|289.03|0
1651020460000|2022-04-27 00:47:40|291.83|289.03|291.77|288.97|291.83|289.03|291.77|288.97|0
1651020470000|2022-04-27 00:47:50|291.9|289.1|291.77|288.97|291.9|289.1|291.64|288.84|0
1651020480000|2022-04-27 00:48:00|291.64|288.84|291.77|288.97|291.77|288.97|291.64|288.84|0
1651020490000|2022-04-27 00:48:10|291.9|289.1|291.77|288.97|291.9|289.1|291.77|288.97|0
1651020500000|2022-04-27 00:48:20|291.64|288.84|291.9|289.1|291.9|289.1|291.64|288.84|0
1651020510000|2022-04-27 00:48:30|292.02|289.22|292.15|289.35|292.15|289.35|292.02|289.22|0
1651020520000|2022-04-27 00:48:40|292.02|289.22|291.9|289.1|292.02|289.22|291.9|289.1|0
1651020530000|2022-04-27 00:48:50|291.52|288.72|291.45|288.65|291.52|288.72|291.45|288.65|0
1651020540000|2022-04-27 00:49:00|291.39|288.59|291.51|288.71|291.51|288.71|291.39|288.59|0
1651020550000|2022-04-27 00:49:10|291.58|288.78|291.45|288.65|291.58|288.78|291.45|288.65|0
1651020560000|2022-04-27 00:49:20|291.51|288.71|291.51|288.71|291.51|288.71|291.39|288.59|0
1651020570000|2022-04-27 00:49:30|291.64|288.84|291.64|288.84|291.64|288.84|291.51|288.71|0
1651020580000|2022-04-27 00:49:40|291.51|288.71|291.51|288.71|291.51|288.71|291.51|288.71|0
1651020590000|2022-04-27 00:49:50|291.77|288.97|291.77|288.97|291.77|288.97|291.77|288.97|0
1651020610000|2022-04-27 00:50:10|291.83|289.03|291.83|289.03|291.83|289.03|291.77|288.97|0
1651020620000|2022-04-27 00:50:20|291.89|289.09|291.89|289.09|291.89|289.09|291.89|289.09|0
1651020630000|2022-04-27 00:50:30|291.83|289.03|291.89|289.09|291.89|289.09|291.83|289.03|0
1651020640000|2022-04-27 00:50:40|292.02|289.22|292.02|289.22|292.02|289.22|292.02|289.22|0
1651020650000|2022-04-27 00:50:50|292.15|289.35|292.15|289.35|292.21|289.41|292.15|289.35|0
1651020660000|2022-04-27 00:51:00|291.96|289.16|292.15|289.35|292.15|289.35|291.96|289.16|0
1651020670000|2022-04-27 00:51:10|292.08|289.28|292.15|289.35|292.15|289.35|292.08|289.28|0
1651020680000|2022-04-27 00:51:20|291.89|289.09|291.89|289.09|291.89|289.09|291.89|289.09|0
1651020700000|2022-04-27 00:51:40|292.02|289.22|292.02|289.22|292.02|289.22|292.02|289.22|0
1651020710000|2022-04-27 00:51:50|292.08|289.28|292.15|289.35|292.15|289.35|292.02|289.22|0
1651020720000|2022-04-27 00:52:00|292.08|289.28|292.34|289.54|292.34|289.54|292.08|289.28|0
1651020730000|2022-04-27 00:52:10|292.27|289.47|292.15|289.35|292.27|289.47|292.08|289.28|0
1651020740000|2022-04-27 00:52:20|292.08|289.28|292.02|289.22|292.08|289.28|292.02|289.22|0
1651020750000|2022-04-27 00:52:30|292.15|289.35|292.15|289.35|292.15|289.35|292.15|289.35|0
1651020760000|2022-04-27 00:52:40|292.21|289.41|292.15|289.35|292.21|289.41|292.15|289.35|0
1651020770000|2022-04-27 00:52:50|292.08|289.28|292.15|289.35|292.15|289.35|292.08|289.28|0
1651020780000|2022-04-27 00:53:00|292.02|289.22|292.15|289.35|292.15|289.35|292.02|289.22|0
1651020790000|2022-04-27 00:53:10|292.21|289.41|292.27|289.47|292.27|289.47|292.21|289.41|0
1651020810000|2022-04-27 00:53:30|292.34|289.54|292.59|289.79|292.59|289.79|292.34|289.54|0
1651020820000|2022-04-27 00:53:40|292.53|289.73|292.66|289.86|292.66|289.86|292.53|289.73|0
1651020830000|2022-04-27 00:53:50|292.53|289.73|292.46|289.66|292.59|289.79|292.46|289.66|0
1651020840000|2022-04-27 00:54:00|292.4|289.6|292.53|289.73|292.66|289.86|292.4|289.6|0
1651020850000|2022-04-27 00:54:10|292.59|289.79|292.59|289.79|292.59|289.79|292.53|289.73|0
1651020860000|2022-04-27 00:54:20|292.66|289.86|292.66|289.86|292.66|289.86|292.59|289.79|0
1651020870000|2022-04-27 00:54:30|292.53|289.73|292.65|289.85|292.65|289.85|292.53|289.73|0
1651020880000|2022-04-27 00:54:40|292.53|289.73|292.65|289.85|292.65|289.85|292.53|289.73|0
1651020890000|2022-04-27 00:54:50|292.59|289.79|292.78|289.98|292.78|289.98|292.59|289.79|0
1651020900000|2022-04-27 00:55:00|292.84|290.04|293.04|290.24|293.04|290.24|292.84|290.04|0
1651020910000|2022-04-27 00:55:10|292.97|290.17|293.29|290.49|293.42|290.62|292.97|290.17|0
1651020920000|2022-04-27 00:55:20|293.22|290.42|293.16|290.36|293.22|290.42|293.16|290.36|0
1651020930000|2022-04-27 00:55:30|292.53|289.73|292.4|289.6|292.53|289.73|292.27|289.47|0
1651020940000|2022-04-27 00:55:40|292.27|289.47|291.89|289.09|292.27|289.47|291.89|289.09|0
1651020950000|2022-04-27 00:55:50|291.64|288.84|291.89|289.09|291.89|289.09|291.64|288.84|0
1651020960000|2022-04-27 00:56:00|291.64|288.84|291.95|289.15|292.08|289.28|291.64|288.84|0
1651020970000|2022-04-27 00:56:10|292.08|289.28|292.15|289.35|292.15|289.35|292.02|289.22|0
1651020980000|2022-04-27 00:56:20|292.02|289.22|291.83|289.03|292.02|289.22|291.83|289.03|0
1651020990000|2022-04-27 00:56:30|291.77|288.97|291.26|288.46|291.77|288.97|291.26|288.46|0
1651021000000|2022-04-27 00:56:40|291|288.2|291|288.2|291.32|288.52|291|288.2|0
1651021010000|2022-04-27 00:56:50|290.75|287.95|290.69|287.89|290.75|287.95|290.69|287.89|0
1651021020000|2022-04-27 00:57:00|290.62|287.82|290.18|287.38|290.75|287.95|290.18|287.38|0
1651021030000|2022-04-27 00:57:10|290.12|287.32|290.12|287.32|290.12|287.32|290.05|287.25|0
1651021040000|2022-04-27 00:57:20|290.24|287.44|290.62|287.82|290.62|287.82|290.24|287.44|0
1651021050000|2022-04-27 00:57:30|290.68|287.88|290.75|287.95|290.75|287.95|290.62|287.82|0
1651021060000|2022-04-27 00:57:40|290.24|287.44|290.05|287.25|290.24|287.44|290.05|287.25|0
1651021070000|2022-04-27 00:57:50|290.12|287.32|289.55|286.75|290.12|287.32|289.55|286.75|0
1651021080000|2022-04-27 00:58:00|289.61|286.81|289.74|286.94|289.74|286.94|289.49|286.69|0
1651021090000|2022-04-27 00:58:10|289.99|287.19|290.05|287.25|290.12|287.32|289.99|287.19|0
1651021100000|2022-04-27 00:58:20|290.12|287.32|290.12|287.32|290.12|287.32|290.05|287.25|0
1651021110000|2022-04-27 00:58:30|289.99|287.19|289.99|287.19|289.99|287.19|289.99|287.19|0
1651021120000|2022-04-27 00:58:40|290.12|287.32|290.37|287.57|290.37|287.57|290.12|287.32|0
1651021130000|2022-04-27 00:58:50|290.24|287.44|290.12|287.32|290.24|287.44|290.12|287.32|0
1651021140000|2022-04-27 00:59:00|289.99|287.19|289.86|287.06|289.99|287.19|289.74|286.94|0
1651021150000|2022-04-27 00:59:10|289.99|287.19|289.99|287.19|289.99|287.19|289.99|287.19|0
1651021160000|2022-04-27 00:59:20|289.86|287.06|289.99|287.19|290.12|287.32|289.86|287.06|0
1651021170000|2022-04-27 00:59:30|290.05|287.25|290.37|287.57|290.37|287.57|290.05|287.25|0
1651021180000|2022-04-27 00:59:40|290.62|287.82|290.37|287.57|290.62|287.82|290.37|287.57|0
1651021190000|2022-04-27 00:59:50|290.5|287.7|290.37|287.57|290.5|287.7|290.37|287.57|0
1651021200000|2022-04-27 01:00:00|290.18|287.38|290.56|287.76|290.56|287.76|290.18|287.38|0
1651021210000|2022-04-27 01:00:10|290.5|287.7|290.62|287.82|290.62|287.82|290.37|287.57|0
1651021220000|2022-04-27 01:00:20|290.5|287.7|290.5|287.7|290.56|287.76|290.5|287.7|0
1651021230000|2022-04-27 01:00:30|290.43|287.63|290.5|287.7|290.5|287.7|290.43|287.63|0
1651021240000|2022-04-27 01:00:40|290.62|287.82|290.75|287.95|290.75|287.95|290.62|287.82|0
1651021250000|2022-04-27 01:00:50|290.88|288.08|290.88|288.08|290.88|288.08|290.75|287.95|0
1651021260000|2022-04-27 01:01:00|290.94|288.14|291.26|288.46|291.38|288.58|290.94|288.14|0
1651021270000|2022-04-27 01:01:10|291.19|288.39|291.26|288.46|291.26|288.46|291.13|288.33|0
1651021280000|2022-04-27 01:01:20|291.13|288.33|291.26|288.46|291.26|288.46|291.13|288.33|0
1651021290000|2022-04-27 01:01:30|291.06|288.26|291.32|288.52|291.32|288.52|291.06|288.26|0
1651021300000|2022-04-27 01:01:40|291.38|288.58|291.38|288.58|291.38|288.58|291.26|288.46|0
1651021310000|2022-04-27 01:01:50|291.26|288.46|291.26|288.46|291.26|288.46|291.19|288.39|0
1651021320000|2022-04-27 01:02:00|291.19|288.39|291.32|288.52|291.38|288.58|291.19|288.39|0
1651021330000|2022-04-27 01:02:10|291.13|288.33|291.13|288.33|291.13|288.33|291.13|288.33|0
1651021340000|2022-04-27 01:02:20|291.26|288.46|291.19|288.39|291.26|288.46|291.19|288.39|0
1651021350000|2022-04-27 01:02:30|291.13|288.33|291.19|288.39|291.25|288.45|291.13|288.33|0
1651021360000|2022-04-27 01:02:40|291.25|288.45|291.19|288.39|291.25|288.45|291.19|288.39|0
1651021370000|2022-04-27 01:02:50|291.25|288.45|291.25|288.45|291.38|288.58|291.25|288.45|0
1651021380000|2022-04-27 01:03:00|291.38|288.58|291.38|288.58|291.38|288.58|291.25|288.45|0
1651021390000|2022-04-27 01:03:10|291.25|288.45|291.25|288.45|291.25|288.45|291.06|288.26|0
1651021400000|2022-04-27 01:03:20|291.13|288.33|291|288.2|291.13|288.33|291|288.2|0
1651021410000|2022-04-27 01:03:30|290.87|288.07|290.94|288.14|290.94|288.14|290.87|288.07|0
1651021420000|2022-04-27 01:03:40|290.87|288.07|290.49|287.69|290.87|288.07|290.49|287.69|0
1651021430000|2022-04-27 01:03:50|290.43|287.63|290.24|287.44|290.43|287.63|290.24|287.44|0
1651021440000|2022-04-27 01:04:00|290.18|287.38|290.24|287.44|290.24|287.44|290.18|287.38|0
1651021450000|2022-04-27 01:04:10|290.37|287.57|290.43|287.63|290.43|287.63|290.37|287.57|0
1651021460000|2022-04-27 01:04:20|290.62|287.82|290.49|287.69|290.75|287.95|290.49|287.69|0
1651021470000|2022-04-27 01:04:30|290.75|287.95|290.49|287.69|290.75|287.95|290.43|287.63|0
1651021480000|2022-04-27 01:04:40|290.43|287.63|290.49|287.69|290.49|287.69|290.37|287.57|0
1651021490000|2022-04-27 01:04:50|290.62|287.82|290.62|287.82|290.62|287.82|290.49|287.69|0
1651021500000|2022-04-27 01:05:00|290.49|287.69|290.49|287.69|290.49|287.69|290.37|287.57|0
1651021510000|2022-04-27 01:05:10|290.3|287.5|290.43|287.63|290.43|287.63|290.3|287.5|0
1651021520000|2022-04-27 01:05:20|290.49|287.69|290.68|287.88|290.68|287.88|290.49|287.69|0
1651021530000|2022-04-27 01:05:30|290.75|287.95|290.68|287.88|290.75|287.95|290.68|287.88|0
1651021540000|2022-04-27 01:05:40|290.75|287.95|290.75|287.95|290.75|287.95|290.75|287.95|0
1651021560000|2022-04-27 01:06:00|291|288.2|292.01|289.21|292.01|289.21|291|288.2|0
1651021570000|2022-04-27 01:06:10|292.08|289.28|292.14|289.34|292.4|289.6|292.08|289.28|0
1651021580000|2022-04-27 01:06:20|292.01|289.21|291.63|288.83|292.01|289.21|291.63|288.83|0
1651021590000|2022-04-27 01:06:30|291.82|289.02|292.27|289.47|292.27|289.47|291.82|289.02|0
1651021600000|2022-04-27 01:06:40|292.4|289.6|292.01|289.21|292.4|289.6|292.01|289.21|0
1651021610000|2022-04-27 01:06:50|292.07|289.27|292.07|289.27|292.07|289.27|292.01|289.21|0
1651021620000|2022-04-27 01:07:00|292.14|289.34|292.2|289.4|292.27|289.47|292.01|289.21|0
1651021630000|2022-04-27 01:07:10|291.76|288.96|291.63|288.83|291.76|288.96|291.57|288.77|0
1651021640000|2022-04-27 01:07:20|291.76|288.96|291.51|288.71|291.76|288.96|291.51|288.71|0
1651021650000|2022-04-27 01:07:30|291.44|288.64|291.69|288.89|291.69|288.89|291.44|288.64|0
1651021660000|2022-04-27 01:07:40|291.89|289.09|291.82|289.02|291.89|289.09|291.76|288.96|0
1651021670000|2022-04-27 01:07:50|291.89|289.09|291.89|289.09|291.89|289.09|291.82|289.02|0
1651021680000|2022-04-27 01:08:00|292.01|289.21|292.01|289.21|292.01|289.21|291.89|289.09|0
1651021690000|2022-04-27 01:08:10|292.27|289.47|292.14|289.34|292.27|289.47|292.14|289.34|0
1651021700000|2022-04-27 01:08:20|292.27|289.47|292.14|289.34|292.39|289.59|292.14|289.34|0
1651021710000|2022-04-27 01:08:30|291.89|289.09|292.14|289.34|292.14|289.34|291.89|289.09|0
1651021720000|2022-04-27 01:08:40|292.27|289.47|292.01|289.21|292.27|289.47|292.01|289.21|0
1651021730000|2022-04-27 01:08:50|292.2|289.4|292.27|289.47|292.27|289.47|292.2|289.4|0
1651021740000|2022-04-27 01:09:00|292.14|289.34|292.27|289.47|292.27|289.47|292.14|289.34|0
1651021750000|2022-04-27 01:09:10|292.52|289.72|292.45|289.65|292.52|289.72|292.45|289.65|0
1651021760000|2022-04-27 01:09:20|292.65|289.85|292.96|290.16|292.96|290.16|292.65|289.85|0
1651021770000|2022-04-27 01:09:30|293.22|290.42|293.03|290.23|293.22|290.42|292.9|290.1|0
1651021780000|2022-04-27 01:09:40|292.9|290.1|292.9|290.1|292.9|290.1|292.77|289.97|0
1651021790000|2022-04-27 01:09:50|292.96|290.16|292.9|290.1|292.96|290.16|292.9|290.1|0
1651021800000|2022-04-27 01:10:00|292.84|290.04|292.84|290.04|292.84|290.04|292.84|290.04|0
1651021810000|2022-04-27 01:10:10|292.77|289.97|292.65|289.85|292.77|289.97|292.65|289.85|0
1651021820000|2022-04-27 01:10:20|292.52|289.72|292.52|289.72|292.52|289.72|292.52|289.72|0
1651021830000|2022-04-27 01:10:30|292.65|289.85|292.65|289.85|292.71|289.91|292.65|289.85|0
1651021840000|2022-04-27 01:10:40|292.58|289.78|292.77|289.97|292.9|290.1|292.58|289.78|0
1651021850000|2022-04-27 01:10:50|292.71|289.91|292.65|289.85|292.71|289.91|292.65|289.85|0
1651021860000|2022-04-27 01:11:00|292.52|289.72|292.52|289.72|292.52|289.72|292.52|289.72|0
1651021870000|2022-04-27 01:11:10|292.65|289.85|292.52|289.72|292.65|289.85|292.52|289.72|0
1651021880000|2022-04-27 01:11:20|292.45|289.65|292.39|289.59|292.52|289.72|292.39|289.59|0
1651021890000|2022-04-27 01:11:30|292.52|289.72|292.52|289.72|292.52|289.72|292.52|289.72|0
1651021900000|2022-04-27 01:11:40|292.39|289.59|292.39|289.59|292.39|289.59|292.39|289.59|0
1651021910000|2022-04-27 01:11:50|292.27|289.47|292.27|289.47|292.27|289.47|292.27|289.47|0
1651021920000|2022-04-27 01:12:00|292.2|289.4|292.27|289.47|292.27|289.47|292.2|289.4|0
1651021930000|2022-04-27 01:12:10|292.39|289.59|292.45|289.65|292.45|289.65|292.39|289.59|0
1651021940000|2022-04-27 01:12:20|292.65|289.85|292.52|289.72|292.65|289.85|292.52|289.72|0
1651021950000|2022-04-27 01:12:30|292.65|289.85|292.65|289.85|292.65|289.85|292.58|289.78|0
1651021960000|2022-04-27 01:12:40|292.58|289.78|292.77|289.97|292.77|289.97|292.58|289.78|0
1651021970000|2022-04-27 01:12:50|292.65|289.85|292.77|289.97|292.9|290.1|292.65|289.85|0
1651021980000|2022-04-27 01:13:00|292.65|289.85|292.65|289.85|292.65|289.85|292.65|289.85|0
1651021990000|2022-04-27 01:13:10|292.58|289.78|292.45|289.65|292.65|289.85|292.45|289.65|0
1651022000000|2022-04-27 01:13:20|292.52|289.72|292.26|289.46|292.52|289.72|292.26|289.46|0
1651022010000|2022-04-27 01:13:30|292.14|289.34|292.39|289.59|292.39|289.59|292.14|289.34|0
1651022020000|2022-04-27 01:13:40|292.45|289.65|292.65|289.85|292.65|289.85|292.45|289.65|0
1651022030000|2022-04-27 01:13:50|292.71|289.91|292.65|289.85|292.71|289.91|292.65|289.85|0
1651022040000|2022-04-27 01:14:00|292.71|289.91|292.71|289.91|292.71|289.91|292.65|289.85|0
1651022050000|2022-04-27 01:14:10|292.9|290.1|292.77|289.97|292.9|290.1|292.65|289.85|0
1651022070000|2022-04-27 01:14:30|292.65|289.85|292.65|289.85|292.65|289.85|292.65|289.85|0
1651022080000|2022-04-27 01:14:40|292.71|289.91|292.65|289.85|292.71|289.91|292.52|289.72|0
1651022090000|2022-04-27 01:14:50|292.58|289.78|292.58|289.78|292.65|289.85|292.52|289.72|0
1651022100000|2022-04-27 01:15:00|292.39|289.59|292.71|289.91|292.77|289.97|292.39|289.59|0
1651022110000|2022-04-27 01:15:10|293.09|290.29|293.21|290.41|293.34|290.54|293.09|290.29|0
1651022120000|2022-04-27 01:15:20|293.15|290.35|293.15|290.35|293.15|290.35|293.03|290.23|0
1651022130000|2022-04-27 01:15:30|293.03|290.23|293.03|290.23|293.03|290.23|293.03|290.23|0
1651022140000|2022-04-27 01:15:40|293.15|290.35|292.96|290.16|293.15|290.35|292.96|290.16|0
1651022150000|2022-04-27 01:15:50|293.09|290.29|293.15|290.35|293.15|290.35|293.03|290.23|0
1651022160000|2022-04-27 01:16:00|293.09|290.29|293.47|290.67|293.47|290.67|293.09|290.29|0
1651022170000|2022-04-27 01:16:10|293.34|290.54|293.41|290.61|293.41|290.61|293.34|290.54|0
1651022180000|2022-04-27 01:16:20|293.54|290.74|293.92|291.12|293.92|291.12|293.47|290.67|0
1651022190000|2022-04-27 01:16:30|293.98|291.18|294.04|291.24|294.04|291.24|293.79|290.99|0
1651022200000|2022-04-27 01:16:40|293.92|291.12|293.79|290.99|293.92|291.12|293.79|290.99|0
1651022220000|2022-04-27 01:17:00|293.92|291.12|293.92|291.12|293.92|291.12|293.92|291.12|0
1651022230000|2022-04-27 01:17:10|293.79|290.99|293.79|290.99|293.79|290.99|293.79|290.99|0
1651022240000|2022-04-27 01:17:20|293.92|291.12|294.23|291.43|294.23|291.43|293.92|291.12|0
1651022250000|2022-04-27 01:17:30|294.3|291.5|294.55|291.75|294.55|291.75|294.3|291.5|0
1651022260000|2022-04-27 01:17:40|294.43|291.63|294.17|291.37|294.49|291.69|294.17|291.37|0
1651022270000|2022-04-27 01:17:50|294.23|291.43|294.17|291.37|294.3|291.5|294.17|291.37|0
1651022280000|2022-04-27 01:18:00|294.23|291.43|294.17|291.37|294.3|291.5|294.17|291.37|0
1651022290000|2022-04-27 01:18:10|294.04|291.24|293.92|291.12|294.04|291.24|293.92|291.12|0
1651022300000|2022-04-27 01:18:20|294.04|291.24|294.1|291.3|294.1|291.3|294.04|291.24|0
1651022310000|2022-04-27 01:18:30|294.17|291.37|294.04|291.24|294.17|291.37|294.04|291.24|0
1651022320000|2022-04-27 01:18:40|293.92|291.12|293.92|291.12|294.04|291.24|293.92|291.12|0
1651022330000|2022-04-27 01:18:50|293.85|291.05|294.04|291.24|294.04|291.24|293.85|291.05|0
1651022340000|2022-04-27 01:19:00|294.1|291.3|293.92|291.12|294.1|291.3|293.92|291.12|0
1651022350000|2022-04-27 01:19:10|293.85|291.05|294.3|291.5|294.3|291.5|293.85|291.05|0
1651022360000|2022-04-27 01:19:20|294.04|291.24|294.04|291.24|294.04|291.24|294.04|291.24|0
1651022370000|2022-04-27 01:19:30|294.1|291.3|294.04|291.24|294.17|291.37|294.04|291.24|0
1651022380000|2022-04-27 01:19:40|293.92|291.12|293.79|290.99|293.92|291.12|293.79|290.99|0
1651022390000|2022-04-27 01:19:50|293.66|290.86|293.98|291.18|294.1|291.3|293.66|290.86|0
1651022400000|2022-04-27 01:20:00|294.3|291.5|294.43|291.63|294.43|291.63|294.3|291.5|0
1651022410000|2022-04-27 01:20:10|294.36|291.56|294.3|291.5|294.36|291.56|294.3|291.5|0
1651022420000|2022-04-27 01:20:20|294.36|291.56|294.3|291.5|294.36|291.56|294.17|291.37|0
1651022430000|2022-04-27 01:20:30|294.55|291.75|294.55|291.75|294.55|291.75|294.49|291.69|0
1651022440000|2022-04-27 01:20:40|294.94|292.14|294.81|292.01|294.94|292.14|294.81|292.01|0
1651022450000|2022-04-27 01:20:50|294.68|291.88|294.81|292.01|294.81|292.01|294.68|291.88|0
1651022460000|2022-04-27 01:21:00|294.94|292.14|294.94|292.14|294.94|292.14|294.87|292.07|0
1651022470000|2022-04-27 01:21:10|295.06|292.26|295.32|292.52|295.32|292.52|295.06|292.26|0
1651022480000|2022-04-27 01:21:20|295.06|292.26|294.68|291.88|295.06|292.26|294.68|291.88|0
1651022490000|2022-04-27 01:21:30|294.94|292.14|295.19|292.39|295.32|292.52|294.94|292.14|0
1651022500000|2022-04-27 01:21:40|295.32|292.52|295.83|293.03|295.83|293.03|295.32|292.52|0
1651022510000|2022-04-27 01:21:50|295.7|292.9|295.57|292.77|295.83|293.03|295.57|292.77|0
1651022520000|2022-04-27 01:22:00|295.83|293.03|296.34|293.54|296.34|293.54|295.83|293.03|0
1651022530000|2022-04-27 01:22:10|296.27|293.47|295.57|292.77|296.27|293.47|295.57|292.77|0
1651022540000|2022-04-27 01:22:20|295.83|293.03|295.83|293.03|295.96|293.16|295.83|293.03|0
1651022550000|2022-04-27 01:22:30|295.89|293.09|295.76|292.96|295.89|293.09|295.7|292.9|0
1651022560000|2022-04-27 01:22:40|295.57|292.77|295.83|293.03|295.83|293.03|295.57|292.77|0
1651022570000|2022-04-27 01:22:50|295.96|293.16|295.96|293.16|295.96|293.16|295.83|293.03|0
1651022580000|2022-04-27 01:23:00|296.21|293.41|296.34|293.54|296.34|293.54|296.21|293.41|0
1651022590000|2022-04-27 01:23:10|296.21|293.41|296.34|293.54|296.34|293.54|296.21|293.41|0
1651022600000|2022-04-27 01:23:20|296.4|293.6|296.47|293.67|296.47|293.67|296.4|293.6|0
1651022610000|2022-04-27 01:23:30|296.4|293.6|296.21|293.41|296.47|293.67|296.21|293.41|0
1651022620000|2022-04-27 01:23:40|296.34|293.54|296.47|293.67|296.47|293.67|296.34|293.54|0
1651022630000|2022-04-27 01:23:50|296.34|293.54|296.34|293.54|296.34|293.54|296.34|293.54|0
1651022640000|2022-04-27 01:24:00|296.21|293.41|296.47|293.67|296.47|293.67|296.21|293.41|0
1651022650000|2022-04-27 01:24:10|296.34|293.54|296.34|293.54|296.34|293.54|296.34|293.54|0
1651022660000|2022-04-27 01:24:20|296.47|293.67|296.47|293.67|296.47|293.67|296.47|293.67|0
1651022670000|2022-04-27 01:24:30|296.34|293.54|296.34|293.54|296.34|293.54|296.27|293.47|0
1651022680000|2022-04-27 01:24:40|296.21|293.41|296.4|293.6|296.47|293.67|296.21|293.41|0
1651022690000|2022-04-27 01:24:50|296.34|293.54|296.34|293.54|296.34|293.54|296.34|293.54|0
1651022700000|2022-04-27 01:25:00|296.27|293.47|296.21|293.41|296.27|293.47|296.21|293.41|0
1651022710000|2022-04-27 01:25:10|296.27|293.47|296.34|293.54|296.34|293.54|296.27|293.47|0
1651022720000|2022-04-27 01:25:20|296.21|293.41|296.14|293.34|296.34|293.54|296.14|293.34|0
1651022730000|2022-04-27 01:25:30|296.21|293.41|296.08|293.28|296.21|293.41|296.08|293.28|0
1651022740000|2022-04-27 01:25:40|296.21|293.41|296.21|293.41|296.27|293.47|296.21|293.41|0
1651022750000|2022-04-27 01:25:50|296.34|293.54|296.34|293.54|296.34|293.54|296.34|293.54|0
1651022760000|2022-04-27 01:26:00|296.21|293.41|296.34|293.54|296.34|293.54|296.21|293.41|0
1651022770000|2022-04-27 01:26:10|296.27|293.47|296.34|293.54|296.34|293.54|296.21|293.41|0
1651022780000|2022-04-27 01:26:20|296.47|293.67|296.47|293.67|296.47|293.67|296.47|293.67|0
1651022810000|2022-04-27 01:26:50|296.34|293.54|296.47|293.67|296.47|293.67|296.34|293.54|0
1651022820000|2022-04-27 01:27:00|297.36|294.56|297.36|294.56|297.36|294.56|297.36|294.56|0
1651022830000|2022-04-27 01:27:10|297.24|294.44|297.36|294.56|297.36|294.56|297.24|294.44|0
1651022840000|2022-04-27 01:27:20|297.49|294.69|297.24|294.44|297.49|294.69|297.24|294.44|0
1651022850000|2022-04-27 01:27:30|297.49|294.69|297.49|294.69|297.49|294.69|297.36|294.56|0
1651022860000|2022-04-27 01:27:40|297.36|294.56|297.49|294.69|297.49|294.69|297.36|294.56|0
1651022870000|2022-04-27 01:27:50|297.36|294.56|297.23|294.43|297.49|294.69|297.23|294.43|0
1651022880000|2022-04-27 01:28:00|297.3|294.5|297.23|294.43|297.36|294.56|297.23|294.43|0
1651022890000|2022-04-27 01:28:10|297.11|294.31|297.11|294.31|297.11|294.31|296.98|294.18|0
1651022900000|2022-04-27 01:28:20|296.98|294.18|296.98|294.18|296.98|294.18|296.98|294.18|0
1651022910000|2022-04-27 01:28:30|297.11|294.31|296.85|294.05|297.11|294.31|296.85|294.05|0
1651022920000|2022-04-27 01:28:40|296.98|294.18|296.98|294.18|296.98|294.18|296.98|294.18|0
1651022930000|2022-04-27 01:28:50|297.11|294.31|296.98|294.18|297.11|294.31|296.98|294.18|0
1651022940000|2022-04-27 01:29:00|297.11|294.31|296.98|294.18|297.11|294.31|296.98|294.18|0
1651022950000|2022-04-27 01:29:10|297.11|294.31|297.11|294.31|297.11|294.31|297.11|294.31|0
1651022960000|2022-04-27 01:29:20|296.98|294.18|297.11|294.31|297.11|294.31|296.98|294.18|0
1651022980000|2022-04-27 01:29:40|297.23|294.43|297.23|294.43|297.23|294.43|297.23|294.43|0
1651022990000|2022-04-27 01:29:50|297.36|294.56|297.23|294.43|297.36|294.56|297.23|294.43|0
1651023000000|2022-04-27 01:30:00|297.11|294.31|297.23|294.43|297.23|294.43|297.11|294.31|0
1651023010000|2022-04-27 01:30:10|297.11|294.31|296.98|294.18|297.11|294.31|296.85|294.05|0
1651023020000|2022-04-27 01:30:20|297.11|294.31|297.23|294.43|297.23|294.43|297.11|294.31|0
1651023030000|2022-04-27 01:30:30|297.11|294.31|297.11|294.31|297.11|294.31|297.11|294.31|0
1651023040000|2022-04-27 01:30:40|297.04|294.24|297.11|294.31|297.11|294.31|297.04|294.24|0
1651023050000|2022-04-27 01:30:50|297.23|294.43|297.11|294.31|297.23|294.43|297.11|294.31|0
1651023060000|2022-04-27 01:31:00|297.17|294.37|297.17|294.37|297.23|294.43|297.17|294.37|0
1651023070000|2022-04-27 01:31:10|297.36|294.56|297.11|294.31|297.36|294.56|297.11|294.31|0
1651023080000|2022-04-27 01:31:20|296.98|294.18|296.98|294.18|296.98|294.18|296.98|294.18|0
1651023090000|2022-04-27 01:31:30|296.91|294.11|296.85|294.05|296.91|294.11|296.85|294.05|0
1651023100000|2022-04-27 01:31:40|296.72|293.92|296.72|293.92|296.72|293.92|296.72|293.92|0
1651023110000|2022-04-27 01:31:50|296.78|293.98|296.72|293.92|296.78|293.98|296.72|293.92|0
1651023120000|2022-04-27 01:32:00|296.85|294.05|296.85|294.05|296.85|294.05|296.85|294.05|0
1651023130000|2022-04-27 01:32:10|296.72|293.92|296.72|293.92|296.72|293.92|296.72|293.92|0
1651023140000|2022-04-27 01:32:20|296.65|293.85|296.34|293.54|296.72|293.92|296.34|293.54|0
1651023150000|2022-04-27 01:32:30|296.46|293.66|296.46|293.66|296.46|293.66|296.46|293.66|0
1651023160000|2022-04-27 01:32:40|296.4|293.6|296.34|293.54|296.4|293.6|296.34|293.54|0
1651023170000|2022-04-27 01:32:50|296.21|293.41|296.34|293.54|296.34|293.54|296.21|293.41|0
1651023180000|2022-04-27 01:33:00|296.46|293.66|296.85|294.05|296.85|294.05|296.46|293.66|0
1651023190000|2022-04-27 01:33:10|296.98|294.18|296.98|294.18|296.98|294.18|296.98|294.18|0
1651023200000|2022-04-27 01:33:20|297.1|294.3|296.98|294.18|297.1|294.3|296.98|294.18|0
1651023210000|2022-04-27 01:33:30|297.17|294.37|297.36|294.56|297.49|294.69|297.17|294.37|0
1651023220000|2022-04-27 01:33:40|297.49|294.69|297.49|294.69|297.49|294.69|297.49|294.69|0
1651023240000|2022-04-27 01:34:00|297.42|294.62|297.49|294.69|297.49|294.69|297.42|294.62|0
1651023250000|2022-04-27 01:34:10|297.36|294.56|297.36|294.56|297.49|294.69|297.36|294.56|0
1651023260000|2022-04-27 01:34:20|297.49|294.69|297.49|294.69|297.49|294.69|297.49|294.69|0
1651023270000|2022-04-27 01:34:30|297.42|294.62|297.42|294.62|297.42|294.62|297.42|294.62|0
1651023280000|2022-04-27 01:34:40|297.49|294.69|297.49|294.69|297.49|294.69|297.42|294.62|0
1651023290000|2022-04-27 01:34:50|298.26|295.46|298.77|295.97|298.77|295.97|298.26|295.46|0
1651023300000|2022-04-27 01:35:00|298.64|295.84|298.77|295.97|298.77|295.97|298.64|295.84|0
1651023310000|2022-04-27 01:35:10|298.83|296.03|298|295.2|298.83|296.03|298|295.2|0
1651023320000|2022-04-27 01:35:20|297.87|295.07|297.74|294.94|297.87|295.07|297.74|294.94|0
1651023330000|2022-04-27 01:35:30|297.62|294.82|297.74|294.94|297.74|294.94|297.62|294.82|0
1651023340000|2022-04-27 01:35:40|297.87|295.07|297.87|295.07|297.87|295.07|297.87|295.07|0
1651023350000|2022-04-27 01:35:50|297.74|294.94|297.81|295.01|297.81|295.01|297.74|294.94|0
1651023360000|2022-04-27 01:36:00|297.87|295.07|297.87|295.07|297.87|295.07|297.74|294.94|0
1651023370000|2022-04-27 01:36:10|298.13|295.33|298.39|295.59|298.39|295.59|298.13|295.33|0
1651023380000|2022-04-27 01:36:20|298.26|295.46|298.39|295.59|298.39|295.59|298.26|295.46|0
1651023390000|2022-04-27 01:36:30|298.26|295.46|298.26|295.46|298.32|295.52|298.26|295.46|0
1651023400000|2022-04-27 01:36:40|298.13|295.33|298.26|295.46|298.26|295.46|298.13|295.33|0
1651023410000|2022-04-27 01:36:50|298.13|295.33|298.13|295.33|298.13|295.33|298.13|295.33|0
1651023420000|2022-04-27 01:37:00|297.87|295.07|298|295.2|298|295.2|297.87|295.07|0
1651023430000|2022-04-27 01:37:10|298.13|295.33|298.13|295.33|298.13|295.33|298.13|295.33|0
1651023440000|2022-04-27 01:37:20|298|295.2|298.13|295.33|298.13|295.33|298|295.2|0
1651023450000|2022-04-27 01:37:30|298.26|295.46|298|295.2|298.26|295.46|298|295.2|0
1651023460000|2022-04-27 01:37:40|298.13|295.33|298.13|295.33|298.13|295.33|298.13|295.33|0
1651023470000|2022-04-27 01:37:50|298.06|295.26|298.13|295.33|298.13|295.33|298.06|295.26|0
1651023480000|2022-04-27 01:38:00|298|295.2|298|295.2|298|295.2|298|295.2|0
1651023490000|2022-04-27 01:38:10|298.13|295.33|298.13|295.33|298.13|295.33|298|295.2|0
1651023500000|2022-04-27 01:38:20|298.26|295.46|298.51|295.71|298.51|295.71|298.26|295.46|0
1651023510000|2022-04-27 01:38:30|298.64|295.84|298.7|295.9|298.7|295.9|298.64|295.84|0
1651023520000|2022-04-27 01:38:40|298.77|295.97|298.77|295.97|298.9|296.1|298.77|295.97|0
1651023530000|2022-04-27 01:38:50|298.83|296.03|299.03|296.23|299.03|296.23|298.83|296.03|0
1651023540000|2022-04-27 01:39:00|299.09|296.29|299.16|296.36|299.16|296.36|299.03|296.23|0
1651023550000|2022-04-27 01:39:10|298.96|296.16|298.77|295.97|299.03|296.23|298.77|295.97|0
1651023560000|2022-04-27 01:39:20|298.9|296.1|299.03|296.23|299.03|296.23|298.9|296.1|0
1651023570000|2022-04-27 01:39:30|299.09|296.29|299.41|296.61|299.41|296.61|299.09|296.29|0
1651023580000|2022-04-27 01:39:40|299.54|296.74|301.35|298.55|301.35|298.55|299.54|296.74|0
1651023590000|2022-04-27 01:39:50|300.96|298.16|301.48|298.68|301.48|298.68|300.96|298.16|0
1651023600000|2022-04-27 01:40:00|301.74|298.94|301.35|298.55|301.74|298.94|301.28|298.48|0
1651023610000|2022-04-27 01:40:10|301.22|298.42|301.35|298.55|301.48|298.68|301.22|298.42|0
1651023620000|2022-04-27 01:40:20|301.22|298.42|300.83|298.03|301.22|298.42|300.83|298.03|0
1651023630000|2022-04-27 01:40:30|300.7|297.9|300.57|297.77|300.7|297.9|300.57|297.77|0
1651023640000|2022-04-27 01:40:40|300.7|297.9|300.7|297.9|300.7|297.9|300.7|297.9|0
1651023650000|2022-04-27 01:40:50|300.76|297.96|300.96|298.16|300.96|298.16|300.7|297.9|0
1651023660000|2022-04-27 01:41:00|300.83|298.03|300.7|297.9|300.96|298.16|300.7|297.9|0
1651023670000|2022-04-27 01:41:10|300.83|298.03|301.09|298.29|301.09|298.29|300.83|298.03|0
1651023680000|2022-04-27 01:41:20|300.96|298.16|301.74|298.94|301.74|298.94|300.96|298.16|0
1651023690000|2022-04-27 01:41:30|301.48|298.68|301.35|298.55|301.48|298.68|301.22|298.42|0
1651023700000|2022-04-27 01:41:40|301.28|298.48|301.09|298.29|301.28|298.48|301.09|298.29|0
1651023710000|2022-04-27 01:41:50|300.96|298.16|300.83|298.03|300.96|298.16|300.7|297.9|0
1651023720000|2022-04-27 01:42:00|301.09|298.29|301.48|298.68|301.48|298.68|301.09|298.29|0
1651023730000|2022-04-27 01:42:10|301.86|299.06|301.35|298.55|301.86|299.06|301.35|298.55|0
1651023740000|2022-04-27 01:42:20|301.09|298.29|300.83|298.03|301.09|298.29|300.83|298.03|0
1651023750000|2022-04-27 01:42:30|300.96|298.16|300.96|298.16|300.96|298.16|300.89|298.09|0
1651023760000|2022-04-27 01:42:40|301.09|298.29|300.96|298.16|301.09|298.29|300.96|298.16|0
1651023770000|2022-04-27 01:42:50|300.83|298.03|300.7|297.9|300.83|298.03|300.63|297.83|0
1651023780000|2022-04-27 01:43:00|300.57|297.77|300.76|297.96|300.76|297.96|300.57|297.77|0
1651023790000|2022-04-27 01:43:10|300.7|297.9|300.83|298.03|300.83|298.03|300.7|297.9|0
1651023800000|2022-04-27 01:43:20|300.7|297.9|300.57|297.77|300.7|297.9|300.57|297.77|0
1651023810000|2022-04-27 01:43:30|300.5|297.7|300.44|297.64|300.63|297.83|300.44|297.64|0
1651023820000|2022-04-27 01:43:40|300.5|297.7|300.44|297.64|300.5|297.7|300.44|297.64|0
1651023830000|2022-04-27 01:43:50|300.38|297.58|300.44|297.64|300.44|297.64|300.38|297.58|0
1651023840000|2022-04-27 01:44:00|300.38|297.58|300.44|297.64|300.5|297.7|300.38|297.58|0
1651023850000|2022-04-27 01:44:10|300.38|297.58|300.18|297.38|300.38|297.58|300.18|297.38|0
1651023860000|2022-04-27 01:44:20|300.25|297.45|300.18|297.38|300.25|297.45|300.18|297.38|0
1651023870000|2022-04-27 01:44:30|300.06|297.26|299.86|297.06|300.06|297.26|299.86|297.06|0
1651023880000|2022-04-27 01:44:40|299.93|297.13|299.8|297|299.93|297.13|299.8|297|0
1651023890000|2022-04-27 01:44:50|299.93|297.13|299.8|297|299.93|297.13|299.8|297|0
1651023900000|2022-04-27 01:45:00|299.93|297.13|300.06|297.26|300.06|297.26|299.93|297.13|0
1651023910000|2022-04-27 01:45:10|300.12|297.32|300.18|297.38|300.18|297.38|300.12|297.32|0
1651023920000|2022-04-27 01:45:20|300.06|297.26|300.12|297.32|300.12|297.32|300.06|297.26|0
1651023930000|2022-04-27 01:45:30|300.06|297.26|299.93|297.13|300.06|297.26|299.93|297.13|0
1651023940000|2022-04-27 01:45:40|299.8|297|299.8|297|299.8|297|299.8|297|0
1651023950000|2022-04-27 01:45:50|299.93|297.13|299.93|297.13|299.93|297.13|299.93|297.13|0
1651023960000|2022-04-27 01:46:00|299.8|297|299.93|297.13|300.05|297.25|299.8|297|0
1651023970000|2022-04-27 01:46:10|299.73|296.93|300.05|297.25|300.05|297.25|299.67|296.87|0
1651023980000|2022-04-27 01:46:20|299.93|297.13|300.12|297.32|300.12|297.32|299.93|297.13|0
1651023990000|2022-04-27 01:46:30|299.93|297.13|300.05|297.25|300.05|297.25|299.93|297.13|0
1651024000000|2022-04-27 01:46:40|300.18|297.38|300.31|297.51|300.31|297.51|300.18|297.38|0
1651024010000|2022-04-27 01:46:50|300.44|297.64|300.44|297.64|300.44|297.64|300.44|297.64|0
1651024020000|2022-04-27 01:47:00|300.37|297.57|300.57|297.77|300.57|297.77|300.37|297.57|0
1651024030000|2022-04-27 01:47:10|300.5|297.7|300.44|297.64|300.5|297.7|300.44|297.64|0
1651024040000|2022-04-27 01:47:20|300.31|297.51|300.12|297.32|300.31|297.51|300.12|297.32|0
1651024050000|2022-04-27 01:47:30|300.18|297.38|300.05|297.25|300.18|297.38|300.05|297.25|0
1651024070000|2022-04-27 01:47:50|300.18|297.38|300.18|297.38|300.18|297.38|300.18|297.38|0
1651024080000|2022-04-27 01:48:00|300.31|297.51|300.7|297.9|300.7|297.9|300.31|297.51|0
1651024090000|2022-04-27 01:48:10|300.57|297.77|300.7|297.9|300.7|297.9|300.57|297.77|0
1651024100000|2022-04-27 01:48:20|300.83|298.03|300.83|298.03|300.83|298.03|300.83|298.03|0
1651024110000|2022-04-27 01:48:30|300.7|297.9|300.63|297.83|300.7|297.9|300.63|297.83|0
1651024120000|2022-04-27 01:48:40|300.57|297.77|300.7|297.9|300.7|297.9|300.57|297.77|0
1651024130000|2022-04-27 01:48:50|300.63|297.83|300.5|297.7|300.63|297.83|300.5|297.7|0
1651024140000|2022-04-27 01:49:00|300.57|297.77|300.57|297.77|300.7|297.9|300.57|297.77|0
1651024150000|2022-04-27 01:49:10|300.5|297.7|300.5|297.7|300.57|297.77|300.44|297.64|0
1651024160000|2022-04-27 01:49:20|300.57|297.77|300.44|297.64|300.57|297.77|300.44|297.64|0
1651024170000|2022-04-27 01:49:30|300.37|297.57|299.99|297.19|300.37|297.57|299.99|297.19|0
1651024180000|2022-04-27 01:49:40|299.54|296.74|299.8|297|299.8|297|299.54|296.74|0
1651024190000|2022-04-27 01:49:50|299.73|296.93|299.28|296.48|299.73|296.93|299.28|296.48|0
1651024200000|2022-04-27 01:50:00|299.15|296.35|299.02|296.22|299.41|296.61|299.02|296.22|0
1651024210000|2022-04-27 01:50:10|298.51|295.71|298.38|295.58|298.51|295.71|298.38|295.58|0
1651024220000|2022-04-27 01:50:20|298.51|295.71|298.51|295.71|298.51|295.71|298.51|295.71|0
1651024230000|2022-04-27 01:50:30|298.64|295.84|298.89|296.09|298.89|296.09|298.64|295.84|0
1651024240000|2022-04-27 01:50:40|298.77|295.97|298.7|295.9|298.77|295.97|298.7|295.9|0
1651024250000|2022-04-27 01:50:50|298.64|295.84|298.38|295.58|298.64|295.84|298.38|295.58|0
1651024260000|2022-04-27 01:51:00|298.25|295.45|298.38|295.58|298.38|295.58|298.25|295.45|0
1651024270000|2022-04-27 01:51:10|298.25|295.45|298.51|295.71|298.51|295.71|298.25|295.45|0
1651024280000|2022-04-27 01:51:20|298.64|295.84|298.76|295.96|298.76|295.96|298.64|295.84|0
1651024290000|2022-04-27 01:51:30|298.64|295.84|298.51|295.71|298.64|295.84|298.38|295.58|0
1651024310000|2022-04-27 01:51:50|298.38|295.58|298.57|295.77|298.57|295.77|298.38|295.58|0
1651024320000|2022-04-27 01:52:00|298.64|295.84|298.64|295.84|298.64|295.84|298.64|295.84|0
1651024330000|2022-04-27 01:52:10|298.57|295.77|298.38|295.58|298.57|295.77|298.38|295.58|0
1651024340000|2022-04-27 01:52:20|298.51|295.71|298.64|295.84|298.64|295.84|298.51|295.71|0
1651024350000|2022-04-27 01:52:30|298.76|295.96|298.76|295.96|298.76|295.96|298.76|295.96|0
1651024370000|2022-04-27 01:52:50|298.89|296.09|298.89|296.09|298.89|296.09|298.89|296.09|0
1651024380000|2022-04-27 01:53:00|298.95|296.15|298.95|296.15|299.15|296.35|298.95|296.15|0
1651024390000|2022-04-27 01:53:10|298.89|296.09|299.15|296.35|299.15|296.35|298.89|296.09|0
1651024400000|2022-04-27 01:53:20|299.02|296.22|299.02|296.22|299.02|296.22|299.02|296.22|0
1651024410000|2022-04-27 01:53:30|298.95|296.15|298.89|296.09|298.95|296.15|298.89|296.09|0
1651024420000|2022-04-27 01:53:40|298.95|296.15|298.95|296.15|298.95|296.15|298.89|296.09|0
1651024430000|2022-04-27 01:53:50|299.02|296.22|298.89|296.09|299.02|296.22|298.89|296.09|0
1651024440000|2022-04-27 01:54:00|298.51|295.71|298.38|295.58|298.51|295.71|298.38|295.58|0
1651024460000|2022-04-27 01:54:20|298.44|295.64|298.63|295.83|298.63|295.83|298.44|295.64|0
1651024470000|2022-04-27 01:54:30|298.38|295.58|298.25|295.45|298.44|295.64|298.25|295.45|0
1651024480000|2022-04-27 01:54:40|298.18|295.38|298.25|295.45|298.25|295.45|298.18|295.38|0
1651024490000|2022-04-27 01:54:50|298.12|295.32|298.25|295.45|298.25|295.45|298.12|295.32|0
1651024500000|2022-04-27 01:55:00|298.12|295.32|298.25|295.45|298.38|295.58|298.12|295.32|0
1651024510000|2022-04-27 01:55:10|298.31|295.51|298.51|295.71|298.51|295.71|298.31|295.51|0
1651024520000|2022-04-27 01:55:20|298.57|295.77|298.57|295.77|298.57|295.77|298.57|295.77|0
1651024530000|2022-04-27 01:55:30|298.63|295.83|298.57|295.77|298.63|295.83|298.51|295.71|0
1651024540000|2022-04-27 01:55:40|298.51|295.71|298.63|295.83|298.63|295.83|298.51|295.71|0
1651024550000|2022-04-27 01:55:50|298.76|295.96|298.7|295.9|298.76|295.96|298.63|295.83|0
1651024560000|2022-04-27 01:56:00|298.63|295.83|298.63|295.83|298.76|295.96|298.63|295.83|0
1651024570000|2022-04-27 01:56:10|298.7|295.9|298.63|295.83|298.7|295.9|298.63|295.83|0
1651024580000|2022-04-27 01:56:20|298.76|295.96|298.63|295.83|298.76|295.96|298.63|295.83|0
1651024590000|2022-04-27 01:56:30|298.76|295.96|298.89|296.09|298.89|296.09|298.76|295.96|0
1651024600000|2022-04-27 01:56:40|298.82|296.02|298.76|295.96|298.82|296.02|298.76|295.96|0
1651024610000|2022-04-27 01:56:50|298.82|296.02|298.63|295.83|298.89|296.09|298.63|295.83|0
1651024620000|2022-04-27 01:57:00|298.7|295.9|298.76|295.96|298.82|296.02|298.63|295.83|0
1651024630000|2022-04-27 01:57:10|298.7|295.9|298.5|295.7|298.7|295.9|298.5|295.7|0
1651024650000|2022-04-27 01:57:30|298.57|295.77|298.38|295.58|298.57|295.77|298.38|295.58|0
1651024660000|2022-04-27 01:57:40|298.44|295.64|298.38|295.58|298.44|295.64|298.38|295.58|0
1651024670000|2022-04-27 01:57:50|298.25|295.45|298.38|295.58|298.38|295.58|298.25|295.45|0
1651024680000|2022-04-27 01:58:00|298.31|295.51|298.38|295.58|298.5|295.7|298.31|295.51|0
1651024690000|2022-04-27 01:58:10|298.5|295.7|298.31|295.51|298.5|295.7|298.31|295.51|0
1651024700000|2022-04-27 01:58:20|298.38|295.58|298.31|295.51|298.38|295.58|298.25|295.45|0
1651024710000|2022-04-27 01:58:30|298.38|295.58|298.44|295.64|298.63|295.83|298.38|295.58|0
1651024720000|2022-04-27 01:58:40|298.5|295.7|298.5|295.7|298.57|295.77|298.5|295.7|0
1651024730000|2022-04-27 01:58:50|298.69|295.89|298.76|295.96|298.76|295.96|298.69|295.89|0
1651024740000|2022-04-27 01:59:00|298.63|295.83|298.63|295.83|298.63|295.83|298.63|295.83|0
1651024750000|2022-04-27 01:59:10|298.57|295.77|298.69|295.89|298.69|295.89|298.57|295.77|0
1651024760000|2022-04-27 01:59:20|298.76|295.96|298.63|295.83|298.76|295.96|298.63|295.83|0
1651024770000|2022-04-27 01:59:30|298.5|295.7|298.63|295.83|298.63|295.83|298.5|295.7|0
1651024780000|2022-04-27 01:59:40|298.57|295.77|298.57|295.77|298.63|295.83|298.57|295.77|0
1651024790000|2022-04-27 01:59:50|298.63|295.83|298.63|295.83|298.63|295.83|298.57|295.77|0
1651024800000|2022-04-27 02:00:00|298.76|295.96|298.5|295.7|298.76|295.96|298.5|295.7|0
1651024810000|2022-04-27 02:00:10|298.37|295.57|298.37|295.57|298.5|295.7|298.37|295.57|0
1651024820000|2022-04-27 02:00:20|297.99|295.19|297.86|295.06|297.99|295.19|297.86|295.06|0
1651024830000|2022-04-27 02:00:30|297.99|295.19|298.25|295.45|298.37|295.57|297.99|295.19|0
1651024840000|2022-04-27 02:00:40|298.05|295.25|298.25|295.45|298.25|295.45|298.05|295.25|0
1651024850000|2022-04-27 02:00:50|298.18|295.38|297.99|295.19|298.18|295.38|297.99|295.19|0
1651024860000|2022-04-27 02:01:00|297.86|295.06|297.67|294.87|297.86|295.06|297.67|294.87|0
1651024870000|2022-04-27 02:01:10|297.73|294.93|297.73|294.93|297.79|294.99|297.73|294.93|0
1651024880000|2022-04-27 02:01:20|297.79|294.99|297.73|294.93|297.79|294.99|297.73|294.93|0
1651024900000|2022-04-27 02:01:40|297.86|295.06|297.86|295.06|297.86|295.06|297.86|295.06|0
1651024910000|2022-04-27 02:01:50|298.12|295.32|297.99|295.19|298.12|295.32|297.92|295.12|0
1651024920000|2022-04-27 02:02:00|297.86|295.06|297.86|295.06|297.86|295.06|297.86|295.06|0
1651024930000|2022-04-27 02:02:10|297.79|294.99|297.86|295.06|297.86|295.06|297.73|294.93|0
1651024940000|2022-04-27 02:02:20|297.73|294.93|297.66|294.86|297.73|294.93|297.66|294.86|0
1651024950000|2022-04-27 02:02:30|297.73|294.93|297.6|294.8|297.86|295.06|297.6|294.8|0
1651024960000|2022-04-27 02:02:40|297.66|294.86|297.86|295.06|297.86|295.06|297.6|294.8|0
1651024970000|2022-04-27 02:02:50|297.79|294.99|297.79|294.99|297.79|294.99|297.79|294.99|0
1651024980000|2022-04-27 02:03:00|297.86|295.06|297.73|294.93|297.86|295.06|297.73|294.93|0
1651024990000|2022-04-27 02:03:10|297.66|294.86|297.86|295.06|297.86|295.06|297.6|294.8|0
1651025000000|2022-04-27 02:03:20|297.99|295.19|297.99|295.19|297.99|295.19|297.92|295.12|0
1651025010000|2022-04-27 02:03:30|297.92|295.12|297.99|295.19|297.99|295.19|297.92|295.12|0
1651025020000|2022-04-27 02:03:40|298.12|295.32|298.12|295.32|298.12|295.32|298.12|295.32|0
1651025030000|2022-04-27 02:03:50|298.24|295.44|298.24|295.44|298.24|295.44|298.24|295.44|0
1651025040000|2022-04-27 02:04:00|298.12|295.32|297.86|295.06|298.12|295.32|297.86|295.06|0
1651025050000|2022-04-27 02:04:10|297.6|294.8|297.6|294.8|297.73|294.93|297.6|294.8|0
1651025060000|2022-04-27 02:04:20|297.66|294.86|297.66|294.86|297.66|294.86|297.66|294.86|0
1651025070000|2022-04-27 02:04:30|297.73|294.93|297.99|295.19|297.99|295.19|297.73|294.93|0
1651025080000|2022-04-27 02:04:40|297.86|295.06|297.99|295.19|297.99|295.19|297.86|295.06|0
1651025090000|2022-04-27 02:04:50|298.12|295.32|298.24|295.44|298.24|295.44|298.12|295.32|0
1651025100000|2022-04-27 02:05:00|298.37|295.57|298.31|295.51|298.37|295.57|298.24|295.44|0
1651025110000|2022-04-27 02:05:10|298.24|295.44|298.24|295.44|298.31|295.51|298.12|295.32|0
1651025120000|2022-04-27 02:05:20|298.37|295.57|298.37|295.57|298.37|295.57|298.37|295.57|0
1651025130000|2022-04-27 02:05:30|298.5|295.7|298.69|295.89|298.76|295.96|298.5|295.7|0
1651025140000|2022-04-27 02:05:40|298.63|295.83|298.37|295.57|298.63|295.83|298.37|295.57|0
1651025150000|2022-04-27 02:05:50|298.43|295.63|298.37|295.57|298.43|295.63|298.24|295.44|0
1651025160000|2022-04-27 02:06:00|298.24|295.44|298.05|295.25|298.24|295.44|298.05|295.25|0
1651025170000|2022-04-27 02:06:10|297.99|295.19|298.12|295.32|298.12|295.32|297.99|295.19|0
1651025180000|2022-04-27 02:06:20|298.05|295.25|297.79|294.99|298.05|295.25|297.6|294.8|0
1651025190000|2022-04-27 02:06:30|297.73|294.93|297.79|294.99|297.79|294.99|297.73|294.93|0
1651025200000|2022-04-27 02:06:40|297.86|295.06|297.73|294.93|297.86|295.06|297.73|294.93|0
1651025210000|2022-04-27 02:06:50|297.66|294.86|297.6|294.8|297.66|294.86|297.6|294.8|0
1651025220000|2022-04-27 02:07:00|296.7|293.9|296.06|293.26|296.7|293.9|296.06|293.26|0
1651025230000|2022-04-27 02:07:10|295.42|292.62|294.66|291.86|295.42|292.62|294.66|291.86|0
1651025240000|2022-04-27 02:07:20|295.04|292.24|294.66|291.86|295.04|292.24|294.59|291.79|0
1651025250000|2022-04-27 02:07:30|294.59|291.79|294.28|291.48|294.59|291.79|294.28|291.48|0
1651025260000|2022-04-27 02:07:40|294.02|291.22|294.02|291.22|294.21|291.41|294.02|291.22|0
1651025270000|2022-04-27 02:07:50|294.15|291.35|294.15|291.35|294.15|291.35|294.02|291.22|0
1651025280000|2022-04-27 02:08:00|294.02|291.22|294.28|291.48|294.28|291.48|294.02|291.22|0
1651025290000|2022-04-27 02:08:10|294.4|291.6|294.79|291.99|294.79|291.99|294.4|291.6|0
1651025300000|2022-04-27 02:08:20|294.91|292.11|294.91|292.11|294.91|292.11|294.91|292.11|0
1651025310000|2022-04-27 02:08:30|294.79|291.99|295.04|292.24|295.04|292.24|294.79|291.99|0
1651025320000|2022-04-27 02:08:40|294.97|292.17|295.04|292.24|295.17|292.37|294.97|292.17|0
1651025330000|2022-04-27 02:08:50|294.91|292.11|294.78|291.98|294.91|292.11|294.78|291.98|0
1651025340000|2022-04-27 02:09:00|294.4|291.6|294.27|291.47|294.4|291.6|294.27|291.47|0
1651025350000|2022-04-27 02:09:10|293.89|291.09|294.02|291.22|294.02|291.22|293.89|291.09|0
1651025360000|2022-04-27 02:09:20|294.15|291.35|294.27|291.47|294.27|291.47|294.15|291.35|0
1651025370000|2022-04-27 02:09:30|294.02|291.22|294.02|291.22|294.02|291.22|293.95|291.15|0
1651025380000|2022-04-27 02:09:40|294.15|291.35|294.53|291.73|294.53|291.73|294.15|291.35|0
1651025390000|2022-04-27 02:09:50|294.46|291.66|294.85|292.05|294.91|292.11|294.46|291.66|0
1651025400000|2022-04-27 02:10:00|294.78|291.98|294.78|291.98|294.91|292.11|294.78|291.98|0
1651025410000|2022-04-27 02:10:10|294.85|292.05|295.17|292.37|295.17|292.37|294.85|292.05|0
1651025420000|2022-04-27 02:10:20|295.36|292.56|295.55|292.75|295.55|292.75|295.36|292.56|0
1651025430000|2022-04-27 02:10:30|295.68|292.88|295.68|292.88|295.81|293.01|295.68|292.88|0
1651025440000|2022-04-27 02:10:40|295.81|293.01|295.68|292.88|295.81|293.01|295.55|292.75|0
1651025450000|2022-04-27 02:10:50|296.19|293.39|296.19|293.39|296.19|293.39|296.06|293.26|0
1651025460000|2022-04-27 02:11:00|296.32|293.52|296.57|293.77|296.57|293.77|296.19|293.39|0
1651025470000|2022-04-27 02:11:10|296.7|293.9|296.83|294.03|296.83|294.03|296.7|293.9|0
1651025480000|2022-04-27 02:11:20|296.7|293.9|296.83|294.03|297.09|294.29|296.7|293.9|0
1651025490000|2022-04-27 02:11:30|297.02|294.22|296.89|294.09|297.09|294.29|296.89|294.09|0
1651025500000|2022-04-27 02:11:40|296.83|294.03|296.96|294.16|296.96|294.16|296.83|294.03|0
1651025520000|2022-04-27 02:12:00|297.09|294.29|297.6|294.8|297.6|294.8|297.09|294.29|0
1651025530000|2022-04-27 02:12:10|297.47|294.67|297.47|294.67|297.47|294.67|297.47|294.67|0
1651025540000|2022-04-27 02:12:20|297.34|294.54|297.47|294.67|297.47|294.67|297.34|294.54|0
1651025550000|2022-04-27 02:12:30|297.73|294.93|297.47|294.67|297.73|294.93|297.47|294.67|0
1651025560000|2022-04-27 02:12:40|297.4|294.6|297.47|294.67|297.47|294.67|297.34|294.54|0
1651025570000|2022-04-27 02:12:50|297.34|294.54|297.34|294.54|297.4|294.6|297.34|294.54|0
1651025580000|2022-04-27 02:13:00|297.47|294.67|297.73|294.93|297.73|294.93|297.47|294.67|0
1651025590000|2022-04-27 02:13:10|297.6|294.8|297.73|294.93|297.73|294.93|297.6|294.8|0
1651025610000|2022-04-27 02:13:30|297.85|295.05|297.73|294.93|297.85|295.05|297.73|294.93|0
1651025620000|2022-04-27 02:13:40|297.6|294.8|297.73|294.93|297.73|294.93|297.6|294.8|0
1651025630000|2022-04-27 02:13:50|297.6|294.8|297.66|294.86|297.66|294.86|297.6|294.8|0
1651025640000|2022-04-27 02:14:00|297.73|294.93|297.66|294.86|297.73|294.93|297.66|294.86|0
1651025650000|2022-04-27 02:14:10|297.6|294.8|297.6|294.8|297.6|294.8|297.6|294.8|0
1651025670000|2022-04-27 02:14:30|297.34|294.54|297.34|294.54|297.4|294.6|297.34|294.54|0
1651025680000|2022-04-27 02:14:40|297.6|294.8|297.6|294.8|297.6|294.8|297.6|294.8|0
1651025690000|2022-04-27 02:14:50|297.73|294.93|297.73|294.93|297.85|295.05|297.73|294.93|0
1651025700000|2022-04-27 02:15:00|297.47|294.67|297.47|294.67|297.47|294.67|297.47|294.67|0
1651025710000|2022-04-27 02:15:10|297.08|294.28|296.7|293.9|297.08|294.28|296.7|293.9|0
1651025720000|2022-04-27 02:15:20|296.57|293.77|296.83|294.03|296.83|294.03|296.57|293.77|0
1651025730000|2022-04-27 02:15:30|296.96|294.16|296.96|294.16|296.96|294.16|296.83|294.03|0
1651025740000|2022-04-27 02:15:40|297.08|294.28|297.21|294.41|297.21|294.41|296.96|294.16|0
1651025750000|2022-04-27 02:15:50|297.34|294.54|297.47|294.67|297.47|294.67|297.34|294.54|0
1651025760000|2022-04-27 02:16:00|297.6|294.8|297.47|294.67|297.6|294.8|297.47|294.67|0
1651025770000|2022-04-27 02:16:10|297.6|294.8|297.6|294.8|297.6|294.8|297.6|294.8|0
1651025780000|2022-04-27 02:16:20|297.47|294.67|297.47|294.67|297.6|294.8|297.47|294.67|0
1651025790000|2022-04-27 02:16:30|297.53|294.73|297.21|294.41|297.53|294.73|297.21|294.41|0
1651025800000|2022-04-27 02:16:40|297.34|294.54|297.15|294.35|297.34|294.54|297.15|294.35|0
1651025810000|2022-04-27 02:16:50|297.08|294.28|297.15|294.35|297.15|294.35|297.08|294.28|0
1651025820000|2022-04-27 02:17:00|297.34|294.54|297.47|294.67|297.47|294.67|297.34|294.54|0
1651025830000|2022-04-27 02:17:10|297.34|294.54|297.47|294.67|297.47|294.67|297.34|294.54|0
1651025840000|2022-04-27 02:17:20|297.6|294.8|297.6|294.8|297.6|294.8|297.6|294.8|0
1651025850000|2022-04-27 02:17:30|297.53|294.73|297.72|294.92|297.72|294.92|297.53|294.73|0
1651025860000|2022-04-27 02:17:40|297.66|294.86|297.47|294.67|297.66|294.86|297.47|294.67|0
1651025870000|2022-04-27 02:17:50|297.72|294.92|297.66|294.86|297.72|294.92|297.6|294.8|0
1651025880000|2022-04-27 02:18:00|297.72|294.92|297.6|294.8|297.72|294.92|297.6|294.8|0
1651025890000|2022-04-27 02:18:10|297.34|294.54|297.6|294.8|297.6|294.8|297.34|294.54|0
1651025900000|2022-04-27 02:18:20|297.66|294.86|297.66|294.86|297.66|294.86|297.66|294.86|0
1651025910000|2022-04-27 02:18:30|297.72|294.92|297.6|294.8|297.72|294.92|297.6|294.8|0
1651025920000|2022-04-27 02:18:40|297.72|294.92|297.66|294.86|297.72|294.92|297.66|294.86|0
1651025930000|2022-04-27 02:18:50|297.72|294.92|297.72|294.92|297.72|294.92|297.72|294.92|0
1651025940000|2022-04-27 02:19:00|297.66|294.86|297.85|295.05|297.85|295.05|297.66|294.86|0
1651025950000|2022-04-27 02:19:10|297.91|295.11|297.6|294.8|297.91|295.11|297.6|294.8|0
1651025960000|2022-04-27 02:19:20|297.47|294.67|297.53|294.73|297.53|294.73|297.47|294.67|0
1651025970000|2022-04-27 02:19:30|297.47|294.67|297.53|294.73|297.53|294.73|297.21|294.41|0
1651025980000|2022-04-27 02:19:40|297.47|294.67|297.6|294.8|297.6|294.8|297.47|294.67|0
1651025990000|2022-04-27 02:19:50|297.47|294.67|297.6|294.8|297.6|294.8|297.47|294.67|0
1651026000000|2022-04-27 02:20:00|297.66|294.86|297.6|294.8|297.66|294.86|297.6|294.8|0
1651026010000|2022-04-27 02:20:10|297.59|294.79|297.59|294.79|297.59|294.79|297.59|294.79|0
1651026020000|2022-04-27 02:20:20|297.66|294.86|297.59|294.79|297.66|294.86|297.59|294.79|0
1651026030000|2022-04-27 02:20:30|297.66|294.86|297.66|294.86|297.66|294.86|297.66|294.86|0
1651026040000|2022-04-27 02:20:40|297.59|294.79|297.34|294.54|297.59|294.79|297.34|294.54|0
1651026050000|2022-04-27 02:20:50|297.4|294.6|297.34|294.54|297.4|294.6|297.34|294.54|0
1651026060000|2022-04-27 02:21:00|297.21|294.41|297.08|294.28|297.21|294.41|297.08|294.28|0
1651026070000|2022-04-27 02:21:10|296.57|293.77|296.83|294.03|296.83|294.03|296.57|293.77|0
1651026080000|2022-04-27 02:21:20|296.95|294.15|296.95|294.15|296.95|294.15|296.89|294.09|0
1651026090000|2022-04-27 02:21:30|296.83|294.03|296.57|293.77|296.83|294.03|296.57|293.77|0
1651026100000|2022-04-27 02:21:40|296.44|293.64|296.44|293.64|296.57|293.77|296.44|293.64|0
1651026110000|2022-04-27 02:21:50|296.57|293.77|296.57|293.77|296.57|293.77|296.57|293.77|0
1651026120000|2022-04-27 02:22:00|296.76|293.96|296.82|294.02|296.82|294.02|296.7|293.9|0
1651026130000|2022-04-27 02:22:10|296.89|294.09|296.82|294.02|296.89|294.09|296.82|294.02|0
1651026140000|2022-04-27 02:22:20|296.89|294.09|297.47|294.67|297.47|294.67|296.89|294.09|0
1651026160000|2022-04-27 02:22:40|297.72|294.92|297.98|295.18|297.98|295.18|297.72|294.92|0
1651026170000|2022-04-27 02:22:50|297.85|295.05|297.98|295.18|297.98|295.18|297.85|295.05|0
1651026180000|2022-04-27 02:23:00|298.11|295.31|298.36|295.56|298.36|295.56|298.11|295.31|0
1651026190000|2022-04-27 02:23:10|298.24|295.44|297.85|295.05|298.24|295.44|297.85|295.05|0
1651026200000|2022-04-27 02:23:20|297.98|295.18|297.91|295.11|297.98|295.18|297.91|295.11|0
1651026210000|2022-04-27 02:23:30|297.98|295.18|297.91|295.11|297.98|295.18|297.85|295.05|0
1651026220000|2022-04-27 02:23:40|297.85|295.05|297.59|294.79|297.85|295.05|297.47|294.67|0
1651026230000|2022-04-27 02:23:50|297.46|294.66|297.65|294.85|297.65|294.85|297.46|294.66|0
1651026240000|2022-04-27 02:24:00|297.59|294.79|297.34|294.54|297.59|294.79|297.34|294.54|0
1651026250000|2022-04-27 02:24:10|297.21|294.41|297.21|294.41|297.21|294.41|297.08|294.28|0
1651026260000|2022-04-27 02:24:20|297.08|294.28|297.21|294.41|297.21|294.41|297.08|294.28|0
1651026270000|2022-04-27 02:24:30|297.08|294.28|297.08|294.28|297.21|294.41|297.08|294.28|0
1651026280000|2022-04-27 02:24:40|296.95|294.15|297.08|294.28|297.08|294.28|296.95|294.15|0
1651026290000|2022-04-27 02:24:50|297.21|294.41|297.21|294.41|297.21|294.41|297.21|294.41|0
1651026300000|2022-04-27 02:25:00|297.08|294.28|297.34|294.54|297.34|294.54|297.08|294.28|0
1651026310000|2022-04-27 02:25:10|297.27|294.47|297.27|294.47|297.27|294.47|297.27|294.47|0
1651026320000|2022-04-27 02:25:20|297.21|294.41|297.34|294.54|297.34|294.54|297.21|294.41|0
1651026330000|2022-04-27 02:25:30|297.27|294.47|297.27|294.47|297.27|294.47|297.08|294.28|0
1651026340000|2022-04-27 02:25:40|297.34|294.54|297.08|294.28|297.34|294.54|297.08|294.28|0
1651026350000|2022-04-27 02:25:50|297.01|294.21|296.69|293.89|297.01|294.21|296.69|293.89|0
1651026360000|2022-04-27 02:26:00|296.57|293.77|296.69|293.89|296.82|294.02|296.57|293.77|0
1651026370000|2022-04-27 02:26:10|296.63|293.83|296.82|294.02|296.82|294.02|296.63|293.83|0
1651026380000|2022-04-27 02:26:20|296.69|293.89|296.57|293.77|296.69|293.89|296.57|293.77|0
1651026400000|2022-04-27 02:26:40|296.82|294.02|296.88|294.08|296.88|294.08|296.76|293.96|0
1651026410000|2022-04-27 02:26:50|296.82|294.02|296.82|294.02|296.82|294.02|296.76|293.96|0
1651026420000|2022-04-27 02:27:00|296.95|294.15|296.88|294.08|296.95|294.15|296.82|294.02|0
1651026430000|2022-04-27 02:27:10|296.95|294.15|297.14|294.34|297.14|294.34|296.95|294.15|0
1651026440000|2022-04-27 02:27:20|297.21|294.41|297.21|294.41|297.21|294.41|297.14|294.34|0
1651026450000|2022-04-27 02:27:30|298.11|295.31|298.23|295.43|298.23|295.43|297.85|295.05|0
1651026460000|2022-04-27 02:27:40|298.1|295.3|297.98|295.18|298.36|295.56|297.98|295.18|0
1651026470000|2022-04-27 02:27:50|297.59|294.79|297.98|295.18|297.98|295.18|297.59|294.79|0
1651026480000|2022-04-27 02:28:00|298.1|295.3|298.1|295.3|298.17|295.37|298.1|295.3|0
1651026490000|2022-04-27 02:28:10|297.98|295.18|297.85|295.05|297.98|295.18|297.85|295.05|0
1651026500000|2022-04-27 02:28:20|297.78|294.98|297.59|294.79|297.78|294.98|297.59|294.79|0
1651026510000|2022-04-27 02:28:30|297.65|294.85|297.52|294.72|297.65|294.85|297.52|294.72|0
1651026520000|2022-04-27 02:28:40|297.4|294.6|297.46|294.66|297.59|294.79|297.4|294.6|0
1651026530000|2022-04-27 02:28:50|297.59|294.79|297.72|294.92|297.78|294.98|297.59|294.79|0
1651026540000|2022-04-27 02:29:00|297.65|294.85|297.72|294.92|297.72|294.92|297.59|294.79|0
1651026550000|2022-04-27 02:29:10|297.78|294.98|298.17|295.37|298.17|295.37|297.78|294.98|0
1651026560000|2022-04-27 02:29:20|298.1|295.3|298.36|295.56|298.36|295.56|298.1|295.3|0
1651026570000|2022-04-27 02:29:30|298.23|295.43|297.91|295.11|298.23|295.43|297.85|295.05|0
1651026580000|2022-04-27 02:29:40|297.98|295.18|297.98|295.18|297.98|295.18|297.98|295.18|0
1651026590000|2022-04-27 02:29:50|298.04|295.24|298.36|295.56|298.36|295.56|298.04|295.24|0
1651026600000|2022-04-27 02:30:00|298.49|295.69|298.75|295.95|298.75|295.95|298.36|295.56|0
1651026610000|2022-04-27 02:30:10|298.81|296.01|298.87|296.07|298.87|296.07|298.81|296.01|0
1651026620000|2022-04-27 02:30:20|298.62|295.82|298.36|295.56|298.62|295.82|298.23|295.43|0
1651026630000|2022-04-27 02:30:30|298.29|295.49|298.29|295.49|298.36|295.56|298.23|295.43|0
1651026640000|2022-04-27 02:30:40|298.17|295.37|297.98|295.18|298.17|295.37|297.98|295.18|0
1651026650000|2022-04-27 02:30:50|297.97|295.17|297.97|295.17|297.97|295.17|297.97|295.17|0
1651026660000|2022-04-27 02:31:00|297.91|295.11|297.78|294.98|297.91|295.11|297.72|294.92|0
1651026670000|2022-04-27 02:31:10|297.85|295.05|297.46|294.66|297.85|295.05|297.46|294.66|0
1651026680000|2022-04-27 02:31:20|297.59|294.79|297.72|294.92|297.72|294.92|297.46|294.66|0
1651026690000|2022-04-27 02:31:30|297.78|294.98|297.85|295.05|297.85|295.05|297.72|294.92|0
1651026700000|2022-04-27 02:31:40|297.78|294.98|297.85|295.05|297.85|295.05|297.78|294.98|0
1651026710000|2022-04-27 02:31:50|297.97|295.17|297.85|295.05|297.97|295.17|297.85|295.05|0
1651026720000|2022-04-27 02:32:00|297.59|294.79|297.97|295.17|297.97|295.17|297.52|294.72|0
1651026730000|2022-04-27 02:32:10|298.1|295.3|297.97|295.17|298.1|295.3|297.85|295.05|0
1651026740000|2022-04-27 02:32:20|297.91|295.11|298.1|295.3|298.1|295.3|297.91|295.11|0
1651026750000|2022-04-27 02:32:30|298.29|295.49|298.29|295.49|298.29|295.49|298.23|295.43|0
1651026760000|2022-04-27 02:32:40|298.23|295.43|298.23|295.43|298.23|295.43|298.23|295.43|0
1651026770000|2022-04-27 02:32:50|298.29|295.49|298.23|295.43|298.29|295.49|298.23|295.43|0
1651026780000|2022-04-27 02:33:00|298.16|295.36|298.1|295.3|298.16|295.36|298.1|295.3|0
1651026790000|2022-04-27 02:33:10|298.16|295.36|297.78|294.98|298.16|295.36|297.78|294.98|0
1651026800000|2022-04-27 02:33:20|297.52|294.72|297.46|294.66|297.52|294.72|297.46|294.66|0
1651026810000|2022-04-27 02:33:30|297.52|294.72|297.72|294.92|297.78|294.98|297.52|294.72|0
1651026820000|2022-04-27 02:33:40|297.78|294.98|297.72|294.92|297.78|294.98|297.72|294.92|0
1651026830000|2022-04-27 02:33:50|297.78|294.98|297.91|295.11|297.91|295.11|297.65|294.85|0
1651026840000|2022-04-27 02:34:00|297.97|295.17|297.91|295.11|297.97|295.17|297.91|295.11|0
1651026850000|2022-04-27 02:34:10|297.85|295.05|297.84|295.04|297.85|295.05|297.78|294.98|0
1651026860000|2022-04-27 02:34:20|297.91|295.11|297.97|295.17|298.03|295.23|297.91|295.11|0
1651026870000|2022-04-27 02:34:30|297.84|295.04|298.23|295.43|298.23|295.43|297.84|295.04|0
1651026880000|2022-04-27 02:34:40|298.16|295.36|297.91|295.11|298.16|295.36|297.91|295.11|0
1651026890000|2022-04-27 02:34:50|298.23|295.43|298.1|295.3|298.23|295.43|298.1|295.3|0
1651026900000|2022-04-27 02:35:00|297.97|295.17|297.84|295.04|297.97|295.17|297.84|295.04|0
1651026910000|2022-04-27 02:35:10|297.91|295.11|297.97|295.17|297.97|295.17|297.91|295.11|0
1651026920000|2022-04-27 02:35:20|297.91|295.11|297.91|295.11|297.97|295.17|297.91|295.11|0
1651026930000|2022-04-27 02:35:30|297.97|295.17|297.97|295.17|298.03|295.23|297.97|295.17|0
1651026940000|2022-04-27 02:35:40|297.72|294.92|297.78|294.98|297.78|294.98|297.72|294.92|0
1651026950000|2022-04-27 02:35:50|297.84|295.04|297.72|294.92|297.84|295.04|297.72|294.92|0
1651026960000|2022-04-27 02:36:00|297.59|294.79|297.33|294.53|297.59|294.79|297.33|294.53|0
1651026970000|2022-04-27 02:36:10|297.26|294.46|297.01|294.21|297.26|294.46|297.01|294.21|0
1651026980000|2022-04-27 02:36:20|297.07|294.27|297.14|294.34|297.14|294.34|296.95|294.15|0
1651026990000|2022-04-27 02:36:30|297.2|294.4|297.07|294.27|297.2|294.4|297.07|294.27|0
1651027000000|2022-04-27 02:36:40|297.14|294.34|297.2|294.4|297.33|294.53|297.14|294.34|0
1651027010000|2022-04-27 02:36:50|297.14|294.34|297.01|294.21|297.2|294.4|297.01|294.21|0
1651027020000|2022-04-27 02:37:00|297.07|294.27|297.33|294.53|297.33|294.53|297.07|294.27|0
1651027030000|2022-04-27 02:37:10|297.26|294.46|297.2|294.4|297.26|294.46|297.2|294.4|0
1651027040000|2022-04-27 02:37:20|297.33|294.53|297.2|294.4|297.33|294.53|297.2|294.4|0
1651027050000|2022-04-27 02:37:30|297.33|294.53|297.33|294.53|297.33|294.53|297.33|294.53|0
1651027060000|2022-04-27 02:37:40|297.2|294.4|297.33|294.53|297.33|294.53|297.2|294.4|0
1651027070000|2022-04-27 02:37:50|297.39|294.59|297.33|294.53|297.39|294.59|297.07|294.27|0
1651027080000|2022-04-27 02:38:00|297.46|294.66|297.46|294.66|297.46|294.66|297.46|294.66|0
1651027090000|2022-04-27 02:38:10|297.59|294.79|298.1|295.3|298.1|295.3|297.59|294.79|0
1651027100000|2022-04-27 02:38:20|298.03|295.23|298.23|295.43|298.23|295.43|297.97|295.17|0
1651027120000|2022-04-27 02:38:40|298.16|295.36|297.97|295.17|298.16|295.36|297.97|295.17|0
1651027130000|2022-04-27 02:38:50|297.84|295.04|297.84|295.04|297.84|295.04|297.84|295.04|0
1651027140000|2022-04-27 02:39:00|297.71|294.91|297.59|294.79|297.71|294.91|297.59|294.79|0
1651027150000|2022-04-27 02:39:10|297.78|294.98|297.84|295.04|297.9|295.1|297.78|294.98|0
1651027160000|2022-04-27 02:39:20|297.9|295.1|297.97|295.17|297.97|295.17|297.84|295.04|0
1651027170000|2022-04-27 02:39:30|297.9|295.1|298.16|295.36|298.16|295.36|297.9|295.1|0
1651027180000|2022-04-27 02:39:40|298.23|295.43|298.1|295.3|298.23|295.43|298.1|295.3|0
1651027190000|2022-04-27 02:39:50|298.16|295.36|298.29|295.49|298.36|295.56|298.16|295.36|0
1651027200000|2022-04-27 02:40:00|298.48|295.68|298.61|295.81|298.67|295.87|298.48|295.68|0
1651027210000|2022-04-27 02:40:10|298.74|295.94|298.61|295.81|298.74|295.94|298.61|295.81|0
1651027220000|2022-04-27 02:40:20|298.67|295.87|298.61|295.81|298.67|295.87|298.61|295.81|0
1651027230000|2022-04-27 02:40:30|299.13|296.33|298.61|295.81|299.13|296.33|298.48|295.68|0
1651027240000|2022-04-27 02:40:40|298.74|295.94|298.48|295.68|298.74|295.94|298.48|295.68|0
1651027250000|2022-04-27 02:40:50|298.61|295.81|298.55|295.75|298.61|295.81|298.48|295.68|0
1651027260000|2022-04-27 02:41:00|298.61|295.81|299.9|297.1|299.9|297.1|298.61|295.81|0
1651027270000|2022-04-27 02:41:10|299.77|296.97|300.09|297.29|300.16|297.36|299.77|296.97|0
1651027280000|2022-04-27 02:41:20|300.22|297.42|300.29|297.49|300.35|297.55|300.22|297.42|0
1651027290000|2022-04-27 02:41:30|300.35|297.55|300.16|297.36|300.35|297.55|300.16|297.36|0
1651027300000|2022-04-27 02:41:40|300.03|297.23|299.77|296.97|300.03|297.23|299.64|296.84|0
1651027310000|2022-04-27 02:41:50|299.96|297.16|300.16|297.36|300.16|297.36|299.9|297.1|0
1651027320000|2022-04-27 02:42:00|300.09|297.29|299.7|296.9|300.09|297.29|299.7|296.9|0
1651027330000|2022-04-27 02:42:10|299.64|296.84|299.83|297.03|299.9|297.1|299.64|296.84|0
1651027340000|2022-04-27 02:42:20|299.77|296.97|299.77|296.97|299.77|296.97|299.7|296.9|0
1651027350000|2022-04-27 02:42:30|299.64|296.84|299.32|296.52|299.64|296.84|299.32|296.52|0
1651027360000|2022-04-27 02:42:40|299.51|296.71|299.45|296.65|299.51|296.71|299.38|296.58|0
1651027370000|2022-04-27 02:42:50|299.51|296.71|299.57|296.77|299.57|296.77|299.51|296.71|0
1651027380000|2022-04-27 02:43:00|299.64|296.84|299.77|296.97|299.77|296.97|299.51|296.71|0
1651027390000|2022-04-27 02:43:10|299.64|296.84|299.64|296.84|299.7|296.9|299.51|296.71|0
1651027400000|2022-04-27 02:43:20|299.7|296.9|299.64|296.84|299.7|296.9|299.64|296.84|0
1651027410000|2022-04-27 02:43:30|299.57|296.77|299.32|296.52|299.57|296.77|299.32|296.52|0
1651027420000|2022-04-27 02:43:40|299.77|296.97|299.7|296.9|299.77|296.97|299.7|296.9|0
1651027430000|2022-04-27 02:43:50|299.9|297.1|299.96|297.16|299.96|297.16|299.9|297.1|0
1651027440000|2022-04-27 02:44:00|300.03|297.23|300.41|297.61|300.41|297.61|300.03|297.23|0
1651027450000|2022-04-27 02:44:10|300.8|298|300.73|297.93|300.8|298|300.67|297.87|0
1651027460000|2022-04-27 02:44:20|300.8|298|300.41|297.61|300.8|298|300.41|297.61|0
1651027470000|2022-04-27 02:44:30|300.28|297.48|300.67|297.87|300.67|297.87|300.22|297.42|0
1651027480000|2022-04-27 02:44:40|300.8|298|300.99|298.19|300.99|298.19|300.8|298|0
1651027490000|2022-04-27 02:44:50|301.06|298.26|301.06|298.26|301.19|298.39|301.06|298.26|0
1651027500000|2022-04-27 02:45:00|300.93|298.13|300.67|297.87|300.93|298.13|300.67|297.87|0
1651027510000|2022-04-27 02:45:10|300.8|298|300.48|297.68|300.8|298|300.48|297.68|0
1651027520000|2022-04-27 02:45:20|300.28|297.48|300.41|297.61|300.41|297.61|300.28|297.48|0
1651027530000|2022-04-27 02:45:30|300.28|297.48|300.28|297.48|300.28|297.48|300.16|297.36|0
1651027540000|2022-04-27 02:45:40|300.41|297.61|300.28|297.48|300.41|297.61|300.28|297.48|0
1651027550000|2022-04-27 02:45:50|300.35|297.55|300.28|297.48|300.35|297.55|300.28|297.48|0
1651027560000|2022-04-27 02:46:00|300.16|297.36|300.28|297.48|300.28|297.48|300.16|297.36|0
1651027570000|2022-04-27 02:46:10|300.16|297.36|300.16|297.36|300.16|297.36|300.16|297.36|0
1651027580000|2022-04-27 02:46:20|300.09|297.29|300.16|297.36|300.16|297.36|300.09|297.29|0
1651027590000|2022-04-27 02:46:30|300.28|297.48|300.28|297.48|300.28|297.48|300.15|297.35|0
1651027610000|2022-04-27 02:46:50|300.35|297.55|300.22|297.42|300.41|297.61|300.22|297.42|0
1651027620000|2022-04-27 02:47:00|300.28|297.48|299.9|297.1|300.28|297.48|299.9|297.1|0
1651027630000|2022-04-27 02:47:10|299.83|297.03|299.77|296.97|299.83|297.03|299.77|296.97|0
1651027640000|2022-04-27 02:47:20|299.9|297.1|299.77|296.97|299.9|297.1|299.77|296.97|0
1651027650000|2022-04-27 02:47:30|299.9|297.1|299.9|297.1|299.9|297.1|299.77|296.97|0
1651027660000|2022-04-27 02:47:40|299.96|297.16|299.64|296.84|299.96|297.16|299.64|296.84|0
1651027670000|2022-04-27 02:47:50|299.57|296.77|299.57|296.77|299.57|296.77|299.57|296.77|0
1651027680000|2022-04-27 02:48:00|299.51|296.71|299.44|296.64|299.51|296.71|299.38|296.58|0
1651027690000|2022-04-27 02:48:10|299.38|296.58|299.31|296.51|299.38|296.58|299.31|296.51|0
1651027700000|2022-04-27 02:48:20|299.38|296.58|299.25|296.45|299.38|296.58|299.25|296.45|0
1651027720000|2022-04-27 02:48:40|299.38|296.58|299.25|296.45|299.38|296.58|299.25|296.45|0
1651027740000|2022-04-27 02:49:00|299.31|296.51|299.38|296.58|299.38|296.58|299.25|296.45|0
1651027750000|2022-04-27 02:49:10|299.31|296.51|299.38|296.58|299.38|296.58|299.31|296.51|0
1651027760000|2022-04-27 02:49:20|299.31|296.51|299.51|296.71|299.51|296.71|299.31|296.51|0
1651027770000|2022-04-27 02:49:30|299.44|296.64|299.44|296.64|299.51|296.71|299.44|296.64|0
1651027780000|2022-04-27 02:49:40|299.51|296.71|300.15|297.35|300.15|297.35|299.51|296.71|0
1651027790000|2022-04-27 02:49:50|300.02|297.22|300.54|297.74|300.54|297.74|300.02|297.22|0
1651027800000|2022-04-27 02:50:00|300.67|297.87|300.41|297.61|300.67|297.87|300.41|297.61|0
1651027810000|2022-04-27 02:50:10|300.28|297.48|299.9|297.1|300.28|297.48|299.9|297.1|0
1651027820000|2022-04-27 02:50:20|299.77|296.97|299.96|297.16|299.96|297.16|299.77|296.97|0
1651027830000|2022-04-27 02:50:30|300.09|297.29|300.02|297.22|300.09|297.29|300.02|297.22|0
1651027840000|2022-04-27 02:50:40|299.9|297.1|300.02|297.22|300.02|297.22|299.9|297.1|0
1651027850000|2022-04-27 02:50:50|300.21|297.41|300.21|297.41|300.21|297.41|300.21|297.41|0
1651027860000|2022-04-27 02:51:00|300.15|297.35|300.15|297.35|300.15|297.35|300.15|297.35|0
1651027870000|2022-04-27 02:51:10|300.09|297.29|300.41|297.61|300.41|297.61|300.09|297.29|0
1651027880000|2022-04-27 02:51:20|300.6|297.8|300.54|297.74|300.67|297.87|300.54|297.74|0
1651027890000|2022-04-27 02:51:30|300.8|298|301.31|298.51|301.31|298.51|300.8|298|0
1651027900000|2022-04-27 02:51:40|301.38|298.58|301.12|298.32|301.38|298.58|301.12|298.32|0
1651027910000|2022-04-27 02:51:50|301.18|298.38|301.38|298.58|301.38|298.58|301.18|298.38|0
1651027920000|2022-04-27 02:52:00|301.44|298.64|301.57|298.77|301.57|298.77|301.44|298.64|0
1651027930000|2022-04-27 02:52:10|301.7|298.9|301.18|298.38|301.7|298.9|301.18|298.38|0
1651027940000|2022-04-27 02:52:20|301.06|298.26|301.18|298.38|301.18|298.38|301.06|298.26|0
1651027950000|2022-04-27 02:52:30|301.44|298.64|301.7|298.9|301.7|298.9|301.44|298.64|0
1651027960000|2022-04-27 02:52:40|301.83|299.03|301.83|299.03|301.83|299.03|301.83|299.03|0
1651027970000|2022-04-27 02:52:50|301.96|299.16|301.96|299.16|301.96|299.16|301.83|299.03|0
1651027980000|2022-04-27 02:53:00|302.22|299.42|302.22|299.42|302.22|299.42|302.09|299.29|0
1651027990000|2022-04-27 02:53:10|302.09|299.29|302.09|299.29|302.15|299.35|302.09|299.29|0
1651028000000|2022-04-27 02:53:20|302.22|299.42|301.83|299.03|302.22|299.42|301.83|299.03|0
1651028010000|2022-04-27 02:53:30|301.89|299.09|301.96|299.16|301.96|299.16|301.89|299.09|0
1651028020000|2022-04-27 02:53:40|301.83|299.03|301.83|299.03|301.96|299.16|301.7|298.9|0
1651028030000|2022-04-27 02:53:50|302.35|299.55|302.35|299.55|302.35|299.55|302.22|299.42|0
1651028040000|2022-04-27 02:54:00|302.22|299.42|302.48|299.68|302.48|299.68|302.22|299.42|0
1651028050000|2022-04-27 02:54:10|303.13|300.33|303.51|300.71|303.51|300.71|303.13|300.33|0
1651028060000|2022-04-27 02:54:20|303.25|300.45|302.93|300.13|303.25|300.45|302.93|300.13|0
1651028070000|2022-04-27 02:54:30|302.8|300|302.61|299.81|302.87|300.07|302.61|299.81|0
1651028080000|2022-04-27 02:54:40|302.67|299.87|302.74|299.94|302.74|299.94|302.67|299.87|0
1651028090000|2022-04-27 02:54:50|302.8|300|302.67|299.87|302.8|300|302.61|299.81|0
1651028100000|2022-04-27 02:55:00|302.74|299.94|302.35|299.55|302.74|299.94|302.35|299.55|0
1651028110000|2022-04-27 02:55:10|301.96|299.16|302.02|299.22|302.02|299.22|301.83|299.03|0
1651028120000|2022-04-27 02:55:20|301.96|299.16|301.83|299.03|301.96|299.16|301.83|299.03|0
1651028130000|2022-04-27 02:55:30|301.89|299.09|301.89|299.09|301.89|299.09|301.89|299.09|0
1651028140000|2022-04-27 02:55:40|301.83|299.03|301.83|299.03|301.83|299.03|301.7|298.9|0
1651028150000|2022-04-27 02:55:50|301.96|299.16|302.09|299.29|302.09|299.29|301.96|299.16|0
1651028160000|2022-04-27 02:56:00|302.22|299.42|302.35|299.55|302.35|299.55|302.22|299.42|0
1651028170000|2022-04-27 02:56:10|302.48|299.68|302.35|299.55|302.48|299.68|302.28|299.48|0
1651028180000|2022-04-27 02:56:20|302.41|299.61|302.35|299.55|302.41|299.61|302.35|299.55|0
1651028190000|2022-04-27 02:56:30|302.41|299.61|302.86|300.06|302.86|300.06|302.41|299.61|0
1651028200000|2022-04-27 02:56:40|302.93|300.13|303.19|300.39|303.19|300.39|302.93|300.13|0
1651028210000|2022-04-27 02:56:50|303.12|300.32|302.74|299.94|303.12|300.32|302.74|299.94|0
1651028220000|2022-04-27 02:57:00|302.73|299.93|302.99|300.19|302.99|300.19|302.67|299.87|0
1651028240000|2022-04-27 02:57:20|303.12|300.32|303.12|300.32|303.25|300.45|303.12|300.32|0
1651028250000|2022-04-27 02:57:30|302.99|300.19|302.54|299.74|302.99|300.19|302.54|299.74|0
1651028260000|2022-04-27 02:57:40|302.48|299.68|302.22|299.42|302.48|299.68|302.15|299.35|0
1651028270000|2022-04-27 02:57:50|302.28|299.48|302.35|299.55|302.48|299.68|302.28|299.48|0
1651028280000|2022-04-27 02:58:00|302.48|299.68|302.35|299.55|302.48|299.68|302.35|299.55|0
1651028290000|2022-04-27 02:58:10|302.6|299.8|302.73|299.93|302.73|299.93|302.6|299.8|0
1651028300000|2022-04-27 02:58:20|302.6|299.8|302.48|299.68|302.6|299.8|302.48|299.68|0
1651028310000|2022-04-27 02:58:30|302.54|299.74|302.73|299.93|302.73|299.93|302.48|299.68|0
1651028320000|2022-04-27 02:58:40|302.35|299.55|302.22|299.42|302.35|299.55|302.22|299.42|0
1651028330000|2022-04-27 02:58:50|301.96|299.16|302.35|299.55|302.48|299.68|301.96|299.16|0
1651028340000|2022-04-27 02:59:00|302.6|299.8|302.47|299.67|302.6|299.8|302.47|299.67|0
1651028350000|2022-04-27 02:59:10|302.6|299.8|302.73|299.93|302.73|299.93|302.6|299.8|0
1651028360000|2022-04-27 02:59:20|302.67|299.87|302.86|300.06|302.86|300.06|302.67|299.87|0
1651028370000|2022-04-27 02:59:30|302.8|300|302.86|300.06|302.86|300.06|302.8|300|0
1651028380000|2022-04-27 02:59:40|302.73|299.93|302.73|299.93|302.73|299.93|302.73|299.93|0
1651028390000|2022-04-27 02:59:50|302.86|300.06|302.86|300.06|302.93|300.13|302.86|300.06|0
1651028400000|2022-04-27 03:00:00|302.99|300.19|302.86|300.06|302.99|300.19|302.86|300.06|0
1651028410000|2022-04-27 03:00:10|302.73|299.93|303.12|300.32|303.12|300.32|302.73|299.93|0
1651028420000|2022-04-27 03:00:20|303.05|300.25|302.73|299.93|303.05|300.25|302.73|299.93|0
1651028440000|2022-04-27 03:00:40|302.67|299.87|302.47|299.67|302.67|299.87|302.47|299.67|0
1651028450000|2022-04-27 03:00:50|302.54|299.74|302.73|299.93|302.73|299.93|302.54|299.74|0
1651028460000|2022-04-27 03:01:00|302.67|299.87|302.47|299.67|302.67|299.87|302.47|299.67|0
1651028470000|2022-04-27 03:01:10|302.6|299.8|302.73|299.93|302.73|299.93|302.6|299.8|0
1651028480000|2022-04-27 03:01:20|302.67|299.87|302.99|300.19|302.99|300.19|302.67|299.87|0
1651028490000|2022-04-27 03:01:30|303.18|300.38|303.25|300.45|303.25|300.45|303.18|300.38|0
1651028500000|2022-04-27 03:01:40|302.99|300.19|302.6|299.8|302.99|300.19|302.6|299.8|0
1651028510000|2022-04-27 03:01:50|302.41|299.61|302.41|299.61|302.41|299.61|302.41|299.61|0
1651028520000|2022-04-27 03:02:00|302.47|299.67|302.34|299.54|302.47|299.67|302.34|299.54|0
1651028530000|2022-04-27 03:02:10|302.28|299.48|302.21|299.41|302.34|299.54|302.21|299.41|0
1651028540000|2022-04-27 03:02:20|302.09|299.29|302.09|299.29|302.09|299.29|302.09|299.29|0
1651028550000|2022-04-27 03:02:30|301.96|299.16|302.34|299.54|302.34|299.54|301.96|299.16|0
1651028560000|2022-04-27 03:02:40|302.47|299.67|302.47|299.67|302.47|299.67|302.41|299.61|0
1651028570000|2022-04-27 03:02:50|302.34|299.54|302.08|299.28|302.34|299.54|302.08|299.28|0
1651028580000|2022-04-27 03:03:00|302.02|299.22|301.96|299.16|302.02|299.22|301.83|299.03|0
1651028590000|2022-04-27 03:03:10|301.89|299.09|301.96|299.16|301.96|299.16|301.83|299.03|0
1651028600000|2022-04-27 03:03:20|301.89|299.09|301.96|299.16|301.96|299.16|301.83|299.03|0
1651028620000|2022-04-27 03:03:40|301.95|299.15|302.08|299.28|302.08|299.28|301.95|299.15|0
1651028630000|2022-04-27 03:03:50|302.21|299.41|302.21|299.41|302.21|299.41|302.15|299.35|0
1651028640000|2022-04-27 03:04:00|302.34|299.54|302.21|299.41|302.34|299.54|302.21|299.41|0
1651028650000|2022-04-27 03:04:10|302.08|299.28|302.21|299.41|302.21|299.41|302.08|299.28|0
1651028660000|2022-04-27 03:04:20|302.28|299.48|302.08|299.28|302.28|299.48|302.08|299.28|0
1651028670000|2022-04-27 03:04:30|302.21|299.41|302.28|299.48|302.34|299.54|302.21|299.41|0
1651028680000|2022-04-27 03:04:40|302.34|299.54|302.34|299.54|302.4|299.6|302.34|299.54|0
1651028690000|2022-04-27 03:04:50|302.4|299.6|302.66|299.86|302.66|299.86|302.34|299.54|0
1651028700000|2022-04-27 03:05:00|302.73|299.93|302.79|299.99|302.79|299.99|302.73|299.93|0
1651028710000|2022-04-27 03:05:10|302.6|299.8|302.66|299.86|302.73|299.93|302.6|299.8|0
1651028720000|2022-04-27 03:05:20|302.73|299.93|302.66|299.86|302.73|299.93|302.66|299.86|0
1651028730000|2022-04-27 03:05:30|302.6|299.8|302.47|299.67|302.66|299.86|302.47|299.67|0
1651028740000|2022-04-27 03:05:40|302.34|299.54|302.47|299.67|302.47|299.67|302.34|299.54|0
1651028750000|2022-04-27 03:05:50|302.6|299.8|302.73|299.93|302.73|299.93|302.6|299.8|0
1651028760000|2022-04-27 03:06:00|302.79|299.99|302.66|299.86|302.86|300.06|302.66|299.86|0
1651028770000|2022-04-27 03:06:10|302.79|299.99|302.73|299.93|302.86|300.06|302.73|299.93|0
1651028780000|2022-04-27 03:06:20|302.79|299.99|302.73|299.93|302.79|299.99|302.73|299.93|0
1651028790000|2022-04-27 03:06:30|302.66|299.86|302.6|299.8|302.66|299.86|302.6|299.8|0
1651028800000|2022-04-27 03:06:40|302.47|299.67|302.47|299.67|302.53|299.73|302.47|299.67|0
1651028810000|2022-04-27 03:06:50|302.6|299.8|302.47|299.67|302.6|299.8|302.47|299.67|0
1651028820000|2022-04-27 03:07:00|302.34|299.54|302.47|299.67|302.47|299.67|302.34|299.54|0
1651028830000|2022-04-27 03:07:10|302.53|299.73|302.53|299.73|302.53|299.73|302.53|299.73|0
1651028840000|2022-04-27 03:07:20|302.6|299.8|302.66|299.86|302.66|299.86|302.6|299.8|0
1651028850000|2022-04-27 03:07:30|302.53|299.73|302.47|299.67|302.66|299.86|302.47|299.67|0
1651028860000|2022-04-27 03:07:40|302.27|299.47|301.95|299.15|302.27|299.47|301.95|299.15|0
1651028870000|2022-04-27 03:07:50|302.08|299.28|302.08|299.28|302.21|299.41|302.08|299.28|0
1651028880000|2022-04-27 03:08:00|302.02|299.22|302.02|299.22|302.14|299.34|302.02|299.22|0
1651028890000|2022-04-27 03:08:10|301.95|299.15|301.82|299.02|301.95|299.15|301.82|299.02|0
1651028900000|2022-04-27 03:08:20|301.95|299.15|301.95|299.15|302.01|299.21|301.95|299.15|0
1651028910000|2022-04-27 03:08:30|302.14|299.34|302.08|299.28|302.14|299.34|302.01|299.21|0
1651028920000|2022-04-27 03:08:40|301.95|299.15|301.89|299.09|301.95|299.15|301.82|299.02|0
1651028930000|2022-04-27 03:08:50|301.95|299.15|302.01|299.21|302.01|299.21|301.95|299.15|0
1651028940000|2022-04-27 03:09:00|302.08|299.28|302.01|299.21|302.08|299.28|302.01|299.21|0
1651028950000|2022-04-27 03:09:10|301.95|299.15|301.76|298.96|301.95|299.15|301.76|298.96|0
1651028960000|2022-04-27 03:09:20|301.69|298.89|301.95|299.15|301.95|299.15|301.69|298.89|0
1651028970000|2022-04-27 03:09:30|302.08|299.28|302.08|299.28|302.08|299.28|302.08|299.28|0
1651028990000|2022-04-27 03:09:50|302.01|299.21|301.95|299.15|302.01|299.21|301.95|299.15|0
1651029000000|2022-04-27 03:10:00|301.82|299.02|301.76|298.96|301.82|299.02|301.76|298.96|0
1651029010000|2022-04-27 03:10:10|301.69|298.89|301.95|299.15|301.95|299.15|301.69|298.89|0
1651029020000|2022-04-27 03:10:20|302.08|299.28|302.21|299.41|302.21|299.41|302.08|299.28|0
1651029030000|2022-04-27 03:10:30|302.14|299.34|302.01|299.21|302.14|299.34|302.01|299.21|0
1651029040000|2022-04-27 03:10:40|301.95|299.15|302.53|299.73|302.53|299.73|301.95|299.15|0
1651029050000|2022-04-27 03:10:50|302.34|299.54|302.6|299.8|302.6|299.8|302.34|299.54|0
1651029060000|2022-04-27 03:11:00|302.47|299.67|302.53|299.73|302.53|299.73|302.47|299.67|0
1651029070000|2022-04-27 03:11:10|302.6|299.8|302.47|299.67|302.6|299.8|302.47|299.67|0
1651029080000|2022-04-27 03:11:20|302.6|299.8|302.6|299.8|302.6|299.8|302.6|299.8|0
1651029090000|2022-04-27 03:11:30|302.66|299.86|302.6|299.8|302.66|299.86|302.6|299.8|0
1651029100000|2022-04-27 03:11:40|302.73|299.93|302.73|299.93|302.73|299.93|302.73|299.93|0
1651029110000|2022-04-27 03:11:50|302.86|300.06|303.25|300.45|303.25|300.45|302.86|300.06|0
1651029120000|2022-04-27 03:12:00|303.12|300.32|303.05|300.25|303.12|300.32|303.05|300.25|0
1651029130000|2022-04-27 03:12:10|303.12|300.32|302.99|300.19|303.12|300.32|302.99|300.19|0
1651029140000|2022-04-27 03:12:20|303.18|300.38|302.99|300.19|303.18|300.38|302.99|300.19|0
1651029150000|2022-04-27 03:12:30|302.92|300.12|302.99|300.19|302.99|300.19|302.92|300.12|0
1651029160000|2022-04-27 03:12:40|302.73|299.93|302.99|300.19|302.99|300.19|302.73|299.93|0
1651029170000|2022-04-27 03:12:50|302.86|300.06|302.73|299.93|302.86|300.06|302.73|299.93|0
1651029180000|2022-04-27 03:13:00|302.47|299.67|301.95|299.15|302.47|299.67|301.95|299.15|0
1651029190000|2022-04-27 03:13:10|302.01|299.21|302.08|299.28|302.08|299.28|302.01|299.21|0
1651029200000|2022-04-27 03:13:20|302.21|299.41|302.08|299.28|302.21|299.41|302.08|299.28|0
1651029220000|2022-04-27 03:13:40|302.4|299.6|302.34|299.54|302.4|299.6|302.34|299.54|0
1651029230000|2022-04-27 03:13:50|302.27|299.47|302.53|299.73|302.53|299.73|302.27|299.47|0
1651029240000|2022-04-27 03:14:00|302.47|299.67|302.86|300.06|302.86|300.06|302.47|299.67|0
1651029250000|2022-04-27 03:14:10|302.66|299.86|302.6|299.8|302.66|299.86|302.6|299.8|0
1651029260000|2022-04-27 03:14:20|302.66|299.86|302.6|299.8|302.66|299.86|302.6|299.8|0
1651029270000|2022-04-27 03:14:30|302.73|299.93|302.73|299.93|302.73|299.93|302.73|299.93|0
1651029300000|2022-04-27 03:15:00|302.6|299.8|302.73|299.93|302.73|299.93|302.6|299.8|0
1651029310000|2022-04-27 03:15:10|302.6|299.8|302.53|299.73|302.66|299.86|302.53|299.73|0
1651029320000|2022-04-27 03:15:20|302.21|299.41|302.01|299.21|302.21|299.41|302.01|299.21|0
1651029330000|2022-04-27 03:15:30|301.95|299.15|302.08|299.28|302.08|299.28|301.88|299.08|0
1651029340000|2022-04-27 03:15:40|302.01|299.21|302.08|299.28|302.08|299.28|302.01|299.21|0
1651029350000|2022-04-27 03:15:50|301.95|299.15|302.01|299.21|302.01|299.21|301.95|299.15|0
1651029360000|2022-04-27 03:16:00|301.95|299.15|301.88|299.08|301.95|299.15|301.88|299.08|0
1651029370000|2022-04-27 03:16:10|301.95|299.15|301.69|298.89|301.95|299.15|301.69|298.89|0
1651029380000|2022-04-27 03:16:20|301.56|298.76|301.36|298.56|301.56|298.76|301.36|298.56|0
1651029390000|2022-04-27 03:16:30|301.43|298.63|301.36|298.56|301.43|298.63|301.3|298.5|0
1651029400000|2022-04-27 03:16:40|301.43|298.63|301.56|298.76|301.56|298.76|301.43|298.63|0
1651029410000|2022-04-27 03:16:50|301.49|298.69|301.43|298.63|301.49|298.69|301.43|298.63|0
1651029420000|2022-04-27 03:17:00|301.49|298.69|301.56|298.76|301.56|298.76|301.49|298.69|0
1651029430000|2022-04-27 03:17:10|301.43|298.63|301.43|298.63|301.43|298.63|301.36|298.56|0
1651029440000|2022-04-27 03:17:20|301.49|298.69|301.49|298.69|301.49|298.69|301.49|298.69|0
1651029450000|2022-04-27 03:17:30|301.62|298.82|301.88|299.08|301.88|299.08|301.56|298.76|0
1651029460000|2022-04-27 03:17:40|301.82|299.02|301.56|298.76|301.82|299.02|301.56|298.76|0
1651029470000|2022-04-27 03:17:50|301.62|298.82|301.62|298.82|301.69|298.89|301.62|298.82|0
1651029480000|2022-04-27 03:18:00|301.69|298.89|301.95|299.15|301.95|299.15|301.62|298.82|0
1651029490000|2022-04-27 03:18:10|302.01|299.21|301.95|299.15|302.01|299.21|301.82|299.02|0
1651029500000|2022-04-27 03:18:20|301.82|299.02|301.69|298.89|301.95|299.15|301.69|298.89|0
1651029510000|2022-04-27 03:18:30|301.82|299.02|301.88|299.08|301.88|299.08|301.82|299.02|0
1651029520000|2022-04-27 03:18:40|301.82|299.02|301.82|299.02|301.82|299.02|301.75|298.95|0
1651029530000|2022-04-27 03:18:50|301.62|298.82|301.36|298.56|301.62|298.82|301.36|298.56|0
1651029540000|2022-04-27 03:19:00|301.43|298.63|301.3|298.5|301.43|298.63|301.3|298.5|0
1651029550000|2022-04-27 03:19:10|301.17|298.37|300.91|298.11|301.17|298.37|300.91|298.11|0
1651029560000|2022-04-27 03:19:20|301.04|298.24|300.91|298.11|301.04|298.24|300.91|298.11|0
1651029570000|2022-04-27 03:19:30|300.78|297.98|300.78|297.98|300.78|297.98|300.78|297.98|0
1651029580000|2022-04-27 03:19:40|300.91|298.11|300.85|298.05|300.91|298.11|300.85|298.05|0
1651029590000|2022-04-27 03:19:50|300.78|297.98|301.04|298.24|301.04|298.24|300.78|297.98|0
1651029600000|2022-04-27 03:20:00|301.1|298.3|301.1|298.3|301.17|298.37|301.1|298.3|0
1651029610000|2022-04-27 03:20:10|301.17|298.37|301.04|298.24|301.17|298.37|301.04|298.24|0
1651029620000|2022-04-27 03:20:20|301.17|298.37|301.04|298.24|301.17|298.37|301.04|298.24|0
1651029630000|2022-04-27 03:20:30|301.17|298.37|301.3|298.5|301.3|298.5|301.1|298.3|0
1651029640000|2022-04-27 03:20:40|301.17|298.37|301.17|298.37|301.17|298.37|301.17|298.37|0
1651029650000|2022-04-27 03:20:50|301.3|298.5|301.62|298.82|301.62|298.82|301.3|298.5|0
1651029660000|2022-04-27 03:21:00|301.56|298.76|301.56|298.76|301.56|298.76|301.56|298.76|0
1651029680000|2022-04-27 03:21:20|301.49|298.69|301.36|298.56|301.49|298.69|301.36|298.56|0
1651029690000|2022-04-27 03:21:30|301.3|298.5|301.3|298.5|301.3|298.5|301.3|298.5|0
1651029700000|2022-04-27 03:21:40|301.23|298.43|301.17|298.37|301.23|298.43|301.17|298.37|0
1651029710000|2022-04-27 03:21:50|301.23|298.43|301.23|298.43|301.23|298.43|301.23|298.43|0
1651029720000|2022-04-27 03:22:00|301.3|298.5|301.3|298.5|301.3|298.5|301.3|298.5|0
1651029730000|2022-04-27 03:22:10|301.23|298.43|301.3|298.5|301.3|298.5|301.23|298.43|0
1651029740000|2022-04-27 03:22:20|301.23|298.43|301.3|298.5|301.3|298.5|301.17|298.37|0
1651029750000|2022-04-27 03:22:30|301.17|298.37|301.56|298.76|301.56|298.76|301.17|298.37|0
1651029760000|2022-04-27 03:22:40|301.36|298.56|301.43|298.63|301.43|298.63|301.36|298.56|0
1651029770000|2022-04-27 03:22:50|301.3|298.5|301.3|298.5|301.36|298.56|301.3|298.5|0
1651029780000|2022-04-27 03:23:00|301.36|298.56|301.17|298.37|301.36|298.56|301.17|298.37|0
1651029790000|2022-04-27 03:23:10|301.1|298.3|301.3|298.5|301.3|298.5|301.1|298.3|0
1651029800000|2022-04-27 03:23:20|301.36|298.56|301.3|298.5|301.36|298.56|301.3|298.5|0
1651029810000|2022-04-27 03:23:30|301.23|298.43|301.23|298.43|301.3|298.5|301.23|298.43|0
1651029820000|2022-04-27 03:23:40|301.3|298.5|301.43|298.63|301.43|298.63|301.3|298.5|0
1651029830000|2022-04-27 03:23:50|301.36|298.56|301.43|298.63|301.43|298.63|301.36|298.56|0
1651029840000|2022-04-27 03:24:00|301.36|298.56|301.56|298.76|301.56|298.76|301.36|298.56|0
1651029850000|2022-04-27 03:24:10|301.49|298.69|301.43|298.63|301.49|298.69|301.43|298.63|0
1651029880000|2022-04-27 03:24:40|301.49|298.69|301.56|298.76|301.56|298.76|301.49|298.69|0
1651029890000|2022-04-27 03:24:50|301.49|298.69|301.43|298.63|301.49|298.69|301.43|298.63|0
1651029900000|2022-04-27 03:25:00|301.56|298.76|301.56|298.76|301.56|298.76|301.56|298.76|0
1651029920000|2022-04-27 03:25:20|301.43|298.63|301.49|298.69|301.49|298.69|301.43|298.63|0
1651029930000|2022-04-27 03:25:30|301.56|298.76|301.56|298.76|301.56|298.76|301.36|298.56|0
1651029940000|2022-04-27 03:25:40|301.62|298.82|301.69|298.89|301.69|298.89|301.62|298.82|0
1651029950000|2022-04-27 03:25:50|301.82|299.02|301.69|298.89|301.82|299.02|301.69|298.89|0
1651029980000|2022-04-27 03:26:20|301.81|299.01|302.01|299.21|302.01|299.21|301.81|299.01|0
1651029990000|2022-04-27 03:26:30|302.07|299.27|302.07|299.27|302.07|299.27|302.07|299.27|0
1651030000000|2022-04-27 03:26:40|301.94|299.14|301.81|299.01|301.94|299.14|301.81|299.01|0
1651030020000|2022-04-27 03:27:00|301.69|298.89|302.85|300.05|302.98|300.18|301.69|298.89|0
1651030030000|2022-04-27 03:27:10|302.72|299.92|302.33|299.53|302.72|299.92|302.33|299.53|0
1651030040000|2022-04-27 03:27:20|302.2|299.4|302.33|299.53|302.33|299.53|302.2|299.4|0
1651030050000|2022-04-27 03:27:30|302.26|299.46|302.2|299.4|302.33|299.53|302.2|299.4|0
1651030060000|2022-04-27 03:27:40|302.07|299.27|302.33|299.53|302.33|299.53|302.07|299.27|0
1651030070000|2022-04-27 03:27:50|302.2|299.4|302.26|299.46|302.26|299.46|302.2|299.4|0
1651030080000|2022-04-27 03:28:00|302.33|299.53|302.2|299.4|302.33|299.53|302.2|299.4|0
1651030090000|2022-04-27 03:28:10|302.07|299.27|302.07|299.27|302.07|299.27|301.94|299.14|0
1651030100000|2022-04-27 03:28:20|302.2|299.4|302.2|299.4|302.2|299.4|302.2|299.4|0
1651030110000|2022-04-27 03:28:30|302.07|299.27|301.94|299.14|302.07|299.27|301.94|299.14|0
1651030120000|2022-04-27 03:28:40|302.01|299.21|302.07|299.27|302.07|299.27|302.01|299.21|0
1651030140000|2022-04-27 03:29:00|302.2|299.4|302.13|299.33|302.2|299.4|302.07|299.27|0
1651030150000|2022-04-27 03:29:10|302.2|299.4|302.59|299.79|302.59|299.79|302.2|299.4|0
1651030160000|2022-04-27 03:29:20|302.72|299.92|302.72|299.92|302.72|299.92|302.59|299.79|0
1651030170000|2022-04-27 03:29:30|302.59|299.79|302.39|299.59|302.59|299.79|302.39|299.59|0
1651030180000|2022-04-27 03:29:40|302.2|299.4|302.2|299.4|302.26|299.46|302.2|299.4|0
1651030190000|2022-04-27 03:29:50|302.33|299.53|302.33|299.53|302.33|299.53|302.33|299.53|0
1651030200000|2022-04-27 03:30:00|302.39|299.59|302|299.2|302.39|299.59|302|299.2|0
1651030210000|2022-04-27 03:30:10|301.94|299.14|302.07|299.27|302.07|299.27|301.94|299.14|0
1651030220000|2022-04-27 03:30:20|301.94|299.14|301.81|299.01|301.94|299.14|301.81|299.01|0
1651030250000|2022-04-27 03:30:50|301.87|299.07|301.87|299.07|301.87|299.07|301.87|299.07|0
1651030260000|2022-04-27 03:31:00|301.81|299.01|301.68|298.88|301.81|299.01|301.68|298.88|0
1651030280000|2022-04-27 03:31:20|301.55|298.75|301.42|298.62|301.55|298.75|301.42|298.62|0
1651030290000|2022-04-27 03:31:30|301.23|298.43|301.3|298.5|301.3|298.5|301.23|298.43|0
1651030300000|2022-04-27 03:31:40|301.42|298.62|301.42|298.62|301.49|298.69|301.42|298.62|0
1651030310000|2022-04-27 03:31:50|301.55|298.75|301.42|298.62|301.55|298.75|301.42|298.62|0
1651030320000|2022-04-27 03:32:00|301.3|298.5|301.42|298.62|301.42|298.62|301.3|298.5|0
1651030330000|2022-04-27 03:32:10|301.55|298.75|301.55|298.75|301.55|298.75|301.55|298.75|0
1651030340000|2022-04-27 03:32:20|301.49|298.69|301.94|299.14|301.94|299.14|301.42|298.62|0
1651030350000|2022-04-27 03:32:30|302.07|299.27|302.59|299.79|302.59|299.79|302.07|299.27|0
1651030360000|2022-04-27 03:32:40|302.46|299.66|302.33|299.53|302.46|299.66|302.33|299.53|0
1651030370000|2022-04-27 03:32:50|302.46|299.66|302.13|299.33|302.46|299.66|302.13|299.33|0
1651030380000|2022-04-27 03:33:00|302.2|299.4|302.07|299.27|302.26|299.46|302.07|299.27|0
1651030390000|2022-04-27 03:33:10|301.94|299.14|302.13|299.33|302.13|299.33|301.94|299.14|0
1651030400000|2022-04-27 03:33:20|302.2|299.4|302.26|299.46|302.26|299.46|302.2|299.4|0
1651030410000|2022-04-27 03:33:30|302.2|299.4|302.26|299.46|302.26|299.46|302.2|299.4|0
1651030420000|2022-04-27 03:33:40|302.2|299.4|302.33|299.53|302.33|299.53|302.2|299.4|0
1651030430000|2022-04-27 03:33:50|302.46|299.66|302.52|299.72|302.59|299.79|302.46|299.66|0
1651030440000|2022-04-27 03:34:00|302.59|299.79|302.39|299.59|302.59|299.79|302.39|299.59|0
1651030450000|2022-04-27 03:34:10|302.46|299.66|302.33|299.53|302.52|299.72|302.33|299.53|0
1651030460000|2022-04-27 03:34:20|302.39|299.59|302.46|299.66|302.46|299.66|302.33|299.53|0
1651030470000|2022-04-27 03:34:30|302.39|299.59|302.39|299.59|302.39|299.59|302.39|299.59|0
1651030480000|2022-04-27 03:34:40|302.46|299.66|302.39|299.59|302.46|299.66|302.39|299.59|0
1651030490000|2022-04-27 03:34:50|302.46|299.66|302.52|299.72|302.52|299.72|302.46|299.66|0
1651030500000|2022-04-27 03:35:00|302.46|299.66|302.39|299.59|302.46|299.66|302.33|299.53|0
1651030510000|2022-04-27 03:35:10|302.46|299.66|302.39|299.59|302.46|299.66|302.39|299.59|0
1651030520000|2022-04-27 03:35:20|302.33|299.53|302.33|299.53|302.33|299.53|302.33|299.53|0
1651030530000|2022-04-27 03:35:30|302.39|299.59|302.33|299.53|302.39|299.59|302.33|299.53|0
1651030540000|2022-04-27 03:35:40|302.2|299.4|302.13|299.33|302.2|299.4|302.13|299.33|0
1651030550000|2022-04-27 03:35:50|302.2|299.4|302.2|299.4|302.2|299.4|302.2|299.4|0
1651030560000|2022-04-27 03:36:00|302.33|299.53|302.26|299.46|302.33|299.53|302.2|299.4|0
1651030570000|2022-04-27 03:36:10|302.33|299.53|302.33|299.53|302.39|299.59|302.33|299.53|0
1651030580000|2022-04-27 03:36:20|302.46|299.66|302.33|299.53|302.46|299.66|302.33|299.53|0
1651030590000|2022-04-27 03:36:30|302.39|299.59|302.59|299.79|302.59|299.79|302.39|299.59|0
1651030610000|2022-04-27 03:36:50|302.46|299.66|302.46|299.66|302.46|299.66|302.46|299.66|0
1651030620000|2022-04-27 03:37:00|302.39|299.59|302.39|299.59|302.39|299.59|302.39|299.59|0
1651030630000|2022-04-27 03:37:10|302.33|299.53|302.26|299.46|302.33|299.53|302.2|299.4|0
1651030640000|2022-04-27 03:37:20|302.2|299.4|302.2|299.4|302.2|299.4|302.2|299.4|0
1651030650000|2022-04-27 03:37:30|302.26|299.46|302.26|299.46|302.26|299.46|302.26|299.46|0
1651030660000|2022-04-27 03:37:40|302.2|299.4|302.39|299.59|302.39|299.59|302.2|299.4|0
1651030670000|2022-04-27 03:37:50|302.33|299.53|302.46|299.66|302.46|299.66|302.33|299.53|0
1651030680000|2022-04-27 03:38:00|302.59|299.79|302.59|299.79|302.59|299.79|302.59|299.79|0
1651030690000|2022-04-27 03:38:10|302.46|299.66|302.33|299.53|302.46|299.66|302.33|299.53|0
1651030700000|2022-04-27 03:38:20|302.39|299.59|302.33|299.53|302.39|299.59|302.33|299.53|0
1651030720000|2022-04-27 03:38:40|302.46|299.66|302.46|299.66|302.46|299.66|302.46|299.66|0
1651030730000|2022-04-27 03:38:50|302.33|299.53|302.33|299.53|302.39|299.59|302.33|299.53|0
1651030740000|2022-04-27 03:39:00|302.46|299.66|302.46|299.66|302.46|299.66|302.46|299.66|0
1651030750000|2022-04-27 03:39:10|302.59|299.79|302.46|299.66|302.59|299.79|302.46|299.66|0
1651030760000|2022-04-27 03:39:20|302.52|299.72|302.59|299.79|302.59|299.79|302.52|299.72|0
1651030780000|2022-04-27 03:39:40|302.65|299.85|302.71|299.91|302.71|299.91|302.59|299.79|0
1651030800000|2022-04-27 03:40:00|302.65|299.85|302.71|299.91|302.71|299.91|302.65|299.85|0
1651030820000|2022-04-27 03:40:20|302.97|300.17|303.1|300.3|303.1|300.3|302.97|300.17|0
1651030830000|2022-04-27 03:40:30|303.36|300.56|303.3|300.5|303.36|300.56|303.3|300.5|0
1651030840000|2022-04-27 03:40:40|303.23|300.43|303.23|300.43|303.36|300.56|303.23|300.43|0
1651030850000|2022-04-27 03:40:50|303.1|300.3|303.17|300.37|303.17|300.37|303.1|300.3|0
1651030860000|2022-04-27 03:41:00|303.1|300.3|303.17|300.37|303.17|300.37|303.1|300.3|0
1651030870000|2022-04-27 03:41:10|303.1|300.3|303.1|300.3|303.1|300.3|303.1|300.3|0
1651030880000|2022-04-27 03:41:20|302.71|299.91|302.65|299.85|302.78|299.98|302.65|299.85|0
1651030890000|2022-04-27 03:41:30|302.58|299.78|302.45|299.65|302.58|299.78|302.39|299.59|0
1651030900000|2022-04-27 03:41:40|302.33|299.53|302.33|299.53|302.33|299.53|302.33|299.53|0
1651030920000|2022-04-27 03:42:00|302.2|299.4|302.2|299.4|302.2|299.4|302.2|299.4|0
1651030930000|2022-04-27 03:42:10|302.13|299.33|302.2|299.4|302.2|299.4|302.07|299.27|0
1651030940000|2022-04-27 03:42:20|302.07|299.27|302.2|299.4|302.2|299.4|302.07|299.27|0
1651030950000|2022-04-27 03:42:30|302.13|299.33|302|299.2|302.13|299.33|302|299.2|0
1651030960000|2022-04-27 03:42:40|301.94|299.14|302.13|299.33|302.13|299.33|301.94|299.14|0
1651030970000|2022-04-27 03:42:50|302.2|299.4|302.07|299.27|302.2|299.4|302.07|299.27|0
1651030980000|2022-04-27 03:43:00|302.13|299.33|302.26|299.46|302.26|299.46|302.13|299.33|0
1651030990000|2022-04-27 03:43:10|302.2|299.4|302.26|299.46|302.26|299.46|302.2|299.4|0
1651031000000|2022-04-27 03:43:20|302.19|299.39|302.19|299.39|302.19|299.39|302.19|299.39|0
1651031020000|2022-04-27 03:43:40|302.26|299.46|302.19|299.39|302.26|299.46|302.19|299.39|0
1651031030000|2022-04-27 03:43:50|302.07|299.27|302.13|299.33|302.13|299.33|302.07|299.27|0
1651031040000|2022-04-27 03:44:00|302.19|299.39|302.39|299.59|302.39|299.59|302.19|299.39|0
1651031050000|2022-04-27 03:44:10|302.45|299.65|302.45|299.65|302.45|299.65|302.45|299.65|0
1651031100000|2022-04-27 03:45:00|302.39|299.59|302.39|299.59|302.39|299.59|302.39|299.59|0
1651031110000|2022-04-27 03:45:10|302.32|299.52|302.71|299.91|302.84|300.04|302.32|299.52|0
1651031120000|2022-04-27 03:45:20|302.84|300.04|302.84|300.04|302.97|300.17|302.84|300.04|0
1651031130000|2022-04-27 03:45:30|303.23|300.43|303.23|300.43|303.23|300.43|303.1|300.3|0
1651031140000|2022-04-27 03:45:40|303.1|300.3|303.1|300.3|303.23|300.43|303.1|300.3|0
1651031150000|2022-04-27 03:45:50|302.97|300.17|303.1|300.3|303.23|300.43|302.97|300.17|0
1651031160000|2022-04-27 03:46:00|303.23|300.43|302.71|299.91|303.23|300.43|302.71|299.91|0
1651031170000|2022-04-27 03:46:10|302.84|300.04|302.84|300.04|302.84|300.04|302.84|300.04|0
1651031180000|2022-04-27 03:46:20|302.97|300.17|302.97|300.17|302.97|300.17|302.97|300.17|0
1651031190000|2022-04-27 03:46:30|303.1|300.3|303.1|300.3|303.1|300.3|303.1|300.3|0
1651031200000|2022-04-27 03:46:40|303.23|300.43|303.23|300.43|303.23|300.43|303.16|300.36|0
1651031220000|2022-04-27 03:47:00|303.36|300.56|303.62|300.82|303.62|300.82|303.36|300.56|0
1651031230000|2022-04-27 03:47:10|303.55|300.75|303.36|300.56|303.55|300.75|303.36|300.56|0
1651031250000|2022-04-27 03:47:30|303.42|300.62|303.55|300.75|303.55|300.75|303.42|300.62|0
1651031260000|2022-04-27 03:47:40|304.92|302.12|304.4|301.6|304.92|302.12|304.27|301.47|0
1651031270000|2022-04-27 03:47:50|304.53|301.73|304.92|302.12|304.92|302.12|304.53|301.73|0
1651031280000|2022-04-27 03:48:00|304.53|301.73|305.05|302.25|305.05|302.25|304.53|301.73|0
1651031290000|2022-04-27 03:48:10|304.92|302.12|304.92|302.12|304.98|302.18|304.92|302.12|0
1651031300000|2022-04-27 03:48:20|304.79|301.99|304.53|301.73|304.79|301.99|304.53|301.73|0
1651031310000|2022-04-27 03:48:30|304.4|301.6|304.14|301.34|304.4|301.6|304.14|301.34|0
1651031320000|2022-04-27 03:48:40|304.27|301.47|304.14|301.34|304.27|301.47|304.14|301.34|0
1651031330000|2022-04-27 03:48:50|304.01|301.21|304.27|301.47|304.27|301.47|304.01|301.21|0
1651031340000|2022-04-27 03:49:00|304.2|301.4|304.27|301.47|304.27|301.47|304.2|301.4|0
1651031350000|2022-04-27 03:49:10|304.33|301.53|304.14|301.34|304.33|301.53|304.14|301.34|0
1651031360000|2022-04-27 03:49:20|304.27|301.47|304.27|301.47|304.27|301.47|304.27|301.47|0
1651031370000|2022-04-27 03:49:30|304.14|301.34|304.4|301.6|304.4|301.6|304.14|301.34|0
1651031380000|2022-04-27 03:49:40|304.33|301.53|304.4|301.6|304.4|301.6|304.33|301.53|0
1651031390000|2022-04-27 03:49:50|304.46|301.66|304.4|301.6|304.46|301.66|304.4|301.6|0
1651031400000|2022-04-27 03:50:00|304.27|301.47|304.2|301.4|304.27|301.47|304.2|301.4|0
1651031410000|2022-04-27 03:50:10|304.14|301.34|303.94|301.14|304.14|301.34|303.94|301.14|0
1651031420000|2022-04-27 03:50:20|304.01|301.21|304.01|301.21|304.01|301.21|303.94|301.14|0
1651031430000|2022-04-27 03:50:30|303.88|301.08|303.62|300.82|303.88|301.08|303.62|300.82|0
1651031440000|2022-04-27 03:50:40|303.75|300.95|303.75|300.95|303.81|301.01|303.75|300.95|0
1651031450000|2022-04-27 03:50:50|303.81|301.01|303.88|301.08|303.88|301.08|303.81|301.01|0
1651031470000|2022-04-27 03:51:10|303.94|301.14|303.88|301.08|303.94|301.14|303.88|301.08|0
1651031490000|2022-04-27 03:51:30|304.14|301.34|304.14|301.34|304.14|301.34|304.14|301.34|0
1651031500000|2022-04-27 03:51:40|304.01|301.21|304.01|301.21|304.01|301.21|304.01|301.21|0
1651031520000|2022-04-27 03:52:00|303.88|301.08|303.75|300.95|303.88|301.08|303.75|300.95|0
1651031530000|2022-04-27 03:52:10|303.62|300.82|303.75|300.95|303.75|300.95|303.62|300.82|0
1651031560000|2022-04-27 03:52:40|303.62|300.82|303.62|300.82|303.62|300.82|303.62|300.82|0
1651031570000|2022-04-27 03:52:50|303.75|300.95|303.75|300.95|303.75|300.95|303.75|300.95|0
1651031580000|2022-04-27 03:53:00|303.88|301.08|303.88|301.08|303.88|301.08|303.88|301.08|0
1651031590000|2022-04-27 03:53:10|303.75|300.95|303.62|300.82|303.75|300.95|303.62|300.82|0
1651031600000|2022-04-27 03:53:20|303.55|300.75|303.62|300.82|303.62|300.82|303.55|300.75|0
1651031620000|2022-04-27 03:53:40|303.75|300.95|303.75|300.95|303.75|300.95|303.75|300.95|0
1651031630000|2022-04-27 03:53:50|303.68|300.88|303.68|300.88|303.68|300.88|303.68|300.88|0
1651031640000|2022-04-27 03:54:00|303.62|300.82|303.68|300.88|303.68|300.88|303.62|300.82|0
1651031650000|2022-04-27 03:54:10|303.62|300.82|303.49|300.69|303.62|300.82|303.49|300.69|0
1651031670000|2022-04-27 03:54:30|303.62|300.82|303.49|300.69|303.62|300.82|303.42|300.62|0
1651031690000|2022-04-27 03:54:50|303.36|300.56|303.1|300.3|303.36|300.56|303.1|300.3|0
1651031700000|2022-04-27 03:55:00|303.16|300.36|303.23|300.43|303.23|300.43|303.16|300.36|0
1651031720000|2022-04-27 03:55:20|303.36|300.56|303.29|300.49|303.36|300.56|303.29|300.49|0
1651031730000|2022-04-27 03:55:30|303.36|300.56|303.61|300.81|303.61|300.81|303.36|300.56|0
1651031760000|2022-04-27 03:56:00|303.74|300.94|303.61|300.81|303.74|300.94|303.61|300.81|0
1651031770000|2022-04-27 03:56:10|303.68|300.88|303.87|301.07|303.87|301.07|303.68|300.88|0
1651031790000|2022-04-27 03:56:30|304|301.2|303.94|301.14|304|301.2|303.94|301.14|0
1651031800000|2022-04-27 03:56:40|304|301.2|304|301.2|304|301.2|304|301.2|0
1651031810000|2022-04-27 03:56:50|303.94|301.14|303.94|301.14|303.94|301.14|303.94|301.14|0
1651031820000|2022-04-27 03:57:00|303.87|301.07|303.87|301.07|303.87|301.07|303.87|301.07|0
1651031830000|2022-04-27 03:57:10|304|301.2|304.13|301.33|304.13|301.33|304|301.2|0
1651031850000|2022-04-27 03:57:30|304.07|301.27|304.07|301.27|304.07|301.27|304.07|301.27|0
1651031860000|2022-04-27 03:57:40|304.13|301.33|304.13|301.33|304.13|301.33|304.13|301.33|0
1651031870000|2022-04-27 03:57:50|304|301.2|304|301.2|304.07|301.27|304|301.2|0
1651031880000|2022-04-27 03:58:00|304.13|301.33|303.87|301.07|304.13|301.33|303.87|301.07|0
1651031890000|2022-04-27 03:58:10|303.94|301.14|303.87|301.07|303.94|301.14|303.87|301.07|0
1651031900000|2022-04-27 03:58:20|304|301.2|304.07|301.27|304.07|301.27|303.87|301.07|0
1651031910000|2022-04-27 03:58:30|304.13|301.33|304|301.2|304.13|301.33|304|301.2|0
1651031950000|2022-04-27 03:59:10|303.87|301.07|303.74|300.94|303.87|301.07|303.74|300.94|0
1651031960000|2022-04-27 03:59:20|303.61|300.81|303.55|300.75|303.61|300.81|303.48|300.68|0
1651031970000|2022-04-27 03:59:30|303.48|300.68|303.55|300.75|303.55|300.75|303.48|300.68|0
1651031980000|2022-04-27 03:59:40|303.61|300.81|303.61|300.81|303.61|300.81|303.61|300.81|0
1651031990000|2022-04-27 03:59:50|303.48|300.68|303.48|300.68|303.48|300.68|303.48|300.68|0
1651032000000|2022-04-27 04:00:00|303.35|300.55|303.22|300.42|303.35|300.55|303.22|300.42|0
1651032010000|2022-04-27 04:00:10|303.09|300.29|303.09|300.29|303.09|300.29|303.09|300.29|0
1651032020000|2022-04-27 04:00:20|303.16|300.36|302.96|300.16|303.16|300.36|302.96|300.16|0
1651032040000|2022-04-27 04:00:40|303.09|300.29|303.09|300.29|303.09|300.29|302.96|300.16|0
1651032060000|2022-04-27 04:01:00|302.96|300.16|302.83|300.03|302.96|300.16|302.83|300.03|0
1651032070000|2022-04-27 04:01:10|302.77|299.97|302.96|300.16|302.96|300.16|302.77|299.97|0
1651032080000|2022-04-27 04:01:20|302.83|300.03|302.96|300.16|302.96|300.16|302.83|300.03|0
1651032090000|2022-04-27 04:01:30|302.83|300.03|302.83|300.03|302.83|300.03|302.83|300.03|0
1651032100000|2022-04-27 04:01:40|302.96|300.16|301.62|298.82|302.96|300.16|301.49|298.69|0
1651032110000|2022-04-27 04:01:50|301.49|298.69|301.49|298.69|301.49|298.69|301.49|298.69|0
1651032120000|2022-04-27 04:02:00|301.62|298.82|301.75|298.95|301.75|298.95|301.62|298.82|0
1651032140000|2022-04-27 04:02:20|301.88|299.08|301.75|298.95|301.88|299.08|301.75|298.95|0
1651032150000|2022-04-27 04:02:30|301.81|299.01|301.75|298.95|301.88|299.08|301.75|298.95|0
1651032160000|2022-04-27 04:02:40|301.81|299.01|301.75|298.95|301.81|299.01|301.75|298.95|0
1651032170000|2022-04-27 04:02:50|301.88|299.08|302.01|299.21|302.01|299.21|301.88|299.08|0
1651032180000|2022-04-27 04:03:00|302.14|299.34|302.01|299.21|302.14|299.34|301.88|299.08|0
1651032190000|2022-04-27 04:03:10|301.94|299.14|302.01|299.21|302.01|299.21|301.88|299.08|0
1651032200000|2022-04-27 04:03:20|302.07|299.27|302.01|299.21|302.14|299.34|302.01|299.21|0
1651032210000|2022-04-27 04:03:30|302.14|299.34|302.2|299.4|302.2|299.4|302.14|299.34|0
1651032220000|2022-04-27 04:03:40|302.14|299.34|302.14|299.34|302.14|299.34|302.07|299.27|0
1651032230000|2022-04-27 04:03:50|302.2|299.4|302.14|299.34|302.27|299.47|302.14|299.34|0
1651032240000|2022-04-27 04:04:00|302.07|299.27|302.14|299.34|302.14|299.34|302.07|299.27|0
1651032250000|2022-04-27 04:04:10|302.07|299.27|301.88|299.08|302.07|299.27|301.88|299.08|0
1651032260000|2022-04-27 04:04:20|301.94|299.14|301.88|299.08|301.94|299.14|301.88|299.08|0
1651032270000|2022-04-27 04:04:30|301.94|299.14|302.14|299.34|302.14|299.34|301.94|299.14|0
1651032280000|2022-04-27 04:04:40|302.2|299.4|302.14|299.34|302.2|299.4|302.14|299.34|0
1651032290000|2022-04-27 04:04:50|302.2|299.4|302.4|299.6|302.4|299.6|302.14|299.34|0
1651032300000|2022-04-27 04:05:00|302.33|299.53|302.27|299.47|302.33|299.53|302.2|299.4|0
1651032320000|2022-04-27 04:05:20|302.33|299.53|302.27|299.47|302.4|299.6|302.27|299.47|0
1651032330000|2022-04-27 04:05:30|302.33|299.53|302.27|299.47|302.33|299.53|302.27|299.47|0
1651032340000|2022-04-27 04:05:40|302.33|299.53|302.33|299.53|302.33|299.53|302.27|299.47|0
1651032350000|2022-04-27 04:05:50|302.27|299.47|302.4|299.6|302.4|299.6|302.27|299.47|0
1651032360000|2022-04-27 04:06:00|302.33|299.53|302.27|299.47|302.33|299.53|302.27|299.47|0
1651032370000|2022-04-27 04:06:10|302.4|299.6|302.4|299.6|302.4|299.6|302.27|299.47|0
1651032380000|2022-04-27 04:06:20|302.46|299.66|302.33|299.53|302.46|299.66|302.33|299.53|0
1651032390000|2022-04-27 04:06:30|302.4|299.6|302.53|299.73|302.53|299.73|302.4|299.6|0
1651032400000|2022-04-27 04:06:40|302.46|299.66|302.46|299.66|302.46|299.66|302.46|299.66|0
1651032410000|2022-04-27 04:06:50|302.4|299.6|302.4|299.6|302.53|299.73|302.4|299.6|0
1651032420000|2022-04-27 04:07:00|302.46|299.66|302.4|299.6|302.46|299.66|302.4|299.6|0
1651032470000|2022-04-27 04:07:50|302.46|299.66|302.27|299.47|302.46|299.66|302.27|299.47|0
1651032480000|2022-04-27 04:08:00|302.33|299.53|302.27|299.47|302.4|299.6|302.27|299.47|0
1651032490000|2022-04-27 04:08:10|302.33|299.53|302.53|299.73|302.53|299.73|302.33|299.53|0
1651032500000|2022-04-27 04:08:20|302.66|299.86|302.79|299.99|302.79|299.99|302.66|299.86|0
1651032510000|2022-04-27 04:08:30|302.92|300.12|302.85|300.05|302.92|300.12|302.85|300.05|0
1651032520000|2022-04-27 04:08:40|302.79|299.99|302.92|300.12|302.92|300.12|302.79|299.99|0
1651032530000|2022-04-27 04:08:50|302.98|300.18|302.79|299.99|302.98|300.18|302.79|299.99|0
1651032560000|2022-04-27 04:09:20|302.72|299.92|302.53|299.73|302.72|299.92|302.53|299.73|0
1651032570000|2022-04-27 04:09:30|302.59|299.79|302.66|299.86|302.66|299.86|302.59|299.79|0
1651032580000|2022-04-27 04:09:40|302.53|299.73|302.53|299.73|302.53|299.73|302.53|299.73|0
1651032590000|2022-04-27 04:09:50|302.4|299.6|302.53|299.73|302.53|299.73|302.4|299.6|0
1651032600000|2022-04-27 04:10:00|302.65|299.85|302.65|299.85|302.65|299.85|302.65|299.85|0
1651032620000|2022-04-27 04:10:20|302.53|299.73|302.53|299.73|302.53|299.73|302.53|299.73|0
1651032630000|2022-04-27 04:10:30|302.59|299.79|302.52|299.72|302.59|299.79|302.52|299.72|0
1651032640000|2022-04-27 04:10:40|302.4|299.6|302.33|299.53|302.4|299.6|302.33|299.53|0
1651032650000|2022-04-27 04:10:50|302.27|299.47|302.27|299.47|302.27|299.47|302.27|299.47|0
1651032660000|2022-04-27 04:11:00|302.33|299.53|302.33|299.53|302.33|299.53|302.33|299.53|0
1651032670000|2022-04-27 04:11:10|302.39|299.59|302.27|299.47|302.39|299.59|302.27|299.47|0
1651032680000|2022-04-27 04:11:20|302.2|299.4|302.14|299.34|302.2|299.4|302.14|299.34|0
1651032690000|2022-04-27 04:11:30|302.01|299.21|302.01|299.21|302.01|299.21|302.01|299.21|0
1651032700000|2022-04-27 04:11:40|302.14|299.34|302.14|299.34|302.2|299.4|302.07|299.27|0
1651032730000|2022-04-27 04:12:10|302.13|299.33|302.13|299.33|302.13|299.33|302.13|299.33|0
1651032760000|2022-04-27 04:12:40|302.26|299.46|302.26|299.46|302.26|299.46|302.26|299.46|0
1651032780000|2022-04-27 04:13:00|302.07|299.27|302|299.2|302.07|299.27|302|299.2|0
1651032800000|2022-04-27 04:13:20|302.13|299.33|302.39|299.59|302.39|299.59|302.13|299.33|0
1651032820000|2022-04-27 04:13:40|302.26|299.46|302.26|299.46|302.26|299.46|302.26|299.46|0
1651032840000|2022-04-27 04:14:00|302.33|299.53|302.33|299.53|302.33|299.53|302.26|299.46|0
1651032850000|2022-04-27 04:14:10|302.39|299.59|302.26|299.46|302.39|299.59|302.26|299.46|0
1651032860000|2022-04-27 04:14:20|302.39|299.59|302.39|299.59|302.39|299.59|302.39|299.59|0
1651032880000|2022-04-27 04:14:40|302.26|299.46|302.33|299.53|302.33|299.53|302.26|299.46|0
1651032890000|2022-04-27 04:14:50|302.26|299.46|302.39|299.59|302.39|299.59|302.26|299.46|0
1651032900000|2022-04-27 04:15:00|302.33|299.53|302.39|299.59|302.39|299.59|302.26|299.46|0
1651032920000|2022-04-27 04:15:20|302.33|299.53|302.33|299.53|302.33|299.53|302.33|299.53|0
1651032930000|2022-04-27 04:15:30|302.26|299.46|302.33|299.53|302.39|299.59|302.26|299.46|0
1651032940000|2022-04-27 04:15:40|302.26|299.46|302.33|299.53|302.39|299.59|302.26|299.46|0
1651032950000|2022-04-27 04:15:50|302.39|299.59|302.39|299.59|302.39|299.59|302.39|299.59|0
1651032980000|2022-04-27 04:16:20|302.32|299.52|302.39|299.59|302.39|299.59|302.32|299.52|0
1651032990000|2022-04-27 04:16:30|302.45|299.65|302.39|299.59|302.45|299.65|302.39|299.59|0
1651033000000|2022-04-27 04:16:40|302.52|299.72|302.39|299.59|302.52|299.72|302.39|299.59|0
1651033010000|2022-04-27 04:16:50|302.52|299.72|302.52|299.72|302.52|299.72|302.52|299.72|0
1651033020000|2022-04-27 04:17:00|302.45|299.65|302.45|299.65|302.52|299.72|302.45|299.65|0
1651033030000|2022-04-27 04:17:10|302.39|299.59|302.39|299.59|302.39|299.59|302.39|299.59|0
1651033040000|2022-04-27 04:17:20|302.45|299.65|302.45|299.65|302.45|299.65|302.45|299.65|0
1651033050000|2022-04-27 04:17:30|302.52|299.72|302.39|299.59|302.52|299.72|302.39|299.59|0
1651033060000|2022-04-27 04:17:40|302.32|299.52|302.26|299.46|302.32|299.52|302.26|299.46|0
1651033080000|2022-04-27 04:18:00|302.19|299.39|302.19|299.39|302.19|299.39|302.19|299.39|0
1651033090000|2022-04-27 04:18:10|302.13|299.33|302.06|299.26|302.13|299.33|302|299.2|0
1651033100000|2022-04-27 04:18:20|302.13|299.33|302.26|299.46|302.26|299.46|302.13|299.33|0
1651033110000|2022-04-27 04:18:30|302.19|299.39|302.13|299.33|302.19|299.39|302.13|299.33|0
1651033140000|2022-04-27 04:19:00|302.26|299.46|302.32|299.52|302.32|299.52|302.26|299.46|0
1651033150000|2022-04-27 04:19:10|302.26|299.46|302.26|299.46|302.32|299.52|302.26|299.46|0
1651033160000|2022-04-27 04:19:20|302.32|299.52|302.26|299.46|302.32|299.52|302.26|299.46|0
1651033170000|2022-04-27 04:19:30|302.13|299.33|302.13|299.33|302.13|299.33|302.13|299.33|0
1651033200000|2022-04-27 04:20:00|302|299.2|302|299.2|302|299.2|302|299.2|0
1651033210000|2022-04-27 04:20:10|302.13|299.33|302.13|299.33|302.19|299.39|302.13|299.33|0
1651033240000|2022-04-27 04:20:40|302.26|299.46|302.26|299.46|302.26|299.46|302.26|299.46|0
1651033260000|2022-04-27 04:21:00|302.19|299.39|302|299.2|302.19|299.39|302|299.2|0
1651033270000|2022-04-27 04:21:10|301.74|298.94|301.74|298.94|301.74|298.94|301.74|298.94|0
1651033280000|2022-04-27 04:21:20|301.48|298.68|301.61|298.81|301.61|298.81|301.48|298.68|0
1651033290000|2022-04-27 04:21:30|301.74|298.94|301.61|298.81|301.74|298.94|301.61|298.81|0
1651033300000|2022-04-27 04:21:40|301.48|298.68|301.48|298.68|301.48|298.68|301.48|298.68|0
1651033310000|2022-04-27 04:21:50|301.61|298.81|301.61|298.81|301.61|298.81|301.61|298.81|0
1651033320000|2022-04-27 04:22:00|301.67|298.87|301.74|298.94|301.74|298.94|301.67|298.87|0
1651033330000|2022-04-27 04:22:10|301.67|298.87|301.48|298.68|301.67|298.87|301.48|298.68|0
1651033340000|2022-04-27 04:22:20|301.54|298.74|301.54|298.74|301.54|298.74|301.54|298.74|0
1651033350000|2022-04-27 04:22:30|301.48|298.68|301.48|298.68|301.48|298.68|301.48|298.68|0
1651033360000|2022-04-27 04:22:40|301.61|298.81|301.48|298.68|301.61|298.81|301.48|298.68|0
1651033370000|2022-04-27 04:22:50|301.35|298.55|301.35|298.55|301.41|298.61|301.35|298.55|0
1651033390000|2022-04-27 04:23:10|301.22|298.42|301.35|298.55|301.35|298.55|301.22|298.42|0
1651033410000|2022-04-27 04:23:30|301.48|298.68|301.61|298.81|301.61|298.81|301.48|298.68|0
1651033420000|2022-04-27 04:23:40|301.35|298.55|301.35|298.55|301.35|298.55|301.35|298.55|0
1651033430000|2022-04-27 04:23:50|301.28|298.48|301.22|298.42|301.28|298.48|301.22|298.42|0
1651033440000|2022-04-27 04:24:00|301.09|298.29|301.09|298.29|301.09|298.29|301.09|298.29|0
1651033460000|2022-04-27 04:24:20|301.22|298.42|301.09|298.29|301.22|298.42|301.09|298.29|0
1651033470000|2022-04-27 04:24:30|300.96|298.16|300.96|298.16|300.96|298.16|300.96|298.16|0
1651033480000|2022-04-27 04:24:40|301.09|298.29|300.96|298.16|301.09|298.29|300.96|298.16|0
1651033500000|2022-04-27 04:25:00|301.09|298.29|301.09|298.29|301.09|298.29|301.09|298.29|0
1651033510000|2022-04-27 04:25:10|301.22|298.42|301.22|298.42|301.22|298.42|301.22|298.42|0
1651033550000|2022-04-27 04:25:50|301.35|298.55|301.35|298.55|301.35|298.55|301.35|298.55|0
1651033560000|2022-04-27 04:26:00|301.48|298.68|301.48|298.68|301.54|298.74|301.48|298.68|0
1651033580000|2022-04-27 04:26:20|301.61|298.81|301.87|299.07|301.87|299.07|301.61|298.81|0
1651033590000|2022-04-27 04:26:30|302.13|299.33|302.26|299.46|302.26|299.46|302.13|299.33|0
1651033600000|2022-04-27 04:26:40|302.13|299.33|302.19|299.39|302.19|299.39|302.13|299.33|0
1651033610000|2022-04-27 04:26:50|302.13|299.33|302.13|299.33|302.26|299.46|302.13|299.33|0
1651033620000|2022-04-27 04:27:00|302|299.2|302.13|299.33|302.13|299.33|302|299.2|0
1651033630000|2022-04-27 04:27:10|302.26|299.46|302.52|299.72|302.52|299.72|302.26|299.46|0
1651033650000|2022-04-27 04:27:30|302.65|299.85|302.58|299.78|302.65|299.85|302.58|299.78|0
1651033660000|2022-04-27 04:27:40|302.78|299.98|302.78|299.98|302.78|299.98|302.78|299.98|0
1651033670000|2022-04-27 04:27:50|302.71|299.91|302.52|299.72|302.71|299.91|302.52|299.72|0
1651033680000|2022-04-27 04:28:00|302.39|299.59|302.39|299.59|302.39|299.59|302.39|299.59|0
1651033690000|2022-04-27 04:28:10|302.32|299.52|302|299.2|302.32|299.52|302|299.2|0
1651033700000|2022-04-27 04:28:20|301.87|299.07|301.8|299|301.87|299.07|301.74|298.94|0
1651033710000|2022-04-27 04:28:30|301.87|299.07|301.87|299.07|301.93|299.13|301.87|299.07|0
1651033720000|2022-04-27 04:28:40|302|299.2|301.74|298.94|302|299.2|301.74|298.94|0
1651033730000|2022-04-27 04:28:50|301.61|298.81|301.61|298.81|301.61|298.81|301.61|298.81|0
1651033740000|2022-04-27 04:29:00|301.48|298.68|301.48|298.68|301.48|298.68|301.35|298.55|0
1651033750000|2022-04-27 04:29:10|301.61|298.81|301.48|298.68|301.61|298.81|301.48|298.68|0
1651033760000|2022-04-27 04:29:20|301.74|298.94|301.74|298.94|301.74|298.94|301.61|298.81|0
1651033770000|2022-04-27 04:29:30|301.61|298.81|301.54|298.74|301.61|298.81|301.54|298.74|0
1651033780000|2022-04-27 04:29:40|301.61|298.81|301.35|298.55|301.61|298.81|301.35|298.55|0
1651033790000|2022-04-27 04:29:50|300.96|298.16|301.22|298.42|301.22|298.42|300.96|298.16|0
1651033800000|2022-04-27 04:30:00|301.35|298.55|301.22|298.42|301.35|298.55|301.22|298.42|0
1651033810000|2022-04-27 04:30:10|301.35|298.55|301.35|298.55|301.35|298.55|301.35|298.55|0
1651033820000|2022-04-27 04:30:20|301.48|298.68|301.48|298.68|301.48|298.68|301.48|298.68|0
1651033830000|2022-04-27 04:30:30|301.35|298.55|301.22|298.42|301.35|298.55|301.22|298.42|0
1651033840000|2022-04-27 04:30:40|301.28|298.48|301.22|298.42|301.35|298.55|301.22|298.42|0
1651033850000|2022-04-27 04:30:50|301.09|298.29|301.09|298.29|301.09|298.29|301.09|298.29|0
1651033860000|2022-04-27 04:31:00|301.28|298.48|301.22|298.42|301.35|298.55|301.22|298.42|0
1651033870000|2022-04-27 04:31:10|301.35|298.55|301.35|298.55|301.35|298.55|301.35|298.55|0
1651033910000|2022-04-27 04:31:50|301.48|298.68|301.15|298.35|301.48|298.68|301.15|298.35|0
1651033920000|2022-04-27 04:32:00|301.09|298.29|301.15|298.35|301.22|298.42|301.09|298.29|0
1651033930000|2022-04-27 04:32:10|301.09|298.29|301.09|298.29|301.22|298.42|301.09|298.29|0
1651033940000|2022-04-27 04:32:20|301.22|298.42|301.22|298.42|301.22|298.42|301.22|298.42|0
1651033970000|2022-04-27 04:32:50|301.35|298.55|301.48|298.68|301.48|298.68|301.35|298.55|0
1651033980000|2022-04-27 04:33:00|301.61|298.81|301.74|298.94|301.74|298.94|301.61|298.81|0
1651033990000|2022-04-27 04:33:10|301.61|298.81|301.61|298.81|301.61|298.81|301.61|298.81|0
1651034000000|2022-04-27 04:33:20|301.67|298.87|301.67|298.87|301.67|298.87|301.67|298.87|0
1651034010000|2022-04-27 04:33:30|301.74|298.94|301.74|298.94|301.74|298.94|301.74|298.94|0
1651034020000|2022-04-27 04:33:40|301.67|298.87|301.61|298.81|301.67|298.87|301.61|298.81|0
1651034030000|2022-04-27 04:33:50|301.54|298.74|301.48|298.68|301.61|298.81|301.48|298.68|0
1651034040000|2022-04-27 04:34:00|301.61|298.81|301.61|298.81|301.61|298.81|301.61|298.81|0
1651034050000|2022-04-27 04:34:10|301.48|298.68|301.48|298.68|301.48|298.68|301.48|298.68|0
1651034060000|2022-04-27 04:34:20|301.61|298.81|301.41|298.61|301.61|298.81|301.41|298.61|0
1651034070000|2022-04-27 04:34:30|301.35|298.55|301.28|298.48|301.35|298.55|301.28|298.48|0
1651034080000|2022-04-27 04:34:40|301.35|298.55|301.22|298.42|301.35|298.55|301.22|298.42|0
1651034090000|2022-04-27 04:34:50|301.28|298.48|301.35|298.55|301.35|298.55|301.28|298.48|0
1651034100000|2022-04-27 04:35:00|301.28|298.48|301.28|298.48|301.35|298.55|301.28|298.48|0
1651034110000|2022-04-27 04:35:10|301.35|298.55|301.35|298.55|301.35|298.55|301.35|298.55|0
1651034120000|2022-04-27 04:35:20|301.48|298.68|301.41|298.61|301.48|298.68|301.41|298.61|0
1651034140000|2022-04-27 04:35:40|301.35|298.55|301.41|298.61|301.41|298.61|301.35|298.55|0
1651034150000|2022-04-27 04:35:50|301.35|298.55|301.09|298.29|301.35|298.55|301.09|298.29|0
1651034160000|2022-04-27 04:36:00|301.02|298.22|301.02|298.22|301.09|298.29|301.02|298.22|0
1651034170000|2022-04-27 04:36:10|301.09|298.29|300.89|298.09|301.09|298.29|300.89|298.09|0
1651034180000|2022-04-27 04:36:20|300.83|298.03|300.7|297.9|300.83|298.03|300.7|297.9|0
1651034190000|2022-04-27 04:36:30|300.83|298.03|300.83|298.03|300.83|298.03|300.83|298.03|0
1651034200000|2022-04-27 04:36:40|300.89|298.09|300.96|298.16|300.96|298.16|300.89|298.09|0
1651034210000|2022-04-27 04:36:50|301.02|298.22|300.89|298.09|301.02|298.22|300.89|298.09|0
1651034220000|2022-04-27 04:37:00|300.96|298.16|300.96|298.16|300.96|298.16|300.89|298.09|0
1651034230000|2022-04-27 04:37:10|301.02|298.22|301.02|298.22|301.09|298.29|301.02|298.22|0
1651034240000|2022-04-27 04:37:20|300.96|298.16|300.96|298.16|301.02|298.22|300.96|298.16|0
1651034250000|2022-04-27 04:37:30|301.09|298.29|301.09|298.29|301.09|298.29|301.09|298.29|0
1651034260000|2022-04-27 04:37:40|301.15|298.35|301.09|298.29|301.15|298.35|301.09|298.29|0
1651034270000|2022-04-27 04:37:50|301.15|298.35|301.09|298.29|301.15|298.35|301.09|298.29|0
1651034280000|2022-04-27 04:38:00|301.02|298.22|301.02|298.22|301.02|298.22|301.02|298.22|0
1651034290000|2022-04-27 04:38:10|301.15|298.35|301.15|298.35|301.15|298.35|301.15|298.35|0
1651034300000|2022-04-27 04:38:20|301.09|298.29|301.09|298.29|301.09|298.29|301.09|298.29|0
1651034340000|2022-04-27 04:39:00|300.96|298.16|300.96|298.16|300.96|298.16|300.96|298.16|0
1651034350000|2022-04-27 04:39:10|300.83|298.03|300.83|298.03|300.83|298.03|300.83|298.03|0
1651034360000|2022-04-27 04:39:20|300.89|298.09|300.7|297.9|300.89|298.09|300.7|297.9|0
1651034370000|2022-04-27 04:39:30|300.57|297.77|300.7|297.9|300.7|297.9|300.57|297.77|0
1651034380000|2022-04-27 04:39:40|300.83|298.03|300.83|298.03|300.83|298.03|300.83|298.03|0
1651034400000|2022-04-27 04:40:00|300.96|298.16|300.83|298.03|300.96|298.16|300.83|298.03|0
1651034410000|2022-04-27 04:40:10|300.89|298.09|300.57|297.77|300.89|298.09|300.57|297.77|0
1651034420000|2022-04-27 04:40:20|300.5|297.7|300.44|297.64|300.5|297.7|300.44|297.64|0
1651034430000|2022-04-27 04:40:30|300.37|297.57|300.37|297.57|300.37|297.57|300.37|297.57|0
1651034440000|2022-04-27 04:40:40|300.44|297.64|300.44|297.64|300.44|297.64|300.44|297.64|0
1651034450000|2022-04-27 04:40:50|300.37|297.57|300.44|297.64|300.44|297.64|300.37|297.57|0
1651034460000|2022-04-27 04:41:00|300.31|297.51|300.31|297.51|300.31|297.51|300.31|297.51|0
1651034470000|2022-04-27 04:41:10|300.18|297.38|300.31|297.51|300.31|297.51|300.18|297.38|0
1651034480000|2022-04-27 04:41:20|300.24|297.44|300.31|297.51|300.31|297.51|300.24|297.44|0
1651034490000|2022-04-27 04:41:30|300.18|297.38|300.31|297.51|300.31|297.51|300.18|297.38|0
1651034500000|2022-04-27 04:41:40|300.37|297.57|300.57|297.77|300.57|297.77|300.37|297.57|0
1651034510000|2022-04-27 04:41:50|300.63|297.83|300.7|297.9|300.7|297.9|300.63|297.83|0
1651034520000|2022-04-27 04:42:00|300.76|297.96|300.7|297.9|300.76|297.96|300.7|297.9|0
1651034540000|2022-04-27 04:42:20|300.83|298.03|300.83|298.03|300.83|298.03|300.83|298.03|0
1651034550000|2022-04-27 04:42:30|300.95|298.15|300.95|298.15|300.95|298.15|300.95|298.15|0
1651034560000|2022-04-27 04:42:40|300.83|298.03|300.76|297.96|300.83|298.03|300.76|297.96|0
1651034570000|2022-04-27 04:42:50|300.83|298.03|300.76|297.96|300.83|298.03|300.76|297.96|0
1651034580000|2022-04-27 04:43:00|300.7|297.9|300.89|298.09|300.95|298.15|300.7|297.9|0
1651034590000|2022-04-27 04:43:10|300.83|298.03|300.83|298.03|300.83|298.03|300.76|297.96|0
1651034600000|2022-04-27 04:43:20|300.82|298.02|300.89|298.09|300.89|298.09|300.82|298.02|0
1651034610000|2022-04-27 04:43:30|300.76|297.96|300.89|298.09|300.89|298.09|300.76|297.96|0
1651034620000|2022-04-27 04:43:40|300.82|298.02|300.82|298.02|300.82|298.02|300.82|298.02|0
1651034640000|2022-04-27 04:44:00|300.89|298.09|300.82|298.02|300.89|298.09|300.82|298.02|0
1651034650000|2022-04-27 04:44:10|300.95|298.15|300.95|298.15|300.95|298.15|300.95|298.15|0
1651034670000|2022-04-27 04:44:30|300.82|298.02|300.89|298.09|300.89|298.09|300.82|298.02|0
1651034690000|2022-04-27 04:44:50|300.82|298.02|300.95|298.15|300.95|298.15|300.82|298.02|0
1651034700000|2022-04-27 04:45:00|300.89|298.09|300.69|297.89|300.89|298.09|300.69|297.89|0
1651034710000|2022-04-27 04:45:10|300.76|297.96|300.95|298.15|300.95|298.15|300.69|297.89|0
1651034720000|2022-04-27 04:45:20|301.08|298.28|301.08|298.28|301.14|298.34|301.08|298.28|0
1651034730000|2022-04-27 04:45:30|301.21|298.41|301.34|298.54|301.47|298.67|301.14|298.34|0
1651034740000|2022-04-27 04:45:40|301.47|298.67|301.34|298.54|301.47|298.67|301.34|298.54|0
1651034750000|2022-04-27 04:45:50|301.21|298.41|301.21|298.41|301.21|298.41|301.21|298.41|0
1651034760000|2022-04-27 04:46:00|301.14|298.34|301.21|298.41|301.21|298.41|301.14|298.34|0
1651034770000|2022-04-27 04:46:10|301.27|298.47|301.34|298.54|301.34|298.54|301.21|298.41|0
1651034780000|2022-04-27 04:46:20|301.27|298.47|301.34|298.54|301.34|298.54|301.27|298.47|0
1651034790000|2022-04-27 04:46:30|301.4|298.6|301.4|298.6|301.4|298.6|301.4|298.6|0
1651034800000|2022-04-27 04:46:40|301.34|298.54|301.34|298.54|301.34|298.54|301.34|298.54|0
1651034820000|2022-04-27 04:47:00|301.4|298.6|301.27|298.47|301.4|298.6|301.27|298.47|0
1651034830000|2022-04-27 04:47:10|301.21|298.41|301.21|298.41|301.27|298.47|301.21|298.41|0
1651034840000|2022-04-27 04:47:20|301.27|298.47|301.21|298.41|301.27|298.47|301.21|298.41|0
1651034850000|2022-04-27 04:47:30|301.27|298.47|301.27|298.47|301.27|298.47|301.21|298.41|0
1651034860000|2022-04-27 04:47:40|301.21|298.41|301.47|298.67|301.47|298.67|301.21|298.41|0
1651034870000|2022-04-27 04:47:50|301.53|298.73|301.47|298.67|301.6|298.8|301.47|298.67|0
1651034880000|2022-04-27 04:48:00|301.53|298.73|301.53|298.73|301.53|298.73|301.53|298.73|0
1651034890000|2022-04-27 04:48:10|301.47|298.67|301.34|298.54|301.47|298.67|301.34|298.54|0
1651034900000|2022-04-27 04:48:20|301.27|298.47|301.21|298.41|301.27|298.47|301.21|298.41|0
1651034910000|2022-04-27 04:48:30|301.27|298.47|301.21|298.41|301.34|298.54|301.21|298.41|0
1651034920000|2022-04-27 04:48:40|301.34|298.54|301.34|298.54|301.34|298.54|301.34|298.54|0
1651034950000|2022-04-27 04:49:10|301.21|298.41|301.34|298.54|301.34|298.54|301.21|298.41|0
1651034960000|2022-04-27 04:49:20|301.4|298.6|301.6|298.8|301.6|298.8|301.4|298.6|0
1651034970000|2022-04-27 04:49:30|301.73|298.93|301.99|299.19|301.99|299.19|301.73|298.93|0
1651034980000|2022-04-27 04:49:40|301.86|299.06|301.99|299.19|301.99|299.19|301.86|299.06|0
1651034990000|2022-04-27 04:49:50|302.25|299.45|302.25|299.45|302.25|299.45|302.25|299.45|0
1651035000000|2022-04-27 04:50:00|302.38|299.58|302.25|299.45|302.38|299.58|302.12|299.32|0
1651035010000|2022-04-27 04:50:10|302.12|299.32|302.05|299.25|302.12|299.32|302.05|299.25|0
1651035020000|2022-04-27 04:50:20|301.99|299.19|301.99|299.19|301.99|299.19|301.99|299.19|0
1651035030000|2022-04-27 04:50:30|302.12|299.32|302.12|299.32|302.12|299.32|302.12|299.32|0
1651035040000|2022-04-27 04:50:40|301.86|299.06|302.12|299.32|302.12|299.32|301.86|299.06|0
1651035050000|2022-04-27 04:50:50|301.99|299.19|301.99|299.19|301.99|299.19|301.99|299.19|0
1651035060000|2022-04-27 04:51:00|301.86|299.06|301.99|299.19|301.99|299.19|301.86|299.06|0
1651035070000|2022-04-27 04:51:10|301.92|299.12|301.99|299.19|301.99|299.19|301.92|299.12|0
1651035080000|2022-04-27 04:51:20|301.92|299.12|301.86|299.06|301.99|299.19|301.86|299.06|0
1651035100000|2022-04-27 04:51:40|301.73|298.93|301.86|299.06|301.99|299.19|301.73|298.93|0
1651035120000|2022-04-27 04:52:00|301.73|298.93|301.73|298.93|301.79|298.99|301.73|298.93|0
1651035130000|2022-04-27 04:52:10|301.66|298.86|301.6|298.8|301.66|298.86|301.6|298.8|0
1651035160000|2022-04-27 04:52:40|301.53|298.73|301.53|298.73|301.53|298.73|301.47|298.67|0
1651035170000|2022-04-27 04:52:50|301.73|298.93|301.73|298.93|301.73|298.93|301.73|298.93|0
1651035200000|2022-04-27 04:53:20|301.86|299.06|301.99|299.19|301.99|299.19|301.86|299.06|0
1651035210000|2022-04-27 04:53:30|302.12|299.32|302.12|299.32|302.12|299.32|302.12|299.32|0
1651035240000|2022-04-27 04:54:00|301.99|299.19|301.99|299.19|301.99|299.19|301.99|299.19|0
1651035250000|2022-04-27 04:54:10|301.86|299.06|301.86|299.06|301.86|299.06|301.86|299.06|0
1651035260000|2022-04-27 04:54:20|301.92|299.12|301.86|299.06|301.92|299.12|301.86|299.06|0
1651035270000|2022-04-27 04:54:30|301.99|299.19|301.99|299.19|301.99|299.19|301.99|299.19|0
1651035280000|2022-04-27 04:54:40|301.86|299.06|301.92|299.12|301.92|299.12|301.86|299.06|0
1651035290000|2022-04-27 04:54:50|301.79|298.99|301.6|298.8|301.79|298.99|301.6|298.8|0
1651035300000|2022-04-27 04:55:00|301.73|298.93|301.79|298.99|301.79|298.99|301.73|298.93|0
1651035310000|2022-04-27 04:55:10|301.86|299.06|301.86|299.06|301.86|299.06|301.86|299.06|0
1651035320000|2022-04-27 04:55:20|301.79|298.99|301.98|299.18|301.98|299.18|301.79|298.99|0
1651035330000|2022-04-27 04:55:30|301.92|299.12|301.86|299.06|301.92|299.12|301.79|298.99|0
1651035340000|2022-04-27 04:55:40|301.73|298.93|301.79|298.99|301.86|299.06|301.73|298.93|0
1651035350000|2022-04-27 04:55:50|301.73|298.93|301.79|298.99|301.79|298.99|301.73|298.93|0
1651035360000|2022-04-27 04:56:00|301.66|298.86|301.79|298.99|301.79|298.99|301.66|298.86|0
1651035370000|2022-04-27 04:56:10|301.85|299.05|301.85|299.05|301.85|299.05|301.85|299.05|0
1651035380000|2022-04-27 04:56:20|301.98|299.18|301.85|299.05|301.98|299.18|301.85|299.05|0
1651035390000|2022-04-27 04:56:30|301.98|299.18|301.98|299.18|301.98|299.18|301.98|299.18|0
1651035440000|2022-04-27 04:57:20|302.05|299.25|302.11|299.31|302.11|299.31|302.05|299.25|0
1651035450000|2022-04-27 04:57:30|302.05|299.25|302.05|299.25|302.05|299.25|302.05|299.25|0
1651035460000|2022-04-27 04:57:40|301.85|299.05|301.98|299.18|301.98|299.18|301.85|299.05|0
1651035470000|2022-04-27 04:57:50|302.05|299.25|302.11|299.31|302.11|299.31|301.98|299.18|0
1651035480000|2022-04-27 04:58:00|301.98|299.18|301.98|299.18|301.98|299.18|301.98|299.18|0
1651035490000|2022-04-27 04:58:10|302.11|299.31|302.37|299.57|302.37|299.57|302.05|299.25|0
1651035500000|2022-04-27 04:58:20|302.24|299.44|302.11|299.31|302.24|299.44|302.11|299.31|0
1651035510000|2022-04-27 04:58:30|302.18|299.38|302.11|299.31|302.18|299.38|302.11|299.31|0
1651035520000|2022-04-27 04:58:40|301.98|299.18|301.98|299.18|301.98|299.18|301.85|299.05|0
1651035530000|2022-04-27 04:58:50|302.11|299.31|302.11|299.31|302.11|299.31|302.11|299.31|0
1651035540000|2022-04-27 04:59:00|301.98|299.18|301.98|299.18|301.98|299.18|301.98|299.18|0
1651035550000|2022-04-27 04:59:10|301.92|299.12|301.98|299.18|301.98|299.18|301.92|299.12|0
1651035570000|2022-04-27 04:59:30|301.85|299.05|301.98|299.18|301.98|299.18|301.85|299.05|0
1651035580000|2022-04-27 04:59:40|302.11|299.31|302.05|299.25|302.11|299.31|302.05|299.25|0
1651035590000|2022-04-27 04:59:50|302.11|299.31|302.11|299.31|302.11|299.31|302.11|299.31|0
1651035600000|2022-04-27 05:00:00|302.17|299.37|302.63|299.83|302.63|299.83|302.17|299.37|0
1651035610000|2022-04-27 05:00:10|302.5|299.7|302.37|299.57|302.5|299.7|302.37|299.57|0
1651035620000|2022-04-27 05:00:20|302.5|299.7|302.5|299.7|302.5|299.7|302.5|299.7|0
1651035630000|2022-04-27 05:00:30|302.63|299.83|302.63|299.83|302.63|299.83|302.5|299.7|0
1651035650000|2022-04-27 05:00:50|302.5|299.7|302.63|299.83|302.63|299.83|302.5|299.7|0
1651035660000|2022-04-27 05:01:00|302.56|299.76|302.5|299.7|302.56|299.76|302.5|299.7|0
1651035670000|2022-04-27 05:01:10|302.37|299.57|302.5|299.7|302.5|299.7|302.37|299.57|0
1651035680000|2022-04-27 05:01:20|302.24|299.44|302.24|299.44|302.24|299.44|302.11|299.31|0
1651035700000|2022-04-27 05:01:40|302.17|299.37|302.24|299.44|302.24|299.44|302.11|299.31|0
1651035710000|2022-04-27 05:01:50|302.17|299.37|302.11|299.31|302.17|299.37|302.11|299.31|0
1651035720000|2022-04-27 05:02:00|301.85|299.05|301.46|298.66|301.91|299.11|301.46|298.66|0
1651035730000|2022-04-27 05:02:10|301.59|298.79|301.46|298.66|301.59|298.79|301.46|298.66|0
1651035740000|2022-04-27 05:02:20|301.59|298.79|301.46|298.66|301.59|298.79|301.46|298.66|0
1651035750000|2022-04-27 05:02:30|301.33|298.53|301.33|298.53|301.33|298.53|301.33|298.53|0
1651035760000|2022-04-27 05:02:40|301.46|298.66|301.46|298.66|301.46|298.66|301.46|298.66|0
1651035770000|2022-04-27 05:02:50|301.33|298.53|301.33|298.53|301.33|298.53|301.33|298.53|0
1651035780000|2022-04-27 05:03:00|301.46|298.66|301.46|298.66|301.59|298.79|301.46|298.66|0
1651035790000|2022-04-27 05:03:10|301.4|298.6|301.33|298.53|301.46|298.66|301.33|298.53|0
1651035800000|2022-04-27 05:03:20|301.2|298.4|301.2|298.4|301.2|298.4|301.2|298.4|0
1651035810000|2022-04-27 05:03:30|301.07|298.27|301.07|298.27|301.07|298.27|301.07|298.27|0
1651035820000|2022-04-27 05:03:40|301.2|298.4|301.33|298.53|301.33|298.53|301.2|298.4|0
1651035830000|2022-04-27 05:03:50|301.2|298.4|301.2|298.4|301.2|298.4|301.2|298.4|0
1651035840000|2022-04-27 05:04:00|301.07|298.27|301.2|298.4|301.2|298.4|301.07|298.27|0
1651035850000|2022-04-27 05:04:10|301.07|298.27|301.07|298.27|301.07|298.27|301.07|298.27|0
1651035860000|2022-04-27 05:04:20|301.2|298.4|300.56|297.76|301.2|298.4|300.56|297.76|0
1651035870000|2022-04-27 05:04:30|300.69|297.89|300.56|297.76|300.69|297.89|300.56|297.76|0
1651035880000|2022-04-27 05:04:40|300.69|297.89|300.56|297.76|300.69|297.89|300.56|297.76|0
1651035890000|2022-04-27 05:04:50|300.62|297.82|300.81|298.01|300.81|298.01|300.62|297.82|0
1651035900000|2022-04-27 05:05:00|300.88|298.08|300.94|298.14|300.94|298.14|300.88|298.08|0
1651035910000|2022-04-27 05:05:10|301.01|298.21|301.07|298.27|301.07|298.27|301.01|298.21|0
1651035920000|2022-04-27 05:05:20|301.01|298.21|301.07|298.27|301.07|298.27|301.01|298.21|0
1651035930000|2022-04-27 05:05:30|300.94|298.14|300.94|298.14|300.94|298.14|300.94|298.14|0
1651035940000|2022-04-27 05:05:40|301.01|298.21|301.07|298.27|301.07|298.27|301.01|298.21|0
1651035960000|2022-04-27 05:06:00|301.14|298.34|301.33|298.53|301.33|298.53|301.14|298.34|0
1651035980000|2022-04-27 05:06:20|301.2|298.4|301.2|298.4|301.2|298.4|301.2|298.4|0
1651035990000|2022-04-27 05:06:30|301.07|298.27|301.07|298.27|301.07|298.27|301.07|298.27|0
1651036010000|2022-04-27 05:06:50|301.2|298.4|301.07|298.27|301.2|298.4|301.07|298.27|0
1651036020000|2022-04-27 05:07:00|300.94|298.14|300.94|298.14|300.94|298.14|300.94|298.14|0
1651036030000|2022-04-27 05:07:10|301.07|298.27|301.07|298.27|301.07|298.27|301.07|298.27|0
1651036040000|2022-04-27 05:07:20|301.01|298.21|301.07|298.27|301.07|298.27|301.01|298.21|0
1651036050000|2022-04-27 05:07:30|301.2|298.4|301.33|298.53|301.33|298.53|301.2|298.4|0
1651036060000|2022-04-27 05:07:40|301.46|298.66|301.33|298.53|301.46|298.66|301.33|298.53|0
1651036070000|2022-04-27 05:07:50|301.39|298.59|301.39|298.59|301.39|298.59|301.33|298.53|0
1651036080000|2022-04-27 05:08:00|301.33|298.53|301.33|298.53|301.33|298.53|301.33|298.53|0
1651036090000|2022-04-27 05:08:10|301.39|298.59|301.2|298.4|301.39|298.59|301.2|298.4|0
1651036100000|2022-04-27 05:08:20|301.26|298.46|301.33|298.53|301.33|298.53|301.2|298.4|0
1651036110000|2022-04-27 05:08:30|301.2|298.4|301.2|298.4|301.26|298.46|301.2|298.4|0
1651036120000|2022-04-27 05:08:40|301.33|298.53|301.46|298.66|301.46|298.66|301.33|298.53|0
1651036130000|2022-04-27 05:08:50|301.72|298.92|301.72|298.92|301.72|298.92|301.72|298.92|0
1651036140000|2022-04-27 05:09:00|301.85|299.05|301.98|299.18|301.98|299.18|301.85|299.05|0
1651036150000|2022-04-27 05:09:10|302.24|299.44|302.11|299.31|302.24|299.44|302.11|299.31|0
1651036160000|2022-04-27 05:09:20|302.24|299.44|301.98|299.18|302.37|299.57|301.98|299.18|0
1651036170000|2022-04-27 05:09:30|302.11|299.31|301.98|299.18|302.11|299.31|301.98|299.18|0
1651036180000|2022-04-27 05:09:40|302.04|299.24|302.04|299.24|302.04|299.24|302.04|299.24|0
1651036190000|2022-04-27 05:09:50|301.98|299.18|301.98|299.18|301.98|299.18|301.85|299.05|0
1651036200000|2022-04-27 05:10:00|302.04|299.24|302.37|299.57|302.37|299.57|302.04|299.24|0
1651036210000|2022-04-27 05:10:10|302.24|299.44|302.24|299.44|302.24|299.44|302.11|299.31|0
1651036220000|2022-04-27 05:10:20|302.17|299.37|302.17|299.37|302.17|299.37|302.17|299.37|0
1651036230000|2022-04-27 05:10:30|302.11|299.31|302.11|299.31|302.24|299.44|302.11|299.31|0
1651036240000|2022-04-27 05:10:40|302.17|299.37|301.98|299.18|302.17|299.37|301.98|299.18|0
1651036250000|2022-04-27 05:10:50|301.85|299.05|301.78|298.98|301.98|299.18|301.72|298.92|0
1651036260000|2022-04-27 05:11:00|301.72|298.92|301.72|298.92|301.72|298.92|301.72|298.92|0
1651036270000|2022-04-27 05:11:10|301.85|299.05|302.11|299.31|302.11|299.31|301.85|299.05|0
1651036280000|2022-04-27 05:11:20|302.24|299.44|302.24|299.44|302.24|299.44|302.24|299.44|0
1651036290000|2022-04-27 05:11:30|302.5|299.7|302.63|299.83|302.63|299.83|302.5|299.7|0
1651036300000|2022-04-27 05:11:40|302.76|299.96|302.76|299.96|302.76|299.96|302.76|299.96|0
1651036310000|2022-04-27 05:11:50|302.89|300.09|303.21|300.41|303.21|300.41|302.89|300.09|0
1651036320000|2022-04-27 05:12:00|303.28|300.48|303.6|300.8|303.67|300.87|303.28|300.48|0
1651036330000|2022-04-27 05:12:10|303.53|300.73|303.27|300.47|303.53|300.73|303.27|300.47|0
1651036340000|2022-04-27 05:12:20|303.34|300.54|303.21|300.41|303.34|300.54|303.14|300.34|0
1651036350000|2022-04-27 05:12:30|303.27|300.47|303.14|300.34|303.27|300.47|303.14|300.34|0
1651036370000|2022-04-27 05:12:50|303.01|300.21|303.14|300.34|303.14|300.34|303.01|300.21|0
1651036380000|2022-04-27 05:13:00|303.08|300.28|303.08|300.28|303.08|300.28|303.01|300.21|0
1651036390000|2022-04-27 05:13:10|303.01|300.21|303.14|300.34|303.14|300.34|303.01|300.21|0
1651036400000|2022-04-27 05:13:20|303.01|300.21|303.01|300.21|303.01|300.21|303.01|300.21|0
1651036410000|2022-04-27 05:13:30|303.14|300.34|303.27|300.47|303.27|300.47|303.14|300.34|0
1651036440000|2022-04-27 05:14:00|303.4|300.6|303.53|300.73|303.53|300.73|303.27|300.47|0
1651036450000|2022-04-27 05:14:10|303.4|300.6|303.53|300.73|303.53|300.73|303.4|300.6|0
1651036460000|2022-04-27 05:14:20|303.4|300.6|303.53|300.73|303.53|300.73|303.4|300.6|0
1651036470000|2022-04-27 05:14:30|303.4|300.6|303.4|300.6|303.4|300.6|303.4|300.6|0
1651036490000|2022-04-27 05:14:50|303.27|300.47|303.4|300.6|303.4|300.6|303.27|300.47|0
1651036500000|2022-04-27 05:15:00|303.27|300.47|303.34|300.54|303.4|300.6|303.27|300.47|0
1651036510000|2022-04-27 05:15:10|303.4|300.6|303.4|300.6|303.4|300.6|303.27|300.47|0
1651036520000|2022-04-27 05:15:20|303.27|300.47|303.4|300.6|303.4|300.6|303.27|300.47|0
1651036530000|2022-04-27 05:15:30|303.27|300.47|303.27|300.47|303.27|300.47|303.27|300.47|0
1651036540000|2022-04-27 05:15:40|303.34|300.54|303.27|300.47|303.34|300.54|303.27|300.47|0
1651036550000|2022-04-27 05:15:50|303.14|300.34|303.01|300.21|303.27|300.47|303.01|300.21|0
1651036560000|2022-04-27 05:16:00|302.88|300.08|302.88|300.08|302.88|300.08|302.88|300.08|0
1651036570000|2022-04-27 05:16:10|302.82|300.02|303.01|300.21|303.01|300.21|302.82|300.02|0
1651036580000|2022-04-27 05:16:20|303.14|300.34|303.14|300.34|303.14|300.34|303.14|300.34|0
1651036620000|2022-04-27 05:17:00|303.01|300.21|303.14|300.34|303.14|300.34|303.01|300.21|0
1651036630000|2022-04-27 05:17:10|303.01|300.21|302.95|300.15|303.01|300.21|302.95|300.15|0
1651036640000|2022-04-27 05:17:20|303.01|300.21|302.88|300.08|303.01|300.21|302.88|300.08|0
1651036650000|2022-04-27 05:17:30|302.75|299.95|302.62|299.82|302.82|300.02|302.62|299.82|0
1651036660000|2022-04-27 05:17:40|302.75|299.95|302.69|299.89|302.75|299.95|302.62|299.82|0
1651036670000|2022-04-27 05:17:50|302.56|299.76|302.36|299.56|302.56|299.76|302.36|299.56|0
1651036680000|2022-04-27 05:18:00|302.49|299.69|302.36|299.56|302.49|299.69|302.23|299.43|0
1651036690000|2022-04-27 05:18:10|302.17|299.37|302.17|299.37|302.17|299.37|302.17|299.37|0
1651036700000|2022-04-27 05:18:20|302.23|299.43|302.23|299.43|302.3|299.5|302.23|299.43|0
1651036710000|2022-04-27 05:18:30|302.1|299.3|302.17|299.37|302.17|299.37|302.1|299.3|0
1651036720000|2022-04-27 05:18:40|302.23|299.43|302.36|299.56|302.36|299.56|302.23|299.43|0
1651036730000|2022-04-27 05:18:50|302.17|299.37|302.04|299.24|302.17|299.37|301.97|299.17|0
1651036740000|2022-04-27 05:19:00|302.1|299.3|302.1|299.3|302.17|299.37|302.1|299.3|0
1651036750000|2022-04-27 05:19:10|302.17|299.37|302.1|299.3|302.23|299.43|302.1|299.3|0
1651036760000|2022-04-27 05:19:20|302.17|299.37|302.17|299.37|302.23|299.43|302.17|299.37|0
1651036770000|2022-04-27 05:19:30|302.1|299.3|302.1|299.3|302.1|299.3|302.1|299.3|0
1651036780000|2022-04-27 05:19:40|302.17|299.37|302.17|299.37|302.17|299.37|302.1|299.3|0
1651036790000|2022-04-27 05:19:50|302.1|299.3|302.1|299.3|302.1|299.3|302.04|299.24|0
1651036800000|2022-04-27 05:20:00|301.97|299.17|301.84|299.04|301.97|299.17|301.84|299.04|0
1651036820000|2022-04-27 05:20:20|301.97|299.17|301.97|299.17|301.97|299.17|301.97|299.17|0
1651036830000|2022-04-27 05:20:30|301.91|299.11|301.91|299.11|301.91|299.11|301.84|299.04|0
1651036840000|2022-04-27 05:20:40|301.97|299.17|301.97|299.17|301.97|299.17|301.91|299.11|0
1651036850000|2022-04-27 05:20:50|301.91|299.11|301.84|299.04|301.97|299.17|301.84|299.04|0
1651036860000|2022-04-27 05:21:00|301.97|299.17|301.71|298.91|301.97|299.17|301.71|298.91|0
1651036870000|2022-04-27 05:21:10|301.45|298.65|301.32|298.52|301.45|298.65|301.32|298.52|0
1651036880000|2022-04-27 05:21:20|301.2|298.4|300.81|298.01|301.2|298.4|300.81|298.01|0
1651036890000|2022-04-27 05:21:30|300.94|298.14|300.94|298.14|301|298.2|300.94|298.14|0
1651036900000|2022-04-27 05:21:40|301|298.2|300.68|297.88|301|298.2|300.68|297.88|0
1651036910000|2022-04-27 05:21:50|300.61|297.81|300.68|297.88|300.81|298.01|300.61|297.81|0
1651036920000|2022-04-27 05:22:00|300.55|297.75|300.55|297.75|300.81|298.01|300.55|297.75|0
1651036930000|2022-04-27 05:22:10|300.48|297.68|300.48|297.68|300.48|297.68|300.48|297.68|0
1651036940000|2022-04-27 05:22:20|300.42|297.62|300.42|297.62|300.42|297.62|300.29|297.49|0
1651036950000|2022-04-27 05:22:30|300.29|297.49|300.35|297.55|300.42|297.62|300.29|297.49|0
1651036960000|2022-04-27 05:22:40|300.42|297.62|300.48|297.68|300.48|297.68|300.42|297.62|0
1651036970000|2022-04-27 05:22:50|300.55|297.75|300.55|297.75|300.55|297.75|300.55|297.75|0
1651036980000|2022-04-27 05:23:00|300.68|297.88|301.32|298.52|301.32|298.52|300.68|297.88|0
1651036990000|2022-04-27 05:23:10|301.19|298.39|300.68|297.88|301.19|298.39|300.68|297.88|0
1651037000000|2022-04-27 05:23:20|300.81|298.01|300.94|298.14|300.94|298.14|300.81|298.01|0
1651037010000|2022-04-27 05:23:30|301|298.2|301.06|298.26|301.06|298.26|300.94|298.14|0
1651037020000|2022-04-27 05:23:40|301|298.2|301.06|298.26|301.06|298.26|301|298.2|0
1651037030000|2022-04-27 05:23:50|300.94|298.14|300.94|298.14|300.94|298.14|300.94|298.14|0
1651037050000|2022-04-27 05:24:10|301.06|298.26|301.13|298.33|301.19|298.39|301.06|298.26|0
1651037060000|2022-04-27 05:24:20|300.93|298.13|300.81|298.01|300.93|298.13|300.81|298.01|0
1651037070000|2022-04-27 05:24:30|300.68|297.88|300.68|297.88|300.74|297.94|300.68|297.88|0
1651037080000|2022-04-27 05:24:40|300.81|298.01|300.68|297.88|300.81|298.01|300.68|297.88|0
1651037090000|2022-04-27 05:24:50|300.81|298.01|300.68|297.88|300.81|298.01|300.68|297.88|0
1651037100000|2022-04-27 05:25:00|300.42|297.62|300.55|297.75|300.55|297.75|300.42|297.62|0
1651037110000|2022-04-27 05:25:10|300.68|297.88|300.68|297.88|300.81|298.01|300.68|297.88|0
1651037120000|2022-04-27 05:25:20|300.74|297.94|300.81|298.01|300.81|298.01|300.68|297.88|0
1651037130000|2022-04-27 05:25:30|300.8|298|300.93|298.13|300.93|298.13|300.8|298|0
1651037140000|2022-04-27 05:25:40|300.87|298.07|301.06|298.26|301.06|298.26|300.87|298.07|0
1651037150000|2022-04-27 05:25:50|301|298.2|301|298.2|301|298.2|300.93|298.13|0
1651037160000|2022-04-27 05:26:00|300.93|298.13|301.06|298.26|301.19|298.39|300.93|298.13|0
1651037170000|2022-04-27 05:26:10|301|298.2|301|298.2|301|298.2|300.93|298.13|0
1651037180000|2022-04-27 05:26:20|300.93|298.13|300.8|298|300.93|298.13|300.8|298|0
1651037190000|2022-04-27 05:26:30|300.87|298.07|301.06|298.26|301.06|298.26|300.87|298.07|0
1651037200000|2022-04-27 05:26:40|301|298.2|301.13|298.33|301.19|298.39|301|298.2|0
1651037210000|2022-04-27 05:26:50|301.19|298.39|301|298.2|301.19|298.39|301|298.2|0
1651037220000|2022-04-27 05:27:00|301.06|298.26|301.06|298.26|301.06|298.26|301.06|298.26|0
1651037230000|2022-04-27 05:27:10|301|298.2|300.93|298.13|301|298.2|300.93|298.13|0
1651037240000|2022-04-27 05:27:20|301.06|298.26|300.93|298.13|301.06|298.26|300.93|298.13|0
1651037250000|2022-04-27 05:27:30|301.06|298.26|300.93|298.13|301.06|298.26|300.93|298.13|0
1651037260000|2022-04-27 05:27:40|301.12|298.32|301.19|298.39|301.19|298.39|301.12|298.32|0
1651037270000|2022-04-27 05:27:50|301.32|298.52|301.64|298.84|301.71|298.91|301.32|298.52|0
1651037280000|2022-04-27 05:28:00|301.58|298.78|301.64|298.84|301.64|298.84|301.58|298.78|0
1651037290000|2022-04-27 05:28:10|301.71|298.91|301.64|298.84|301.71|298.91|301.64|298.84|0
1651037300000|2022-04-27 05:28:20|301.71|298.91|301.9|299.1|301.9|299.1|301.71|298.91|0
1651037310000|2022-04-27 05:28:30|301.97|299.17|301.97|299.17|301.97|299.17|301.84|299.04|0
1651037320000|2022-04-27 05:28:40|301.9|299.1|301.84|299.04|301.9|299.1|301.84|299.04|0
1651037340000|2022-04-27 05:29:00|302.03|299.23|301.84|299.04|302.03|299.23|301.84|299.04|0
1651037350000|2022-04-27 05:29:10|301.9|299.1|301.9|299.1|301.97|299.17|301.9|299.1|0
1651037360000|2022-04-27 05:29:20|301.97|299.17|301.84|299.04|301.97|299.17|301.84|299.04|0
1651037370000|2022-04-27 05:29:30|301.9|299.1|301.97|299.17|301.97|299.17|301.9|299.1|0
1651037380000|2022-04-27 05:29:40|302.1|299.3|302.16|299.36|302.16|299.36|302.1|299.3|0
1651037390000|2022-04-27 05:29:50|302.1|299.3|302.36|299.56|302.36|299.56|302.1|299.3|0
1651037400000|2022-04-27 05:30:00|302.49|299.69|302.75|299.95|302.75|299.95|302.49|299.69|0
1651037410000|2022-04-27 05:30:10|302.62|299.82|302.62|299.82|302.75|299.95|302.62|299.82|0
1651037420000|2022-04-27 05:30:20|302.68|299.88|302.94|300.14|303.14|300.34|302.68|299.88|0
1651037430000|2022-04-27 05:30:30|303.01|300.21|303.66|300.86|303.66|300.86|303.01|300.21|0
1651037440000|2022-04-27 05:30:40|303.27|300.47|303.4|300.6|303.4|300.6|303.27|300.47|0
1651037450000|2022-04-27 05:30:50|303.46|300.66|303.66|300.86|303.66|300.86|303.4|300.6|0
1651037460000|2022-04-27 05:31:00|303.79|300.99|303.66|300.86|303.79|300.99|303.66|300.86|0
1651037470000|2022-04-27 05:31:10|303.79|300.99|303.53|300.73|303.79|300.99|303.53|300.73|0
1651037480000|2022-04-27 05:31:20|303.27|300.47|303.27|300.47|303.27|300.47|303.14|300.34|0
1651037490000|2022-04-27 05:31:30|303.4|300.6|303.4|300.6|303.46|300.66|303.4|300.6|0
1651037500000|2022-04-27 05:31:40|303.46|300.66|303.92|301.12|303.92|301.12|303.46|300.66|0
1651037510000|2022-04-27 05:31:50|304.24|301.44|304.05|301.25|304.24|301.44|304.05|301.25|0
1651037520000|2022-04-27 05:32:00|303.92|301.12|303.79|300.99|303.92|301.12|303.79|300.99|0
1651037530000|2022-04-27 05:32:10|303.98|301.18|303.27|300.47|303.98|301.18|303.27|300.47|0
1651037540000|2022-04-27 05:32:20|303.4|300.6|303.27|300.47|303.4|300.6|303.27|300.47|0
1651037550000|2022-04-27 05:32:30|303.14|300.34|303.2|300.4|303.2|300.4|303.01|300.21|0
1651037560000|2022-04-27 05:32:40|303.14|300.34|302.88|300.08|303.14|300.34|302.88|300.08|0
1651037570000|2022-04-27 05:32:50|302.75|299.95|302.75|299.95|302.81|300.01|302.75|299.95|0
1651037580000|2022-04-27 05:33:00|302.62|299.82|302.42|299.62|302.62|299.82|302.36|299.56|0
1651037590000|2022-04-27 05:33:10|302.36|299.56|301.97|299.17|302.36|299.56|301.97|299.17|0
1651037600000|2022-04-27 05:33:20|302.1|299.3|302.1|299.3|302.1|299.3|302.1|299.3|0
1651037610000|2022-04-27 05:33:30|302.23|299.43|302.16|299.36|302.23|299.43|302.16|299.36|0
1651037620000|2022-04-27 05:33:40|302.1|299.3|301.58|298.78|302.1|299.3|301.58|298.78|0
1651037630000|2022-04-27 05:33:50|301.45|298.65|301.45|298.65|301.45|298.65|301.45|298.65|0
1651037640000|2022-04-27 05:34:00|301.32|298.52|301.32|298.52|301.45|298.65|301.32|298.52|0
1651037650000|2022-04-27 05:34:10|301.45|298.65|301.32|298.52|301.45|298.65|301.32|298.52|0
1651037660000|2022-04-27 05:34:20|300.93|298.13|301.06|298.26|301.06|298.26|300.93|298.13|0
1651037670000|2022-04-27 05:34:30|301.19|298.39|301.19|298.39|301.32|298.52|301.19|298.39|0
1651037680000|2022-04-27 05:34:40|301.25|298.45|301.19|298.39|301.25|298.45|301.19|298.39|0
1651037690000|2022-04-27 05:34:50|301.06|298.26|301.19|298.39|301.19|298.39|301.06|298.26|0
1651037700000|2022-04-27 05:35:00|301.06|298.26|301.12|298.32|301.19|298.39|301.06|298.26|0
1651037710000|2022-04-27 05:35:10|301.19|298.39|301.19|298.39|301.25|298.45|301.19|298.39|0
1651037720000|2022-04-27 05:35:20|301.25|298.45|301.32|298.52|301.32|298.52|301.19|298.39|0
1651037730000|2022-04-27 05:35:30|301.51|298.71|301.97|299.17|301.97|299.17|301.51|298.71|0
1651037740000|2022-04-27 05:35:40|302.23|299.43|302.35|299.55|302.35|299.55|302.23|299.43|0
1651037750000|2022-04-27 05:35:50|302.23|299.43|302.16|299.36|302.23|299.43|302.16|299.36|0
1651037760000|2022-04-27 05:36:00|302.1|299.3|302.22|299.42|302.22|299.42|302.1|299.3|0
1651037770000|2022-04-27 05:36:10|302.35|299.55|302.74|299.94|302.74|299.94|302.22|299.42|0
1651037780000|2022-04-27 05:36:20|302.61|299.81|302.68|299.88|302.68|299.88|302.61|299.81|0
1651037790000|2022-04-27 05:36:30|302.61|299.81|302.55|299.75|302.61|299.81|302.55|299.75|0
1651037800000|2022-04-27 05:36:40|302.61|299.81|302.61|299.81|302.61|299.81|302.48|299.68|0
1651037810000|2022-04-27 05:36:50|302.48|299.68|302.42|299.62|302.48|299.68|302.42|299.62|0
1651037820000|2022-04-27 05:37:00|302.48|299.68|302.55|299.75|302.61|299.81|302.48|299.68|0
1651037830000|2022-04-27 05:37:10|302.74|299.94|302.87|300.07|302.87|300.07|302.74|299.94|0
1651037840000|2022-04-27 05:37:20|303|300.2|303|300.2|303|300.2|303|300.2|0
1651037850000|2022-04-27 05:37:30|303.13|300.33|303.26|300.46|303.26|300.46|303.13|300.33|0
1651037860000|2022-04-27 05:37:40|303.39|300.59|303.33|300.53|303.39|300.59|303.33|300.53|0
1651037870000|2022-04-27 05:37:50|303.26|300.46|303.26|300.46|303.33|300.53|303.26|300.46|0
1651037880000|2022-04-27 05:38:00|303|300.2|303.13|300.33|303.13|300.33|303|300.2|0
1651037890000|2022-04-27 05:38:10|303.26|300.46|303.39|300.59|303.39|300.59|303.26|300.46|0
1651037900000|2022-04-27 05:38:20|303.26|300.46|303.13|300.33|303.26|300.46|303|300.2|0
1651037910000|2022-04-27 05:38:30|303|300.2|302.87|300.07|303|300.2|302.87|300.07|0
1651037920000|2022-04-27 05:38:40|303|300.2|303|300.2|303|300.2|303|300.2|0
1651037930000|2022-04-27 05:38:50|303.06|300.26|302.87|300.07|303.06|300.26|302.87|300.07|0
1651037940000|2022-04-27 05:39:00|303|300.2|303.26|300.46|303.26|300.46|303|300.2|0
1651037950000|2022-04-27 05:39:10|303.19|300.39|303.06|300.26|303.26|300.46|303.06|300.26|0
1651037960000|2022-04-27 05:39:20|303.13|300.33|303.19|300.39|303.26|300.46|303.13|300.33|0
1651037970000|2022-04-27 05:39:30|302.87|300.07|302.74|299.94|302.87|300.07|302.74|299.94|0
1651037980000|2022-04-27 05:39:40|302.87|300.07|302.74|299.94|302.87|300.07|302.74|299.94|0
1651038000000|2022-04-27 05:40:00|302.87|300.07|302.74|299.94|302.87|300.07|302.74|299.94|0
1651038010000|2022-04-27 05:40:10|302.67|299.87|302.74|299.94|302.74|299.94|302.67|299.87|0
1651038020000|2022-04-27 05:40:20|302.61|299.81|302.61|299.81|302.74|299.94|302.61|299.81|0
1651038030000|2022-04-27 05:40:30|302.54|299.74|302.67|299.87|302.67|299.87|302.54|299.74|0
1651038040000|2022-04-27 05:40:40|302.61|299.81|302.61|299.81|302.74|299.94|302.61|299.81|0
1651038050000|2022-04-27 05:40:50|302.54|299.74|302.61|299.81|302.61|299.81|302.48|299.68|0
1651038060000|2022-04-27 05:41:00|302.74|299.94|302.74|299.94|302.74|299.94|302.74|299.94|0
1651038070000|2022-04-27 05:41:10|302.87|300.07|302.8|300|302.87|300.07|302.8|300|0
1651038080000|2022-04-27 05:41:20|302.87|300.07|302.87|300.07|302.93|300.13|302.87|300.07|0
1651038090000|2022-04-27 05:41:30|303|300.2|302.87|300.07|303|300.2|302.87|300.07|0
1651038100000|2022-04-27 05:41:40|302.93|300.13|303|300.2|303|300.2|302.93|300.13|0
1651038110000|2022-04-27 05:41:50|302.87|300.07|302.74|299.94|302.87|300.07|302.67|299.87|0
1651038120000|2022-04-27 05:42:00|302.67|299.87|302.74|299.94|302.74|299.94|302.67|299.87|0
1651038130000|2022-04-27 05:42:10|302.48|299.68|302.48|299.68|302.48|299.68|302.48|299.68|0
1651038170000|2022-04-27 05:42:50|302.54|299.74|302.48|299.68|302.54|299.74|302.48|299.68|0
1651038180000|2022-04-27 05:43:00|302.22|299.42|301.96|299.16|302.22|299.42|301.96|299.16|0
1651038190000|2022-04-27 05:43:10|302.02|299.22|302.15|299.35|302.15|299.35|302.02|299.22|0
1651038200000|2022-04-27 05:43:20|302.09|299.29|302.02|299.22|302.15|299.35|302.02|299.22|0
1651038210000|2022-04-27 05:43:30|302.09|299.29|302.09|299.29|302.15|299.35|302.09|299.29|0
1651038220000|2022-04-27 05:43:40|302.15|299.35|302.09|299.29|302.22|299.42|302.09|299.29|0
1651038230000|2022-04-27 05:43:50|301.96|299.16|302.02|299.22|302.02|299.22|301.96|299.16|0
1651038240000|2022-04-27 05:44:00|302.15|299.35|302.15|299.35|302.15|299.35|302.09|299.29|0
1651038250000|2022-04-27 05:44:10|302.09|299.29|302.22|299.42|302.22|299.42|302.09|299.29|0
1651038260000|2022-04-27 05:44:20|302.09|299.29|302.09|299.29|302.09|299.29|302.09|299.29|0
1651038270000|2022-04-27 05:44:30|302.02|299.22|301.96|299.16|302.02|299.22|301.96|299.16|0
1651038280000|2022-04-27 05:44:40|302.09|299.29|302.28|299.48|302.28|299.48|302.09|299.29|0
1651038290000|2022-04-27 05:44:50|302.35|299.55|302.22|299.42|302.48|299.68|302.22|299.42|0
1651038300000|2022-04-27 05:45:00|301.96|299.16|301.83|299.03|301.96|299.16|301.83|299.03|0
1651038310000|2022-04-27 05:45:10|301.96|299.16|302.15|299.35|302.15|299.35|301.96|299.16|0
1651038320000|2022-04-27 05:45:20|302.09|299.29|301.31|298.51|302.09|299.29|301.31|298.51|0
1651038330000|2022-04-27 05:45:30|301.18|298.38|301.44|298.64|301.44|298.64|301.18|298.38|0
1651038340000|2022-04-27 05:45:40|301.31|298.51|301.18|298.38|301.31|298.51|301.18|298.38|0
1651038350000|2022-04-27 05:45:50|301.12|298.32|301.25|298.45|301.31|298.51|301.12|298.32|0
1651038360000|2022-04-27 05:46:00|301.31|298.51|301.12|298.32|301.31|298.51|301.12|298.32|0
1651038370000|2022-04-27 05:46:10|301.18|298.38|300.92|298.12|301.18|298.38|300.92|298.12|0
1651038380000|2022-04-27 05:46:20|300.8|298|300.92|298.12|300.92|298.12|300.8|298|0
1651038390000|2022-04-27 05:46:30|301.05|298.25|300.67|297.87|301.05|298.25|300.67|297.87|0
1651038400000|2022-04-27 05:46:40|300.6|297.8|300.6|297.8|300.67|297.87|300.54|297.74|0
1651038410000|2022-04-27 05:46:50|300.67|297.87|300.79|297.99|300.79|297.99|300.67|297.87|0
1651038420000|2022-04-27 05:47:00|300.86|298.06|300.67|297.87|300.86|298.06|300.67|297.87|0
1651038440000|2022-04-27 05:47:20|300.79|297.99|300.99|298.19|301.05|298.25|300.79|297.99|0
1651038450000|2022-04-27 05:47:30|300.92|298.12|301.18|298.38|301.18|298.38|300.92|298.12|0
1651038460000|2022-04-27 05:47:40|301.31|298.51|301.44|298.64|301.44|298.64|301.31|298.51|0
1651038470000|2022-04-27 05:47:50|301.31|298.51|301.31|298.51|301.31|298.51|301.31|298.51|0
1651038480000|2022-04-27 05:48:00|301.44|298.64|301.31|298.51|301.44|298.64|301.18|298.38|0
1651038490000|2022-04-27 05:48:10|301.24|298.44|301.18|298.38|301.24|298.44|301.18|298.38|0
1651038500000|2022-04-27 05:48:20|301.31|298.51|301.31|298.51|301.31|298.51|301.24|298.44|0
1651038510000|2022-04-27 05:48:30|301.37|298.57|301.44|298.64|301.44|298.64|301.37|298.57|0
1651038520000|2022-04-27 05:48:40|301.5|298.7|301.63|298.83|301.63|298.83|301.5|298.7|0
1651038530000|2022-04-27 05:48:50|301.57|298.77|301.44|298.64|301.57|298.77|301.44|298.64|0
1651038540000|2022-04-27 05:49:00|301.37|298.57|301.44|298.64|301.44|298.64|301.18|298.38|0
1651038550000|2022-04-27 05:49:10|301.37|298.57|301.31|298.51|301.37|298.57|301.31|298.51|0
1651038560000|2022-04-27 05:49:20|301.24|298.44|301.11|298.31|301.24|298.44|301.11|298.31|0
1651038570000|2022-04-27 05:49:30|301.18|298.38|301.18|298.38|301.18|298.38|301.18|298.38|0
1651038580000|2022-04-27 05:49:40|301.31|298.51|301.24|298.44|301.31|298.51|301.24|298.44|0
1651038590000|2022-04-27 05:49:50|301.31|298.51|301.31|298.51|301.31|298.51|301.18|298.38|0
1651038600000|2022-04-27 05:50:00|301.18|298.38|301.18|298.38|301.18|298.38|301.18|298.38|0
1651038610000|2022-04-27 05:50:10|301.24|298.44|301.18|298.38|301.24|298.44|301.18|298.38|0
1651038620000|2022-04-27 05:50:20|301.11|298.31|301.11|298.31|301.18|298.38|301.11|298.31|0
1651038630000|2022-04-27 05:50:30|301.31|298.51|301.18|298.38|301.31|298.51|301.18|298.38|0
1651038640000|2022-04-27 05:50:40|301.31|298.51|301.18|298.38|301.31|298.51|301.18|298.38|0
1651038650000|2022-04-27 05:50:50|301.05|298.25|301.11|298.31|301.11|298.31|301.05|298.25|0
1651038660000|2022-04-27 05:51:00|301.05|298.25|301.31|298.51|301.31|298.51|301.05|298.25|0
1651038670000|2022-04-27 05:51:10|301.18|298.38|301.24|298.44|301.24|298.44|301.18|298.38|0
1651038680000|2022-04-27 05:51:20|301.18|298.38|301.31|298.51|301.31|298.51|301.18|298.38|0
1651038690000|2022-04-27 05:51:30|301.18|298.38|301.18|298.38|301.24|298.44|301.18|298.38|0
1651038710000|2022-04-27 05:51:50|301.31|298.51|301.18|298.38|301.31|298.51|301.18|298.38|0
1651038720000|2022-04-27 05:52:00|301.05|298.25|301.18|298.38|301.18|298.38|300.98|298.18|0
1651038730000|2022-04-27 05:52:10|301.31|298.51|301.31|298.51|301.31|298.51|301.24|298.44|0
1651038740000|2022-04-27 05:52:20|301.18|298.38|301.31|298.51|301.31|298.51|301.18|298.38|0
1651038750000|2022-04-27 05:52:30|301.24|298.44|301.31|298.51|301.31|298.51|301.18|298.38|0
1651038760000|2022-04-27 05:52:40|301.44|298.64|301.37|298.57|301.44|298.64|301.37|298.57|0
1651038770000|2022-04-27 05:52:50|301.31|298.51|301.31|298.51|301.31|298.51|301.31|298.51|0
1651038780000|2022-04-27 05:53:00|301.18|298.38|301.31|298.51|301.31|298.51|301.18|298.38|0
1651038790000|2022-04-27 05:53:10|301.05|298.25|301.11|298.31|301.18|298.38|301.05|298.25|0
1651038800000|2022-04-27 05:53:20|301.05|298.25|300.98|298.18|301.05|298.25|300.98|298.18|0
1651038810000|2022-04-27 05:53:30|300.92|298.12|300.79|297.99|300.92|298.12|300.79|297.99|0
1651038820000|2022-04-27 05:53:40|300.66|297.86|300.53|297.73|300.66|297.86|300.53|297.73|0
1651038830000|2022-04-27 05:53:50|300.4|297.6|300.47|297.67|300.47|297.67|300.4|297.6|0
1651038840000|2022-04-27 05:54:00|300.53|297.73|300.66|297.86|300.66|297.86|300.53|297.73|0
1651038850000|2022-04-27 05:54:10|300.79|297.99|300.92|298.12|300.92|298.12|300.79|297.99|0
1651038860000|2022-04-27 05:54:20|301.05|298.25|301.31|298.51|301.31|298.51|301.05|298.25|0
1651038870000|2022-04-27 05:54:30|301.18|298.38|301.31|298.51|301.31|298.51|301.18|298.38|0
1651038880000|2022-04-27 05:54:40|301.44|298.64|301.37|298.57|301.44|298.64|301.37|298.57|0
1651038890000|2022-04-27 05:54:50|301.44|298.64|301.5|298.7|301.57|298.77|301.44|298.64|0
1651038900000|2022-04-27 05:55:00|301.31|298.51|301.31|298.51|301.31|298.51|301.31|298.51|0
1651038910000|2022-04-27 05:55:10|301.24|298.44|301.24|298.44|301.24|298.44|301.24|298.44|0
1651038920000|2022-04-27 05:55:20|301.31|298.51|301.5|298.7|301.5|298.7|301.11|298.31|0
1651038930000|2022-04-27 05:55:30|301.57|298.77|301.44|298.64|301.57|298.77|301.44|298.64|0
1651038940000|2022-04-27 05:55:40|301.31|298.51|301.37|298.57|301.44|298.64|301.31|298.51|0
1651038950000|2022-04-27 05:55:50|301.31|298.51|301.11|298.31|301.44|298.64|301.11|298.31|0
1651038960000|2022-04-27 05:56:00|301.05|298.25|300.53|297.73|301.05|298.25|300.53|297.73|0
1651038970000|2022-04-27 05:56:10|300.66|297.86|300.4|297.6|300.66|297.86|300.4|297.6|0
1651038980000|2022-04-27 05:56:20|300.14|297.34|300.27|297.47|300.27|297.47|300.14|297.34|0
1651038990000|2022-04-27 05:56:30|300.53|297.73|300.46|297.66|300.53|297.73|300.46|297.66|0
1651039000000|2022-04-27 05:56:40|300.53|297.73|300.72|297.92|300.72|297.92|300.53|297.73|0
1651039010000|2022-04-27 05:56:50|300.4|297.6|300.4|297.6|300.4|297.6|300.4|297.6|0
1651039020000|2022-04-27 05:57:00|300.53|297.73|300.79|297.99|300.79|297.99|300.53|297.73|0
1651039030000|2022-04-27 05:57:10|301.18|298.38|301.44|298.64|301.44|298.64|301.11|298.31|0
1651039040000|2022-04-27 05:57:20|301.31|298.51|301.57|298.77|301.57|298.77|301.31|298.51|0
1651039050000|2022-04-27 05:57:30|301.96|299.16|301.83|299.03|302.09|299.29|301.83|299.03|0
1651039060000|2022-04-27 05:57:40|301.7|298.9|301.7|298.9|301.83|299.03|301.7|298.9|0
1651039070000|2022-04-27 05:57:50|301.63|298.83|301.57|298.77|301.63|298.83|301.57|298.77|0
1651039080000|2022-04-27 05:58:00|301.76|298.96|301.83|299.03|302.02|299.22|301.76|298.96|0
1651039090000|2022-04-27 05:58:10|301.76|298.96|301.83|299.03|301.83|299.03|301.76|298.96|0
1651039100000|2022-04-27 05:58:20|301.89|299.09|301.96|299.16|301.96|299.16|301.89|299.09|0
1651039110000|2022-04-27 05:58:30|301.89|299.09|302.08|299.28|302.08|299.28|301.83|299.03|0
1651039120000|2022-04-27 05:58:40|301.95|299.15|301.83|299.03|301.95|299.15|301.83|299.03|0
1651039130000|2022-04-27 05:58:50|301.7|298.9|301.5|298.7|301.7|298.9|301.5|298.7|0
1651039140000|2022-04-27 05:59:00|301.57|298.77|301.76|298.96|301.83|299.03|301.57|298.77|0
1651039150000|2022-04-27 05:59:10|301.83|299.03|301.7|298.9|301.83|299.03|301.7|298.9|0
1651039160000|2022-04-27 05:59:20|301.82|299.02|301.82|299.02|301.82|299.02|301.82|299.02|0
1651039170000|2022-04-27 05:59:30|301.7|298.9|301.5|298.7|301.7|298.9|301.5|298.7|0
1651039180000|2022-04-27 05:59:40|301.57|298.77|301.31|298.51|301.57|298.77|301.31|298.51|0
1651039190000|2022-04-27 05:59:50|301.18|298.38|301.11|298.31|301.18|298.38|301.05|298.25|0
1651039200000|2022-04-27 06:00:00|301.31|298.51|300.66|297.86|301.31|298.51|300.66|297.86|0
1651039210000|2022-04-27 06:00:10|300.92|298.12|300.92|298.12|300.98|298.18|300.92|298.12|0
1651039220000|2022-04-27 06:00:20|300.98|298.18|301.05|298.25|301.05|298.25|300.98|298.18|0
1651039240000|2022-04-27 06:00:40|300.92|298.12|300.92|298.12|300.92|298.12|300.92|298.12|0
1651039250000|2022-04-27 06:00:50|300.85|298.05|300.79|297.99|300.85|298.05|300.79|297.99|0
1651039260000|2022-04-27 06:01:00|300.72|297.92|300.59|297.79|300.79|297.99|300.59|297.79|0
1651039270000|2022-04-27 06:01:10|300.79|297.99|300.79|297.99|300.79|297.99|300.66|297.86|0
1651039280000|2022-04-27 06:01:20|300.59|297.79|300.66|297.86|300.66|297.86|300.59|297.79|0
1651039290000|2022-04-27 06:01:30|300.79|297.99|301.18|298.38|301.31|298.51|300.79|297.99|0
1651039300000|2022-04-27 06:01:40|301.37|298.57|301.95|299.15|301.95|299.15|301.37|298.57|0
1651039310000|2022-04-27 06:01:50|301.82|299.02|301.76|298.96|301.82|299.02|301.69|298.89|0
1651039320000|2022-04-27 06:02:00|302.08|299.28|301.43|298.63|302.08|299.28|301.43|298.63|0
1651039330000|2022-04-27 06:02:10|301.31|298.51|301.31|298.51|301.31|298.51|301.11|298.31|0
1651039340000|2022-04-27 06:02:20|301.43|298.63|301.31|298.51|301.43|298.63|301.31|298.51|0
1651039350000|2022-04-27 06:02:30|301.24|298.44|301.31|298.51|301.56|298.76|301.24|298.44|0
1651039360000|2022-04-27 06:02:40|301.43|298.63|300.92|298.12|301.43|298.63|300.79|297.99|0
1651039370000|2022-04-27 06:02:50|301.05|298.25|300.53|297.73|301.05|298.25|300.53|297.73|0
1651039380000|2022-04-27 06:03:00|300.66|297.86|300.53|297.73|300.92|298.12|300.53|297.73|0
1651039390000|2022-04-27 06:03:10|300.92|298.12|300.53|297.73|300.98|298.18|300.53|297.73|0
1651039410000|2022-04-27 06:03:30|300.14|297.34|300.27|297.47|300.4|297.6|300.14|297.34|0
1651039420000|2022-04-27 06:03:40|300.14|297.34|300.4|297.6|300.53|297.73|300.14|297.34|0
1651039430000|2022-04-27 06:03:50|300.14|297.34|300.14|297.34|300.27|297.47|300.14|297.34|0
1651039440000|2022-04-27 06:04:00|299.88|297.08|299.56|296.76|300.01|297.21|299.56|296.76|0
1651039450000|2022-04-27 06:04:10|298.98|296.18|299.49|296.69|299.62|296.82|298.98|296.18|0
1651039460000|2022-04-27 06:04:20|299.62|296.82|299.49|296.69|299.62|296.82|299.43|296.63|0
1651039470000|2022-04-27 06:04:30|299.43|296.63|299.62|296.82|299.62|296.82|299.37|296.57|0
1651039480000|2022-04-27 06:04:40|299.88|297.08|299.43|296.63|299.88|297.08|299.24|296.44|0
1651039490000|2022-04-27 06:04:50|299.24|296.44|298.98|296.18|299.24|296.44|298.98|296.18|0
1651039500000|2022-04-27 06:05:00|299.17|296.37|298.72|295.92|299.17|296.37|298.72|295.92|0
1651039510000|2022-04-27 06:05:10|299.04|296.24|298.98|296.18|299.11|296.31|298.98|296.18|0
1651039520000|2022-04-27 06:05:20|299.11|296.31|298.78|295.98|299.11|296.31|298.78|295.98|0
1651039530000|2022-04-27 06:05:30|298.72|295.92|299.49|296.69|299.49|296.69|298.72|295.92|0
1651039540000|2022-04-27 06:05:40|299.56|296.76|300.01|297.21|300.01|297.21|299.56|296.76|0
1651039550000|2022-04-27 06:05:50|299.88|297.08|299.75|296.95|299.88|297.08|299.56|296.76|0
1651039560000|2022-04-27 06:06:00|299.88|297.08|300.4|297.6|300.4|297.6|299.88|297.08|0
1651039570000|2022-04-27 06:06:10|300.66|297.86|300.27|297.47|300.66|297.86|300.27|297.47|0
1651039580000|2022-04-27 06:06:20|300.01|297.21|299.81|297.01|300.01|297.21|299.81|297.01|0
1651039590000|2022-04-27 06:06:30|299.68|296.88|299.75|296.95|299.88|297.08|299.68|296.88|0
1651039600000|2022-04-27 06:06:40|299.88|297.08|300.27|297.47|300.27|297.47|299.88|297.08|0
1651039610000|2022-04-27 06:06:50|300.14|297.34|300.46|297.66|300.53|297.73|300.14|297.34|0
1651039620000|2022-04-27 06:07:00|300.53|297.73|301.04|298.24|301.04|298.24|300.46|297.66|0
1651039630000|2022-04-27 06:07:10|300.91|298.11|301.04|298.24|301.11|298.31|300.91|298.11|0
1651039640000|2022-04-27 06:07:20|300.91|298.11|301.04|298.24|301.04|298.24|300.91|298.11|0
1651039660000|2022-04-27 06:07:40|301.17|298.37|301.43|298.63|301.43|298.63|301.17|298.37|0
1651039670000|2022-04-27 06:07:50|301.56|298.76|301.88|299.08|301.95|299.15|301.56|298.76|0
1651039680000|2022-04-27 06:08:00|302.21|299.41|301.95|299.15|302.21|299.41|301.95|299.15|0
1651039690000|2022-04-27 06:08:10|302.01|299.21|301.95|299.15|302.01|299.21|301.95|299.15|0
1651039700000|2022-04-27 06:08:20|302.01|299.21|301.62|298.82|302.01|299.21|301.62|298.82|0
1651039710000|2022-04-27 06:08:30|301.43|298.63|301.75|298.95|301.75|298.95|301.43|298.63|0
1651039720000|2022-04-27 06:08:40|301.82|299.02|301.75|298.95|301.82|299.02|301.69|298.89|0
1651039730000|2022-04-27 06:08:50|301.69|298.89|301.36|298.56|301.69|298.89|301.36|298.56|0
1651039740000|2022-04-27 06:09:00|301.3|298.5|301.69|298.89|301.69|298.89|301.3|298.5|0
1651039750000|2022-04-27 06:09:10|301.82|299.02|301.62|298.82|301.82|299.02|301.62|298.82|0
1651039760000|2022-04-27 06:09:20|301.56|298.76|301.43|298.63|301.56|298.76|301.43|298.63|0
1651039770000|2022-04-27 06:09:30|301.3|298.5|301.56|298.76|301.56|298.76|301.3|298.5|0
1651039780000|2022-04-27 06:09:40|301.43|298.63|301.43|298.63|301.43|298.63|301.43|298.63|0
1651039790000|2022-04-27 06:09:50|301.75|298.95|301.62|298.82|301.75|298.95|301.62|298.82|0
1651039800000|2022-04-27 06:10:00|301.56|298.76|301.43|298.63|301.56|298.76|301.43|298.63|0
1651039810000|2022-04-27 06:10:10|301.36|298.56|301.82|299.02|301.82|299.02|301.36|298.56|0
1651039820000|2022-04-27 06:10:20|301.56|298.76|301.56|298.76|301.56|298.76|301.56|298.76|0
1651039830000|2022-04-27 06:10:30|301.43|298.63|301.49|298.69|301.49|298.69|301.43|298.63|0
1651039840000|2022-04-27 06:10:40|301.43|298.63|301.56|298.76|301.69|298.89|301.43|298.63|0
1651039850000|2022-04-27 06:10:50|301.43|298.63|301.56|298.76|301.56|298.76|301.43|298.63|0
1651039860000|2022-04-27 06:11:00|301.82|299.02|301.49|298.69|301.82|299.02|301.49|298.69|0
1651039870000|2022-04-27 06:11:10|301.43|298.63|301.62|298.82|301.62|298.82|301.3|298.5|0
1651039880000|2022-04-27 06:11:20|301.43|298.63|301.95|299.15|301.95|299.15|301.43|298.63|0
1651039890000|2022-04-27 06:11:30|301.82|299.02|302.08|299.28|302.08|299.28|301.69|298.89|0
1651039900000|2022-04-27 06:11:40|302.01|299.21|301.95|299.15|302.01|299.21|301.95|299.15|0
1651039910000|2022-04-27 06:11:50|301.82|299.02|301.69|298.89|301.82|299.02|301.69|298.89|0
1651039920000|2022-04-27 06:12:00|301.82|299.02|301.69|298.89|301.82|299.02|301.56|298.76|0
1651039930000|2022-04-27 06:12:10|301.82|299.02|301.69|298.89|301.82|299.02|301.69|298.89|0
1651039940000|2022-04-27 06:12:20|301.82|299.02|301.56|298.76|301.82|299.02|301.56|298.76|0
1651039950000|2022-04-27 06:12:30|301.69|298.89|301.88|299.08|301.88|299.08|301.69|298.89|0
1651039960000|2022-04-27 06:12:40|301.75|298.95|301.95|299.15|301.95|299.15|301.75|298.95|0
1651039970000|2022-04-27 06:12:50|301.69|298.89|301.82|299.02|301.82|299.02|301.69|298.89|0
1651039980000|2022-04-27 06:13:00|301.95|299.15|302.53|299.73|302.6|299.8|301.95|299.15|0
1651039990000|2022-04-27 06:13:10|302.6|299.8|302.99|300.19|302.99|300.19|302.6|299.8|0
1651040000000|2022-04-27 06:13:20|302.92|300.12|302.99|300.19|303.05|300.25|302.92|300.12|0
1651040010000|2022-04-27 06:13:30|302.86|300.06|302.73|299.93|302.86|300.06|302.6|299.8|0
1651040020000|2022-04-27 06:13:40|302.6|299.8|302.73|299.93|302.73|299.93|302.6|299.8|0
1651040030000|2022-04-27 06:13:50|302.86|300.06|302.73|299.93|302.86|300.06|302.73|299.93|0
1651040040000|2022-04-27 06:14:00|302.79|299.99|303.05|300.25|303.12|300.32|302.79|299.99|0
1651040050000|2022-04-27 06:14:10|303.12|300.32|302.99|300.19|303.12|300.32|302.99|300.19|0
1651040060000|2022-04-27 06:14:20|303.12|300.32|303.12|300.32|303.18|300.38|303.12|300.32|0
1651040070000|2022-04-27 06:14:30|303.18|300.38|303.7|300.9|303.7|300.9|303.18|300.38|0
1651040080000|2022-04-27 06:14:40|303.77|300.97|303.64|300.84|303.9|301.1|303.64|300.84|0
1651040090000|2022-04-27 06:14:50|303.77|300.97|303.77|300.97|303.9|301.1|303.77|300.97|0
1651040100000|2022-04-27 06:15:00|303.83|301.03|303.7|300.9|303.9|301.1|303.7|300.9|0
1651040110000|2022-04-27 06:15:10|303.64|300.84|303.7|300.9|303.77|300.97|303.64|300.84|0
1651040120000|2022-04-27 06:15:20|303.9|301.1|304.09|301.29|304.09|301.29|303.9|301.1|0
1651040130000|2022-04-27 06:15:30|304.16|301.36|303.9|301.1|304.22|301.42|303.9|301.1|0
1651040140000|2022-04-27 06:15:40|303.7|300.9|303.76|300.96|303.76|300.96|303.7|300.9|0
1651040150000|2022-04-27 06:15:50|303.9|301.1|304.03|301.23|304.03|301.23|303.9|301.1|0
1651040160000|2022-04-27 06:16:00|304.09|301.29|304.16|301.36|304.29|301.49|304.09|301.29|0
1651040170000|2022-04-27 06:16:10|304.03|301.23|303.89|301.09|304.09|301.29|303.89|301.09|0
1651040180000|2022-04-27 06:16:20|303.63|300.83|304.02|301.22|304.02|301.22|303.63|300.83|0
1651040190000|2022-04-27 06:16:30|303.89|301.09|304.15|301.35|304.15|301.35|303.89|301.09|0
1651040200000|2022-04-27 06:16:40|304.61|301.81|304.81|302.01|304.81|302.01|304.61|301.81|0
1651040220000|2022-04-27 06:17:00|304.68|301.88|304.68|301.88|304.81|302.01|304.55|301.75|0
1651040230000|2022-04-27 06:17:10|304.55|301.75|304.68|301.88|304.68|301.88|304.55|301.75|0
1651040240000|2022-04-27 06:17:20|304.81|302.01|304.81|302.01|304.81|302.01|304.81|302.01|0
1651040250000|2022-04-27 06:17:30|304.68|301.88|304.41|301.61|304.68|301.88|304.41|301.61|0
1651040260000|2022-04-27 06:17:40|304.55|301.75|304.81|302.01|304.81|302.01|304.55|301.75|0
1651040270000|2022-04-27 06:17:50|304.68|301.88|304.68|301.88|304.68|301.88|304.68|301.88|0
1651040280000|2022-04-27 06:18:00|304.81|302.01|304.68|301.88|304.94|302.14|304.68|301.88|0
1651040290000|2022-04-27 06:18:10|304.81|302.01|304.68|301.88|304.81|302.01|304.68|301.88|0
1651040300000|2022-04-27 06:18:20|304.54|301.74|304.54|301.74|304.54|301.74|304.48|301.68|0
1651040310000|2022-04-27 06:18:30|304.81|302.01|304.74|301.94|304.81|302.01|304.61|301.81|0
1651040320000|2022-04-27 06:18:40|304.67|301.87|304.74|301.94|304.74|301.94|304.54|301.74|0
1651040330000|2022-04-27 06:18:50|304.81|302.01|304.81|302.01|304.81|302.01|304.74|301.94|0
1651040340000|2022-04-27 06:19:00|304.67|301.87|304.35|301.55|304.67|301.87|304.35|301.55|0
1651040350000|2022-04-27 06:19:10|304.41|301.61|304.61|301.81|304.61|301.81|304.41|301.61|0
1651040360000|2022-04-27 06:19:20|304.54|301.74|304.41|301.61|304.54|301.74|304.41|301.61|0
1651040370000|2022-04-27 06:19:30|304.28|301.48|304.15|301.35|304.28|301.48|304.15|301.35|0
1651040380000|2022-04-27 06:19:40|304.02|301.22|304.22|301.42|304.22|301.42|304.02|301.22|0
1651040390000|2022-04-27 06:19:50|304.67|301.87|304.54|301.74|304.8|302|304.54|301.74|0
1651040400000|2022-04-27 06:20:00|304.61|301.81|304.54|301.74|304.61|301.81|304.54|301.74|0
1651040410000|2022-04-27 06:20:10|304.48|301.68|304.28|301.48|304.48|301.68|304.28|301.48|0
1651040420000|2022-04-27 06:20:20|304.22|301.42|304.09|301.29|304.22|301.42|304.09|301.29|0
1651040430000|2022-04-27 06:20:30|304.15|301.35|304.41|301.61|304.41|301.61|304.02|301.22|0
1651040440000|2022-04-27 06:20:40|304.54|301.74|304.61|301.81|304.61|301.81|304.54|301.74|0
1651040450000|2022-04-27 06:20:50|304.67|301.87|304.8|302|304.8|302|304.67|301.87|0
1651040460000|2022-04-27 06:21:00|304.67|301.87|304.67|301.87|304.67|301.87|304.67|301.87|0
1651040470000|2022-04-27 06:21:10|304.74|301.94|304.61|301.81|304.74|301.94|304.61|301.81|0
1651040480000|2022-04-27 06:21:20|304.67|301.87|304.54|301.74|304.67|301.87|304.54|301.74|0
1651040490000|2022-04-27 06:21:30|304.61|301.81|304.67|301.87|304.67|301.87|304.61|301.81|0
1651040510000|2022-04-27 06:21:50|304.61|301.81|304.41|301.61|304.61|301.81|304.41|301.61|0
1651040520000|2022-04-27 06:22:00|304.48|301.68|304.67|301.87|304.67|301.87|304.41|301.61|0
1651040530000|2022-04-27 06:22:10|304.54|301.74|304.48|301.68|304.61|301.81|304.48|301.68|0
1651040540000|2022-04-27 06:22:20|304.67|301.87|304.8|302|304.8|302|304.67|301.87|0
1651040560000|2022-04-27 06:22:40|304.67|301.87|304.8|302|304.8|302|304.67|301.87|0
1651040570000|2022-04-27 06:22:50|304.67|301.87|304.61|301.81|304.67|301.87|304.61|301.81|0
1651040580000|2022-04-27 06:23:00|304.67|301.87|304.8|302|304.8|302|304.67|301.87|0
1651040590000|2022-04-27 06:23:10|304.67|301.87|304.54|301.74|304.67|301.87|304.54|301.74|0
1651040600000|2022-04-27 06:23:20|304.67|301.87|304.41|301.61|304.67|301.87|304.41|301.61|0
1651040610000|2022-04-27 06:23:30|304.47|301.67|304.47|301.67|304.47|301.67|304.41|301.61|0
1651040620000|2022-04-27 06:23:40|304.54|301.74|304.47|301.67|304.54|301.74|304.41|301.61|0
1651040630000|2022-04-27 06:23:50|304.54|301.74|304.6|301.8|304.6|301.8|304.47|301.67|0
1651040640000|2022-04-27 06:24:00|304.67|301.87|304.54|301.74|304.67|301.87|304.54|301.74|0
1651040650000|2022-04-27 06:24:10|304.47|301.67|304.41|301.61|304.54|301.74|304.41|301.61|0
1651040660000|2022-04-27 06:24:20|304.34|301.54|304.47|301.67|304.47|301.67|304.34|301.54|0
1651040670000|2022-04-27 06:24:30|304.41|301.61|304.41|301.61|304.41|301.61|304.41|301.61|0
1651040680000|2022-04-27 06:24:40|304.47|301.67|304.54|301.74|304.54|301.74|304.41|301.61|0
1651040690000|2022-04-27 06:24:50|304.41|301.61|304.21|301.41|304.41|301.61|304.21|301.41|0
1651040700000|2022-04-27 06:25:00|304.15|301.35|304.15|301.35|304.28|301.48|304.15|301.35|0
1651040710000|2022-04-27 06:25:10|304.28|301.48|304.15|301.35|304.28|301.48|304.15|301.35|0
1651040720000|2022-04-27 06:25:20|304.28|301.48|304.28|301.48|304.28|301.48|304.28|301.48|0
1651040730000|2022-04-27 06:25:30|304.21|301.41|304.15|301.35|304.21|301.41|304.08|301.28|0
1651040740000|2022-04-27 06:25:40|304.08|301.28|304.28|301.48|304.28|301.48|304.08|301.28|0
1651040750000|2022-04-27 06:25:50|304.21|301.41|304.28|301.48|304.34|301.54|304.21|301.41|0
1651040760000|2022-04-27 06:26:00|304.34|301.54|304.21|301.41|304.34|301.54|304.21|301.41|0
1651040770000|2022-04-27 06:26:10|304.28|301.48|304.28|301.48|304.34|301.54|304.28|301.48|0
1651040790000|2022-04-27 06:26:30|304.21|301.41|304.28|301.48|304.28|301.48|304.02|301.22|0
1651040800000|2022-04-27 06:26:40|304.41|301.61|304.28|301.48|304.41|301.61|304.28|301.48|0
1651040810000|2022-04-27 06:26:50|304.41|301.61|304.47|301.67|304.47|301.67|304.41|301.61|0
1651040820000|2022-04-27 06:27:00|304.41|301.61|304.28|301.48|304.41|301.61|304.28|301.48|0
1651040830000|2022-04-27 06:27:10|304.15|301.35|304.15|301.35|304.28|301.48|304.15|301.35|0
1651040840000|2022-04-27 06:27:20|304.02|301.22|304.02|301.22|304.02|301.22|304.02|301.22|0
1651040850000|2022-04-27 06:27:30|304.08|301.28|304.02|301.22|304.15|301.35|304.02|301.22|0
1651040870000|2022-04-27 06:27:50|304.15|301.35|304.15|301.35|304.15|301.35|304.02|301.22|0
1651040880000|2022-04-27 06:28:00|304.02|301.22|304.28|301.48|304.28|301.48|304.02|301.22|0
1651040890000|2022-04-27 06:28:10|304.41|301.61|304.41|301.61|304.41|301.61|304.41|301.61|0
1651040900000|2022-04-27 06:28:20|304.34|301.54|304.41|301.61|304.54|301.74|304.34|301.54|0
1651040910000|2022-04-27 06:28:30|304.28|301.48|304.41|301.61|304.41|301.61|304.28|301.48|0
1651040920000|2022-04-27 06:28:40|304.08|301.28|304.08|301.28|304.08|301.28|304.02|301.22|0
1651040930000|2022-04-27 06:28:50|304.02|301.22|304.41|301.61|304.41|301.61|304.02|301.22|0
1651040940000|2022-04-27 06:29:00|304.34|301.54|304.02|301.22|304.34|301.54|304.02|301.22|0
1651040950000|2022-04-27 06:29:10|304.28|301.48|304.28|301.48|304.28|301.48|304.15|301.35|0
1651040960000|2022-04-27 06:29:20|304.21|301.41|304.08|301.28|304.21|301.41|304.08|301.28|0
1651040970000|2022-04-27 06:29:30|304.15|301.35|304.28|301.48|304.28|301.48|304.15|301.35|0
1651040980000|2022-04-27 06:29:40|304.15|301.35|304.15|301.35|304.28|301.48|304.15|301.35|0
1651040990000|2022-04-27 06:29:50|304.28|301.48|303.89|301.09|304.28|301.48|303.89|301.09|0
1651041000000|2022-04-27 06:30:00|304.02|301.22|304.02|301.22|304.02|301.22|304.02|301.22|0
1651041010000|2022-04-27 06:30:10|303.95|301.15|303.89|301.09|304.02|301.22|303.89|301.09|0
1651041020000|2022-04-27 06:30:20|304.02|301.22|304.02|301.22|304.02|301.22|304.02|301.22|0
1651041030000|2022-04-27 06:30:30|304.15|301.35|304.34|301.54|304.34|301.54|304.15|301.35|0
1651041040000|2022-04-27 06:30:40|304.28|301.48|304.41|301.61|304.41|301.61|304.28|301.48|0
1651041050000|2022-04-27 06:30:50|304.47|301.67|304.8|302|304.8|302|304.47|301.67|0
1651041060000|2022-04-27 06:31:00|304.67|301.87|304.67|301.87|304.67|301.87|304.67|301.87|0
1651041070000|2022-04-27 06:31:10|304.73|301.93|304.73|301.93|304.8|302|304.67|301.87|0
1651041080000|2022-04-27 06:31:20|304.67|301.87|304.67|301.87|304.67|301.87|304.67|301.87|0
1651041090000|2022-04-27 06:31:30|304.6|301.8|304.67|301.87|304.8|302|304.6|301.8|0
1651041100000|2022-04-27 06:31:40|304.73|301.93|304.73|301.93|304.73|301.93|304.67|301.87|0
1651041110000|2022-04-27 06:31:50|304.67|301.87|304.73|301.93|304.8|302|304.67|301.87|0
1651041120000|2022-04-27 06:32:00|304.6|301.8|304.41|301.61|304.6|301.8|304.41|301.61|0
1651041130000|2022-04-27 06:32:10|304.34|301.54|304.15|301.35|304.41|301.61|304.15|301.35|0
1651041140000|2022-04-27 06:32:20|304.08|301.28|304.08|301.28|304.08|301.28|304.02|301.22|0
1651041150000|2022-04-27 06:32:30|304.15|301.35|303.89|301.09|304.15|301.35|303.89|301.09|0
1651041160000|2022-04-27 06:32:40|303.82|301.02|303.69|300.89|303.89|301.09|303.69|300.89|0
1651041170000|2022-04-27 06:32:50|303.63|300.83|303.56|300.76|303.63|300.83|303.5|300.7|0
1651041180000|2022-04-27 06:33:00|303.63|300.83|303.63|300.83|303.63|300.83|303.63|300.83|0
1651041190000|2022-04-27 06:33:10|303.69|300.89|303.63|300.83|303.76|300.96|303.63|300.83|0
1651041200000|2022-04-27 06:33:20|303.56|300.76|303.56|300.76|303.56|300.76|303.56|300.76|0
1651041210000|2022-04-27 06:33:30|303.37|300.57|303.76|300.96|303.76|300.96|303.37|300.57|0
1651041220000|2022-04-27 06:33:40|303.69|300.89|303.89|301.09|303.89|301.09|303.69|300.89|0
1651041230000|2022-04-27 06:33:50|303.76|300.96|303.76|300.96|303.76|300.96|303.76|300.96|0
1651041240000|2022-04-27 06:34:00|303.82|301.02|304.08|301.28|304.08|301.28|303.82|301.02|0
1651041250000|2022-04-27 06:34:10|304.02|301.22|304.02|301.22|304.15|301.35|304.02|301.22|0
1651041260000|2022-04-27 06:34:20|303.89|301.09|303.5|300.7|303.89|301.09|303.5|300.7|0
1651041270000|2022-04-27 06:34:30|303.63|300.83|303.5|300.7|303.63|300.83|303.5|300.7|0
1651041280000|2022-04-27 06:34:40|303.63|300.83|303.76|300.96|303.76|300.96|303.63|300.83|0
1651041290000|2022-04-27 06:34:50|303.63|300.83|303.69|300.89|303.69|300.89|303.63|300.83|0
1651041300000|2022-04-27 06:35:00|303.63|300.83|303.63|300.83|303.63|300.83|303.63|300.83|0
1651041310000|2022-04-27 06:35:10|303.5|300.7|303.5|300.7|303.5|300.7|303.37|300.57|0
1651041320000|2022-04-27 06:35:20|303.56|300.76|303.63|300.83|303.63|300.83|303.56|300.76|0
1651041340000|2022-04-27 06:35:40|303.76|300.96|303.76|300.96|303.76|300.96|303.69|300.89|0
1651041350000|2022-04-27 06:35:50|303.89|301.09|303.89|301.09|303.89|301.09|303.89|301.09|0
1651041360000|2022-04-27 06:36:00|304.02|301.22|304.02|301.22|304.15|301.35|304.02|301.22|0
1651041370000|2022-04-27 06:36:10|303.89|301.09|303.89|301.09|303.89|301.09|303.89|301.09|0
1651041380000|2022-04-27 06:36:20|303.82|301.02|304.02|301.22|304.02|301.22|303.82|301.02|0
1651041390000|2022-04-27 06:36:30|303.89|301.09|304.02|301.22|304.02|301.22|303.89|301.09|0
1651041400000|2022-04-27 06:36:40|304.15|301.35|304.34|301.54|304.34|301.54|304.08|301.28|0
1651041410000|2022-04-27 06:36:50|304.47|301.67|304.8|302|304.8|302|304.47|301.67|0
1651041420000|2022-04-27 06:37:00|304.73|301.93|304.54|301.74|304.73|301.93|304.54|301.74|0
1651041430000|2022-04-27 06:37:10|304.41|301.61|304.54|301.74|304.54|301.74|304.41|301.61|0
1651041440000|2022-04-27 06:37:20|304.34|301.54|304.28|301.48|304.34|301.54|304.28|301.48|0
1651041450000|2022-04-27 06:37:30|304.15|301.35|304.28|301.48|304.28|301.48|304.15|301.35|0
1651041460000|2022-04-27 06:37:40|304.15|301.35|304.01|301.21|304.15|301.35|304.01|301.21|0
1651041470000|2022-04-27 06:37:50|303.75|300.95|303.75|300.95|303.75|300.95|303.75|300.95|0
1651041480000|2022-04-27 06:38:00|303.69|300.89|303.49|300.69|303.69|300.89|303.49|300.69|0
1651041490000|2022-04-27 06:38:10|303.56|300.76|303.49|300.69|303.56|300.76|303.43|300.63|0
1651041500000|2022-04-27 06:38:20|303.36|300.56|303.1|300.3|303.36|300.56|303.1|300.3|0
1651041510000|2022-04-27 06:38:30|303.04|300.24|302.97|300.17|303.04|300.24|302.97|300.17|0
1651041520000|2022-04-27 06:38:40|302.84|300.04|302.78|299.98|302.84|300.04|302.71|299.91|0
1651041530000|2022-04-27 06:38:50|302.84|300.04|302.71|299.91|302.84|300.04|302.71|299.91|0
1651041540000|2022-04-27 06:39:00|302.78|299.98|302.97|300.17|302.97|300.17|302.78|299.98|0
1651041550000|2022-04-27 06:39:10|303.04|300.24|302.97|300.17|303.1|300.3|302.84|300.04|0
1651041560000|2022-04-27 06:39:20|302.91|300.11|302.84|300.04|302.91|300.11|302.84|300.04|0
1651041570000|2022-04-27 06:39:30|302.97|300.17|302.97|300.17|302.97|300.17|302.91|300.11|0
1651041580000|2022-04-27 06:39:40|302.84|300.04|302.58|299.78|302.84|300.04|302.58|299.78|0
1651041590000|2022-04-27 06:39:50|302.65|299.85|302.45|299.65|302.65|299.85|302.45|299.65|0
1651041600000|2022-04-27 06:40:00|302.32|299.52|302.32|299.52|302.39|299.59|302.19|299.39|0
1651041610000|2022-04-27 06:40:10|302.39|299.59|302.32|299.52|302.39|299.59|302.32|299.52|0
1651041620000|2022-04-27 06:40:20|302.19|299.39|302.19|299.39|302.19|299.39|302.19|299.39|0
1651041630000|2022-04-27 06:40:30|302.06|299.26|302.06|299.26|302.06|299.26|302.06|299.26|0
1651041640000|2022-04-27 06:40:40|305.02|302.22|299.78|296.98|305.02|302.22|299.78|296.98|0
1651041650000|2022-04-27 06:40:50|299.71|296.91|299.79|296.99|302.6|299.8|299.71|296.91|0
1651041660000|2022-04-27 06:41:00|301.26|298.46|301.33|298.53|301.33|298.53|301.26|298.46|0
1651041670000|2022-04-27 06:41:10|301.52|298.72|301.61|298.81|301.61|298.81|301.39|298.59|0
1651041680000|2022-04-27 06:41:20|301.74|298.94|301.61|298.81|301.74|298.94|301.61|298.81|0
1651041690000|2022-04-27 06:41:30|301.67|298.87|301.35|298.55|301.67|298.87|301.35|298.55|0
1651041700000|2022-04-27 06:41:40|301.61|298.81|301.48|298.68|301.61|298.81|301.48|298.68|0
1651041710000|2022-04-27 06:41:50|301.35|298.55|301.35|298.55|301.48|298.68|301.35|298.55|0
1651041720000|2022-04-27 06:42:00|301.09|298.29|300.96|298.16|301.09|298.29|300.96|298.16|0
1651041730000|2022-04-27 06:42:10|301.09|298.29|300.96|298.16|301.22|298.42|300.96|298.16|0
1651041740000|2022-04-27 06:42:20|300.83|298.03|301.02|298.22|301.02|298.22|300.83|298.03|0
1651041750000|2022-04-27 06:42:30|301.22|298.42|301.35|298.55|301.35|298.55|301.09|298.29|0
1651041760000|2022-04-27 06:42:40|301.48|298.68|301.87|299.07|302|299.2|301.48|298.68|0
1651041770000|2022-04-27 06:42:50|301.74|298.94|302|299.2|302|299.2|301.74|298.94|0
1651041780000|2022-04-27 06:43:00|302.06|299.26|301.93|299.13|302.06|299.26|301.87|299.07|0
1651041790000|2022-04-27 06:43:10|302|299.2|302.26|299.46|302.26|299.46|302|299.2|0
1651041800000|2022-04-27 06:43:20|302.39|299.59|302.26|299.46|302.39|299.59|302.26|299.46|0
1651041810000|2022-04-27 06:43:30|302.13|299.33|302.13|299.33|302.19|299.39|302|299.2|0
1651041820000|2022-04-27 06:43:40|302|299.2|301.87|299.07|302|299.2|301.87|299.07|0
1651041830000|2022-04-27 06:43:50|301.8|299|301.61|298.81|301.8|299|301.61|298.81|0
1651041840000|2022-04-27 06:44:00|301.74|298.94|302|299.2|302|299.2|301.74|298.94|0
1651041850000|2022-04-27 06:44:10|301.87|299.07|301.87|299.07|301.87|299.07|301.87|299.07|0
1651041860000|2022-04-27 06:44:20|301.74|298.94|301.48|298.68|301.87|299.07|301.48|298.68|0
1651041870000|2022-04-27 06:44:30|301.54|298.74|301.54|298.74|301.54|298.74|301.54|298.74|0
1651041880000|2022-04-27 06:44:40|301.67|298.87|301.74|298.94|301.74|298.94|301.61|298.81|0
1651041890000|2022-04-27 06:44:50|301.87|299.07|302|299.2|302|299.2|301.87|299.07|0
1651041900000|2022-04-27 06:45:00|301.87|299.07|302|299.2|302.06|299.26|301.87|299.07|0
1651041910000|2022-04-27 06:45:10|302.26|299.46|302.38|299.58|302.38|299.58|302.26|299.46|0
1651041920000|2022-04-27 06:45:20|302.32|299.52|302|299.2|302.38|299.58|302|299.2|0
1651041930000|2022-04-27 06:45:30|302.06|299.26|301.54|298.74|302.06|299.26|301.54|298.74|0
1651041940000|2022-04-27 06:45:40|301.61|298.81|301.61|298.81|301.61|298.81|301.48|298.68|0
1651041950000|2022-04-27 06:45:50|301.87|299.07|301.87|299.07|302.12|299.32|301.87|299.07|0
1651041960000|2022-04-27 06:46:00|301.74|298.94|301.48|298.68|301.74|298.94|301.48|298.68|0
1651041970000|2022-04-27 06:46:10|301.61|298.81|301.61|298.81|301.61|298.81|301.61|298.81|0
1651041980000|2022-04-27 06:46:20|301.48|298.68|301.61|298.81|301.61|298.81|301.48|298.68|0
1651041990000|2022-04-27 06:46:30|301.54|298.74|301.54|298.74|301.54|298.74|301.48|298.68|0
1651042000000|2022-04-27 06:46:40|301.74|298.94|301.61|298.81|301.74|298.94|301.48|298.68|0
1651042010000|2022-04-27 06:46:50|301.74|298.94|301.99|299.19|301.99|299.19|301.74|298.94|0
1651042020000|2022-04-27 06:47:00|301.93|299.13|301.74|298.94|301.93|299.13|301.74|298.94|0
1651042030000|2022-04-27 06:47:10|301.8|299|301.73|298.93|301.8|299|301.67|298.87|0
1651042040000|2022-04-27 06:47:20|301.61|298.81|301.73|298.93|301.86|299.06|301.61|298.81|0
1651042050000|2022-04-27 06:47:30|301.67|298.87|301.67|298.87|301.67|298.87|301.67|298.87|0
1651042060000|2022-04-27 06:47:40|301.61|298.81|301.73|298.93|301.73|298.93|301.61|298.81|0
1651042070000|2022-04-27 06:47:50|302.06|299.26|302.12|299.32|302.19|299.39|302.06|299.26|0
1651042080000|2022-04-27 06:48:00|302.06|299.26|302.12|299.32|302.12|299.32|301.99|299.19|0
1651042090000|2022-04-27 06:48:10|302.25|299.45|302.25|299.45|302.25|299.45|302.25|299.45|0
1651042100000|2022-04-27 06:48:20|302.32|299.52|302.51|299.71|302.51|299.71|302.32|299.52|0
1651042110000|2022-04-27 06:48:30|302.64|299.84|302.9|300.1|302.9|300.1|302.64|299.84|0
1651042120000|2022-04-27 06:48:40|302.97|300.17|302.97|300.17|302.97|300.17|302.84|300.04|0
1651042130000|2022-04-27 06:48:50|303.03|300.23|302.58|299.78|303.03|300.23|302.58|299.78|0
1651042140000|2022-04-27 06:49:00|302.64|299.84|302.51|299.71|302.64|299.84|302.51|299.71|0
1651042150000|2022-04-27 06:49:10|302.38|299.58|302.32|299.52|302.38|299.58|302.32|299.52|0
1651042160000|2022-04-27 06:49:20|302.25|299.45|302.38|299.58|302.38|299.58|302.25|299.45|0
1651042170000|2022-04-27 06:49:30|302.51|299.71|302.38|299.58|302.51|299.71|302.38|299.58|0
1651042180000|2022-04-27 06:49:40|302.25|299.45|302.51|299.71|302.51|299.71|302.25|299.45|0
1651042190000|2022-04-27 06:49:50|302.57|299.77|302.64|299.84|302.7|299.9|302.57|299.77|0
1651042200000|2022-04-27 06:50:00|302.7|299.9|302.77|299.97|302.77|299.97|302.64|299.84|0
1651042210000|2022-04-27 06:50:10|302.57|299.77|302.51|299.71|302.64|299.84|302.51|299.71|0
1651042220000|2022-04-27 06:50:20|302.44|299.64|302.44|299.64|302.44|299.64|302.38|299.58|0
1651042230000|2022-04-27 06:50:30|302.51|299.71|302.57|299.77|302.57|299.77|302.51|299.71|0
1651042240000|2022-04-27 06:50:40|302.44|299.64|302.12|299.32|302.44|299.64|302.06|299.26|0
1651042250000|2022-04-27 06:50:50|301.99|299.19|302.31|299.51|302.31|299.51|301.99|299.19|0
1651042260000|2022-04-27 06:51:00|302.25|299.45|301.93|299.13|302.25|299.45|301.93|299.13|0
1651042270000|2022-04-27 06:51:10|301.99|299.19|301.73|298.93|301.99|299.19|301.73|298.93|0
1651042280000|2022-04-27 06:51:20|301.86|299.06|301.8|299|301.86|299.06|301.8|299|0
1651042290000|2022-04-27 06:51:30|301.73|298.93|302.05|299.25|302.18|299.38|301.73|298.93|0
1651042300000|2022-04-27 06:51:40|302.12|299.32|302.12|299.32|302.12|299.32|301.86|299.06|0
1651042310000|2022-04-27 06:51:50|302.64|299.84|303.09|300.29|303.09|300.29|302.57|299.77|0
1651042320000|2022-04-27 06:52:00|303.22|300.42|303.09|300.29|303.29|300.49|303.03|300.23|0
1651042330000|2022-04-27 06:52:10|303.22|300.42|303.03|300.23|303.22|300.42|303.03|300.23|0
1651042340000|2022-04-27 06:52:20|302.96|300.16|302.57|299.77|302.96|300.16|302.57|299.77|0
1651042350000|2022-04-27 06:52:30|302.51|299.71|302.51|299.71|302.51|299.71|302.51|299.71|0
1651042360000|2022-04-27 06:52:40|302.57|299.77|302.51|299.71|302.57|299.77|302.51|299.71|0
1651042370000|2022-04-27 06:52:50|302.77|299.97|302.9|300.1|302.9|300.1|302.77|299.97|0
1651042380000|2022-04-27 06:53:00|302.51|299.71|302.51|299.71|302.51|299.71|302.51|299.71|0
1651042390000|2022-04-27 06:53:10|302.57|299.77|302.7|299.9|302.77|299.97|302.57|299.77|0
1651042400000|2022-04-27 06:53:20|302.64|299.84|302.83|300.03|302.9|300.1|302.64|299.84|0
1651042410000|2022-04-27 06:53:30|302.77|299.97|302.83|300.03|302.83|300.03|302.77|299.97|0
1651042420000|2022-04-27 06:53:40|302.77|299.97|302.77|299.97|302.77|299.97|302.7|299.9|0
1651042430000|2022-04-27 06:53:50|302.7|299.9|302.51|299.71|302.7|299.9|302.51|299.71|0
1651042440000|2022-04-27 06:54:00|302.57|299.77|302.83|300.03|302.96|300.16|302.57|299.77|0
1651042450000|2022-04-27 06:54:10|302.9|300.1|302.96|300.16|302.96|300.16|302.83|300.03|0
1651042470000|2022-04-27 06:54:30|303.16|300.36|303.29|300.49|303.29|300.49|303.16|300.36|0
1651042480000|2022-04-27 06:54:40|303.16|300.36|303.09|300.29|303.16|300.36|303.03|300.23|0
1651042490000|2022-04-27 06:54:50|303.03|300.23|303.09|300.29|303.09|300.29|303.03|300.23|0
1651042500000|2022-04-27 06:55:00|302.96|300.16|303.16|300.36|303.16|300.36|302.96|300.16|0
1651042510000|2022-04-27 06:55:10|303.22|300.42|303.42|300.62|303.42|300.62|303.22|300.42|0
1651042520000|2022-04-27 06:55:20|303.29|300.49|303.35|300.55|303.35|300.55|303.29|300.49|0
1651042530000|2022-04-27 06:55:30|303.22|300.42|303.22|300.42|303.22|300.42|303.16|300.36|0
1651042540000|2022-04-27 06:55:40|303.35|300.55|303.03|300.23|303.35|300.55|303.03|300.23|0
1651042550000|2022-04-27 06:55:50|302.77|299.97|302.77|299.97|302.77|299.97|302.77|299.97|0
1651042560000|2022-04-27 06:56:00|302.7|299.9|302.7|299.9|302.7|299.9|302.51|299.71|0
1651042570000|2022-04-27 06:56:10|302.64|299.84|302.96|300.16|303.09|300.29|302.64|299.84|0
1651042580000|2022-04-27 06:56:20|302.83|300.03|303.55|300.75|303.55|300.75|302.83|300.03|0
1651042590000|2022-04-27 06:56:30|302.96|300.16|303.03|300.23|303.03|300.23|302.9|300.1|0
1651042600000|2022-04-27 06:56:40|303.09|300.29|303.09|300.29|303.09|300.29|303.09|300.29|0
1651042610000|2022-04-27 06:56:50|303.29|300.49|303.55|300.75|303.55|300.75|303.29|300.49|0
1651042620000|2022-04-27 06:57:00|303.48|300.68|303.03|300.23|303.48|300.68|302.96|300.16|0
1651042630000|2022-04-27 06:57:10|302.9|300.1|302.9|300.1|302.96|300.16|302.9|300.1|0
1651042640000|2022-04-27 06:57:20|302.64|299.84|302.25|299.45|302.64|299.84|302.25|299.45|0
1651042650000|2022-04-27 06:57:30|302.38|299.58|302.38|299.58|302.38|299.58|302.31|299.51|0
1651042660000|2022-04-27 06:57:40|302.18|299.38|302.64|299.84|302.64|299.84|302.18|299.38|0
1651042670000|2022-04-27 06:57:50|302.83|300.03|302.77|299.97|302.83|300.03|302.77|299.97|0
1651042680000|2022-04-27 06:58:00|302.83|300.03|302.77|299.97|302.83|300.03|302.77|299.97|0
1651042690000|2022-04-27 06:58:10|302.9|300.1|302.7|299.9|302.96|300.16|302.7|299.9|0
1651042700000|2022-04-27 06:58:20|302.64|299.84|302.64|299.84|302.64|299.84|302.64|299.84|0
1651042710000|2022-04-27 06:58:30|302.51|299.71|302.83|300.03|302.83|300.03|302.51|299.71|0
1651042720000|2022-04-27 06:58:40|303.03|300.23|302.96|300.16|303.03|300.23|302.96|300.16|0
1651042730000|2022-04-27 06:58:50|302.9|300.1|303.03|300.23|303.03|300.23|302.9|300.1|0
1651042740000|2022-04-27 06:59:00|303.16|300.36|303.29|300.49|303.29|300.49|303.16|300.36|0
1651042750000|2022-04-27 06:59:10|303.16|300.36|303.29|300.49|303.29|300.49|303.03|300.23|0
1651042760000|2022-04-27 06:59:20|303.16|300.36|303.16|300.36|303.29|300.49|303.16|300.36|0
1651042770000|2022-04-27 06:59:30|303.42|300.62|303.55|300.75|303.55|300.75|303.29|300.49|0
1651042780000|2022-04-27 06:59:40|303.42|300.62|303.68|300.88|303.81|301.01|303.42|300.62|0
1651042790000|2022-04-27 06:59:50|303.42|300.62|303.55|300.75|303.68|300.88|303.42|300.62|0
1651042800000|2022-04-27 07:00:00|303.16|300.36|303.03|300.23|303.16|300.36|303.03|300.23|0
1651042810000|2022-04-27 07:00:10|303.42|300.62|303.55|300.75|303.55|300.75|303.35|300.55|0
1651042820000|2022-04-27 07:00:20|303.61|300.81|303.61|300.81|303.61|300.81|303.55|300.75|0
1651042830000|2022-04-27 07:00:30|303.68|300.88|303.42|300.62|303.68|300.88|303.16|300.36|0
1651042840000|2022-04-27 07:00:40|303.16|300.36|303.29|300.49|303.29|300.49|303.09|300.29|0
1651042850000|2022-04-27 07:00:50|303.09|300.29|303.16|300.36|303.29|300.49|303.09|300.29|0
1651042860000|2022-04-27 07:01:00|303.03|300.23|302.77|299.97|303.03|300.23|302.77|299.97|0
1651042870000|2022-04-27 07:01:10|303.03|300.23|303.55|300.75|303.55|300.75|303.03|300.23|0
1651042880000|2022-04-27 07:01:20|303.35|300.55|303.94|301.14|303.94|301.14|303.35|300.55|0
1651042890000|2022-04-27 07:01:30|304.07|301.27|304.2|301.4|304.26|301.46|304.07|301.27|0
1651042900000|2022-04-27 07:01:40|304.26|301.46|304.85|302.05|304.98|302.18|304.26|301.46|0
1651042910000|2022-04-27 07:01:50|304.98|302.18|304.85|302.05|304.98|302.18|304.85|302.05|0
1651042920000|2022-04-27 07:02:00|304.72|301.92|304.26|301.46|304.72|301.92|304.26|301.46|0
1651042930000|2022-04-27 07:02:10|304.07|301.27|304.59|301.79|304.59|301.79|304.07|301.27|0
1651042940000|2022-04-27 07:02:20|304.46|301.66|304.46|301.66|304.46|301.66|304.46|301.66|0
1651042950000|2022-04-27 07:02:30|304.52|301.72|304.85|302.05|304.85|302.05|304.26|301.46|0
1651042960000|2022-04-27 07:02:40|304.98|302.18|305.11|302.31|305.11|302.31|304.98|302.18|0
1651042970000|2022-04-27 07:02:50|304.98|302.18|305.24|302.44|305.37|302.57|304.85|302.05|0
1651042980000|2022-04-27 07:03:00|304.98|302.18|304.26|301.46|304.98|302.18|304.2|301.4|0
1651042990000|2022-04-27 07:03:10|304.72|301.92|304.65|301.85|304.72|301.92|304.46|301.66|0
1651043000000|2022-04-27 07:03:20|304.46|301.66|304.13|301.33|304.46|301.66|304.07|301.27|0
1651043010000|2022-04-27 07:03:30|303.55|300.75|303.16|300.36|303.55|300.75|302.77|299.97|0
1651043020000|2022-04-27 07:03:40|302.96|300.16|303.03|300.23|303.03|300.23|302.96|300.16|0
1651043030000|2022-04-27 07:03:50|302.9|300.1|302.9|300.1|302.9|300.1|302.9|300.1|0
1651043040000|2022-04-27 07:04:00|302.64|299.84|302.31|299.51|302.64|299.84|302.31|299.51|0
1651043050000|2022-04-27 07:04:10|302.05|299.25|301.99|299.19|302.18|299.38|301.99|299.19|0
1651043060000|2022-04-27 07:04:20|301.73|298.93|301.86|299.06|301.92|299.12|301.6|298.8|0
1651043070000|2022-04-27 07:04:30|301.92|299.12|301.92|299.12|301.92|299.12|301.86|299.06|0
1651043080000|2022-04-27 07:04:40|301.99|299.19|302.18|299.38|302.18|299.38|301.99|299.19|0
1651043090000|2022-04-27 07:04:50|302.25|299.45|302.38|299.58|302.44|299.64|302.25|299.45|0
1651043100000|2022-04-27 07:05:00|302.64|299.84|302.44|300.04|302.7|300.3|302.44|299.84|0
1651043110000|2022-04-27 07:05:10|302.05|299.65|302.05|299.65|302.11|299.71|302.05|299.65|0
1651043120000|2022-04-27 07:05:20|302.18|299.78|301.92|299.52|302.18|299.78|301.92|299.52|0
1651043130000|2022-04-27 07:05:30|301.98|299.58|301.53|299.13|301.98|299.58|301.27|298.87|0
1651043140000|2022-04-27 07:05:40|301.79|299.39|301.53|299.13|301.92|299.52|301.53|299.13|0
1651043150000|2022-04-27 07:05:50|301.59|299.19|302.05|299.65|302.05|299.65|301.53|299.13|0
1651043160000|2022-04-27 07:06:00|301.79|299.39|301.4|299|301.79|299.39|301.4|299|0
1651043170000|2022-04-27 07:06:10|301.27|298.87|301.53|299.13|301.53|299.13|301.27|298.87|0
1651043180000|2022-04-27 07:06:20|301.4|299|301.4|299|301.4|299|301.27|298.87|0
1651043190000|2022-04-27 07:06:30|301.27|298.87|301.53|299.13|301.53|299.13|301.27|298.87|0
1651043200000|2022-04-27 07:06:40|301.66|299.26|301.66|299.26|301.66|299.26|301.53|299.13|0
1651043210000|2022-04-27 07:06:50|301.59|299.19|301.66|299.26|301.66|299.26|301.59|299.19|0
1651043220000|2022-04-27 07:07:00|301.79|299.39|300.75|298.35|301.79|299.39|300.75|298.35|0
1651043230000|2022-04-27 07:07:10|300.62|298.22|300.88|298.48|300.88|298.48|300.62|298.22|0
1651043240000|2022-04-27 07:07:20|300.68|298.28|300.62|298.22|300.68|298.28|300.49|298.09|0
1651043250000|2022-04-27 07:07:30|300.75|298.35|301.07|298.67|301.07|298.67|300.75|298.35|0
1651043260000|2022-04-27 07:07:40|301.14|298.74|301.66|299.26|301.66|299.26|301.14|298.74|0
1651043270000|2022-04-27 07:07:50|301.59|299.19|301.98|299.58|301.98|299.58|301.59|299.19|0
1651043280000|2022-04-27 07:08:00|302.3|299.9|302.63|300.23|302.63|300.23|302.3|299.9|0
1651043290000|2022-04-27 07:08:10|302.69|300.29|302.17|299.77|302.69|300.29|302.17|299.77|0
1651043300000|2022-04-27 07:08:20|302.3|299.9|302.82|300.42|302.82|300.42|302.3|299.9|0
1651043310000|2022-04-27 07:08:30|303.02|300.62|303.08|300.68|303.08|300.68|302.89|300.49|0
1651043320000|2022-04-27 07:08:40|303.21|300.81|303.34|300.94|303.41|301.01|303.21|300.81|0
1651043330000|2022-04-27 07:08:50|303.73|301.33|303.73|301.33|303.8|301.4|303.73|301.33|0
1651043340000|2022-04-27 07:09:00|303.93|301.53|303.99|301.59|304.06|301.66|303.73|301.33|0
1651043350000|2022-04-27 07:09:10|304.52|302.12|304.65|302.25|304.65|302.25|304.52|302.12|0
1651043360000|2022-04-27 07:09:20|304.78|302.38|304.52|302.12|304.78|302.38|304.52|302.12|0
1651043370000|2022-04-27 07:09:30|304.65|302.25|304.58|302.18|304.78|302.38|304.58|302.18|0
1651043380000|2022-04-27 07:09:40|304.25|301.85|303.99|301.59|304.25|301.85|303.99|301.59|0
1651043390000|2022-04-27 07:09:50|303.73|301.33|303.93|301.53|303.93|301.53|303.6|301.2|0
1651043400000|2022-04-27 07:10:00|303.6|301.2|302.56|300.16|303.6|301.2|302.56|300.16|0
1651043410000|2022-04-27 07:10:10|302.5|300.1|302.43|300.03|302.69|300.29|302.43|300.03|0
1651043420000|2022-04-27 07:10:20|302.17|299.77|301.78|299.38|302.43|300.03|301.78|299.38|0
1651043430000|2022-04-27 07:10:30|301.65|299.25|301.85|299.45|301.85|299.45|301.59|299.19|0
1651043440000|2022-04-27 07:10:40|301.78|299.38|301.91|299.51|301.91|299.51|301.78|299.38|0
1651043450000|2022-04-27 07:10:50|301.98|299.58|302.3|299.9|302.3|299.9|301.98|299.58|0
1651043460000|2022-04-27 07:11:00|302.43|300.03|302.43|300.03|302.56|300.16|302.3|299.9|0
1651043470000|2022-04-27 07:11:10|302.36|299.96|302.43|300.03|302.43|300.03|302.3|299.9|0
1651043480000|2022-04-27 07:11:20|302.49|300.09|302.95|300.55|302.95|300.55|302.49|300.09|0
1651043490000|2022-04-27 07:11:30|303.21|300.81|302.95|300.55|303.21|300.81|302.95|300.55|0
1651043500000|2022-04-27 07:11:40|302.82|300.42|302.62|300.22|302.82|300.42|302.62|300.22|0
1651043510000|2022-04-27 07:11:50|302.88|300.48|302.88|300.48|303.01|300.61|302.88|300.48|0
1651043520000|2022-04-27 07:12:00|302.95|300.55|302.56|300.16|302.95|300.55|302.56|300.16|0
1651043530000|2022-04-27 07:12:10|302.17|299.77|302.3|299.9|302.3|299.9|301.97|299.57|0
1651043540000|2022-04-27 07:12:20|302.23|299.83|302.56|300.16|302.56|300.16|302.23|299.83|0
1651043550000|2022-04-27 07:12:30|302.62|300.22|302.82|300.42|302.82|300.42|302.56|300.16|0
1651043560000|2022-04-27 07:12:40|302.88|300.48|302.82|300.42|302.88|300.48|302.56|300.16|0
1651043570000|2022-04-27 07:12:50|302.95|300.55|303.86|301.46|303.86|301.46|302.95|300.55|0
1651043580000|2022-04-27 07:13:00|304.12|301.72|304.12|301.72|304.12|301.72|303.86|301.46|0
1651043590000|2022-04-27 07:13:10|303.99|301.59|303.6|301.2|303.99|301.59|303.6|301.2|0
1651043600000|2022-04-27 07:13:20|303.47|301.07|303.08|300.68|303.47|301.07|303.08|300.68|0
1651043610000|2022-04-27 07:13:30|302.56|300.16|301.91|299.51|302.56|300.16|301.91|299.51|0
1651043620000|2022-04-27 07:13:40|302.3|299.9|302.1|299.7|302.43|300.03|302.1|299.7|0
1651043630000|2022-04-27 07:13:50|302.04|299.64|301.65|299.25|302.04|299.64|301.65|299.25|0
1651043640000|2022-04-27 07:14:00|301.26|298.86|300.74|298.34|301.26|298.86|300.74|298.34|0
1651043650000|2022-04-27 07:14:10|301.13|298.73|300.87|298.47|301.33|298.93|300.87|298.47|0
1651043660000|2022-04-27 07:14:20|300.74|298.34|300.87|298.47|300.87|298.47|300.68|298.28|0
1651043670000|2022-04-27 07:14:30|300.68|298.28|300.49|298.09|300.68|298.28|300.49|298.09|0
1651043680000|2022-04-27 07:14:40|300.74|298.34|300.61|298.21|301|298.6|300.61|298.21|0
1651043690000|2022-04-27 07:14:50|300.87|298.47|300.61|298.21|300.87|298.47|300.61|298.21|0
1651043700000|2022-04-27 07:15:00|300.36|297.96|300.1|297.7|300.36|297.96|300.03|297.63|0
1651043710000|2022-04-27 07:15:10|300.42|298.02|301.07|298.67|301.07|298.67|300.42|298.02|0
1651043720000|2022-04-27 07:15:20|301|298.6|300.94|298.54|301|298.6|300.87|298.47|0
1651043730000|2022-04-27 07:15:30|300.74|298.34|301|298.6|301|298.6|300.74|298.34|0
1651043740000|2022-04-27 07:15:40|300.68|298.28|300.74|298.34|300.81|298.41|300.68|298.28|0
1651043750000|2022-04-27 07:15:50|300.68|298.28|300.55|298.15|300.74|298.34|300.55|298.15|0
1651043760000|2022-04-27 07:16:00|300.36|297.96|300.1|297.7|300.36|297.96|300.1|297.7|0
1651043770000|2022-04-27 07:16:10|299.71|297.31|299.71|297.31|299.84|297.44|299.71|297.31|0
1651043780000|2022-04-27 07:16:20|299.45|297.05|299.19|296.79|299.45|297.05|299.19|296.79|0
1651043790000|2022-04-27 07:16:30|299.32|296.92|299.9|297.5|299.9|297.5|299.32|296.92|0
1651043800000|2022-04-27 07:16:40|300.1|297.7|300.55|298.15|300.55|298.15|300.1|297.7|0
1651043810000|2022-04-27 07:16:50|300.61|298.21|300.55|298.15|300.74|298.34|300.55|298.15|0
1651043820000|2022-04-27 07:17:00|300.36|297.96|299.71|297.31|300.36|297.96|299.71|297.31|0
1651043830000|2022-04-27 07:17:10|299.58|297.18|299.64|297.24|299.64|297.24|299.45|297.05|0
1651043840000|2022-04-27 07:17:20|299.9|297.5|299.71|297.31|299.97|297.57|299.71|297.31|0
1651043850000|2022-04-27 07:17:30|299.45|297.05|299.45|297.05|299.71|297.31|299.32|296.92|0
1651043860000|2022-04-27 07:17:40|299.77|297.37|299.9|297.5|299.9|297.5|299.77|297.37|0
1651043870000|2022-04-27 07:17:50|299.45|297.05|299.84|297.44|299.84|297.44|299.38|296.98|0
1651043880000|2022-04-27 07:18:00|299.71|297.31|299.84|297.44|299.9|297.5|299.71|297.31|0
1651043890000|2022-04-27 07:18:10|299.9|297.5|300.35|297.95|300.48|298.08|299.9|297.5|0
1651043900000|2022-04-27 07:18:20|300.48|298.08|300.74|298.34|300.87|298.47|300.48|298.08|0
1651043910000|2022-04-27 07:18:30|300.55|298.15|301.13|298.73|301.13|298.73|300.55|298.15|0
1651043920000|2022-04-27 07:18:40|301.26|298.86|301.06|298.66|301.26|298.86|301|298.6|0
1651043930000|2022-04-27 07:18:50|301|298.6|300.8|298.4|301|298.6|300.74|298.34|0
1651043940000|2022-04-27 07:19:00|300.74|298.34|301.13|298.73|301.13|298.73|300.68|298.28|0
1651043950000|2022-04-27 07:19:10|301.26|298.86|300.93|298.53|301.26|298.86|300.93|298.53|0
1651043960000|2022-04-27 07:19:20|301.06|298.66|301.26|298.86|301.26|298.86|300.87|298.47|0
1651043970000|2022-04-27 07:19:30|301.19|298.79|299.51|297.11|301.19|298.79|299.51|297.11|0
1651043980000|2022-04-27 07:19:40|299.19|296.79|298.74|296.34|299.19|296.79|298.55|296.15|0
1651043990000|2022-04-27 07:19:50|299.45|297.05|299.45|297.05|299.71|297.31|299.45|297.05|0
1651044000000|2022-04-27 07:20:00|299.19|296.79|299.25|296.85|299.25|296.85|298.99|296.59|0
1651044010000|2022-04-27 07:20:10|299.06|296.66|298.93|296.53|299.06|296.66|298.8|296.4|0
1651044020000|2022-04-27 07:20:20|298.8|296.4|298.54|296.14|298.8|296.4|298.54|296.14|0
1651044030000|2022-04-27 07:20:30|298.67|296.27|298.67|296.27|298.67|296.27|298.67|296.27|0
1651044040000|2022-04-27 07:20:40|298.22|295.82|297.83|295.43|298.22|295.82|297.83|295.43|0
1651044050000|2022-04-27 07:20:50|297.39|294.99|296.48|294.08|297.39|294.99|296.48|294.08|0
1651044060000|2022-04-27 07:21:00|296.29|293.89|297.19|294.79|297.19|294.79|296.29|293.89|0
1651044070000|2022-04-27 07:21:10|297.13|294.73|296.59|294.19|298.08|295.68|296.59|294.19|0
1651044080000|2022-04-27 07:21:20|296.53|294.13|296.79|294.39|296.85|294.45|296.53|294.13|0
1651044090000|2022-04-27 07:21:30|297.11|294.71|296.72|294.32|297.11|294.71|296.66|294.26|0
1651044100000|2022-04-27 07:21:40|296.53|294.13|297.3|294.9|297.3|294.9|296.53|294.13|0
1651044110000|2022-04-27 07:21:50|297.05|294.65|296.47|294.07|297.05|294.65|296.47|294.07|0
1651044120000|2022-04-27 07:22:00|296.4|294|294.86|292.46|296.4|294|294.86|292.46|0
1651044130000|2022-04-27 07:22:10|295.25|292.85|294.61|292.21|295.44|293.04|294.61|292.21|0
1651044140000|2022-04-27 07:22:20|294.99|292.59|294.48|292.08|294.99|292.59|294.48|292.08|0
1651044150000|2022-04-27 07:22:30|294.61|292.21|294.99|292.59|294.99|292.59|294.61|292.21|0
1651044160000|2022-04-27 07:22:40|294.86|292.46|294.93|292.53|294.99|292.59|294.86|292.46|0
1651044170000|2022-04-27 07:22:50|294.86|292.46|294.22|291.82|294.86|292.46|294.22|291.82|0
1651044180000|2022-04-27 07:23:00|294.16|291.76|293.97|291.57|294.16|291.76|293.84|291.44|0
1651044190000|2022-04-27 07:23:10|294.1|291.7|296.2|293.8|296.2|293.8|294.1|291.7|0
1651044200000|2022-04-27 07:23:20|296.33|293.93|296.17|293.77|296.33|293.93|295.92|293.52|0
1651044210000|2022-04-27 07:23:30|296.3|293.9|295.53|293.13|296.3|293.9|295.53|293.13|0
1651044220000|2022-04-27 07:23:40|295.59|293.19|295.66|293.26|295.66|293.26|295.41|293.01|0
1651044230000|2022-04-27 07:23:50|295.85|293.45|295.21|292.81|295.85|293.45|295.21|292.81|0
1651044240000|2022-04-27 07:24:00|295.34|292.94|295.28|292.88|295.34|292.94|295.15|292.75|0
1651044250000|2022-04-27 07:24:10|295.15|292.75|295.4|293|295.4|293|295.15|292.75|0
1651044260000|2022-04-27 07:24:20|295.53|293.13|295.98|293.58|295.98|293.58|295.53|293.13|0
1651044270000|2022-04-27 07:24:30|295.92|293.52|296.17|293.77|296.17|293.77|295.92|293.52|0
1651044280000|2022-04-27 07:24:40|295.92|293.52|295.28|292.88|296.05|293.65|295.28|292.88|0
1651044290000|2022-04-27 07:24:50|295.02|292.62|294.64|292.24|295.02|292.62|294.38|291.98|0
1651044300000|2022-04-27 07:25:00|294.25|291.85|294.13|291.73|294.25|291.85|293.87|291.47|0
1651044310000|2022-04-27 07:25:10|294.38|291.98|294.13|291.73|294.38|291.98|294.06|291.66|0
1651044320000|2022-04-27 07:25:20|294.64|292.24|294.19|291.79|294.7|292.3|294.19|291.79|0
1651044330000|2022-04-27 07:25:30|294.12|291.72|292.85|290.45|294.12|291.72|292.85|290.45|0
1651044340000|2022-04-27 07:25:40|293.1|290.7|292.78|290.38|293.1|290.7|292.78|290.38|0
1651044350000|2022-04-27 07:25:50|292.08|289.68|291.96|289.56|292.08|289.68|291.83|289.43|0
1651044360000|2022-04-27 07:26:00|292.08|289.68|292.21|289.81|292.21|289.81|291.83|289.43|0
1651044370000|2022-04-27 07:26:10|292.47|290.07|292.15|289.75|292.47|290.07|292.15|289.75|0
1651044380000|2022-04-27 07:26:20|291.89|289.49|291.96|289.56|292.08|289.68|291.58|289.18|0
1651044390000|2022-04-27 07:26:30|291.7|289.3|291.32|288.92|291.83|289.43|291.32|288.92|0
1651044400000|2022-04-27 07:26:40|291.45|289.05|291.32|288.92|291.45|289.05|291.32|288.92|0
1651044410000|2022-04-27 07:26:50|291.45|289.05|291.32|288.92|291.45|289.05|291.32|288.92|0
1651044420000|2022-04-27 07:27:00|291.7|289.3|292.08|289.68|292.21|289.81|291.7|289.3|0
1651044430000|2022-04-27 07:27:10|291.32|288.92|291.32|288.92|291.45|289.05|291.19|288.79|0
1651044440000|2022-04-27 07:27:20|291.38|288.98|291.7|289.3|291.7|289.3|291.19|288.79|0
1651044450000|2022-04-27 07:27:30|291.32|288.92|291.45|289.05|291.51|289.11|291.32|288.92|0
1651044460000|2022-04-27 07:27:40|291.57|289.17|291.51|289.11|291.76|289.36|291.51|289.11|0
1651044470000|2022-04-27 07:27:50|291.45|289.05|291.38|288.98|291.57|289.17|291.38|288.98|0
1651044480000|2022-04-27 07:28:00|291.19|288.79|290.56|288.16|291.19|288.79|290.56|288.16|0
1651044490000|2022-04-27 07:28:10|290.43|288.03|290.85|288.45|291.1|288.7|290.43|288.03|0
1651044500000|2022-04-27 07:28:20|290.72|288.32|290.27|287.87|290.72|288.32|290.15|287.75|0
1651044510000|2022-04-27 07:28:30|290.08|287.68|290.91|288.51|290.91|288.51|290.08|287.68|0
1651044520000|2022-04-27 07:28:40|290.97|288.57|290.34|287.94|290.97|288.57|290.34|287.94|0
1651044530000|2022-04-27 07:28:50|290.97|288.57|290.72|288.32|290.97|288.57|290.72|288.32|0
1651044540000|2022-04-27 07:29:00|290.46|288.06|290.27|287.87|290.46|288.06|290.27|287.87|0
1651044550000|2022-04-27 07:29:10|290.15|287.75|289.45|287.05|290.34|287.94|289.45|287.05|0
1651044560000|2022-04-27 07:29:20|289.2|286.8|289.39|286.99|289.39|286.99|289.2|286.8|0
1651044570000|2022-04-27 07:29:30|289.45|287.05|289.2|286.8|289.45|287.05|289.2|286.8|0
1651044580000|2022-04-27 07:29:40|288.95|286.55|289.77|287.37|289.77|287.37|288.95|286.55|0
1651044590000|2022-04-27 07:29:50|289.96|287.56|289.45|287.05|290.08|287.68|289.45|287.05|0
1651044600000|2022-04-27 07:30:00|288.82|286.42|288.69|286.29|288.82|286.42|288.31|285.91|0
1651044610000|2022-04-27 07:30:10|289.26|286.86|288.69|286.29|289.26|286.86|288.69|286.29|0
1651044620000|2022-04-27 07:30:20|289.07|286.67|288.88|286.48|289.32|286.92|288.88|286.48|0
1651044630000|2022-04-27 07:30:30|289.07|286.67|290.21|287.81|290.21|287.81|289.07|286.67|0
1651044640000|2022-04-27 07:30:40|290.34|287.94|290.78|288.38|290.78|288.38|290.34|287.94|0
1651044650000|2022-04-27 07:30:50|290.84|288.44|290.78|288.38|290.91|288.51|290.78|288.38|0
1651044660000|2022-04-27 07:31:00|290.27|287.87|289.7|287.3|290.27|287.87|289.64|287.24|0
1651044670000|2022-04-27 07:31:10|289.26|286.86|289.51|287.11|289.51|287.11|289.2|286.8|0
1651044680000|2022-04-27 07:31:20|289.89|287.49|289.76|287.36|290.14|287.74|289.76|287.36|0
1651044690000|2022-04-27 07:31:30|289.7|287.3|289.58|287.18|289.89|287.49|289.58|287.18|0
1651044700000|2022-04-27 07:31:40|289.38|286.98|289.64|287.24|289.64|287.24|289.26|286.86|0
1651044710000|2022-04-27 07:31:50|289.89|287.49|289.96|287.56|289.96|287.56|289.83|287.43|0
1651044720000|2022-04-27 07:32:00|289.76|287.36|290.08|287.68|290.08|287.68|289.51|287.11|0
1651044730000|2022-04-27 07:32:10|290.21|287.81|290.9|288.5|290.97|288.57|290.21|287.81|0
1651044740000|2022-04-27 07:32:20|290.84|288.44|291.1|288.7|291.1|288.7|290.84|288.44|0
1651044750000|2022-04-27 07:32:30|290.97|288.57|290.46|288.06|290.97|288.57|290.46|288.06|0
1651044760000|2022-04-27 07:32:40|290.59|288.19|293.51|291.11|293.51|291.11|290.59|288.19|0
1651044770000|2022-04-27 07:32:50|291.97|289.57|291.78|289.38|292.1|289.7|291.78|289.38|0
1651044780000|2022-04-27 07:33:00|291.97|289.57|292.16|289.76|292.16|289.76|291.84|289.44|0
1651044790000|2022-04-27 07:33:10|291.3|288.9|290.86|288.46|291.3|288.9|290.86|288.46|0
1651044800000|2022-04-27 07:33:20|291.05|288.65|290.8|288.4|291.05|288.65|290.67|288.27|0
1651044810000|2022-04-27 07:33:30|290.92|288.52|290.98|288.58|290.98|288.58|290.86|288.46|0
1651044820000|2022-04-27 07:33:40|291.05|288.65|290.42|288.02|291.05|288.65|290.42|288.02|0
1651044830000|2022-04-27 07:33:50|290.8|288.4|291.11|288.71|291.11|288.71|290.54|288.14|0
1651044840000|2022-04-27 07:34:00|291.18|288.78|290.8|288.4|291.18|288.78|290.8|288.4|0
1651044850000|2022-04-27 07:34:10|290.92|288.52|291.68|289.28|291.68|289.28|290.92|288.52|0
1651044860000|2022-04-27 07:34:20|291.56|289.16|292.06|289.66|292.06|289.66|291.36|288.96|0
1651044870000|2022-04-27 07:34:30|292.19|289.79|291.68|289.28|292.25|289.85|291.68|289.28|0
1651044880000|2022-04-27 07:34:40|291.81|289.41|291.74|289.34|291.81|289.41|291.74|289.34|0
1651044890000|2022-04-27 07:34:50|291.94|289.54|292.32|289.92|292.32|289.92|291.94|289.54|0
1651044900000|2022-04-27 07:35:00|292.45|290.05|293.08|290.68|293.08|290.68|292.45|290.05|0
1651044910000|2022-04-27 07:35:10|292.95|290.55|293.08|290.68|293.08|290.68|292.83|290.43|0
1651044920000|2022-04-27 07:35:20|293.02|290.62|292.95|290.55|293.08|290.68|292.83|290.43|0
1651044930000|2022-04-27 07:35:30|293.02|290.62|292.7|290.3|293.21|290.81|292.7|290.3|0
1651044940000|2022-04-27 07:35:40|292.19|289.79|292.32|289.92|292.38|289.98|292.19|289.79|0
1651044950000|2022-04-27 07:35:50|292.51|290.11|292.7|290.3|292.7|290.3|292.51|290.11|0
1651044960000|2022-04-27 07:36:00|292.51|290.11|293.46|291.06|293.46|291.06|292.51|290.11|0
1651044970000|2022-04-27 07:36:10|292.95|290.55|292.95|290.55|293.08|290.68|292.95|290.55|0
1651044980000|2022-04-27 07:36:20|292.89|290.49|293.59|291.19|293.59|291.19|292.89|290.49|0
1651044990000|2022-04-27 07:36:30|293.34|290.94|293.46|291.06|293.46|291.06|293.34|290.94|0
1651045000000|2022-04-27 07:36:40|293.34|290.94|293.34|290.94|293.52|291.12|293.34|290.94|0
1651045010000|2022-04-27 07:36:50|293.01|290.61|293.08|290.68|293.14|290.74|293.01|290.61|0
1651045020000|2022-04-27 07:37:00|293.01|290.61|292.83|290.43|293.08|290.68|292.83|290.43|0
1651045030000|2022-04-27 07:37:10|293.08|290.68|292.83|290.43|293.08|290.68|292.83|290.43|0
1651045040000|2022-04-27 07:37:20|292.76|290.36|293.14|290.74|293.14|290.74|292.76|290.36|0
1651045050000|2022-04-27 07:37:30|293.27|290.87|293.27|290.87|293.46|291.06|293.21|290.81|0
1651045060000|2022-04-27 07:37:40|293.46|291.06|293.72|291.32|293.72|291.32|293.46|291.06|0
1651045070000|2022-04-27 07:37:50|293.78|291.38|293.97|291.57|293.97|291.57|293.78|291.38|0
1651045080000|2022-04-27 07:38:00|294.03|291.63|294.23|291.83|294.23|291.83|294.03|291.63|0
1651045090000|2022-04-27 07:38:10|294.35|291.95|294.74|292.34|294.74|292.34|294.35|291.95|0
1651045100000|2022-04-27 07:38:20|294.48|292.08|294.35|291.95|294.48|292.08|294.23|291.83|0
1651045110000|2022-04-27 07:38:30|294.23|291.83|294.42|292.02|294.42|292.02|294.23|291.83|0
1651045120000|2022-04-27 07:38:40|294.61|292.21|295.12|292.72|295.12|292.72|294.61|292.21|0
1651045130000|2022-04-27 07:38:50|295.5|293.1|295.5|293.1|295.63|293.23|295.5|293.1|0
1651045140000|2022-04-27 07:39:00|295.63|293.23|296.4|294|296.53|294.13|295.63|293.23|0
1651045150000|2022-04-27 07:39:10|296.66|294.26|296.78|294.38|296.78|294.38|296.66|294.26|0
1651045160000|2022-04-27 07:39:20|297.04|294.64|296.78|294.38|297.04|294.64|296.66|294.26|0
1651045170000|2022-04-27 07:39:30|297.04|294.64|297.23|294.83|297.36|294.96|296.91|294.51|0
1651045180000|2022-04-27 07:39:40|297.04|294.64|297.43|295.03|297.43|295.03|297.04|294.64|0
1651045190000|2022-04-27 07:39:50|297.3|294.9|297.3|294.9|297.3|294.9|297.17|294.77|0
1651045200000|2022-04-27 07:40:00|297.36|294.96|297.94|295.54|297.94|295.54|297.36|294.96|0
1651045210000|2022-04-27 07:40:10|298.2|295.8|298.26|295.86|298.26|295.86|298.13|295.73|0
1651045220000|2022-04-27 07:40:20|298.2|295.8|298.07|295.67|298.32|295.92|298.07|295.67|0
1651045230000|2022-04-27 07:40:30|297.81|295.41|297.55|295.15|297.81|295.41|297.55|295.15|0
1651045240000|2022-04-27 07:40:40|297.49|295.09|298|295.6|298|295.6|297.49|295.09|0
1651045250000|2022-04-27 07:40:50|297.94|295.54|298.45|296.05|298.45|296.05|297.94|295.54|0
1651045260000|2022-04-27 07:41:00|298.97|296.57|298.45|296.05|299.1|296.7|298.45|296.05|0
1651045270000|2022-04-27 07:41:10|298.58|296.18|298.84|296.44|298.84|296.44|298.58|296.18|0
1651045280000|2022-04-27 07:41:20|298.71|296.31|298.64|296.24|298.77|296.37|298.64|296.24|0
1651045290000|2022-04-27 07:41:30|298.71|296.31|298.71|296.31|298.84|296.44|298.71|296.31|0
1651045300000|2022-04-27 07:41:40|298.64|296.24|298.84|296.44|298.84|296.44|298.64|296.24|0
1651045310000|2022-04-27 07:41:50|298.9|296.5|298.51|296.11|298.97|296.57|298.51|296.11|0
1651045320000|2022-04-27 07:42:00|298.45|296.05|298.07|295.67|298.45|296.05|298.07|295.67|0
1651045330000|2022-04-27 07:42:10|297.81|295.41|298|295.6|298|295.6|297.81|295.41|0
1651045340000|2022-04-27 07:42:20|297.65|295.25|298.04|295.64|298.04|295.64|297.65|295.25|0
1651045350000|2022-04-27 07:42:30|298.17|295.77|298.1|295.7|298.3|295.9|298.1|295.7|0
1651045360000|2022-04-27 07:42:40|297.84|295.44|298.3|295.9|298.3|295.9|297.84|295.44|0
1651045370000|2022-04-27 07:42:50|298.49|296.09|299.2|296.8|299.2|296.8|298.49|296.09|0
1651045380000|2022-04-27 07:43:00|298.94|296.54|298.55|296.15|298.94|296.54|298.55|296.15|0
1651045390000|2022-04-27 07:43:10|298.68|296.28|298.94|296.54|298.94|296.54|298.68|296.28|0
1651045400000|2022-04-27 07:43:20|299.26|296.86|299.07|296.67|299.33|296.93|299.07|296.67|0
1651045410000|2022-04-27 07:43:30|299.2|296.8|299.39|296.99|299.39|296.99|299.2|296.8|0
1651045420000|2022-04-27 07:43:40|299.33|296.93|298.74|296.34|299.33|296.93|298.74|296.34|0
1651045430000|2022-04-27 07:43:50|298.42|296.02|298.55|296.15|298.55|296.15|298.42|296.02|0
1651045440000|2022-04-27 07:44:00|298.68|296.28|298.49|296.09|298.68|296.28|298.3|295.9|0
1651045450000|2022-04-27 07:44:10|298.36|295.96|299.2|296.8|299.2|296.8|298.36|295.96|0
1651045460000|2022-04-27 07:44:20|299.33|296.93|299.65|297.25|299.65|297.25|299.2|296.8|0
1651045470000|2022-04-27 07:44:30|299.58|297.18|299.77|297.37|299.77|297.37|299.39|296.99|0
1651045480000|2022-04-27 07:44:40|299.65|297.25|299.65|297.25|299.65|297.25|299.65|297.25|0
1651045490000|2022-04-27 07:44:50|299.39|296.99|298.94|296.54|299.39|296.99|298.94|296.54|0
1651045500000|2022-04-27 07:45:00|299.33|296.93|299.26|296.86|299.33|296.93|299.2|296.8|0
1651045510000|2022-04-27 07:45:10|299.65|297.25|299.71|297.31|299.77|297.37|299.65|297.25|0
1651045520000|2022-04-27 07:45:20|299.07|296.67|298.55|296.15|299.07|296.67|298.55|296.15|0
1651045530000|2022-04-27 07:45:30|296|293.6|298|295.6|298.13|295.73|296|293.6|0
1651045540000|2022-04-27 07:45:40|298.06|295.66|297.62|295.22|298.06|295.66|297.62|295.22|0
1651045550000|2022-04-27 07:45:50|297.48|295.08|297.87|295.47|297.87|295.47|297.48|295.08|0
1651045560000|2022-04-27 07:46:00|298.25|295.85|298.38|295.98|298.38|295.98|298.25|295.85|0
1651045570000|2022-04-27 07:46:10|298.57|296.17|298.77|296.37|298.77|296.37|298.57|296.17|0
1651045580000|2022-04-27 07:46:20|298.64|296.24|299.28|296.88|299.28|296.88|298.64|296.24|0
1651045590000|2022-04-27 07:46:30|299.41|297.01|299.86|297.46|299.86|297.46|299.41|297.01|0
1651045600000|2022-04-27 07:46:40|300.57|298.17|300.83|298.43|300.83|298.43|300.57|298.17|0
1651045610000|2022-04-27 07:46:50|301.35|298.95|301.74|299.34|301.74|299.34|301.35|298.95|0
1651045620000|2022-04-27 07:47:00|301.87|299.47|301.87|299.47|302|299.6|301.74|299.34|0
1651045630000|2022-04-27 07:47:10|301.67|299.27|302|299.6|302|299.6|301.67|299.27|0
1651045640000|2022-04-27 07:47:20|301.87|299.47|301.67|299.27|301.87|299.47|301.67|299.27|0
1651045650000|2022-04-27 07:47:30|302|299.6|301.8|299.4|302|299.6|301.61|299.21|0
1651045660000|2022-04-27 07:47:40|301.61|299.21|301.93|299.53|301.93|299.53|301.61|299.21|0
1651045670000|2022-04-27 07:47:50|301.87|299.47|301.61|299.21|302|299.6|301.61|299.21|0
1651045680000|2022-04-27 07:48:00|301.74|299.34|301.35|298.95|301.87|299.47|301.35|298.95|0
1651045690000|2022-04-27 07:48:10|301.22|298.82|301.48|299.08|301.48|299.08|301.22|298.82|0
1651045700000|2022-04-27 07:48:20|301.67|299.27|301.48|299.08|301.67|299.27|301.35|298.95|0
1651045710000|2022-04-27 07:48:30|302|299.6|303.04|300.64|303.04|300.64|302|299.6|0
1651045720000|2022-04-27 07:48:40|303.17|300.77|302.91|300.51|303.17|300.77|302.91|300.51|0
1651045730000|2022-04-27 07:48:50|302.52|300.12|302.58|300.18|302.58|300.18|302.52|300.12|0
1651045740000|2022-04-27 07:49:00|302.52|300.12|302.13|299.73|302.78|300.38|302.13|299.73|0
1651045750000|2022-04-27 07:49:10|301.87|299.47|301.87|299.47|302|299.6|301.74|299.34|0
1651045760000|2022-04-27 07:49:20|301.74|299.34|301.74|299.34|301.8|299.4|301.67|299.27|0
1651045770000|2022-04-27 07:49:30|301.35|298.95|301.48|299.08|301.48|299.08|301.22|298.82|0
1651045780000|2022-04-27 07:49:40|301.54|299.14|302|299.6|302|299.6|301.54|299.14|0
1651045790000|2022-04-27 07:49:50|301.8|299.4|301.54|299.14|301.8|299.4|301.48|299.08|0
1651045800000|2022-04-27 07:50:00|301.61|299.21|302.39|299.99|302.39|299.99|301.61|299.21|0
1651045810000|2022-04-27 07:50:10|302.32|299.92|302.39|299.99|302.39|299.99|302.32|299.92|0
1651045820000|2022-04-27 07:50:20|302.13|299.73|302.26|299.86|302.39|299.99|302.13|299.73|0
1651045830000|2022-04-27 07:50:30|302|299.6|302.26|299.86|302.26|299.86|301.93|299.53|0
1651045840000|2022-04-27 07:50:40|302.52|300.12|302.78|300.38|302.78|300.38|302.52|300.12|0
1651045850000|2022-04-27 07:50:50|302.65|300.25|302.71|300.31|302.78|300.38|302.65|300.25|0
1651045860000|2022-04-27 07:51:00|303.17|300.77|303.43|301.03|303.43|301.03|303.04|300.64|0
1651045870000|2022-04-27 07:51:10|303.3|300.9|303.16|300.76|303.3|300.9|303.04|300.64|0
1651045880000|2022-04-27 07:51:20|304.51|302.11|304.38|301.98|304.51|302.11|304.38|301.98|0
1651045890000|2022-04-27 07:51:30|303.04|300.64|302.84|300.44|303.04|300.64|302.84|300.44|0
1651045900000|2022-04-27 07:51:40|302.91|300.51|303.56|301.16|303.56|301.16|302.91|300.51|0
1651045910000|2022-04-27 07:51:50|303.69|301.29|303.62|301.22|303.69|301.29|303.56|301.16|0
1651045920000|2022-04-27 07:52:00|303.69|301.29|303.23|300.83|303.69|301.29|303.23|300.83|0
1651045930000|2022-04-27 07:52:10|303.17|300.77|302.91|300.51|303.17|300.77|302.65|300.25|0
1651045940000|2022-04-27 07:52:20|303.04|300.64|302.65|300.25|303.04|300.64|302.65|300.25|0
1651045950000|2022-04-27 07:52:30|302.84|300.44|302.91|300.51|302.91|300.51|302.84|300.44|0
1651045960000|2022-04-27 07:52:40|302.71|300.31|302.78|300.38|302.78|300.38|302.39|299.99|0
1651045970000|2022-04-27 07:52:50|302.84|300.44|303.17|300.77|303.17|300.77|302.84|300.44|0
1651045980000|2022-04-27 07:53:00|302.84|300.44|304.14|301.74|304.14|301.74|302.84|300.44|0
1651045990000|2022-04-27 07:53:10|304.21|301.81|304.6|302.2|304.6|302.2|304.08|301.68|0
1651046000000|2022-04-27 07:53:20|304.4|302|304.93|302.53|305.12|302.72|304.4|302|0
1651046010000|2022-04-27 07:53:30|304.73|302.33|304.6|302.2|304.99|302.59|304.6|302.2|0
1651046020000|2022-04-27 07:53:40|304.66|302.26|304.47|302.07|304.66|302.26|304.27|301.87|0
1651046030000|2022-04-27 07:53:50|304.21|301.81|303.49|301.09|304.21|301.81|303.49|301.09|0
1651046040000|2022-04-27 07:54:00|303.56|301.16|303.69|301.29|303.75|301.35|303.56|301.16|0
1651046050000|2022-04-27 07:54:10|303.95|301.55|304.34|301.94|304.34|301.94|303.82|301.42|0
1651046060000|2022-04-27 07:54:20|304.21|301.81|304.34|301.94|304.34|301.94|304.21|301.81|0
1651046070000|2022-04-27 07:54:30|304.53|302.13|304.6|302.2|304.6|302.2|304.47|302.07|0
1651046080000|2022-04-27 07:54:40|304.53|302.13|305.25|302.85|305.25|302.85|304.53|302.13|0
1651046090000|2022-04-27 07:54:50|305.38|302.98|305.71|303.31|305.71|303.31|305.38|302.98|0
1651046100000|2022-04-27 07:55:00|306.04|303.64|306.1|303.7|306.1|303.7|305.91|303.51|0
1651046110000|2022-04-27 07:55:10|306.04|303.64|305.52|303.12|306.17|303.77|305.52|303.12|0
1651046120000|2022-04-27 07:55:20|305.25|302.85|305.78|303.38|305.84|303.44|305.25|302.85|0
1651046130000|2022-04-27 07:55:30|306.04|303.64|305.78|303.38|306.04|303.64|305.78|303.38|0
1651046140000|2022-04-27 07:55:40|305.97|303.57|305.91|303.51|305.97|303.57|305.91|303.51|0
1651046150000|2022-04-27 07:55:50|306.04|303.64|306.04|303.64|306.04|303.64|305.91|303.51|0
1651046160000|2022-04-27 07:56:00|306.17|303.77|306.75|304.35|306.82|304.42|306.17|303.77|0
1651046170000|2022-04-27 07:56:10|306.69|304.29|308.4|306|308.4|306|306.69|304.29|0
1651046180000|2022-04-27 07:56:20|308.59|306.19|308|305.6|308.59|306.19|308|305.6|0
1651046190000|2022-04-27 07:56:30|308.66|306.26|308.98|306.58|308.98|306.58|308.66|306.26|0
1651046200000|2022-04-27 07:56:40|309.05|306.65|309.45|307.05|309.58|307.18|309.05|306.65|0
1651046210000|2022-04-27 07:56:50|309.58|307.18|309.18|306.78|309.71|307.31|309.05|306.65|0
1651046220000|2022-04-27 07:57:00|309.05|306.65|308.92|306.52|309.05|306.65|308.79|306.39|0
1651046230000|2022-04-27 07:57:10|309.18|306.78|308.98|306.58|309.32|306.92|308.98|306.58|0
1651046240000|2022-04-27 07:57:20|308.92|306.52|309.32|306.92|309.32|306.92|308.4|306|0
1651046250000|2022-04-27 07:57:30|309.51|307.11|309.45|307.05|309.51|307.11|308.85|306.45|0
1651046260000|2022-04-27 07:57:40|309.58|307.18|309.71|307.31|309.71|307.31|309.45|307.05|0
1651046270000|2022-04-27 07:57:50|309.32|306.92|309.84|307.44|309.84|307.44|309.32|306.92|0
1651046280000|2022-04-27 07:58:00|309.58|307.18|308.85|306.45|309.58|307.18|308.85|306.45|0
1651046290000|2022-04-27 07:58:10|308.92|306.52|308.79|306.39|308.92|306.52|308.53|306.13|0
1651046300000|2022-04-27 07:58:20|309.18|306.78|308.53|306.13|309.18|306.78|308.53|306.13|0
1651046310000|2022-04-27 07:58:30|308.66|306.26|308.66|306.26|308.66|306.26|308.46|306.06|0
1651046320000|2022-04-27 07:58:40|308.53|306.13|308.59|306.19|308.79|306.39|308.46|306.06|0
1651046330000|2022-04-27 07:58:50|308.66|306.26|308.39|305.99|308.66|306.26|308.39|305.99|0
1651046340000|2022-04-27 07:59:00|308.26|305.86|308.39|305.99|308.39|305.99|308.2|305.8|0
1651046350000|2022-04-27 07:59:10|308.13|305.73|307.74|305.34|308.13|305.73|307.74|305.34|0
1651046360000|2022-04-27 07:59:20|308.06|305.66|308.26|305.86|308.26|305.86|307.87|305.47|0
1651046370000|2022-04-27 07:59:30|307.74|305.34|308|305.6|308|305.6|307.74|305.34|0
1651046380000|2022-04-27 07:59:40|307.87|305.47|308.13|305.73|308.13|305.73|307.87|305.47|0
1651046390000|2022-04-27 07:59:50|308.06|305.66|308.59|306.19|308.59|306.19|308.06|305.66|0
1651046400000|2022-04-27 08:00:00|308.79|306.39|309.45|307.05|309.58|307.18|308.79|306.39|0
1651046410000|2022-04-27 08:00:10|308.79|306.39|308.66|306.26|308.79|306.39|308.66|306.26|0
1651046420000|2022-04-27 08:00:20|308.79|306.39|307.87|305.47|308.79|306.39|307.87|305.47|0
1651046430000|2022-04-27 08:00:30|308.13|305.73|307.8|305.4|308.13|305.73|307.8|305.4|0
1651046440000|2022-04-27 08:00:40|307.34|304.94|307.61|305.21|307.61|305.21|307.34|304.94|0
1651046450000|2022-04-27 08:00:50|307.74|305.34|308|305.6|308|305.6|307.74|305.34|0
1651046460000|2022-04-27 08:01:00|308.53|306.13|308.13|305.73|308.53|306.13|308|305.6|0
1651046470000|2022-04-27 08:01:10|308.26|305.86|308.39|305.99|308.52|306.12|308.26|305.86|0
1651046480000|2022-04-27 08:01:20|308.79|306.39|307.48|305.08|308.79|306.39|307.48|305.08|0
1651046490000|2022-04-27 08:01:30|308.26|305.86|308.13|305.73|308.26|305.86|308.13|305.73|0
1651046500000|2022-04-27 08:01:40|308.52|306.12|308.39|305.99|308.52|306.12|308.13|305.73|0
1651046510000|2022-04-27 08:01:50|308.26|305.86|308.26|305.86|308.26|305.86|308.13|305.73|0
1651046520000|2022-04-27 08:02:00|308.13|305.73|308.13|305.73|308.13|305.73|307.93|305.53|0
1651046530000|2022-04-27 08:02:10|308|305.6|308.06|305.66|308.39|305.99|308|305.6|0
1651046540000|2022-04-27 08:02:20|307.8|305.4|308.32|305.92|308.32|305.92|307.8|305.4|0
1651046550000|2022-04-27 08:02:30|308|305.6|307.93|305.53|308|305.6|307.8|305.4|0
1651046560000|2022-04-27 08:02:40|307.61|305.21|308|305.6|308|305.6|307.47|305.07|0
1651046570000|2022-04-27 08:02:50|307.93|305.53|308|305.6|308|305.6|307.93|305.53|0
1651046580000|2022-04-27 08:03:00|307.87|305.47|307.61|305.21|307.87|305.47|307.47|305.07|0
1651046590000|2022-04-27 08:03:10|307.74|305.34|308.06|305.66|308.13|305.73|307.74|305.34|0
1651046600000|2022-04-27 08:03:20|308|305.6|308|305.6|308|305.6|307.87|305.47|0
1651046610000|2022-04-27 08:03:30|307.74|305.34|307.61|305.21|307.74|305.34|307.47|305.07|0
1651046620000|2022-04-27 08:03:40|307.67|305.27|307.34|304.94|307.67|305.27|307.34|304.94|0
1651046630000|2022-04-27 08:03:50|307.21|304.81|307.08|304.68|307.21|304.81|306.95|304.55|0
1651046640000|2022-04-27 08:04:00|306.95|304.55|306.82|304.42|306.95|304.55|306.82|304.42|0
1651046650000|2022-04-27 08:04:10|306.69|304.29|306.43|304.03|306.69|304.29|306.3|303.9|0
1651046660000|2022-04-27 08:04:20|306.3|303.9|306.3|303.9|306.3|303.9|305.97|303.57|0
1651046670000|2022-04-27 08:04:30|306.69|304.29|307.27|304.87|307.27|304.87|306.69|304.29|0
1651046680000|2022-04-27 08:04:40|307.34|304.94|307.34|304.94|307.34|304.94|307.34|304.94|0
1651046690000|2022-04-27 08:04:50|307.08|304.68|306.95|304.55|307.21|304.81|306.82|304.42|0
1651046700000|2022-04-27 08:05:00|306.75|304.35|306.75|304.35|306.82|304.42|306.75|304.35|0
1651046710000|2022-04-27 08:05:10|306.82|304.42|306.43|304.03|306.88|304.48|306.29|303.89|0
1651046720000|2022-04-27 08:05:20|306.03|303.63|306.95|304.55|307.08|304.68|306.03|303.63|0
1651046730000|2022-04-27 08:05:30|307.01|304.61|307.08|304.68|307.08|304.68|306.82|304.42|0
1651046740000|2022-04-27 08:05:40|306.82|304.42|307.21|304.81|307.21|304.81|306.82|304.42|0
1651046750000|2022-04-27 08:05:50|307.08|304.68|307.08|304.68|307.08|304.68|306.95|304.55|0
1651046760000|2022-04-27 08:06:00|306.95|304.55|306.95|304.55|307.21|304.81|306.95|304.55|0
1651046770000|2022-04-27 08:06:10|307.08|304.68|306.95|304.55|307.08|304.68|306.95|304.55|0
1651046780000|2022-04-27 08:06:20|306.75|304.35|306.56|304.16|306.75|304.35|306.56|304.16|0
1651046790000|2022-04-27 08:06:30|306.69|304.29|306.95|304.55|306.95|304.55|306.69|304.29|0
1651046800000|2022-04-27 08:06:40|306.82|304.42|307.6|305.2|307.73|305.33|306.82|304.42|0
1651046810000|2022-04-27 08:06:50|307.34|304.94|307.08|304.68|307.34|304.94|307.08|304.68|0
1651046820000|2022-04-27 08:07:00|306.95|304.55|307.01|304.61|307.08|304.68|306.95|304.55|0
1651046830000|2022-04-27 08:07:10|307.27|304.87|307.21|304.81|307.34|304.94|307.21|304.81|0
1651046840000|2022-04-27 08:07:20|307.08|304.68|307.27|304.87|307.27|304.87|306.95|304.55|0
1651046850000|2022-04-27 08:07:30|306.95|304.55|306.62|304.22|306.95|304.55|306.56|304.16|0
1651046860000|2022-04-27 08:07:40|306.82|304.42|306.95|304.55|306.95|304.55|306.82|304.42|0
1651046870000|2022-04-27 08:07:50|306.88|304.48|307.08|304.68|307.08|304.68|306.88|304.48|0
1651046880000|2022-04-27 08:08:00|307.27|304.87|307.4|305|307.4|305|307.08|304.68|0
1651046890000|2022-04-27 08:08:10|307.34|304.94|306.75|304.35|307.47|305.07|306.75|304.35|0
1651046900000|2022-04-27 08:08:20|306.62|304.22|306.75|304.35|307.08|304.68|306.62|304.22|0
1651046910000|2022-04-27 08:08:30|306.69|304.29|306.82|304.42|306.82|304.42|306.69|304.29|0
1651046920000|2022-04-27 08:08:40|306.69|304.29|306.88|304.48|306.88|304.48|306.69|304.29|0
1651046930000|2022-04-27 08:08:50|306.75|304.35|306.82|304.42|306.82|304.42|306.69|304.29|0
1651046940000|2022-04-27 08:09:00|306.95|304.55|306.82|304.42|307.08|304.68|306.82|304.42|0
1651046950000|2022-04-27 08:09:10|306.62|304.22|306.03|303.63|306.62|304.22|306.03|303.63|0
1651046960000|2022-04-27 08:09:20|305.77|303.37|305.9|303.5|305.9|303.5|305.77|303.37|0
1651046970000|2022-04-27 08:09:30|306.03|303.63|305.9|303.5|306.03|303.63|305.77|303.37|0
1651046980000|2022-04-27 08:09:40|306.03|303.63|306.42|304.02|306.69|304.29|306.03|303.63|0
1651046990000|2022-04-27 08:09:50|306.29|303.89|306.82|304.42|306.82|304.42|306.29|303.89|0
1651047000000|2022-04-27 08:10:00|308.74|306.34|307.39|304.99|308.74|306.34|307.39|304.99|0
1651047010000|2022-04-27 08:10:10|307.52|305.12|307.92|305.52|307.92|305.52|307.39|304.99|0
1651047020000|2022-04-27 08:10:20|307.79|305.39|307.85|305.45|307.92|305.52|307.66|305.26|0
1651047030000|2022-04-27 08:10:30|307.66|305.26|307.79|305.39|307.92|305.52|307.66|305.26|0
1651047040000|2022-04-27 08:10:40|307.92|305.52|308.31|305.91|308.31|305.91|307.92|305.52|0
1651047050000|2022-04-27 08:10:50|308.18|305.78|308.31|305.91|308.31|305.91|308.05|305.65|0
1651047060000|2022-04-27 08:11:00|308.05|305.65|308.51|306.11|308.51|306.11|308.05|305.65|0
1651047070000|2022-04-27 08:11:10|308.44|306.04|308.37|305.97|308.44|306.04|308.31|305.91|0
1651047080000|2022-04-27 08:11:20|308.57|306.17|308.31|305.91|308.57|306.17|308.31|305.91|0
1651047090000|2022-04-27 08:11:30|308.05|305.65|307.92|305.52|308.05|305.65|307.92|305.52|0
1651047100000|2022-04-27 08:11:40|307.85|305.45|307.66|305.26|307.85|305.45|307.66|305.26|0
1651047110000|2022-04-27 08:11:50|307.52|305.12|307.59|305.19|307.66|305.26|307.32|304.92|0
1651047120000|2022-04-27 08:12:00|307.65|305.25|307.59|305.19|307.65|305.25|307.59|305.19|0
1651047130000|2022-04-27 08:12:10|307.39|304.99|307.92|305.52|307.92|305.52|307.26|304.86|0
1651047140000|2022-04-27 08:12:20|307.52|305.12|307.65|305.25|307.65|305.25|307.46|305.06|0
1651047150000|2022-04-27 08:12:30|307.79|305.39|308.57|306.17|308.57|306.17|307.79|305.39|0
1651047160000|2022-04-27 08:12:40|308.7|306.3|308.9|306.5|308.9|306.5|308.7|306.3|0
1651047170000|2022-04-27 08:12:50|308.97|306.57|310.02|307.62|310.02|307.62|308.97|306.57|0
1651047180000|2022-04-27 08:13:00|309.82|307.42|309.42|307.02|309.82|307.42|309.42|307.02|0
1651047190000|2022-04-27 08:13:10|309.62|307.22|309.36|306.96|309.62|307.22|309.36|306.96|0
1651047200000|2022-04-27 08:13:20|309.62|307.22|309.49|307.09|309.76|307.36|309.49|307.09|0
1651047210000|2022-04-27 08:13:30|309.36|306.96|309.29|306.89|309.36|306.96|309.29|306.89|0
1651047220000|2022-04-27 08:13:40|309.23|306.83|309.76|307.36|309.76|307.36|309.23|306.83|0
1651047230000|2022-04-27 08:13:50|309.36|306.96|309.49|307.09|309.49|307.09|309.23|306.83|0
1651047240000|2022-04-27 08:14:00|309.56|307.16|309.49|307.09|309.56|307.16|309.29|306.89|0
1651047250000|2022-04-27 08:14:10|309.62|307.22|309.62|307.22|309.62|307.22|309.49|307.09|0
1651047260000|2022-04-27 08:14:20|309.89|307.49|310.02|307.62|310.02|307.62|309.89|307.49|0
1651047270000|2022-04-27 08:14:30|311.67|309.27|311.07|308.67|311.67|309.27|311.07|308.67|0
1651047280000|2022-04-27 08:14:40|311.34|308.94|311.6|309.2|311.6|309.2|311.34|308.94|0
1651047290000|2022-04-27 08:14:50|311.87|309.47|311.66|309.26|311.87|309.47|311.66|309.26|0
1651047300000|2022-04-27 08:15:00|311.6|309.2|312.13|309.73|312.13|309.73|311.6|309.2|0
1651047310000|2022-04-27 08:15:10|312|309.6|311.73|309.33|312|309.6|311.6|309.2|0
1651047320000|2022-04-27 08:15:20|312|309.6|311.8|309.4|312|309.6|311.8|309.4|0
1651047330000|2022-04-27 08:15:30|311.73|309.33|312.13|309.73|312.13|309.73|311.73|309.33|0
1651047340000|2022-04-27 08:15:40|311.87|309.47|311.87|309.47|311.87|309.47|311.73|309.33|0
1651047350000|2022-04-27 08:15:50|311.73|309.33|311.47|309.07|311.73|309.33|311.47|309.07|0
1651047360000|2022-04-27 08:16:00|311.34|308.94|311.2|308.8|311.34|308.94|311.07|308.67|0
1651047370000|2022-04-27 08:16:10|311.34|308.94|311.07|308.67|311.34|308.94|311.07|308.67|0
1651047380000|2022-04-27 08:16:20|311.14|308.74|311.73|309.33|311.73|309.33|311.14|308.74|0
1651047390000|2022-04-27 08:16:30|311.66|309.26|311.73|309.33|311.73|309.33|311.66|309.26|0
1651047400000|2022-04-27 08:16:40|312|309.6|311.86|309.46|312|309.6|311.73|309.33|0
1651047410000|2022-04-27 08:16:50|311.73|309.33|312.39|309.99|312.66|310.26|311.73|309.33|0
1651047420000|2022-04-27 08:17:00|312.92|310.52|313.19|310.79|313.19|310.79|312.79|310.39|0
1651047430000|2022-04-27 08:17:10|313.05|310.65|312.85|310.45|313.05|310.65|312.79|310.39|0
1651047440000|2022-04-27 08:17:20|312.92|310.52|312.53|310.13|312.92|310.52|312.53|310.13|0
1651047450000|2022-04-27 08:17:30|312.92|310.52|313.32|310.92|313.32|310.92|312.92|310.52|0
1651047460000|2022-04-27 08:17:40|313.45|311.05|313.45|311.05|313.45|311.05|313.32|310.92|0
1651047470000|2022-04-27 08:17:50|313.58|311.18|313.58|311.18|313.72|311.32|313.58|311.18|0
1651047480000|2022-04-27 08:18:00|313.05|310.65|312.53|310.13|313.12|310.72|312.53|310.13|0
1651047490000|2022-04-27 08:18:10|312.92|310.52|312.46|310.06|312.92|310.52|312.46|310.06|0
1651047500000|2022-04-27 08:18:20|312.53|310.13|313.45|311.05|313.45|311.05|312.53|310.13|0
1651047510000|2022-04-27 08:18:30|313.12|310.72|313.32|310.92|313.32|310.92|313.12|310.72|0
1651047520000|2022-04-27 08:18:40|313.19|310.79|312.99|310.59|313.19|310.79|312.99|310.59|0
1651047530000|2022-04-27 08:18:50|313.05|310.65|313.05|310.65|313.05|310.65|313.05|310.65|0
1651047540000|2022-04-27 08:19:00|312.92|310.52|313.19|310.79|313.45|311.05|312.92|310.52|0
1651047550000|2022-04-27 08:19:10|313.05|310.65|313.58|311.18|313.58|311.18|313.05|310.65|0
1651047560000|2022-04-27 08:19:20|313.51|311.11|313.32|310.92|313.51|311.11|313.05|310.65|0
1651047570000|2022-04-27 08:19:30|313.19|310.79|313.05|310.65|313.19|310.79|313.05|310.65|0
1651047580000|2022-04-27 08:19:40|313.19|310.79|312.92|310.52|313.19|310.79|312.92|310.52|0
1651047590000|2022-04-27 08:19:50|313.05|310.65|312.92|310.52|313.05|310.65|312.92|310.52|0
1651047600000|2022-04-27 08:20:00|313.05|310.65|312.52|310.12|313.19|310.79|312.52|310.12|0
1651047610000|2022-04-27 08:20:10|312.26|309.86|312.32|309.92|312.46|310.06|312.26|309.86|0
1651047620000|2022-04-27 08:20:20|312.39|309.99|312.46|310.06|312.46|310.06|312.39|309.99|0
1651047630000|2022-04-27 08:20:30|312.32|309.92|311.73|309.33|312.32|309.92|311.73|309.33|0
1651047640000|2022-04-27 08:20:40|311.6|309.2|311.33|308.93|311.66|309.26|311.33|308.93|0
1651047650000|2022-04-27 08:20:50|311.27|308.87|311.86|309.46|311.86|309.46|311.2|308.8|0
1651047660000|2022-04-27 08:21:00|311.73|309.33|311.47|309.07|311.73|309.33|311.47|309.07|0
1651047670000|2022-04-27 08:21:10|311.33|308.93|311.33|308.93|311.33|308.93|311.33|308.93|0
1651047690000|2022-04-27 08:21:30|311.2|308.8|311.53|309.13|311.53|309.13|311.2|308.8|0
1651047700000|2022-04-27 08:21:40|311.6|309.2|311.79|309.39|311.79|309.39|311.6|309.2|0
1651047710000|2022-04-27 08:21:50|312.06|309.66|312.13|309.73|312.19|309.79|312.06|309.66|0
1651047720000|2022-04-27 08:22:00|312.26|309.86|312.66|310.26|312.66|310.26|312.26|309.86|0
1651047730000|2022-04-27 08:22:10|312.92|310.52|313.32|310.92|313.32|310.92|312.92|310.52|0
1651047740000|2022-04-27 08:22:20|313.45|311.05|313.05|310.65|313.45|311.05|313.05|310.65|0
1651047750000|2022-04-27 08:22:30|313.18|310.78|313.45|311.05|313.45|311.05|313.18|310.78|0
1651047760000|2022-04-27 08:22:40|313.32|310.92|313.18|310.78|313.32|310.92|313.18|310.78|0
1651047770000|2022-04-27 08:22:50|313.38|310.98|313.32|310.92|313.45|311.05|313.32|310.92|0
1651047780000|2022-04-27 08:23:00|313.45|311.05|313.71|311.31|313.71|311.31|313.38|310.98|0
1651047790000|2022-04-27 08:23:10|313.85|311.45|313.71|311.31|313.85|311.45|313.71|311.31|0
1651047800000|2022-04-27 08:23:20|313.78|311.38|313.91|311.51|313.91|311.51|313.78|311.38|0
1651047810000|2022-04-27 08:23:30|313.98|311.58|314.04|311.64|314.04|311.64|313.98|311.58|0
1651047820000|2022-04-27 08:23:40|313.98|311.58|313.85|311.45|314.04|311.64|313.71|311.31|0
1651047830000|2022-04-27 08:23:50|313.98|311.58|313.85|311.45|313.98|311.58|313.85|311.45|0
1651047840000|2022-04-27 08:24:00|313.91|311.51|313.38|310.98|313.91|311.51|313.38|310.98|0
1651047850000|2022-04-27 08:24:10|313.18|310.78|312.85|310.45|313.18|310.78|312.65|310.25|0
1651047860000|2022-04-27 08:24:20|312.92|310.52|312.92|310.52|312.92|310.52|312.79|310.39|0
1651047870000|2022-04-27 08:24:30|313.05|310.65|312.39|309.99|313.05|310.65|312.39|309.99|0
1651047880000|2022-04-27 08:24:40|312.13|309.73|311.86|309.46|312.13|309.73|311.86|309.46|0
1651047890000|2022-04-27 08:24:50|311.73|309.33|311.99|309.59|312.13|309.73|311.73|309.33|0
1651047900000|2022-04-27 08:25:00|311.92|309.52|312.52|310.12|312.52|310.12|311.92|309.52|0
1651047910000|2022-04-27 08:25:10|312.39|309.99|312.52|310.12|312.52|310.12|312.39|309.99|0
1651047920000|2022-04-27 08:25:20|312.39|309.99|312.39|309.99|312.39|309.99|312.39|309.99|0
1651047930000|2022-04-27 08:25:30|312.12|309.72|311.86|309.46|312.12|309.72|311.86|309.46|0
1651047940000|2022-04-27 08:25:40|311.6|309.2|311.46|309.06|311.6|309.2|311.33|308.93|0
1651047950000|2022-04-27 08:25:50|311.07|308.67|311.07|308.67|311.07|308.67|310.94|308.54|0
1651047960000|2022-04-27 08:26:00|311|308.6|311.58|309.18|312.66|310.26|311|308.6|0
1651047970000|2022-04-27 08:26:10|311.32|308.92|311.19|308.79|311.32|308.92|311.12|308.72|0
1651047980000|2022-04-27 08:26:20|311.32|308.92|311.19|308.79|311.32|308.92|311.12|308.72|0
1651047990000|2022-04-27 08:26:30|311.39|308.99|311.32|308.92|311.39|308.99|311.32|308.92|0
1651048000000|2022-04-27 08:26:40|311.25|308.85|311.19|308.79|311.25|308.85|311.19|308.79|0
1651048010000|2022-04-27 08:26:50|311.52|309.12|311.18|308.78|311.52|309.12|311.18|308.78|0
1651048020000|2022-04-27 08:27:00|311.25|308.85|311.25|308.85|311.32|308.92|311.25|308.85|0
1651048030000|2022-04-27 08:27:10|311.18|308.78|311.39|308.99|311.39|308.99|311.18|308.78|0
1651048040000|2022-04-27 08:27:20|311.52|309.12|311.39|308.99|311.52|309.12|311.25|308.85|0
1651048050000|2022-04-27 08:27:30|311.12|308.72|311.39|308.99|311.39|308.99|311.12|308.72|0
1651048060000|2022-04-27 08:27:40|311.12|308.72|311.12|308.72|311.18|308.78|310.99|308.59|0
1651048070000|2022-04-27 08:27:50|311.25|308.85|311.12|308.72|311.25|308.85|311.12|308.72|0
1651048080000|2022-04-27 08:28:00|311.05|308.65|311.18|308.78|311.18|308.78|310.99|308.59|0
1651048090000|2022-04-27 08:28:10|311.65|309.25|311.38|308.98|311.65|309.25|311.38|308.98|0
1651048100000|2022-04-27 08:28:20|311.45|309.05|311.05|308.65|311.45|309.05|311.05|308.65|0
1651048110000|2022-04-27 08:28:30|310.86|308.46|310.86|308.46|310.92|308.52|310.73|308.33|0
1651048130000|2022-04-27 08:28:50|310.92|308.52|310.99|308.59|310.99|308.59|310.92|308.52|0
1651048140000|2022-04-27 08:29:00|310.86|308.46|311.18|308.78|311.25|308.85|310.86|308.46|0
1651048150000|2022-04-27 08:29:10|310.92|308.52|310.99|308.59|310.99|308.59|310.86|308.46|0
1651048160000|2022-04-27 08:29:20|310.86|308.46|310.92|308.52|310.99|308.59|310.86|308.46|0
1651048170000|2022-04-27 08:29:30|310.86|308.46|310.86|308.46|310.99|308.59|310.86|308.46|0
1651048180000|2022-04-27 08:29:40|310.52|308.12|310.52|308.12|310.52|308.12|310.52|308.12|0
1651048190000|2022-04-27 08:29:50|310.59|308.19|310.2|307.8|310.59|308.19|310.2|307.8|0
1651048200000|2022-04-27 08:30:00|310.46|308.06|310.66|308.26|310.66|308.26|310.46|308.06|0
1651048210000|2022-04-27 08:30:10|310.99|308.59|311.12|308.72|311.12|308.72|310.99|308.59|0
1651048220000|2022-04-27 08:30:20|311.32|308.92|311.25|308.85|311.32|308.92|311.25|308.85|0
1651048230000|2022-04-27 08:30:30|311.32|308.92|311.12|308.72|311.32|308.92|311.12|308.72|0
1651048240000|2022-04-27 08:30:40|311.05|308.65|310.92|308.52|311.05|308.65|310.86|308.46|0
1651048250000|2022-04-27 08:30:50|310.99|308.59|310.99|308.59|311.12|308.72|310.99|308.59|0
1651048260000|2022-04-27 08:31:00|311.05|308.65|311.05|308.65|311.05|308.65|310.99|308.59|0
1651048270000|2022-04-27 08:31:10|311.12|308.72|310.86|308.46|311.12|308.72|310.86|308.46|0
1651048280000|2022-04-27 08:31:20|310.99|308.59|310.79|308.39|310.99|308.59|310.59|308.19|0
1651048290000|2022-04-27 08:31:30|310.86|308.46|310.72|308.32|310.86|308.46|310.72|308.32|0
1651048300000|2022-04-27 08:31:40|310.59|308.19|310.46|308.06|310.59|308.19|310.46|308.06|0
1651048310000|2022-04-27 08:31:50|310.59|308.19|310.26|307.86|310.59|308.19|310.26|307.86|0
1651048320000|2022-04-27 08:32:00|310.06|307.66|310.13|307.73|310.2|307.8|310.06|307.66|0
1651048330000|2022-04-27 08:32:10|309.8|307.4|310|307.6|310|307.6|309.8|307.4|0
1651048340000|2022-04-27 08:32:20|309.93|307.53|309.67|307.27|310|307.6|309.67|307.27|0
1651048350000|2022-04-27 08:32:30|309.73|307.33|309.67|307.27|309.73|307.33|309.67|307.27|0
1651048360000|2022-04-27 08:32:40|309.54|307.14|309.54|307.14|309.54|307.14|309.41|307.01|0
1651048370000|2022-04-27 08:32:50|309.67|307.27|309.34|306.94|309.67|307.27|309.27|306.87|0
1651048380000|2022-04-27 08:33:00|309.41|307.01|309.54|307.14|309.54|307.14|309.41|307.01|0
1651048390000|2022-04-27 08:33:10|309.47|307.07|309.14|306.74|309.47|307.07|309.14|306.74|0
1651048400000|2022-04-27 08:33:20|309.01|306.61|308.81|306.41|309.01|306.61|308.81|306.41|0
1651048410000|2022-04-27 08:33:30|308.62|306.22|308.81|306.41|308.81|306.41|308.62|306.22|0
1651048420000|2022-04-27 08:33:40|308.75|306.35|308.88|306.48|309.01|306.61|308.75|306.35|0
1651048430000|2022-04-27 08:33:50|308.81|306.41|308.81|306.41|308.81|306.41|308.75|306.35|0
1651048440000|2022-04-27 08:34:00|309.01|306.61|308.35|305.95|309.01|306.61|308.35|305.95|0
1651048450000|2022-04-27 08:34:10|308.49|306.09|308.62|306.22|308.62|306.22|308.49|306.09|0
1651048460000|2022-04-27 08:34:20|308.75|306.35|308.35|305.95|308.75|306.35|308.35|305.95|0
1651048470000|2022-04-27 08:34:30|308.49|306.09|308.49|306.09|308.49|306.09|308.35|305.95|0
1651048480000|2022-04-27 08:34:40|308.62|306.22|308.29|305.89|308.62|306.22|308.29|305.89|0
1651048490000|2022-04-27 08:34:50|308.22|305.82|308.15|305.75|308.22|305.82|308.09|305.69|0
1651048500000|2022-04-27 08:35:00|307.83|305.43|307.57|305.17|307.83|305.43|307.57|305.17|0
1651048510000|2022-04-27 08:35:10|307.44|305.04|307.57|305.17|307.63|305.23|307.44|305.04|0
1651048520000|2022-04-27 08:35:20|307.44|305.04|307.57|305.17|307.57|305.17|307.44|305.04|0
1651048530000|2022-04-27 08:35:30|307.7|305.3|307.7|305.3|307.83|305.43|307.7|305.3|0
1651048540000|2022-04-27 08:35:40|307.63|305.23|307.44|305.04|307.83|305.43|307.44|305.04|0
1651048550000|2022-04-27 08:35:50|307.5|305.1|307.7|305.3|307.7|305.3|307.44|305.04|0
1651048560000|2022-04-27 08:36:00|307.63|305.23|307.7|305.3|307.7|305.3|307.57|305.17|0
1651048570000|2022-04-27 08:36:10|307.57|305.17|307.76|305.36|307.76|305.36|307.57|305.17|0
1651048580000|2022-04-27 08:36:20|307.83|305.43|308.48|306.08|308.48|306.08|307.83|305.43|0
1651048590000|2022-04-27 08:36:30|308.35|305.95|308.68|306.28|308.68|306.28|308.35|305.95|0
1651048600000|2022-04-27 08:36:40|308.75|306.35|308.75|306.35|308.75|306.35|308.68|306.28|0
1651048610000|2022-04-27 08:36:50|308.88|306.48|309.14|306.74|309.14|306.74|308.81|306.41|0
1651048620000|2022-04-27 08:37:00|309.27|306.87|308.88|306.48|309.27|306.87|308.81|306.41|0
1651048630000|2022-04-27 08:37:10|308.94|306.54|308.42|306.02|308.94|306.54|308.42|306.02|0
1651048640000|2022-04-27 08:37:20|308.35|305.95|308.75|306.35|309.01|306.61|308.35|305.95|0
1651048650000|2022-04-27 08:37:30|308.62|306.22|308.62|306.22|308.75|306.35|308.62|306.22|0
1651048660000|2022-04-27 08:37:40|308.88|306.48|309.54|307.14|309.54|307.14|308.88|306.48|0
1651048670000|2022-04-27 08:37:50|309.14|306.74|309.01|306.61|309.2|306.8|309.01|306.61|0
1651048680000|2022-04-27 08:38:00|308.88|306.48|308.75|306.35|308.88|306.48|308.75|306.35|0
1651048690000|2022-04-27 08:38:10|308.48|306.08|307.76|305.36|308.48|306.08|307.76|305.36|0
1651048700000|2022-04-27 08:38:20|307.7|305.3|307.7|305.3|307.7|305.3|307.57|305.17|0
1651048710000|2022-04-27 08:38:30|307.76|305.36|308.22|305.82|308.35|305.95|307.76|305.36|0
1651048720000|2022-04-27 08:38:40|307.52|305.12|308.05|305.65|308.05|305.65|307.52|305.12|0
1651048730000|2022-04-27 08:38:50|307.92|305.52|308.18|305.78|308.18|305.78|307.92|305.52|0
1651048740000|2022-04-27 08:39:00|308.5|306.1|308.37|305.97|308.5|306.1|308.37|305.97|0
1651048750000|2022-04-27 08:39:10|308.57|306.17|308.57|306.17|308.57|306.17|308.44|306.04|0
1651048760000|2022-04-27 08:39:20|308.5|306.1|308.7|306.3|308.7|306.3|308.5|306.1|0
1651048770000|2022-04-27 08:39:30|308.44|306.04|308.57|306.17|308.64|306.24|308.44|306.04|0
1651048780000|2022-04-27 08:39:40|308.7|306.3|308.05|305.65|308.7|306.3|308.05|305.65|0
1651048790000|2022-04-27 08:39:50|307.91|305.51|308.24|305.84|308.24|305.84|307.91|305.51|0
1651048800000|2022-04-27 08:40:00|308.44|306.04|308.83|306.43|308.83|306.43|308.44|306.04|0
1651048810000|2022-04-27 08:40:10|308.9|306.5|308.77|306.37|308.9|306.5|308.77|306.37|0
1651048820000|2022-04-27 08:40:20|308.83|306.43|308.97|306.57|308.97|306.57|308.83|306.43|0
1651048830000|2022-04-27 08:40:30|309.23|306.83|309.1|306.7|309.23|306.83|309.1|306.7|0
1651048840000|2022-04-27 08:40:40|308.83|306.43|309.16|306.76|309.16|306.76|308.83|306.43|0
1651048850000|2022-04-27 08:40:50|309.1|306.7|309.23|306.83|309.23|306.83|309.1|306.7|0
1651048860000|2022-04-27 08:41:00|309.1|306.7|309.42|307.02|309.42|307.02|309.1|306.7|0
1651048870000|2022-04-27 08:41:10|309.36|306.96|309.23|306.83|309.42|307.02|309.23|306.83|0
1651048880000|2022-04-27 08:41:20|309.1|306.7|309.1|306.7|309.1|306.7|309.1|306.7|0
1651048890000|2022-04-27 08:41:30|309.03|306.63|309.1|306.7|309.23|306.83|309.03|306.63|0
1651048900000|2022-04-27 08:41:40|309.03|306.63|308.97|306.57|309.03|306.63|308.97|306.57|0
1651048910000|2022-04-27 08:41:50|308.83|306.43|308.63|306.23|308.97|306.57|308.63|306.23|0
1651048920000|2022-04-27 08:42:00|308.57|306.17|308.57|306.17|308.7|306.3|308.57|306.17|0
1651048930000|2022-04-27 08:42:10|308.44|306.04|308.44|306.04|308.44|306.04|308.44|306.04|0
1651048940000|2022-04-27 08:42:20|308.31|305.91|308.57|306.17|308.57|306.17|308.31|305.91|0
1651048950000|2022-04-27 08:42:30|308.5|306.1|308.97|306.57|308.97|306.57|308.5|306.1|0
1651048960000|2022-04-27 08:42:40|308.57|306.17|308.7|306.3|308.83|306.43|308.57|306.17|0
1651048970000|2022-04-27 08:42:50|308.97|306.57|308.7|306.3|308.97|306.57|308.7|306.3|0
1651048980000|2022-04-27 08:43:00|308.57|306.17|308.44|306.04|308.57|306.17|308.37|305.97|0
1651048990000|2022-04-27 08:43:10|308.5|306.1|308.5|306.1|308.57|306.17|308.5|306.1|0
1651049000000|2022-04-27 08:43:20|308.7|306.3|308.57|306.17|308.76|306.36|308.57|306.17|0
1651049010000|2022-04-27 08:43:30|308.7|306.3|308.57|306.17|308.7|306.3|308.57|306.17|0
1651049020000|2022-04-27 08:43:40|308.63|306.23|308.57|306.17|308.83|306.43|308.57|306.17|0
1651049030000|2022-04-27 08:43:50|308.63|306.23|308.57|306.17|308.7|306.3|308.57|306.17|0
1651049040000|2022-04-27 08:44:00|308.5|306.1|308.57|306.17|308.7|306.3|308.5|306.1|0
1651049050000|2022-04-27 08:44:10|308.5|306.1|308.5|306.1|308.5|306.1|308.31|305.91|0
1651049060000|2022-04-27 08:44:20|308.37|305.97|308.24|305.84|308.37|305.97|308.11|305.71|0
1651049070000|2022-04-27 08:44:30|308.44|306.04|308.5|306.1|308.63|306.23|308.44|306.04|0
1651049080000|2022-04-27 08:44:40|308.31|305.91|308.31|305.91|308.31|305.91|308.18|305.78|0
1651049090000|2022-04-27 08:44:50|307.98|305.58|308.04|305.64|308.04|305.64|307.91|305.51|0
1651049100000|2022-04-27 08:45:00|307.98|305.58|306.86|304.46|307.98|305.58|306.86|304.46|0
1651049110000|2022-04-27 08:45:10|307.06|304.66|306.6|304.2|307.13|304.73|306.6|304.2|0
1651049120000|2022-04-27 08:45:20|306.34|303.94|307.06|304.66|307.13|304.73|306.34|303.94|0
1651049130000|2022-04-27 08:45:30|307.12|304.72|307.32|304.92|307.39|304.99|307.12|304.72|0
1651049140000|2022-04-27 08:45:40|307.39|304.99|307.12|304.72|307.52|305.12|307.12|304.72|0
1651049150000|2022-04-27 08:45:50|306.99|304.59|306.86|304.46|306.99|304.59|306.86|304.46|0
1651049160000|2022-04-27 08:46:00|306.99|304.59|306.6|304.2|306.99|304.59|306.6|304.2|0
1651049170000|2022-04-27 08:46:10|306.47|304.07|306.21|303.81|306.47|304.07|306.21|303.81|0
1651049180000|2022-04-27 08:46:20|306.27|303.87|306.34|303.94|306.34|303.94|306.27|303.87|0
1651049190000|2022-04-27 08:46:30|306.08|303.68|306.01|303.61|306.08|303.68|305.55|303.15|0
1651049200000|2022-04-27 08:46:40|305.81|303.41|305.42|303.02|305.81|303.41|305.42|303.02|0
1651049210000|2022-04-27 08:46:50|305.55|303.15|305.81|303.41|305.81|303.41|305.55|303.15|0
1651049220000|2022-04-27 08:47:00|305.95|303.55|305.55|303.15|305.95|303.55|305.42|303.02|0
1651049230000|2022-04-27 08:47:10|305.68|303.28|305.55|303.15|305.68|303.28|305.55|303.15|0
1651049240000|2022-04-27 08:47:20|305.42|303.02|305.03|302.63|305.42|303.02|304.77|302.37|0
1651049250000|2022-04-27 08:47:30|304.96|302.56|304.83|302.43|305.03|302.63|304.83|302.43|0
1651049260000|2022-04-27 08:47:40|304.9|302.5|305.16|302.76|305.16|302.76|304.9|302.5|0
1651049270000|2022-04-27 08:47:50|305.03|302.63|305.42|303.02|305.42|303.02|305.03|302.63|0
1651049280000|2022-04-27 08:48:00|305.22|302.82|305.68|303.28|305.68|303.28|305.22|302.82|0
1651049290000|2022-04-27 08:48:10|305.81|303.41|305.68|303.28|305.94|303.54|305.68|303.28|0
1651049300000|2022-04-27 08:48:20|305.75|303.35|305.94|303.54|305.94|303.54|305.75|303.35|0
1651049310000|2022-04-27 08:48:30|305.81|303.41|304.83|302.43|305.81|303.41|304.83|302.43|0
1651049320000|2022-04-27 08:48:40|304.51|302.11|304.77|302.37|304.9|302.5|304.51|302.11|0
1651049330000|2022-04-27 08:48:50|304.51|302.11|304.51|302.11|304.51|302.11|304.38|301.98|0
1651049340000|2022-04-27 08:49:00|304.64|302.24|304.7|302.3|304.7|302.3|304.64|302.24|0
1651049350000|2022-04-27 08:49:10|304.64|302.24|304.9|302.5|304.9|302.5|304.64|302.24|0
1651049360000|2022-04-27 08:49:20|305.09|302.69|305.16|302.76|305.29|302.89|305.09|302.69|0
1651049370000|2022-04-27 08:49:30|305.29|302.89|305.16|302.76|305.29|302.89|305.03|302.63|0
1651049380000|2022-04-27 08:49:40|305.03|302.63|304.77|302.37|305.03|302.63|304.77|302.37|0
1651049390000|2022-04-27 08:49:50|305.22|302.82|305.03|302.63|305.22|302.82|305.03|302.63|0
1651049400000|2022-04-27 08:50:00|304.2|301.8|305.15|302.75|305.15|302.75|304.07|301.67|0
1651049410000|2022-04-27 08:50:10|305.34|302.94|305.15|302.75|305.34|302.94|304.63|302.23|0
1651049420000|2022-04-27 08:50:20|305.02|302.62|304.89|302.49|305.41|303.01|304.89|302.49|0
1651049430000|2022-04-27 08:50:30|305.34|302.94|305.15|302.75|305.34|302.94|305.15|302.75|0
1651049440000|2022-04-27 08:50:40|305.21|302.81|305.15|302.75|305.21|302.81|305.15|302.75|0
1651049450000|2022-04-27 08:50:50|305.41|303.01|305.28|302.88|305.41|303.01|305.28|302.88|0
1651049460000|2022-04-27 08:51:00|305.41|303.01|305.61|303.21|305.67|303.27|305.41|303.01|0
1651049470000|2022-04-27 08:51:10|305.67|303.27|305.54|303.14|305.67|303.27|305.54|303.14|0
1651049480000|2022-04-27 08:51:20|305.47|303.07|305.67|303.27|305.67|303.27|305.47|303.07|0
1651049490000|2022-04-27 08:51:30|305.74|303.34|305.74|303.34|305.74|303.34|305.74|303.34|0
1651049500000|2022-04-27 08:51:40|305.87|303.47|305.93|303.53|305.93|303.53|305.87|303.47|0
1651049510000|2022-04-27 08:51:50|306|303.6|305.6|303.2|306|303.6|305.54|303.14|0
1651049520000|2022-04-27 08:52:00|305.47|303.07|305.15|302.75|305.47|303.07|305.08|302.68|0
1651049530000|2022-04-27 08:52:10|305.28|302.88|305.15|302.75|305.41|303.01|305.15|302.75|0
1651049540000|2022-04-27 08:52:20|305.08|302.68|305.41|303.01|305.41|303.01|305.08|302.68|0
1651049550000|2022-04-27 08:52:30|305.54|303.14|305.54|303.14|305.54|303.14|305.54|303.14|0
1651049560000|2022-04-27 08:52:40|305.41|303.01|305.34|302.94|305.41|303.01|305.34|302.94|0
1651049570000|2022-04-27 08:52:50|305.28|302.88|305.28|302.88|305.28|302.88|305.21|302.81|0
1651049580000|2022-04-27 08:53:00|305.21|302.81|305.54|303.14|305.54|303.14|305.15|302.75|0
1651049590000|2022-04-27 08:53:10|305.6|303.2|305.73|303.33|305.73|303.33|305.6|303.2|0
1651049600000|2022-04-27 08:53:20|305.67|303.27|305.8|303.4|305.87|303.47|305.67|303.27|0
1651049610000|2022-04-27 08:53:30|305.93|303.53|306|303.6|306|303.6|305.93|303.53|0
1651049620000|2022-04-27 08:53:40|306.06|303.66|306.19|303.79|306.19|303.79|306.06|303.66|0
1651049630000|2022-04-27 08:53:50|306.26|303.86|306.33|303.93|306.33|303.93|306.19|303.79|0
1651049640000|2022-04-27 08:54:00|306.46|304.06|306.59|304.19|306.59|304.19|306.46|304.06|0
1651049650000|2022-04-27 08:54:10|307.04|304.64|306.98|304.58|307.04|304.64|306.85|304.45|0
1651049660000|2022-04-27 08:54:20|307.04|304.64|306.98|304.58|307.04|304.64|306.98|304.58|0
1651049670000|2022-04-27 08:54:30|306.91|304.51|306.91|304.51|306.91|304.51|306.91|304.51|0
1651049680000|2022-04-27 08:54:40|306.98|304.58|306.72|304.32|306.98|304.58|306.72|304.32|0
1651049690000|2022-04-27 08:54:50|306.59|304.19|306.19|303.79|306.59|304.19|306.19|303.79|0
1651049700000|2022-04-27 08:55:00|306.32|303.92|306.59|304.19|306.59|304.19|306.32|303.92|0
1651049720000|2022-04-27 08:55:20|306.52|304.12|306.46|304.06|306.59|304.19|306.46|304.06|0
1651049730000|2022-04-27 08:55:30|306.39|303.99|306.46|304.06|306.46|304.06|306.39|303.99|0
1651049740000|2022-04-27 08:55:40|306.39|303.99|306.72|304.32|306.72|304.32|306.39|303.99|0
1651049750000|2022-04-27 08:55:50|306.59|304.19|306.46|304.06|306.59|304.19|306.46|304.06|0
1651049760000|2022-04-27 08:56:00|306.52|304.12|306.46|304.06|306.52|304.12|306.46|304.06|0
1651049770000|2022-04-27 08:56:10|306.26|303.86|306.19|303.79|306.26|303.86|306.19|303.79|0
1651049780000|2022-04-27 08:56:20|306.85|304.45|308.09|305.69|308.42|306.02|306.85|304.45|0
1651049790000|2022-04-27 08:56:30|308.03|305.63|307.11|304.71|308.03|305.63|307.11|304.71|0
1651049800000|2022-04-27 08:56:40|307.63|305.23|307.57|305.17|307.63|305.23|307.57|305.17|0
1651049810000|2022-04-27 08:56:50|307.5|305.1|309.21|306.81|309.21|306.81|307.5|305.1|0
1651049820000|2022-04-27 08:57:00|309.47|307.07|308.82|306.42|309.47|307.07|308.82|306.42|0
1651049830000|2022-04-27 08:57:10|308.81|306.41|308.95|306.55|308.95|306.55|308.81|306.41|0
1651049840000|2022-04-27 08:57:20|309.4|307|309.08|306.68|309.47|307.07|309.08|306.68|0
1651049850000|2022-04-27 08:57:30|308.95|306.55|308.95|306.55|308.95|306.55|308.88|306.48|0
1651049860000|2022-04-27 08:57:40|308.81|306.41|308.88|306.48|308.95|306.55|308.81|306.41|0
1651049870000|2022-04-27 08:57:50|308.95|306.55|308.55|306.15|308.95|306.55|308.55|306.15|0
1651049880000|2022-04-27 08:58:00|308.42|306.02|308.29|305.89|308.68|306.28|308.29|305.89|0
1651049890000|2022-04-27 08:58:10|308.35|305.95|307.9|305.5|308.35|305.95|307.9|305.5|0
1651049900000|2022-04-27 08:58:20|307.96|305.56|307.9|305.5|307.96|305.56|307.9|305.5|0
1651049910000|2022-04-27 08:58:30|307.83|305.43|308.35|305.95|308.35|305.95|307.76|305.36|0
1651049920000|2022-04-27 08:58:40|308.48|306.08|308.55|306.15|308.55|306.15|308.42|306.02|0
1651049930000|2022-04-27 08:58:50|308.68|306.28|308.68|306.28|308.81|306.41|308.68|306.28|0
1651049940000|2022-04-27 08:59:00|308.48|306.08|308.42|306.02|308.55|306.15|308.42|306.02|0
1651049950000|2022-04-27 08:59:10|308.35|305.95|307.63|305.23|308.35|305.95|307.63|305.23|0
1651049960000|2022-04-27 08:59:20|307.56|305.16|307.76|305.36|307.76|305.36|307.56|305.16|0
1651049970000|2022-04-27 08:59:30|307.7|305.3|307.76|305.36|307.76|305.36|307.5|305.1|0
1651049980000|2022-04-27 08:59:40|307.7|305.3|307.76|305.36|307.83|305.43|307.7|305.3|0
1651049990000|2022-04-27 08:59:50|307.5|305.1|307.56|305.16|307.56|305.16|307.5|305.1|0
1651050000000|2022-04-27 09:00:00|307.37|304.97|306.85|304.45|307.37|304.97|306.85|304.45|0
1651050010000|2022-04-27 09:00:10|306.91|304.51|307.17|304.77|307.17|304.77|306.85|304.45|0
1651050020000|2022-04-27 09:00:20|306.98|304.58|307.37|304.97|307.37|304.97|306.98|304.58|0
1651050030000|2022-04-27 09:00:30|307.43|305.03|307.63|305.23|307.63|305.23|307.37|304.97|0
1651050040000|2022-04-27 09:00:40|307.96|305.56|307.96|305.56|307.96|305.56|307.76|305.36|0
1651050050000|2022-04-27 09:00:50|307.76|305.36|307.63|305.23|307.76|305.36|307.5|305.1|0
1651050060000|2022-04-27 09:01:00|308.03|305.63|307.96|305.56|308.16|305.76|307.96|305.56|0
1651050070000|2022-04-27 09:01:10|308.03|305.63|308.74|306.34|308.74|306.34|308.03|305.63|0
1651050080000|2022-04-27 09:01:20|308.61|306.21|308.74|306.34|308.74|306.34|308.55|306.15|0
1651050090000|2022-04-27 09:01:30|308.68|306.28|308.94|306.54|309.08|306.68|308.68|306.28|0
1651050100000|2022-04-27 09:01:40|309.01|306.61|309.08|306.68|309.08|306.68|309.01|306.61|0
1651050110000|2022-04-27 09:01:50|308.94|306.54|309.34|306.94|309.34|306.94|308.94|306.54|0
1651050120000|2022-04-27 09:02:00|309.6|307.2|309.08|306.68|309.6|307.2|309.08|306.68|0
1651050130000|2022-04-27 09:02:10|309.01|306.61|308.68|306.28|309.01|306.61|308.68|306.28|0
1651050140000|2022-04-27 09:02:20|308.61|306.21|308.55|306.15|308.61|306.21|308.48|306.08|0
1651050150000|2022-04-27 09:02:30|308.68|306.28|308.55|306.15|308.94|306.54|308.55|306.15|0
1651050160000|2022-04-27 09:02:40|308.61|306.21|308.94|306.54|308.94|306.54|308.61|306.21|0
1651050170000|2022-04-27 09:02:50|309.01|306.61|308.81|306.41|309.01|306.61|308.81|306.41|0
1651050180000|2022-04-27 09:03:00|308.74|306.34|308.94|306.54|308.94|306.54|308.74|306.34|0
1651050190000|2022-04-27 09:03:10|309.08|306.68|308.88|306.48|309.08|306.68|308.88|306.48|0
1651050200000|2022-04-27 09:03:20|308.94|306.54|309.14|306.74|309.14|306.74|308.94|306.54|0
1651050210000|2022-04-27 09:03:30|309.21|306.81|308.42|306.02|309.21|306.81|308.42|306.02|0
1651050220000|2022-04-27 09:03:40|308.55|306.15|308.81|306.41|309.07|306.67|308.55|306.15|0
1651050230000|2022-04-27 09:03:50|308.68|306.28|308.81|306.41|308.87|306.47|308.68|306.28|0
1651050240000|2022-04-27 09:04:00|308.55|306.15|308.48|306.08|308.55|306.15|308.42|306.02|0
1651050250000|2022-04-27 09:04:10|308.68|306.28|308.68|306.28|308.81|306.41|308.68|306.28|0
1651050260000|2022-04-27 09:04:20|308.94|306.54|308.42|306.02|308.94|306.54|308.42|306.02|0
1651050270000|2022-04-27 09:04:30|308.55|306.15|308.15|305.75|308.55|306.15|308.15|305.75|0
1651050280000|2022-04-27 09:04:40|308.55|306.15|308.42|306.02|308.55|306.15|308.29|305.89|0
1651050290000|2022-04-27 09:04:50|308.55|306.15|308.55|306.15|308.68|306.28|308.55|306.15|0
1651050300000|2022-04-27 09:05:00|308.29|305.89|308.55|306.15|308.74|306.34|308.29|305.89|0
1651050310000|2022-04-27 09:05:10|308.61|306.21|308.48|306.08|308.61|306.21|308.42|306.02|0
1651050320000|2022-04-27 09:05:20|308.55|306.15|308.68|306.28|308.68|306.28|308.55|306.15|0
1651050330000|2022-04-27 09:05:30|308.61|306.21|308.61|306.21|308.81|306.41|308.61|306.21|0
1651050340000|2022-04-27 09:05:40|308.68|306.28|308.55|306.15|308.68|306.28|308.55|306.15|0
1651050350000|2022-04-27 09:05:50|308.42|306.02|308.42|306.02|308.42|306.02|308.35|305.95|0
1651050360000|2022-04-27 09:06:00|308.55|306.15|308.94|306.54|308.94|306.54|308.55|306.15|0
1651050370000|2022-04-27 09:06:10|308.68|306.28|308.68|306.28|308.74|306.34|308.68|306.28|0
1651050380000|2022-04-27 09:06:20|308.61|306.21|309.07|306.67|309.07|306.67|308.61|306.21|0
1651050390000|2022-04-27 09:06:30|309.01|306.61|309.07|306.67|309.07|306.67|309.01|306.61|0
1651050400000|2022-04-27 09:06:40|308.94|306.54|308.81|306.41|308.94|306.54|308.68|306.28|0
1651050410000|2022-04-27 09:06:50|308.87|306.47|308.55|306.15|308.87|306.47|308.42|306.02|0
1651050430000|2022-04-27 09:07:10|308.81|306.41|309.2|306.8|309.2|306.8|308.81|306.41|0
1651050440000|2022-04-27 09:07:20|309.47|307.07|309.34|306.94|309.47|307.07|309.2|306.8|0
1651050450000|2022-04-27 09:07:30|309.4|307|309.99|307.59|309.99|307.59|309.4|307|0
1651050460000|2022-04-27 09:07:40|309.73|307.33|309.4|307|309.73|307.33|309.4|307|0
1651050470000|2022-04-27 09:07:50|309.2|306.8|309.07|306.67|309.2|306.8|309.07|306.67|0
1651050480000|2022-04-27 09:08:00|308.81|306.41|308.87|306.47|308.94|306.54|308.81|306.41|0
1651050490000|2022-04-27 09:08:10|309.14|306.74|309.47|307.07|309.47|307.07|309.14|306.74|0
1651050500000|2022-04-27 09:08:20|309.2|306.8|309.2|306.8|309.34|306.94|309.2|306.8|0
1651050510000|2022-04-27 09:08:30|309.07|306.67|309.14|306.74|309.2|306.8|309.07|306.67|0
1651050520000|2022-04-27 09:08:40|308.94|306.54|308.74|306.34|308.94|306.54|308.68|306.28|0
1651050530000|2022-04-27 09:08:50|308.68|306.28|308.28|305.88|308.68|306.28|307.89|305.49|0
1651050540000|2022-04-27 09:09:00|308.55|306.15|308.61|306.21|308.68|306.28|308.55|306.15|0
1651050550000|2022-04-27 09:09:10|308.68|306.28|308.15|305.75|308.68|306.28|308.15|305.75|0
1651050560000|2022-04-27 09:09:20|308.02|305.62|307.82|305.42|308.02|305.62|307.82|305.42|0
1651050570000|2022-04-27 09:09:30|307.63|305.23|307.37|304.97|307.63|305.23|307.37|304.97|0
1651050580000|2022-04-27 09:09:40|307.5|305.1|307.5|305.1|307.5|305.1|307.43|305.03|0
1651050590000|2022-04-27 09:09:50|307.1|304.7|306.9|304.5|307.23|304.83|306.9|304.5|0
1651050600000|2022-04-27 09:10:00|306.45|304.05|306.97|304.57|306.97|304.57|306.45|304.05|0
1651050610000|2022-04-27 09:10:10|307.1|304.7|307.5|305.1|307.5|305.1|307.1|304.7|0
1651050620000|2022-04-27 09:10:20|307.37|304.97|307.23|304.83|307.37|304.97|307.23|304.83|0
1651050630000|2022-04-27 09:10:30|307.17|304.77|307.3|304.9|307.3|304.9|307.17|304.77|0
1651050640000|2022-04-27 09:10:40|307.36|304.96|307.63|305.23|307.63|305.23|307.36|304.96|0
1651050650000|2022-04-27 09:10:50|307.76|305.36|308.28|305.88|308.28|305.88|307.76|305.36|0
1651050660000|2022-04-27 09:11:00|308.15|305.75|307.89|305.49|308.15|305.75|307.76|305.36|0
1651050670000|2022-04-27 09:11:10|307.95|305.55|307.95|305.55|308.02|305.62|307.95|305.55|0
1651050680000|2022-04-27 09:11:20|307.89|305.49|307.89|305.49|307.89|305.49|307.89|305.49|0
1651050690000|2022-04-27 09:11:30|307.76|305.36|308.28|305.88|308.28|305.88|307.76|305.36|0
1651050700000|2022-04-27 09:11:40|308.15|305.75|308.41|306.01|308.41|306.01|308.15|305.75|0
1651050710000|2022-04-27 09:11:50|308.48|306.08|308.28|305.88|308.48|306.08|308.28|305.88|0
1651050720000|2022-04-27 09:12:00|308.35|305.95|308.02|305.62|308.35|305.95|308.02|305.62|0
1651050730000|2022-04-27 09:12:10|307.89|305.49|307.89|305.49|307.89|305.49|307.89|305.49|0
1651050740000|2022-04-27 09:12:20|308.15|305.75|308.15|305.75|308.15|305.75|308.15|305.75|0
1651050750000|2022-04-27 09:12:30|308.08|305.68|308.48|306.08|308.48|306.08|308.08|305.68|0
1651050760000|2022-04-27 09:12:40|308.41|306.01|308.61|306.21|308.61|306.21|308.41|306.01|0
1651050770000|2022-04-27 09:12:50|308.54|306.14|308.68|306.28|308.68|306.28|308.41|306.01|0
1651050780000|2022-04-27 09:13:00|308.94|306.54|308.68|306.28|308.94|306.54|308.68|306.28|0
1651050790000|2022-04-27 09:13:10|309|306.6|308.81|306.41|309|306.6|308.81|306.41|0
1651050800000|2022-04-27 09:13:20|308.94|306.54|309.07|306.67|309.2|306.8|308.94|306.54|0
1651050810000|2022-04-27 09:13:30|309.2|306.8|309.2|306.8|309.2|306.8|309.2|306.8|0
1651050820000|2022-04-27 09:13:40|309.33|306.93|309.6|307.2|309.6|307.2|309.33|306.93|0
1651050830000|2022-04-27 09:13:50|309.86|307.46|309.66|307.26|309.86|307.46|309.66|307.26|0
1651050840000|2022-04-27 09:14:00|309.46|307.06|309.46|307.06|309.46|307.06|309.4|307|0
1651050850000|2022-04-27 09:14:10|309.26|306.86|309.07|306.67|309.26|306.86|308.94|306.54|0
1651050860000|2022-04-27 09:14:20|308.81|306.41|308.81|306.41|308.81|306.41|308.81|306.41|0
1651050870000|2022-04-27 09:14:30|308.68|306.28|308.61|306.21|308.68|306.28|308.54|306.14|0
1651050880000|2022-04-27 09:14:40|308.68|306.28|308.94|306.54|308.94|306.54|308.54|306.14|0
1651050890000|2022-04-27 09:14:50|308.87|306.47|308.94|306.54|308.94|306.54|308.87|306.47|0
1651050900000|2022-04-27 09:15:00|308.68|306.28|308.68|306.28|308.68|306.28|308.68|306.28|0
1651050910000|2022-04-27 09:15:10|308.74|306.34|308.15|305.75|308.74|306.34|308.15|305.75|0
1651050920000|2022-04-27 09:15:20|308.41|306.01|308.28|305.88|308.48|306.08|308.28|305.88|0
1651050930000|2022-04-27 09:15:30|308.21|305.81|308.15|305.75|308.21|305.81|308.15|305.75|0
1651050940000|2022-04-27 09:15:40|308.28|305.88|307.89|305.49|308.28|305.88|307.89|305.49|0
1651050950000|2022-04-27 09:15:50|307.49|305.09|307.1|304.7|307.49|305.09|307.1|304.7|0
1651050960000|2022-04-27 09:16:00|307.23|304.83|307.49|305.09|307.49|305.09|307.23|304.83|0
1651050970000|2022-04-27 09:16:10|307.36|304.96|307.49|305.09|307.56|305.16|307.36|304.96|0
1651050980000|2022-04-27 09:16:20|307.62|305.22|307.76|305.36|307.89|305.49|307.62|305.22|0
1651050990000|2022-04-27 09:16:30|307.69|305.29|307.36|304.96|307.69|305.29|307.36|304.96|0
1651051000000|2022-04-27 09:16:40|307.23|304.83|307.23|304.83|307.23|304.83|307.1|304.7|0
1651051010000|2022-04-27 09:16:50|307.36|304.96|307.29|304.89|307.36|304.96|307.29|304.89|0
1651051020000|2022-04-27 09:17:00|307.36|304.96|307.03|304.63|307.36|304.96|307.03|304.63|0
1651051030000|2022-04-27 09:17:10|307.1|304.7|306.45|304.05|307.1|304.7|306.45|304.05|0
1651051040000|2022-04-27 09:17:20|306.31|303.91|306.45|304.05|306.45|304.05|306.31|303.91|0
1651051050000|2022-04-27 09:17:30|306.58|304.18|306.44|304.04|306.58|304.18|306.31|303.91|0
1651051060000|2022-04-27 09:17:40|306.58|304.18|306.71|304.31|306.71|304.31|306.58|304.18|0
1651051070000|2022-04-27 09:17:50|306.9|304.5|306.84|304.44|306.9|304.5|306.84|304.44|0
1651051080000|2022-04-27 09:18:00|306.71|304.31|307.36|304.96|307.36|304.96|306.58|304.18|0
1651051090000|2022-04-27 09:18:10|307.62|305.22|307.89|305.49|308.15|305.75|307.62|305.22|0
1651051100000|2022-04-27 09:18:20|307.75|305.35|307.49|305.09|307.75|305.35|307.49|305.09|0
1651051110000|2022-04-27 09:18:30|307.36|304.96|307.49|305.09|307.49|305.09|307.36|304.96|0
1651051120000|2022-04-27 09:18:40|307.62|305.22|307.75|305.35|307.75|305.35|307.62|305.22|0
1651051130000|2022-04-27 09:18:50|307.69|305.29|307.75|305.35|307.75|305.35|307.69|305.29|0
1651051140000|2022-04-27 09:19:00|307.82|305.42|308.02|305.62|308.02|305.62|307.82|305.42|0
1651051150000|2022-04-27 09:19:10|308.28|305.88|308.6|306.2|308.6|306.2|308.28|305.88|0
1651051160000|2022-04-27 09:19:20|308.67|306.27|308.28|305.88|308.67|306.27|308.28|305.88|0
1651051170000|2022-04-27 09:19:30|308.41|306.01|308.41|306.01|308.41|306.01|308.34|305.94|0
1651051180000|2022-04-27 09:19:40|308.47|306.07|308.8|306.4|308.8|306.4|308.47|306.07|0
1651051190000|2022-04-27 09:19:50|308.34|305.94|308.28|305.88|308.41|306.01|308.28|305.88|0
1651051200000|2022-04-27 09:20:00|308.34|305.94|308.28|305.88|308.34|305.94|308.28|305.88|0
1651051210000|2022-04-27 09:20:10|308.34|305.94|308.15|305.75|308.47|306.07|308.15|305.75|0
1651051220000|2022-04-27 09:20:20|308.21|305.81|308.41|306.01|308.41|306.01|308.21|305.81|0
1651051230000|2022-04-27 09:20:30|308.28|305.88|308.34|305.94|308.34|305.94|308.28|305.88|0
1651051240000|2022-04-27 09:20:40|308.54|306.14|308.28|305.88|308.54|306.14|308.15|305.75|0
1651051250000|2022-04-27 09:20:50|308.15|305.75|308.15|305.75|308.15|305.75|308.08|305.68|0
1651051260000|2022-04-27 09:21:00|308.02|305.62|308.21|305.81|308.28|305.88|308.02|305.62|0
1651051270000|2022-04-27 09:21:10|308.15|305.75|308.08|305.68|308.15|305.75|308.08|305.68|0
1651051280000|2022-04-27 09:21:20|308.02|305.62|308.21|305.81|308.21|305.81|308.02|305.62|0
1651051290000|2022-04-27 09:21:30|308.15|305.75|308.21|305.81|308.28|305.88|308.15|305.75|0
1651051300000|2022-04-27 09:21:40|308.28|305.88|308.54|306.14|308.54|306.14|308.28|305.88|0
1651051310000|2022-04-27 09:21:50|308.41|306.01|308.41|306.01|308.47|306.07|308.41|306.01|0
1651051320000|2022-04-27 09:22:00|308.28|305.88|308.21|305.81|308.28|305.88|308.15|305.75|0
1651051330000|2022-04-27 09:22:10|308.02|305.62|308.02|305.62|308.02|305.62|307.88|305.48|0
1651051340000|2022-04-27 09:22:20|308.08|305.68|307.82|305.42|308.08|305.68|307.82|305.42|0
1651051350000|2022-04-27 09:22:30|308.08|305.68|308.02|305.62|308.08|305.68|308.02|305.62|0
1651051360000|2022-04-27 09:22:40|308.15|305.75|308.54|306.14|308.54|306.14|308.15|305.75|0
1651051370000|2022-04-27 09:22:50|308.93|306.53|309.46|307.06|309.46|307.06|308.93|306.53|0
1651051380000|2022-04-27 09:23:00|309.39|306.99|309.52|307.12|309.59|307.19|309.39|306.99|0
1651051390000|2022-04-27 09:23:10|309.33|306.93|309.2|306.8|309.33|306.93|309.2|306.8|0
1651051400000|2022-04-27 09:23:20|309.07|306.67|308.87|306.47|309.07|306.67|308.87|306.47|0
1651051410000|2022-04-27 09:23:30|308.8|306.4|308.67|306.27|308.8|306.4|308.67|306.27|0
1651051420000|2022-04-27 09:23:40|308.6|306.2|307.82|305.42|308.6|306.2|307.82|305.42|0
1651051430000|2022-04-27 09:23:50|307.88|305.48|307.81|305.41|307.88|305.48|307.81|305.41|0
1651051440000|2022-04-27 09:24:00|307.75|305.35|307.88|305.48|307.88|305.48|307.75|305.35|0
1651051450000|2022-04-27 09:24:10|308.15|305.75|308.08|305.68|308.15|305.75|308.08|305.68|0
1651051460000|2022-04-27 09:24:20|308.01|305.61|308.15|305.75|308.15|305.75|308.01|305.61|0
1651051470000|2022-04-27 09:24:30|308.21|305.81|308.34|305.94|308.41|306.01|308.21|305.81|0
1651051480000|2022-04-27 09:24:40|308.41|306.01|308.67|306.27|308.73|306.33|308.41|306.01|0
1651051500000|2022-04-27 09:25:00|309.2|306.8|309.2|306.8|309.33|306.93|309.2|306.8|0
1651051510000|2022-04-27 09:25:10|309.33|306.93|309.46|307.06|309.46|307.06|309.33|306.93|0
1651051520000|2022-04-27 09:25:20|309.33|306.93|309.2|306.8|309.33|306.93|309.2|306.8|0
1651051530000|2022-04-27 09:25:30|309.39|306.99|309.33|306.93|309.46|307.06|309.33|306.93|0
1651051540000|2022-04-27 09:25:40|309.26|306.86|309.26|306.86|309.26|306.86|309.26|306.86|0
1651051550000|2022-04-27 09:25:50|309.33|306.93|309.33|306.93|309.33|306.93|309.33|306.93|0
1651051560000|2022-04-27 09:26:00|309.2|306.8|309.06|306.66|309.2|306.8|309.06|306.66|0
1651051570000|2022-04-27 09:26:10|309.2|306.8|309.46|307.06|309.46|307.06|309.06|306.66|0
1651051580000|2022-04-27 09:26:20|309.65|307.25|309.65|307.25|309.72|307.32|309.59|307.19|0
1651051590000|2022-04-27 09:26:30|309.52|307.12|309.46|307.06|309.52|307.12|309.46|307.06|0
1651051600000|2022-04-27 09:26:40|309.52|307.12|309.85|307.45|309.98|307.58|309.52|307.12|0
1651051610000|2022-04-27 09:26:50|309.98|307.58|309.98|307.58|309.98|307.58|309.98|307.58|0
1651051620000|2022-04-27 09:27:00|309.85|307.45|309.59|307.19|309.85|307.45|309.59|307.19|0
1651051630000|2022-04-27 09:27:10|309.46|307.06|309.46|307.06|309.46|307.06|309.46|307.06|0
1651051640000|2022-04-27 09:27:20|309.59|307.19|309.59|307.19|309.59|307.19|309.59|307.19|0
1651051650000|2022-04-27 09:27:30|309.72|307.32|309.65|307.25|309.72|307.32|309.65|307.25|0
1651051660000|2022-04-27 09:27:40|309.72|307.32|308.67|306.27|309.72|307.32|308.67|306.27|0
1651051670000|2022-04-27 09:27:50|308.8|306.4|308.8|306.4|308.8|306.4|308.67|306.27|0
1651051680000|2022-04-27 09:28:00|308.67|306.27|308.93|306.53|308.93|306.53|308.67|306.27|0
1651051690000|2022-04-27 09:28:10|309.06|306.66|308.93|306.53|309.19|306.79|308.93|306.53|0
1651051700000|2022-04-27 09:28:20|309.06|306.66|310.12|307.72|310.12|307.72|309.06|306.66|0
1651051710000|2022-04-27 09:28:30|309.92|307.52|310.12|307.72|310.12|307.72|309.92|307.52|0
1651051720000|2022-04-27 09:28:40|310.05|307.65|310.64|308.24|310.64|308.24|310.05|307.65|0
1651051730000|2022-04-27 09:28:50|310.31|307.91|310.38|307.98|310.51|308.11|310.31|307.91|0
1651051740000|2022-04-27 09:29:00|310.31|307.91|309.98|307.58|310.38|307.98|309.98|307.58|0
1651051750000|2022-04-27 09:29:10|309.85|307.45|309.46|307.06|309.85|307.45|309.33|306.93|0
1651051760000|2022-04-27 09:29:20|309.33|306.93|309.39|306.99|309.39|306.99|309.33|306.93|0
1651051770000|2022-04-27 09:29:30|309.46|307.06|309.46|307.06|309.46|307.06|309.46|307.06|0
1651051780000|2022-04-27 09:29:40|309.59|307.19|309.59|307.19|309.59|307.19|309.59|307.19|0
1651051790000|2022-04-27 09:29:50|309.52|307.12|309.46|307.06|309.59|307.19|309.33|306.93|0
1651051800000|2022-04-27 09:30:00|309.52|307.12|309.33|306.93|309.52|307.12|309.19|306.79|0
1651051810000|2022-04-27 09:30:10|309.19|306.79|308.93|306.53|309.19|306.79|308.93|306.53|0
1651051820000|2022-04-27 09:30:20|309.06|306.66|309.06|306.66|309.06|306.66|309.06|306.66|0
1651051830000|2022-04-27 09:30:30|309.13|306.73|309.82|307.42|309.82|307.42|309.13|306.73|0
1651051840000|2022-04-27 09:30:40|308.55|306.15|308.42|306.02|308.55|306.15|308.42|306.02|0
1651051850000|2022-04-27 09:30:50|308.55|306.15|308.48|306.08|308.61|306.21|308.28|305.88|0
1651051860000|2022-04-27 09:31:00|308.42|306.02|308.28|305.88|308.42|306.02|308.28|305.88|0
1651051870000|2022-04-27 09:31:10|308.35|305.95|308.28|305.88|308.35|305.95|308.28|305.88|0
1651051880000|2022-04-27 09:31:20|308.35|305.95|308.81|306.41|308.81|306.41|308.35|305.95|0
1651051890000|2022-04-27 09:31:30|309.07|306.67|308.68|306.28|309.07|306.67|308.68|306.28|0
1651051900000|2022-04-27 09:31:40|308.74|306.34|308.74|306.34|308.81|306.41|308.68|306.28|0
1651051910000|2022-04-27 09:31:50|308.55|306.15|308.15|305.75|308.55|306.15|308.15|305.75|0
1651051920000|2022-04-27 09:32:00|307.89|305.49|307.5|305.1|307.89|305.49|307.5|305.1|0
1651051930000|2022-04-27 09:32:10|307.43|305.03|307.23|304.83|307.43|305.03|307.23|304.83|0
1651051940000|2022-04-27 09:32:20|306.97|304.57|307.1|304.7|307.1|304.7|306.97|304.57|0
1651051950000|2022-04-27 09:32:30|307.17|304.77|307.43|305.03|307.43|305.03|307.17|304.77|0
1651051960000|2022-04-27 09:32:40|307.36|304.96|307.36|304.96|307.63|305.23|307.36|304.96|0
1651051970000|2022-04-27 09:32:50|307.3|304.9|306.97|304.57|307.36|304.96|306.97|304.57|0
1651051980000|2022-04-27 09:33:00|306.71|304.31|306.84|304.44|306.84|304.44|306.71|304.31|0
1651051990000|2022-04-27 09:33:10|306.71|304.31|306.71|304.31|306.84|304.44|306.71|304.31|0
1651052000000|2022-04-27 09:33:20|306.58|304.18|306.32|303.92|306.58|304.18|306.32|303.92|0
1651052010000|2022-04-27 09:33:30|306.19|303.79|306.45|304.05|306.45|304.05|306.19|303.79|0
1651052020000|2022-04-27 09:33:40|306.32|303.92|306.71|304.31|306.71|304.31|306.32|303.92|0
1651052030000|2022-04-27 09:33:50|306.58|304.18|306.58|304.18|306.71|304.31|306.58|304.18|0
1651052040000|2022-04-27 09:34:00|306.45|304.05|306.45|304.05|306.45|304.05|306.45|304.05|0
1651052050000|2022-04-27 09:34:10|306.32|303.92|306.18|303.78|306.32|303.92|306.05|303.65|0
1651052060000|2022-04-27 09:34:20|306.32|303.92|306.32|303.92|306.32|303.92|306.32|303.92|0
1651052070000|2022-04-27 09:34:30|306.05|303.65|305.92|303.52|306.05|303.65|305.92|303.52|0
1651052080000|2022-04-27 09:34:40|305.79|303.39|305.92|303.52|305.92|303.52|305.79|303.39|0
1651052090000|2022-04-27 09:34:50|305.85|303.45|305.85|303.45|305.92|303.52|305.85|303.45|0
1651052100000|2022-04-27 09:35:00|306.05|303.65|306.32|303.92|306.32|303.92|306.05|303.65|0
1651052110000|2022-04-27 09:35:10|306.18|303.78|306.25|303.85|306.32|303.92|306.18|303.78|0
1651052120000|2022-04-27 09:35:20|306.32|303.92|306.18|303.78|306.32|303.92|306.18|303.78|0
1651052130000|2022-04-27 09:35:30|306.12|303.72|306.18|303.78|306.18|303.78|306.05|303.65|0
1651052140000|2022-04-27 09:35:40|306.12|303.72|306.31|303.91|306.31|303.91|305.92|303.52|0
1651052150000|2022-04-27 09:35:50|306.18|303.78|306.31|303.91|306.31|303.91|306.05|303.65|0
1651052160000|2022-04-27 09:36:00|306.05|303.65|306.25|303.85|306.25|303.85|306.05|303.65|0
1651052170000|2022-04-27 09:36:10|306.18|303.78|306.18|303.78|306.18|303.78|306.18|303.78|0
1651052180000|2022-04-27 09:36:20|306.05|303.65|306.18|303.78|306.18|303.78|306.05|303.65|0
1651052190000|2022-04-27 09:36:30|306.31|303.91|306.31|303.91|306.31|303.91|306.31|303.91|0
1651052200000|2022-04-27 09:36:40|306.84|304.44|306.84|304.44|306.84|304.44|306.71|304.31|0
1651052210000|2022-04-27 09:36:50|306.97|304.57|306.84|304.44|306.97|304.57|306.71|304.31|0
1651052220000|2022-04-27 09:37:00|306.71|304.31|306.45|304.05|306.71|304.31|306.45|304.05|0
1651052230000|2022-04-27 09:37:10|306.71|304.31|306.64|304.24|306.71|304.31|306.64|304.24|0
1651052240000|2022-04-27 09:37:20|306.71|304.31|306.64|304.24|306.71|304.31|306.58|304.18|0
1651052250000|2022-04-27 09:37:30|306.51|304.11|306.31|303.91|306.51|304.11|306.31|303.91|0
1651052260000|2022-04-27 09:37:40|306.44|304.04|306.18|303.78|306.44|304.04|306.11|303.71|0
1651052270000|2022-04-27 09:37:50|306.31|303.91|307.29|304.89|307.29|304.89|306.31|303.91|0
1651052280000|2022-04-27 09:38:00|307.36|304.96|307.43|305.03|307.62|305.22|307.36|304.96|0
1651052290000|2022-04-27 09:38:10|307.36|304.96|307.36|304.96|307.36|304.96|307.16|304.76|0
1651052300000|2022-04-27 09:38:20|307.29|304.89|307.29|304.89|307.29|304.89|307.29|304.89|0
1651052310000|2022-04-27 09:38:30|307.36|304.96|307.29|304.89|307.36|304.96|307.29|304.89|0
1651052320000|2022-04-27 09:38:40|307.36|304.96|307.36|304.96|307.36|304.96|307.29|304.89|0
1651052330000|2022-04-27 09:38:50|307.43|305.03|307.76|305.36|307.76|305.36|307.43|305.03|0
1651052340000|2022-04-27 09:39:00|308.02|305.62|307.76|305.36|308.02|305.62|307.76|305.36|0
1651052350000|2022-04-27 09:39:10|307.82|305.42|308.08|305.68|308.08|305.68|307.82|305.42|0
1651052360000|2022-04-27 09:39:20|308.02|305.62|308.28|305.88|308.41|306.01|308.02|305.62|0
1651052370000|2022-04-27 09:39:30|308.21|305.81|308.28|305.88|308.28|305.88|308.21|305.81|0
1651052380000|2022-04-27 09:39:40|308.34|305.94|308.41|306.01|308.54|306.14|308.34|305.94|0
1651052390000|2022-04-27 09:39:50|308.48|306.08|308.54|306.14|308.68|306.28|308.48|306.08|0
1651052410000|2022-04-27 09:40:10|308.67|306.27|308.54|306.14|308.67|306.27|308.54|306.14|0
1651052420000|2022-04-27 09:40:20|308.61|306.21|308.54|306.14|308.67|306.27|308.54|306.14|0
1651052430000|2022-04-27 09:40:30|308.61|306.21|308.54|306.14|308.61|306.21|308.54|306.14|0
1651052440000|2022-04-27 09:40:40|308.67|306.27|308.81|306.41|308.81|306.41|308.67|306.27|0
1651052450000|2022-04-27 09:40:50|308.94|306.54|308.94|306.54|309.07|306.67|308.94|306.54|0
1651052470000|2022-04-27 09:41:10|308.87|306.47|308.87|306.47|308.87|306.47|308.81|306.41|0
1651052480000|2022-04-27 09:41:20|308.94|306.54|308.81|306.41|308.94|306.54|308.81|306.41|0
1651052490000|2022-04-27 09:41:30|308.87|306.47|308.81|306.41|308.87|306.47|308.81|306.41|0
1651052500000|2022-04-27 09:41:40|308.67|306.27|309.07|306.67|309.07|306.67|308.67|306.27|0
1651052510000|2022-04-27 09:41:50|308.94|306.54|308.67|306.27|308.94|306.54|308.67|306.27|0
1651052520000|2022-04-27 09:42:00|308.08|305.68|307.75|305.35|308.08|305.68|307.75|305.35|0
1651052530000|2022-04-27 09:42:10|307.89|305.49|308.02|305.62|308.02|305.62|307.89|305.49|0
1651052540000|2022-04-27 09:42:20|308.15|305.75|308.41|306.01|308.41|306.01|308.08|305.68|0
1651052550000|2022-04-27 09:42:30|308.34|305.94|308.41|306.01|308.41|306.01|308.34|305.94|0
1651052560000|2022-04-27 09:42:40|308.54|306.14|308.54|306.14|308.54|306.14|308.41|306.01|0
1651052570000|2022-04-27 09:42:50|308.67|306.27|308.54|306.14|308.67|306.27|308.54|306.14|0
1651052580000|2022-04-27 09:43:00|308.67|306.27|308.41|306.01|308.67|306.27|308.41|306.01|0
1651052590000|2022-04-27 09:43:10|308.47|306.07|308.15|305.75|308.47|306.07|308.15|305.75|0
1651052600000|2022-04-27 09:43:20|308.28|305.88|308.28|305.88|308.28|305.88|308.28|305.88|0
1651052610000|2022-04-27 09:43:30|308.15|305.75|308.15|305.75|308.15|305.75|308.15|305.75|0
1651052620000|2022-04-27 09:43:40|308.21|305.81|308.15|305.75|308.21|305.81|308.15|305.75|0
1651052630000|2022-04-27 09:43:50|308.02|305.62|308.08|305.68|308.21|305.81|308.02|305.62|0
1651052640000|2022-04-27 09:44:00|308.15|305.75|308.21|305.81|308.21|305.81|308.08|305.68|0
1651052650000|2022-04-27 09:44:10|308.15|305.75|308.34|305.94|308.34|305.94|308.15|305.75|0
1651052660000|2022-04-27 09:44:20|308.41|306.01|308.41|306.01|308.41|306.01|308.34|305.94|0
1651052670000|2022-04-27 09:44:30|308.28|305.88|308.28|305.88|308.28|305.88|308.28|305.88|0
1651052680000|2022-04-27 09:44:40|308.21|305.81|308.02|305.62|308.21|305.81|308.02|305.62|0
1651052700000|2022-04-27 09:45:00|308.08|305.68|308.15|305.75|308.15|305.75|308.02|305.62|0
1651052710000|2022-04-27 09:45:10|308.28|305.88|308.21|305.81|308.28|305.88|308.15|305.75|0
1651052720000|2022-04-27 09:45:20|308.15|305.75|308.15|305.75|308.28|305.88|308.15|305.75|0
1651052730000|2022-04-27 09:45:30|308.02|305.62|308.02|305.62|308.02|305.62|308.02|305.62|0
1651052740000|2022-04-27 09:45:40|308.15|305.75|308.15|305.75|308.15|305.75|308.15|305.75|0
1651052750000|2022-04-27 09:45:50|308.02|305.62|308.21|305.81|308.21|305.81|308.02|305.62|0
1651052760000|2022-04-27 09:46:00|308.28|305.88|308.41|306.01|308.41|306.01|308.28|305.88|0
1651052770000|2022-04-27 09:46:10|308.28|305.88|308.34|305.94|308.41|306.01|308.28|305.88|0
1651052780000|2022-04-27 09:46:20|308.28|305.88|308.15|305.75|308.28|305.88|308.15|305.75|0
1651052790000|2022-04-27 09:46:30|308.01|305.61|306.96|304.56|308.08|305.68|306.96|304.56|0
1651052800000|2022-04-27 09:46:40|307.23|304.83|307.49|305.09|307.49|305.09|307.23|304.83|0
1651052810000|2022-04-27 09:46:50|307.36|304.96|306.96|304.56|307.36|304.96|306.96|304.56|0
1651052820000|2022-04-27 09:47:00|306.83|304.43|306.83|304.43|306.83|304.43|306.7|304.3|0
1651052830000|2022-04-27 09:47:10|306.77|304.37|306.7|304.3|306.77|304.37|306.7|304.3|0
1651052840000|2022-04-27 09:47:20|306.57|304.17|306.96|304.56|306.96|304.56|306.57|304.17|0
1651052850000|2022-04-27 09:47:30|306.83|304.43|306.9|304.5|306.96|304.56|306.83|304.43|0
1651052860000|2022-04-27 09:47:40|306.83|304.43|306.96|304.56|306.96|304.56|306.83|304.43|0
1651052870000|2022-04-27 09:47:50|306.9|304.5|306.9|304.5|306.9|304.5|306.7|304.3|0
1651052880000|2022-04-27 09:48:00|306.7|304.3|306.18|303.78|306.7|304.3|306.18|303.78|0
1651052890000|2022-04-27 09:48:10|306.05|303.65|306.24|303.84|306.24|303.84|306.05|303.65|0
1651052900000|2022-04-27 09:48:20|306.18|303.78|306.11|303.71|306.18|303.78|306.05|303.65|0
1651052910000|2022-04-27 09:48:30|306.05|303.65|306.44|304.04|306.44|304.04|306.05|303.65|0
1651052920000|2022-04-27 09:48:40|306.57|304.17|306.57|304.17|306.7|304.3|306.57|304.17|0
1651052930000|2022-04-27 09:48:50|306.63|304.23|306.83|304.43|306.83|304.43|306.63|304.23|0
1651052940000|2022-04-27 09:49:00|306.9|304.5|306.9|304.5|306.96|304.56|306.83|304.43|0
1651052950000|2022-04-27 09:49:10|306.83|304.43|306.96|304.56|306.96|304.56|306.83|304.43|0
1651052960000|2022-04-27 09:49:20|306.9|304.5|306.96|304.56|306.96|304.56|306.7|304.3|0
1651052970000|2022-04-27 09:49:30|306.7|304.3|306.44|304.04|306.7|304.3|306.44|304.04|0
1651052980000|2022-04-27 09:49:40|306.57|304.17|306.76|304.36|306.76|304.36|306.57|304.17|0
1651052990000|2022-04-27 09:49:50|306.83|304.43|306.83|304.43|306.9|304.5|306.83|304.43|0
1651053000000|2022-04-27 09:50:00|306.9|304.5|306.96|304.56|306.96|304.56|306.9|304.5|0
1651053010000|2022-04-27 09:50:10|306.9|304.5|307.23|304.83|307.23|304.83|306.9|304.5|0
1651053020000|2022-04-27 09:50:20|307.49|305.09|307.88|305.48|307.94|305.54|307.49|305.09|0
1651053030000|2022-04-27 09:50:30|307.94|305.54|307.88|305.48|308.01|305.61|307.88|305.48|0
1651053040000|2022-04-27 09:50:40|307.81|305.41|307.75|305.35|307.94|305.54|307.75|305.35|0
1651053050000|2022-04-27 09:50:50|307.81|305.41|307.81|305.41|307.81|305.41|307.75|305.35|0
1651053060000|2022-04-27 09:51:00|307.88|305.48|308.01|305.61|308.54|306.14|307.88|305.48|0
1651053070000|2022-04-27 09:51:10|307.88|305.48|307.81|305.41|308.01|305.61|307.81|305.41|0
1651053080000|2022-04-27 09:51:20|307.68|305.28|307.88|305.48|307.88|305.48|307.68|305.28|0
1651053090000|2022-04-27 09:51:30|307.75|305.35|308.01|305.61|308.01|305.61|307.75|305.35|0
1651053100000|2022-04-27 09:51:40|307.94|305.54|308.08|305.68|308.14|305.74|307.94|305.54|0
1651053110000|2022-04-27 09:51:50|308.01|305.61|308.14|305.74|308.14|305.74|308.01|305.61|0
1651053120000|2022-04-27 09:52:00|308.01|305.61|308.14|305.74|308.14|305.74|308.01|305.61|0
1651053130000|2022-04-27 09:52:10|308.08|305.68|308.08|305.68|308.08|305.68|308.08|305.68|0
1651053140000|2022-04-27 09:52:20|308.27|305.87|308.54|306.14|308.54|306.14|308.27|305.87|0
1651053150000|2022-04-27 09:52:30|308.41|306.01|308.54|306.14|308.54|306.14|308.27|305.87|0
1651053160000|2022-04-27 09:52:40|308.8|306.4|308.93|306.53|308.93|306.53|308.8|306.4|0
1651053170000|2022-04-27 09:52:50|309.06|306.66|309.06|306.66|309.06|306.66|309|306.6|0
1651053180000|2022-04-27 09:53:00|309.33|306.93|309.33|306.93|309.33|306.93|309.33|306.93|0
1651053190000|2022-04-27 09:53:10|309.2|306.8|309.06|306.66|309.33|306.93|309.06|306.66|0
1651053200000|2022-04-27 09:53:20|309.13|306.73|308.93|306.53|309.13|306.73|308.93|306.53|0
1651053210000|2022-04-27 09:53:30|308.8|306.4|308.8|306.4|308.8|306.4|308.8|306.4|0
1651053220000|2022-04-27 09:53:40|308.93|306.53|309.06|306.66|309.13|306.73|308.93|306.53|0
1651053230000|2022-04-27 09:53:50|308.93|306.53|308.86|306.46|308.93|306.53|308.8|306.4|0
1651053240000|2022-04-27 09:54:00|308.93|306.53|309.13|306.73|309.19|306.79|308.93|306.53|0
1651053250000|2022-04-27 09:54:10|309.06|306.66|309.06|306.66|309.06|306.66|309.06|306.66|0
1651053260000|2022-04-27 09:54:20|309.13|306.73|309.46|307.06|309.46|307.06|309.13|306.73|0
1651053270000|2022-04-27 09:54:30|309.19|306.79|309.06|306.66|309.19|306.79|309.06|306.66|0
1651053280000|2022-04-27 09:54:40|308.93|306.53|308.8|306.4|308.93|306.53|308.8|306.4|0
1651053290000|2022-04-27 09:54:50|308.93|306.53|308.67|306.27|308.93|306.53|308.67|306.27|0
1651053300000|2022-04-27 09:55:00|308.8|306.4|308.86|306.46|308.93|306.53|308.8|306.4|0
1651053310000|2022-04-27 09:55:10|308.93|306.53|309.33|306.93|309.33|306.93|308.86|306.46|0
1651053320000|2022-04-27 09:55:20|309.26|306.86|309.33|306.93|309.33|306.93|309.19|306.79|0
1651053330000|2022-04-27 09:55:30|309.26|306.86|309.59|307.19|309.59|307.19|309.26|306.86|0
1651053340000|2022-04-27 09:55:40|309.46|307.06|309.59|307.19|309.59|307.19|309.46|307.06|0
1651053350000|2022-04-27 09:55:50|309.46|307.06|309.46|307.06|309.52|307.12|309.46|307.06|0
1651053360000|2022-04-27 09:56:00|309.39|306.99|309.46|307.06|309.46|307.06|309.39|306.99|0
1651053370000|2022-04-27 09:56:10|309.26|306.86|309.19|306.79|309.26|306.86|309.06|306.66|0
1651053380000|2022-04-27 09:56:20|309.33|306.93|308.93|306.53|309.33|306.93|308.93|306.53|0
1651053400000|2022-04-27 09:56:40|309.19|306.79|309.33|306.93|309.33|306.93|309.19|306.79|0
1651053410000|2022-04-27 09:56:50|309.52|307.12|310.25|307.85|310.25|307.85|309.52|307.12|0
1651053420000|2022-04-27 09:57:00|310.51|308.11|310.51|308.11|310.64|308.24|310.51|308.11|0
1651053430000|2022-04-27 09:57:10|310.44|308.04|310.64|308.24|310.64|308.24|310.38|307.98|0
1651053440000|2022-04-27 09:57:20|310.71|308.31|310.51|308.11|310.71|308.31|310.51|308.11|0
1651053450000|2022-04-27 09:57:30|310.57|308.17|310.38|307.98|310.57|308.17|310.38|307.98|0
1651053460000|2022-04-27 09:57:40|310.31|307.91|310.44|308.04|310.51|308.11|310.31|307.91|0
1651053470000|2022-04-27 09:57:50|310.38|307.98|310.38|307.98|310.38|307.98|310.38|307.98|0
1651053480000|2022-04-27 09:58:00|310.51|308.11|310.77|308.37|310.77|308.37|310.51|308.11|0
1651053490000|2022-04-27 09:58:10|310.64|308.24|310.77|308.37|310.77|308.37|310.51|308.11|0
1651053500000|2022-04-27 09:58:20|310.64|308.24|310.64|308.24|310.77|308.37|310.64|308.24|0
1651053510000|2022-04-27 09:58:30|310.38|307.98|310.38|307.98|310.38|307.98|310.25|307.85|0
1651053520000|2022-04-27 09:58:40|310.44|308.04|310.51|308.11|310.51|308.11|310.38|307.98|0
1651053530000|2022-04-27 09:58:50|310.38|307.98|310.71|308.31|310.77|308.37|310.38|307.98|0
1651053540000|2022-04-27 09:59:00|310.64|308.24|310.51|308.11|310.64|308.24|310.38|307.98|0
1651053550000|2022-04-27 09:59:10|310.57|308.17|310.38|307.98|310.57|308.17|310.38|307.98|0
1651053560000|2022-04-27 09:59:20|310.11|307.71|310.25|307.85|310.25|307.85|310.11|307.71|0
1651053570000|2022-04-27 09:59:30|310.38|307.98|310.44|308.04|310.51|308.11|310.38|307.98|0
1651053580000|2022-04-27 09:59:40|310.25|307.85|310.38|307.98|310.44|308.04|310.25|307.85|0
1651053590000|2022-04-27 09:59:50|310.25|307.85|310.38|307.98|310.38|307.98|310.25|307.85|0
1651053600000|2022-04-27 10:00:00|310.51|308.11|310.77|308.37|310.77|308.37|310.51|308.11|0
1651053610000|2022-04-27 10:00:10|310.51|308.11|310.57|308.17|310.64|308.24|310.51|308.11|0
1651053620000|2022-04-27 10:00:20|310.51|308.11|310.25|307.85|310.64|308.24|310.25|307.85|0
1651053630000|2022-04-27 10:00:30|310.11|307.71|310.38|307.98|310.38|307.98|310.11|307.71|0
1651053640000|2022-04-27 10:00:40|310.44|308.04|310.57|308.17|310.57|308.17|310.44|308.04|0
1651053650000|2022-04-27 10:00:50|310.7|308.3|310.7|308.3|310.7|308.3|310.7|308.3|0
1651053660000|2022-04-27 10:01:00|310.64|308.24|311.04|308.64|311.04|308.64|310.64|308.24|0
1651053670000|2022-04-27 10:01:10|310.97|308.57|310.51|308.11|310.97|308.57|310.51|308.11|0
1651053680000|2022-04-27 10:01:20|310.38|307.98|310.51|308.11|310.64|308.24|310.38|307.98|0
1651053690000|2022-04-27 10:01:30|310.7|308.3|310.84|308.44|310.84|308.44|310.7|308.3|0
1651053700000|2022-04-27 10:01:40|310.9|308.5|310.64|308.24|310.9|308.5|310.64|308.24|0
1651053710000|2022-04-27 10:01:50|310.9|308.5|310.84|308.44|310.9|308.5|310.84|308.44|0
1651053720000|2022-04-27 10:02:00|310.9|308.5|310.9|308.5|310.9|308.5|310.9|308.5|0
1651053730000|2022-04-27 10:02:10|310.97|308.57|311.04|308.64|311.17|308.77|310.97|308.57|0
1651053740000|2022-04-27 10:02:20|311.1|308.7|311.5|309.1|311.5|309.1|311.04|308.64|0
1651053750000|2022-04-27 10:02:30|311.76|309.36|311.57|309.17|311.83|309.43|311.57|309.17|0
1651053760000|2022-04-27 10:02:40|311.7|309.3|311.43|309.03|311.7|309.3|311.43|309.03|0
1651053770000|2022-04-27 10:02:50|311.56|309.16|311.7|309.3|311.7|309.3|311.56|309.16|0
1651053780000|2022-04-27 10:03:00|311.56|309.16|311.7|309.3|311.7|309.3|311.56|309.16|0
1651053790000|2022-04-27 10:03:10|311.56|309.16|311.83|309.43|311.83|309.43|311.56|309.16|0
1651053800000|2022-04-27 10:03:20|311.56|309.16|311.56|309.16|311.56|309.16|311.56|309.16|0
1651053810000|2022-04-27 10:03:30|311.5|309.1|311.96|309.56|311.96|309.56|311.5|309.1|0
1651053820000|2022-04-27 10:03:40|311.83|309.43|311.83|309.43|311.83|309.43|311.83|309.43|0
1651053830000|2022-04-27 10:03:50|311.7|309.3|311.56|309.16|311.7|309.3|311.56|309.16|0
1651053840000|2022-04-27 10:04:00|311.7|309.3|311.3|308.9|311.7|309.3|311.3|308.9|0
1651053850000|2022-04-27 10:04:10|311.17|308.77|311.1|308.7|311.17|308.77|311.04|308.64|0
1651053860000|2022-04-27 10:04:20|311.04|308.64|311.1|308.7|311.17|308.77|311.04|308.64|0
1651053870000|2022-04-27 10:04:30|310.64|308.24|311.04|308.64|311.04|308.64|310.64|308.24|0
1651053880000|2022-04-27 10:04:40|311.17|308.77|311.17|308.77|311.17|308.77|311.17|308.77|0
1651053890000|2022-04-27 10:04:50|311.1|308.7|311.43|309.03|311.43|309.03|311.1|308.7|0
1651053900000|2022-04-27 10:05:00|311.17|308.77|311.17|308.77|311.17|308.77|311.1|308.7|0
1651053910000|2022-04-27 10:05:10|311.23|308.83|311.04|308.64|311.23|308.83|310.9|308.5|0
1651053920000|2022-04-27 10:05:20|310.64|308.24|310.77|308.37|310.77|308.37|310.51|308.11|0
1651053930000|2022-04-27 10:05:30|310.83|308.43|311.04|308.64|311.04|308.64|310.83|308.43|0
1651053940000|2022-04-27 10:05:40|311.17|308.77|310.77|308.37|311.17|308.77|310.77|308.37|0
1651053950000|2022-04-27 10:05:50|310.77|308.37|310.77|308.37|310.77|308.37|310.7|308.3|0
1651053960000|2022-04-27 10:06:00|310.7|308.3|310.77|308.37|310.77|308.37|310.7|308.3|0
1651053970000|2022-04-27 10:06:10|310.64|308.24|310.9|308.5|310.9|308.5|310.64|308.24|0
1651053980000|2022-04-27 10:06:20|310.77|308.37|310.77|308.37|310.83|308.43|310.77|308.37|0
1651053990000|2022-04-27 10:06:30|310.9|308.5|311.03|308.63|311.03|308.63|310.77|308.37|0
1651054000000|2022-04-27 10:06:40|310.97|308.57|311.03|308.63|311.03|308.63|310.97|308.57|0
1651054010000|2022-04-27 10:06:50|311.17|308.77|311.3|308.9|311.3|308.9|311.17|308.77|0
1651054020000|2022-04-27 10:07:00|311.1|308.7|311.43|309.03|311.43|309.03|311.1|308.7|0
1651054030000|2022-04-27 10:07:10|311.56|309.16|311.3|308.9|311.56|309.16|311.3|308.9|0
1651054040000|2022-04-27 10:07:20|311.1|308.7|311.17|308.77|311.17|308.77|311.03|308.63|0
1651054050000|2022-04-27 10:07:30|311.43|309.03|311.03|308.63|311.43|309.03|311.03|308.63|0
1651054060000|2022-04-27 10:07:40|311.3|308.9|311.3|308.9|311.3|308.9|311.3|308.9|0
1651054070000|2022-04-27 10:07:50|311.43|309.03|311.43|309.03|311.43|309.03|311.23|308.83|0
1651054080000|2022-04-27 10:08:00|311.69|309.29|311.69|309.29|311.69|309.29|311.69|309.29|0
1651054090000|2022-04-27 10:08:10|311.56|309.16|311.76|309.36|311.83|309.43|311.56|309.16|0
1651054100000|2022-04-27 10:08:20|311.56|309.16|311.43|309.03|311.56|309.16|311.3|308.9|0
1651054110000|2022-04-27 10:08:30|311.3|308.9|311.43|309.03|311.43|309.03|311.17|308.77|0
1651054120000|2022-04-27 10:08:40|311.3|308.9|311.17|308.77|311.43|309.03|311.17|308.77|0
1651054130000|2022-04-27 10:08:50|311.23|308.83|311.17|308.77|311.3|308.9|311.17|308.77|0
1651054140000|2022-04-27 10:09:00|311.3|308.9|311.3|308.9|311.43|309.03|311.3|308.9|0
1651054150000|2022-04-27 10:09:10|311.17|308.77|311.03|308.63|311.17|308.77|311.03|308.63|0
1651054160000|2022-04-27 10:09:20|311.23|308.83|311.3|308.9|311.43|309.03|311.23|308.83|0
1651054170000|2022-04-27 10:09:30|311.43|309.03|311.3|308.9|311.43|309.03|311.3|308.9|0
1651054180000|2022-04-27 10:09:40|311.17|308.77|311.23|308.83|311.23|308.83|311.03|308.63|0
1651054190000|2022-04-27 10:09:50|311.3|308.9|311.17|308.77|311.3|308.9|311.17|308.77|0
1651054200000|2022-04-27 10:10:00|311.1|308.7|311.1|308.7|311.1|308.7|311.1|308.7|0
1651054210000|2022-04-27 10:10:10|311.16|308.76|311.16|308.76|311.16|308.76|311.16|308.76|0
1651054220000|2022-04-27 10:10:20|311.03|308.63|311.1|308.7|311.1|308.7|311.03|308.63|0
1651054230000|2022-04-27 10:10:30|311.03|308.63|311.23|308.83|311.23|308.83|311.03|308.63|0
1651054240000|2022-04-27 10:10:40|311.16|308.76|311.16|308.76|311.16|308.76|311.1|308.7|0
1651054250000|2022-04-27 10:10:50|311.03|308.63|311.03|308.63|311.03|308.63|311.03|308.63|0
1651054260000|2022-04-27 10:11:00|311.16|308.76|311.16|308.76|311.16|308.76|311.16|308.76|0
1651054270000|2022-04-27 10:11:10|311.3|308.9|311.56|309.16|311.56|309.16|311.3|308.9|0
1651054280000|2022-04-27 10:11:20|311.69|309.29|311.56|309.16|311.69|309.29|311.56|309.16|0
1651054290000|2022-04-27 10:11:30|311.43|309.03|311.36|308.96|311.43|309.03|311.3|308.9|0
1651054300000|2022-04-27 10:11:40|311.43|309.03|311.3|308.9|311.43|309.03|311.3|308.9|0
1651054310000|2022-04-27 10:11:50|311.16|308.76|311.3|308.9|311.36|308.96|311.16|308.76|0
1651054320000|2022-04-27 10:12:00|311.43|309.03|311.82|309.42|311.82|309.42|311.43|309.03|0
1651054330000|2022-04-27 10:12:10|311.96|309.56|311.96|309.56|311.96|309.56|311.82|309.42|0
1651054340000|2022-04-27 10:12:20|311.69|309.29|311.56|309.16|311.69|309.29|311.56|309.16|0
1651054350000|2022-04-27 10:12:30|311.43|309.03|311.43|309.03|311.56|309.16|311.43|309.03|0
1651054360000|2022-04-27 10:12:40|311.56|309.16|311.56|309.16|311.69|309.29|311.56|309.16|0
1651054370000|2022-04-27 10:12:50|311.43|309.03|311.3|308.9|311.43|309.03|311.3|308.9|0
1651054380000|2022-04-27 10:13:00|311.36|308.96|312.13|309.73|312.13|309.73|311.3|308.9|0
1651054390000|2022-04-27 10:13:10|312.19|309.79|311.86|309.46|312.19|309.79|311.86|309.46|0
1651054400000|2022-04-27 10:13:20|311.93|309.53|312|309.6|312|309.6|311.93|309.53|0
1651054410000|2022-04-27 10:13:30|311.86|309.46|312.06|309.66|312.06|309.66|311.86|309.46|0
1651054420000|2022-04-27 10:13:40|312.13|309.73|312.13|309.73|312.13|309.73|312|309.6|0
1651054440000|2022-04-27 10:14:00|312|309.6|312.13|309.73|312.13|309.73|311.86|309.46|0
1651054450000|2022-04-27 10:14:10|312|309.6|311.86|309.46|312|309.6|311.73|309.33|0
1651054460000|2022-04-27 10:14:20|311.99|309.59|311.86|309.46|311.99|309.59|311.73|309.33|0
1651054470000|2022-04-27 10:14:30|311.99|309.59|311.99|309.59|312.13|309.73|311.99|309.59|0
1651054480000|2022-04-27 10:14:40|311.86|309.46|311.73|309.33|311.99|309.59|311.73|309.33|0
1651054490000|2022-04-27 10:14:50|311.86|309.46|311.79|309.39|311.86|309.46|311.79|309.39|0
1651054500000|2022-04-27 10:15:00|311.86|309.46|311.99|309.59|311.99|309.59|311.86|309.46|0
1651054510000|2022-04-27 10:15:10|312.13|309.73|312.13|309.73|312.13|309.73|312.13|309.73|0
1651054520000|2022-04-27 10:15:20|312.06|309.66|311.93|309.53|312.06|309.66|311.93|309.53|0
1651054530000|2022-04-27 10:15:30|311.86|309.46|311.6|309.2|311.86|309.46|311.6|309.2|0
1651054540000|2022-04-27 10:15:40|311.47|309.07|311.2|308.8|311.53|309.13|311.2|308.8|0
1651054550000|2022-04-27 10:15:50|311.27|308.87|311.27|308.87|311.33|308.93|311.27|308.87|0
1651054560000|2022-04-27 10:16:00|311.33|308.93|311.6|309.2|311.6|309.2|311.33|308.93|0
1651054570000|2022-04-27 10:16:10|311.53|309.13|311.86|309.46|311.86|309.46|311.53|309.13|0
1651054580000|2022-04-27 10:16:20|311.79|309.39|311.73|309.33|311.79|309.39|311.73|309.33|0
1651054600000|2022-04-27 10:16:40|311.6|309.2|311.6|309.2|311.6|309.2|311.6|309.2|0
1651054610000|2022-04-27 10:16:50|311.73|309.33|311.6|309.2|311.86|309.46|311.6|309.2|0
1651054620000|2022-04-27 10:17:00|311.53|309.13|311.6|309.2|311.6|309.2|311.53|309.13|0
1651054630000|2022-04-27 10:17:10|311.47|309.07|311.6|309.2|311.6|309.2|311.47|309.07|0
1651054640000|2022-04-27 10:17:20|311.47|309.07|311.2|308.8|311.47|309.07|311.2|308.8|0
1651054650000|2022-04-27 10:17:30|310.94|308.54|310.94|308.54|310.94|308.54|310.81|308.41|0
1651054660000|2022-04-27 10:17:40|311.07|308.67|311.07|308.67|311.07|308.67|311.07|308.67|0
1651054670000|2022-04-27 10:17:50|311.2|308.8|311.33|308.93|311.33|308.93|311.2|308.8|0
1651054680000|2022-04-27 10:18:00|311.46|309.06|311.33|308.93|311.46|309.06|311.33|308.93|0
1651054690000|2022-04-27 10:18:10|311.46|309.06|311.33|308.93|311.46|309.06|311.33|308.93|0
1651054700000|2022-04-27 10:18:20|311.46|309.06|311.46|309.06|311.46|309.06|311.46|309.06|0
1651054710000|2022-04-27 10:18:30|311.6|309.2|311.6|309.2|311.73|309.33|311.6|309.2|0
1651054720000|2022-04-27 10:18:40|311.53|309.13|311.53|309.13|311.6|309.2|311.53|309.13|0
1651054730000|2022-04-27 10:18:50|311.6|309.2|311.07|308.67|311.6|309.2|311.07|308.67|0
1651054740000|2022-04-27 10:19:00|311.2|308.8|310.94|308.54|311.2|308.8|310.87|308.47|0
1651054750000|2022-04-27 10:19:10|310.87|308.47|310.8|308.4|310.87|308.47|310.8|308.4|0
1651054760000|2022-04-27 10:19:20|310.94|308.54|310.94|308.54|311.07|308.67|310.94|308.54|0
1651054770000|2022-04-27 10:19:30|310.8|308.4|310.67|308.27|310.8|308.4|310.47|308.07|0
1651054780000|2022-04-27 10:19:40|310.54|308.14|310.54|308.14|310.54|308.14|310.41|308.01|0
1651054790000|2022-04-27 10:19:50|310.41|308.01|310.28|307.88|310.41|308.01|310.28|307.88|0
1651054800000|2022-04-27 10:20:00|310.41|308.01|310.41|308.01|310.41|308.01|310.41|308.01|0
1651054810000|2022-04-27 10:20:10|310.28|307.88|310.8|308.4|310.94|308.54|310.28|307.88|0
1651054820000|2022-04-27 10:20:20|310.74|308.34|310.28|307.88|310.74|308.34|310.28|307.88|0
1651054830000|2022-04-27 10:20:30|310.41|308.01|310.41|308.01|310.41|308.01|310.41|308.01|0
1651054840000|2022-04-27 10:20:40|310.54|308.14|310.54|308.14|310.54|308.14|310.41|308.01|0
1651054850000|2022-04-27 10:20:50|310.41|308.01|310.28|307.88|310.41|308.01|310.28|307.88|0
1651054860000|2022-04-27 10:21:00|310.41|308.01|310.41|308.01|310.41|308.01|310.41|308.01|0
1651054870000|2022-04-27 10:21:10|310.28|307.88|310.54|308.14|310.54|308.14|310.28|307.88|0
1651054900000|2022-04-27 10:21:40|310.6|308.2|310.54|308.14|310.6|308.2|310.54|308.14|0
1651054910000|2022-04-27 10:21:50|310.47|308.07|310.41|308.01|310.47|308.07|310.41|308.01|0
1651054920000|2022-04-27 10:22:00|310.47|308.07|310.73|308.33|310.73|308.33|310.47|308.07|0
1651054930000|2022-04-27 10:22:10|310.67|308.27|310.67|308.27|310.73|308.33|310.67|308.27|0
1651054940000|2022-04-27 10:22:20|310.54|308.14|310.67|308.27|310.73|308.33|310.54|308.14|0
1651054950000|2022-04-27 10:22:30|310.73|308.33|310.73|308.33|310.8|308.4|310.67|308.27|0
1651054960000|2022-04-27 10:22:40|310.67|308.27|310.67|308.27|310.67|308.27|310.67|308.27|0
1651054970000|2022-04-27 10:22:50|310.73|308.33|310.67|308.27|310.73|308.33|310.54|308.14|0
1651054980000|2022-04-27 10:23:00|310.54|308.14|310.6|308.2|310.6|308.2|310.54|308.14|0
1651054990000|2022-04-27 10:23:10|310.67|308.27|310.67|308.27|310.73|308.33|310.67|308.27|0
1651055000000|2022-04-27 10:23:20|310.73|308.33|310.8|308.4|310.8|308.4|310.73|308.33|0
1651055010000|2022-04-27 10:23:30|311|308.6|310.93|308.53|311|308.6|310.93|308.53|0
1651055020000|2022-04-27 10:23:40|310.87|308.47|310.67|308.27|310.87|308.47|310.67|308.27|0
1651055030000|2022-04-27 10:23:50|310.73|308.33|310.67|308.27|310.73|308.33|310.67|308.27|0
1651055040000|2022-04-27 10:24:00|310.73|308.33|310.67|308.27|310.73|308.33|310.67|308.27|0
1651055060000|2022-04-27 10:24:20|310.54|308.14|310.54|308.14|310.54|308.14|310.54|308.14|0
1651055070000|2022-04-27 10:24:30|310.41|308.01|310.67|308.27|310.67|308.27|310.27|307.87|0
1651055090000|2022-04-27 10:24:50|310.8|308.4|310.8|308.4|310.8|308.4|310.8|308.4|0
1651055100000|2022-04-27 10:25:00|310.73|308.33|310.73|308.33|310.73|308.33|310.73|308.33|0
1651055110000|2022-04-27 10:25:10|310.41|308.01|310.27|307.87|310.41|308.01|310.27|307.87|0
1651055120000|2022-04-27 10:25:20|310.34|307.94|310.27|307.87|310.34|307.94|310.27|307.87|0
1651055130000|2022-04-27 10:25:30|310.41|308.01|310.54|308.14|310.54|308.14|310.41|308.01|0
1651055140000|2022-04-27 10:25:40|310.27|307.87|310.27|307.87|310.41|308.01|310.27|307.87|0
1651055150000|2022-04-27 10:25:50|310.34|307.94|310.41|308.01|310.41|308.01|310.27|307.87|0
1651055170000|2022-04-27 10:26:10|310.27|307.87|310.41|308.01|310.41|308.01|310.27|307.87|0
1651055180000|2022-04-27 10:26:20|310.27|307.87|310.27|307.87|310.41|308.01|310.27|307.87|0
1651055190000|2022-04-27 10:26:30|310.34|307.94|310.27|307.87|310.34|307.94|310.27|307.87|0
1651055210000|2022-04-27 10:26:50|310.41|308.01|310.27|307.87|310.41|308.01|310.27|307.87|0
1651055220000|2022-04-27 10:27:00|310.41|308.01|310.27|307.87|310.41|308.01|310.27|307.87|0
1651055230000|2022-04-27 10:27:10|310.41|308.01|310.27|307.87|310.41|308.01|310.27|307.87|0
1651055240000|2022-04-27 10:27:20|310.34|307.94|310.41|308.01|310.41|308.01|310.34|307.94|0
1651055250000|2022-04-27 10:27:30|310.54|308.14|310.54|308.14|310.54|308.14|310.47|308.07|0
1651055260000|2022-04-27 10:27:40|310.67|308.27|310.4|308|310.67|308.27|310.27|307.87|0
1651055270000|2022-04-27 10:27:50|310.47|308.07|310.47|308.07|310.47|308.07|310.47|308.07|0
1651055280000|2022-04-27 10:28:00|310.4|308|310.54|308.14|310.67|308.27|310.4|308|0
1651055290000|2022-04-27 10:28:10|310.4|308|310.54|308.14|310.54|308.14|310.4|308|0
1651055300000|2022-04-27 10:28:20|310.47|308.07|310.47|308.07|310.47|308.07|310.4|308|0
1651055320000|2022-04-27 10:28:40|310.54|308.14|310.54|308.14|310.54|308.14|310.47|308.07|0
1651055330000|2022-04-27 10:28:50|310.4|308|310.4|308|310.4|308|310.4|308|0
1651055340000|2022-04-27 10:29:00|310.27|307.87|310.27|307.87|310.27|307.87|310.27|307.87|0
1651055350000|2022-04-27 10:29:10|310.34|307.94|310.54|308.14|310.54|308.14|310.34|307.94|0
1651055360000|2022-04-27 10:29:20|310.4|308|310.4|308|310.4|308|310.4|308|0
1651055370000|2022-04-27 10:29:30|310.54|308.14|310.54|308.14|310.54|308.14|310.54|308.14|0
1651055390000|2022-04-27 10:29:50|310.4|308|310.4|308|310.4|308|310.4|308|0
1651055410000|2022-04-27 10:30:10|310.27|307.87|310.34|307.94|310.34|307.94|310.27|307.87|0
1651055420000|2022-04-27 10:30:20|310.27|307.87|310.4|308|310.4|308|310.27|307.87|0
1651055430000|2022-04-27 10:30:30|310.34|307.94|310.4|308|310.4|308|310.34|307.94|0
1651055450000|2022-04-27 10:30:50|310.27|307.87|310.27|307.87|310.27|307.87|310.27|307.87|0
1651055460000|2022-04-27 10:31:00|310.4|308|310.14|307.74|310.4|308|310.14|307.74|0
1651055470000|2022-04-27 10:31:10|309.88|307.48|310.01|307.61|310.01|307.61|309.74|307.34|0
1651055480000|2022-04-27 10:31:20|309.88|307.48|309.88|307.48|309.88|307.48|309.88|307.48|0
1651055490000|2022-04-27 10:31:30|310.01|307.61|310.01|307.61|310.01|307.61|310.01|307.61|0
1651055510000|2022-04-27 10:31:50|310.14|307.74|310.07|307.67|310.14|307.74|310.01|307.61|0
1651055520000|2022-04-27 10:32:00|310.14|307.74|310.53|308.13|310.53|308.13|310.14|307.74|0
1651055530000|2022-04-27 10:32:10|310.47|308.07|310.33|307.93|310.47|308.07|310.33|307.93|0
1651055540000|2022-04-27 10:32:20|310.4|308|310.4|308|310.4|308|310.27|307.87|0
1651055550000|2022-04-27 10:32:30|310.47|308.07|310.27|307.87|310.47|308.07|310.27|307.87|0
1651055560000|2022-04-27 10:32:40|310.14|307.74|310.14|307.74|310.14|307.74|310.01|307.61|0
1651055570000|2022-04-27 10:32:50|309.88|307.48|309.88|307.48|309.88|307.48|309.74|307.34|0
1651055580000|2022-04-27 10:33:00|309.81|307.41|309.88|307.48|309.88|307.48|309.81|307.41|0
1651055590000|2022-04-27 10:33:10|309.74|307.34|309.74|307.34|309.74|307.34|309.74|307.34|0
1651055600000|2022-04-27 10:33:20|309.88|307.48|309.88|307.48|309.88|307.48|309.88|307.48|0
1651055610000|2022-04-27 10:33:30|309.81|307.41|309.74|307.34|309.81|307.41|309.74|307.34|0
1651055620000|2022-04-27 10:33:40|309.81|307.41|310.01|307.61|310.01|307.61|309.81|307.41|0
1651055630000|2022-04-27 10:33:50|310.2|307.8|310.2|307.8|310.2|307.8|310.2|307.8|0
1651055640000|2022-04-27 10:34:00|310.14|307.74|310.01|307.61|310.14|307.74|310.01|307.61|0
1651055650000|2022-04-27 10:34:10|309.88|307.48|309.94|307.54|309.94|307.54|309.88|307.48|0
1651055660000|2022-04-27 10:34:20|310.01|307.61|310.27|307.87|310.27|307.87|310.01|307.61|0
1651055670000|2022-04-27 10:34:30|310.33|307.93|310.27|307.87|310.33|307.93|310.27|307.87|0
1651055680000|2022-04-27 10:34:40|310.33|307.93|310.33|307.93|310.33|307.93|310.33|307.93|0
1651055690000|2022-04-27 10:34:50|310.27|307.87|310.14|307.74|310.27|307.87|310.14|307.74|0
1651055700000|2022-04-27 10:35:00|310.01|307.61|309.87|307.47|310.01|307.61|309.87|307.47|0
1651055710000|2022-04-27 10:35:10|310.01|307.61|310.01|307.61|310.01|307.61|310.01|307.61|0
1651055720000|2022-04-27 10:35:20|310.07|307.67|310.07|307.67|310.07|307.67|310.07|307.67|0
1651055730000|2022-04-27 10:35:30|310.14|307.74|310.14|307.74|310.14|307.74|310.14|307.74|0
1651055740000|2022-04-27 10:35:40|310.2|307.8|310.2|307.8|310.2|307.8|310.14|307.74|0
1651055750000|2022-04-27 10:35:50|310.27|307.87|310.27|307.87|310.27|307.87|310.27|307.87|0
1651055760000|2022-04-27 10:36:00|310.4|308|310.27|307.87|310.4|308|310.27|307.87|0
1651055770000|2022-04-27 10:36:10|310.33|307.93|310.33|307.93|310.33|307.93|310.33|307.93|0
1651055780000|2022-04-27 10:36:20|310.4|308|310.27|307.87|310.4|308|310.14|307.74|0
1651055790000|2022-04-27 10:36:30|310.14|307.74|310.01|307.61|310.14|307.74|310.01|307.61|0
1651055810000|2022-04-27 10:36:50|310.07|307.67|310.07|307.67|310.07|307.67|310.07|307.67|0
1651055820000|2022-04-27 10:37:00|310.01|307.61|310.01|307.61|310.01|307.61|310.01|307.61|0
1651055830000|2022-04-27 10:37:10|309.87|307.47|309.74|307.34|309.87|307.47|309.74|307.34|0
1651055840000|2022-04-27 10:37:20|309.61|307.21|309.61|307.21|309.61|307.21|309.48|307.08|0
1651055850000|2022-04-27 10:37:30|309.54|307.14|309.35|306.95|309.61|307.21|309.35|306.95|0
1651055860000|2022-04-27 10:37:40|309.22|306.82|309.28|306.88|309.28|306.88|309.22|306.82|0
1651055870000|2022-04-27 10:37:50|309.35|306.95|309.67|307.27|309.67|307.27|309.35|306.95|0
1651055880000|2022-04-27 10:38:00|309.74|307.34|309.48|307.08|309.74|307.34|309.48|307.08|0
1651055890000|2022-04-27 10:38:10|309.41|307.01|309.41|307.01|309.41|307.01|309.22|306.82|0
1651055900000|2022-04-27 10:38:20|309.48|307.08|309.44|307.04|309.48|307.08|308.91|306.51|0
1651055910000|2022-04-27 10:38:30|309.37|306.97|309.31|306.91|309.37|306.97|309.17|306.77|0
1651055920000|2022-04-27 10:38:40|309.44|307.04|310.49|308.09|310.49|308.09|309.44|307.04|0
1651055930000|2022-04-27 10:38:50|311.02|308.62|310.62|308.22|311.02|308.62|310.62|308.22|0
1651055940000|2022-04-27 10:39:00|310.49|308.09|310.49|308.09|310.49|308.09|310.49|308.09|0
1651055950000|2022-04-27 10:39:10|310.23|307.83|309.83|307.43|310.23|307.83|309.83|307.43|0
1651055960000|2022-04-27 10:39:20|309.96|307.56|309.7|307.3|309.96|307.56|309.7|307.3|0
1651055970000|2022-04-27 10:39:30|309.57|307.17|309.57|307.17|309.63|307.23|309.57|307.17|0
1651055980000|2022-04-27 10:39:40|309.44|307.04|309.3|306.9|309.44|307.04|309.17|306.77|0
1651055990000|2022-04-27 10:39:50|309.24|306.84|309.57|307.17|309.57|307.17|309.24|306.84|0
1651056000000|2022-04-27 10:40:00|309.5|307.1|309.7|307.3|309.76|307.36|309.5|307.1|0
1651056010000|2022-04-27 10:40:10|309.83|307.43|309.76|307.36|309.83|307.43|309.76|307.36|0
1651056020000|2022-04-27 10:40:20|309.83|307.43|310.23|307.83|310.23|307.83|309.83|307.43|0
1651056030000|2022-04-27 10:40:30|310.36|307.96|310.49|308.09|310.49|308.09|310.23|307.83|0
1651056040000|2022-04-27 10:40:40|310.36|307.96|310.16|307.76|310.36|307.96|310.09|307.69|0
1651056050000|2022-04-27 10:40:50|310.23|307.83|310.09|307.69|310.23|307.83|310.09|307.69|0
1651056060000|2022-04-27 10:41:00|310.03|307.63|309.89|307.49|310.03|307.63|309.89|307.49|0
1651056070000|2022-04-27 10:41:10|309.83|307.43|309.83|307.43|310.03|307.63|309.83|307.43|0
1651056080000|2022-04-27 10:41:20|309.96|307.56|309.83|307.43|310.03|307.63|309.83|307.43|0
1651056090000|2022-04-27 10:41:30|309.96|307.56|310.03|307.63|310.03|307.63|309.96|307.56|0
1651056100000|2022-04-27 10:41:40|309.96|307.56|309.7|307.3|309.96|307.56|309.7|307.3|0
1651056110000|2022-04-27 10:41:50|309.44|307.04|309.57|307.17|309.57|307.17|309.44|307.04|0
1651056120000|2022-04-27 10:42:00|309.44|307.04|309.63|307.23|309.63|307.23|309.44|307.04|0
1651056130000|2022-04-27 10:42:10|309.57|307.17|309.57|307.17|309.57|307.17|309.5|307.1|0
1651056150000|2022-04-27 10:42:30|309.5|307.1|309.57|307.17|309.57|307.17|309.5|307.1|0
1651056160000|2022-04-27 10:42:40|309.5|307.1|309.43|307.03|309.5|307.1|309.43|307.03|0
1651056170000|2022-04-27 10:42:50|309.3|306.9|309.37|306.97|309.37|306.97|309.3|306.9|0
1651056180000|2022-04-27 10:43:00|309.3|306.9|309.3|306.9|309.37|306.97|309.3|306.9|0
1651056190000|2022-04-27 10:43:10|309.37|306.97|309.23|306.83|309.37|306.97|309.23|306.83|0
1651056200000|2022-04-27 10:43:20|309.3|306.9|309.1|306.7|309.3|306.9|309.1|306.7|0
1651056210000|2022-04-27 10:43:30|309.04|306.64|308.25|305.85|309.04|306.64|308.25|305.85|0
1651056220000|2022-04-27 10:43:40|308.38|305.98|308.51|306.11|308.51|306.11|308.38|305.98|0
1651056230000|2022-04-27 10:43:50|308.38|305.98|308.51|306.11|308.51|306.11|308.38|305.98|0
1651056240000|2022-04-27 10:44:00|308.64|306.24|308.51|306.11|308.64|306.24|308.51|306.11|0
1651056250000|2022-04-27 10:44:10|308.58|306.18|308.51|306.11|308.64|306.24|308.51|306.11|0
1651056260000|2022-04-27 10:44:20|308.38|305.98|308.64|306.24|308.64|306.24|308.38|305.98|0
1651056270000|2022-04-27 10:44:30|308.51|306.11|308.51|306.11|308.51|306.11|308.51|306.11|0
1651056280000|2022-04-27 10:44:40|308.64|306.24|308.64|306.24|308.84|306.44|308.64|306.24|0
1651056290000|2022-04-27 10:44:50|308.78|306.38|308.78|306.38|308.78|306.38|308.78|306.38|0
1651056300000|2022-04-27 10:45:00|307.52|305.12|307.72|305.32|307.72|305.32|304.84|302.44|0
1651056310000|2022-04-27 10:45:10|307.2|304.8|309.89|307.49|310.36|307.96|307.2|304.8|0
1651056320000|2022-04-27 10:45:20|309.3|306.9|309.23|306.83|309.43|307.03|308.71|306.31|0
1651056330000|2022-04-27 10:45:30|308.78|306.38|308.64|306.24|308.91|306.51|308.64|306.24|0
1651056340000|2022-04-27 10:45:40|309.04|306.64|308.91|306.51|309.04|306.64|308.91|306.51|0
1651056350000|2022-04-27 10:45:50|309.17|306.77|308.58|306.18|309.17|306.77|308.58|306.18|0
1651056360000|2022-04-27 10:46:00|308.12|305.72|307.26|304.86|308.18|305.78|307.26|304.86|0
1651056370000|2022-04-27 10:46:10|307.07|304.67|307.46|305.06|307.46|305.06|307.07|304.67|0
1651056380000|2022-04-27 10:46:20|307.33|304.93|307.2|304.8|307.52|305.12|307.2|304.8|0
1651056390000|2022-04-27 10:46:30|307.39|304.99|307.59|305.19|307.59|305.19|307.39|304.99|0
1651056400000|2022-04-27 10:46:40|307.46|305.06|307.39|304.99|307.46|305.06|307.2|304.8|0
1651056410000|2022-04-27 10:46:50|307.59|305.19|307.33|304.93|307.59|305.19|307.33|304.93|0
1651056420000|2022-04-27 10:47:00|307.2|304.8|306.87|304.47|307.2|304.8|306.87|304.47|0
1651056430000|2022-04-27 10:47:10|307.2|304.8|307.2|304.8|307.2|304.8|307.07|304.67|0
1651056440000|2022-04-27 10:47:20|307.07|304.67|307.07|304.67|307.72|305.32|307.07|304.67|0
1651056450000|2022-04-27 10:47:30|306.81|304.41|306.8|304.4|306.81|304.41|306.67|304.27|0
1651056460000|2022-04-27 10:47:40|306.87|304.47|306.67|304.27|306.87|304.47|306.67|304.27|0
1651056470000|2022-04-27 10:47:50|306.54|304.14|306.94|304.54|306.94|304.54|306.54|304.14|0
1651056480000|2022-04-27 10:48:00|308.25|305.85|307.59|305.19|308.25|305.85|307.46|305.06|0
1651056490000|2022-04-27 10:48:10|307.46|305.06|307.59|305.19|307.59|305.19|307.46|305.06|0
1651056500000|2022-04-27 10:48:20|307.72|305.32|307.72|305.32|307.85|305.45|307.65|305.25|0
1651056510000|2022-04-27 10:48:30|307.92|305.52|308.38|305.98|308.51|306.11|307.92|305.52|0
1651056520000|2022-04-27 10:48:40|308.44|306.04|308.12|305.72|308.44|306.04|308.12|305.72|0
1651056530000|2022-04-27 10:48:50|308.05|305.65|308.12|305.72|308.12|305.72|307.99|305.59|0
1651056540000|2022-04-27 10:49:00|307.99|305.59|308.05|305.65|308.12|305.72|307.99|305.59|0
1651056550000|2022-04-27 10:49:10|308.25|305.85|308.51|306.11|308.51|306.11|308.25|305.85|0
1651056560000|2022-04-27 10:49:20|308.38|305.98|308.38|305.98|308.51|306.11|308.38|305.98|0
1651056570000|2022-04-27 10:49:30|308.84|306.44|309.17|306.77|309.23|306.83|308.84|306.44|0
1651056580000|2022-04-27 10:49:40|309.04|306.64|309.1|306.7|309.17|306.77|309.04|306.64|0
1651056590000|2022-04-27 10:49:50|309.17|306.77|308.31|305.91|309.17|306.77|308.31|305.91|0
1651056600000|2022-04-27 10:50:00|308.57|306.17|308.44|306.04|308.57|306.17|308.44|306.04|0
1651056610000|2022-04-27 10:50:10|308.84|306.44|308.57|306.17|308.84|306.44|308.57|306.17|0
1651056620000|2022-04-27 10:50:20|308.64|306.24|308.64|306.24|308.64|306.24|308.51|306.11|0
1651056630000|2022-04-27 10:50:30|308.77|306.37|308.77|306.37|308.77|306.37|308.7|306.3|0
1651056640000|2022-04-27 10:50:40|308.64|306.24|308.7|306.3|308.77|306.37|308.64|306.24|0
1651056650000|2022-04-27 10:50:50|308.64|306.24|308.51|306.11|308.77|306.37|308.51|306.11|0
1651056660000|2022-04-27 10:51:00|308.31|305.91|308.38|305.98|308.38|305.98|308.31|305.91|0
1651056670000|2022-04-27 10:51:10|308.64|306.24|308.51|306.11|308.64|306.24|308.51|306.11|0
1651056680000|2022-04-27 10:51:20|308.38|305.98|308.51|306.11|308.51|306.11|308.38|305.98|0
1651056700000|2022-04-27 10:51:40|308.64|306.24|308.85|306.45|308.92|306.52|308.25|305.85|0
1651056710000|2022-04-27 10:51:50|308.92|306.52|309.05|306.65|309.05|306.65|308.92|306.52|0
1651056720000|2022-04-27 10:52:00|309.18|306.78|309.18|306.78|309.31|306.91|309.18|306.78|0
1651056730000|2022-04-27 10:52:10|309.31|306.91|309.18|306.78|309.44|307.04|309.18|306.78|0
1651056740000|2022-04-27 10:52:20|309.44|307.04|309.31|306.91|309.44|307.04|309.31|306.91|0
1651056750000|2022-04-27 10:52:30|309.44|307.04|309.44|307.04|309.44|307.04|309.18|306.78|0
1651056760000|2022-04-27 10:52:40|309.31|306.91|309.44|307.04|309.44|307.04|309.31|306.91|0
1651056780000|2022-04-27 10:53:00|309.97|307.57|310.37|307.97|310.37|307.97|309.97|307.57|0
1651056790000|2022-04-27 10:53:10|310.96|308.56|310.5|308.1|310.96|308.56|310.37|307.97|0
1651056800000|2022-04-27 10:53:20|310.63|308.23|310.69|308.29|310.76|308.36|310.63|308.23|0
1651056810000|2022-04-27 10:53:30|310.76|308.36|310.76|308.36|311.03|308.63|310.76|308.36|0
1651056820000|2022-04-27 10:53:40|310.89|308.49|311.55|309.15|311.55|309.15|310.89|308.49|0
1651056830000|2022-04-27 10:53:50|311.42|309.02|311.69|309.29|311.69|309.29|311.42|309.02|0
1651056840000|2022-04-27 10:54:00|311.68|309.28|311.82|309.42|312.01|309.61|311.55|309.15|0
1651056850000|2022-04-27 10:54:10|311.95|309.55|312.08|309.68|312.21|309.81|311.95|309.55|0
1651056860000|2022-04-27 10:54:20|312.21|309.81|312.08|309.68|312.28|309.88|312.08|309.68|0
1651056870000|2022-04-27 10:54:30|311.95|309.55|312.08|309.68|312.08|309.68|311.95|309.55|0
1651056880000|2022-04-27 10:54:40|312.14|309.74|311.95|309.55|312.14|309.74|311.95|309.55|0
1651056890000|2022-04-27 10:54:50|312.08|309.68|312.08|309.68|312.21|309.81|312.08|309.68|0
1651056900000|2022-04-27 10:55:00|312.21|309.81|312.21|309.81|312.21|309.81|312.21|309.81|0
1651056910000|2022-04-27 10:55:10|311.82|309.42|312.08|309.68|312.08|309.68|311.82|309.42|0
1651056920000|2022-04-27 10:55:20|312.21|309.81|312.48|310.08|312.54|310.14|312.21|309.81|0
1651056930000|2022-04-27 10:55:30|312.08|309.68|311.82|309.42|312.08|309.68|311.82|309.42|0
1651056940000|2022-04-27 10:55:40|311.95|309.55|311.95|309.55|311.95|309.55|311.95|309.55|0
1651056950000|2022-04-27 10:55:50|312.01|309.61|312.08|309.68|312.21|309.81|312.01|309.61|0
1651056960000|2022-04-27 10:56:00|312.01|309.61|311.82|309.42|312.01|309.61|311.82|309.42|0
1651056970000|2022-04-27 10:56:10|311.68|309.28|311.55|309.15|311.75|309.35|311.55|309.15|0
1651056980000|2022-04-27 10:56:20|311.42|309.02|311.42|309.02|311.42|309.02|311.42|309.02|0
1651056990000|2022-04-27 10:56:30|311.55|309.15|311.42|309.02|311.55|309.15|311.29|308.89|0
1651057000000|2022-04-27 10:56:40|311.55|309.15|311.29|308.89|311.55|309.15|311.29|308.89|0
1651057010000|2022-04-27 10:56:50|311.42|309.02|311.42|309.02|311.42|309.02|311.42|309.02|0
1651057020000|2022-04-27 10:57:00|311.29|308.89|311.16|308.76|311.29|308.89|311.16|308.76|0
1651057030000|2022-04-27 10:57:10|311.02|308.62|310.89|308.49|311.02|308.62|310.89|308.49|0
1651057040000|2022-04-27 10:57:20|311.48|309.08|311.48|309.08|311.48|309.08|311.42|309.02|0
1651057050000|2022-04-27 10:57:30|311.35|308.95|311.29|308.89|311.35|308.95|311.29|308.89|0
1651057060000|2022-04-27 10:57:40|311.42|309.02|311.29|308.89|311.42|309.02|311.29|308.89|0
1651057070000|2022-04-27 10:57:50|311.22|308.82|311.22|308.82|311.22|308.82|311.22|308.82|0
1651057080000|2022-04-27 10:58:00|311.29|308.89|311.29|308.89|311.35|308.95|311.29|308.89|0
1651057090000|2022-04-27 10:58:10|311.55|309.15|311.55|309.15|311.55|309.15|311.55|309.15|0
1651057100000|2022-04-27 10:58:20|311.29|308.89|311.42|309.02|311.55|309.15|311.29|308.89|0
1651057110000|2022-04-27 10:58:30|311.15|308.75|311.02|308.62|311.42|309.02|311.02|308.62|0
1651057120000|2022-04-27 10:58:40|311.09|308.69|311.02|308.62|311.09|308.69|311.02|308.62|0
1651057130000|2022-04-27 10:58:50|310.89|308.49|310.89|308.49|310.89|308.49|310.89|308.49|0
1651057140000|2022-04-27 10:59:00|310.82|308.42|310.63|308.23|310.82|308.42|310.5|308.1|0
1651057150000|2022-04-27 10:59:10|310.56|308.16|310.49|308.09|310.56|308.16|310.49|308.09|0
1651057160000|2022-04-27 10:59:20|310.63|308.23|310.49|308.09|310.63|308.23|310.49|308.09|0
1651057170000|2022-04-27 10:59:30|310.69|308.29|310.76|308.36|310.76|308.36|310.63|308.23|0
1651057180000|2022-04-27 10:59:40|310.95|308.55|311.02|308.62|311.15|308.75|310.95|308.55|0
1651057190000|2022-04-27 10:59:50|310.76|308.36|310.89|308.49|310.89|308.49|310.76|308.36|0
1651057200000|2022-04-27 11:00:00|310.95|308.55|310.23|307.83|310.95|308.55|310.23|307.83|0
1651057210000|2022-04-27 11:00:10|310.1|307.7|309.5|307.1|310.1|307.7|309.44|307.04|0
1651057220000|2022-04-27 11:00:20|309.57|307.17|309.84|307.44|309.84|307.44|309.57|307.17|0
1651057230000|2022-04-27 11:00:30|309.44|307.04|309.44|307.04|309.44|307.04|309.18|306.78|0
1651057240000|2022-04-27 11:00:40|309.31|306.91|309.31|306.91|309.31|306.91|309.31|306.91|0
1651057250000|2022-04-27 11:00:50|309.18|306.78|309.18|306.78|309.18|306.78|309.18|306.78|0
1651057260000|2022-04-27 11:01:00|309.24|306.84|308.91|306.51|309.24|306.84|308.91|306.51|0
1651057270000|2022-04-27 11:01:10|309.05|306.65|308.98|306.58|309.05|306.65|308.91|306.51|0
1651057280000|2022-04-27 11:01:20|308.85|306.45|308.65|306.25|308.85|306.45|308.65|306.25|0
1651057290000|2022-04-27 11:01:30|308.78|306.38|308.52|306.12|308.78|306.38|308.52|306.12|0
1651057300000|2022-04-27 11:01:40|308.65|306.25|308.65|306.25|308.65|306.25|308.65|306.25|0
1651057310000|2022-04-27 11:01:50|308.52|306.12|308.39|305.99|308.52|306.12|308.26|305.86|0
1651057320000|2022-04-27 11:02:00|308.65|306.25|308.65|306.25|308.65|306.25|308.52|306.12|0
1651057330000|2022-04-27 11:02:10|308.52|306.12|308.65|306.25|308.65|306.25|308.52|306.12|0
1651057340000|2022-04-27 11:02:20|308.78|306.38|308.39|305.99|308.78|306.38|308.39|305.99|0
1651057350000|2022-04-27 11:02:30|308.26|305.86|307.86|305.46|308.26|305.86|307.86|305.46|0
1651057360000|2022-04-27 11:02:40|307.73|305.33|307.34|304.94|307.73|305.33|307.34|304.94|0
1651057370000|2022-04-27 11:02:50|307.6|305.2|307.73|305.33|307.73|305.33|307.6|305.2|0
1651057380000|2022-04-27 11:03:00|307.47|305.07|307.34|304.94|307.47|305.07|307.34|304.94|0
1651057390000|2022-04-27 11:03:10|307.21|304.81|307.21|304.81|307.21|304.81|307.08|304.68|0
1651057400000|2022-04-27 11:03:20|307.01|304.61|307.08|304.68|307.08|304.68|307.01|304.61|0
1651057410000|2022-04-27 11:03:30|306.81|304.41|306.81|304.41|306.81|304.41|306.68|304.28|0
1651057420000|2022-04-27 11:03:40|306.88|304.48|307.01|304.61|307.08|304.68|306.88|304.48|0
1651057430000|2022-04-27 11:03:50|307.08|304.68|307.08|304.68|307.08|304.68|306.95|304.55|0
1651057440000|2022-04-27 11:04:00|306.81|304.41|306.95|304.55|306.95|304.55|306.81|304.41|0
1651057450000|2022-04-27 11:04:10|306.94|304.54|306.81|304.41|307.01|304.61|306.81|304.41|0
1651057460000|2022-04-27 11:04:20|306.68|304.28|306.55|304.15|306.68|304.28|306.55|304.15|0
1651057470000|2022-04-27 11:04:30|306.42|304.02|306.42|304.02|306.42|304.02|306.29|303.89|0
1651057480000|2022-04-27 11:04:40|306.29|303.89|306.29|303.89|306.29|303.89|306.16|303.76|0
1651057490000|2022-04-27 11:04:50|306.16|303.76|306.55|304.15|306.55|304.15|306.16|303.76|0
1651057500000|2022-04-27 11:05:00|306.68|304.28|306.55|304.15|306.68|304.28|306.42|304.02|0
1651057510000|2022-04-27 11:05:10|306.61|304.21|306.42|304.02|306.61|304.21|306.42|304.02|0
1651057520000|2022-04-27 11:05:20|306.48|304.08|306.09|303.69|306.48|304.08|306.09|303.69|0
1651057530000|2022-04-27 11:05:30|306.29|303.89|306.16|303.76|306.29|303.89|306.16|303.76|0
1651057540000|2022-04-27 11:05:40|306.09|303.69|306.22|303.82|306.22|303.82|306.09|303.69|0
1651057550000|2022-04-27 11:05:50|305.9|303.5|305.77|303.37|305.9|303.5|305.7|303.3|0
1651057560000|2022-04-27 11:06:00|305.64|303.24|305.51|303.11|305.64|303.24|305.51|303.11|0
1651057570000|2022-04-27 11:06:10|305.37|302.97|305.37|302.97|305.37|302.97|305.24|302.84|0
1651057580000|2022-04-27 11:06:20|305.51|303.11|305.05|302.65|305.51|303.11|305.05|302.65|0
1651057590000|2022-04-27 11:06:30|305.18|302.78|304.98|302.58|305.18|302.78|304.98|302.58|0
1651057600000|2022-04-27 11:06:40|304.72|302.32|304.59|302.19|304.72|302.32|304.59|302.19|0
1651057610000|2022-04-27 11:06:50|304.98|302.58|304.85|302.45|304.98|302.58|304.85|302.45|0
1651057620000|2022-04-27 11:07:00|304.98|302.58|305.24|302.84|305.24|302.84|304.85|302.45|0
1651057630000|2022-04-27 11:07:10|305.11|302.71|305.11|302.71|305.11|302.71|305.05|302.65|0
1651057640000|2022-04-27 11:07:20|305.24|302.84|305.11|302.71|305.37|302.97|305.11|302.71|0
1651057650000|2022-04-27 11:07:30|304.85|302.45|304.72|302.32|304.85|302.45|304.72|302.32|0
1651057660000|2022-04-27 11:07:40|304.59|302.19|304.98|302.58|304.98|302.58|304.59|302.19|0
1651057670000|2022-04-27 11:07:50|304.85|302.45|304.59|302.19|304.85|302.45|304.59|302.19|0
1651057680000|2022-04-27 11:08:00|304.72|302.32|305.11|302.71|305.11|302.71|304.72|302.32|0
1651057690000|2022-04-27 11:08:10|304.98|302.58|305.11|302.71|305.18|302.78|304.91|302.51|0
1651057700000|2022-04-27 11:08:20|305.04|302.64|304.98|302.58|305.11|302.71|304.98|302.58|0
1651057710000|2022-04-27 11:08:30|304.72|302.32|304.98|302.58|304.98|302.58|304.72|302.32|0
1651057720000|2022-04-27 11:08:40|305.11|302.71|305.37|302.97|305.37|302.97|305.04|302.64|0
1651057730000|2022-04-27 11:08:50|305.44|303.04|305.24|302.84|305.44|303.04|305.11|302.71|0
1651057740000|2022-04-27 11:09:00|304.98|302.58|305.17|302.77|305.17|302.77|304.98|302.58|0
1651057750000|2022-04-27 11:09:10|305.24|302.84|305.11|302.71|305.24|302.84|305.11|302.71|0
1651057760000|2022-04-27 11:09:20|304.98|302.58|304.98|302.58|304.98|302.58|304.72|302.32|0
1651057770000|2022-04-27 11:09:30|304.72|302.32|304.72|302.32|304.72|302.32|304.72|302.32|0
1651057780000|2022-04-27 11:09:40|304.59|302.19|303.42|301.02|304.59|302.19|303.42|301.02|0
1651057790000|2022-04-27 11:09:50|303.29|300.89|303.29|300.89|303.35|300.95|303.16|300.76|0
1651057800000|2022-04-27 11:10:00|303.16|300.76|303.16|300.76|303.22|300.82|303.16|300.76|0
1651057810000|2022-04-27 11:10:10|302.96|300.56|303.16|300.76|303.29|300.89|302.96|300.56|0
1651057820000|2022-04-27 11:10:20|303.42|301.02|303.29|300.89|303.42|301.02|303.29|300.89|0
1651057830000|2022-04-27 11:10:30|303.42|301.02|303.68|301.28|303.68|301.28|303.42|301.02|0
1651057840000|2022-04-27 11:10:40|303.81|301.41|303.94|301.54|303.94|301.54|303.81|301.41|0
1651057850000|2022-04-27 11:10:50|304.07|301.67|303.94|301.54|304.07|301.67|303.94|301.54|0
1651057860000|2022-04-27 11:11:00|303.74|301.34|303.74|301.34|303.74|301.34|303.61|301.21|0
1651057870000|2022-04-27 11:11:10|303.68|301.28|303.35|300.95|303.68|301.28|303.35|300.95|0
1651057880000|2022-04-27 11:11:20|303.29|300.89|303.68|301.28|303.68|301.28|303.29|300.89|0
1651057890000|2022-04-27 11:11:30|303.42|301.02|303.68|301.28|303.68|301.28|303.42|301.02|0
1651057900000|2022-04-27 11:11:40|303.81|301.41|303.81|301.41|303.81|301.41|303.68|301.28|0
1651057910000|2022-04-27 11:11:50|303.94|301.54|304.07|301.67|304.07|301.67|303.94|301.54|0
1651057920000|2022-04-27 11:12:00|303.61|301.21|303.68|301.28|303.68|301.28|303.55|301.15|0
1651057930000|2022-04-27 11:12:10|303.81|301.41|303.42|301.02|303.81|301.41|303.42|301.02|0
1651057940000|2022-04-27 11:12:20|303.55|301.15|303.68|301.28|303.68|301.28|303.42|301.02|0
1651057950000|2022-04-27 11:12:30|303.87|301.47|303.68|301.28|303.87|301.47|303.55|301.15|0
1651057960000|2022-04-27 11:12:40|303.81|301.41|303.81|301.41|303.94|301.54|303.81|301.41|0
1651057980000|2022-04-27 11:13:00|303.94|301.54|304.33|301.93|304.33|301.93|303.94|301.54|0
1651057990000|2022-04-27 11:13:10|304.39|301.99|304.46|302.06|304.59|302.19|304.39|301.99|0
1651058000000|2022-04-27 11:13:20|304.33|301.93|304.39|301.99|304.39|301.99|304.33|301.93|0
1651058010000|2022-04-27 11:13:30|304.33|301.93|304.46|302.06|304.46|302.06|304.33|301.93|0
1651058020000|2022-04-27 11:13:40|304.59|302.19|304.59|302.19|304.59|302.19|304.59|302.19|0
1651058030000|2022-04-27 11:13:50|304.46|302.06|304.2|301.8|304.46|302.06|304.2|301.8|0
1651058040000|2022-04-27 11:14:00|304.07|301.67|303.94|301.54|304.07|301.67|303.81|301.41|0
1651058050000|2022-04-27 11:14:10|303.87|301.47|304.07|301.67|304.07|301.67|303.81|301.41|0
1651058060000|2022-04-27 11:14:20|304.2|301.8|304.13|301.73|304.2|301.8|304.13|301.73|0
1651058070000|2022-04-27 11:14:30|304.07|301.67|304.2|301.8|304.2|301.8|304.07|301.67|0
1651058080000|2022-04-27 11:14:40|304.33|301.93|304.46|302.06|304.46|302.06|304.33|301.93|0
1651058090000|2022-04-27 11:14:50|304.52|302.12|304.59|302.19|304.59|302.19|304.52|302.12|0
1651058100000|2022-04-27 11:15:00|304.46|302.06|304.52|302.12|304.59|302.19|304.46|302.06|0
1651058110000|2022-04-27 11:15:10|304.59|302.19|304.33|301.93|304.72|302.32|304.33|301.93|0
1651058120000|2022-04-27 11:15:20|304.46|302.06|304.46|302.06|304.46|302.06|304.46|302.06|0
1651058130000|2022-04-27 11:15:30|304.59|302.19|304.2|301.8|304.59|302.19|304.2|301.8|0
1651058140000|2022-04-27 11:15:40|304.07|301.67|304.33|301.93|304.33|301.93|304.07|301.67|0
1651058150000|2022-04-27 11:15:50|304.2|301.8|303.94|301.54|304.2|301.8|303.94|301.54|0
1651058160000|2022-04-27 11:16:00|304.07|301.67|303.94|301.54|304.13|301.73|303.94|301.54|0
1651058170000|2022-04-27 11:16:10|303.8|301.4|303.94|301.54|303.94|301.54|303.8|301.4|0
1651058180000|2022-04-27 11:16:20|304.07|301.67|304.2|301.8|304.2|301.8|304.07|301.67|0
1651058190000|2022-04-27 11:16:30|304.46|302.06|304.59|302.19|304.59|302.19|304.46|302.06|0
1651058200000|2022-04-27 11:16:40|304.65|302.25|304.72|302.32|304.72|302.32|304.65|302.25|0
1651058210000|2022-04-27 11:16:50|304.59|302.19|304.46|302.06|304.59|302.19|304.46|302.06|0
1651058220000|2022-04-27 11:17:00|304.33|301.93|304.33|301.93|304.33|301.93|304.33|301.93|0
1651058230000|2022-04-27 11:17:10|304.2|301.8|304.2|301.8|304.2|301.8|304.2|301.8|0
1651058240000|2022-04-27 11:17:20|304|301.6|303.67|301.27|304.06|301.66|303.67|301.27|0
1651058250000|2022-04-27 11:17:30|303.61|301.21|303.93|301.53|303.93|301.53|303.61|301.21|0
1651058260000|2022-04-27 11:17:40|303.8|301.4|304.39|301.99|304.39|301.99|303.8|301.4|0
1651058270000|2022-04-27 11:17:50|304.26|301.86|304.33|301.93|304.33|301.93|304.19|301.79|0
1651058280000|2022-04-27 11:18:00|304.19|301.79|304.46|302.06|304.46|302.06|304.19|301.79|0
1651058290000|2022-04-27 11:18:10|304.33|301.93|304.33|301.93|304.33|301.93|304.33|301.93|0
1651058300000|2022-04-27 11:18:20|304.46|302.06|304.06|301.66|304.46|302.06|304.06|301.66|0
1651058310000|2022-04-27 11:18:30|303.93|301.53|304.13|301.73|304.13|301.73|303.93|301.53|0
1651058320000|2022-04-27 11:18:40|304.19|301.79|304.32|301.92|304.32|301.92|304.19|301.79|0
1651058330000|2022-04-27 11:18:50|304.46|302.06|304.19|301.79|304.46|302.06|304.19|301.79|0
1651058340000|2022-04-27 11:19:00|304.32|301.92|304.19|301.79|304.32|301.92|304.19|301.79|0
1651058350000|2022-04-27 11:19:10|303.93|301.53|304.06|301.66|304.06|301.66|303.93|301.53|0
1651058360000|2022-04-27 11:19:20|303.93|301.53|303.8|301.4|303.93|301.53|303.8|301.4|0
1651058370000|2022-04-27 11:19:30|303.54|301.14|303.41|301.01|303.54|301.14|303.41|301.01|0
1651058380000|2022-04-27 11:19:40|303.28|300.88|303.08|300.68|303.28|300.88|303.08|300.68|0
1651058390000|2022-04-27 11:19:50|302.95|300.55|302.37|299.97|302.95|300.55|302.37|299.97|0
1651058400000|2022-04-27 11:20:00|302.5|300.1|302.63|300.23|302.63|300.23|302.5|300.1|0
1651058410000|2022-04-27 11:20:10|302.76|300.36|302.76|300.36|302.76|300.36|302.76|300.36|0
1651058430000|2022-04-27 11:20:30|302.89|300.49|303.02|300.62|303.02|300.62|302.89|300.49|0
1651058440000|2022-04-27 11:20:40|303.15|300.75|303.02|300.62|303.15|300.75|303.02|300.62|0
1651058450000|2022-04-27 11:20:50|303.15|300.75|302.76|300.36|303.15|300.75|302.76|300.36|0
1651058460000|2022-04-27 11:21:00|302.56|300.16|302.5|300.1|302.56|300.16|302.5|300.1|0
1651058470000|2022-04-27 11:21:10|302.63|300.23|302.24|299.84|302.63|300.23|302.24|299.84|0
1651058480000|2022-04-27 11:21:20|301.98|299.58|301.4|299|301.98|299.58|301.4|299|0
1651058490000|2022-04-27 11:21:30|301.46|299.06|302.04|299.64|302.11|299.71|301.46|299.06|0
1651058500000|2022-04-27 11:21:40|301.98|299.58|302.11|299.71|302.11|299.71|301.98|299.58|0
1651058510000|2022-04-27 11:21:50|302.24|299.84|301.85|299.45|302.24|299.84|301.85|299.45|0
1651058520000|2022-04-27 11:22:00|301.46|299.06|301.33|298.93|301.46|299.06|301.33|298.93|0
1651058530000|2022-04-27 11:22:10|301.46|299.06|301.72|299.32|301.72|299.32|301.46|299.06|0
1651058540000|2022-04-27 11:22:20|301.91|299.51|301.98|299.58|301.98|299.58|301.85|299.45|0
1651058550000|2022-04-27 11:22:30|301.72|299.32|301.53|299.13|301.72|299.32|301.53|299.13|0
1651058560000|2022-04-27 11:22:40|301.72|299.32|301.98|299.58|301.98|299.58|301.65|299.25|0
1651058570000|2022-04-27 11:22:50|301.85|299.45|301.59|299.19|301.85|299.45|301.59|299.19|0
1651058580000|2022-04-27 11:23:00|301.65|299.25|301.46|299.06|301.65|299.25|301.46|299.06|0
1651058590000|2022-04-27 11:23:10|301.33|298.93|301.33|298.93|301.33|298.93|301.33|298.93|0
1651058600000|2022-04-27 11:23:20|301.46|299.06|301.07|298.67|301.46|299.06|301.07|298.67|0
1651058610000|2022-04-27 11:23:30|301.2|298.8|301.33|298.93|301.33|298.93|301.2|298.8|0
1651058620000|2022-04-27 11:23:40|301.2|298.8|301.2|298.8|301.33|298.93|301.2|298.8|0
1651058630000|2022-04-27 11:23:50|301.07|298.67|300.94|298.54|301.07|298.67|300.94|298.54|0
1651058640000|2022-04-27 11:24:00|301.2|298.8|301.2|298.8|301.27|298.87|301.07|298.67|0
1651058650000|2022-04-27 11:24:10|300.68|298.28|300.3|297.9|300.68|298.28|300.3|297.9|0
1651058660000|2022-04-27 11:24:20|300.17|297.77|300.3|297.9|300.3|297.9|299.91|297.51|0
1651058670000|2022-04-27 11:24:30|300.36|297.96|300.17|297.77|300.36|297.96|298.75|296.35|0
1651058680000|2022-04-27 11:24:40|299.78|297.38|299.26|296.86|299.78|297.38|299.26|296.86|0
1651058690000|2022-04-27 11:24:50|299.13|296.73|299.13|296.73|299.13|296.73|298.87|296.47|0
1651058700000|2022-04-27 11:25:00|299.39|296.99|299.58|297.18|299.58|297.18|299.39|296.99|0
1651058710000|2022-04-27 11:25:10|299.19|296.79|298.49|296.09|299.19|296.79|298.49|296.09|0
1651058720000|2022-04-27 11:25:20|298.62|296.22|298.49|296.09|298.62|296.22|298.36|295.96|0
1651058730000|2022-04-27 11:25:30|298.36|295.96|298.1|295.7|298.36|295.96|297.97|295.57|0
1651058740000|2022-04-27 11:25:40|298.16|295.76|298.36|295.96|298.49|296.09|298.16|295.76|0
1651058750000|2022-04-27 11:25:50|298.23|295.83|298.1|295.7|298.36|295.96|297.97|295.57|0
1651058760000|2022-04-27 11:26:00|298.23|295.83|297.71|295.31|298.23|295.83|297.71|295.31|0
1651058770000|2022-04-27 11:26:10|297.84|295.44|297.59|295.19|297.84|295.44|297.59|295.19|0
1651058780000|2022-04-27 11:26:20|297.46|295.06|296.94|294.54|297.46|295.06|296.81|294.41|0
1651058790000|2022-04-27 11:26:30|297.07|294.67|297.07|294.67|297.07|294.67|297.07|294.67|0
1651058800000|2022-04-27 11:26:40|296.94|294.54|296.81|294.41|296.94|294.54|296.81|294.41|0
1651058810000|2022-04-27 11:26:50|297.07|294.67|296.94|294.54|297.26|294.86|296.94|294.54|0
1651058820000|2022-04-27 11:27:00|296.56|294.16|296.56|294.16|296.68|294.28|296.56|294.16|0
1651058830000|2022-04-27 11:27:10|296.68|294.28|297.2|294.8|297.2|294.8|296.68|294.28|0
1651058840000|2022-04-27 11:27:20|297.07|294.67|297.58|295.18|297.58|295.18|297.07|294.67|0
1651058850000|2022-04-27 11:27:30|297.71|295.31|297.58|295.18|297.71|295.31|297.26|294.86|0
1651058860000|2022-04-27 11:27:40|297.33|294.93|297.58|295.18|297.58|295.18|297.33|294.93|0
1651058870000|2022-04-27 11:27:50|297.71|295.31|297.97|295.57|297.97|295.57|297.71|295.31|0
1651058880000|2022-04-27 11:28:00|297.84|295.44|297.58|295.18|297.84|295.44|297.46|295.06|0
1651058890000|2022-04-27 11:28:10|297.84|295.44|297.58|295.18|297.84|295.44|297.58|295.18|0
1651058900000|2022-04-27 11:28:20|297.52|295.12|297.52|295.12|297.58|295.18|297.52|295.12|0
1651058910000|2022-04-27 11:28:30|297.58|295.18|297.71|295.31|297.71|295.31|297.46|295.06|0
1651058920000|2022-04-27 11:28:40|297.58|295.18|297.33|294.93|297.58|295.18|297.33|294.93|0
1651058930000|2022-04-27 11:28:50|297.39|294.99|297.39|294.99|297.39|294.99|297.33|294.93|0
1651058940000|2022-04-27 11:29:00|297.13|294.73|296.68|294.28|297.13|294.73|296.68|294.28|0
1651058950000|2022-04-27 11:29:10|296.87|294.47|296.43|294.03|296.87|294.47|296.43|294.03|0
1651058960000|2022-04-27 11:29:20|296.56|294.16|296.81|294.41|296.81|294.41|296.56|294.16|0
1651058970000|2022-04-27 11:29:30|296.94|294.54|296.68|294.28|296.94|294.54|296.68|294.28|0
1651058980000|2022-04-27 11:29:40|296.55|294.15|296.55|294.15|296.55|294.15|296.55|294.15|0
1651058990000|2022-04-27 11:29:50|296.68|294.28|296.3|293.9|296.68|294.28|296.3|293.9|0
1651059000000|2022-04-27 11:30:00|295.91|293.51|296.43|294.03|296.43|294.03|295.91|293.51|0
1651059010000|2022-04-27 11:30:10|296.17|293.77|296.17|293.77|296.55|294.15|296.17|293.77|0
1651059020000|2022-04-27 11:30:20|296.1|293.7|296.23|293.83|296.23|293.83|296.04|293.64|0
1651059030000|2022-04-27 11:30:30|295.27|292.87|295.27|292.87|295.4|293|295.27|292.87|0
1651059040000|2022-04-27 11:30:40|295.91|293.51|295.34|292.94|295.91|293.51|292.49|290.09|0
1651059050000|2022-04-27 11:30:50|295.6|293.2|295.72|293.32|295.85|293.45|295.6|293.2|0
1651059060000|2022-04-27 11:31:00|296.93|294.53|297.19|294.79|297.19|294.79|296.68|294.28|0
1651059070000|2022-04-27 11:31:10|297.32|294.92|297.51|295.11|297.51|295.11|297.32|294.92|0
1651059080000|2022-04-27 11:31:20|297.45|295.05|297.32|294.92|297.45|295.05|297.19|294.79|0
1651059090000|2022-04-27 11:31:30|297.45|295.05|297.38|294.98|297.45|295.05|297.38|294.98|0
1651059100000|2022-04-27 11:31:40|297.45|295.05|296.93|294.53|297.45|295.05|296.93|294.53|0
1651059110000|2022-04-27 11:31:50|296.68|294.28|296.81|294.41|296.81|294.41|296.68|294.28|0
1651059120000|2022-04-27 11:32:00|296.74|294.34|296.81|294.41|296.81|294.41|296.42|294.02|0
1651059130000|2022-04-27 11:32:10|296.93|294.53|296.42|294.02|296.93|294.53|296.42|294.02|0
1651059140000|2022-04-27 11:32:20|296.55|294.15|296.55|294.15|296.68|294.28|296.55|294.15|0
1651059150000|2022-04-27 11:32:30|296.68|294.28|296.93|294.53|296.93|294.53|296.68|294.28|0
1651059160000|2022-04-27 11:32:40|297.06|294.66|296.81|294.41|297.06|294.66|296.81|294.41|0
1651059170000|2022-04-27 11:32:50|296.68|294.28|296.42|294.02|296.68|294.28|296.42|294.02|0
1651059180000|2022-04-27 11:33:00|296.29|293.89|296.35|293.95|296.35|293.95|296.03|293.63|0
1651059190000|2022-04-27 11:33:10|296.55|294.15|296.42|294.02|296.55|294.15|296.22|293.82|0
1651059200000|2022-04-27 11:33:20|296.55|294.15|296.29|293.89|296.61|294.21|296.29|293.89|0
1651059210000|2022-04-27 11:33:30|296.35|293.95|296.16|293.76|296.35|293.95|296.16|293.76|0
1651059220000|2022-04-27 11:33:40|296.1|293.7|296.61|294.21|296.61|294.21|296.1|293.7|0
1651059230000|2022-04-27 11:33:50|296.93|294.53|296.68|294.28|297.06|294.66|296.68|294.28|0
1651059240000|2022-04-27 11:34:00|296.55|294.15|297.06|294.66|297.06|294.66|296.55|294.15|0
1651059250000|2022-04-27 11:34:10|297.32|294.92|297.45|295.05|297.45|295.05|297.32|294.92|0
1651059260000|2022-04-27 11:34:20|297.58|295.18|297.58|295.18|297.71|295.31|297.58|295.18|0
1651059270000|2022-04-27 11:34:30|297.45|295.05|297.45|295.05|297.45|295.05|297.19|294.79|0
1651059280000|2022-04-27 11:34:40|297.38|294.98|297.32|294.92|297.58|295.18|297.19|294.79|0
1651059290000|2022-04-27 11:34:50|297.19|294.79|296.8|294.4|297.19|294.79|296.8|294.4|0
1651059300000|2022-04-27 11:35:00|297.19|294.79|297.25|294.85|297.45|295.05|297.19|294.79|0
1651059310000|2022-04-27 11:35:10|297.32|294.92|297.83|295.43|297.83|295.43|297.32|294.92|0
1651059320000|2022-04-27 11:35:20|297.9|295.5|298.09|295.69|298.09|295.69|297.83|295.43|0
1651059330000|2022-04-27 11:35:30|297.7|295.3|297.7|295.3|297.77|295.37|297.58|295.18|0
1651059340000|2022-04-27 11:35:40|297.58|295.18|297.32|294.92|297.64|295.24|297.32|294.92|0
1651059350000|2022-04-27 11:35:50|296.93|294.53|297.25|294.85|297.25|294.85|296.93|294.53|0
1651059360000|2022-04-27 11:36:00|297.7|295.3|297.45|295.05|297.83|295.43|297.45|295.05|0
1651059370000|2022-04-27 11:36:10|297.58|295.18|297.89|295.49|297.89|295.49|297.58|295.18|0
1651059380000|2022-04-27 11:36:20|297.83|295.43|297.32|294.92|297.89|295.49|297.32|294.92|0
1651059390000|2022-04-27 11:36:30|297.38|294.98|297.58|295.18|297.58|295.18|297.38|294.98|0
1651059400000|2022-04-27 11:36:40|297.38|294.98|298.66|296.26|298.66|296.26|297.25|294.85|0
1651059410000|2022-04-27 11:36:50|298.33|295.93|298.14|295.74|298.33|295.93|298.08|295.68|0
1651059420000|2022-04-27 11:37:00|298.27|295.87|299.04|296.64|299.04|296.64|298.27|295.87|0
1651059430000|2022-04-27 11:37:10|299.11|296.71|299.17|296.77|299.17|296.77|299.11|296.71|0
1651059440000|2022-04-27 11:37:20|299.11|296.71|299.04|296.64|299.11|296.71|298.91|296.51|0
1651059450000|2022-04-27 11:37:30|299.11|296.71|299.04|296.64|299.11|296.71|298.91|296.51|0
1651059470000|2022-04-27 11:37:50|298.98|296.58|298.85|296.45|299.04|296.64|298.85|296.45|0
1651059480000|2022-04-27 11:38:00|298.79|296.39|298.4|296|298.79|296.39|298.4|296|0
1651059490000|2022-04-27 11:38:10|298.53|296.13|298.66|296.26|298.66|296.26|298.53|296.13|0
1651059500000|2022-04-27 11:38:20|298.59|296.19|298.53|296.13|298.59|296.19|298.46|296.06|0
1651059510000|2022-04-27 11:38:30|298.66|296.26|298.59|296.19|298.66|296.26|298.59|296.19|0
1651059520000|2022-04-27 11:38:40|298.46|296.06|298.14|295.74|298.46|296.06|298.14|295.74|0
1651059530000|2022-04-27 11:38:50|297.95|295.55|297.88|295.48|297.95|295.55|297.88|295.48|0
1651059540000|2022-04-27 11:39:00|297.76|295.36|297.76|295.36|297.82|295.42|297.76|295.36|0
1651059550000|2022-04-27 11:39:10|297.88|295.48|298.27|295.87|298.27|295.87|297.88|295.48|0
1651059560000|2022-04-27 11:39:20|298.14|295.74|298.59|296.19|298.59|296.19|298.14|295.74|0
1651059570000|2022-04-27 11:39:30|298.78|296.38|298.78|296.38|298.91|296.51|298.78|296.38|0
1651059580000|2022-04-27 11:39:40|298.91|296.51|298.66|296.26|298.91|296.51|298.66|296.26|0
1651059590000|2022-04-27 11:39:50|298.78|296.38|298.66|296.26|298.78|296.38|298.66|296.26|0
1651059600000|2022-04-27 11:40:00|298.85|296.45|299.04|296.64|299.04|296.64|298.85|296.45|0
1651059610000|2022-04-27 11:40:10|299.1|296.7|298.66|296.26|299.1|296.7|298.4|296|0
1651059620000|2022-04-27 11:40:20|298.72|296.32|298.91|296.51|298.91|296.51|298.72|296.32|0
1651059640000|2022-04-27 11:40:40|299.04|296.64|299.69|297.29|299.69|297.29|299.04|296.64|0
1651059650000|2022-04-27 11:40:50|299.82|297.42|299.69|297.29|299.82|297.42|299.69|297.29|0
1651059660000|2022-04-27 11:41:00|299.82|297.42|300.14|297.74|300.14|297.74|299.82|297.42|0
1651059670000|2022-04-27 11:41:10|300.07|297.67|299.69|297.29|300.07|297.67|299.69|297.29|0
1651059680000|2022-04-27 11:41:20|299.82|297.42|299.69|297.29|299.82|297.42|299.69|297.29|0
1651059690000|2022-04-27 11:41:30|299.49|297.09|299.81|297.41|299.81|297.41|299.49|297.09|0
1651059700000|2022-04-27 11:41:40|300.07|297.67|299.88|297.48|300.07|297.67|299.88|297.48|0
1651059710000|2022-04-27 11:41:50|299.69|297.29|300.07|297.67|300.07|297.67|299.69|297.29|0
1651059720000|2022-04-27 11:42:00|299.94|297.54|300.33|297.93|300.33|297.93|299.94|297.54|0
1651059730000|2022-04-27 11:42:10|300.07|297.67|300.33|297.93|300.33|297.93|300.07|297.67|0
1651059740000|2022-04-27 11:42:20|300.2|297.8|300.07|297.67|300.2|297.8|300.07|297.67|0
1651059750000|2022-04-27 11:42:30|299.94|297.54|300.07|297.67|300.07|297.67|299.94|297.54|0
1651059760000|2022-04-27 11:42:40|299.81|297.41|299.69|297.29|299.81|297.41|299.69|297.29|0
1651059770000|2022-04-27 11:42:50|299.56|297.16|299.56|297.16|299.69|297.29|299.56|297.16|0
1651059780000|2022-04-27 11:43:00|299.49|297.09|299.3|296.9|299.56|297.16|299.3|296.9|0
1651059790000|2022-04-27 11:43:10|299.36|296.96|299.43|297.03|299.56|297.16|299.3|296.9|0
1651059800000|2022-04-27 11:43:20|299.49|297.09|299.68|297.28|299.68|297.28|299.43|297.03|0
1651059810000|2022-04-27 11:43:30|299.81|297.41|299.81|297.41|299.81|297.41|299.81|297.41|0
1651059820000|2022-04-27 11:43:40|299.88|297.48|299.88|297.48|299.88|297.48|299.81|297.41|0
1651059830000|2022-04-27 11:43:50|299.81|297.41|299.94|297.54|299.94|297.54|299.81|297.41|0
1651059840000|2022-04-27 11:44:00|300.07|297.67|300.33|297.93|300.33|297.93|300.07|297.67|0
1651059850000|2022-04-27 11:44:10|300.65|298.25|300.46|298.06|300.65|298.25|300.46|298.06|0
1651059860000|2022-04-27 11:44:20|300.33|297.93|300.26|297.86|300.33|297.93|300.2|297.8|0
1651059870000|2022-04-27 11:44:30|299.94|297.54|299.94|297.54|299.94|297.54|299.81|297.41|0
1651059880000|2022-04-27 11:44:40|300.07|297.67|300.33|297.93|300.33|297.93|300.07|297.67|0
1651059890000|2022-04-27 11:44:50|300.2|297.8|300.07|297.67|300.2|297.8|299.94|297.54|0
1651059900000|2022-04-27 11:45:00|299.94|297.54|300.33|297.93|300.33|297.93|299.94|297.54|0
1651059910000|2022-04-27 11:45:10|300.46|298.06|300.59|298.19|300.59|298.19|300.46|298.06|0
1651059920000|2022-04-27 11:45:20|300.52|298.12|300.72|298.32|300.72|298.32|300.52|298.12|0
1651059930000|2022-04-27 11:45:30|300.91|298.51|300.91|298.51|300.98|298.58|300.85|298.45|0
1651059940000|2022-04-27 11:45:40|300.98|298.58|301.43|299.03|301.43|299.03|300.98|298.58|0
1651059950000|2022-04-27 11:45:50|301.36|298.96|301.75|299.35|301.75|299.35|301.36|298.96|0
1651059960000|2022-04-27 11:46:00|301.62|299.22|301.75|299.35|301.75|299.35|301.62|299.22|0
1651059970000|2022-04-27 11:46:10|301.68|299.28|301.75|299.35|301.75|299.35|301.68|299.28|0
1651059980000|2022-04-27 11:46:20|301.62|299.22|301.62|299.22|301.62|299.22|301.62|299.22|0
1651059990000|2022-04-27 11:46:30|301.75|299.35|301.75|299.35|301.75|299.35|301.75|299.35|0
1651060000000|2022-04-27 11:46:40|301.68|299.28|301.49|299.09|301.68|299.28|301.49|299.09|0
1651060010000|2022-04-27 11:46:50|301.43|299.03|301.36|298.96|301.43|299.03|301.36|298.96|0
1651060020000|2022-04-27 11:47:00|301.3|298.9|301.62|299.22|301.62|299.22|301.3|298.9|0
1651060030000|2022-04-27 11:47:10|302.01|299.61|302.01|299.61|302.01|299.61|301.88|299.48|0
1651060040000|2022-04-27 11:47:20|301.88|299.48|302.01|299.61|302.01|299.61|301.88|299.48|0
1651060050000|2022-04-27 11:47:30|302.14|299.74|302.14|299.74|302.4|300|302.14|299.74|0
1651060060000|2022-04-27 11:47:40|302.27|299.87|302.27|299.87|302.4|300|302.27|299.87|0
1651060070000|2022-04-27 11:47:50|302.14|299.74|302.14|299.74|302.14|299.74|302.14|299.74|0
1651060080000|2022-04-27 11:48:00|302.2|299.8|302.27|299.87|302.27|299.87|302.07|299.67|0
1651060090000|2022-04-27 11:48:10|302.33|299.93|302.4|300|302.4|300|302.33|299.93|0
1651060100000|2022-04-27 11:48:20|302.27|299.87|302.4|300|302.4|300|302.27|299.87|0
1651060110000|2022-04-27 11:48:30|302.33|299.93|302.14|299.74|302.33|299.93|302.14|299.74|0
1651060120000|2022-04-27 11:48:40|302.01|299.61|302.01|299.61|302.14|299.74|302.01|299.61|0
1651060130000|2022-04-27 11:48:50|302.14|299.74|301.88|299.48|302.14|299.74|301.88|299.48|0
1651060140000|2022-04-27 11:49:00|301.75|299.35|301.36|298.96|301.75|299.35|301.36|298.96|0
1651060150000|2022-04-27 11:49:10|301.23|298.83|301.23|298.83|301.36|298.96|301.23|298.83|0
1651060160000|2022-04-27 11:49:20|301.1|298.7|300.84|298.44|301.1|298.7|300.84|298.44|0
1651060170000|2022-04-27 11:49:30|300.72|298.32|300.72|298.32|300.84|298.44|300.59|298.19|0
1651060180000|2022-04-27 11:49:40|300.84|298.44|300.84|298.44|300.97|298.57|300.72|298.32|0
1651060190000|2022-04-27 11:49:50|301.23|298.83|301.62|299.22|301.62|299.22|301.23|298.83|0
1651060200000|2022-04-27 11:50:00|301.55|299.15|301.62|299.22|301.62|299.22|301.49|299.09|0
1651060210000|2022-04-27 11:50:10|301.68|299.28|301.49|299.09|301.75|299.35|301.49|299.09|0
1651060220000|2022-04-27 11:50:20|301.04|298.64|300.97|298.57|301.04|298.64|300.97|298.57|0
1651060230000|2022-04-27 11:50:30|301.1|298.7|301.1|298.7|301.23|298.83|301.1|298.7|0
1651060240000|2022-04-27 11:50:40|300.59|298.19|300.39|297.99|300.59|298.19|300.39|297.99|0
1651060250000|2022-04-27 11:50:50|300.2|297.8|300.46|298.06|300.46|298.06|300.07|297.67|0
1651060260000|2022-04-27 11:51:00|300.59|298.19|300.52|298.12|300.59|298.19|300.52|298.12|0
1651060270000|2022-04-27 11:51:10|300.46|298.06|300.46|298.06|300.59|298.19|300.46|298.06|0
1651060280000|2022-04-27 11:51:20|300.59|298.19|300.58|298.18|300.59|298.19|300.52|298.12|0
1651060290000|2022-04-27 11:51:30|300.46|298.06|300.52|298.12|300.52|298.12|300.46|298.06|0
1651060300000|2022-04-27 11:51:40|300.2|297.8|299.94|297.54|300.2|297.8|299.81|297.41|0
1651060310000|2022-04-27 11:51:50|299.81|297.41|299.55|297.15|299.81|297.41|299.55|297.15|0
1651060320000|2022-04-27 11:52:00|299.94|297.54|299.87|297.47|299.94|297.54|299.87|297.47|0
1651060330000|2022-04-27 11:52:10|299.68|297.28|299.68|297.28|299.81|297.41|299.68|297.28|0
1651060340000|2022-04-27 11:52:20|299.74|297.34|299.81|297.41|299.81|297.41|299.68|297.28|0
1651060350000|2022-04-27 11:52:30|299.74|297.34|300.07|297.67|300.07|297.67|299.74|297.34|0
1651060360000|2022-04-27 11:52:40|300.2|297.8|300.2|297.8|300.2|297.8|300.07|297.67|0
1651060370000|2022-04-27 11:52:50|300.07|297.67|300.2|297.8|300.26|297.86|300.07|297.67|0
1651060380000|2022-04-27 11:53:00|299.94|297.54|299.81|297.41|299.94|297.54|299.81|297.41|0
1651060390000|2022-04-27 11:53:10|299.94|297.54|300.07|297.67|300.07|297.67|299.94|297.54|0
1651060400000|2022-04-27 11:53:20|300|297.6|299.74|297.34|300|297.6|299.74|297.34|0
1651060410000|2022-04-27 11:53:30|299.81|297.41|300.07|297.67|300.07|297.67|299.81|297.41|0
1651060420000|2022-04-27 11:53:40|299.94|297.54|299.81|297.41|299.94|297.54|299.81|297.41|0
1651060430000|2022-04-27 11:53:50|299.94|297.54|299.48|297.08|299.94|297.54|299.48|297.08|0
1651060440000|2022-04-27 11:54:00|299.55|297.15|299.81|297.41|299.81|297.41|299.55|297.15|0
1651060450000|2022-04-27 11:54:10|299.74|297.34|299.94|297.54|299.94|297.54|299.74|297.34|0
1651060460000|2022-04-27 11:54:20|299.74|297.34|299.55|297.15|299.74|297.34|299.48|297.08|0
1651060470000|2022-04-27 11:54:30|299.61|297.21|299.81|297.41|299.81|297.41|299.61|297.21|0
1651060480000|2022-04-27 11:54:40|299.55|297.15|299.81|297.41|299.87|297.47|299.42|297.02|0
1651060490000|2022-04-27 11:54:50|299.87|297.47|299.55|297.15|299.87|297.47|299.55|297.15|0
1651060500000|2022-04-27 11:55:00|299.61|297.21|299.42|297.02|299.61|297.21|299.42|297.02|0
1651060510000|2022-04-27 11:55:10|299.16|296.76|299.03|296.63|299.29|296.89|299.03|296.63|0
1651060520000|2022-04-27 11:55:20|298.91|296.51|298.52|296.12|298.91|296.51|298.52|296.12|0
1651060530000|2022-04-27 11:55:30|298.26|295.86|298.26|295.86|298.39|295.99|298.26|295.86|0
1651060540000|2022-04-27 11:55:40|298.13|295.73|298.13|295.73|298.13|295.73|298.13|295.73|0
1651060550000|2022-04-27 11:55:50|298|295.6|298.32|295.92|298.32|295.92|298|295.6|0
1651060560000|2022-04-27 11:56:00|298.78|296.38|298.32|295.92|298.78|296.38|298.32|295.92|0
1651060570000|2022-04-27 11:56:10|298.13|295.73|298.32|295.92|298.32|295.92|298.13|295.73|0
1651060580000|2022-04-27 11:56:20|298.45|296.05|298.78|296.38|298.78|296.38|298.45|296.05|0
1651060590000|2022-04-27 11:56:30|298.91|296.51|299.16|296.76|299.16|296.76|298.84|296.44|0
1651060600000|2022-04-27 11:56:40|299.29|296.89|299.55|297.15|299.55|297.15|299.29|296.89|0
1651060610000|2022-04-27 11:56:50|299.42|297.02|299.55|297.15|299.55|297.15|299.42|297.02|0
1651060620000|2022-04-27 11:57:00|299.42|297.02|299.94|297.54|299.94|297.54|299.42|297.02|0
1651060630000|2022-04-27 11:57:10|300.19|297.79|300.97|298.57|300.97|298.57|300.19|297.79|0
1651060640000|2022-04-27 11:57:20|300.51|298.11|300.71|298.31|300.71|298.31|300.51|298.11|0
1651060650000|2022-04-27 11:57:30|300.58|298.18|300.45|298.05|300.58|298.18|300.39|297.99|0
1651060660000|2022-04-27 11:57:40|300.58|298.18|300.51|298.11|300.71|298.31|300.51|298.11|0
1651060670000|2022-04-27 11:57:50|300.45|298.05|300.32|297.92|300.45|298.05|300.26|297.86|0
1651060680000|2022-04-27 11:58:00|300.26|297.86|299.87|297.47|300.26|297.86|299.87|297.47|0
1651060690000|2022-04-27 11:58:10|299.68|297.28|299.16|296.76|299.68|297.28|299.16|296.76|0
1651060700000|2022-04-27 11:58:20|299.03|296.63|298.39|295.99|299.03|296.63|298.39|295.99|0
1651060710000|2022-04-27 11:58:30|298.26|295.86|298.13|295.73|298.39|295.99|298.13|295.73|0
1651060720000|2022-04-27 11:58:40|298.07|295.67|297.94|295.54|298.07|295.67|297.94|295.54|0
1651060730000|2022-04-27 11:58:50|297.75|295.35|297.62|295.22|297.75|295.35|297.62|295.22|0
1651060740000|2022-04-27 11:59:00|297.68|295.28|298.13|295.73|298.13|295.73|297.68|295.28|0
1651060750000|2022-04-27 11:59:10|298|295.6|297.42|295.02|298|295.6|297.42|295.02|0
1651060760000|2022-04-27 11:59:20|297.36|294.96|297.62|295.22|297.62|295.22|297.36|294.96|0
1651060770000|2022-04-27 11:59:30|297.75|295.35|297.62|295.22|297.75|295.35|297.62|295.22|0
1651060780000|2022-04-27 11:59:40|297.87|295.47|298|295.6|298.13|295.73|297.87|295.47|0
1651060790000|2022-04-27 11:59:50|298.26|295.86|299.16|296.76|299.16|296.76|298.26|295.86|0
1651060800000|2022-04-27 12:00:00|299.03|296.63|299.87|297.47|299.87|297.47|299.03|296.63|0
1651060810000|2022-04-27 12:00:10|299.68|297.28|299.42|297.02|299.68|297.28|299.29|296.89|0
1651060820000|2022-04-27 12:00:20|299.09|296.69|298.77|296.37|299.09|296.69|298.39|295.99|0
1651060830000|2022-04-27 12:00:30|298.65|296.25|298.65|296.25|298.77|296.37|298.65|296.25|0
1651060840000|2022-04-27 12:00:40|298.9|296.5|298.65|296.25|298.9|296.5|298.65|296.25|0
1651060850000|2022-04-27 12:00:50|298.77|296.37|298.52|296.12|298.77|296.37|298.52|296.12|0
1651060860000|2022-04-27 12:01:00|298.39|295.99|298.26|295.86|298.77|296.37|298.26|295.86|0
1651060870000|2022-04-27 12:01:10|298.9|296.5|299.16|296.76|299.16|296.76|298.9|296.5|0
1651060880000|2022-04-27 12:01:20|299.29|296.89|299.55|297.15|299.55|297.15|299.03|296.63|0
1651060890000|2022-04-27 12:01:30|299.81|297.41|299.68|297.28|299.81|297.41|299.68|297.28|0
1651060900000|2022-04-27 12:01:40|299.81|297.41|299.55|297.15|299.81|297.41|299.55|297.15|0
1651060910000|2022-04-27 12:01:50|299.42|297.02|299.55|297.15|299.55|297.15|299.29|296.89|0
1651060920000|2022-04-27 12:02:00|299.74|297.34|299.93|297.53|300.06|297.66|299.74|297.34|0
1651060930000|2022-04-27 12:02:10|300.06|297.66|300.58|298.18|300.58|298.18|300.06|297.66|0
1651060940000|2022-04-27 12:02:20|300.71|298.31|300.45|298.05|300.71|298.31|300.45|298.05|0
1651060950000|2022-04-27 12:02:30|301.03|298.63|301.1|298.7|301.16|298.76|301.03|298.63|0
1651060960000|2022-04-27 12:02:40|301.74|299.34|301.23|298.83|301.74|299.34|301.23|298.83|0
1651060970000|2022-04-27 12:02:50|301.1|298.7|300.97|298.57|301.1|298.7|300.9|298.5|0
1651060980000|2022-04-27 12:03:00|301.1|298.7|300.84|298.44|301.1|298.7|300.84|298.44|0
1651060990000|2022-04-27 12:03:10|300.97|298.57|300.77|298.37|300.97|298.57|300.77|298.37|0
1651061000000|2022-04-27 12:03:20|300.45|298.05|300.45|298.05|300.45|298.05|300.45|298.05|0
1651061010000|2022-04-27 12:03:30|300.32|297.92|300.12|297.72|300.32|297.92|300.12|297.72|0
1651061020000|2022-04-27 12:03:40|300.06|297.66|300.19|297.79|300.19|297.79|300.06|297.66|0
1651061030000|2022-04-27 12:03:50|300.45|298.05|300.38|297.98|300.58|298.18|300.38|297.98|0
1651061040000|2022-04-27 12:04:00|300.45|298.05|300.97|298.57|300.97|298.57|300.45|298.05|0
1651061050000|2022-04-27 12:04:10|300.84|298.44|301.35|298.95|301.35|298.95|300.84|298.44|0
1651061060000|2022-04-27 12:04:20|301.48|299.08|301.68|299.28|301.74|299.34|301.48|299.08|0
1651061070000|2022-04-27 12:04:30|301.74|299.34|301.74|299.34|301.74|299.34|301.74|299.34|0
1651061080000|2022-04-27 12:04:40|301.61|299.21|302.39|299.99|302.52|300.12|301.61|299.21|0
1651061090000|2022-04-27 12:04:50|302.65|300.25|302.39|299.99|302.65|300.25|302.39|299.99|0
1651061100000|2022-04-27 12:05:00|302.13|299.73|302.52|300.12|302.52|300.12|302.13|299.73|0
1651061110000|2022-04-27 12:05:10|302.78|300.38|302.58|300.18|302.78|300.38|302.58|300.18|0
1651061120000|2022-04-27 12:05:20|302.52|300.12|302.39|299.99|302.52|300.12|302.26|299.86|0
1651061130000|2022-04-27 12:05:30|302.52|300.12|302.78|300.38|302.78|300.38|302.52|300.12|0
1651061140000|2022-04-27 12:05:40|302.65|300.25|301.05|298.65|302.65|300.25|301.05|298.65|0
1651061150000|2022-04-27 12:05:50|301.18|298.78|302.05|299.65|302.44|300.04|301.18|298.78|0
1651061160000|2022-04-27 12:06:00|301.93|299.53|301.93|299.53|301.93|299.53|301.8|299.4|0
1651061170000|2022-04-27 12:06:10|301.8|299.4|301.8|299.4|301.93|299.53|301.8|299.4|0
1651061180000|2022-04-27 12:06:20|301.54|299.14|301.15|298.75|301.54|299.14|301.15|298.75|0
1651061190000|2022-04-27 12:06:30|301.08|298.68|300.76|298.36|301.08|298.68|300.76|298.36|0
1651061200000|2022-04-27 12:06:40|300.63|298.23|300.89|298.49|300.89|298.49|300.63|298.23|0
1651061210000|2022-04-27 12:06:50|300.76|298.36|300.43|298.03|300.89|298.49|300.37|297.97|0
1651061220000|2022-04-27 12:07:00|300.5|298.1|300.5|298.1|300.5|298.1|300.24|297.84|0
1651061230000|2022-04-27 12:07:10|300.89|298.49|300.89|298.49|300.89|298.49|300.76|298.36|0
1651061240000|2022-04-27 12:07:20|301.41|299.01|301.41|299.01|301.41|299.01|301.28|298.88|0
1651061250000|2022-04-27 12:07:30|301.54|299.14|301.92|299.52|301.92|299.52|301.54|299.14|0
1651061260000|2022-04-27 12:07:40|302.05|299.65|301.41|299.01|302.05|299.65|301.41|299.01|0
1651061270000|2022-04-27 12:07:50|301.47|299.07|301.47|299.07|301.67|299.27|301.47|299.07|0
1651061280000|2022-04-27 12:08:00|301.54|299.14|301.54|299.14|301.54|299.14|301.41|299.01|0
1651061290000|2022-04-27 12:08:10|301.92|299.52|302.44|300.04|302.44|300.04|301.92|299.52|0
1651061300000|2022-04-27 12:08:20|302.31|299.91|302.44|300.04|302.5|300.1|302.31|299.91|0
1651061310000|2022-04-27 12:08:30|302.57|300.17|302.57|300.17|302.7|300.3|302.57|300.17|0
1651061320000|2022-04-27 12:08:40|302.7|300.3|302.44|300.04|302.7|300.3|302.31|299.91|0
1651061330000|2022-04-27 12:08:50|302.57|300.17|302.18|299.78|302.57|300.17|302.18|299.78|0
1651061340000|2022-04-27 12:09:00|302.31|299.91|303.02|300.62|303.02|300.62|302.31|299.91|0
1651061350000|2022-04-27 12:09:10|302.83|300.43|302.83|300.43|302.83|300.43|302.7|300.3|0
1651061360000|2022-04-27 12:09:20|302.44|300.04|302.7|300.3|302.7|300.3|302.44|300.04|0
1651061370000|2022-04-27 12:09:30|303.22|300.82|303.41|301.01|303.41|301.01|303.22|300.82|0
1651061380000|2022-04-27 12:09:40|303.48|301.08|303.87|301.47|303.87|301.47|303.48|301.08|0
1651061390000|2022-04-27 12:09:50|304.13|301.73|304|301.6|304.13|301.73|304|301.6|0
1651061400000|2022-04-27 12:10:00|304.26|301.86|304|301.6|304.26|301.86|304|301.6|0
1651061410000|2022-04-27 12:10:10|303.87|301.47|303.48|301.08|303.87|301.47|303.48|301.08|0
1651061420000|2022-04-27 12:10:20|303.54|301.14|303.48|301.08|303.74|301.34|303.48|301.08|0
1651061430000|2022-04-27 12:10:30|303.74|301.34|303.35|300.95|303.74|301.34|303.35|300.95|0
1651061440000|2022-04-27 12:10:40|303.48|301.08|303.54|301.14|303.61|301.21|303.48|301.08|0
1651061450000|2022-04-27 12:10:50|303.61|301.21|303.74|301.34|303.87|301.47|303.61|301.21|0
1651061460000|2022-04-27 12:11:00|303.48|301.08|303.87|301.47|303.87|301.47|303.48|301.08|0
1651061470000|2022-04-27 12:11:10|303.74|301.34|303.48|301.08|303.74|301.34|303.48|301.08|0
1651061480000|2022-04-27 12:11:20|303.35|300.95|304|301.6|304|301.6|303.35|300.95|0
1651061490000|2022-04-27 12:11:30|303.93|301.53|303.87|301.47|303.93|301.53|303.87|301.47|0
1651061500000|2022-04-27 12:11:40|304.19|301.79|304.13|301.73|304.19|301.79|304.13|301.73|0
1651061510000|2022-04-27 12:11:50|304|301.6|304.13|301.73|304.13|301.73|304|301.6|0
1651061520000|2022-04-27 12:12:00|304.19|301.79|304.45|302.05|304.45|302.05|304.13|301.73|0
1651061530000|2022-04-27 12:12:10|304.06|301.66|304.39|301.99|304.39|301.99|304|301.6|0
1651061540000|2022-04-27 12:12:20|304.26|301.86|304.13|301.73|304.26|301.86|304.13|301.73|0
1651061550000|2022-04-27 12:12:30|303.87|301.47|303.74|301.34|303.87|301.47|303.74|301.34|0
1651061560000|2022-04-27 12:12:40|303.87|301.47|304.19|301.79|304.19|301.79|303.87|301.47|0
1651061570000|2022-04-27 12:12:50|304.13|301.73|304.06|301.66|304.13|301.73|303.87|301.47|0
1651061580000|2022-04-27 12:13:00|304.13|301.73|303.74|301.34|304.13|301.73|303.48|301.08|0
1651061590000|2022-04-27 12:13:10|303.35|300.95|303.35|300.95|303.35|300.95|303.22|300.82|0
1651061600000|2022-04-27 12:13:20|303.09|300.69|302.83|300.43|303.22|300.82|302.83|300.43|0
1651061610000|2022-04-27 12:13:30|303.09|300.69|303.48|301.08|303.48|301.08|303.09|300.69|0
1651061620000|2022-04-27 12:13:40|303.35|300.95|303.35|300.95|303.35|300.95|303.35|300.95|0
1651061630000|2022-04-27 12:13:50|303.48|301.08|303.48|301.08|303.61|301.21|303.48|301.08|0
1651061640000|2022-04-27 12:14:00|303.35|300.95|303.61|301.21|303.61|301.21|303.22|300.82|0
1651061650000|2022-04-27 12:14:10|303.54|301.14|304.13|301.73|304.13|301.73|303.54|301.14|0
1651061660000|2022-04-27 12:14:20|303.93|301.53|304.26|301.86|304.26|301.86|303.93|301.53|0
1651061670000|2022-04-27 12:14:30|304.52|302.12|304.26|301.86|304.52|302.12|304.13|301.73|0
1651061680000|2022-04-27 12:14:40|304.06|301.66|303.87|301.47|304.06|301.66|303.87|301.47|0
1651061690000|2022-04-27 12:14:50|304.13|301.73|304|301.6|304.13|301.73|304|301.6|0
1651061700000|2022-04-27 12:15:00|304.13|301.73|303.02|300.62|304.13|301.73|303.02|300.62|0
1651061710000|2022-04-27 12:15:10|303.35|300.95|303.48|301.08|303.48|301.08|303.35|300.95|0
1651061720000|2022-04-27 12:15:20|303.61|301.21|303.61|301.21|303.61|301.21|303.41|301.01|0
1651061730000|2022-04-27 12:15:30|303.74|301.34|303.54|301.14|303.87|301.47|303.48|301.08|0
1651061740000|2022-04-27 12:15:40|303.67|301.27|303.61|301.21|303.67|301.27|303.61|301.21|0
1651061750000|2022-04-27 12:15:50|303.48|301.08|303.48|301.08|303.61|301.21|303.48|301.08|0
1651061760000|2022-04-27 12:16:00|303.61|301.21|303.22|300.82|303.74|301.34|303.22|300.82|0
1651061770000|2022-04-27 12:16:10|303.09|300.69|303.48|301.08|303.48|301.08|303.09|300.69|0
1651061780000|2022-04-27 12:16:20|303.61|301.21|302.89|300.49|303.61|301.21|302.89|300.49|0
1651061790000|2022-04-27 12:16:30|302.83|300.43|302.7|300.3|302.83|300.43|302.7|300.3|0
1651061800000|2022-04-27 12:16:40|302.83|300.43|302.96|300.56|302.96|300.56|302.7|300.3|0
1651061810000|2022-04-27 12:16:50|303.09|300.69|302.89|300.49|303.09|300.69|302.89|300.49|0
1651061820000|2022-04-27 12:17:00|303.22|300.82|303.48|301.08|303.48|301.08|303.22|300.82|0
1651061830000|2022-04-27 12:17:10|303.41|301.01|303.15|300.75|303.48|301.08|303.15|300.75|0
1651061840000|2022-04-27 12:17:20|302.89|300.49|302.96|300.56|302.96|300.56|302.83|300.43|0
1651061850000|2022-04-27 12:17:30|303.09|300.69|302.83|300.43|303.09|300.69|302.83|300.43|0
1651061860000|2022-04-27 12:17:40|302.7|300.3|302.31|299.91|302.83|300.43|302.31|299.91|0
1651061870000|2022-04-27 12:17:50|302.44|300.04|301.92|299.52|302.44|300.04|301.92|299.52|0
1651061880000|2022-04-27 12:18:00|302.05|299.65|301.79|299.39|302.05|299.65|301.79|299.39|0
1651061890000|2022-04-27 12:18:10|301.92|299.52|301.79|299.39|301.92|299.52|301.79|299.39|0
1651061900000|2022-04-27 12:18:20|301.85|299.45|301.33|298.93|301.85|299.45|301.27|298.87|0
1651061910000|2022-04-27 12:18:30|301.14|298.74|301.27|298.87|301.27|298.87|301.14|298.74|0
1651061920000|2022-04-27 12:18:40|301.14|298.74|301.27|298.87|301.4|299|301.14|298.74|0
1651061930000|2022-04-27 12:18:50|301.33|298.93|301.14|298.74|301.33|298.93|301.01|298.61|0
1651061940000|2022-04-27 12:19:00|301.2|298.8|301.14|298.74|301.2|298.8|301.14|298.74|0
1651061950000|2022-04-27 12:19:10|301.4|299|301.4|299|301.4|299|301.4|299|0
1651061960000|2022-04-27 12:19:20|301.66|299.26|301.79|299.39|301.79|299.39|301.66|299.26|0
1651061970000|2022-04-27 12:19:30|301.53|299.13|301.53|299.13|301.53|299.13|301.53|299.13|0
1651061980000|2022-04-27 12:19:40|301.46|299.06|301.53|299.13|301.53|299.13|301.27|298.87|0
1651061990000|2022-04-27 12:19:50|301.66|299.26|301.14|298.74|301.66|299.26|301.14|298.74|0
1651062000000|2022-04-27 12:20:00|301.01|298.61|301.66|299.26|301.66|299.26|301.01|298.61|0
1651062010000|2022-04-27 12:20:10|301.79|299.39|301.33|298.93|301.79|299.39|301.33|298.93|0
1651062020000|2022-04-27 12:20:20|301.27|298.87|301.01|298.61|301.27|298.87|300.88|298.48|0
1651062030000|2022-04-27 12:20:30|301.4|299|301.66|299.26|301.66|299.26|301.14|298.74|0
1651062040000|2022-04-27 12:20:40|300.62|298.22|300.37|297.97|300.62|298.22|300.24|297.84|0
1651062050000|2022-04-27 12:20:50|300.5|298.1|300.37|297.97|300.62|298.22|300.37|297.97|0
1651062060000|2022-04-27 12:21:00|300.3|297.9|300.24|297.84|300.5|298.1|300.24|297.84|0
1651062070000|2022-04-27 12:21:10|300.11|297.71|300.43|298.03|300.43|298.03|300.11|297.71|0
1651062080000|2022-04-27 12:21:20|300.3|297.9|300.11|297.71|300.3|297.9|300.11|297.71|0
1651062090000|2022-04-27 12:21:30|300.24|297.84|300.24|297.84|300.37|297.97|300.24|297.84|0
1651062100000|2022-04-27 12:21:40|300.5|298.1|300.49|298.09|300.62|298.22|300.37|297.97|0
1651062110000|2022-04-27 12:21:50|300.62|298.22|300.62|298.22|300.62|298.22|300.49|298.09|0
1651062120000|2022-04-27 12:22:00|300.75|298.35|300.49|298.09|300.75|298.35|300.49|298.09|0
1651062130000|2022-04-27 12:22:10|300.56|298.16|300.75|298.35|300.75|298.35|300.56|298.16|0
1651062140000|2022-04-27 12:22:20|300.62|298.22|300.49|298.09|300.62|298.22|300.49|298.09|0
1651062150000|2022-04-27 12:22:30|300.11|297.71|300.24|297.84|300.24|297.84|300.11|297.71|0
1651062160000|2022-04-27 12:22:40|300.62|298.22|300.49|298.09|300.62|298.22|300.49|298.09|0
1651062170000|2022-04-27 12:22:50|300.62|298.22|300.75|298.35|300.75|298.35|300.62|298.22|0
1651062180000|2022-04-27 12:23:00|300.37|297.97|299.98|297.58|300.49|298.09|299.98|297.58|0
1651062190000|2022-04-27 12:23:10|300.11|297.71|300.04|297.64|300.11|297.71|300.04|297.64|0
1651062200000|2022-04-27 12:23:20|299.98|297.58|299.78|297.38|300.11|297.71|299.78|297.38|0
1651062210000|2022-04-27 12:23:30|299.85|297.45|299.46|297.06|299.85|297.45|299.46|297.06|0
1651062220000|2022-04-27 12:23:40|299.33|296.93|299.2|296.8|299.33|296.93|299.2|296.8|0
1651062230000|2022-04-27 12:23:50|298.95|296.55|298.82|296.42|298.95|296.55|298.82|296.42|0
1651062240000|2022-04-27 12:24:00|298.95|296.55|298.88|296.48|299.07|296.67|298.88|296.48|0
1651062250000|2022-04-27 12:24:10|298.75|296.35|298.82|296.42|299.07|296.67|298.75|296.35|0
1651062260000|2022-04-27 12:24:20|298.69|296.29|298.49|296.09|298.82|296.42|298.49|296.09|0
1651062270000|2022-04-27 12:24:30|298.56|296.16|298.82|296.42|298.82|296.42|298.49|296.09|0
1651062280000|2022-04-27 12:24:40|299.07|296.67|299.2|296.8|299.2|296.8|299.07|296.67|0
1651062300000|2022-04-27 12:25:00|298.56|296.16|298.82|296.42|298.82|296.42|298.43|296.03|0
1651062310000|2022-04-27 12:25:10|298.69|296.29|298.69|296.29|298.69|296.29|298.69|296.29|0
1651062320000|2022-04-27 12:25:20|298.82|296.42|298.43|296.03|298.82|296.42|298.43|296.03|0
1651062330000|2022-04-27 12:25:30|298.49|296.09|298.3|295.9|298.49|296.09|298.3|295.9|0
1651062340000|2022-04-27 12:25:40|298.43|296.03|298.11|295.71|298.43|296.03|298.04|295.64|0
1651062350000|2022-04-27 12:25:50|298.17|295.77|298.3|295.9|298.3|295.9|298.17|295.77|0
1651062360000|2022-04-27 12:26:00|298.49|296.09|298.56|296.16|298.69|296.29|298.49|296.09|0
1651062370000|2022-04-27 12:26:10|298.69|296.29|298.56|296.16|298.69|296.29|298.56|296.16|0
1651062380000|2022-04-27 12:26:20|298.43|296.03|298.3|295.9|298.43|296.03|298.17|295.77|0
1651062390000|2022-04-27 12:26:30|298.43|296.03|298.3|295.9|298.43|296.03|298.3|295.9|0
1651062400000|2022-04-27 12:26:40|298.17|295.77|298.56|296.16|298.56|296.16|298.17|295.77|0
1651062410000|2022-04-27 12:26:50|298.36|295.96|298.56|296.16|298.56|296.16|298.3|295.9|0
1651062420000|2022-04-27 12:27:00|297.64|295.24|299.05|296.65|299.05|296.65|297.64|295.24|0
1651062430000|2022-04-27 12:27:10|298.25|295.85|297.87|295.47|298.25|295.85|297.87|295.47|0
1651062440000|2022-04-27 12:27:20|297.61|295.21|297.87|295.47|297.87|295.47|297.61|295.21|0
1651062450000|2022-04-27 12:27:30|297.74|295.34|297.61|295.21|297.74|295.34|297.61|295.21|0
1651062460000|2022-04-27 12:27:40|297.74|295.34|297.74|295.34|297.93|295.53|297.74|295.34|0
1651062470000|2022-04-27 12:27:50|297.61|295.21|297.48|295.08|297.61|295.21|297.48|295.08|0
1651062480000|2022-04-27 12:28:00|297.61|295.21|297.74|295.34|297.74|295.34|297.61|295.21|0
1651062490000|2022-04-27 12:28:10|297.61|295.21|297.61|295.21|297.61|295.21|297.48|295.08|0
1651062500000|2022-04-27 12:28:20|297.74|295.34|297.87|295.47|297.87|295.47|297.74|295.34|0
1651062510000|2022-04-27 12:28:30|297.74|295.34|297.61|295.21|297.74|295.34|297.61|295.21|0
1651062520000|2022-04-27 12:28:40|297.74|295.34|297.93|295.53|297.93|295.53|297.74|295.34|0
1651062530000|2022-04-27 12:28:50|297.87|295.47|297.99|295.59|297.99|295.59|297.87|295.47|0
1651062540000|2022-04-27 12:29:00|297.87|295.47|297.74|295.34|297.87|295.47|297.74|295.34|0
1651062550000|2022-04-27 12:29:10|297.87|295.47|298.38|295.98|298.38|295.98|297.87|295.47|0
1651062560000|2022-04-27 12:29:20|298.51|296.11|298.77|296.37|298.77|296.37|298.51|296.11|0
1651062570000|2022-04-27 12:29:30|298.83|296.43|298.77|296.37|298.83|296.43|298.77|296.37|0
1651062580000|2022-04-27 12:29:40|298.83|296.43|299.15|296.75|299.15|296.75|298.83|296.43|0
1651062590000|2022-04-27 12:29:50|299.41|297.01|299.41|297.01|299.47|297.07|299.41|297.01|0
1651062600000|2022-04-27 12:30:00|299.22|296.82|299.41|297.01|299.41|297.01|299.22|296.82|0
1651062610000|2022-04-27 12:30:10|299.8|297.4|299.67|297.27|299.8|297.4|299.54|297.14|0
1651062620000|2022-04-27 12:30:20|299.73|297.33|299.93|297.53|299.93|297.53|299.67|297.27|0
1651062630000|2022-04-27 12:30:30|300.31|297.91|300.7|298.3|300.7|298.3|300.31|297.91|0
1651062640000|2022-04-27 12:30:40|300.83|298.43|300.25|297.85|300.83|298.43|300.25|297.85|0
1651062650000|2022-04-27 12:30:50|300.06|297.66|300.06|297.66|300.19|297.79|300.06|297.66|0
1651062660000|2022-04-27 12:31:00|299.93|297.53|299.8|297.4|299.93|297.53|299.8|297.4|0
1651062670000|2022-04-27 12:31:10|299.54|297.14|299.54|297.14|299.54|297.14|299.54|297.14|0
1651062680000|2022-04-27 12:31:20|299.41|297.01|298.77|296.37|299.41|297.01|298.77|296.37|0
1651062690000|2022-04-27 12:31:30|298.96|296.56|299.15|296.75|299.21|296.81|298.96|296.56|0
1651062700000|2022-04-27 12:31:40|299.02|296.62|299.02|296.62|299.02|296.62|299.02|296.62|0
1651062710000|2022-04-27 12:31:50|299.09|296.69|299.67|297.27|299.67|297.27|299.09|296.69|0
1651062720000|2022-04-27 12:32:00|299.93|297.53|300.57|298.17|300.57|298.17|299.93|297.53|0
1651062730000|2022-04-27 12:32:10|300.44|298.04|300.57|298.17|300.57|298.17|300.44|298.04|0
1651062740000|2022-04-27 12:32:20|300.44|298.04|300.31|297.91|300.7|298.3|300.31|297.91|0
1651062750000|2022-04-27 12:32:30|300.06|297.66|299.67|297.27|300.06|297.66|299.67|297.27|0
1651062760000|2022-04-27 12:32:40|299.41|297.01|299.41|297.01|299.41|297.01|299.15|296.75|0
1651062770000|2022-04-27 12:32:50|299.34|296.94|298.77|296.37|299.34|296.94|298.77|296.37|0
1651062780000|2022-04-27 12:33:00|298.64|296.24|298.64|296.24|298.77|296.37|298.64|296.24|0
1651062790000|2022-04-27 12:33:10|298.38|295.98|297.74|295.34|298.38|295.98|297.74|295.34|0
1651062800000|2022-04-27 12:33:20|297.48|295.08|296.71|294.31|297.48|295.08|296.58|294.18|0
1651062810000|2022-04-27 12:33:30|296.45|294.05|296.58|294.18|296.58|294.18|296.45|294.05|0
1651062820000|2022-04-27 12:33:40|296.45|294.05|296.26|293.86|296.45|294.05|296.26|293.86|0
1651062830000|2022-04-27 12:33:50|296.45|294.05|296.32|293.92|296.58|294.18|296.32|293.92|0
1651062840000|2022-04-27 12:34:00|296.19|293.79|296.58|294.18|296.58|294.18|296.19|293.79|0
1651062860000|2022-04-27 12:34:20|296.51|294.11|296.38|293.98|296.71|294.31|296.32|293.92|0
1651062870000|2022-04-27 12:34:30|296.32|293.92|296.32|293.92|296.32|293.92|296.32|293.92|0
1651062880000|2022-04-27 12:34:40|296.38|293.98|296.58|294.18|296.58|294.18|296.19|293.79|0
1651062890000|2022-04-27 12:34:50|296.51|294.11|296.58|294.18|296.58|294.18|296.45|294.05|0
1651062900000|2022-04-27 12:35:00|297.09|294.69|297.35|294.95|297.35|294.95|296.96|294.56|0
1651062910000|2022-04-27 12:35:10|297.22|294.82|296.71|294.31|297.22|294.82|296.71|294.31|0
1651062920000|2022-04-27 12:35:20|296.84|294.44|296.19|293.79|296.84|294.44|296.19|293.79|0
1651062930000|2022-04-27 12:35:30|296.32|293.92|296.58|294.18|296.58|294.18|296.32|293.92|0
1651062940000|2022-04-27 12:35:40|296.45|294.05|296.45|294.05|296.45|294.05|296.38|293.98|0
1651062950000|2022-04-27 12:35:50|296.32|293.92|296.19|293.79|296.32|293.92|296.19|293.79|0
1651062960000|2022-04-27 12:36:00|296.25|293.85|296.83|294.43|296.83|294.43|296.25|293.85|0
1651062970000|2022-04-27 12:36:10|296.58|294.18|296.71|294.31|296.71|294.31|296.45|294.05|0
1651062980000|2022-04-27 12:36:20|296.58|294.18|296.83|294.43|296.83|294.43|296.58|294.18|0
1651062990000|2022-04-27 12:36:30|296.71|294.31|297.09|294.69|297.09|294.69|296.71|294.31|0
1651063000000|2022-04-27 12:36:40|296.71|294.31|296.71|294.31|296.83|294.43|296.71|294.31|0
1651063010000|2022-04-27 12:36:50|296.58|294.18|296.58|294.18|296.58|294.18|296.58|294.18|0
1651063020000|2022-04-27 12:37:00|296.71|294.31|297.09|294.69|297.09|294.69|296.58|294.18|0
1651063030000|2022-04-27 12:37:10|296.96|294.56|296.96|294.56|296.96|294.56|296.83|294.43|0
1651063040000|2022-04-27 12:37:20|296.83|294.43|297.54|295.14|297.54|295.14|296.83|294.43|0
1651063050000|2022-04-27 12:37:30|297.86|295.46|298.38|295.98|298.89|296.49|297.86|295.46|0
1651063060000|2022-04-27 12:37:40|298.76|296.36|298.76|296.36|298.76|296.36|298.76|296.36|0
1651063070000|2022-04-27 12:37:50|298.63|296.23|298.51|296.11|298.63|296.23|298.51|296.11|0
1651063080000|2022-04-27 12:38:00|298.38|295.98|298.38|295.98|298.38|295.98|298.25|295.85|0
1651063090000|2022-04-27 12:38:10|298.12|295.72|298.12|295.72|298.25|295.85|298.12|295.72|0
1651063100000|2022-04-27 12:38:20|297.99|295.59|297.09|294.69|297.99|295.59|297.09|294.69|0
1651063110000|2022-04-27 12:38:30|297.28|294.88|297.6|295.2|297.6|295.2|297.28|294.88|0
1651063120000|2022-04-27 12:38:40|297.73|295.33|297.73|295.33|297.73|295.33|297.73|295.33|0
1651063130000|2022-04-27 12:38:50|297.86|295.46|298.5|296.1|298.5|296.1|297.86|295.46|0
1651063140000|2022-04-27 12:39:00|298.76|296.36|299.73|297.33|299.79|297.39|298.76|296.36|0
1651063150000|2022-04-27 12:39:10|299.28|296.88|299.41|297.01|299.41|297.01|299.28|296.88|0
1651063160000|2022-04-27 12:39:20|299.28|296.88|299.21|296.81|299.41|297.01|299.15|296.75|0
1651063170000|2022-04-27 12:39:30|299.15|296.75|299.66|297.26|299.66|297.26|299.15|296.75|0
1651063180000|2022-04-27 12:39:40|299.79|297.39|299.6|297.2|299.79|297.39|299.6|297.2|0
1651104000000|2022-04-28 00:00:00|313.76|310.96|313.49|310.69|313.76|310.96|313.49|310.69|0
1651104010000|2022-04-28 00:00:10|313.36|310.56|313.36|310.56|313.42|310.62|313.36|310.56|0
1651104020000|2022-04-28 00:00:20|313.49|310.69|313.76|310.96|313.76|310.96|313.49|310.69|0
1651104030000|2022-04-28 00:00:30|313.69|310.89|313.49|310.69|313.69|310.89|313.49|310.69|0
1651104040000|2022-04-28 00:00:40|313.36|310.56|313.36|310.56|313.36|310.56|313.36|310.56|0
1651104060000|2022-04-28 00:01:00|313.49|310.69|313.36|310.56|313.49|310.69|313.36|310.56|0
1651104070000|2022-04-28 00:01:10|313.49|310.69|313.49|310.69|313.49|310.69|313.49|310.69|0
1651104080000|2022-04-28 00:01:20|313.62|310.82|313.36|310.56|313.62|310.82|313.36|310.56|0
1651104090000|2022-04-28 00:01:30|313.49|310.69|312.83|310.03|313.49|310.69|312.83|310.03|0
1651104100000|2022-04-28 00:01:40|312.7|309.9|312.57|309.77|312.7|309.9|312.57|309.77|0
1651104110000|2022-04-28 00:01:50|312.7|309.9|312.7|309.9|312.7|309.9|312.7|309.9|0
1651104120000|2022-04-28 00:02:00|312.57|309.77|312.44|309.64|312.57|309.77|312.44|309.64|0
1651104130000|2022-04-28 00:02:10|312.31|309.51|312.31|309.51|312.31|309.51|312.31|309.51|0
1651104140000|2022-04-28 00:02:20|312.44|309.64|312.44|309.64|312.44|309.64|312.44|309.64|0
1651104150000|2022-04-28 00:02:30|312.83|310.03|312.76|309.96|312.83|310.03|312.76|309.96|0
1651104160000|2022-04-28 00:02:40|312.83|310.03|312.83|310.03|312.83|310.03|312.83|310.03|0
1651104170000|2022-04-28 00:02:50|312.9|310.1|312.96|310.16|312.96|310.16|312.9|310.1|0
1651104180000|2022-04-28 00:03:00|312.7|309.9|312.44|309.64|312.7|309.9|312.44|309.64|0
1651104190000|2022-04-28 00:03:10|312.5|309.7|312.44|309.64|312.57|309.77|312.44|309.64|0
1651104200000|2022-04-28 00:03:20|312.57|309.77|312.44|309.64|312.57|309.77|312.44|309.64|0
1651104210000|2022-04-28 00:03:30|312.57|309.77|312.44|309.64|312.57|309.77|312.44|309.64|0
1651104220000|2022-04-28 00:03:40|312.37|309.57|312.7|309.9|312.7|309.9|312.37|309.57|0
1651104230000|2022-04-28 00:03:50|312.76|309.96|312.76|309.96|312.76|309.96|312.76|309.96|0
1651104240000|2022-04-28 00:04:00|312.83|310.03|312.7|309.9|312.83|310.03|312.57|309.77|0
1651104250000|2022-04-28 00:04:10|312.83|310.03|312.83|310.03|312.83|310.03|312.7|309.9|0
1651104260000|2022-04-28 00:04:20|312.96|310.16|312.83|310.03|312.96|310.16|312.83|310.03|0
1651104270000|2022-04-28 00:04:30|312.57|309.77|312.57|309.77|312.57|309.77|312.57|309.77|0
1651104280000|2022-04-28 00:04:40|312.44|309.64|312.44|309.64|312.44|309.64|312.44|309.64|0
1651104290000|2022-04-28 00:04:50|312.3|309.5|312.04|309.24|312.3|309.5|312.04|309.24|0
1651104300000|2022-04-28 00:05:00|311.78|308.98|311.91|309.11|311.91|309.11|311.78|308.98|0
1651104310000|2022-04-28 00:05:10|312.04|309.24|312.04|309.24|312.04|309.24|311.97|309.17|0
1651104320000|2022-04-28 00:05:20|312.17|309.37|312.17|309.37|312.17|309.37|312.17|309.37|0
1651104330000|2022-04-28 00:05:30|312.1|309.3|312.44|309.64|312.44|309.64|312.1|309.3|0
1651104340000|2022-04-28 00:05:40|312.3|309.5|312.57|309.77|312.57|309.77|312.3|309.5|0
1651104350000|2022-04-28 00:05:50|312.44|309.64|312.44|309.64|312.57|309.77|312.44|309.64|0
1651104360000|2022-04-28 00:06:00|312.17|309.37|312.04|309.24|312.17|309.37|312.04|309.24|0
1651104370000|2022-04-28 00:06:10|312.1|309.3|312.04|309.24|312.17|309.37|312.04|309.24|0
1651104380000|2022-04-28 00:06:20|312.17|309.37|312.17|309.37|312.17|309.37|312.17|309.37|0
1651104400000|2022-04-28 00:06:40|312.23|309.43|312.3|309.5|312.3|309.5|312.23|309.43|0
1651104410000|2022-04-28 00:06:50|312.23|309.43|312.3|309.5|312.3|309.5|312.23|309.43|0
1651104420000|2022-04-28 00:07:00|312.43|309.63|312.43|309.63|312.43|309.63|312.43|309.63|0
1651104430000|2022-04-28 00:07:10|312.37|309.57|312.43|309.63|312.43|309.63|312.37|309.57|0
1651104440000|2022-04-28 00:07:20|312.57|309.77|312.57|309.77|312.57|309.77|312.57|309.77|0
1651104450000|2022-04-28 00:07:30|312.7|309.9|312.57|309.77|312.7|309.9|312.57|309.77|0
1651104460000|2022-04-28 00:07:40|312.63|309.83|312.43|309.63|312.63|309.83|312.43|309.63|0
1651104480000|2022-04-28 00:08:00|312.3|309.5|312.43|309.63|312.43|309.63|312.3|309.5|0
1651104490000|2022-04-28 00:08:10|312.57|309.77|312.57|309.77|312.57|309.77|312.57|309.77|0
1651104500000|2022-04-28 00:08:20|312.5|309.7|312.7|309.9|312.7|309.9|312.5|309.7|0
1651104510000|2022-04-28 00:08:30|312.57|309.77|312.57|309.77|312.57|309.77|312.57|309.77|0
1651104520000|2022-04-28 00:08:40|312.7|309.9|312.83|310.03|312.83|310.03|312.7|309.9|0
1651104530000|2022-04-28 00:08:50|312.96|310.16|313.02|310.22|313.02|310.22|312.96|310.16|0
1651104540000|2022-04-28 00:09:00|313.09|310.29|312.83|310.03|313.09|310.29|312.83|310.03|0
1651104550000|2022-04-28 00:09:10|312.7|309.9|312.57|309.77|312.7|309.9|312.57|309.77|0
1651104560000|2022-04-28 00:09:20|312.5|309.7|312.3|309.5|312.5|309.7|312.3|309.5|0
1651104570000|2022-04-28 00:09:30|312.37|309.57|312.43|309.63|312.43|309.63|312.37|309.57|0
1651104580000|2022-04-28 00:09:40|312.57|309.77|312.57|309.77|312.57|309.77|312.57|309.77|0
1651104590000|2022-04-28 00:09:50|312.7|309.9|312.57|309.77|312.7|309.9|312.57|309.77|0
1651104600000|2022-04-28 00:10:00|312.5|309.7|312.57|309.77|312.57|309.77|312.5|309.7|0
1651104610000|2022-04-28 00:10:10|312.43|309.63|312.5|309.7|312.57|309.77|312.43|309.63|0
1651104620000|2022-04-28 00:10:20|312.57|309.77|312.63|309.83|312.63|309.83|312.57|309.77|0
1651104630000|2022-04-28 00:10:30|312.7|309.9|312.83|310.03|312.83|310.03|312.7|309.9|0
1651104650000|2022-04-28 00:10:50|312.76|309.96|312.7|309.9|312.83|310.03|312.7|309.9|0
1651104660000|2022-04-28 00:11:00|312.63|309.83|312.63|309.83|312.63|309.83|312.63|309.83|0
1651104670000|2022-04-28 00:11:10|312.7|309.9|312.56|309.76|312.7|309.9|312.56|309.76|0
1651104680000|2022-04-28 00:11:20|312.63|309.83|312.63|309.83|312.63|309.83|312.63|309.83|0
1651104690000|2022-04-28 00:11:30|312.56|309.76|312.7|309.9|312.7|309.9|312.56|309.76|0
1651104710000|2022-04-28 00:11:50|312.76|309.96|312.76|309.96|312.76|309.96|312.76|309.96|0
1651104720000|2022-04-28 00:12:00|312.83|310.03|312.56|309.76|312.83|310.03|312.56|309.76|0
1651104730000|2022-04-28 00:12:10|312.7|309.9|312.56|309.76|312.7|309.9|312.56|309.76|0
1651104740000|2022-04-28 00:12:20|312.43|309.63|312.5|309.7|312.5|309.7|312.43|309.63|0
1651104750000|2022-04-28 00:12:30|312.43|309.63|312.43|309.63|312.5|309.7|312.43|309.63|0
1651104760000|2022-04-28 00:12:40|312.3|309.5|312.43|309.63|312.43|309.63|312.3|309.5|0
1651104770000|2022-04-28 00:12:50|312.56|309.76|312.7|309.9|312.7|309.9|312.56|309.76|0
1651104790000|2022-04-28 00:13:10|312.83|310.03|312.7|309.9|312.83|310.03|312.7|309.9|0
1651104800000|2022-04-28 00:13:20|312.83|310.03|312.7|309.9|312.83|310.03|312.7|309.9|0
1651104810000|2022-04-28 00:13:30|312.76|309.96|312.7|309.9|312.76|309.96|312.7|309.9|0
1651104820000|2022-04-28 00:13:40|312.76|309.96|312.76|309.96|312.76|309.96|312.7|309.9|0
1651104830000|2022-04-28 00:13:50|312.7|309.9|312.7|309.9|312.7|309.9|312.7|309.9|0
1651104840000|2022-04-28 00:14:00|312.49|309.69|312.49|309.69|312.49|309.69|312.49|309.69|0
1651104850000|2022-04-28 00:14:10|312.56|309.76|312.7|309.9|312.7|309.9|312.56|309.76|0
1651104870000|2022-04-28 00:14:30|312.69|309.89|312.69|309.89|312.83|310.03|312.69|309.89|0
1651104880000|2022-04-28 00:14:40|312.83|310.03|312.76|309.96|312.83|310.03|312.76|309.96|0
1651104890000|2022-04-28 00:14:50|312.83|310.03|312.56|309.76|312.83|310.03|312.56|309.76|0
1651104900000|2022-04-28 00:15:00|312.17|309.37|312.3|309.5|312.3|309.5|312.04|309.24|0
1651104910000|2022-04-28 00:15:10|312.17|309.37|311.9|309.1|312.17|309.37|311.9|309.1|0
1651104920000|2022-04-28 00:15:20|311.77|308.97|311.64|308.84|311.77|308.97|311.64|308.84|0
1651104930000|2022-04-28 00:15:30|311.9|309.1|311.9|309.1|311.9|309.1|311.9|309.1|0
1651104940000|2022-04-28 00:15:40|311.64|308.84|311.64|308.84|311.64|308.84|311.64|308.84|0
1651104950000|2022-04-28 00:15:50|311.7|308.9|311.64|308.84|311.77|308.97|311.64|308.84|0
1651104960000|2022-04-28 00:16:00|311.51|308.71|311.51|308.71|311.64|308.84|311.51|308.71|0
1651104970000|2022-04-28 00:16:10|310.98|308.18|311.25|308.45|311.25|308.45|310.98|308.18|0
1651104980000|2022-04-28 00:16:20|311.31|308.51|310.98|308.18|311.31|308.51|310.98|308.18|0
1651104990000|2022-04-28 00:16:30|311.11|308.31|311.11|308.31|311.11|308.31|311.11|308.31|0
1651105000000|2022-04-28 00:16:40|310.98|308.18|310.85|308.05|310.98|308.18|310.85|308.05|0
1651105010000|2022-04-28 00:16:50|310.91|308.11|310.85|308.05|310.98|308.18|310.85|308.05|0
1651105020000|2022-04-28 00:17:00|310.98|308.18|310.98|308.18|310.98|308.18|310.98|308.18|0
1651105030000|2022-04-28 00:17:10|311.11|308.31|311.11|308.31|311.11|308.31|311.11|308.31|0
1651105040000|2022-04-28 00:17:20|310.98|308.18|310.85|308.05|310.98|308.18|310.85|308.05|0
1651105060000|2022-04-28 00:17:40|310.78|307.98|310.85|308.05|310.85|308.05|310.72|307.92|0
1651105070000|2022-04-28 00:17:50|310.72|307.92|310.85|308.05|310.85|308.05|310.72|307.92|0
1651105080000|2022-04-28 00:18:00|310.59|307.79|310.65|307.85|310.72|307.92|310.59|307.79|0
1651105090000|2022-04-28 00:18:10|310.59|307.79|310.59|307.79|310.59|307.79|310.59|307.79|0
1651105100000|2022-04-28 00:18:20|310.46|307.66|310.59|307.79|310.59|307.79|310.46|307.66|0
1651105110000|2022-04-28 00:18:30|310.46|307.66|310.65|307.85|310.65|307.85|310.46|307.66|0
1651105120000|2022-04-28 00:18:40|310.72|307.92|310.72|307.92|310.72|307.92|310.59|307.79|0
1651105130000|2022-04-28 00:18:50|310.59|307.79|310.59|307.79|310.59|307.79|310.59|307.79|0
1651105140000|2022-04-28 00:19:00|310.72|307.92|310.46|307.66|310.72|307.92|310.46|307.66|0
1651105150000|2022-04-28 00:19:10|310.32|307.52|310.46|307.66|310.52|307.72|310.32|307.52|0
1651105160000|2022-04-28 00:19:20|310.59|307.79|310.59|307.79|310.59|307.79|310.59|307.79|0
1651105170000|2022-04-28 00:19:30|310.46|307.66|310.59|307.79|310.59|307.79|310.46|307.66|0
1651105180000|2022-04-28 00:19:40|310.72|307.92|310.72|307.92|310.72|307.92|310.72|307.92|0
1651105200000|2022-04-28 00:20:00|310.52|307.72|310.32|307.52|310.52|307.72|310.32|307.52|0
1651105210000|2022-04-28 00:20:10|310.19|307.39|310.19|307.39|310.19|307.39|310.19|307.39|0
1651105220000|2022-04-28 00:20:20|310.06|307.26|310.06|307.26|310.06|307.26|310.06|307.26|0
1651105230000|2022-04-28 00:20:30|309.93|307.13|309.99|307.19|310.06|307.26|309.93|307.13|0
1651105240000|2022-04-28 00:20:40|310.06|307.26|310.06|307.26|310.06|307.26|310.06|307.26|0
1651105250000|2022-04-28 00:20:50|309.93|307.13|309.93|307.13|309.93|307.13|309.93|307.13|0
1651105260000|2022-04-28 00:21:00|309.8|307|310.06|307.26|310.06|307.26|309.8|307|0
1651105270000|2022-04-28 00:21:10|310.19|307.39|309.8|307|310.19|307.39|309.8|307|0
1651105280000|2022-04-28 00:21:20|309.93|307.13|309.8|307|309.93|307.13|309.8|307|0
1651105290000|2022-04-28 00:21:30|309.93|307.13|309.54|306.74|309.93|307.13|309.54|306.74|0
1651105310000|2022-04-28 00:21:50|309.67|306.87|309.67|306.87|309.67|306.87|309.67|306.87|0
1651105320000|2022-04-28 00:22:00|309.54|306.74|309.54|306.74|309.67|306.87|309.54|306.74|0
1651105330000|2022-04-28 00:22:10|309.41|306.61|309.54|306.74|309.54|306.74|309.41|306.61|0
1651105360000|2022-04-28 00:22:40|309.4|306.6|309.54|306.74|309.54|306.74|309.4|306.6|0
1651105370000|2022-04-28 00:22:50|309.4|306.6|309.4|306.6|309.4|306.6|309.4|306.6|0
1651105380000|2022-04-28 00:23:00|309.27|306.47|309.27|306.47|309.27|306.47|309.27|306.47|0
1651105390000|2022-04-28 00:23:10|309.4|306.6|309.27|306.47|309.4|306.6|309.27|306.47|0
1651105400000|2022-04-28 00:23:20|309.14|306.34|309.27|306.47|309.27|306.47|309.14|306.34|0
1651105420000|2022-04-28 00:23:40|309.21|306.41|309.14|306.34|309.21|306.41|309.14|306.34|0
1651105430000|2022-04-28 00:23:50|309.21|306.41|309.27|306.47|309.27|306.47|309.21|306.41|0
1651105440000|2022-04-28 00:24:00|309.21|306.41|309.27|306.47|309.27|306.47|309.2|306.4|0
1651105450000|2022-04-28 00:24:10|309.2|306.4|309.14|306.34|309.2|306.4|309.14|306.34|0
1651105460000|2022-04-28 00:24:20|309.27|306.47|309.4|306.6|309.4|306.6|309.27|306.47|0
1651105470000|2022-04-28 00:24:30|309.27|306.47|309.4|306.6|309.4|306.6|309.27|306.47|0
1651105480000|2022-04-28 00:24:40|309.27|306.47|309.27|306.47|309.34|306.54|309.27|306.47|0
1651105490000|2022-04-28 00:24:50|309.4|306.6|309.4|306.6|309.4|306.6|309.4|306.6|0
1651105500000|2022-04-28 00:25:00|309.27|306.47|309.27|306.47|309.34|306.54|309.27|306.47|0
1651105510000|2022-04-28 00:25:10|309.4|306.6|309.4|306.6|309.4|306.6|309.4|306.6|0
1651105520000|2022-04-28 00:25:20|309.53|306.73|309.53|306.73|309.67|306.87|309.47|306.67|0
1651105530000|2022-04-28 00:25:30|309.67|306.87|309.67|306.87|309.67|306.87|309.6|306.8|0
1651105540000|2022-04-28 00:25:40|309.6|306.8|309.67|306.87|309.67|306.87|309.6|306.8|0
1651105550000|2022-04-28 00:25:50|309.8|307|309.67|306.87|309.8|307|309.67|306.87|0
1651105560000|2022-04-28 00:26:00|309.6|306.8|309.53|306.73|309.6|306.8|309.53|306.73|0
1651105570000|2022-04-28 00:26:10|309.67|306.87|309.53|306.73|309.67|306.87|309.53|306.73|0
1651105580000|2022-04-28 00:26:20|309.6|306.8|309.53|306.73|309.6|306.8|309.53|306.73|0
1651105590000|2022-04-28 00:26:30|309.4|306.6|309.4|306.6|309.4|306.6|309.4|306.6|0
1651105610000|2022-04-28 00:26:50|309.27|306.47|309.27|306.47|309.27|306.47|309.14|306.34|0
1651105630000|2022-04-28 00:27:10|309.4|306.6|309.4|306.6|309.4|306.6|309.4|306.6|0
1651105640000|2022-04-28 00:27:20|309.53|306.73|309.53|306.73|309.53|306.73|309.53|306.73|0
1651105660000|2022-04-28 00:27:40|309.66|306.86|309.66|306.86|309.66|306.86|309.66|306.86|0
1651105670000|2022-04-28 00:27:50|309.8|307|309.73|306.93|309.8|307|309.73|306.93|0
1651105680000|2022-04-28 00:28:00|309.8|307|309.66|306.86|309.8|307|309.53|306.73|0
1651105690000|2022-04-28 00:28:10|309.8|307|309.8|307|309.8|307|309.8|307|0
1651105700000|2022-04-28 00:28:20|309.93|307.13|309.93|307.13|309.93|307.13|309.93|307.13|0
1651105710000|2022-04-28 00:28:30|309.86|307.06|309.93|307.13|309.93|307.13|309.86|307.06|0
1651105730000|2022-04-28 00:28:50|310.06|307.26|310.06|307.26|310.06|307.26|310.06|307.26|0
1651105740000|2022-04-28 00:29:00|309.99|307.19|310.32|307.52|310.32|307.52|309.99|307.19|0
1651105750000|2022-04-28 00:29:10|310.45|307.65|310.45|307.65|310.45|307.65|310.25|307.45|0
1651105760000|2022-04-28 00:29:20|310.38|307.58|310.32|307.52|310.38|307.58|310.32|307.52|0
1651105770000|2022-04-28 00:29:30|310.19|307.39|310.06|307.26|310.19|307.39|310.06|307.26|0
1651105780000|2022-04-28 00:29:40|309.93|307.13|309.79|306.99|309.93|307.13|309.79|306.99|0
1651105790000|2022-04-28 00:29:50|309.66|306.86|309.66|306.86|309.66|306.86|309.6|306.8|0
1651105800000|2022-04-28 00:30:00|309.53|306.73|309.53|306.73|309.53|306.73|309.53|306.73|0
1651105810000|2022-04-28 00:30:10|309.27|306.47|309.14|306.34|309.27|306.47|309.14|306.34|0
1651105820000|2022-04-28 00:30:20|309.27|306.47|309.27|306.47|309.27|306.47|309.27|306.47|0
1651105830000|2022-04-28 00:30:30|309.4|306.6|309.4|306.6|309.4|306.6|309.33|306.53|0
1651105840000|2022-04-28 00:30:40|309.46|306.66|309.14|306.34|309.46|306.66|309.14|306.34|0
1651105850000|2022-04-28 00:30:50|309.01|306.21|308.88|306.08|309.01|306.21|308.88|306.08|0
1651105860000|2022-04-28 00:31:00|308.75|305.95|308.88|306.08|308.88|306.08|308.75|305.95|0
1651105870000|2022-04-28 00:31:10|309.01|306.21|309.01|306.21|309.14|306.34|309.01|306.21|0
1651105890000|2022-04-28 00:31:30|308.88|306.08|309.14|306.34|309.14|306.34|308.88|306.08|0
1651105900000|2022-04-28 00:31:40|309.2|306.4|309.4|306.6|309.4|306.6|309.2|306.4|0
1651105910000|2022-04-28 00:31:50|309.53|306.73|309.79|306.99|309.79|306.99|309.53|306.73|0
1651105920000|2022-04-28 00:32:00|309.66|306.86|309.46|306.66|309.66|306.86|309.46|306.66|0
1651105930000|2022-04-28 00:32:10|309.53|306.73|309.66|306.86|309.66|306.86|309.53|306.73|0
1651105940000|2022-04-28 00:32:20|309.73|306.93|309.66|306.86|309.79|306.99|309.66|306.86|0
1651105950000|2022-04-28 00:32:30|309.79|306.99|309.79|306.99|309.79|306.99|309.79|306.99|0
1651105960000|2022-04-28 00:32:40|309.92|307.12|310.06|307.26|310.06|307.26|309.92|307.12|0
1651105970000|2022-04-28 00:32:50|309.92|307.12|309.92|307.12|309.92|307.12|309.92|307.12|0
1651105980000|2022-04-28 00:33:00|310.06|307.26|310.32|307.52|310.32|307.52|310.06|307.26|0
1651105990000|2022-04-28 00:33:10|310.45|307.65|310.58|307.78|310.58|307.78|310.45|307.65|0
1651106000000|2022-04-28 00:33:20|310.45|307.65|310.45|307.65|310.45|307.65|310.38|307.58|0
1651106010000|2022-04-28 00:33:30|310.51|307.71|310.32|307.52|310.51|307.71|310.32|307.52|0
1651106020000|2022-04-28 00:33:40|310.19|307.39|310.06|307.26|310.19|307.39|310.06|307.26|0
1651106030000|2022-04-28 00:33:50|310.12|307.32|310.19|307.39|310.19|307.39|310.12|307.32|0
1651106040000|2022-04-28 00:34:00|310.12|307.32|309.92|307.12|310.12|307.32|309.92|307.12|0
1651106050000|2022-04-28 00:34:10|310.06|307.26|310.06|307.26|310.06|307.26|309.92|307.12|0
1651106060000|2022-04-28 00:34:20|310.05|307.25|310.05|307.25|310.05|307.25|309.92|307.12|0
1651106070000|2022-04-28 00:34:30|309.99|307.19|309.99|307.19|310.05|307.25|309.99|307.19|0
1651106080000|2022-04-28 00:34:40|310.05|307.25|310.19|307.39|310.19|307.39|310.05|307.25|0
1651106090000|2022-04-28 00:34:50|310.32|307.52|310.12|307.32|310.32|307.52|310.12|307.32|0
1651106100000|2022-04-28 00:35:00|310.05|307.25|310.05|307.25|310.05|307.25|310.05|307.25|0
1651106110000|2022-04-28 00:35:10|310.19|307.39|310.32|307.52|310.32|307.52|310.19|307.39|0
1651106120000|2022-04-28 00:35:20|310.25|307.45|310.84|308.04|310.84|308.04|310.25|307.45|0
1651106130000|2022-04-28 00:35:30|310.64|307.84|310.71|307.91|310.71|307.91|310.64|307.84|0
1651106140000|2022-04-28 00:35:40|310.84|308.04|310.91|308.11|310.91|308.11|310.84|308.04|0
1651106150000|2022-04-28 00:35:50|310.84|308.04|311.04|308.24|311.04|308.24|310.84|308.04|0
1651106160000|2022-04-28 00:36:00|310.97|308.17|311.17|308.37|311.24|308.44|310.84|308.04|0
1651106170000|2022-04-28 00:36:10|311.1|308.3|311.1|308.3|311.1|308.3|310.97|308.17|0
1651106180000|2022-04-28 00:36:20|311.17|308.37|311.24|308.44|311.24|308.44|311.17|308.37|0
1651106190000|2022-04-28 00:36:30|311.3|308.5|311.1|308.3|311.3|308.5|311.1|308.3|0
1651106200000|2022-04-28 00:36:40|311.04|308.24|310.97|308.17|311.04|308.24|310.97|308.17|0
1651106210000|2022-04-28 00:36:50|311.1|308.3|311.1|308.3|311.1|308.3|311.1|308.3|0
1651106220000|2022-04-28 00:37:00|310.97|308.17|310.97|308.17|310.97|308.17|310.97|308.17|0
1651106230000|2022-04-28 00:37:10|310.84|308.04|310.84|308.04|310.9|308.1|310.84|308.04|0
1651106250000|2022-04-28 00:37:30|310.71|307.91|310.84|308.04|310.84|308.04|310.71|307.91|0
1651106260000|2022-04-28 00:37:40|310.97|308.17|310.97|308.17|310.97|308.17|310.97|308.17|0
1651106270000|2022-04-28 00:37:50|311.04|308.24|311.1|308.3|311.1|308.3|311.04|308.24|0
1651106280000|2022-04-28 00:38:00|310.97|308.17|311.1|308.3|311.1|308.3|310.97|308.17|0
1651106290000|2022-04-28 00:38:10|311.17|308.37|311.1|308.3|311.17|308.37|311.1|308.3|0
1651106310000|2022-04-28 00:38:30|310.97|308.17|310.97|308.17|310.97|308.17|310.97|308.17|0
1651106320000|2022-04-28 00:38:40|310.84|308.04|310.97|308.17|310.97|308.17|310.84|308.04|0
1651106330000|2022-04-28 00:38:50|310.9|308.1|310.97|308.17|310.97|308.17|310.9|308.1|0
1651106350000|2022-04-28 00:39:10|310.9|308.1|310.84|308.04|310.9|308.1|310.84|308.04|0
1651106360000|2022-04-28 00:39:20|310.9|308.1|311.1|308.3|311.1|308.3|310.84|308.04|0
1651106380000|2022-04-28 00:39:40|311.23|308.43|311.3|308.5|311.3|308.5|311.1|308.3|0
1651106390000|2022-04-28 00:39:50|311.23|308.43|311.23|308.43|311.3|308.5|311.23|308.43|0
1651106400000|2022-04-28 00:40:00|311.1|308.3|311.3|308.5|311.3|308.5|311.1|308.3|0
1651106410000|2022-04-28 00:40:10|311.23|308.43|311.23|308.43|311.23|308.43|311.1|308.3|0
1651106420000|2022-04-28 00:40:20|311.1|308.3|311.1|308.3|311.1|308.3|311.1|308.3|0
1651106440000|2022-04-28 00:40:40|311.23|308.43|311.17|308.37|311.23|308.43|311.17|308.37|0
1651106450000|2022-04-28 00:40:50|311.3|308.5|311.23|308.43|311.3|308.5|311.23|308.43|0
1651106460000|2022-04-28 00:41:00|311.3|308.5|311.5|308.7|311.5|308.7|311.3|308.5|0
1651106470000|2022-04-28 00:41:10|311.56|308.76|311.63|308.83|311.63|308.83|311.56|308.76|0
1651106480000|2022-04-28 00:41:20|311.76|308.96|311.82|309.02|311.82|309.02|311.76|308.96|0
1651106490000|2022-04-28 00:41:30|311.89|309.09|312.02|309.22|312.02|309.22|311.89|309.09|0
1651106500000|2022-04-28 00:41:40|312.15|309.35|311.89|309.09|312.15|309.35|311.89|309.09|0
1651106520000|2022-04-28 00:42:00|312.02|309.22|312.15|309.35|312.15|309.35|312.02|309.22|0
1651106530000|2022-04-28 00:42:10|312.42|309.62|312.61|309.81|312.61|309.81|312.42|309.62|0
1651106540000|2022-04-28 00:42:20|312.68|309.88|312.55|309.75|312.68|309.88|312.55|309.75|0
1651106550000|2022-04-28 00:42:30|312.42|309.62|312.29|309.49|312.42|309.62|312.29|309.49|0
1651106560000|2022-04-28 00:42:40|312.42|309.62|312.55|309.75|312.55|309.75|312.42|309.62|0
1651106580000|2022-04-28 00:43:00|312.68|309.88|312.29|309.49|312.68|309.88|312.29|309.49|0
1651106590000|2022-04-28 00:43:10|312.15|309.35|312.15|309.35|312.15|309.35|312.15|309.35|0
1651106600000|2022-04-28 00:43:20|312.29|309.49|312.22|309.42|312.29|309.49|312.22|309.42|0
1651106610000|2022-04-28 00:43:30|312.29|309.49|312.02|309.22|312.29|309.49|312.02|309.22|0
1651106620000|2022-04-28 00:43:40|312.15|309.35|312.15|309.35|312.15|309.35|312.15|309.35|0
1651106630000|2022-04-28 00:43:50|312.09|309.29|312.09|309.29|312.09|309.29|312.09|309.29|0
1651106640000|2022-04-28 00:44:00|312.15|309.35|312.15|309.35|312.15|309.35|312.15|309.35|0
1651106660000|2022-04-28 00:44:20|312.02|309.22|312.09|309.29|312.15|309.35|312.02|309.22|0
1651106670000|2022-04-28 00:44:30|312.15|309.35|312.02|309.22|312.15|309.35|312.02|309.22|0
1651106690000|2022-04-28 00:44:50|312.15|309.35|312.02|309.22|312.15|309.35|312.02|309.22|0
1651106700000|2022-04-28 00:45:00|311.89|309.09|312.28|309.48|312.28|309.48|311.89|309.09|0
1651106710000|2022-04-28 00:45:10|312.22|309.42|312.15|309.35|312.22|309.42|312.15|309.35|0
1651106720000|2022-04-28 00:45:20|312.28|309.48|312.28|309.48|312.28|309.48|312.28|309.48|0
1651106730000|2022-04-28 00:45:30|312.22|309.42|311.95|309.15|312.22|309.42|311.95|309.15|0
1651106740000|2022-04-28 00:45:40|311.89|309.09|311.76|308.96|311.89|309.09|311.76|308.96|0
1651106750000|2022-04-28 00:45:50|311.82|309.02|311.89|309.09|311.89|309.09|311.82|309.02|0
1651106760000|2022-04-28 00:46:00|312.02|309.22|312.15|309.35|312.15|309.35|312.02|309.22|0
1651106770000|2022-04-28 00:46:10|312.22|309.42|312.42|309.62|312.42|309.62|312.22|309.42|0
1651106780000|2022-04-28 00:46:20|312.55|309.75|312.55|309.75|312.55|309.75|312.55|309.75|0
1651106790000|2022-04-28 00:46:30|312.42|309.62|312.42|309.62|312.42|309.62|312.42|309.62|0
1651106800000|2022-04-28 00:46:40|312.35|309.55|312.42|309.62|312.42|309.62|312.35|309.55|0
1651106810000|2022-04-28 00:46:50|312.48|309.68|312.48|309.68|312.48|309.68|312.48|309.68|0
1651106820000|2022-04-28 00:47:00|312.42|309.62|312.42|309.62|312.48|309.68|312.42|309.62|0
1651106830000|2022-04-28 00:47:10|312.48|309.68|312.48|309.68|312.48|309.68|312.48|309.68|0
1651106840000|2022-04-28 00:47:20|312.55|309.75|312.55|309.75|312.55|309.75|312.42|309.62|0
1651106850000|2022-04-28 00:47:30|312.42|309.62|312.55|309.75|312.55|309.75|312.42|309.62|0
1651106860000|2022-04-28 00:47:40|312.68|309.88|312.55|309.75|312.68|309.88|312.55|309.75|0
1651106870000|2022-04-28 00:47:50|312.61|309.81|312.68|309.88|312.68|309.88|312.61|309.81|0
1651106880000|2022-04-28 00:48:00|312.81|310.01|312.81|310.01|312.81|310.01|312.81|310.01|0
1651106890000|2022-04-28 00:48:10|312.68|309.88|312.55|309.75|312.81|310.01|312.55|309.75|0
1651106910000|2022-04-28 00:48:30|312.48|309.68|312.55|309.75|312.55|309.75|312.42|309.62|0
1651106920000|2022-04-28 00:48:40|312.41|309.61|312.41|309.61|312.41|309.61|312.41|309.61|0
1651106950000|2022-04-28 00:49:10|312.28|309.48|312.35|309.55|312.35|309.55|312.28|309.48|0
1651106960000|2022-04-28 00:49:20|312.28|309.48|312.15|309.35|312.28|309.48|312.15|309.35|0
1651106970000|2022-04-28 00:49:30|312.08|309.28|312.02|309.22|312.08|309.28|312.02|309.22|0
1651106980000|2022-04-28 00:49:40|312.15|309.35|312.28|309.48|312.28|309.48|312.15|309.35|0
1651106990000|2022-04-28 00:49:50|312.15|309.35|312.15|309.35|312.15|309.35|312.15|309.35|0
1651107000000|2022-04-28 00:50:00|312.28|309.48|312.21|309.41|312.28|309.48|312.21|309.41|0
1651107010000|2022-04-28 00:50:10|312.15|309.35|312.28|309.48|312.28|309.48|312.15|309.35|0
1651107020000|2022-04-28 00:50:20|312.35|309.55|312.35|309.55|312.35|309.55|312.35|309.55|0
1651107030000|2022-04-28 00:50:30|312.28|309.48|312.41|309.61|312.41|309.61|312.28|309.48|0
1651107040000|2022-04-28 00:50:40|312.28|309.48|312.28|309.48|312.28|309.48|312.28|309.48|0
1651107070000|2022-04-28 00:51:10|312.41|309.61|312.28|309.48|312.41|309.61|312.28|309.48|0
1651107080000|2022-04-28 00:51:20|312.41|309.61|312.41|309.61|312.41|309.61|312.41|309.61|0
1651107090000|2022-04-28 00:51:30|312.68|309.88|312.55|309.75|312.68|309.88|312.55|309.75|0
1651107100000|2022-04-28 00:51:40|312.41|309.61|312.48|309.68|312.48|309.68|312.41|309.61|0
1651107110000|2022-04-28 00:51:50|312.41|309.61|312.55|309.75|312.55|309.75|312.41|309.61|0
1651107120000|2022-04-28 00:52:00|312.61|309.81|312.55|309.75|312.61|309.81|312.55|309.75|0
1651107130000|2022-04-28 00:52:10|312.68|309.88|312.55|309.75|312.68|309.88|312.55|309.75|0
1651107140000|2022-04-28 00:52:20|312.48|309.68|312.55|309.75|312.55|309.75|312.41|309.61|0
1651107150000|2022-04-28 00:52:30|312.54|309.74|312.81|310.01|312.81|310.01|312.54|309.74|0
1651107160000|2022-04-28 00:52:40|312.68|309.88|312.68|309.88|312.68|309.88|312.68|309.88|0
1651107180000|2022-04-28 00:53:00|312.54|309.74|312.54|309.74|312.54|309.74|312.54|309.74|0
1651107190000|2022-04-28 00:53:10|312.68|309.88|312.68|309.88|312.68|309.88|312.68|309.88|0
1651107210000|2022-04-28 00:53:30|312.81|310.01|312.81|310.01|312.81|310.01|312.81|310.01|0
1651107220000|2022-04-28 00:53:40|312.87|310.07|312.81|310.01|312.87|310.07|312.81|310.01|0
1651107230000|2022-04-28 00:53:50|312.94|310.14|312.94|310.14|312.94|310.14|312.94|310.14|0
1651107250000|2022-04-28 00:54:10|313.07|310.27|313.2|310.4|313.2|310.4|313.07|310.27|0
1651107260000|2022-04-28 00:54:20|313.34|310.54|313.2|310.4|313.47|310.67|313.2|310.4|0
1651107270000|2022-04-28 00:54:30|313.34|310.54|313.27|310.47|313.34|310.54|313.27|310.47|0
1651107280000|2022-04-28 00:54:40|313.34|310.54|313.27|310.47|313.34|310.54|313.2|310.4|0
1651107290000|2022-04-28 00:54:50|313.34|310.54|313.34|310.54|313.34|310.54|313.34|310.54|0
1651107300000|2022-04-28 00:55:00|313.47|310.67|313.2|310.4|313.47|310.67|313.2|310.4|0
1651107310000|2022-04-28 00:55:10|313.07|310.27|313.2|310.4|313.2|310.4|313.07|310.27|0
1651107320000|2022-04-28 00:55:20|313.13|310.33|313.07|310.27|313.2|310.4|313.07|310.27|0
1651107330000|2022-04-28 00:55:30|312.94|310.14|312.94|310.14|312.94|310.14|312.94|310.14|0
1651107340000|2022-04-28 00:55:40|312.81|310.01|312.81|310.01|312.81|310.01|312.81|310.01|0
1651107350000|2022-04-28 00:55:50|312.94|310.14|312.94|310.14|312.94|310.14|312.94|310.14|0
1651107370000|2022-04-28 00:56:10|313|310.2|313|310.2|313|310.2|312.94|310.14|0
1651107380000|2022-04-28 00:56:20|312.94|310.14|312.94|310.14|313|310.2|312.94|310.14|0
1651107390000|2022-04-28 00:56:30|313|310.2|312.94|310.14|313|310.2|312.94|310.14|0
1651107410000|2022-04-28 00:56:50|312.87|310.07|313.47|310.67|313.47|310.67|312.87|310.07|0
1651107420000|2022-04-28 00:57:00|313.33|310.53|313.47|310.67|313.47|310.67|313.33|310.53|0
1651107430000|2022-04-28 00:57:10|313.66|310.86|313.66|310.86|313.66|310.86|313.66|310.86|0
1651107440000|2022-04-28 00:57:20|313.47|310.67|313.33|310.53|313.47|310.67|313.33|310.53|0
1651107450000|2022-04-28 00:57:30|313.27|310.47|313.07|310.27|313.27|310.47|313.07|310.27|0
1651107470000|2022-04-28 00:57:50|312.94|310.14|312.94|310.14|312.94|310.14|312.94|310.14|0
1651107490000|2022-04-28 00:58:10|312.81|310.01|312.94|310.14|312.94|310.14|312.81|310.01|0
1651107500000|2022-04-28 00:58:20|313.07|310.27|313|310.2|313.07|310.27|313|310.2|0
1651107510000|2022-04-28 00:58:30|312.94|310.14|313.07|310.27|313.07|310.27|312.94|310.14|0
1651107520000|2022-04-28 00:58:40|313|310.2|312.94|310.14|313|310.2|312.94|310.14|0
1651107530000|2022-04-28 00:58:50|312.81|310.01|312.67|309.87|312.81|310.01|312.67|309.87|0
1651107540000|2022-04-28 00:59:00|312.61|309.81|312.61|309.81|312.61|309.81|312.61|309.81|0
1651107550000|2022-04-28 00:59:10|312.54|309.74|312.94|310.14|312.94|310.14|312.54|309.74|0
1651107560000|2022-04-28 00:59:20|313.07|310.27|313.07|310.27|313.07|310.27|313.07|310.27|0
1651107570000|2022-04-28 00:59:30|313.13|310.33|313.2|310.4|313.2|310.4|313.13|310.33|0
1651107580000|2022-04-28 00:59:40|313.13|310.33|313.13|310.33|313.13|310.33|313.13|310.33|0
1651107590000|2022-04-28 00:59:50|313.07|310.27|313.07|310.27|313.2|310.4|313.07|310.27|0
1651107600000|2022-04-28 01:00:00|313.2|310.4|313.13|310.33|313.2|310.4|313.13|310.33|0
1651107610000|2022-04-28 01:00:10|313.2|310.4|313.26|310.46|313.46|310.66|313.2|310.4|0
1651107620000|2022-04-28 01:00:20|313.2|310.4|313.07|310.27|313.2|310.4|313.07|310.27|0
1651107630000|2022-04-28 01:00:30|313|310.2|312.94|310.14|313|310.2|312.94|310.14|0
1651107640000|2022-04-28 01:00:40|312.8|310|312.94|310.14|312.94|310.14|312.8|310|0
1651107650000|2022-04-28 01:00:50|312.8|310|312.67|309.87|312.8|310|312.67|309.87|0
1651107660000|2022-04-28 01:01:00|312.8|310|312.8|310|312.8|310|312.8|310|0
1651107670000|2022-04-28 01:01:10|312.74|309.94|312.94|310.14|312.94|310.14|312.74|309.94|0
1651107680000|2022-04-28 01:01:20|312.8|310|312.8|310|312.87|310.07|312.8|310|0
1651107690000|2022-04-28 01:01:30|312.87|310.07|312.94|310.14|312.94|310.14|312.87|310.07|0
1651107700000|2022-04-28 01:01:40|313.07|310.27|312.94|310.14|313.07|310.27|312.94|310.14|0
1651107710000|2022-04-28 01:01:50|313.07|310.27|312.94|310.14|313.07|310.27|312.94|310.14|0
1651107720000|2022-04-28 01:02:00|312.8|310|312.94|310.14|312.94|310.14|312.8|310|0
1651107730000|2022-04-28 01:02:10|312.8|310|312.28|309.48|312.8|310|312.28|309.48|0
1651107740000|2022-04-28 01:02:20|312.41|309.61|312.41|309.61|312.41|309.61|312.41|309.61|0
1651107750000|2022-04-28 01:02:30|312.34|309.54|312.28|309.48|312.34|309.54|312.28|309.48|0
1651107760000|2022-04-28 01:02:40|312.14|309.34|312.28|309.48|312.28|309.48|312.14|309.34|0
1651107780000|2022-04-28 01:03:00|312.41|309.61|312.41|309.61|312.41|309.61|312.41|309.61|0
1651107790000|2022-04-28 01:03:10|312.54|309.74|312.54|309.74|312.54|309.74|312.54|309.74|0
1651107800000|2022-04-28 01:03:20|312.67|309.87|312.67|309.87|312.67|309.87|312.67|309.87|0
1651107820000|2022-04-28 01:03:40|313.2|310.4|313.33|310.53|313.33|310.53|313.2|310.4|0
1651107830000|2022-04-28 01:03:50|313.2|310.4|313.07|310.27|313.2|310.4|313.07|310.27|0
1651107840000|2022-04-28 01:04:00|313.2|310.4|313.2|310.4|313.2|310.4|313.2|310.4|0
1651107850000|2022-04-28 01:04:10|313.33|310.53|313.33|310.53|313.33|310.53|313.33|310.53|0
1651107860000|2022-04-28 01:04:20|313.73|310.93|313.99|311.19|313.99|311.19|313.73|310.93|0
1651107870000|2022-04-28 01:04:30|313.73|310.93|313.86|311.06|313.86|311.06|313.66|310.86|0
1651107880000|2022-04-28 01:04:40|313.73|310.93|313.86|311.06|313.86|311.06|313.73|310.93|0
1651107890000|2022-04-28 01:04:50|313.99|311.19|313.86|311.06|313.99|311.19|313.86|311.06|0
1651107900000|2022-04-28 01:05:00|313.92|311.12|313.86|311.06|313.92|311.12|313.86|311.06|0
1651107910000|2022-04-28 01:05:10|313.73|310.93|313.33|310.53|313.73|310.93|313.33|310.53|0
1651107920000|2022-04-28 01:05:20|313.2|310.4|313.46|310.66|313.46|310.66|313.2|310.4|0
1651107930000|2022-04-28 01:05:30|313.59|310.79|313.53|310.73|313.59|310.79|313.53|310.73|0
1651107940000|2022-04-28 01:05:40|313.46|310.66|313.59|310.79|313.59|310.79|313.46|310.66|0
1651107950000|2022-04-28 01:05:50|313.66|310.86|313.59|310.79|313.66|310.86|313.59|310.79|0
1651107960000|2022-04-28 01:06:00|313.73|310.93|313.73|310.93|313.73|310.93|313.66|310.86|0
1651107970000|2022-04-28 01:06:10|313.59|310.79|313.33|310.53|313.59|310.79|313.26|310.46|0
1651107980000|2022-04-28 01:06:20|313.39|310.59|313.39|310.59|313.39|310.59|313.39|310.59|0
1651107990000|2022-04-28 01:06:30|313.46|310.66|313.33|310.53|313.46|310.66|313.33|310.53|0
1651108000000|2022-04-28 01:06:40|313.46|310.66|313.46|310.66|313.46|310.66|313.46|310.66|0
1651108010000|2022-04-28 01:06:50|313.33|310.53|313.33|310.53|313.33|310.53|313.33|310.53|0
1651108020000|2022-04-28 01:07:00|313.39|310.59|313.2|310.4|313.39|310.59|313.2|310.4|0
1651108030000|2022-04-28 01:07:10|313.07|310.27|312.93|310.13|313.07|310.27|312.93|310.13|0
1651108040000|2022-04-28 01:07:20|313.2|310.4|313.2|310.4|313.2|310.4|313.07|310.27|0
1651108050000|2022-04-28 01:07:30|313.33|310.53|313.2|310.4|313.33|310.53|313.2|310.4|0
1651108060000|2022-04-28 01:07:40|313.26|310.46|313.2|310.4|313.26|310.46|313.2|310.4|0
1651108070000|2022-04-28 01:07:50|313.07|310.27|313.07|310.27|313.07|310.27|313.07|310.27|0
1651108080000|2022-04-28 01:08:00|313.06|310.26|313.06|310.26|313.06|310.26|313.06|310.26|0
1651108090000|2022-04-28 01:08:10|313.13|310.33|313.06|310.26|313.13|310.33|313.06|310.26|0
1651108110000|2022-04-28 01:08:30|313|310.2|312.8|310|313|310.2|312.8|310|0
1651108120000|2022-04-28 01:08:40|312.86|310.06|312.86|310.06|312.86|310.06|312.8|310|0
1651108130000|2022-04-28 01:08:50|312.8|310|312.8|310|312.8|310|312.8|310|0
1651108140000|2022-04-28 01:09:00|312.93|310.13|312.93|310.13|312.93|310.13|312.93|310.13|0
1651108150000|2022-04-28 01:09:10|312.8|310|312.67|309.87|312.8|310|312.67|309.87|0
1651108160000|2022-04-28 01:09:20|312.73|309.93|312.67|309.87|312.73|309.93|312.67|309.87|0
1651108170000|2022-04-28 01:09:30|312.73|309.93|312.8|310|312.8|310|312.73|309.93|0
1651108180000|2022-04-28 01:09:40|312.67|309.87|312.8|310|312.8|310|312.67|309.87|0
1651108190000|2022-04-28 01:09:50|312.93|310.13|312.93|310.13|312.93|310.13|312.93|310.13|0
1651108200000|2022-04-28 01:10:00|312.8|310|313.06|310.26|313.06|310.26|312.8|310|0
1651108220000|2022-04-28 01:10:20|312.93|310.13|312.93|310.13|312.93|310.13|312.93|310.13|0
1651108240000|2022-04-28 01:10:40|313.06|310.26|313.06|310.26|313.06|310.26|313.06|310.26|0
1651108250000|2022-04-28 01:10:50|312.8|310|312.8|310|312.8|310|312.8|310|0
1651108260000|2022-04-28 01:11:00|312.73|309.93|312.67|309.87|312.73|309.93|312.67|309.87|0
1651108270000|2022-04-28 01:11:10|312.8|310|312.8|310|312.8|310|312.8|310|0
1651108280000|2022-04-28 01:11:20|312.93|310.13|312.93|310.13|312.93|310.13|312.93|310.13|0
1651108290000|2022-04-28 01:11:30|312.8|310|312.8|310|312.8|310|312.8|310|0
1651108300000|2022-04-28 01:11:40|312.86|310.06|312.93|310.13|312.93|310.13|312.86|310.06|0
1651108310000|2022-04-28 01:11:50|312.86|310.06|312.93|310.13|312.93|310.13|312.8|310|0
1651108320000|2022-04-28 01:12:00|312.8|310|312.67|309.87|312.8|310|312.67|309.87|0
1651108330000|2022-04-28 01:12:10|312.6|309.8|312.54|309.74|312.67|309.87|312.54|309.74|0
1651108340000|2022-04-28 01:12:20|312.4|309.6|312.4|309.6|312.4|309.6|312.4|309.6|0
1651108350000|2022-04-28 01:12:30|312.27|309.47|312.27|309.47|312.27|309.47|312.27|309.47|0
1651108360000|2022-04-28 01:12:40|312.34|309.54|312.4|309.6|312.4|309.6|312.27|309.47|0
1651108380000|2022-04-28 01:13:00|312.47|309.67|312.4|309.6|312.47|309.67|312.4|309.6|0
1651108390000|2022-04-28 01:13:10|312.54|309.74|312.67|309.87|312.67|309.87|312.54|309.74|0
1651108400000|2022-04-28 01:13:20|312.8|310|312.8|310|312.8|310|312.73|309.93|0
1651108410000|2022-04-28 01:13:30|312.73|309.93|312.67|309.87|312.73|309.93|312.67|309.87|0
1651108440000|2022-04-28 01:14:00|312.6|309.8|312.6|309.8|312.6|309.8|312.6|309.8|0
1651108450000|2022-04-28 01:14:10|312.53|309.73|312.6|309.8|312.6|309.8|312.53|309.73|0
1651108460000|2022-04-28 01:14:20|312.67|309.87|312.6|309.8|312.67|309.87|312.6|309.8|0
1651108470000|2022-04-28 01:14:30|312.53|309.73|312.53|309.73|312.53|309.73|312.53|309.73|0
1651108490000|2022-04-28 01:14:50|312.47|309.67|312.4|309.6|312.47|309.67|312.4|309.6|0
1651108500000|2022-04-28 01:15:00|312.47|309.67|312.27|309.47|312.47|309.67|312.27|309.47|0
1651108510000|2022-04-28 01:15:10|312.4|309.6|312.53|309.73|312.53|309.73|312.4|309.6|0
1651108520000|2022-04-28 01:15:20|312.67|309.87|312.67|309.87|312.67|309.87|312.67|309.87|0
1651108530000|2022-04-28 01:15:30|312.73|309.93|312.8|310|312.8|310|312.73|309.93|0
1651108550000|2022-04-28 01:15:50|312.93|310.13|313.12|310.32|313.19|310.39|312.93|310.13|0
1651108560000|2022-04-28 01:16:00|313.06|310.26|313.06|310.26|313.06|310.26|313.06|310.26|0
1651108570000|2022-04-28 01:16:10|312.8|310|312.8|310|312.8|310|312.8|310|0
1651108580000|2022-04-28 01:16:20|312.73|309.93|312.8|310|312.8|310|312.73|309.93|0
1651108590000|2022-04-28 01:16:30|312.73|309.93|312.53|309.73|312.73|309.93|312.53|309.73|0
1651108600000|2022-04-28 01:16:40|312.46|309.66|312.4|309.6|312.46|309.66|312.4|309.6|0
1651108620000|2022-04-28 01:17:00|312.33|309.53|312.46|309.66|312.53|309.73|312.33|309.53|0
1651108630000|2022-04-28 01:17:10|312.53|309.73|312.53|309.73|312.66|309.86|312.53|309.73|0
1651108640000|2022-04-28 01:17:20|312.46|309.66|312.53|309.73|312.53|309.73|312.46|309.66|0
1651108650000|2022-04-28 01:17:30|312.46|309.66|312.4|309.6|312.53|309.73|312.4|309.6|0
1651108670000|2022-04-28 01:17:50|312.33|309.53|312.33|309.53|312.33|309.53|312.33|309.53|0
1651108680000|2022-04-28 01:18:00|312.4|309.6|312.4|309.6|312.4|309.6|312.4|309.6|0
1651108690000|2022-04-28 01:18:10|312.33|309.53|312.33|309.53|312.33|309.53|312.33|309.53|0
1651108700000|2022-04-28 01:18:20|312.4|309.6|312.4|309.6|312.46|309.66|312.4|309.6|0
1651108720000|2022-04-28 01:18:40|312.53|309.73|312.53|309.73|312.53|309.73|312.53|309.73|0
1651108730000|2022-04-28 01:18:50|312.4|309.6|312.4|309.6|312.4|309.6|312.4|309.6|0
1651108750000|2022-04-28 01:19:10|312.33|309.53|312.4|309.6|312.4|309.6|312.33|309.53|0
1651108760000|2022-04-28 01:19:20|312.46|309.66|312.53|309.73|312.53|309.73|312.46|309.66|0
1651108770000|2022-04-28 01:19:30|312.66|309.86|312.53|309.73|312.66|309.86|312.53|309.73|0
1651108780000|2022-04-28 01:19:40|312.66|309.86|312.8|310|312.8|310|312.66|309.86|0
1651108790000|2022-04-28 01:19:50|312.93|310.13|312.8|310|312.93|310.13|312.8|310|0
1651108800000|2022-04-28 01:20:00|312.66|309.86|312.66|309.86|312.66|309.86|312.66|309.86|0
1651108810000|2022-04-28 01:20:10|312.53|309.73|312.53|309.73|312.53|309.73|312.53|309.73|0
1651108820000|2022-04-28 01:20:20|312.59|309.79|312.59|309.79|312.66|309.86|312.59|309.79|0
1651108830000|2022-04-28 01:20:30|312.66|309.86|312.66|309.86|312.66|309.86|312.59|309.79|0
1651108840000|2022-04-28 01:20:40|312.73|309.93|312.8|310|312.8|310|312.73|309.93|0
1651108850000|2022-04-28 01:20:50|312.93|310.13|312.93|310.13|312.93|310.13|312.93|310.13|0
1651108860000|2022-04-28 01:21:00|312.79|309.99|312.86|310.06|312.86|310.06|312.79|309.99|0
1651108870000|2022-04-28 01:21:10|312.79|309.99|312.66|309.86|312.79|309.99|312.66|309.86|0
1651108880000|2022-04-28 01:21:20|312.79|309.99|312.79|309.99|312.79|309.99|312.79|309.99|0
1651108900000|2022-04-28 01:21:40|312.73|309.93|312.73|309.93|312.73|309.93|312.73|309.93|0
1651108910000|2022-04-28 01:21:50|312.79|309.99|312.66|309.86|312.79|309.99|312.66|309.86|0
1651108930000|2022-04-28 01:22:10|312.79|309.99|312.79|309.99|312.79|309.99|312.73|309.93|0
1651108940000|2022-04-28 01:22:20|312.93|310.13|312.79|309.99|312.93|310.13|312.79|309.99|0
1651108950000|2022-04-28 01:22:30|312.86|310.06|312.79|309.99|312.93|310.13|312.79|309.99|0
1651108960000|2022-04-28 01:22:40|312.93|310.13|312.66|309.86|312.93|310.13|312.66|309.86|0
1651108970000|2022-04-28 01:22:50|312.53|309.73|312.46|309.66|312.53|309.73|312.4|309.6|0
1651108980000|2022-04-28 01:23:00|311.87|309.07|311.48|308.68|311.87|309.07|311.35|308.55|0
1651108990000|2022-04-28 01:23:10|311.41|308.61|311.08|308.28|311.41|308.61|310.95|308.15|0
1651109000000|2022-04-28 01:23:20|310.95|308.15|310.95|308.15|310.95|308.15|310.95|308.15|0
1651109010000|2022-04-28 01:23:30|310.82|308.02|310.95|308.15|310.95|308.15|310.69|307.89|0
1651109020000|2022-04-28 01:23:40|310.69|307.89|310.69|307.89|310.82|308.02|310.69|307.89|0
1651109040000|2022-04-28 01:24:00|310.62|307.82|310.56|307.76|310.62|307.82|310.56|307.76|0
1651109050000|2022-04-28 01:24:10|310.42|307.62|310.03|307.23|310.42|307.62|310.03|307.23|0
1651109060000|2022-04-28 01:24:20|309.9|307.1|309.77|306.97|309.9|307.1|309.77|306.97|0
1651109070000|2022-04-28 01:24:30|309.57|306.77|310.03|307.23|310.03|307.23|309.51|306.71|0
1651109080000|2022-04-28 01:24:40|310.29|307.49|310.42|307.62|310.42|307.62|310.29|307.49|0
1651109090000|2022-04-28 01:24:50|309.9|307.1|309.96|307.16|309.96|307.16|309.9|307.1|0
1651109100000|2022-04-28 01:25:00|310.16|307.36|310.42|307.62|310.42|307.62|310.16|307.36|0
1651109110000|2022-04-28 01:25:10|310.49|307.69|310.42|307.62|310.49|307.69|310.42|307.62|0
1651109130000|2022-04-28 01:25:30|310.56|307.76|310.56|307.76|310.56|307.76|310.56|307.76|0
1651109140000|2022-04-28 01:25:40|310.69|307.89|310.69|307.89|310.69|307.89|310.69|307.89|0
1651109150000|2022-04-28 01:25:50|310.82|308.02|311.01|308.21|311.01|308.21|310.82|308.02|0
1651109160000|2022-04-28 01:26:00|310.95|308.15|311.08|308.28|311.08|308.28|310.95|308.15|0
1651109170000|2022-04-28 01:26:10|311.21|308.41|310.82|308.02|311.21|308.41|310.82|308.02|0
1651109180000|2022-04-28 01:26:20|310.88|308.08|310.88|308.08|310.88|308.08|310.88|308.08|0
1651109190000|2022-04-28 01:26:30|310.82|308.02|310.95|308.15|310.95|308.15|310.82|308.02|0
1651109200000|2022-04-28 01:26:40|310.82|308.02|310.95|308.15|310.95|308.15|310.82|308.02|0
1651109210000|2022-04-28 01:26:50|310.88|308.08|310.95|308.15|310.95|308.15|310.88|308.08|0
1651109230000|2022-04-28 01:27:10|310.88|308.08|310.95|308.15|311.08|308.28|310.88|308.08|0
1651109240000|2022-04-28 01:27:20|310.82|308.02|310.62|307.82|310.82|308.02|310.62|307.82|0
1651109250000|2022-04-28 01:27:30|310.69|307.89|310.55|307.75|310.69|307.89|310.55|307.75|0
1651109260000|2022-04-28 01:27:40|310.42|307.62|310.42|307.62|310.42|307.62|310.42|307.62|0
1651109270000|2022-04-28 01:27:50|310.29|307.49|309.9|307.1|310.29|307.49|309.9|307.1|0
1651109280000|2022-04-28 01:28:00|310.03|307.23|309.96|307.16|310.03|307.23|309.96|307.16|0
1651109290000|2022-04-28 01:28:10|309.9|307.1|309.77|306.97|309.9|307.1|309.77|306.97|0
1651109300000|2022-04-28 01:28:20|309.9|307.1|310.03|307.23|310.03|307.23|309.9|307.1|0
1651109310000|2022-04-28 01:28:30|310.16|307.36|310.16|307.36|310.16|307.36|310.03|307.23|0
1651109320000|2022-04-28 01:28:40|310.29|307.49|310.29|307.49|310.29|307.49|310.22|307.42|0
1651109330000|2022-04-28 01:28:50|310.16|307.36|310.09|307.29|310.16|307.36|310.09|307.29|0
1651109340000|2022-04-28 01:29:00|310.03|307.23|310.03|307.23|310.03|307.23|309.9|307.1|0
1651109350000|2022-04-28 01:29:10|310.16|307.36|310.29|307.49|310.29|307.49|310.09|307.29|0
1651109360000|2022-04-28 01:29:20|310.42|307.62|310.42|307.62|310.49|307.69|310.42|307.62|0
1651109370000|2022-04-28 01:29:30|310.49|307.69|310.42|307.62|310.49|307.69|310.42|307.62|0
1651109380000|2022-04-28 01:29:40|310.55|307.75|310.49|307.69|310.55|307.75|310.49|307.69|0
1651109390000|2022-04-28 01:29:50|310.42|307.62|310.42|307.62|310.55|307.75|310.42|307.62|0
1651109400000|2022-04-28 01:30:00|310.49|307.69|310.22|307.42|310.49|307.69|310.22|307.42|0
1651109410000|2022-04-28 01:30:10|310.35|307.55|310.29|307.49|310.35|307.55|310.29|307.49|0
1651109420000|2022-04-28 01:30:20|310.35|307.55|310.29|307.49|310.35|307.55|310.22|307.42|0
1651109430000|2022-04-28 01:30:30|310.22|307.42|310.16|307.36|310.22|307.42|310.03|307.23|0
1651109440000|2022-04-28 01:30:40|310.03|307.23|310.03|307.23|310.03|307.23|309.96|307.16|0
1651109450000|2022-04-28 01:30:50|309.83|307.03|309.11|306.31|309.83|307.03|309.11|306.31|0
1651109460000|2022-04-28 01:31:00|308.98|306.18|309.11|306.31|309.24|306.44|308.98|306.18|0
1651109470000|2022-04-28 01:31:10|309.24|306.44|309.24|306.44|309.24|306.44|309.11|306.31|0
1651109480000|2022-04-28 01:31:20|309.3|306.5|309.5|306.7|309.5|306.7|309.3|306.5|0
1651109490000|2022-04-28 01:31:30|309.43|306.63|309.63|306.83|309.63|306.83|309.43|306.63|0
1651109500000|2022-04-28 01:31:40|309.77|306.97|309.83|307.03|309.83|307.03|309.77|306.97|0
1651109510000|2022-04-28 01:31:50|309.77|306.97|309.77|306.97|309.83|307.03|309.77|306.97|0
1651109520000|2022-04-28 01:32:00|309.9|307.1|309.9|307.1|310.09|307.29|309.9|307.1|0
1651109530000|2022-04-28 01:32:10|310.03|307.23|309.9|307.1|310.03|307.23|309.76|306.96|0
1651109540000|2022-04-28 01:32:20|309.76|306.96|309.76|306.96|309.76|306.96|309.57|306.77|0
1651109550000|2022-04-28 01:32:30|309.63|306.83|309.57|306.77|309.7|306.9|309.57|306.77|0
1651109560000|2022-04-28 01:32:40|309.63|306.83|309.63|306.83|309.76|306.96|309.63|306.83|0
1651109570000|2022-04-28 01:32:50|309.76|306.96|309.96|307.16|309.96|307.16|309.76|306.96|0
1651109580000|2022-04-28 01:33:00|309.76|306.96|309.83|307.03|309.9|307.1|309.76|306.96|0
1651109590000|2022-04-28 01:33:10|309.7|306.9|309.24|306.44|309.76|306.96|309.24|306.44|0
1651109600000|2022-04-28 01:33:20|309.11|306.31|308.85|306.05|309.11|306.31|308.85|306.05|0
1651109610000|2022-04-28 01:33:30|308.59|305.79|308.85|306.05|308.98|306.18|308.59|305.79|0
1651109620000|2022-04-28 01:33:40|308.98|306.18|308.85|306.05|308.98|306.18|308.85|306.05|0
1651109630000|2022-04-28 01:33:50|308.98|306.18|308.85|306.05|308.98|306.18|308.85|306.05|0
1651109640000|2022-04-28 01:34:00|308.72|305.92|308.72|305.92|308.72|305.92|308.72|305.92|0
1651109650000|2022-04-28 01:34:10|308.58|305.78|308.45|305.65|308.72|305.92|308.45|305.65|0
1651109660000|2022-04-28 01:34:20|308.58|305.78|308.32|305.52|308.58|305.78|308.19|305.39|0
1651109670000|2022-04-28 01:34:30|308.25|305.45|307.93|305.13|308.25|305.45|307.93|305.13|0
1651109680000|2022-04-28 01:34:40|307.99|305.19|307.99|305.19|308.06|305.26|307.99|305.19|0
1651109690000|2022-04-28 01:34:50|308.19|305.39|308.32|305.52|308.32|305.52|308.19|305.39|0
1651109700000|2022-04-28 01:35:00|308.58|305.78|308.45|305.65|308.58|305.78|308.45|305.65|0
1651109710000|2022-04-28 01:35:10|308.58|305.78|308.58|305.78|308.58|305.78|308.45|305.65|0
1651109720000|2022-04-28 01:35:20|308.52|305.72|308.52|305.72|308.52|305.72|308.45|305.65|0
1651109730000|2022-04-28 01:35:30|308.45|305.65|308.45|305.65|308.45|305.65|308.32|305.52|0
1651109740000|2022-04-28 01:35:40|308.32|305.52|308.19|305.39|308.32|305.52|308.19|305.39|0
1651109750000|2022-04-28 01:35:50|307.8|305|307.8|305|307.8|305|307.8|305|0
1651109760000|2022-04-28 01:36:00|307.67|304.87|307.67|304.87|307.93|305.13|307.67|304.87|0
1651109770000|2022-04-28 01:36:10|307.93|305.13|307.99|305.19|307.99|305.19|307.93|305.13|0
1651109780000|2022-04-28 01:36:20|307.67|304.87|307.67|304.87|307.67|304.87|307.54|304.74|0
1651109790000|2022-04-28 01:36:30|307.8|305|307.67|304.87|307.8|305|307.67|304.87|0
1651109800000|2022-04-28 01:36:40|307.8|305|308.32|305.52|308.32|305.52|307.8|305|0
1651109810000|2022-04-28 01:36:50|308.45|305.65|308.32|305.52|308.45|305.65|308.32|305.52|0
1651109820000|2022-04-28 01:37:00|307.93|305.13|307.8|305|307.93|305.13|307.8|305|0
1651109830000|2022-04-28 01:37:10|307.86|305.06|307.93|305.13|307.93|305.13|307.86|305.06|0
1651109840000|2022-04-28 01:37:20|308.06|305.26|308.06|305.26|308.06|305.26|308.06|305.26|0
1651109850000|2022-04-28 01:37:30|308.32|305.52|308.19|305.39|308.32|305.52|308.19|305.39|0
1651109860000|2022-04-28 01:37:40|308.32|305.52|308.32|305.52|308.32|305.52|308.19|305.39|0
1651109870000|2022-04-28 01:37:50|308.19|305.39|308.19|305.39|308.19|305.39|308.19|305.39|0
1651109880000|2022-04-28 01:38:00|308.32|305.52|308.58|305.78|308.58|305.78|308.32|305.52|0
1651109890000|2022-04-28 01:38:10|308.45|305.65|308.78|305.98|308.78|305.98|308.45|305.65|0
1651109900000|2022-04-28 01:38:20|308.71|305.91|308.71|305.91|308.71|305.91|308.58|305.78|0
1651109910000|2022-04-28 01:38:30|308.84|306.04|308.91|306.11|308.98|306.18|308.84|306.04|0
1651109920000|2022-04-28 01:38:40|308.84|306.04|309.04|306.24|309.17|306.37|308.84|306.04|0
1651109930000|2022-04-28 01:38:50|308.98|306.18|308.84|306.04|308.98|306.18|308.78|305.98|0
1651109940000|2022-04-28 01:39:00|308.91|306.11|309.04|306.24|309.11|306.31|308.91|306.11|0
1651109950000|2022-04-28 01:39:10|308.98|306.18|308.98|306.18|309.04|306.24|308.98|306.18|0
1651109960000|2022-04-28 01:39:20|308.84|306.04|308.98|306.18|308.98|306.18|308.84|306.04|0
1651109970000|2022-04-28 01:39:30|309.04|306.24|309.11|306.31|309.11|306.31|308.98|306.18|0
1651109990000|2022-04-28 01:39:50|309.24|306.44|309.3|306.5|309.37|306.57|309.24|306.44|0
1651110000000|2022-04-28 01:40:00|309.24|306.44|309.24|306.44|309.37|306.57|309.24|306.44|0
1651110010000|2022-04-28 01:40:10|309.17|306.37|309.17|306.37|309.17|306.37|309.11|306.31|0
1651110020000|2022-04-28 01:40:20|309.11|306.31|309.17|306.37|309.17|306.37|309.11|306.31|0
1651110030000|2022-04-28 01:40:30|309.24|306.44|309.37|306.57|309.43|306.63|309.24|306.44|0
1651110040000|2022-04-28 01:40:40|309.5|306.7|309.63|306.83|309.63|306.83|309.5|306.7|0
1651110050000|2022-04-28 01:40:50|309.69|306.89|309.69|306.89|309.69|306.89|309.63|306.83|0
1651110060000|2022-04-28 01:41:00|309.76|306.96|309.63|306.83|309.89|307.09|309.63|306.83|0
1651110070000|2022-04-28 01:41:10|309.56|306.76|309.63|306.83|309.63|306.83|309.56|306.76|0
1651110090000|2022-04-28 01:41:30|309.43|306.63|309.24|306.44|309.43|306.63|309.24|306.44|0
1651110100000|2022-04-28 01:41:40|309.5|306.7|309.5|306.7|309.5|306.7|309.5|306.7|0
1651110110000|2022-04-28 01:41:50|309.63|306.83|309.63|306.83|309.63|306.83|309.63|306.83|0
1651110120000|2022-04-28 01:42:00|309.76|306.96|309.89|307.09|309.89|307.09|309.76|306.96|0
1651110130000|2022-04-28 01:42:10|309.69|306.89|309.5|306.7|309.69|306.89|309.5|306.7|0
1651110150000|2022-04-28 01:42:30|309.37|306.57|309.37|306.57|309.37|306.57|309.37|306.57|0
1651110160000|2022-04-28 01:42:40|309.17|306.37|309.24|306.44|309.24|306.44|309.17|306.37|0
1651110170000|2022-04-28 01:42:50|309.37|306.57|309.37|306.57|309.37|306.57|309.37|306.57|0
1651110180000|2022-04-28 01:43:00|309.43|306.63|309.37|306.57|309.5|306.7|309.37|306.57|0
1651110190000|2022-04-28 01:43:10|309.24|306.44|309.17|306.37|309.24|306.44|308.97|306.17|0
1651110200000|2022-04-28 01:43:20|309.1|306.3|309.1|306.3|309.24|306.44|309.1|306.3|0
1651110210000|2022-04-28 01:43:30|309.17|306.37|309.24|306.44|309.24|306.44|309.17|306.37|0
1651110220000|2022-04-28 01:43:40|309.3|306.5|309.1|306.3|309.3|306.5|309.1|306.3|0
1651110230000|2022-04-28 01:43:50|309.23|306.43|309.23|306.43|309.23|306.43|309.23|306.43|0
1651110240000|2022-04-28 01:44:00|309.17|306.37|309.23|306.43|309.23|306.43|309.17|306.37|0
1651110250000|2022-04-28 01:44:10|309.17|306.37|309.1|306.3|309.17|306.37|309.1|306.3|0
1651110260000|2022-04-28 01:44:20|309.17|306.37|309.17|306.37|309.17|306.37|309.1|306.3|0
1651110270000|2022-04-28 01:44:30|309.23|306.43|309.1|306.3|309.23|306.43|309.1|306.3|0
1651110280000|2022-04-28 01:44:40|309.23|306.43|309.1|306.3|309.23|306.43|309.1|306.3|0
1651110290000|2022-04-28 01:44:50|309.04|306.24|308.97|306.17|309.04|306.24|308.97|306.17|0
1651110300000|2022-04-28 01:45:00|309.1|306.3|308.97|306.17|309.1|306.3|308.97|306.17|0
1651110310000|2022-04-28 01:45:10|308.84|306.04|308.84|306.04|308.84|306.04|308.84|306.04|0
1651110320000|2022-04-28 01:45:20|308.58|305.78|308.45|305.65|308.58|305.78|308.45|305.65|0
1651110330000|2022-04-28 01:45:30|308.58|305.78|308.58|305.78|308.58|305.78|308.45|305.65|0
1651110340000|2022-04-28 01:45:40|308.45|305.65|308.45|305.65|308.45|305.65|308.45|305.65|0
1651110350000|2022-04-28 01:45:50|308.51|305.71|308.58|305.78|308.58|305.78|308.45|305.65|0
1651110360000|2022-04-28 01:46:00|308.45|305.65|308.84|306.04|308.84|306.04|308.45|305.65|0
1651110370000|2022-04-28 01:46:10|308.97|306.17|308.97|306.17|308.97|306.17|308.97|306.17|0
1651110380000|2022-04-28 01:46:20|309.1|306.3|309.1|306.3|309.1|306.3|309.1|306.3|0
1651110390000|2022-04-28 01:46:30|309.03|306.23|309.23|306.43|309.23|306.43|309.03|306.23|0
1651110400000|2022-04-28 01:46:40|309.3|306.5|309.23|306.43|309.3|306.5|309.23|306.43|0
1651110420000|2022-04-28 01:47:00|309.17|306.37|309.1|306.3|309.23|306.43|309.1|306.3|0
1651110430000|2022-04-28 01:47:10|309.17|306.37|309.23|306.43|309.36|306.56|309.17|306.37|0
1651110440000|2022-04-28 01:47:20|309.17|306.37|309.17|306.37|309.17|306.37|309.17|306.37|0
1651110450000|2022-04-28 01:47:30|309.23|306.43|309.23|306.43|309.23|306.43|309.1|306.3|0
1651110460000|2022-04-28 01:47:40|309.3|306.5|309.3|306.5|309.3|306.5|309.23|306.43|0
1651110470000|2022-04-28 01:47:50|309.23|306.43|309.23|306.43|309.23|306.43|309.23|306.43|0
1651110480000|2022-04-28 01:48:00|309.16|306.36|309.1|306.3|309.16|306.36|309.1|306.3|0
1651110490000|2022-04-28 01:48:10|309.23|306.43|309.3|306.5|309.3|306.5|309.23|306.43|0
1651110500000|2022-04-28 01:48:20|309.23|306.43|309.1|306.3|309.23|306.43|309.1|306.3|0
1651110520000|2022-04-28 01:48:40|309.23|306.43|309.1|306.3|309.23|306.43|309.1|306.3|0
1651110530000|2022-04-28 01:48:50|308.97|306.17|308.97|306.17|309.1|306.3|308.97|306.17|0
1651110540000|2022-04-28 01:49:00|309.03|306.23|309.1|306.3|309.1|306.3|309.03|306.23|0
1651110550000|2022-04-28 01:49:10|309.23|306.43|309.23|306.43|309.23|306.43|309.23|306.43|0
1651110560000|2022-04-28 01:49:20|309.1|306.3|309.1|306.3|309.1|306.3|309.1|306.3|0
1651110570000|2022-04-28 01:49:30|309.03|306.23|309.03|306.23|309.03|306.23|309.03|306.23|0
1651110580000|2022-04-28 01:49:40|309.1|306.3|308.97|306.17|309.1|306.3|308.97|306.17|0
1651110600000|2022-04-28 01:50:00|309.16|306.36|309.49|306.69|309.49|306.69|309.16|306.36|0
1651110610000|2022-04-28 01:50:10|309.76|306.96|309.63|306.83|309.76|306.96|309.63|306.83|0
1651110620000|2022-04-28 01:50:20|309.76|306.96|309.95|307.15|309.95|307.15|309.76|306.96|0
1651110630000|2022-04-28 01:50:30|309.69|306.89|309.89|307.09|309.89|307.09|309.69|306.89|0
1651110640000|2022-04-28 01:50:40|309.76|306.96|309.89|307.09|309.89|307.09|309.76|306.96|0
1651110650000|2022-04-28 01:50:50|309.82|307.02|309.89|307.09|309.89|307.09|309.76|306.96|0
1651110660000|2022-04-28 01:51:00|310.02|307.22|309.95|307.15|310.02|307.22|309.89|307.09|0
1651110670000|2022-04-28 01:51:10|310.15|307.35|310.41|307.61|310.41|307.61|310.15|307.35|0
1651110680000|2022-04-28 01:51:20|310.54|307.74|310.54|307.74|310.54|307.74|310.34|307.54|0
1651110690000|2022-04-28 01:51:30|310.41|307.61|310.47|307.67|310.54|307.74|310.41|307.61|0
1651110700000|2022-04-28 01:51:40|310.41|307.61|310.47|307.67|310.54|307.74|310.41|307.61|0
1651110710000|2022-04-28 01:51:50|310.41|307.61|310.15|307.35|310.41|307.61|310.15|307.35|0
1651110720000|2022-04-28 01:52:00|310.21|307.41|310.02|307.22|310.21|307.41|310.02|307.22|0
1651110730000|2022-04-28 01:52:10|310.15|307.35|310.28|307.48|310.28|307.48|310.15|307.35|0
1651110740000|2022-04-28 01:52:20|310.02|307.22|310.15|307.35|310.15|307.35|310.02|307.22|0
1651110750000|2022-04-28 01:52:30|310.02|307.22|310.02|307.22|310.08|307.28|310.02|307.22|0
1651110760000|2022-04-28 01:52:40|309.95|307.15|309.89|307.09|309.95|307.15|309.89|307.09|0
1651110770000|2022-04-28 01:52:50|310.02|307.22|310.02|307.22|310.02|307.22|310.02|307.22|0
1651110780000|2022-04-28 01:53:00|309.89|307.09|309.89|307.09|309.95|307.15|309.89|307.09|0
1651110790000|2022-04-28 01:53:10|309.75|306.95|309.89|307.09|309.89|307.09|309.75|306.95|0
1651110800000|2022-04-28 01:53:20|309.75|306.95|309.89|307.09|309.89|307.09|309.75|306.95|0
1651110810000|2022-04-28 01:53:30|310.08|307.28|310.08|307.28|310.08|307.28|310.08|307.28|0
1651110820000|2022-04-28 01:53:40|310.02|307.22|310.02|307.22|310.02|307.22|310.02|307.22|0
1651110830000|2022-04-28 01:53:50|309.89|307.09|309.89|307.09|309.89|307.09|309.89|307.09|0
1651110840000|2022-04-28 01:54:00|309.82|307.02|309.82|307.02|309.82|307.02|309.82|307.02|0
1651110850000|2022-04-28 01:54:10|309.89|307.09|309.75|306.95|309.89|307.09|309.75|306.95|0
1651110860000|2022-04-28 01:54:20|309.89|307.09|309.89|307.09|309.89|307.09|309.89|307.09|0
1651110870000|2022-04-28 01:54:30|309.82|307.02|309.62|306.82|309.82|307.02|309.49|306.69|0
1651110880000|2022-04-28 01:54:40|309.49|306.69|309.42|306.62|309.49|306.69|309.36|306.56|0
1651110890000|2022-04-28 01:54:50|309.55|306.75|309.55|306.75|309.62|306.82|309.49|306.69|0
1651110900000|2022-04-28 01:55:00|309.75|306.95|309.89|307.09|309.89|307.09|309.75|306.95|0
1651110910000|2022-04-28 01:55:10|309.82|307.02|309.75|306.95|309.89|307.09|309.75|306.95|0
1651110920000|2022-04-28 01:55:20|309.82|307.02|309.75|306.95|309.82|307.02|309.75|306.95|0
1651110930000|2022-04-28 01:55:30|309.69|306.89|309.75|306.95|309.75|306.95|309.69|306.89|0
1651110940000|2022-04-28 01:55:40|309.62|306.82|309.62|306.82|309.75|306.95|309.62|306.82|0
1651110950000|2022-04-28 01:55:50|309.75|306.95|309.75|306.95|309.75|306.95|309.62|306.82|0
1651110960000|2022-04-28 01:56:00|309.88|307.08|309.88|307.08|309.88|307.08|309.88|307.08|0
1651110970000|2022-04-28 01:56:10|310.02|307.22|310.02|307.22|310.02|307.22|310.02|307.22|0
1651110980000|2022-04-28 01:56:20|309.88|307.08|309.88|307.08|309.95|307.15|309.88|307.08|0
1651110990000|2022-04-28 01:56:30|309.95|307.15|310.02|307.22|310.02|307.22|309.95|307.15|0
1651111010000|2022-04-28 01:56:50|309.88|307.08|309.88|307.08|309.88|307.08|309.88|307.08|0
1651111020000|2022-04-28 01:57:00|309.75|306.95|309.36|306.56|309.75|306.95|309.36|306.56|0
1651111030000|2022-04-28 01:57:10|309.49|306.69|309.49|306.69|309.62|306.82|309.49|306.69|0
1651111040000|2022-04-28 01:57:20|309.55|306.75|309.62|306.82|309.62|306.82|309.55|306.75|0
1651111050000|2022-04-28 01:57:30|309.55|306.75|310.02|307.22|310.02|307.22|309.55|306.75|0
1651111060000|2022-04-28 01:57:40|310.15|307.35|309.88|307.08|310.15|307.35|309.88|307.08|0
1651111070000|2022-04-28 01:57:50|310.01|307.21|309.82|307.02|310.01|307.21|309.82|307.02|0
1651111080000|2022-04-28 01:58:00|309.75|306.95|309.75|306.95|309.75|306.95|309.55|306.75|0
1651111090000|2022-04-28 01:58:10|309.62|306.82|309.75|306.95|309.75|306.95|309.62|306.82|0
1651111100000|2022-04-28 01:58:20|309.68|306.88|309.62|306.82|309.68|306.88|309.62|306.82|0
1651111110000|2022-04-28 01:58:30|309.75|306.95|309.68|306.88|309.75|306.95|309.68|306.88|0
1651111120000|2022-04-28 01:58:40|309.75|306.95|310.01|307.21|310.01|307.21|309.75|306.95|0
1651111130000|2022-04-28 01:58:50|310.28|307.48|310.28|307.48|310.28|307.48|310.28|307.48|0
1651111140000|2022-04-28 01:59:00|310.21|307.41|310.41|307.61|310.41|307.61|310.21|307.41|0
1651111150000|2022-04-28 01:59:10|310.67|307.87|310.54|307.74|310.67|307.87|310.54|307.74|0
1651111160000|2022-04-28 01:59:20|310.41|307.61|310.41|307.61|310.41|307.61|310.41|307.61|0
1651111170000|2022-04-28 01:59:30|310.34|307.54|310.41|307.61|310.41|307.61|310.28|307.48|0
1651111190000|2022-04-28 01:59:50|310.54|307.74|310.6|307.8|310.6|307.8|310.54|307.74|0
1651111200000|2022-04-28 02:00:00|310.54|307.74|310.67|307.87|310.67|307.87|310.54|307.74|0
1651111210000|2022-04-28 02:00:10|310.73|307.93|310.93|308.13|310.93|308.13|310.73|307.93|0
1651111220000|2022-04-28 02:00:20|310.8|308|310.67|307.87|310.8|308|310.6|307.8|0
1651111230000|2022-04-28 02:00:30|310.73|307.93|310.6|307.8|310.73|307.93|310.54|307.74|0
1651111240000|2022-04-28 02:00:40|310.8|308|310.86|308.06|310.93|308.13|310.8|308|0
1651111250000|2022-04-28 02:00:50|310.93|308.13|310.8|308|310.93|308.13|310.8|308|0
1651111260000|2022-04-28 02:01:00|310.73|307.93|310.73|307.93|310.8|308|310.73|307.93|0
1651111270000|2022-04-28 02:01:10|310.54|307.74|310.6|307.8|310.6|307.8|310.54|307.74|0
1651111280000|2022-04-28 02:01:20|310.54|307.74|310.67|307.87|310.67|307.87|310.54|307.74|0
1651111290000|2022-04-28 02:01:30|310.47|307.67|310.54|307.74|310.54|307.74|310.47|307.67|0
1651111300000|2022-04-28 02:01:40|310.41|307.61|310.14|307.34|310.41|307.61|310.14|307.34|0
1651111310000|2022-04-28 02:01:50|310.28|307.48|310.34|307.54|310.34|307.54|310.14|307.34|0
1651111320000|2022-04-28 02:02:00|310.28|307.48|310.54|307.74|310.54|307.74|310.14|307.34|0
1651111330000|2022-04-28 02:02:10|310.67|307.87|310.8|308|310.8|308|310.67|307.87|0
1651111340000|2022-04-28 02:02:20|311.06|308.26|310.93|308.13|311.06|308.26|310.93|308.13|0
1651111350000|2022-04-28 02:02:30|310.86|308.06|310.6|307.8|310.86|308.06|310.6|307.8|0
1651111360000|2022-04-28 02:02:40|310.54|307.74|310.54|307.74|310.67|307.87|310.54|307.74|0
1651111370000|2022-04-28 02:02:50|310.67|307.87|310.8|308|310.8|308|310.67|307.87|0
1651111380000|2022-04-28 02:03:00|310.93|308.13|310.93|308.13|310.93|308.13|310.8|308|0
1651111390000|2022-04-28 02:03:10|310.8|308|310.93|308.13|310.93|308.13|310.8|308|0
1651111400000|2022-04-28 02:03:20|310.86|308.06|310.54|307.74|310.86|308.06|310.54|307.74|0
1651111410000|2022-04-28 02:03:30|310.67|307.87|310.8|308|310.8|308|310.67|307.87|0
1651111420000|2022-04-28 02:03:40|310.73|307.93|310.8|308|310.8|308|310.73|307.93|0
1651111430000|2022-04-28 02:03:50|311.06|308.26|311.06|308.26|311.06|308.26|311.06|308.26|0
1651111440000|2022-04-28 02:04:00|311.19|308.39|311.19|308.39|311.19|308.39|311.19|308.39|0
1651111450000|2022-04-28 02:04:10|311.06|308.26|311.06|308.26|311.13|308.33|311.06|308.26|0
1651111460000|2022-04-28 02:04:20|311.13|308.33|311.06|308.26|311.13|308.33|310.93|308.13|0
1651111470000|2022-04-28 02:04:30|311.13|308.33|311.19|308.39|311.19|308.39|311.06|308.26|0
1651111480000|2022-04-28 02:04:40|311.13|308.33|310.93|308.13|311.13|308.33|310.93|308.13|0
1651111490000|2022-04-28 02:04:50|311.06|308.26|310.8|308|311.06|308.26|310.8|308|0
1651111500000|2022-04-28 02:05:00|310.67|307.87|310.8|308|310.8|308|310.67|307.87|0
1651111510000|2022-04-28 02:05:10|310.54|307.74|310.41|307.61|310.54|307.74|310.41|307.61|0
1651111520000|2022-04-28 02:05:20|310.54|307.74|310.67|307.87|310.8|308|310.54|307.74|0
1651111530000|2022-04-28 02:05:30|310.54|307.74|310.54|307.74|310.54|307.74|310.54|307.74|0
1651111540000|2022-04-28 02:05:40|310.4|307.6|310.4|307.6|310.4|307.6|310.4|307.6|0
1651111550000|2022-04-28 02:05:50|310.27|307.47|310.27|307.47|310.27|307.47|310.27|307.47|0
1651111560000|2022-04-28 02:06:00|310.4|307.6|310.54|307.74|310.54|307.74|310.4|307.6|0
1651111570000|2022-04-28 02:06:10|310.47|307.67|310.54|307.74|310.54|307.74|310.47|307.67|0
1651111580000|2022-04-28 02:06:20|310.67|307.87|310.67|307.87|310.67|307.87|310.67|307.87|0
1651111590000|2022-04-28 02:06:30|310.54|307.74|310.54|307.74|310.54|307.74|310.54|307.74|0
1651111600000|2022-04-28 02:06:40|310.8|308|311.19|308.39|311.19|308.39|310.8|308|0
1651111610000|2022-04-28 02:06:50|311.32|308.52|311.26|308.46|311.32|308.52|311.19|308.39|0
1651111620000|2022-04-28 02:07:00|311.19|308.39|310.93|308.13|311.19|308.39|310.93|308.13|0
1651111630000|2022-04-28 02:07:10|310.8|308|310.8|308|310.8|308|310.8|308|0
1651111640000|2022-04-28 02:07:20|310.93|308.13|310.93|308.13|310.93|308.13|310.93|308.13|0
1651111650000|2022-04-28 02:07:30|310.8|308|310.8|308|310.8|308|310.8|308|0
1651111670000|2022-04-28 02:07:50|310.73|307.93|310.67|307.87|310.73|307.93|310.67|307.87|0
1651111680000|2022-04-28 02:08:00|310.8|308|310.67|307.87|310.8|308|310.67|307.87|0
1651111690000|2022-04-28 02:08:10|310.8|308|310.73|307.93|310.8|308|310.67|307.87|0
1651111700000|2022-04-28 02:08:20|310.67|307.87|310.67|307.87|310.67|307.87|310.67|307.87|0
1651111710000|2022-04-28 02:08:30|310.6|307.8|310.67|307.87|310.67|307.87|310.53|307.73|0
1651111730000|2022-04-28 02:08:50|310.8|308|310.8|308|310.8|308|310.8|308|0
1651111740000|2022-04-28 02:09:00|310.67|307.87|310.93|308.13|310.93|308.13|310.67|307.87|0
1651111750000|2022-04-28 02:09:10|310.8|308|310.8|308|310.8|308|310.8|308|0
1651111760000|2022-04-28 02:09:20|310.93|308.13|310.8|308|310.93|308.13|310.8|308|0
1651111770000|2022-04-28 02:09:30|310.93|308.13|310.99|308.19|310.99|308.19|310.93|308.13|0
1651111780000|2022-04-28 02:09:40|311.06|308.26|310.99|308.19|311.06|308.26|310.99|308.19|0
1651111790000|2022-04-28 02:09:50|310.93|308.13|310.8|308|310.93|308.13|310.8|308|0
1651111800000|2022-04-28 02:10:00|310.86|308.06|310.8|308|310.86|308.06|310.8|308|0
1651111810000|2022-04-28 02:10:10|310.86|308.06|310.86|308.06|310.86|308.06|310.86|308.06|0
1651111820000|2022-04-28 02:10:20|310.8|308|311.06|308.26|311.06|308.26|310.8|308|0
1651111830000|2022-04-28 02:10:30|310.99|308.19|310.93|308.13|310.99|308.19|310.93|308.13|0
1651111840000|2022-04-28 02:10:40|310.86|308.06|311.06|308.26|311.06|308.26|310.86|308.06|0
1651111850000|2022-04-28 02:10:50|310.99|308.19|310.93|308.13|311.06|308.26|310.93|308.13|0
1651111860000|2022-04-28 02:11:00|311.06|308.26|310.93|308.13|311.06|308.26|310.93|308.13|0
1651111870000|2022-04-28 02:11:10|310.99|308.19|310.99|308.19|310.99|308.19|310.93|308.13|0
1651111880000|2022-04-28 02:11:20|311.06|308.26|311.25|308.45|311.25|308.45|311.06|308.26|0
1651111890000|2022-04-28 02:11:30|311.19|308.39|311.12|308.32|311.19|308.39|311.06|308.26|0
1651111900000|2022-04-28 02:11:40|311.19|308.39|311.06|308.26|311.19|308.39|311.06|308.26|0
1651111910000|2022-04-28 02:11:50|311.12|308.32|311.12|308.32|311.12|308.32|311.06|308.26|0
1651111920000|2022-04-28 02:12:00|311.19|308.39|311.32|308.52|311.32|308.52|311.19|308.39|0
1651111930000|2022-04-28 02:12:10|311.12|308.32|311.19|308.39|311.19|308.39|311.12|308.32|0
1651111940000|2022-04-28 02:12:20|311.06|308.26|311.06|308.26|311.06|308.26|311.06|308.26|0
1651111960000|2022-04-28 02:12:40|311.19|308.39|311.19|308.39|311.19|308.39|311.19|308.39|0
1651111980000|2022-04-28 02:13:00|311.12|308.32|311.19|308.39|311.19|308.39|311.06|308.26|0
1651111990000|2022-04-28 02:13:10|311.06|308.26|311.06|308.26|311.06|308.26|311.06|308.26|0
1651112000000|2022-04-28 02:13:20|311.12|308.32|311.06|308.26|311.19|308.39|311.06|308.26|0
1651112010000|2022-04-28 02:13:30|310.99|308.19|311.06|308.26|311.06|308.26|310.99|308.19|0
1651112020000|2022-04-28 02:13:40|310.99|308.19|311.06|308.26|311.06|308.26|310.93|308.13|0
1651112030000|2022-04-28 02:13:50|310.93|308.13|310.93|308.13|310.93|308.13|310.93|308.13|0
1651112040000|2022-04-28 02:14:00|311.06|308.26|311.25|308.45|311.32|308.52|311.06|308.26|0
1651112050000|2022-04-28 02:14:10|311.19|308.39|311.19|308.39|311.19|308.39|311.19|308.39|0
1651112060000|2022-04-28 02:14:20|311.12|308.32|311.12|308.32|311.12|308.32|311.12|308.32|0
1651112070000|2022-04-28 02:14:30|311.19|308.39|311.19|308.39|311.19|308.39|311.19|308.39|0
1651112080000|2022-04-28 02:14:40|311.32|308.52|311.32|308.52|311.32|308.52|311.32|308.52|0
1651112100000|2022-04-28 02:15:00|311.45|308.65|311.32|308.52|311.45|308.65|311.32|308.52|0
1651112110000|2022-04-28 02:15:10|311.19|308.39|310.79|307.99|311.19|308.39|310.79|307.99|0
1651112120000|2022-04-28 02:15:20|310.93|308.13|310.93|308.13|310.93|308.13|310.79|307.99|0
1651112130000|2022-04-28 02:15:30|310.79|307.99|310.79|307.99|310.79|307.99|310.79|307.99|0
1651112150000|2022-04-28 02:15:50|310.86|308.06|310.86|308.06|310.86|308.06|310.86|308.06|0
1651112160000|2022-04-28 02:16:00|310.79|307.99|310.73|307.93|310.79|307.99|310.73|307.93|0
1651112170000|2022-04-28 02:16:10|310.79|307.99|310.73|307.93|310.79|307.99|310.73|307.93|0
1651112180000|2022-04-28 02:16:20|310.79|307.99|310.66|307.86|310.79|307.99|310.66|307.86|0
1651112190000|2022-04-28 02:16:30|310.79|307.99|310.79|307.99|310.79|307.99|310.79|307.99|0
1651112210000|2022-04-28 02:16:50|310.93|308.13|310.93|308.13|310.93|308.13|310.79|307.99|0
1651112220000|2022-04-28 02:17:00|310.86|308.06|310.66|307.86|310.86|308.06|310.66|307.86|0
1651112230000|2022-04-28 02:17:10|310.79|307.99|310.79|307.99|310.79|307.99|310.79|307.99|0
1651112240000|2022-04-28 02:17:20|310.92|308.12|310.86|308.06|310.92|308.12|310.79|307.99|0
1651112250000|2022-04-28 02:17:30|310.92|308.12|310.79|307.99|310.92|308.12|310.79|307.99|0
1651112260000|2022-04-28 02:17:40|311.06|308.26|311.06|308.26|311.06|308.26|311.06|308.26|0
1651112270000|2022-04-28 02:17:50|310.92|308.12|311.32|308.52|311.32|308.52|310.92|308.12|0
1651112280000|2022-04-28 02:18:00|311.19|308.39|311.06|308.26|311.19|308.39|310.92|308.12|0
1651112300000|2022-04-28 02:18:20|311.19|308.39|311.19|308.39|311.19|308.39|311.19|308.39|0
1651112310000|2022-04-28 02:18:30|311.32|308.52|311.32|308.52|311.32|308.52|311.25|308.45|0
1651112320000|2022-04-28 02:18:40|311.45|308.65|311.45|308.65|311.45|308.65|311.45|308.65|0
1651112330000|2022-04-28 02:18:50|311.32|308.52|311.32|308.52|311.38|308.58|311.32|308.52|0
1651112340000|2022-04-28 02:19:00|311.45|308.65|311.32|308.52|311.45|308.65|311.32|308.52|0
1651112350000|2022-04-28 02:19:10|311.19|308.39|311.19|308.39|311.19|308.39|311.19|308.39|0
1651112360000|2022-04-28 02:19:20|311.25|308.45|311.19|308.39|311.25|308.45|311.19|308.39|0
1651112370000|2022-04-28 02:19:30|311.32|308.52|311.25|308.45|311.32|308.52|311.25|308.45|0
1651112380000|2022-04-28 02:19:40|311.19|308.39|311.19|308.39|311.19|308.39|311.19|308.39|0
1651112390000|2022-04-28 02:19:50|311.12|308.32|311.06|308.26|311.12|308.32|311.06|308.26|0
1651112400000|2022-04-28 02:20:00|311.12|308.32|310.86|308.06|311.12|308.32|310.79|307.99|0
1651112410000|2022-04-28 02:20:10|310.79|307.99|310.92|308.12|310.92|308.12|310.79|307.99|0
1651112420000|2022-04-28 02:20:20|310.79|307.99|310.79|307.99|310.79|307.99|310.72|307.92|0
1651112430000|2022-04-28 02:20:30|310.72|307.92|310.79|307.99|310.92|308.12|310.72|307.92|0
1651112440000|2022-04-28 02:20:40|310.66|307.86|310.59|307.79|310.66|307.86|310.59|307.79|0
1651112450000|2022-04-28 02:20:50|310.53|307.73|310.59|307.79|310.59|307.79|310.53|307.73|0
1651112460000|2022-04-28 02:21:00|310.66|307.86|310.66|307.86|310.66|307.86|310.53|307.73|0
1651112470000|2022-04-28 02:21:10|310.72|307.92|310.79|307.99|310.79|307.99|310.66|307.86|0
1651112480000|2022-04-28 02:21:20|310.66|307.86|310.72|307.92|310.79|307.99|310.66|307.86|0
1651112490000|2022-04-28 02:21:30|310.66|307.86|310.79|307.99|310.79|307.99|310.66|307.86|0
1651112500000|2022-04-28 02:21:40|310.92|308.12|310.92|308.12|310.92|308.12|310.92|308.12|0
1651112510000|2022-04-28 02:21:50|311.05|308.25|310.92|308.12|311.05|308.25|310.92|308.12|0
1651112520000|2022-04-28 02:22:00|310.79|307.99|310.99|308.19|310.99|308.19|310.79|307.99|0
1651112530000|2022-04-28 02:22:10|311.05|308.25|311.05|308.25|311.05|308.25|310.99|308.19|0
1651112540000|2022-04-28 02:22:20|310.92|308.12|310.85|308.05|310.92|308.12|310.79|307.99|0
1651112550000|2022-04-28 02:22:30|310.79|307.99|310.72|307.92|310.85|308.05|310.72|307.92|0
1651112560000|2022-04-28 02:22:40|310.79|307.99|310.79|307.99|310.79|307.99|310.79|307.99|0
1651112570000|2022-04-28 02:22:50|310.66|307.86|310.79|307.99|310.79|307.99|310.66|307.86|0
1651112580000|2022-04-28 02:23:00|310.72|307.92|310.66|307.86|310.72|307.92|310.66|307.86|0
1651112590000|2022-04-28 02:23:10|310.79|307.99|310.66|307.86|310.79|307.99|310.66|307.86|0
1651112600000|2022-04-28 02:23:20|310.79|307.99|310.92|308.12|310.92|308.12|310.79|307.99|0
1651112610000|2022-04-28 02:23:30|310.79|307.99|310.79|307.99|310.79|307.99|310.79|307.99|0
1651112620000|2022-04-28 02:23:40|310.85|308.05|310.92|308.12|310.92|308.12|310.85|308.05|0
1651112630000|2022-04-28 02:23:50|310.85|308.05|310.92|308.12|310.92|308.12|310.85|308.05|0
1651112640000|2022-04-28 02:24:00|310.85|308.05|310.79|307.99|310.85|308.05|310.79|307.99|0
1651112650000|2022-04-28 02:24:10|310.72|307.92|310.66|307.86|310.72|307.92|310.66|307.86|0
1651112660000|2022-04-28 02:24:20|310.79|307.99|310.79|307.99|310.79|307.99|310.79|307.99|0
1651112680000|2022-04-28 02:24:40|310.66|307.86|310.66|307.86|310.66|307.86|310.66|307.86|0
1651112690000|2022-04-28 02:24:50|310.79|307.99|310.79|307.99|310.79|307.99|310.79|307.99|0
1651112700000|2022-04-28 02:25:00|310.92|308.12|311.71|308.91|311.71|308.91|310.92|308.12|0
1651112710000|2022-04-28 02:25:10|311.45|308.65|311.18|308.38|311.45|308.65|311.18|308.38|0
1651112720000|2022-04-28 02:25:20|311.25|308.45|311.25|308.45|311.25|308.45|311.25|308.45|0
1651112730000|2022-04-28 02:25:30|311.32|308.52|311.18|308.38|311.32|308.52|311.18|308.38|0
1651112740000|2022-04-28 02:25:40|311.25|308.45|311.05|308.25|311.25|308.45|311.05|308.25|0
1651112750000|2022-04-28 02:25:50|310.92|308.12|310.92|308.12|310.92|308.12|310.92|308.12|0
1651112760000|2022-04-28 02:26:00|310.79|307.99|310.79|307.99|310.85|308.05|310.79|307.99|0
1651112770000|2022-04-28 02:26:10|310.66|307.86|310.66|307.86|310.66|307.86|310.66|307.86|0
1651112780000|2022-04-28 02:26:20|310.53|307.73|310.53|307.73|310.53|307.73|310.53|307.73|0
1651112800000|2022-04-28 02:26:40|310.39|307.59|310|307.2|310.39|307.59|310|307.2|0
1651112810000|2022-04-28 02:26:50|310.06|307.26|310.13|307.33|310.13|307.33|310.06|307.26|0
1651112820000|2022-04-28 02:27:00|310.33|307.53|310.39|307.59|310.39|307.59|310.26|307.46|0
1651112830000|2022-04-28 02:27:10|310.33|307.53|310.53|307.73|310.53|307.73|310.33|307.53|0
1651112840000|2022-04-28 02:27:20|310.59|307.79|310.66|307.86|310.66|307.86|310.53|307.73|0
1651112850000|2022-04-28 02:27:30|310.53|307.73|310.53|307.73|310.53|307.73|310.53|307.73|0
1651112870000|2022-04-28 02:27:50|310.46|307.66|310.33|307.53|310.46|307.66|310.33|307.53|0
1651112880000|2022-04-28 02:28:00|310.39|307.59|310.53|307.73|310.53|307.73|310.33|307.53|0
1651112890000|2022-04-28 02:28:10|310.46|307.66|310.39|307.59|310.46|307.66|310.39|307.59|0
1651112900000|2022-04-28 02:28:20|310.33|307.53|310.26|307.46|310.33|307.53|310.26|307.46|0
1651112910000|2022-04-28 02:28:30|310.33|307.53|310.33|307.53|310.33|307.53|310.33|307.53|0
1651112920000|2022-04-28 02:28:40|310.39|307.59|310.39|307.59|310.39|307.59|310.26|307.46|0
1651112930000|2022-04-28 02:28:50|310.33|307.53|310.26|307.46|310.33|307.53|310.26|307.46|0
1651112940000|2022-04-28 02:29:00|310.39|307.59|310.33|307.53|310.39|307.59|310.33|307.53|0
1651112950000|2022-04-28 02:29:10|310.26|307.46|310.26|307.46|310.26|307.46|310.13|307.33|0
1651112970000|2022-04-28 02:29:30|310.33|307.53|310.39|307.59|310.39|307.59|310.33|307.53|0
1651112980000|2022-04-28 02:29:40|310.33|307.53|310.26|307.46|310.39|307.59|310.26|307.46|0
1651112990000|2022-04-28 02:29:50|310.39|307.59|310.52|307.72|310.52|307.72|310.39|307.59|0
1651113010000|2022-04-28 02:30:10|310.46|307.66|310.92|308.12|310.92|308.12|310.46|307.66|0
1651113020000|2022-04-28 02:30:20|310.85|308.05|311.05|308.25|311.05|308.25|310.85|308.05|0
1651113030000|2022-04-28 02:30:30|311.18|308.38|311.05|308.25|311.18|308.38|311.05|308.25|0
1651113040000|2022-04-28 02:30:40|310.98|308.18|310.92|308.12|311.05|308.25|310.92|308.12|0
1651113050000|2022-04-28 02:30:50|310.85|308.05|310.92|308.12|310.92|308.12|310.85|308.05|0
1651113060000|2022-04-28 02:31:00|311.05|308.25|311.11|308.31|311.11|308.31|311.05|308.25|0
1651113070000|2022-04-28 02:31:10|311.24|308.44|311.31|308.51|311.31|308.51|311.24|308.44|0
1651113080000|2022-04-28 02:31:20|311.44|308.64|311.58|308.78|311.58|308.78|311.44|308.64|0
1651113090000|2022-04-28 02:31:30|311.44|308.64|311.58|308.78|311.58|308.78|311.44|308.64|0
1651113100000|2022-04-28 02:31:40|311.44|308.64|311.71|308.91|311.71|308.91|311.44|308.64|0
1651113120000|2022-04-28 02:32:00|311.84|309.04|311.97|309.17|311.97|309.17|311.84|309.04|0
1651113130000|2022-04-28 02:32:10|311.84|309.04|311.97|309.17|311.97|309.17|311.84|309.04|0
1651113140000|2022-04-28 02:32:20|311.84|309.04|311.84|309.04|311.84|309.04|311.84|309.04|0
1651113150000|2022-04-28 02:32:30|311.71|308.91|311.71|308.91|311.71|308.91|311.71|308.91|0
1651113160000|2022-04-28 02:32:40|311.64|308.84|311.58|308.78|311.71|308.91|311.58|308.78|0
1651113170000|2022-04-28 02:32:50|311.57|308.77|311.57|308.77|311.57|308.77|311.57|308.77|0
1651113200000|2022-04-28 02:33:20|311.51|308.71|311.57|308.77|311.57|308.77|311.51|308.71|0
1651113210000|2022-04-28 02:33:30|311.44|308.64|311.44|308.64|311.44|308.64|311.44|308.64|0
1651113220000|2022-04-28 02:33:40|311.57|308.77|311.51|308.71|311.57|308.77|311.51|308.71|0
1651113230000|2022-04-28 02:33:50|311.44|308.64|311.44|308.64|311.44|308.64|311.44|308.64|0
1651113240000|2022-04-28 02:34:00|311.31|308.51|311.44|308.64|311.44|308.64|311.31|308.51|0
1651113250000|2022-04-28 02:34:10|311.57|308.77|311.71|308.91|311.71|308.91|311.57|308.77|0
1651113260000|2022-04-28 02:34:20|311.57|308.77|311.71|308.91|311.71|308.91|311.57|308.77|0
1651113270000|2022-04-28 02:34:30|311.57|308.77|311.57|308.77|311.57|308.77|311.57|308.77|0
1651113290000|2022-04-28 02:34:50|311.51|308.71|311.57|308.77|311.57|308.77|311.51|308.71|0
1651113310000|2022-04-28 02:35:10|311.51|308.71|311.44|308.64|311.51|308.71|311.44|308.64|0
1651113320000|2022-04-28 02:35:20|311.51|308.71|311.84|309.04|311.97|309.17|311.51|308.71|0
1651113340000|2022-04-28 02:35:40|311.64|308.84|311.71|308.91|311.71|308.91|311.64|308.84|0
1651113350000|2022-04-28 02:35:50|311.64|308.84|311.57|308.77|311.64|308.84|311.57|308.77|0
1651113360000|2022-04-28 02:36:00|311.71|308.91|311.57|308.77|311.71|308.91|311.57|308.77|0
1651113370000|2022-04-28 02:36:10|311.64|308.84|311.71|308.91|311.71|308.91|311.64|308.84|0
1651113380000|2022-04-28 02:36:20|311.7|308.9|311.84|309.04|311.84|309.04|311.57|308.77|0
1651113390000|2022-04-28 02:36:30|311.97|309.17|311.97|309.17|311.97|309.17|311.97|309.17|0
1651113400000|2022-04-28 02:36:40|311.84|309.04|311.84|309.04|311.84|309.04|311.84|309.04|0
1651113410000|2022-04-28 02:36:50|311.7|308.9|311.7|308.9|311.7|308.9|311.7|308.9|0
1651113420000|2022-04-28 02:37:00|311.64|308.84|311.64|308.84|311.64|308.84|311.64|308.84|0
1651113430000|2022-04-28 02:37:10|311.7|308.9|311.5|308.7|311.7|308.9|311.5|308.7|0
1651113440000|2022-04-28 02:37:20|311.57|308.77|311.57|308.77|311.57|308.77|311.57|308.77|0
1651113460000|2022-04-28 02:37:40|311.7|308.9|311.84|309.04|311.84|309.04|311.7|308.9|0
1651113470000|2022-04-28 02:37:50|311.9|309.1|311.84|309.04|311.97|309.17|311.84|309.04|0
1651113480000|2022-04-28 02:38:00|311.77|308.97|311.77|308.97|311.77|308.97|311.77|308.97|0
1651113490000|2022-04-28 02:38:10|311.7|308.9|311.7|308.9|311.7|308.9|311.7|308.9|0
1651113500000|2022-04-28 02:38:20|311.77|308.97|311.7|308.9|311.77|308.97|311.7|308.9|0
1651113510000|2022-04-28 02:38:30|311.77|308.97|311.84|309.04|311.84|309.04|311.77|308.97|0
1651113540000|2022-04-28 02:39:00|311.9|309.1|311.9|309.1|311.97|309.17|311.9|309.1|0
1651113550000|2022-04-28 02:39:10|311.97|309.17|311.97|309.17|311.97|309.17|311.9|309.1|0
1651113570000|2022-04-28 02:39:30|312.1|309.3|312.1|309.3|312.1|309.3|312.1|309.3|0
1651113580000|2022-04-28 02:39:40|312.16|309.36|312.1|309.3|312.36|309.56|312.1|309.3|0
1651113590000|2022-04-28 02:39:50|312.23|309.43|312.1|309.3|312.23|309.43|312.1|309.3|0
1651113600000|2022-04-28 02:40:00|312.36|309.56|312.36|309.56|312.36|309.56|312.36|309.56|0
1651113630000|2022-04-28 02:40:30|312.49|309.69|312.89|310.09|312.89|310.09|312.49|309.69|0
1651113640000|2022-04-28 02:40:40|312.76|309.96|312.89|310.09|312.89|310.09|312.76|309.96|0
1651113650000|2022-04-28 02:40:50|313.02|310.22|313.02|310.22|313.02|310.22|313.02|310.22|0
1651113660000|2022-04-28 02:41:00|312.89|310.09|313.02|310.22|313.02|310.22|312.82|310.02|0
1651113680000|2022-04-28 02:41:20|313.15|310.35|313.15|310.35|313.15|310.35|313.08|310.28|0
1651113700000|2022-04-28 02:41:40|313.08|310.28|313.02|310.22|313.08|310.28|312.89|310.09|0
1651113710000|2022-04-28 02:41:50|313.15|310.35|313.15|310.35|313.15|310.35|313.15|310.35|0
1651113720000|2022-04-28 02:42:00|313.08|310.28|313.02|310.22|313.08|310.28|313.02|310.22|0
1651113730000|2022-04-28 02:42:10|313.15|310.35|313.15|310.35|313.15|310.35|313.15|310.35|0
1651113780000|2022-04-28 02:43:00|313.55|310.75|313.55|310.75|313.55|310.75|313.55|310.75|0
1651113790000|2022-04-28 02:43:10|313.68|310.88|313.81|311.01|313.81|311.01|313.55|310.75|0
1651113800000|2022-04-28 02:43:20|313.74|310.94|313.94|311.14|313.94|311.14|313.68|310.88|0
1651113810000|2022-04-28 02:43:30|314.08|311.28|313.94|311.14|314.08|311.28|313.94|311.14|0
1651113820000|2022-04-28 02:43:40|313.81|311.01|313.81|311.01|313.81|311.01|313.81|311.01|0
1651113830000|2022-04-28 02:43:50|314.08|311.28|314.08|311.28|314.08|311.28|314.08|311.28|0
1651113840000|2022-04-28 02:44:00|313.94|311.14|314.08|311.28|314.08|311.28|313.94|311.14|0
1651113850000|2022-04-28 02:44:10|314.21|311.41|314.01|311.21|314.21|311.41|313.94|311.14|0
1651113860000|2022-04-28 02:44:20|314.08|311.28|313.94|311.14|314.08|311.28|313.94|311.14|0
1651113880000|2022-04-28 02:44:40|314.08|311.28|314.21|311.41|314.21|311.41|314.08|311.28|0
1651113890000|2022-04-28 02:44:50|314.14|311.34|314.34|311.54|314.34|311.54|314.14|311.34|0
1651113900000|2022-04-28 02:45:00|314.4|311.6|314.47|311.67|314.47|311.67|314.4|311.6|0
1651113910000|2022-04-28 02:45:10|314.6|311.8|314.6|311.8|314.6|311.8|314.6|311.8|0
1651113920000|2022-04-28 02:45:20|314.47|311.67|314.47|311.67|314.47|311.67|314.47|311.67|0
1651113930000|2022-04-28 02:45:30|314.6|311.8|314.6|311.8|314.6|311.8|314.6|311.8|0
1651113940000|2022-04-28 02:45:40|314.47|311.67|314.47|311.67|314.47|311.67|314.47|311.67|0
1651113960000|2022-04-28 02:46:00|314.53|311.73|314.34|311.54|314.53|311.73|314.34|311.54|0
1651113970000|2022-04-28 02:46:10|314.21|311.41|314.34|311.54|314.34|311.54|314.21|311.41|0
1651113980000|2022-04-28 02:46:20|314.47|311.67|314.47|311.67|314.47|311.67|314.47|311.67|0
1651113990000|2022-04-28 02:46:30|314.6|311.8|314.6|311.8|314.6|311.8|314.6|311.8|0
1651114000000|2022-04-28 02:46:40|314.74|311.94|314.6|311.8|314.74|311.94|314.6|311.8|0
1651114010000|2022-04-28 02:46:50|314.47|311.67|314.53|311.73|314.53|311.73|314.47|311.67|0
1651114020000|2022-04-28 02:47:00|314.47|311.67|314.21|311.41|314.47|311.67|314.21|311.41|0
1651114030000|2022-04-28 02:47:10|314.34|311.54|314.34|311.54|314.34|311.54|314.21|311.41|0
1651114040000|2022-04-28 02:47:20|314.27|311.47|314.4|311.6|314.4|311.6|314.27|311.47|0
1651114050000|2022-04-28 02:47:30|314.47|311.67|314.6|311.8|314.6|311.8|314.47|311.67|0
1651114060000|2022-04-28 02:47:40|314.53|311.73|314.53|311.73|314.53|311.73|314.53|311.73|0
1651114070000|2022-04-28 02:47:50|314.34|311.54|314.34|311.54|314.34|311.54|314.27|311.47|0
1651114080000|2022-04-28 02:48:00|314.14|311.34|314.14|311.34|314.14|311.34|314.14|311.34|0
1651114090000|2022-04-28 02:48:10|314.21|311.41|314.21|311.41|314.21|311.41|314.21|311.41|0
1651114100000|2022-04-28 02:48:20|314.14|311.34|314.07|311.27|314.14|311.34|314.07|311.27|0
1651114110000|2022-04-28 02:48:30|313.94|311.14|313.94|311.14|314.07|311.27|313.94|311.14|0
1651114120000|2022-04-28 02:48:40|313.87|311.07|314.07|311.27|314.07|311.27|313.87|311.07|0
1651114130000|2022-04-28 02:48:50|314.21|311.41|314.07|311.27|314.21|311.41|314.07|311.27|0
1651114140000|2022-04-28 02:49:00|314.21|311.41|314.21|311.41|314.21|311.41|314.21|311.41|0
1651114150000|2022-04-28 02:49:10|314.14|311.34|314.21|311.41|314.21|311.41|314.14|311.34|0
1651114160000|2022-04-28 02:49:20|314.14|311.34|314.07|311.27|314.21|311.41|314.07|311.27|0
1651114180000|2022-04-28 02:49:40|314.14|311.34|314.14|311.34|314.14|311.34|314.14|311.34|0
1651114190000|2022-04-28 02:49:50|314.07|311.27|314.07|311.27|314.07|311.27|314.07|311.27|0
1651114200000|2022-04-28 02:50:00|314.2|311.4|314.2|311.4|314.2|311.4|314.2|311.4|0
1651114210000|2022-04-28 02:50:10|314.34|311.54|314.2|311.4|314.34|311.54|314.2|311.4|0
1651114220000|2022-04-28 02:50:20|314.34|311.54|314.2|311.4|314.34|311.54|314.2|311.4|0
1651114230000|2022-04-28 02:50:30|314.27|311.47|314.2|311.4|314.27|311.47|314.2|311.4|0
1651114250000|2022-04-28 02:50:50|314.27|311.47|314.27|311.47|314.27|311.47|314.27|311.47|0
1651114260000|2022-04-28 02:51:00|314.34|311.54|314.34|311.54|314.34|311.54|314.34|311.54|0
1651114270000|2022-04-28 02:51:10|314.2|311.4|314.27|311.47|314.27|311.47|314.2|311.4|0
1651114280000|2022-04-28 02:51:20|314.2|311.4|314.2|311.4|314.2|311.4|314.2|311.4|0
1651114300000|2022-04-28 02:51:40|314.07|311.27|314.07|311.27|314.07|311.27|314.07|311.27|0
1651114310000|2022-04-28 02:51:50|314|311.2|314|311.2|314|311.2|314|311.2|0
1651114320000|2022-04-28 02:52:00|314.07|311.27|314.2|311.4|314.2|311.4|314.07|311.27|0
1651114330000|2022-04-28 02:52:10|314.13|311.33|314|311.2|314.13|311.33|314|311.2|0
1651114340000|2022-04-28 02:52:20|314.07|311.27|314.07|311.27|314.07|311.27|314.07|311.27|0
1651114350000|2022-04-28 02:52:30|313.94|311.14|313.81|311.01|313.94|311.14|313.81|311.01|0
1651114360000|2022-04-28 02:52:40|313.67|310.87|313.67|310.87|313.67|310.87|313.67|310.87|0
1651114380000|2022-04-28 02:53:00|313.81|311.01|313.81|311.01|313.81|311.01|313.81|311.01|0
1651114430000|2022-04-28 02:53:50|313.74|310.94|313.74|310.94|313.74|310.94|313.74|310.94|0
1651114440000|2022-04-28 02:54:00|313.67|310.87|313.61|310.81|313.67|310.87|313.61|310.81|0
1651114450000|2022-04-28 02:54:10|313.54|310.74|313.54|310.74|313.54|310.74|313.54|310.74|0
1651114460000|2022-04-28 02:54:20|313.67|310.87|313.54|310.74|313.67|310.87|313.54|310.74|0
1651114480000|2022-04-28 02:54:40|313.61|310.81|313.54|310.74|313.61|310.81|313.54|310.74|0
1651114500000|2022-04-28 02:55:00|313.67|310.87|313.67|310.87|313.74|310.94|313.67|310.87|0
1651114510000|2022-04-28 02:55:10|313.74|310.94|313.74|310.94|313.81|311.01|313.74|310.94|0
1651114520000|2022-04-28 02:55:20|313.67|310.87|313.67|310.87|313.67|310.87|313.67|310.87|0
1651114530000|2022-04-28 02:55:30|313.6|310.8|313.47|310.67|313.6|310.8|313.47|310.67|0
1651114540000|2022-04-28 02:55:40|313.54|310.74|313.47|310.67|313.54|310.74|313.47|310.67|0
1651114550000|2022-04-28 02:55:50|313.54|310.74|313.41|310.61|313.54|310.74|313.41|310.61|0
1651114570000|2022-04-28 02:56:10|313.47|310.67|313.54|310.74|313.54|310.74|313.47|310.67|0
1651114580000|2022-04-28 02:56:20|313.41|310.61|313.41|310.61|313.41|310.61|313.41|310.61|0
1651114600000|2022-04-28 02:56:40|313.34|310.54|313.28|310.48|313.34|310.54|313.28|310.48|0
1651114610000|2022-04-28 02:56:50|313.14|310.34|313.14|310.34|313.14|310.34|313.14|310.34|0
1651114640000|2022-04-28 02:57:20|313.08|310.28|313.14|310.34|313.14|310.34|313.08|310.28|0
1651114650000|2022-04-28 02:57:30|313.28|310.48|313.28|310.48|313.28|310.48|313.28|310.48|0
1651114660000|2022-04-28 02:57:40|313.14|310.34|313.14|310.34|313.14|310.34|313.14|310.34|0
1651114670000|2022-04-28 02:57:50|313.28|310.48|313.28|310.48|313.28|310.48|313.21|310.41|0
1651114680000|2022-04-28 02:58:00|313.41|310.61|313.41|310.61|313.41|310.61|313.41|310.61|0
1651114700000|2022-04-28 02:58:20|313.28|310.48|313.28|310.48|313.34|310.54|313.28|310.48|0
1651114710000|2022-04-28 02:58:30|313.14|310.34|313.14|310.34|313.14|310.34|313.14|310.34|0
1651114750000|2022-04-28 02:59:10|313.28|310.48|313.14|310.34|313.28|310.48|313.14|310.34|0
1651114760000|2022-04-28 02:59:20|313.01|310.21|312.75|309.95|313.01|310.21|312.75|309.95|0
1651114770000|2022-04-28 02:59:30|312.88|310.08|312.88|310.08|312.88|310.08|312.88|310.08|0
1651114780000|2022-04-28 02:59:40|312.75|309.95|312.81|310.01|312.81|310.01|312.75|309.95|0
1651114790000|2022-04-28 02:59:50|312.88|310.08|312.88|310.08|312.88|310.08|312.88|310.08|0
1651114800000|2022-04-28 03:00:00|313.01|310.21|313.14|310.34|313.14|310.34|313.01|310.21|0
1651114810000|2022-04-28 03:00:10|313.28|310.48|313.14|310.34|313.28|310.48|313.14|310.34|0
1651114820000|2022-04-28 03:00:20|313.07|310.27|313.07|310.27|313.07|310.27|313.01|310.21|0
1651114830000|2022-04-28 03:00:30|313.01|310.21|313.14|310.34|313.14|310.34|312.94|310.14|0
1651114840000|2022-04-28 03:00:40|313.07|310.27|313.07|310.27|313.14|310.34|313.07|310.27|0
1651114850000|2022-04-28 03:00:50|313.14|310.34|313.01|310.21|313.14|310.34|313.01|310.21|0
1651114860000|2022-04-28 03:01:00|313.14|310.34|313.07|310.27|313.14|310.34|313.07|310.27|0
1651114870000|2022-04-28 03:01:10|313.14|310.34|313.07|310.27|313.14|310.34|313.07|310.27|0
1651114880000|2022-04-28 03:01:20|313.14|310.34|313.14|310.34|313.21|310.41|313.14|310.34|0
1651114890000|2022-04-28 03:01:30|313.27|310.47|313.14|310.34|313.27|310.47|313.14|310.34|0
1651114920000|2022-04-28 03:02:00|313.21|310.41|313.27|310.47|313.27|310.47|313.21|310.41|0
1651114940000|2022-04-28 03:02:20|313.21|310.41|313.27|310.47|313.27|310.47|313.21|310.41|0
1651114960000|2022-04-28 03:02:40|313.14|310.34|313.14|310.34|313.14|310.34|313.14|310.34|0
1651114980000|2022-04-28 03:03:00|313.21|310.41|313.01|310.21|313.21|310.41|313.01|310.21|0
1651115000000|2022-04-28 03:03:20|313.14|310.34|313.01|310.21|313.14|310.34|313.01|310.21|0
1651115020000|2022-04-28 03:03:40|312.88|310.08|312.81|310.01|312.88|310.08|312.81|310.01|0
1651115030000|2022-04-28 03:03:50|312.75|309.95|312.88|310.08|312.88|310.08|312.75|309.95|0
1651115040000|2022-04-28 03:04:00|312.94|310.14|312.88|310.08|312.94|310.14|312.75|309.95|0
1651115050000|2022-04-28 03:04:10|312.94|310.14|312.94|310.14|312.94|310.14|312.88|310.08|0
1651115060000|2022-04-28 03:04:20|312.88|310.08|312.88|310.08|312.88|310.08|312.88|310.08|0
1651115080000|2022-04-28 03:04:40|312.81|310.01|312.81|310.01|312.81|310.01|312.81|310.01|0
1651115090000|2022-04-28 03:04:50|312.88|310.08|312.94|310.14|312.94|310.14|312.81|310.01|0
1651115100000|2022-04-28 03:05:00|313.01|310.21|313.14|310.34|313.14|310.34|313.01|310.21|0
1651115110000|2022-04-28 03:05:10|313.27|310.47|313.27|310.47|313.27|310.47|313.2|310.4|0
1651115130000|2022-04-28 03:05:30|313.14|310.34|313.14|310.34|313.14|310.34|313.14|310.34|0
1651115140000|2022-04-28 03:05:40|313.27|310.47|313.27|310.47|313.4|310.6|313.27|310.47|0
1651115150000|2022-04-28 03:05:50|313.14|310.34|313.14|310.34|313.14|310.34|313.14|310.34|0
1651115170000|2022-04-28 03:06:10|313.01|310.21|313.01|310.21|313.01|310.21|313.01|310.21|0
1651115180000|2022-04-28 03:06:20|312.94|310.14|313.01|310.21|313.01|310.21|312.94|310.14|0
1651115190000|2022-04-28 03:06:30|312.94|310.14|312.88|310.08|312.94|310.14|312.88|310.08|0
1651115210000|2022-04-28 03:06:50|312.94|310.14|312.94|310.14|313.01|310.21|312.94|310.14|0
1651115220000|2022-04-28 03:07:00|312.88|310.08|313.01|310.21|313.01|310.21|312.88|310.08|0
1651115230000|2022-04-28 03:07:10|312.88|310.08|312.88|310.08|312.88|310.08|312.88|310.08|0
1651115270000|2022-04-28 03:07:50|313.01|310.21|313.01|310.21|313.01|310.21|313.01|310.21|0
1651115280000|2022-04-28 03:08:00|313.14|310.34|313.14|310.34|313.14|310.34|313.14|310.34|0
1651115290000|2022-04-28 03:08:10|313.27|310.47|313.27|310.47|313.27|310.47|313.27|310.47|0
1651115310000|2022-04-28 03:08:30|313.14|310.34|313.07|310.27|313.14|310.34|313.07|310.27|0
1651115320000|2022-04-28 03:08:40|313.14|310.34|313.01|310.21|313.14|310.34|313.01|310.21|0
1651115330000|2022-04-28 03:08:50|313.14|310.34|313.14|310.34|313.14|310.34|313.14|310.34|0
1651115340000|2022-04-28 03:09:00|313.2|310.4|313.33|310.53|313.33|310.53|313.2|310.4|0
1651115350000|2022-04-28 03:09:10|313.27|310.47|313.27|310.47|313.33|310.53|313.27|310.47|0
1651115360000|2022-04-28 03:09:20|313.4|310.6|313.67|310.87|313.67|310.87|313.4|310.6|0
1651115370000|2022-04-28 03:09:30|313.8|311|313.99|311.19|313.99|311.19|313.8|311|0
1651115380000|2022-04-28 03:09:40|313.93|311.13|313.8|311|313.93|311.13|313.8|311|0
1651115390000|2022-04-28 03:09:50|313.73|310.93|313.93|311.13|313.93|311.13|313.73|310.93|0
1651115400000|2022-04-28 03:10:00|313.8|311|313.86|311.06|313.86|311.06|313.8|311|0
1651115410000|2022-04-28 03:10:10|313.8|311|313.67|310.87|313.8|311|313.67|310.87|0
1651115420000|2022-04-28 03:10:20|313.53|310.73|313.67|310.87|313.67|310.87|313.53|310.73|0
1651115430000|2022-04-28 03:10:30|313.6|310.8|313.6|310.8|313.67|310.87|313.53|310.73|0
1651115440000|2022-04-28 03:10:40|313.47|310.67|313.53|310.73|313.53|310.73|313.47|310.67|0
1651115450000|2022-04-28 03:10:50|313.73|310.93|313.67|310.87|313.73|310.93|313.67|310.87|0
1651115460000|2022-04-28 03:11:00|313.53|310.73|314.06|311.26|314.06|311.26|313.53|310.73|0
1651115470000|2022-04-28 03:11:10|313.99|311.19|314.06|311.26|314.06|311.26|313.99|311.19|0
1651115480000|2022-04-28 03:11:20|314.19|311.39|314.46|311.66|314.46|311.66|314.19|311.39|0
1651115490000|2022-04-28 03:11:30|314.39|311.59|314.59|311.79|314.59|311.79|314.39|311.59|0
1651115500000|2022-04-28 03:11:40|314.46|311.66|314.46|311.66|314.46|311.66|314.46|311.66|0
1651115510000|2022-04-28 03:11:50|314.59|311.79|314.59|311.79|314.72|311.92|314.59|311.79|0
1651115520000|2022-04-28 03:12:00|314.46|311.66|314.33|311.53|314.46|311.66|314.33|311.53|0
1651115530000|2022-04-28 03:12:10|314.39|311.59|314.46|311.66|314.52|311.72|314.33|311.53|0
1651115540000|2022-04-28 03:12:20|314.39|311.59|314.46|311.66|314.46|311.66|314.39|311.59|0
1651115550000|2022-04-28 03:12:30|314.65|311.85|314.72|311.92|314.72|311.92|314.65|311.85|0
1651115560000|2022-04-28 03:12:40|314.59|311.79|314.46|311.66|314.59|311.79|314.46|311.66|0
1651115570000|2022-04-28 03:12:50|314.59|311.79|314.59|311.79|314.59|311.79|314.59|311.79|0
1651115580000|2022-04-28 03:13:00|314.46|311.66|314.52|311.72|314.59|311.79|314.46|311.66|0
1651115590000|2022-04-28 03:13:10|314.46|311.66|314.39|311.59|314.46|311.66|314.39|311.59|0
1651115600000|2022-04-28 03:13:20|314.33|311.53|314.19|311.39|314.33|311.53|314.19|311.39|0
1651115610000|2022-04-28 03:13:30|314.33|311.53|314.19|311.39|314.33|311.53|314.19|311.39|0
1651115620000|2022-04-28 03:13:40|314.33|311.53|314.33|311.53|314.33|311.53|314.33|311.53|0
1651115630000|2022-04-28 03:13:50|314.26|311.46|314.33|311.53|314.33|311.53|314.12|311.32|0
1651115640000|2022-04-28 03:14:00|314.19|311.39|314.26|311.46|314.33|311.53|314.19|311.39|0
1651115650000|2022-04-28 03:14:10|314.06|311.26|314.12|311.32|314.12|311.32|314.06|311.26|0
1651115660000|2022-04-28 03:14:20|314.06|311.26|314.06|311.26|314.06|311.26|314.06|311.26|0
1651115680000|2022-04-28 03:14:40|314.19|311.39|314.19|311.39|314.19|311.39|314.19|311.39|0
1651115690000|2022-04-28 03:14:50|314.26|311.46|314.19|311.39|314.26|311.46|314.19|311.39|0
1651115700000|2022-04-28 03:15:00|314.12|311.32|314.32|311.52|314.32|311.52|314.12|311.32|0
1651115710000|2022-04-28 03:15:10|314.59|311.79|314.46|311.66|314.59|311.79|314.32|311.52|0
1651115720000|2022-04-28 03:15:20|314.59|311.79|314.46|311.66|314.59|311.79|314.46|311.66|0
1651115740000|2022-04-28 03:15:40|314.32|311.52|314.39|311.59|314.39|311.59|314.32|311.52|0
1651115750000|2022-04-28 03:15:50|314.32|311.52|314.32|311.52|314.32|311.52|314.32|311.52|0
1651115760000|2022-04-28 03:16:00|314.46|311.66|313.93|311.13|314.46|311.66|313.93|311.13|0
1651115770000|2022-04-28 03:16:10|313.99|311.19|313.93|311.13|313.99|311.19|313.93|311.13|0
1651115780000|2022-04-28 03:16:20|313.73|310.93|313.73|310.93|313.73|310.93|313.73|310.93|0
1651115790000|2022-04-28 03:16:30|313.8|311|313.8|311|313.99|311.19|313.8|311|0
1651115800000|2022-04-28 03:16:40|313.93|311.13|313.93|311.13|313.93|311.13|313.93|311.13|0
1651115810000|2022-04-28 03:16:50|313.8|311|313.66|310.86|313.8|311|313.66|310.86|0
1651115820000|2022-04-28 03:17:00|313.59|310.79|313.27|310.47|313.59|310.79|313.27|310.47|0
1651115830000|2022-04-28 03:17:10|313.2|310.4|313.27|310.47|313.27|310.47|313.14|310.34|0
1651115840000|2022-04-28 03:17:20|313.4|310.6|313|310.2|313.4|310.6|312.87|310.07|0
1651115850000|2022-04-28 03:17:30|312.87|310.07|313|310.2|313|310.2|312.87|310.07|0
1651115860000|2022-04-28 03:17:40|313.13|310.33|313.13|310.33|313.13|310.33|313.13|310.33|0
1651115870000|2022-04-28 03:17:50|313|310.2|313|310.2|313|310.2|313|310.2|0
1651115880000|2022-04-28 03:18:00|313.07|310.27|313|310.2|313.07|310.27|313|310.2|0
1651115890000|2022-04-28 03:18:10|313.13|310.33|313.13|310.33|313.13|310.33|313.13|310.33|0
1651115900000|2022-04-28 03:18:20|313.27|310.47|313.13|310.33|313.27|310.47|313.13|310.33|0
1651115910000|2022-04-28 03:18:30|313.07|310.27|312.93|310.13|313.07|310.27|312.93|310.13|0
1651115920000|2022-04-28 03:18:40|312.87|310.07|313|310.2|313.13|310.33|312.87|310.07|0
1651115930000|2022-04-28 03:18:50|313.2|310.4|313.13|310.33|313.2|310.4|313.13|310.33|0
1651115940000|2022-04-28 03:19:00|312.87|310.07|312.08|309.28|312.87|310.07|312.08|309.28|0
1651115950000|2022-04-28 03:19:10|311.95|309.15|311.82|309.02|311.95|309.15|311.82|309.02|0
1651115960000|2022-04-28 03:19:20|311.75|308.95|311.29|308.49|311.75|308.95|311.29|308.49|0
1651115970000|2022-04-28 03:19:30|311.22|308.42|311.22|308.42|311.22|308.42|311.16|308.36|0
1651115980000|2022-04-28 03:19:40|311.29|308.49|311.55|308.75|311.55|308.75|311.29|308.49|0
1651115990000|2022-04-28 03:19:50|311.62|308.82|311.68|308.88|311.68|308.88|311.62|308.82|0
1651116000000|2022-04-28 03:20:00|311.42|308.62|311.29|308.49|311.55|308.75|311.29|308.49|0
1651116010000|2022-04-28 03:20:10|311.42|308.62|311.16|308.36|311.42|308.62|311.16|308.36|0
1651116020000|2022-04-28 03:20:20|311.29|308.49|311.35|308.55|311.35|308.55|311.29|308.49|0
1651116030000|2022-04-28 03:20:30|311.42|308.62|311.35|308.55|311.42|308.62|311.29|308.49|0
1651116040000|2022-04-28 03:20:40|311.62|308.82|311.68|308.88|311.68|308.88|311.55|308.75|0
1651116050000|2022-04-28 03:20:50|311.55|308.75|311.55|308.75|311.55|308.75|311.55|308.75|0
1651116060000|2022-04-28 03:21:00|311.68|308.88|311.55|308.75|311.68|308.88|311.55|308.75|0
1651116070000|2022-04-28 03:21:10|311.68|308.88|311.95|309.15|311.95|309.15|311.68|308.88|0
1651116080000|2022-04-28 03:21:20|312.08|309.28|311.95|309.15|312.08|309.28|311.95|309.15|0
1651116090000|2022-04-28 03:21:30|311.81|309.01|311.81|309.01|311.81|309.01|311.81|309.01|0
1651116100000|2022-04-28 03:21:40|311.68|308.88|311.55|308.75|311.68|308.88|311.55|308.75|0
1651116110000|2022-04-28 03:21:50|311.68|308.88|311.68|308.88|311.68|308.88|311.68|308.88|0
1651116120000|2022-04-28 03:22:00|311.75|308.95|311.68|308.88|311.75|308.95|311.61|308.81|0
1651116130000|2022-04-28 03:22:10|311.55|308.75|311.68|308.88|311.68|308.88|311.55|308.75|0
1651116140000|2022-04-28 03:22:20|311.55|308.75|311.55|308.75|311.68|308.88|311.55|308.75|0
1651116150000|2022-04-28 03:22:30|311.68|308.88|311.61|308.81|311.68|308.88|311.61|308.81|0
1651116160000|2022-04-28 03:22:40|311.68|308.88|311.81|309.01|311.81|309.01|311.68|308.88|0
1651116170000|2022-04-28 03:22:50|311.75|308.95|311.75|308.95|311.75|308.95|311.75|308.95|0
1651116180000|2022-04-28 03:23:00|311.95|309.15|311.81|309.01|311.95|309.15|311.81|309.01|0
1651116190000|2022-04-28 03:23:10|311.55|308.75|311.55|308.75|311.55|308.75|311.42|308.62|0
1651116200000|2022-04-28 03:23:20|311.61|308.81|311.16|308.36|311.61|308.81|311.16|308.36|0
1651116210000|2022-04-28 03:23:30|311.42|308.62|311.55|308.75|311.55|308.75|311.42|308.62|0
1651116220000|2022-04-28 03:23:40|311.68|308.88|311.81|309.01|311.81|309.01|311.68|308.88|0
1651116230000|2022-04-28 03:23:50|311.88|309.08|311.68|308.88|311.88|309.08|311.68|308.88|0
1651116240000|2022-04-28 03:24:00|312.08|309.28|312.08|309.28|312.21|309.41|312.08|309.28|0
1651116250000|2022-04-28 03:24:10|312.14|309.34|312.21|309.41|312.21|309.41|312.14|309.34|0
1651116260000|2022-04-28 03:24:20|312.14|309.34|312.21|309.41|312.21|309.41|312.08|309.28|0
1651116270000|2022-04-28 03:24:30|312.08|309.28|312.14|309.34|312.14|309.34|312.08|309.28|0
1651116280000|2022-04-28 03:24:40|312.08|309.28|311.95|309.15|312.08|309.28|311.95|309.15|0
1651116290000|2022-04-28 03:24:50|312.01|309.21|312.08|309.28|312.08|309.28|312.01|309.21|0
1651116300000|2022-04-28 03:25:00|312.34|309.54|312.08|309.28|312.34|309.54|312.08|309.28|0
1651116310000|2022-04-28 03:25:10|312.21|309.41|312.14|309.34|312.21|309.41|312.08|309.28|0
1651116320000|2022-04-28 03:25:20|312.08|309.28|312.34|309.54|312.34|309.54|312.08|309.28|0
1651116330000|2022-04-28 03:25:30|312.27|309.47|312.34|309.54|312.34|309.54|312.21|309.41|0
1651116340000|2022-04-28 03:25:40|312.6|309.8|312.6|309.8|312.6|309.8|312.6|309.8|0
1651116360000|2022-04-28 03:26:00|312.74|309.94|312.6|309.8|312.74|309.94|312.6|309.8|0
1651116370000|2022-04-28 03:26:10|312.74|309.94|312.8|310|312.8|310|312.73|309.93|0
1651116380000|2022-04-28 03:26:20|312.87|310.07|312.6|309.8|312.87|310.07|312.6|309.8|0
1651116390000|2022-04-28 03:26:30|312.67|309.87|312.53|309.73|312.67|309.87|312.53|309.73|0
1651116400000|2022-04-28 03:26:40|312.47|309.67|312.47|309.67|312.47|309.67|312.47|309.67|0
1651116410000|2022-04-28 03:26:50|312.6|309.8|312.6|309.8|312.6|309.8|312.6|309.8|0
1651116420000|2022-04-28 03:27:00|312.47|309.67|312.6|309.8|312.6|309.8|312.47|309.67|0
1651116430000|2022-04-28 03:27:10|312.47|309.67|312.47|309.67|312.47|309.67|312.47|309.67|0
1651116440000|2022-04-28 03:27:20|312.6|309.8|312.6|309.8|312.6|309.8|312.6|309.8|0
1651116450000|2022-04-28 03:27:30|312.53|309.73|312.47|309.67|312.53|309.73|312.47|309.67|0
1651116460000|2022-04-28 03:27:40|312.34|309.54|312.34|309.54|312.34|309.54|312.34|309.54|0
1651116470000|2022-04-28 03:27:50|312.4|309.6|312.34|309.54|312.4|309.6|312.34|309.54|0
1651116480000|2022-04-28 03:28:00|312.4|309.6|312.47|309.67|312.47|309.67|312.34|309.54|0
1651116490000|2022-04-28 03:28:10|312.34|309.54|312.4|309.6|312.4|309.6|312.34|309.54|0
1651116500000|2022-04-28 03:28:20|312.47|309.67|312.34|309.54|312.47|309.67|312.34|309.54|0
1651116520000|2022-04-28 03:28:40|312.21|309.41|312.27|309.47|312.27|309.47|312.21|309.41|0
1651116530000|2022-04-28 03:28:50|312.21|309.41|312.21|309.41|312.21|309.41|312.21|309.41|0
1651116540000|2022-04-28 03:29:00|311.94|309.14|311.94|309.14|312.07|309.27|311.94|309.14|0
1651116550000|2022-04-28 03:29:10|311.87|309.07|311.87|309.07|311.87|309.07|311.81|309.01|0
1651116560000|2022-04-28 03:29:20|311.81|309.01|311.81|309.01|311.94|309.14|311.81|309.01|0
1651116570000|2022-04-28 03:29:30|311.94|309.14|312.07|309.27|312.07|309.27|311.94|309.14|0
1651116580000|2022-04-28 03:29:40|312.21|309.41|312.14|309.34|312.21|309.41|312.14|309.34|0
1651116590000|2022-04-28 03:29:50|312.21|309.41|312.21|309.41|312.21|309.41|312.21|309.41|0
1651116600000|2022-04-28 03:30:00|312.27|309.47|312.21|309.41|312.27|309.47|312.07|309.27|0
1651116610000|2022-04-28 03:30:10|312.34|309.54|312.47|309.67|312.47|309.67|312.34|309.54|0
1651116620000|2022-04-28 03:30:20|312.4|309.6|312.4|309.6|312.47|309.67|312.4|309.6|0
1651116630000|2022-04-28 03:30:30|312.27|309.47|312.34|309.54|312.34|309.54|312.27|309.47|0
1651116640000|2022-04-28 03:30:40|312.47|309.67|312.47|309.67|312.47|309.67|312.4|309.6|0
1651116650000|2022-04-28 03:30:50|312.34|309.54|312.53|309.73|312.53|309.73|312.34|309.54|0
1651116660000|2022-04-28 03:31:00|312.34|309.54|312.34|309.54|312.34|309.54|312.27|309.47|0
1651116670000|2022-04-28 03:31:10|312.4|309.6|312.47|309.67|312.47|309.67|312.4|309.6|0
1651116680000|2022-04-28 03:31:20|312.6|309.8|312.73|309.93|312.73|309.93|312.6|309.8|0
1651116690000|2022-04-28 03:31:30|312.8|310|312.86|310.06|312.86|310.06|312.8|310|0
1651116700000|2022-04-28 03:31:40|313|310.2|313|310.2|313|310.2|313|310.2|0
1651116710000|2022-04-28 03:31:50|312.86|310.06|312.73|309.93|312.86|310.06|312.73|309.93|0
1651116720000|2022-04-28 03:32:00|312.6|309.8|311.94|309.14|312.6|309.8|311.94|309.14|0
1651116730000|2022-04-28 03:32:10|311.81|309.01|311.68|308.88|311.94|309.14|311.68|308.88|0
1651116740000|2022-04-28 03:32:20|311.61|308.81|311.74|308.94|311.74|308.94|311.61|308.81|0
1651116750000|2022-04-28 03:32:30|311.68|308.88|311.74|308.94|311.74|308.94|311.68|308.88|0
1651116760000|2022-04-28 03:32:40|311.81|309.01|311.74|308.94|311.81|309.01|311.74|308.94|0
1651116770000|2022-04-28 03:32:50|311.81|309.01|311.87|309.07|311.87|309.07|311.81|309.01|0
1651116780000|2022-04-28 03:33:00|311.94|309.14|311.94|309.14|311.94|309.14|311.81|309.01|0
1651116790000|2022-04-28 03:33:10|312.2|309.4|312.2|309.4|312.2|309.4|312.2|309.4|0
1651116800000|2022-04-28 03:33:20|312.07|309.27|312.07|309.27|312.07|309.27|312.07|309.27|0
1651116820000|2022-04-28 03:33:40|312.2|309.4|312.34|309.54|312.34|309.54|312.2|309.4|0
1651116830000|2022-04-28 03:33:50|312.47|309.67|312.73|309.93|312.73|309.93|312.47|309.67|0
1651116840000|2022-04-28 03:34:00|312.6|309.8|312.6|309.8|312.6|309.8|312.6|309.8|0
1651116850000|2022-04-28 03:34:10|312.47|309.67|312.47|309.67|312.47|309.67|312.47|309.67|0
1651116860000|2022-04-28 03:34:20|312.4|309.6|312.34|309.54|312.4|309.6|312.34|309.54|0
1651116870000|2022-04-28 03:34:30|312.2|309.4|312.27|309.47|312.27|309.47|312.2|309.4|0
1651116880000|2022-04-28 03:34:40|312.2|309.4|312.27|309.47|312.27|309.47|312.2|309.4|0
1651116890000|2022-04-28 03:34:50|312.34|309.54|312.34|309.54|312.34|309.54|312.2|309.4|0
1651116900000|2022-04-28 03:35:00|312.27|309.47|312.34|309.54|312.34|309.54|312.27|309.47|0
1651116910000|2022-04-28 03:35:10|312.2|309.4|312.27|309.47|312.27|309.47|312.07|309.27|0
1651116920000|2022-04-28 03:35:20|312.2|309.4|312.2|309.4|312.2|309.4|312.2|309.4|0
1651116940000|2022-04-28 03:35:40|312.27|309.47|312.2|309.4|312.34|309.54|312.2|309.4|0
1651116950000|2022-04-28 03:35:50|312.07|309.27|311.94|309.14|312.07|309.27|311.94|309.14|0
1651116960000|2022-04-28 03:36:00|311.81|309.01|311.54|308.74|311.87|309.07|311.54|308.74|0
1651116970000|2022-04-28 03:36:10|311.41|308.61|311.54|308.74|311.54|308.74|311.41|308.61|0
1651116980000|2022-04-28 03:36:20|311.68|308.88|311.87|309.07|311.87|309.07|311.68|308.88|0
1651116990000|2022-04-28 03:36:30|311.94|309.14|311.94|309.14|311.94|309.14|311.94|309.14|0
1651117000000|2022-04-28 03:36:40|312.07|309.27|312.07|309.27|312.07|309.27|312.07|309.27|0
1651117010000|2022-04-28 03:36:50|312|309.2|312|309.2|312|309.2|312|309.2|0
1651117020000|2022-04-28 03:37:00|311.94|309.14|311.94|309.14|311.94|309.14|311.87|309.07|0
1651117030000|2022-04-28 03:37:10|311.81|309.01|311.81|309.01|311.94|309.14|311.81|309.01|0
1651117040000|2022-04-28 03:37:20|311.87|309.07|311.94|309.14|311.94|309.14|311.87|309.07|0
1651117050000|2022-04-28 03:37:30|311.81|309.01|311.81|309.01|311.81|309.01|311.81|309.01|0
1651117060000|2022-04-28 03:37:40|311.94|309.14|311.94|309.14|311.94|309.14|311.94|309.14|0
1651117080000|2022-04-28 03:38:00|311.87|309.07|311.87|309.07|311.87|309.07|311.81|309.01|0
1651117090000|2022-04-28 03:38:10|311.74|308.94|311.87|309.07|311.87|309.07|311.74|308.94|0
1651117100000|2022-04-28 03:38:20|311.81|309.01|311.81|309.01|311.94|309.14|311.81|309.01|0
1651117110000|2022-04-28 03:38:30|311.94|309.14|311.94|309.14|311.94|309.14|311.94|309.14|0
1651117120000|2022-04-28 03:38:40|311.81|309.01|311.81|309.01|311.81|309.01|311.81|309.01|0
1651117130000|2022-04-28 03:38:50|311.94|309.14|311.81|309.01|311.94|309.14|311.81|309.01|0
1651117140000|2022-04-28 03:39:00|311.67|308.87|311.54|308.74|311.67|308.87|311.54|308.74|0
1651117150000|2022-04-28 03:39:10|311.67|308.87|311.74|308.94|311.74|308.94|311.67|308.87|0
1651117160000|2022-04-28 03:39:20|311.67|308.87|311.54|308.74|311.67|308.87|311.54|308.74|0
1651117190000|2022-04-28 03:39:50|311.47|308.67|311.47|308.67|311.47|308.67|311.47|308.67|0
1651117200000|2022-04-28 03:40:00|311.54|308.74|311.54|308.74|311.54|308.74|311.41|308.61|0
1651117210000|2022-04-28 03:40:10|311.15|308.35|311.15|308.35|311.15|308.35|311.15|308.35|0
1651117220000|2022-04-28 03:40:20|310.75|307.95|310.75|307.95|310.89|308.09|310.75|307.95|0
1651117230000|2022-04-28 03:40:30|310.89|308.09|311.02|308.22|311.02|308.22|310.89|308.09|0
1651117250000|2022-04-28 03:40:50|310.95|308.15|310.88|308.08|310.95|308.15|310.88|308.08|0
1651117260000|2022-04-28 03:41:00|310.95|308.15|310.88|308.08|310.95|308.15|310.88|308.08|0
1651117270000|2022-04-28 03:41:10|310.95|308.15|311.02|308.22|311.02|308.22|310.88|308.08|0
1651117280000|2022-04-28 03:41:20|310.82|308.02|310.88|308.08|310.88|308.08|310.75|307.95|0
1651117290000|2022-04-28 03:41:30|311.02|308.22|311.15|308.35|311.15|308.35|311.02|308.22|0
1651117300000|2022-04-28 03:41:40|311.28|308.48|311.28|308.48|311.28|308.48|311.28|308.48|0
1651117310000|2022-04-28 03:41:50|311.15|308.35|311.15|308.35|311.15|308.35|311.15|308.35|0
1651117320000|2022-04-28 03:42:00|311.28|308.48|311.28|308.48|311.28|308.48|311.15|308.35|0
1651117330000|2022-04-28 03:42:10|311.21|308.41|311.28|308.48|311.28|308.48|311.21|308.41|0
1651117350000|2022-04-28 03:42:30|311.41|308.61|311.41|308.61|311.41|308.61|311.41|308.61|0
1651117380000|2022-04-28 03:43:00|311.34|308.54|311.28|308.48|311.34|308.54|311.28|308.48|0
1651117390000|2022-04-28 03:43:10|311.34|308.54|311.41|308.61|311.41|308.61|311.34|308.54|0
1651117400000|2022-04-28 03:43:20|311.47|308.67|311.41|308.61|311.47|308.67|311.41|308.61|0
1651117410000|2022-04-28 03:43:30|311.28|308.48|311.28|308.48|311.28|308.48|311.28|308.48|0
1651117420000|2022-04-28 03:43:40|311.21|308.41|311.28|308.48|311.28|308.48|311.21|308.41|0
1651117430000|2022-04-28 03:43:50|311.15|308.35|311.15|308.35|311.15|308.35|311.15|308.35|0
1651117440000|2022-04-28 03:44:00|311.08|308.28|311.28|308.48|311.28|308.48|311.08|308.28|0
1651117470000|2022-04-28 03:44:30|311.41|308.61|311.28|308.48|311.41|308.61|311.28|308.48|0
1651117490000|2022-04-28 03:44:50|311.41|308.61|311.28|308.48|311.41|308.61|311.28|308.48|0
1651117500000|2022-04-28 03:45:00|311.41|308.61|311.54|308.74|311.67|308.87|311.41|308.61|0
1651117510000|2022-04-28 03:45:10|311.6|308.8|311.54|308.74|311.6|308.8|311.54|308.74|0
1651117520000|2022-04-28 03:45:20|311.67|308.87|311.8|309|311.8|309|311.67|308.87|0
1651117530000|2022-04-28 03:45:30|311.67|308.87|311.67|308.87|311.67|308.87|311.6|308.8|0
1651117540000|2022-04-28 03:45:40|311.8|309|311.67|308.87|311.8|309|311.67|308.87|0
1651117560000|2022-04-28 03:46:00|311.54|308.74|311.54|308.74|311.54|308.74|311.54|308.74|0
1651117580000|2022-04-28 03:46:20|311.47|308.67|311.6|308.8|311.6|308.8|311.41|308.61|0
1651117590000|2022-04-28 03:46:30|311.54|308.74|311.41|308.61|311.54|308.74|311.41|308.61|0
1651117620000|2022-04-28 03:47:00|311.54|308.74|311.41|308.61|311.54|308.74|311.41|308.61|0
1651117630000|2022-04-28 03:47:10|311.47|308.67|311.41|308.61|311.47|308.67|311.41|308.61|0
1651117650000|2022-04-28 03:47:30|311.34|308.54|311.41|308.61|311.41|308.61|311.34|308.54|0
1651117660000|2022-04-28 03:47:40|311.54|308.74|311.54|308.74|311.54|308.74|311.54|308.74|0
1651117670000|2022-04-28 03:47:50|311.34|308.54|311.28|308.48|311.34|308.54|311.28|308.48|0
1651117680000|2022-04-28 03:48:00|311.14|308.34|311.14|308.34|311.14|308.34|311.14|308.34|0
1651117690000|2022-04-28 03:48:10|311.21|308.41|311.28|308.48|311.28|308.48|311.21|308.41|0
1651117700000|2022-04-28 03:48:20|311.34|308.54|311.34|308.54|311.41|308.61|311.28|308.48|0
1651117710000|2022-04-28 03:48:30|311.28|308.48|311.28|308.48|311.28|308.48|311.28|308.48|0
1651117720000|2022-04-28 03:48:40|311.41|308.61|311.28|308.48|311.41|308.61|311.28|308.48|0
1651117740000|2022-04-28 03:49:00|311.21|308.41|311.28|308.48|311.28|308.48|311.21|308.41|0
1651117760000|2022-04-28 03:49:20|311.21|308.41|311.14|308.34|311.21|308.41|311.14|308.34|0
1651117770000|2022-04-28 03:49:30|311.28|308.48|311.28|308.48|311.34|308.54|311.28|308.48|0
1651117790000|2022-04-28 03:49:50|311.41|308.61|311.28|308.48|311.41|308.61|311.28|308.48|0
1651117800000|2022-04-28 03:50:00|311.27|308.47|311.54|308.74|311.54|308.74|311.27|308.47|0
1651117810000|2022-04-28 03:50:10|311.41|308.61|311.41|308.61|311.41|308.61|311.41|308.61|0
1651117850000|2022-04-28 03:50:50|311.27|308.47|311.27|308.47|311.27|308.47|311.27|308.47|0
1651117870000|2022-04-28 03:51:10|311.41|308.61|311.41|308.61|311.41|308.61|311.41|308.61|0
1651117890000|2022-04-28 03:51:30|311.34|308.54|311.27|308.47|311.34|308.54|311.27|308.47|0
1651117900000|2022-04-28 03:51:40|311.41|308.61|311.34|308.54|311.41|308.61|311.34|308.54|0
1651117910000|2022-04-28 03:51:50|311.41|308.61|311.54|308.74|311.54|308.74|311.41|308.61|0
1651117920000|2022-04-28 03:52:00|311.47|308.67|311.54|308.74|311.54|308.74|311.47|308.67|0
1651117940000|2022-04-28 03:52:20|311.41|308.61|311.27|308.47|311.41|308.61|311.27|308.47|0
1651117960000|2022-04-28 03:52:40|311.21|308.41|311.21|308.41|311.21|308.41|311.21|308.41|0
1651117970000|2022-04-28 03:52:50|311.14|308.34|311.27|308.47|311.27|308.47|311.14|308.34|0
1651117980000|2022-04-28 03:53:00|311.21|308.41|311.14|308.34|311.21|308.41|311.14|308.34|0
1651118000000|2022-04-28 03:53:20|311.27|308.47|311.27|308.47|311.27|308.47|311.27|308.47|0
1651118020000|2022-04-28 03:53:40|311.34|308.54|311.27|308.47|311.34|308.54|311.27|308.47|0
1651118030000|2022-04-28 03:53:50|311.2|308.4|311.14|308.34|311.2|308.4|311.14|308.34|0
1651118040000|2022-04-28 03:54:00|311.07|308.27|311.27|308.47|311.27|308.47|311.07|308.27|0
1651118050000|2022-04-28 03:54:10|311.14|308.34|311.14|308.34|311.14|308.34|311.14|308.34|0
1651118070000|2022-04-28 03:54:30|311.27|308.47|311.27|308.47|311.27|308.47|311.27|308.47|0
1651118080000|2022-04-28 03:54:40|311.4|308.6|311.27|308.47|311.4|308.6|311.27|308.47|0
1651118090000|2022-04-28 03:54:50|311.2|308.4|311.14|308.34|311.2|308.4|311.14|308.34|0
1651118100000|2022-04-28 03:55:00|311.2|308.4|311.4|308.6|311.4|308.6|311.2|308.4|0
1651118140000|2022-04-28 03:55:40|311.54|308.74|311.67|308.87|311.67|308.87|311.54|308.74|0
1651118160000|2022-04-28 03:56:00|311.73|308.93|311.67|308.87|311.73|308.93|311.67|308.87|0
1651118180000|2022-04-28 03:56:20|311.6|308.8|311.6|308.8|311.6|308.8|311.6|308.8|0
1651118190000|2022-04-28 03:56:30|311.4|308.6|311.4|308.6|311.4|308.6|311.4|308.6|0
1651118210000|2022-04-28 03:56:50|311.53|308.73|311.67|308.87|311.67|308.87|311.53|308.73|0
1651118230000|2022-04-28 03:57:10|311.53|308.73|311.73|308.93|311.73|308.93|311.53|308.73|0
1651118240000|2022-04-28 03:57:20|311.67|308.87|311.67|308.87|311.67|308.87|311.67|308.87|0
1651118250000|2022-04-28 03:57:30|311.8|309|311.8|309|311.8|309|311.8|309|0
1651118260000|2022-04-28 03:57:40|311.73|308.93|311.8|309|311.8|309|311.73|308.93|0
1651118270000|2022-04-28 03:57:50|311.73|308.93|311.73|308.93|311.8|309|311.67|308.87|0
1651118280000|2022-04-28 03:58:00|311.67|308.87|311.8|309|311.8|309|311.67|308.87|0
1651118290000|2022-04-28 03:58:10|311.67|308.87|311.6|308.8|311.67|308.87|311.6|308.8|0
1651118300000|2022-04-28 03:58:20|311.53|308.73|311.53|308.73|311.6|308.8|311.53|308.73|0
1651118320000|2022-04-28 03:58:40|311.6|308.8|311.93|309.13|311.93|309.13|311.6|308.8|0
1651118330000|2022-04-28 03:58:50|311.8|309|311.93|309.13|311.93|309.13|311.8|309|0
1651118340000|2022-04-28 03:59:00|311.8|309|311.86|309.06|311.86|309.06|311.8|309|0
1651118350000|2022-04-28 03:59:10|311.8|309|311.86|309.06|311.86|309.06|311.8|309|0
1651118360000|2022-04-28 03:59:20|311.8|309|311.93|309.13|311.93|309.13|311.8|309|0
1651118370000|2022-04-28 03:59:30|311.99|309.19|312.06|309.26|312.06|309.26|311.99|309.19|0
1651118400000|2022-04-28 04:00:00|312.19|309.39|312.32|309.52|312.32|309.52|312.19|309.39|0
1651118410000|2022-04-28 04:00:10|312.19|309.39|312.19|309.39|312.19|309.39|312.19|309.39|0
1651118420000|2022-04-28 04:00:20|312.32|309.52|312.32|309.52|312.32|309.52|312.32|309.52|0
1651118430000|2022-04-28 04:00:30|312.39|309.59|312.32|309.52|312.39|309.59|312.32|309.52|0
1651118440000|2022-04-28 04:00:40|312.39|309.59|312.39|309.59|312.39|309.59|312.39|309.59|0
1651118450000|2022-04-28 04:00:50|312.32|309.52|312.19|309.39|312.32|309.52|312.19|309.39|0
1651118460000|2022-04-28 04:01:00|312.06|309.26|311.99|309.19|312.06|309.26|311.99|309.19|0
1651118470000|2022-04-28 04:01:10|311.93|309.13|312.19|309.39|312.19|309.39|311.93|309.13|0
1651118480000|2022-04-28 04:01:20|312.32|309.52|312.32|309.52|312.32|309.52|312.32|309.52|0
1651118490000|2022-04-28 04:01:30|312.45|309.65|312.45|309.65|312.45|309.65|312.45|309.65|0
1651118500000|2022-04-28 04:01:40|312.39|309.59|312.32|309.52|312.39|309.59|312.32|309.52|0
1651118510000|2022-04-28 04:01:50|312.45|309.65|312.32|309.52|312.45|309.65|312.32|309.52|0
1651118520000|2022-04-28 04:02:00|312.12|309.32|311.93|309.13|312.12|309.32|311.93|309.13|0
1651118530000|2022-04-28 04:02:10|311.66|308.86|311.53|308.73|311.66|308.86|311.4|308.6|0
1651118540000|2022-04-28 04:02:20|312.06|309.26|312.06|309.26|312.06|309.26|312.06|309.26|0
1651118550000|2022-04-28 04:02:30|311.93|309.13|311.99|309.19|311.99|309.19|311.93|309.13|0
1651118560000|2022-04-28 04:02:40|311.93|309.13|312.06|309.26|312.06|309.26|311.93|309.13|0
1651118570000|2022-04-28 04:02:50|311.93|309.13|311.93|309.13|311.93|309.13|311.93|309.13|0
1651118580000|2022-04-28 04:03:00|311.86|309.06|311.93|309.13|311.93|309.13|311.86|309.06|0
1651118590000|2022-04-28 04:03:10|312.06|309.26|312.06|309.26|312.06|309.26|312.06|309.26|0
1651118600000|2022-04-28 04:03:20|311.93|309.13|311.99|309.19|311.99|309.19|311.93|309.13|0
1651118610000|2022-04-28 04:03:30|311.93|309.13|312.06|309.26|312.06|309.26|311.93|309.13|0
1651118620000|2022-04-28 04:03:40|311.93|309.13|311.93|309.13|311.93|309.13|311.93|309.13|0
1651118640000|2022-04-28 04:04:00|312.06|309.26|311.93|309.13|312.06|309.26|311.93|309.13|0
1651118660000|2022-04-28 04:04:20|311.86|309.06|311.86|309.06|311.93|309.13|311.86|309.06|0
1651118670000|2022-04-28 04:04:30|311.93|309.13|311.86|309.06|311.93|309.13|311.86|309.06|0
1651118680000|2022-04-28 04:04:40|311.79|308.99|311.79|308.99|311.79|308.99|311.79|308.99|0
1651118690000|2022-04-28 04:04:50|311.66|308.86|311.66|308.86|311.66|308.86|311.66|308.86|0
1651118710000|2022-04-28 04:05:10|311.73|308.93|311.79|308.99|311.79|308.99|311.73|308.93|0
1651118720000|2022-04-28 04:05:20|311.73|308.93|311.79|308.99|311.79|308.99|311.73|308.93|0
1651118740000|2022-04-28 04:05:40|311.66|308.86|311.66|308.86|311.66|308.86|311.66|308.86|0
1651118760000|2022-04-28 04:06:00|311.53|308.73|311.53|308.73|311.53|308.73|311.53|308.73|0
1651118770000|2022-04-28 04:06:10|311.59|308.79|311.59|308.79|311.59|308.79|311.59|308.79|0
1651118780000|2022-04-28 04:06:20|311.53|308.73|311.66|308.86|311.66|308.86|311.53|308.73|0
1651118790000|2022-04-28 04:06:30|311.79|308.99|311.72|308.92|311.79|308.99|311.72|308.92|0
1651118800000|2022-04-28 04:06:40|311.66|308.86|311.59|308.79|311.66|308.86|311.59|308.79|0
1651118810000|2022-04-28 04:06:50|311.66|308.86|311.66|308.86|311.66|308.86|311.66|308.86|0
1651118820000|2022-04-28 04:07:00|311.59|308.79|311.79|308.99|311.79|308.99|311.59|308.79|0
1651118830000|2022-04-28 04:07:10|311.92|309.12|312.06|309.26|312.06|309.26|311.92|309.12|0
1651118860000|2022-04-28 04:07:40|311.99|309.19|311.92|309.12|311.99|309.19|311.92|309.12|0
1651118870000|2022-04-28 04:07:50|311.99|309.19|312.06|309.26|312.06|309.26|311.99|309.19|0
1651118880000|2022-04-28 04:08:00|311.92|309.12|311.92|309.12|312.06|309.26|311.92|309.12|0
1651118890000|2022-04-28 04:08:10|311.99|309.19|311.99|309.19|311.99|309.19|311.99|309.19|0
1651118900000|2022-04-28 04:08:20|312.06|309.26|311.92|309.12|312.06|309.26|311.92|309.12|0
1651118910000|2022-04-28 04:08:30|312.06|309.26|312.06|309.26|312.06|309.26|312.06|309.26|0
1651118920000|2022-04-28 04:08:40|311.92|309.12|311.92|309.12|311.92|309.12|311.92|309.12|0
1651118930000|2022-04-28 04:08:50|311.79|308.99|311.79|308.99|311.92|309.12|311.79|308.99|0
1651118940000|2022-04-28 04:09:00|311.66|308.86|311.72|308.92|311.79|308.99|311.66|308.86|0
1651118950000|2022-04-28 04:09:10|311.79|308.99|311.86|309.06|311.86|309.06|311.72|308.92|0
1651118960000|2022-04-28 04:09:20|311.79|308.99|311.79|308.99|311.79|308.99|311.79|308.99|0
1651118980000|2022-04-28 04:09:40|311.86|309.06|311.86|309.06|311.86|309.06|311.86|309.06|0
1651118990000|2022-04-28 04:09:50|311.79|308.99|311.99|309.19|311.99|309.19|311.79|308.99|0
1651119000000|2022-04-28 04:10:00|311.92|309.12|312.19|309.39|312.32|309.52|311.92|309.12|0
1651119040000|2022-04-28 04:10:40|312.32|309.52|312.45|309.65|312.45|309.65|312.32|309.52|0
1651119050000|2022-04-28 04:10:50|312.58|309.78|312.58|309.78|312.71|309.91|312.58|309.78|0
1651119060000|2022-04-28 04:11:00|312.45|309.65|312.58|309.78|312.58|309.78|312.45|309.65|0
1651119070000|2022-04-28 04:11:10|312.64|309.84|312.58|309.78|312.71|309.91|312.58|309.78|0
1651119080000|2022-04-28 04:11:20|312.32|309.52|312.12|309.32|312.32|309.52|312.12|309.32|0
1651119090000|2022-04-28 04:11:30|312.05|309.25|312.05|309.25|312.05|309.25|312.05|309.25|0
1651119110000|2022-04-28 04:11:50|311.92|309.12|311.92|309.12|311.92|309.12|311.79|308.99|0
1651119140000|2022-04-28 04:12:20|311.79|308.99|311.79|308.99|311.79|308.99|311.79|308.99|0
1651119150000|2022-04-28 04:12:30|311.85|309.05|311.85|309.05|311.85|309.05|311.85|309.05|0
1651119160000|2022-04-28 04:12:40|311.79|308.99|311.85|309.05|311.92|309.12|311.79|308.99|0
1651119170000|2022-04-28 04:12:50|311.92|309.12|311.92|309.12|311.92|309.12|311.92|309.12|0
1651119180000|2022-04-28 04:13:00|311.85|309.05|311.85|309.05|311.85|309.05|311.85|309.05|0
1651119190000|2022-04-28 04:13:10|311.79|308.99|311.79|308.99|311.79|308.99|311.79|308.99|0
1651119210000|2022-04-28 04:13:30|312.05|309.25|312.12|309.32|312.12|309.32|312.05|309.25|0
1651119220000|2022-04-28 04:13:40|312.05|309.25|312.12|309.32|312.19|309.39|312.05|309.25|0
1651119230000|2022-04-28 04:13:50|312.18|309.38|312.18|309.38|312.18|309.38|312.12|309.32|0
1651119240000|2022-04-28 04:14:00|312.25|309.45|312.25|309.45|312.25|309.45|312.25|309.45|0
1651119250000|2022-04-28 04:14:10|312.18|309.38|312.18|309.38|312.18|309.38|312.18|309.38|0
1651119260000|2022-04-28 04:14:20|312.12|309.32|312.12|309.32|312.12|309.32|312.12|309.32|0
1651119270000|2022-04-28 04:14:30|312.18|309.38|312.18|309.38|312.18|309.38|312.18|309.38|0
1651119290000|2022-04-28 04:14:50|312.12|309.32|312.12|309.32|312.12|309.32|312.12|309.32|0
1651119300000|2022-04-28 04:15:00|312.18|309.38|311.79|308.99|312.18|309.38|311.79|308.99|0
1651119310000|2022-04-28 04:15:10|311.92|309.12|311.92|309.12|311.92|309.12|311.79|308.99|0
1651119330000|2022-04-28 04:15:30|311.79|308.99|311.92|309.12|311.92|309.12|311.79|308.99|0
1651119340000|2022-04-28 04:15:40|312.05|309.25|311.92|309.12|312.05|309.25|311.92|309.12|0
1651119350000|2022-04-28 04:15:50|312.05|309.25|312.05|309.25|312.05|309.25|311.98|309.18|0
1651119360000|2022-04-28 04:16:00|312.12|309.32|312.18|309.38|312.18|309.38|312.12|309.32|0
1651119370000|2022-04-28 04:16:10|312.05|309.25|311.92|309.12|312.05|309.25|311.92|309.12|0
1651119380000|2022-04-28 04:16:20|311.79|308.99|311.79|308.99|311.79|308.99|311.79|308.99|0
1651119400000|2022-04-28 04:16:40|311.92|309.12|311.66|308.86|311.92|309.12|311.66|308.86|0
1651119410000|2022-04-28 04:16:50|311.79|308.99|311.66|308.86|311.79|308.99|311.66|308.86|0
1651119420000|2022-04-28 04:17:00|311.53|308.73|311.53|308.73|311.53|308.73|311.53|308.73|0
1651119440000|2022-04-28 04:17:20|311.52|308.72|311.52|308.72|311.52|308.72|311.52|308.72|0
1651119450000|2022-04-28 04:17:30|311.46|308.66|311.39|308.59|311.46|308.66|311.39|308.59|0
1651119460000|2022-04-28 04:17:40|311.26|308.46|311.26|308.46|311.26|308.46|311.26|308.46|0
1651119490000|2022-04-28 04:18:10|311.39|308.59|311.39|308.59|311.39|308.59|311.39|308.59|0
1651119500000|2022-04-28 04:18:20|311.52|308.72|311.52|308.72|311.52|308.72|311.52|308.72|0
1651119540000|2022-04-28 04:19:00|311.46|308.66|311.46|308.66|311.46|308.66|311.46|308.66|0
1651119550000|2022-04-28 04:19:10|311.52|308.72|311.52|308.72|311.52|308.72|311.52|308.72|0
1651119560000|2022-04-28 04:19:20|311.46|308.66|311.46|308.66|311.46|308.66|311.46|308.66|0
1651119570000|2022-04-28 04:19:30|311.52|308.72|311.52|308.72|311.52|308.72|311.52|308.72|0
1651119580000|2022-04-28 04:19:40|311.66|308.86|311.66|308.86|311.66|308.86|311.66|308.86|0
1651119600000|2022-04-28 04:20:00|311.59|308.79|311.59|308.79|311.59|308.79|311.52|308.72|0
1651119610000|2022-04-28 04:20:10|311.66|308.86|311.66|308.86|311.66|308.86|311.66|308.86|0
1651119620000|2022-04-28 04:20:20|311.52|308.72|311.66|308.86|311.66|308.86|311.52|308.72|0
1651119630000|2022-04-28 04:20:30|311.59|308.79|311.66|308.86|311.66|308.86|311.59|308.79|0
1651119640000|2022-04-28 04:20:40|311.65|308.85|311.65|308.85|311.65|308.85|311.65|308.85|0
1651119650000|2022-04-28 04:20:50|311.79|308.99|312.05|309.25|312.05|309.25|311.79|308.99|0
1651119660000|2022-04-28 04:21:00|311.92|309.12|311.92|309.12|311.92|309.12|311.92|309.12|0
1651119670000|2022-04-28 04:21:10|311.79|308.99|311.85|309.05|311.85|309.05|311.79|308.99|0
1651119680000|2022-04-28 04:21:20|311.79|308.99|311.79|308.99|311.79|308.99|311.79|308.99|0
1651119690000|2022-04-28 04:21:30|311.92|309.12|311.92|309.12|311.92|309.12|311.92|309.12|0
1651119700000|2022-04-28 04:21:40|311.85|309.05|311.79|308.99|311.85|309.05|311.79|308.99|0
1651119710000|2022-04-28 04:21:50|311.85|309.05|311.92|309.12|311.92|309.12|311.85|309.05|0
1651119760000|2022-04-28 04:22:40|312.11|309.31|311.92|309.12|312.11|309.31|311.92|309.12|0
1651119770000|2022-04-28 04:22:50|311.98|309.18|312.05|309.25|312.05|309.25|311.98|309.18|0
1651119780000|2022-04-28 04:23:00|311.92|309.12|312.05|309.25|312.05|309.25|311.92|309.12|0
1651119800000|2022-04-28 04:23:20|312.18|309.38|312.05|309.25|312.18|309.38|312.05|309.25|0
1651119810000|2022-04-28 04:23:30|312.11|309.31|312.05|309.25|312.18|309.38|312.05|309.25|0
1651119820000|2022-04-28 04:23:40|311.98|309.18|311.92|309.12|311.98|309.18|311.92|309.12|0
1651119830000|2022-04-28 04:23:50|312.05|309.25|312.11|309.31|312.11|309.31|312.05|309.25|0
1651119840000|2022-04-28 04:24:00|312.18|309.38|312.05|309.25|312.18|309.38|312.05|309.25|0
1651119850000|2022-04-28 04:24:10|312.11|309.31|312.18|309.38|312.18|309.38|312.11|309.31|0
1651119860000|2022-04-28 04:24:20|312.05|309.25|312.05|309.25|312.05|309.25|312.05|309.25|0
1651119900000|2022-04-28 04:25:00|311.98|309.18|311.92|309.12|311.98|309.18|311.92|309.12|0
1651119930000|2022-04-28 04:25:30|311.78|308.98|311.92|309.12|311.92|309.12|311.78|308.98|0
1651119940000|2022-04-28 04:25:40|311.98|309.18|311.92|309.12|311.98|309.18|311.92|309.12|0
1651119950000|2022-04-28 04:25:50|312.05|309.25|312.05|309.25|312.05|309.25|312.05|309.25|0
1651119960000|2022-04-28 04:26:00|311.92|309.12|311.78|308.98|311.92|309.12|311.78|308.98|0
1651119970000|2022-04-28 04:26:10|311.85|309.05|311.92|309.12|311.92|309.12|311.85|309.05|0
1651120000000|2022-04-28 04:26:40|312.05|309.25|312.05|309.25|312.05|309.25|312.05|309.25|0
1651120010000|2022-04-28 04:26:50|312.11|309.31|312.18|309.38|312.18|309.38|312.11|309.31|0
1651120020000|2022-04-28 04:27:00|312.05|309.25|312.05|309.25|312.05|309.25|312.05|309.25|0
1651120030000|2022-04-28 04:27:10|312.18|309.38|312.18|309.38|312.18|309.38|312.18|309.38|0
1651120040000|2022-04-28 04:27:20|312.24|309.44|312.37|309.57|312.37|309.57|312.24|309.44|0
1651120050000|2022-04-28 04:27:30|312.44|309.64|312.44|309.64|312.44|309.64|312.44|309.64|0
1651120060000|2022-04-28 04:27:40|312.37|309.57|312.24|309.44|312.44|309.64|312.24|309.44|0
1651120070000|2022-04-28 04:27:50|312.18|309.38|312.44|309.64|312.44|309.64|312.18|309.38|0
1651120080000|2022-04-28 04:28:00|312.31|309.51|312.31|309.51|312.31|309.51|312.18|309.38|0
1651120090000|2022-04-28 04:28:10|312.24|309.44|312.18|309.38|312.24|309.44|312.18|309.38|0
1651120100000|2022-04-28 04:28:20|312.05|309.25|312.11|309.31|312.18|309.38|312.05|309.25|0
1651120110000|2022-04-28 04:28:30|312.05|309.25|312.05|309.25|312.05|309.25|312.05|309.25|0
1651120120000|2022-04-28 04:28:40|312.18|309.38|312.18|309.38|312.18|309.38|312.18|309.38|0
1651120140000|2022-04-28 04:29:00|312.31|309.51|312.18|309.38|312.31|309.51|312.18|309.38|0
1651120150000|2022-04-28 04:29:10|312.24|309.44|312.31|309.51|312.31|309.51|312.24|309.44|0
1651120160000|2022-04-28 04:29:20|312.18|309.38|312.18|309.38|312.18|309.38|312.18|309.38|0
1651120180000|2022-04-28 04:29:40|312.05|309.25|312.05|309.25|312.05|309.25|312.05|309.25|0
1651120190000|2022-04-28 04:29:50|312.18|309.38|312.18|309.38|312.18|309.38|312.18|309.38|0
1651120200000|2022-04-28 04:30:00|312.31|309.51|312.24|309.44|312.31|309.51|312.18|309.38|0
1651120210000|2022-04-28 04:30:10|312.31|309.51|312.18|309.38|312.31|309.51|312.18|309.38|0
1651120220000|2022-04-28 04:30:20|311.91|309.11|311.91|309.11|311.91|309.11|311.91|309.11|0
1651120230000|2022-04-28 04:30:30|312.05|309.25|311.91|309.11|312.05|309.25|311.91|309.11|0
1651120240000|2022-04-28 04:30:40|312.05|309.25|312.05|309.25|312.05|309.25|312.05|309.25|0
1651120250000|2022-04-28 04:30:50|311.91|309.11|311.84|309.04|311.91|309.11|311.84|309.04|0
1651120260000|2022-04-28 04:31:00|311.91|309.11|311.91|309.11|311.91|309.11|311.84|309.04|0
1651120280000|2022-04-28 04:31:20|311.84|309.04|312.04|309.24|312.04|309.24|311.84|309.04|0
1651120290000|2022-04-28 04:31:30|312.18|309.38|312.31|309.51|312.31|309.51|312.18|309.38|0
1651120300000|2022-04-28 04:31:40|312.24|309.44|312.24|309.44|312.24|309.44|312.24|309.44|0
1651120310000|2022-04-28 04:31:50|312.18|309.38|312.31|309.51|312.31|309.51|312.18|309.38|0
1651120320000|2022-04-28 04:32:00|312.44|309.64|312.31|309.51|312.44|309.64|312.31|309.51|0
1651120340000|2022-04-28 04:32:20|312.44|309.64|312.44|309.64|312.44|309.64|312.44|309.64|0
1651120350000|2022-04-28 04:32:30|312.31|309.51|312.31|309.51|312.31|309.51|312.31|309.51|0
1651120360000|2022-04-28 04:32:40|312.44|309.64|312.44|309.64|312.44|309.64|312.44|309.64|0
1651120380000|2022-04-28 04:33:00|312.57|309.77|312.44|309.64|312.57|309.77|312.44|309.64|0
1651120390000|2022-04-28 04:33:10|312.57|309.77|312.37|309.57|312.57|309.77|312.37|309.57|0
1651120400000|2022-04-28 04:33:20|312.24|309.44|312.18|309.38|312.24|309.44|312.18|309.38|0
1651120410000|2022-04-28 04:33:30|312.31|309.51|312.31|309.51|312.31|309.51|312.31|309.51|0
1651120460000|2022-04-28 04:34:20|312.44|309.64|312.31|309.51|312.44|309.64|312.31|309.51|0
1651120470000|2022-04-28 04:34:30|312.37|309.57|312.44|309.64|312.44|309.64|312.37|309.57|0
1651120490000|2022-04-28 04:34:50|312.57|309.77|312.57|309.77|312.57|309.77|312.57|309.77|0
1651120500000|2022-04-28 04:35:00|312.44|309.64|312.44|309.64|312.44|309.64|312.44|309.64|0
1651120520000|2022-04-28 04:35:20|312.57|309.77|312.57|309.77|312.57|309.77|312.57|309.77|0
1651120530000|2022-04-28 04:35:30|312.5|309.7|312.5|309.7|312.57|309.77|312.5|309.7|0
1651120540000|2022-04-28 04:35:40|312.57|309.77|312.57|309.77|312.57|309.77|312.57|309.77|0
1651120550000|2022-04-28 04:35:50|312.5|309.7|312.5|309.7|312.5|309.7|312.5|309.7|0
1651120560000|2022-04-28 04:36:00|312.57|309.77|312.57|309.77|312.57|309.77|312.57|309.77|0
1651120590000|2022-04-28 04:36:30|312.7|309.9|312.7|309.9|312.7|309.9|312.63|309.83|0
1651120600000|2022-04-28 04:36:40|312.57|309.77|312.57|309.77|312.57|309.77|312.57|309.77|0
1651120610000|2022-04-28 04:36:50|312.5|309.7|312.57|309.77|312.57|309.77|312.5|309.7|0
1651120620000|2022-04-28 04:37:00|312.44|309.64|312.44|309.64|312.57|309.77|312.44|309.64|0
1651120630000|2022-04-28 04:37:10|312.5|309.7|312.44|309.64|312.5|309.7|312.44|309.64|0
1651120640000|2022-04-28 04:37:20|312.5|309.7|312.5|309.7|312.5|309.7|312.5|309.7|0
1651120650000|2022-04-28 04:37:30|312.44|309.64|312.44|309.64|312.44|309.64|312.44|309.64|0
1651120670000|2022-04-28 04:37:50|312.37|309.57|312.44|309.64|312.44|309.64|312.37|309.57|0
1651120690000|2022-04-28 04:38:10|312.57|309.77|312.57|309.77|312.57|309.77|312.57|309.77|0
1651120740000|2022-04-28 04:39:00|312.37|309.57|312.44|309.64|312.44|309.64|312.3|309.5|0
1651120760000|2022-04-28 04:39:20|312.5|309.7|312.44|309.64|312.5|309.7|312.44|309.64|0
1651120770000|2022-04-28 04:39:30|312.57|309.77|312.57|309.77|312.57|309.77|312.57|309.77|0
1651120790000|2022-04-28 04:39:50|312.63|309.83|312.63|309.83|312.63|309.83|312.63|309.83|0
1651120800000|2022-04-28 04:40:00|312.57|309.77|312.57|309.77|312.57|309.77|312.5|309.7|0
1651120810000|2022-04-28 04:40:10|312.5|309.7|312.5|309.7|312.5|309.7|312.5|309.7|0
1651120820000|2022-04-28 04:40:20|311.16|308.36|311.22|308.42|311.22|308.42|311.16|308.36|0
1651120830000|2022-04-28 04:40:30|311.09|308.29|311.02|308.22|311.09|308.29|311.02|308.22|0
1651120840000|2022-04-28 04:40:40|310.81|308.01|310.81|308.01|310.81|308.01|310.81|308.01|0
1651120850000|2022-04-28 04:40:50|310.92|308.12|311.02|308.22|311.02|308.22|310.92|308.12|0
1651120870000|2022-04-28 04:41:10|310.96|308.16|311.02|308.22|311.02|308.22|310.96|308.16|0
1651120880000|2022-04-28 04:41:20|310.96|308.16|310.96|308.16|310.96|308.16|310.96|308.16|0
1651120890000|2022-04-28 04:41:30|311.09|308.29|311.09|308.29|311.09|308.29|311.09|308.29|0
1651120900000|2022-04-28 04:41:40|311.29|308.49|311.29|308.49|311.36|308.56|311.29|308.49|0
1651120910000|2022-04-28 04:41:50|311.36|308.56|311.36|308.56|311.36|308.56|311.36|308.56|0
1651120920000|2022-04-28 04:42:00|311.49|308.69|311.49|308.69|311.49|308.69|311.49|308.69|0
1651120970000|2022-04-28 04:42:50|311.62|308.82|311.62|308.82|311.68|308.88|311.62|308.82|0
1651120980000|2022-04-28 04:43:00|311.75|308.95|311.75|308.95|311.75|308.95|311.75|308.95|0
1651120990000|2022-04-28 04:43:10|311.68|308.88|311.62|308.82|311.75|308.95|311.62|308.82|0
1651121000000|2022-04-28 04:43:20|311.88|309.08|311.88|309.08|311.88|309.08|311.81|309.01|0
1651121010000|2022-04-28 04:43:30|312.01|309.21|312.28|309.48|312.28|309.48|312.01|309.21|0
1651121020000|2022-04-28 04:43:40|312.15|309.35|312.15|309.35|312.21|309.41|312.15|309.35|0
1651121030000|2022-04-28 04:43:50|312.08|309.28|312.08|309.28|312.08|309.28|312.08|309.28|0
1651121040000|2022-04-28 04:44:00|312.15|309.35|312.28|309.48|312.28|309.48|312.15|309.35|0
1651121090000|2022-04-28 04:44:50|312.21|309.41|312.21|309.41|312.21|309.41|312.21|309.41|0
1651121100000|2022-04-28 04:45:00|312.15|309.35|312.28|309.48|312.28|309.48|312.15|309.35|0
1651121170000|2022-04-28 04:46:10|312.41|309.61|312.41|309.61|312.41|309.61|312.41|309.61|0
1651121190000|2022-04-28 04:46:30|312.54|309.74|312.67|309.87|312.67|309.87|312.54|309.74|0
1651121200000|2022-04-28 04:46:40|312.74|309.94|312.74|309.94|312.81|310.01|312.74|309.94|0
1651121210000|2022-04-28 04:46:50|312.81|310.01|312.81|310.01|312.81|310.01|312.81|310.01|0
1651121220000|2022-04-28 04:47:00|312.67|309.87|312.74|309.94|312.74|309.94|312.67|309.87|0
1651121230000|2022-04-28 04:47:10|312.67|309.87|312.87|310.07|312.87|310.07|312.67|309.87|0
1651121240000|2022-04-28 04:47:20|312.94|310.14|312.94|310.14|313.07|310.27|312.94|310.14|0
1651121250000|2022-04-28 04:47:30|313.07|310.27|313.07|310.27|313.07|310.27|313.07|310.27|0
1651121270000|2022-04-28 04:47:50|313|310.2|313.07|310.27|313.07|310.27|313|310.2|0
1651121290000|2022-04-28 04:48:10|313|310.2|312.94|310.14|313.07|310.27|312.94|310.14|0
1651121300000|2022-04-28 04:48:20|313|310.2|313.07|310.27|313.07|310.27|313|310.2|0
1651121310000|2022-04-28 04:48:30|312.94|310.14|312.94|310.14|313.07|310.27|312.94|310.14|0
1651121320000|2022-04-28 04:48:40|312.8|310|312.8|310|312.8|310|312.8|310|0
1651121330000|2022-04-28 04:48:50|312.94|310.14|312.67|309.87|312.94|310.14|312.67|309.87|0
1651121360000|2022-04-28 04:49:20|312.8|310|312.94|310.14|312.94|310.14|312.8|310|0
1651121380000|2022-04-28 04:49:40|313.07|310.27|313.07|310.27|313.07|310.27|313.07|310.27|0
1651121410000|2022-04-28 04:50:10|313.2|310.4|313.2|310.4|313.2|310.4|313.2|310.4|0
1651121420000|2022-04-28 04:50:20|313.07|310.27|313.13|310.33|313.13|310.33|313.07|310.27|0
1651121430000|2022-04-28 04:50:30|313.07|310.27|313.2|310.4|313.2|310.4|313.07|310.27|0
1651121440000|2022-04-28 04:50:40|313.07|310.27|313.07|310.27|313.07|310.27|313.07|310.27|0
1651121450000|2022-04-28 04:50:50|312.94|310.14|313.07|310.27|313.07|310.27|312.94|310.14|0
1651121460000|2022-04-28 04:51:00|313|310.2|312.94|310.14|313|310.2|312.94|310.14|0
1651121480000|2022-04-28 04:51:20|312.8|310|312.94|310.14|312.94|310.14|312.8|310|0
1651121490000|2022-04-28 04:51:30|312.87|310.07|312.94|310.14|312.94|310.14|312.87|310.07|0
1651121500000|2022-04-28 04:51:40|313.07|310.27|313.07|310.27|313.07|310.27|313.07|310.27|0
1651121510000|2022-04-28 04:51:50|313|310.2|312.93|310.13|313|310.2|312.93|310.13|0
1651121530000|2022-04-28 04:52:10|313|310.2|313.07|310.27|313.07|310.27|313|310.2|0
1651121540000|2022-04-28 04:52:20|313|310.2|313.07|310.27|313.07|310.27|313|310.2|0
1651121560000|2022-04-28 04:52:40|312.93|310.13|312.8|310|312.93|310.13|312.8|310|0
1651121590000|2022-04-28 04:53:10|312.87|310.07|312.87|310.07|312.87|310.07|312.87|310.07|0
1651121600000|2022-04-28 04:53:20|312.93|310.13|312.8|310|312.93|310.13|312.8|310|0
1651121620000|2022-04-28 04:53:40|312.87|310.07|312.8|310|312.87|310.07|312.8|310|0
1651121630000|2022-04-28 04:53:50|312.87|310.07|312.8|310|312.87|310.07|312.8|310|0
1651121640000|2022-04-28 04:54:00|312.67|309.87|312.8|310|312.8|310|312.67|309.87|0
1651121650000|2022-04-28 04:54:10|312.67|309.87|312.8|310|312.8|310|312.67|309.87|0
1651121660000|2022-04-28 04:54:20|312.93|310.13|312.93|310.13|312.93|310.13|312.93|310.13|0
1651121670000|2022-04-28 04:54:30|312.8|310|312.8|310|312.8|310|312.8|310|0
1651121680000|2022-04-28 04:54:40|312.93|310.13|312.8|310|312.93|310.13|312.8|310|0
1651121690000|2022-04-28 04:54:50|312.86|310.06|312.8|310|312.86|310.06|312.8|310|0
1651121700000|2022-04-28 04:55:00|312.86|310.06|313.07|310.27|313.07|310.27|312.8|310|0
1651121720000|2022-04-28 04:55:20|312.93|310.13|312.93|310.13|312.93|310.13|312.93|310.13|0
1651121730000|2022-04-28 04:55:30|313.07|310.27|313.07|310.27|313.07|310.27|313.07|310.27|0
1651121740000|2022-04-28 04:55:40|312.93|310.13|312.93|310.13|312.93|310.13|312.8|310|0
1651121770000|2022-04-28 04:56:10|313|310.2|313.07|310.27|313.07|310.27|313|310.2|0
1651121780000|2022-04-28 04:56:20|313.06|310.26|313.06|310.26|313.06|310.26|313.06|310.26|0
1651121800000|2022-04-28 04:56:40|313.13|310.33|313.06|310.26|313.13|310.33|313.06|310.26|0
1651121810000|2022-04-28 04:56:50|313.13|310.33|313.13|310.33|313.13|310.33|313.13|310.33|0
1651121820000|2022-04-28 04:57:00|313.2|310.4|313.2|310.4|313.2|310.4|313.2|310.4|0
1651121830000|2022-04-28 04:57:10|313.13|310.33|313.13|310.33|313.2|310.4|313.13|310.33|0
1651121840000|2022-04-28 04:57:20|313.2|310.4|313.13|310.33|313.2|310.4|313.13|310.33|0
1651121850000|2022-04-28 04:57:30|313.06|310.26|313.06|310.26|313.06|310.26|313.06|310.26|0
1651121860000|2022-04-28 04:57:40|313.2|310.4|313.2|310.4|313.2|310.4|313.2|310.4|0
1651121880000|2022-04-28 04:58:00|312.93|310.13|312.93|310.13|312.93|310.13|312.93|310.13|0
1651121890000|2022-04-28 04:58:10|313.06|310.26|313.06|310.26|313.06|310.26|313.06|310.26|0
1651121900000|2022-04-28 04:58:20|313.2|310.4|313.2|310.4|313.2|310.4|313.2|310.4|0
1651121920000|2022-04-28 04:58:40|313.13|310.33|313.2|310.4|313.2|310.4|313.13|310.33|0
1651121940000|2022-04-28 04:59:00|313.06|310.26|313.06|310.26|313.06|310.26|313.06|310.26|0
1651121950000|2022-04-28 04:59:10|313.2|310.4|313.2|310.4|313.2|310.4|313.2|310.4|0
1651121960000|2022-04-28 04:59:20|313.26|310.46|313.26|310.46|313.26|310.46|313.2|310.4|0
1651121970000|2022-04-28 04:59:30|313.33|310.53|313.33|310.53|313.33|310.53|313.26|310.46|0
1651121980000|2022-04-28 04:59:40|313.2|310.4|313.2|310.4|313.2|310.4|313.2|310.4|0
1651122000000|2022-04-28 05:00:00|313.13|310.33|313.06|310.26|313.13|310.33|312.93|310.13|0
1651122010000|2022-04-28 05:00:10|312.93|310.13|312.86|310.06|312.93|310.13|312.86|310.06|0
1651122020000|2022-04-28 05:00:20|312.8|310|313.06|310.26|313.06|310.26|312.8|310|0
1651122030000|2022-04-28 05:00:30|312.93|310.13|312.93|310.13|312.93|310.13|312.93|310.13|0
1651122040000|2022-04-28 05:00:40|312.86|310.06|312.86|310.06|312.86|310.06|312.86|310.06|0
1651122060000|2022-04-28 05:01:00|312.93|310.13|312.93|310.13|313.06|310.26|312.93|310.13|0
1651122070000|2022-04-28 05:01:10|312.67|309.87|312.67|309.87|312.67|309.87|312.67|309.87|0
1651122080000|2022-04-28 05:01:20|312.53|309.73|312.27|309.47|312.53|309.73|312.27|309.47|0
1651122090000|2022-04-28 05:01:30|312.14|309.34|312.27|309.47|312.27|309.47|312.14|309.34|0
1651122100000|2022-04-28 05:01:40|312.14|309.34|312.14|309.34|312.14|309.34|312.01|309.21|0
1651122110000|2022-04-28 05:01:50|312.27|309.47|312.27|309.47|312.27|309.47|312.27|309.47|0
1651122120000|2022-04-28 05:02:00|312.14|309.34|312.14|309.34|312.14|309.34|312.14|309.34|0
1651122130000|2022-04-28 05:02:10|312.4|309.6|312.27|309.47|312.4|309.6|312.27|309.47|0
1651122140000|2022-04-28 05:02:20|312.14|309.34|312.2|309.4|312.2|309.4|312.14|309.34|0
1651122150000|2022-04-28 05:02:30|312.14|309.34|312.14|309.34|312.14|309.34|312.14|309.34|0
1651122160000|2022-04-28 05:02:40|312.2|309.4|312.27|309.47|312.27|309.47|312.2|309.4|0
1651122170000|2022-04-28 05:02:50|312.33|309.53|312.4|309.6|312.4|309.6|312.33|309.53|0
1651122180000|2022-04-28 05:03:00|312.27|309.47|312.53|309.73|312.53|309.73|312.27|309.47|0
1651122190000|2022-04-28 05:03:10|312.4|309.6|312.4|309.6|312.4|309.6|312.4|309.6|0
1651122200000|2022-04-28 05:03:20|312.27|309.47|312.27|309.47|312.4|309.6|312.27|309.47|0
1651122220000|2022-04-28 05:03:40|312.14|309.34|312.33|309.53|312.33|309.53|312.14|309.34|0
1651122230000|2022-04-28 05:03:50|312.27|309.47|312.27|309.47|312.33|309.53|312.27|309.47|0
1651122240000|2022-04-28 05:04:00|312.33|309.53|312.73|309.93|312.73|309.93|312.33|309.53|0
1651122250000|2022-04-28 05:04:10|312.8|310|312.8|310|312.8|310|312.66|309.86|0
1651122260000|2022-04-28 05:04:20|312.66|309.86|312.66|309.86|312.66|309.86|312.53|309.73|0
1651122270000|2022-04-28 05:04:30|312.53|309.73|312.66|309.86|312.66|309.86|312.53|309.73|0
1651122280000|2022-04-28 05:04:40|312.6|309.8|312.53|309.73|312.6|309.8|312.53|309.73|0
1651122300000|2022-04-28 05:05:00|312.66|309.86|312.66|309.86|312.8|310|312.66|309.86|0
1651122320000|2022-04-28 05:05:20|312.53|309.73|312.66|309.86|312.66|309.86|312.53|309.73|0
1651122350000|2022-04-28 05:05:50|312.53|309.73|312.53|309.73|312.53|309.73|312.53|309.73|0
1651122360000|2022-04-28 05:06:00|312.66|309.86|312.8|310|312.8|310|312.6|309.8|0
1651122370000|2022-04-28 05:06:10|312.66|309.86|312.66|309.86|312.66|309.86|312.66|309.86|0
1651122380000|2022-04-28 05:06:20|312.73|309.93|312.8|310|312.86|310.06|312.73|309.93|0
1651122390000|2022-04-28 05:06:30|312.66|309.86|312.66|309.86|312.66|309.86|312.59|309.79|0
1651122400000|2022-04-28 05:06:40|312.73|309.93|312.73|309.93|312.73|309.93|312.73|309.93|0
1651122410000|2022-04-28 05:06:50|312.66|309.86|312.66|309.86|312.66|309.86|312.66|309.86|0
1651122420000|2022-04-28 05:07:00|312.53|309.73|312.53|309.73|312.53|309.73|312.53|309.73|0
1651122430000|2022-04-28 05:07:10|312.46|309.66|312.46|309.66|312.46|309.66|312.46|309.66|0
1651122440000|2022-04-28 05:07:20|312.4|309.6|312.46|309.66|312.53|309.73|312.4|309.6|0
1651122450000|2022-04-28 05:07:30|312.53|309.73|312.53|309.73|312.66|309.86|312.53|309.73|0
1651122460000|2022-04-28 05:07:40|312.66|309.86|312.53|309.73|312.66|309.86|312.53|309.73|0
1651122470000|2022-04-28 05:07:50|312.4|309.6|312.4|309.6|312.4|309.6|312.4|309.6|0
1651122480000|2022-04-28 05:08:00|312.27|309.47|312.4|309.6|312.4|309.6|312.27|309.47|0
1651122490000|2022-04-28 05:08:10|312.27|309.47|312.4|309.6|312.4|309.6|312.27|309.47|0
1651122500000|2022-04-28 05:08:20|312.46|309.66|312.46|309.66|312.46|309.66|312.46|309.66|0
1651122510000|2022-04-28 05:08:30|312.53|309.73|312.53|309.73|312.53|309.73|312.53|309.73|0
1651122520000|2022-04-28 05:08:40|312.59|309.79|312.53|309.73|312.59|309.79|312.53|309.73|0
1651122540000|2022-04-28 05:09:00|312.59|309.79|312.53|309.73|312.59|309.79|312.53|309.73|0
1651122560000|2022-04-28 05:09:20|312.4|309.6|312.4|309.6|312.46|309.66|312.4|309.6|0
1651122570000|2022-04-28 05:09:30|312.53|309.73|312.73|309.93|312.79|309.99|312.53|309.73|0
1651122580000|2022-04-28 05:09:40|312.79|309.99|312.66|309.86|312.79|309.99|312.66|309.86|0
1651122590000|2022-04-28 05:09:50|312.79|309.99|312.93|310.13|312.93|310.13|312.79|309.99|0
1651122600000|2022-04-28 05:10:00|312.86|310.06|312.79|309.99|312.93|310.13|312.79|309.99|0
1651122610000|2022-04-28 05:10:10|312.66|309.86|312.79|309.99|312.79|309.99|312.66|309.86|0
1651122620000|2022-04-28 05:10:20|312.73|309.93|312.66|309.86|312.73|309.93|312.66|309.86|0
1651122640000|2022-04-28 05:10:40|312.53|309.73|312.66|309.86|312.66|309.86|312.53|309.73|0
1651122650000|2022-04-28 05:10:50|312.53|309.73|312.66|309.86|312.66|309.86|312.53|309.73|0
1651122660000|2022-04-28 05:11:00|312.72|309.92|312.66|309.86|312.72|309.92|312.66|309.86|0
1651122690000|2022-04-28 05:11:30|312.59|309.79|312.59|309.79|312.59|309.79|312.59|309.79|0
1651122700000|2022-04-28 05:11:40|312.66|309.86|312.59|309.79|312.66|309.86|312.53|309.73|0
1651122710000|2022-04-28 05:11:50|312.53|309.73|312.53|309.73|312.53|309.73|312.53|309.73|0
1651122720000|2022-04-28 05:12:00|312.46|309.66|312.46|309.66|312.46|309.66|312.46|309.66|0
1651122730000|2022-04-28 05:12:10|312.53|309.73|312.4|309.6|312.53|309.73|312.4|309.6|0
1651122740000|2022-04-28 05:12:20|312.46|309.66|312.4|309.6|312.46|309.66|312.4|309.6|0
1651122780000|2022-04-28 05:13:00|312.53|309.73|312.79|309.99|312.79|309.99|312.53|309.73|0
1651122790000|2022-04-28 05:13:10|312.92|310.12|312.92|310.12|312.92|310.12|312.92|310.12|0
1651122800000|2022-04-28 05:13:20|312.99|310.19|312.92|310.12|312.99|310.19|312.92|310.12|0
1651122820000|2022-04-28 05:13:40|312.86|310.06|312.79|309.99|312.86|310.06|312.79|309.99|0
1651122830000|2022-04-28 05:13:50|312.66|309.86|312.72|309.92|312.72|309.92|312.66|309.86|0
1651122840000|2022-04-28 05:14:00|312.66|309.86|312.53|309.73|312.66|309.86|312.53|309.73|0
1651122850000|2022-04-28 05:14:10|312.4|309.6|312.53|309.73|312.53|309.73|312.4|309.6|0
1651122860000|2022-04-28 05:14:20|312.59|309.79|312.66|309.86|312.66|309.86|312.53|309.73|0
1651122870000|2022-04-28 05:14:30|312.53|309.73|312.53|309.73|312.66|309.86|312.53|309.73|0
1651122880000|2022-04-28 05:14:40|312.66|309.86|312.66|309.86|312.72|309.92|312.66|309.86|0
1651122890000|2022-04-28 05:14:50|312.79|309.99|312.79|309.99|312.79|309.99|312.79|309.99|0
1651122900000|2022-04-28 05:15:00|312.86|310.06|312.92|310.12|312.92|310.12|312.86|310.06|0
1651122920000|2022-04-28 05:15:20|312.79|309.99|312.92|310.12|312.92|310.12|312.79|309.99|0
1651122930000|2022-04-28 05:15:30|312.79|309.99|312.79|309.99|312.92|310.12|312.79|309.99|0
1651122940000|2022-04-28 05:15:40|312.92|310.12|312.79|309.99|312.92|310.12|312.79|309.99|0
1651122950000|2022-04-28 05:15:50|312.72|309.92|312.66|309.86|312.79|309.99|312.66|309.86|0
1651122960000|2022-04-28 05:16:00|312.53|309.73|312.39|309.59|312.53|309.73|312.39|309.59|0
1651122970000|2022-04-28 05:16:10|312.13|309.33|312.26|309.46|312.26|309.46|312.13|309.33|0
1651122980000|2022-04-28 05:16:20|312.39|309.59|312.39|309.59|312.39|309.59|312.39|309.59|0
1651122990000|2022-04-28 05:16:30|312.26|309.46|312.46|309.66|312.46|309.66|312.26|309.46|0
1651123000000|2022-04-28 05:16:40|312.53|309.73|312.39|309.59|312.53|309.73|312.39|309.59|0
1651123020000|2022-04-28 05:17:00|312.26|309.46|312.39|309.59|312.39|309.59|312.26|309.46|0
1651123030000|2022-04-28 05:17:10|312.26|309.46|312.26|309.46|312.33|309.53|312.26|309.46|0
1651123040000|2022-04-28 05:17:20|312.13|309.33|312|309.2|312.13|309.33|312|309.2|0
1651123050000|2022-04-28 05:17:30|312.06|309.26|312.26|309.46|312.26|309.46|312.06|309.26|0
1651123060000|2022-04-28 05:17:40|312.13|309.33|312.19|309.39|312.19|309.39|312.13|309.33|0
1651123070000|2022-04-28 05:17:50|312.13|309.33|312.26|309.46|312.26|309.46|312.13|309.33|0
1651123080000|2022-04-28 05:18:00|312.13|309.33|312.13|309.33|312.13|309.33|312.13|309.33|0
1651123090000|2022-04-28 05:18:10|312.19|309.39|312.26|309.46|312.26|309.46|312.19|309.39|0
1651123100000|2022-04-28 05:18:20|312.33|309.53|312.39|309.59|312.39|309.59|312.33|309.53|0
1651123110000|2022-04-28 05:18:30|312.46|309.66|312.59|309.79|312.59|309.79|312.46|309.66|0
1651123120000|2022-04-28 05:18:40|312.79|309.99|312.79|309.99|312.79|309.99|312.79|309.99|0
1651123140000|2022-04-28 05:19:00|312.66|309.86|312.59|309.79|312.66|309.86|312.59|309.79|0
1651123150000|2022-04-28 05:19:10|312.39|309.59|312.53|309.73|312.53|309.73|312.39|309.59|0
1651123160000|2022-04-28 05:19:20|312.39|309.59|312.39|309.59|312.39|309.59|312.32|309.52|0
1651123180000|2022-04-28 05:19:40|312.26|309.46|312.39|309.59|312.39|309.59|312.26|309.46|0
1651123200000|2022-04-28 05:20:00|312.53|309.73|312.53|309.73|312.59|309.79|312.53|309.73|0
1651123210000|2022-04-28 05:20:10|312.13|309.33|312.13|309.33|312.13|309.33|312.13|309.33|0
1651123230000|2022-04-28 05:20:30|312.26|309.46|312.26|309.46|312.26|309.46|312.26|309.46|0
1651123280000|2022-04-28 05:21:20|312.39|309.59|312.39|309.59|312.39|309.59|312.39|309.59|0
1651123300000|2022-04-28 05:21:40|312.52|309.72|312.52|309.72|312.52|309.72|312.52|309.72|0
1651123310000|2022-04-28 05:21:50|312.39|309.59|312.39|309.59|312.39|309.59|312.39|309.59|0
1651123330000|2022-04-28 05:22:10|312.66|309.86|312.52|309.72|312.66|309.86|312.52|309.72|0
1651123380000|2022-04-28 05:23:00|312.39|309.59|312.39|309.59|312.39|309.59|312.39|309.59|0
1651123390000|2022-04-28 05:23:10|312.26|309.46|312.13|309.33|312.26|309.46|312.13|309.33|0
1651123410000|2022-04-28 05:23:30|312|309.2|312.39|309.59|312.52|309.72|312|309.2|0
1651123420000|2022-04-28 05:23:40|312.26|309.46|312.26|309.46|312.39|309.59|312.26|309.46|0
1651123440000|2022-04-28 05:24:00|312.19|309.39|312.26|309.46|312.26|309.46|312.19|309.39|0
1651123450000|2022-04-28 05:24:10|312.13|309.33|311.99|309.19|312.13|309.33|311.99|309.19|0
1651123460000|2022-04-28 05:24:20|312.06|309.26|311.99|309.19|312.06|309.26|311.99|309.19|0
1651123470000|2022-04-28 05:24:30|312.13|309.33|311.86|309.06|312.13|309.33|311.86|309.06|0
1651123480000|2022-04-28 05:24:40|311.99|309.19|311.86|309.06|311.99|309.19|311.86|309.06|0
1651123490000|2022-04-28 05:24:50|311.73|308.93|311.86|309.06|311.86|309.06|311.73|308.93|0
1651123500000|2022-04-28 05:25:00|311.73|308.93|311.79|308.99|311.79|308.99|311.73|308.93|0
1651123510000|2022-04-28 05:25:10|311.73|308.93|311.73|308.93|311.79|308.99|311.73|308.93|0
1651123520000|2022-04-28 05:25:20|311.6|308.8|311.73|308.93|311.73|308.93|311.6|308.8|0
1651123540000|2022-04-28 05:25:40|311.79|308.99|311.6|308.8|311.79|308.99|311.6|308.8|0
1651123550000|2022-04-28 05:25:50|311.73|308.93|311.73|308.93|311.73|308.93|311.6|308.8|0
1651123560000|2022-04-28 05:26:00|311.6|308.8|311.73|308.93|311.73|308.93|311.6|308.8|0
1651123570000|2022-04-28 05:26:10|311.79|308.99|311.79|308.99|311.79|308.99|311.79|308.99|0
1651123580000|2022-04-28 05:26:20|311.86|309.06|311.86|309.06|311.86|309.06|311.86|309.06|0
1651123590000|2022-04-28 05:26:30|311.99|309.19|312.13|309.33|312.13|309.33|311.99|309.19|0
1651123600000|2022-04-28 05:26:40|312.26|309.46|312.26|309.46|312.26|309.46|312.26|309.46|0
1651123610000|2022-04-28 05:26:50|312.39|309.59|312.39|309.59|312.39|309.59|312.39|309.59|0
1651123620000|2022-04-28 05:27:00|312.52|309.72|312.39|309.59|312.52|309.72|312.39|309.59|0
1651123630000|2022-04-28 05:27:10|312.45|309.65|312.52|309.72|312.52|309.72|312.45|309.65|0
1651123640000|2022-04-28 05:27:20|312.65|309.85|312.79|309.99|312.79|309.99|312.65|309.85|0
1651123650000|2022-04-28 05:27:30|312.85|310.05|312.85|310.05|312.85|310.05|312.85|310.05|0
1651123660000|2022-04-28 05:27:40|313.05|310.25|313.05|310.25|313.05|310.25|313.05|310.25|0
1651123670000|2022-04-28 05:27:50|313.18|310.38|313.31|310.51|313.31|310.51|313.18|310.38|0
1651123680000|2022-04-28 05:28:00|313.18|310.38|313.05|310.25|313.18|310.38|313.05|310.25|0
1651123690000|2022-04-28 05:28:10|312.92|310.12|312.92|310.12|312.92|310.12|312.92|310.12|0
1651123700000|2022-04-28 05:28:20|312.79|309.99|312.92|310.12|312.92|310.12|312.79|309.99|0
1651123710000|2022-04-28 05:28:30|312.79|309.99|312.65|309.85|312.79|309.99|312.65|309.85|0
1651123720000|2022-04-28 05:28:40|312.39|309.59|312.39|309.59|312.39|309.59|312.39|309.59|0
1651123730000|2022-04-28 05:28:50|312.26|309.46|312.26|309.46|312.26|309.46|312.26|309.46|0
1651123740000|2022-04-28 05:29:00|312.12|309.32|312.12|309.32|312.12|309.32|312.12|309.32|0
1651123750000|2022-04-28 05:29:10|312.26|309.46|312.26|309.46|312.26|309.46|312.26|309.46|0
1651123760000|2022-04-28 05:29:20|312.39|309.59|312.65|309.85|312.65|309.85|312.39|309.59|0
1651123770000|2022-04-28 05:29:30|312.72|309.92|312.65|309.85|312.78|309.98|312.65|309.85|0
1651123780000|2022-04-28 05:29:40|312.58|309.78|312.58|309.78|312.58|309.78|312.58|309.78|0
1651123790000|2022-04-28 05:29:50|312.52|309.72|312.92|310.12|312.92|310.12|312.52|309.72|0
1651123800000|2022-04-28 05:30:00|312.98|310.18|313.31|310.51|313.31|310.51|312.98|310.18|0
1651123810000|2022-04-28 05:30:10|313.18|310.38|313.18|310.38|313.31|310.51|313.18|310.38|0
1651123820000|2022-04-28 05:30:20|313.24|310.44|313.31|310.51|313.31|310.51|313.18|310.38|0
1651123830000|2022-04-28 05:30:30|313.18|310.38|312.92|310.12|313.18|310.38|312.92|310.12|0
1651123840000|2022-04-28 05:30:40|312.78|309.98|312.85|310.05|312.85|310.05|312.78|309.98|0
1651123850000|2022-04-28 05:30:50|312.78|309.98|312.78|309.98|312.78|309.98|312.72|309.92|0
1651123860000|2022-04-28 05:31:00|312.72|309.92|312.78|309.98|312.78|309.98|312.72|309.92|0
1651123870000|2022-04-28 05:31:10|312.65|309.85|312.65|309.85|312.65|309.85|312.65|309.85|0
1651123880000|2022-04-28 05:31:20|312.52|309.72|312.58|309.78|312.58|309.78|312.52|309.72|0
1651123890000|2022-04-28 05:31:30|312.52|309.72|312.78|309.98|312.78|309.98|312.52|309.72|0
1651123900000|2022-04-28 05:31:40|312.72|309.92|312.78|309.98|312.78|309.98|312.72|309.92|0
1651123910000|2022-04-28 05:31:50|312.85|310.05|312.71|309.91|312.85|310.05|312.71|309.91|0
1651123920000|2022-04-28 05:32:00|312.65|309.85|312.39|309.59|312.65|309.85|312.39|309.59|0
1651123930000|2022-04-28 05:32:10|312.52|309.72|312.71|309.91|312.71|309.91|312.52|309.72|0
1651123940000|2022-04-28 05:32:20|312.92|310.12|312.65|309.85|312.92|310.12|312.65|309.85|0
1651123950000|2022-04-28 05:32:30|312.78|309.98|312.65|309.85|312.78|309.98|312.65|309.85|0
1651123970000|2022-04-28 05:32:50|312.71|309.91|312.52|309.72|312.78|309.98|312.52|309.72|0
1651123980000|2022-04-28 05:33:00|312.25|309.45|312.25|309.45|312.25|309.45|312.25|309.45|0
1651123990000|2022-04-28 05:33:10|312.19|309.39|312.12|309.32|312.19|309.39|312.12|309.32|0
1651124000000|2022-04-28 05:33:20|312.25|309.45|312.25|309.45|312.25|309.45|312.25|309.45|0
1651124010000|2022-04-28 05:33:30|312.32|309.52|312.39|309.59|312.39|309.59|312.25|309.45|0
1651124020000|2022-04-28 05:33:40|312.25|309.45|312.32|309.52|312.32|309.52|312.25|309.45|0
1651124030000|2022-04-28 05:33:50|312.39|309.59|312.32|309.52|312.39|309.59|312.32|309.52|0
1651124040000|2022-04-28 05:34:00|312.39|309.59|312.39|309.59|312.39|309.59|312.39|309.59|0
1651124050000|2022-04-28 05:34:10|312.45|309.65|312.39|309.59|312.45|309.65|312.39|309.59|0
1651124060000|2022-04-28 05:34:20|312.52|309.72|312.52|309.72|312.52|309.72|312.52|309.72|0
1651124070000|2022-04-28 05:34:30|312.45|309.65|312.45|309.65|312.45|309.65|312.45|309.65|0
1651124080000|2022-04-28 05:34:40|312.52|309.72|312.45|309.65|312.52|309.72|312.39|309.59|0
1651124090000|2022-04-28 05:34:50|312.52|309.72|312.39|309.59|312.52|309.72|312.39|309.59|0
1651124100000|2022-04-28 05:35:00|312.78|309.98|313.05|310.25|313.05|310.25|312.78|309.98|0
1651124110000|2022-04-28 05:35:10|312.91|310.11|312.91|310.11|312.91|310.11|312.91|310.11|0
1651124120000|2022-04-28 05:35:20|313.05|310.25|313.18|310.38|313.31|310.51|313.05|310.25|0
1651124130000|2022-04-28 05:35:30|313.31|310.51|313.18|310.38|313.31|310.51|313.18|310.38|0
1651124140000|2022-04-28 05:35:40|313.44|310.64|313.31|310.51|313.44|310.64|313.31|310.51|0
1651124150000|2022-04-28 05:35:50|312.91|310.11|313.05|310.25|313.05|310.25|312.91|310.11|0
1651124160000|2022-04-28 05:36:00|312.91|310.11|312.52|309.72|312.91|310.11|312.52|309.72|0
1651124170000|2022-04-28 05:36:10|312.65|309.85|312.65|309.85|312.65|309.85|312.52|309.72|0
1651124180000|2022-04-28 05:36:20|312.52|309.72|312.52|309.72|312.52|309.72|312.39|309.59|0
1651124190000|2022-04-28 05:36:30|312.78|309.98|312.65|309.85|312.78|309.98|312.58|309.78|0
1651124200000|2022-04-28 05:36:40|312.52|309.72|312.52|309.72|312.52|309.72|312.52|309.72|0
1651124210000|2022-04-28 05:36:50|312.65|309.85|312.71|309.91|312.71|309.91|312.65|309.85|0
1651124220000|2022-04-28 05:37:00|312.65|309.85|312.78|309.98|312.78|309.98|312.65|309.85|0
1651124230000|2022-04-28 05:37:10|312.91|310.11|312.91|310.11|312.91|310.11|312.91|310.11|0
1651124240000|2022-04-28 05:37:20|313.05|310.25|313.05|310.25|313.05|310.25|313.05|310.25|0
1651124250000|2022-04-28 05:37:30|313.18|310.38|313.18|310.38|313.18|310.38|313.18|310.38|0
1651124260000|2022-04-28 05:37:40|313.31|310.51|313.57|310.77|313.57|310.77|313.31|310.51|0
1651124280000|2022-04-28 05:38:00|313.71|310.91|313.71|310.91|313.71|310.91|313.71|310.91|0
1651124290000|2022-04-28 05:38:10|313.84|311.04|313.9|311.1|313.9|311.1|313.84|311.04|0
1651124300000|2022-04-28 05:38:20|313.84|311.04|313.64|310.84|313.84|311.04|313.64|310.84|0
1651124310000|2022-04-28 05:38:30|313.71|310.91|313.57|310.77|313.71|310.91|313.57|310.77|0
1651124320000|2022-04-28 05:38:40|313.44|310.64|313.57|310.77|313.57|310.77|313.44|310.64|0
1651124330000|2022-04-28 05:38:50|313.44|310.64|313.44|310.64|313.44|310.64|313.44|310.64|0
1651124340000|2022-04-28 05:39:00|313.31|310.51|313.31|310.51|313.31|310.51|313.18|310.38|0
1651124350000|2022-04-28 05:39:10|313.18|310.38|312.91|310.11|313.18|310.38|312.91|310.11|0
1651124360000|2022-04-28 05:39:20|312.38|309.58|312.38|309.58|312.38|309.58|312.38|309.58|0
1651124370000|2022-04-28 05:39:30|312.25|309.45|312.12|309.32|312.25|309.45|311.99|309.19|0
1651124380000|2022-04-28 05:39:40|312.18|309.38|312.25|309.45|312.25|309.45|312.18|309.38|0
1651124390000|2022-04-28 05:39:50|312.31|309.51|312.25|309.45|312.31|309.51|312.25|309.45|0
1651124400000|2022-04-28 05:40:00|312.31|309.51|312.52|309.72|312.52|309.72|312.25|309.45|0
1651124420000|2022-04-28 05:40:20|312.38|309.58|312.25|309.45|312.38|309.58|312.25|309.45|0
1651124430000|2022-04-28 05:40:30|312.18|309.38|312.18|309.38|312.18|309.38|312.18|309.38|0
1651124440000|2022-04-28 05:40:40|312.25|309.45|312.25|309.45|312.25|309.45|312.25|309.45|0
1651124450000|2022-04-28 05:40:50|312.12|309.32|312.12|309.32|312.25|309.45|312.12|309.32|0
1651124460000|2022-04-28 05:41:00|311.72|308.92|311.85|309.05|311.85|309.05|311.72|308.92|0
1651124470000|2022-04-28 05:41:10|311.72|308.92|311.65|308.85|311.79|308.99|311.65|308.85|0
1651124480000|2022-04-28 05:41:20|311.72|308.92|311.65|308.85|311.72|308.92|311.59|308.79|0
1651124490000|2022-04-28 05:41:30|311.72|308.92|311.59|308.79|311.72|308.92|311.59|308.79|0
1651124500000|2022-04-28 05:41:40|311.65|308.85|311.59|308.79|311.65|308.85|311.59|308.79|0
1651124510000|2022-04-28 05:41:50|311.52|308.72|311.46|308.66|311.52|308.72|311.46|308.66|0
1651124520000|2022-04-28 05:42:00|311.33|308.53|311.46|308.66|311.46|308.66|311.33|308.53|0
1651124530000|2022-04-28 05:42:10|311.59|308.79|311.72|308.92|311.72|308.92|311.59|308.79|0
1651124540000|2022-04-28 05:42:20|311.65|308.85|311.72|308.92|311.85|309.05|311.65|308.85|0
1651124550000|2022-04-28 05:42:30|311.59|308.79|311.72|308.92|311.72|308.92|311.59|308.79|0
1651124560000|2022-04-28 05:42:40|311.65|308.85|311.59|308.79|311.72|308.92|311.59|308.79|0
1651124570000|2022-04-28 05:42:50|311.65|308.85|311.92|309.12|311.92|309.12|311.65|308.85|0
1651124580000|2022-04-28 05:43:00|311.85|309.05|311.85|309.05|311.92|309.12|311.85|309.05|0
1651124590000|2022-04-28 05:43:10|311.65|308.85|311.13|308.33|311.65|308.85|311.13|308.33|0
1651124600000|2022-04-28 05:43:20|311.06|308.26|311.19|308.39|311.19|308.39|311.06|308.26|0
1651124610000|2022-04-28 05:43:30|311.26|308.46|311.19|308.39|311.26|308.46|311.19|308.39|0
1651124620000|2022-04-28 05:43:40|311.26|308.46|311.26|308.46|311.26|308.46|311.19|308.39|0
1651124630000|2022-04-28 05:43:50|311.33|308.53|311.19|308.39|311.33|308.53|311.19|308.39|0
1651124640000|2022-04-28 05:44:00|311.06|308.26|311.46|308.66|311.46|308.66|311.06|308.26|0
1651124650000|2022-04-28 05:44:10|311.33|308.53|311.33|308.53|311.33|308.53|311.33|308.53|0
1651124660000|2022-04-28 05:44:20|311.46|308.66|311.46|308.66|311.46|308.66|311.46|308.66|0
1651124670000|2022-04-28 05:44:30|311.52|308.72|311.59|308.79|311.59|308.79|311.52|308.72|0
1651124680000|2022-04-28 05:44:40|311.52|308.72|311.46|308.66|311.52|308.72|311.46|308.66|0
1651124690000|2022-04-28 05:44:50|311.59|308.79|311.72|308.92|311.72|308.92|311.59|308.79|0
1651124700000|2022-04-28 05:45:00|311.59|308.79|311.59|308.79|311.59|308.79|311.59|308.79|0
1651124710000|2022-04-28 05:45:10|311.72|308.92|311.72|308.92|311.72|308.92|311.72|308.92|0
1651124720000|2022-04-28 05:45:20|311.59|308.79|311.59|308.79|311.59|308.79|311.59|308.79|0
1651124730000|2022-04-28 05:45:30|311.65|308.85|311.59|308.79|311.65|308.85|311.59|308.79|0
1651124740000|2022-04-28 05:45:40|311.98|309.18|312.12|309.32|312.12|309.32|311.98|309.18|0
1651124750000|2022-04-28 05:45:50|312.25|309.45|312.51|309.71|312.51|309.71|312.25|309.45|0
1651124760000|2022-04-28 05:46:00|312.78|309.98|312.64|309.84|312.78|309.98|312.64|309.84|0
1651124770000|2022-04-28 05:46:10|312.78|309.98|312.71|309.91|312.78|309.98|312.64|309.84|0
1651124780000|2022-04-28 05:46:20|312.64|309.84|312.78|309.98|312.78|309.98|312.64|309.84|0
1651124790000|2022-04-28 05:46:30|312.64|309.84|312.64|309.84|312.64|309.84|312.51|309.71|0
1651124800000|2022-04-28 05:46:40|312.51|309.71|312.64|309.84|312.64|309.84|312.51|309.71|0
1651124810000|2022-04-28 05:46:50|312.71|309.91|312.78|309.98|312.78|309.98|312.64|309.84|0
1651124820000|2022-04-28 05:47:00|313.04|310.24|313.04|310.24|313.04|310.24|313.04|310.24|0
1651124830000|2022-04-28 05:47:10|312.97|310.17|313.5|310.7|313.5|310.7|312.97|310.17|0
1651124840000|2022-04-28 05:47:20|313.57|310.77|313.83|311.03|313.83|311.03|313.57|310.77|0
1651124850000|2022-04-28 05:47:30|313.77|310.97|313.63|310.83|313.77|310.97|313.63|310.83|0
1651124860000|2022-04-28 05:47:40|313.5|310.7|313.5|310.7|313.57|310.77|313.5|310.7|0
1651124870000|2022-04-28 05:47:50|313.7|310.9|313.83|311.03|313.83|311.03|313.7|310.9|0
1651124880000|2022-04-28 05:48:00|313.97|311.17|314.1|311.3|314.1|311.3|313.97|311.17|0
1651124890000|2022-04-28 05:48:10|313.97|311.17|313.97|311.17|314.1|311.3|313.97|311.17|0
1651124900000|2022-04-28 05:48:20|314.23|311.43|314.03|311.23|314.23|311.43|314.03|311.23|0
1651124910000|2022-04-28 05:48:30|314.1|311.3|314.16|311.36|314.16|311.36|314.1|311.3|0
1651124920000|2022-04-28 05:48:40|314.1|311.3|314.23|311.43|314.23|311.43|314.1|311.3|0
1651124930000|2022-04-28 05:48:50|314.36|311.56|315.03|312.23|315.29|312.49|314.36|311.56|0
1651124940000|2022-04-28 05:49:00|315.16|312.36|315.03|312.23|315.16|312.36|315.03|312.23|0
1651124950000|2022-04-28 05:49:10|315.16|312.36|315.16|312.36|315.16|312.36|315.16|312.36|0
1651124960000|2022-04-28 05:49:20|315.03|312.23|314.63|311.83|315.03|312.23|314.63|311.83|0
1651124970000|2022-04-28 05:49:30|314.69|311.89|314.36|311.56|314.69|311.89|314.36|311.56|0
1651124980000|2022-04-28 05:49:40|314.43|311.63|314.43|311.63|314.43|311.63|314.43|311.63|0
1651124990000|2022-04-28 05:49:50|314.63|311.83|315.56|312.76|315.56|312.76|314.63|311.83|0
1651125000000|2022-04-28 05:50:00|315.16|312.36|315.62|312.82|315.62|312.82|315.16|312.36|0
1651125010000|2022-04-28 05:50:10|315.69|312.89|315.69|312.89|315.69|312.89|315.62|312.82|0
1651125020000|2022-04-28 05:50:20|316.22|313.42|316.09|313.29|316.22|313.42|316.09|313.29|0
1651125030000|2022-04-28 05:50:30|315.96|313.16|316.22|313.42|316.22|313.42|315.96|313.16|0
1651125040000|2022-04-28 05:50:40|316.09|313.29|316.09|313.29|316.15|313.35|316.09|313.29|0
1651125050000|2022-04-28 05:50:50|315.96|313.16|315.82|313.02|316.09|313.29|315.82|313.02|0
1651125060000|2022-04-28 05:51:00|315.69|312.89|315.82|313.02|315.82|313.02|315.69|312.89|0
1651125070000|2022-04-28 05:51:10|315.75|312.95|315.82|313.02|315.82|313.02|315.75|312.95|0
1651125080000|2022-04-28 05:51:20|315.69|312.89|315.95|313.15|315.95|313.15|315.69|312.89|0
1651125090000|2022-04-28 05:51:30|315.89|313.09|315.75|312.95|315.89|313.09|315.69|312.89|0
1651125100000|2022-04-28 05:51:40|315.69|312.89|315.49|312.69|315.75|312.95|315.49|312.69|0
1651125110000|2022-04-28 05:51:50|315.29|312.49|314.89|312.09|315.29|312.49|314.89|312.09|0
1651125120000|2022-04-28 05:52:00|314.82|312.02|315.16|312.36|315.16|312.36|314.76|311.96|0
1651125130000|2022-04-28 05:52:10|315.29|312.49|315.35|312.55|315.35|312.55|315.29|312.49|0
1651125140000|2022-04-28 05:52:20|315.29|312.49|315.42|312.62|315.42|312.62|315.29|312.49|0
1651125150000|2022-04-28 05:52:30|315.16|312.36|315.02|312.22|315.16|312.36|315.02|312.22|0
1651125160000|2022-04-28 05:52:40|314.89|312.09|314.89|312.09|314.89|312.09|314.89|312.09|0
1651125170000|2022-04-28 05:52:50|314.96|312.16|315.02|312.22|315.09|312.29|314.96|312.16|0
1651125180000|2022-04-28 05:53:00|314.89|312.09|315.02|312.22|315.16|312.36|314.89|312.09|0
1651125190000|2022-04-28 05:53:10|315.16|312.36|315.29|312.49|315.29|312.49|315.09|312.29|0
1651125200000|2022-04-28 05:53:20|315.35|312.55|315.02|312.22|315.35|312.55|315.02|312.22|0
1651125210000|2022-04-28 05:53:30|315.09|312.29|315.16|312.36|315.16|312.36|315.09|312.29|0
1651125220000|2022-04-28 05:53:40|315.02|312.22|315.16|312.36|315.16|312.36|315.02|312.22|0
1651125250000|2022-04-28 05:54:10|315.09|312.29|315.16|312.36|315.16|312.36|315.09|312.29|0
1651125260000|2022-04-28 05:54:20|315.29|312.49|315.42|312.62|315.42|312.62|315.29|312.49|0
1651125280000|2022-04-28 05:54:40|315.55|312.75|315.69|312.89|315.69|312.89|315.55|312.75|0
1651125290000|2022-04-28 05:54:50|315.75|312.95|315.82|313.02|315.82|313.02|315.75|312.95|0
1651125300000|2022-04-28 05:55:00|315.69|312.89|315.29|312.49|315.69|312.89|315.29|312.49|0
1651125310000|2022-04-28 05:55:10|315.16|312.36|315.42|312.62|315.42|312.62|315.16|312.36|0
1651125320000|2022-04-28 05:55:20|315.29|312.49|315.29|312.49|315.35|312.55|315.29|312.49|0
1651125350000|2022-04-28 05:55:50|315.42|312.62|315.42|312.62|315.42|312.62|315.42|312.62|0
1651125360000|2022-04-28 05:56:00|315.49|312.69|315.69|312.89|315.69|312.89|315.49|312.69|0
1651125370000|2022-04-28 05:56:10|315.55|312.75|315.55|312.75|315.55|312.75|315.55|312.75|0
1651125380000|2022-04-28 05:56:20|315.69|312.89|315.69|312.89|315.69|312.89|315.69|312.89|0
1651125390000|2022-04-28 05:56:30|315.62|312.82|315.42|312.62|315.62|312.82|315.42|312.62|0
1651125400000|2022-04-28 05:56:40|315.29|312.49|315.22|312.42|315.29|312.49|315.16|312.36|0
1651125410000|2022-04-28 05:56:50|315.29|312.49|315.29|312.49|315.29|312.49|315.29|312.49|0
1651125420000|2022-04-28 05:57:00|315.16|312.36|315.09|312.29|315.16|312.36|314.95|312.15|0
1651125430000|2022-04-28 05:57:10|315.02|312.22|315.02|312.22|315.02|312.22|315.02|312.22|0
1651125440000|2022-04-28 05:57:20|315.09|312.29|315.16|312.36|315.29|312.49|315.09|312.29|0
1651125450000|2022-04-28 05:57:30|314.76|311.96|314.82|312.02|314.82|312.02|314.76|311.96|0
1651125460000|2022-04-28 05:57:40|314.89|312.09|315.02|312.22|315.02|312.22|314.89|312.09|0
1651125470000|2022-04-28 05:57:50|314.89|312.09|315.29|312.49|315.29|312.49|314.89|312.09|0
1651125480000|2022-04-28 05:58:00|315.35|312.55|315.42|312.62|315.42|312.62|315.29|312.49|0
1651125500000|2022-04-28 05:58:20|315.29|312.49|315.29|312.49|315.29|312.49|315.29|312.49|0
1651125510000|2022-04-28 05:58:30|315.35|312.55|315.42|312.62|315.42|312.62|315.29|312.49|0
1651125520000|2022-04-28 05:58:40|315.29|312.49|315.29|312.49|315.29|312.49|315.29|312.49|0
1651125530000|2022-04-28 05:58:50|315.35|312.55|315.29|312.49|315.42|312.62|315.02|312.22|0
1651125540000|2022-04-28 05:59:00|315.15|312.35|314.76|311.96|315.29|312.49|314.76|311.96|0
1651125550000|2022-04-28 05:59:10|314.89|312.09|314.76|311.96|314.89|312.09|314.76|311.96|0
1651125560000|2022-04-28 05:59:20|314.69|311.89|314.76|311.96|314.76|311.96|314.62|311.82|0
1651125570000|2022-04-28 05:59:30|314.89|312.09|314.76|311.96|314.89|312.09|314.76|311.96|0
1651125580000|2022-04-28 05:59:40|314.62|311.82|314.62|311.82|314.62|311.82|314.62|311.82|0
1651125590000|2022-04-28 05:59:50|314.49|311.69|314.49|311.69|314.62|311.82|314.49|311.69|0
1651125600000|2022-04-28 06:00:00|314.55|311.75|314.23|311.43|314.55|311.75|314.23|311.43|0
1651125610000|2022-04-28 06:00:10|314.02|311.22|313.83|311.03|314.02|311.22|313.83|311.03|0
1651125620000|2022-04-28 06:00:20|313.96|311.16|314.09|311.29|314.23|311.43|313.96|311.16|0
1651125630000|2022-04-28 06:00:30|314.36|311.56|313.83|311.03|314.36|311.56|313.83|311.03|0
1651125640000|2022-04-28 06:00:40|313.7|310.9|313.83|311.03|313.83|311.03|313.7|310.9|0
1651125650000|2022-04-28 06:00:50|313.7|310.9|313.7|310.9|313.7|310.9|313.7|310.9|0
1651125660000|2022-04-28 06:01:00|313.83|311.03|313.76|310.96|313.83|311.03|313.76|310.96|0
1651125670000|2022-04-28 06:01:10|313.7|310.9|313.56|310.76|313.7|310.9|313.56|310.76|0
1651125680000|2022-04-28 06:01:20|313.7|310.9|313.83|311.03|313.83|311.03|313.7|310.9|0
1651125690000|2022-04-28 06:01:30|314.23|311.43|314.23|311.43|314.29|311.49|314.23|311.43|0
1651125700000|2022-04-28 06:01:40|314.62|311.82|314.76|311.96|314.76|311.96|314.62|311.82|0
1651125710000|2022-04-28 06:01:50|314.82|312.02|314.95|312.15|314.95|312.15|314.82|312.02|0
1651125720000|2022-04-28 06:02:00|315.08|312.28|315.22|312.42|315.42|312.62|315.08|312.28|0
1651125730000|2022-04-28 06:02:10|315.15|312.35|314.95|312.15|315.15|312.35|314.95|312.15|0
1651125740000|2022-04-28 06:02:20|315.02|312.22|314.89|312.09|315.02|312.22|314.89|312.09|0
1651125750000|2022-04-28 06:02:30|314.82|312.02|314.89|312.09|314.89|312.09|314.75|311.95|0
1651125760000|2022-04-28 06:02:40|315.02|312.22|315.55|312.75|315.55|312.75|315.02|312.22|0
1651125770000|2022-04-28 06:02:50|315.82|313.02|316.08|313.28|316.08|313.28|315.82|313.02|0
1651125780000|2022-04-28 06:03:00|316.15|313.35|316.35|313.55|316.35|313.55|316.15|313.35|0
1651125790000|2022-04-28 06:03:10|316.22|313.42|316.22|313.42|316.22|313.42|316.15|313.35|0
1651125800000|2022-04-28 06:03:20|316.08|313.28|315.95|313.15|316.08|313.28|315.95|313.15|0
1651125810000|2022-04-28 06:03:30|315.68|312.88|315.68|312.88|315.68|312.88|315.55|312.75|0
1651125820000|2022-04-28 06:03:40|315.82|313.02|315.75|312.95|315.82|313.02|315.75|312.95|0
1651125830000|2022-04-28 06:03:50|315.95|313.15|316.15|313.35|316.15|313.35|315.95|313.15|0
1651125840000|2022-04-28 06:04:00|316.08|313.28|316.21|313.41|316.21|313.41|316.08|313.28|0
1651125850000|2022-04-28 06:04:10|316.15|313.35|316.28|313.48|316.28|313.48|316.15|313.35|0
1651125860000|2022-04-28 06:04:20|316.48|313.68|316.35|313.55|316.48|313.68|316.28|313.48|0
1651125870000|2022-04-28 06:04:30|316.28|313.48|316.21|313.41|316.28|313.48|316.21|313.41|0
1651125880000|2022-04-28 06:04:40|316.15|313.35|316.01|313.21|316.15|313.35|315.95|313.15|0
1651125890000|2022-04-28 06:04:50|315.95|313.15|316.08|313.28|316.08|313.28|315.95|313.15|0
1651125900000|2022-04-28 06:05:00|315.95|313.15|315.82|313.02|315.95|313.15|315.82|313.02|0
1651125910000|2022-04-28 06:05:10|315.68|312.88|315.68|312.88|315.68|312.88|315.68|312.88|0
1651125920000|2022-04-28 06:05:20|315.61|312.81|315.82|313.02|315.82|313.02|315.61|312.81|0
1651125930000|2022-04-28 06:05:30|315.95|313.15|316.14|313.34|316.14|313.34|315.95|313.15|0
1651125940000|2022-04-28 06:05:40|315.95|313.15|315.55|312.75|315.95|313.15|315.55|312.75|0
1651125950000|2022-04-28 06:05:50|315.42|312.62|315.42|312.62|315.42|312.62|315.42|312.62|0
1651125960000|2022-04-28 06:06:00|315.28|312.48|315.02|312.22|315.28|312.48|315.02|312.22|0
1651125970000|2022-04-28 06:06:10|314.89|312.09|314.75|311.95|314.89|312.09|314.75|311.95|0
1651125980000|2022-04-28 06:06:20|314.89|312.09|315.08|312.28|315.08|312.28|314.89|312.09|0
1651125990000|2022-04-28 06:06:30|315.15|312.35|315.15|312.35|315.28|312.48|315.15|312.35|0
1651126000000|2022-04-28 06:06:40|315.28|312.48|315.28|312.48|315.28|312.48|315.21|312.41|0
1651126010000|2022-04-28 06:06:50|315.15|312.35|315.02|312.22|315.15|312.35|315.02|312.22|0
1651126020000|2022-04-28 06:07:00|314.89|312.09|314.49|311.69|314.89|312.09|314.49|311.69|0
1651126030000|2022-04-28 06:07:10|314.42|311.62|314.42|311.62|314.42|311.62|314.35|311.55|0
1651126040000|2022-04-28 06:07:20|314.22|311.42|314.49|311.69|314.49|311.69|314.22|311.42|0
1651126050000|2022-04-28 06:07:30|314.62|311.82|314.89|312.09|314.89|312.09|314.62|311.82|0
1651126060000|2022-04-28 06:07:40|315.02|312.22|315.48|312.68|315.48|312.68|315.02|312.22|0
1651126070000|2022-04-28 06:07:50|315.55|312.75|315.55|312.75|315.55|312.75|315.55|312.75|0
1651126080000|2022-04-28 06:08:00|315.48|312.68|315.35|312.55|315.48|312.68|315.35|312.55|0
1651126090000|2022-04-28 06:08:10|315.42|312.62|315.68|312.88|315.68|312.88|315.42|312.62|0
1651126100000|2022-04-28 06:08:20|315.61|312.81|315.81|313.01|315.81|313.01|315.61|312.81|0
1651126110000|2022-04-28 06:08:30|316.01|313.21|316.35|313.55|316.35|313.55|316.01|313.21|0
1651126120000|2022-04-28 06:08:40|316.21|313.41|316.21|313.41|316.21|313.41|316.08|313.28|0
1651126130000|2022-04-28 06:08:50|316.14|313.34|316.21|313.41|316.21|313.41|316.14|313.34|0
1651126140000|2022-04-28 06:09:00|316.08|313.28|316.21|313.41|316.21|313.41|316.08|313.28|0
1651126150000|2022-04-28 06:09:10|316.28|313.48|316.35|313.55|316.48|313.68|316.28|313.48|0
1651126160000|2022-04-28 06:09:20|316.21|313.41|316.08|313.28|316.21|313.41|316.08|313.28|0
1651126170000|2022-04-28 06:09:30|316.14|313.34|316.21|313.41|316.35|313.55|316.08|313.28|0
1651126180000|2022-04-28 06:09:40|316.08|313.28|315.81|313.01|316.08|313.28|315.81|313.01|0
1651126190000|2022-04-28 06:09:50|315.55|312.75|315.41|312.61|315.55|312.75|315.41|312.61|0
1651126200000|2022-04-28 06:10:00|315.55|312.75|315.41|312.61|315.55|312.75|315.41|312.61|0
1651126210000|2022-04-28 06:10:10|315.28|312.48|314.75|311.95|315.28|312.48|314.75|311.95|0
1651126220000|2022-04-28 06:10:20|314.55|311.75|314.49|311.69|314.55|311.75|314.42|311.62|0
1651126230000|2022-04-28 06:10:30|314.62|311.82|314.55|311.75|314.68|311.88|314.55|311.75|0
1651126240000|2022-04-28 06:10:40|314.62|311.82|314.68|311.88|314.68|311.88|314.62|311.82|0
1651126250000|2022-04-28 06:10:50|314.75|311.95|314.95|312.15|314.95|312.15|314.75|311.95|0
1651126260000|2022-04-28 06:11:00|315.02|312.22|315.08|312.28|315.08|312.28|315.02|312.22|0
1651126270000|2022-04-28 06:11:10|315.15|312.35|315.15|312.35|315.21|312.41|315.15|312.35|0
1651126280000|2022-04-28 06:11:20|315.21|312.41|315.55|312.75|315.55|312.75|315.21|312.41|0
1651126290000|2022-04-28 06:11:30|315.81|313.01|315.81|313.01|315.95|313.15|315.81|313.01|0
1651126310000|2022-04-28 06:11:50|315.74|312.94|315.41|312.61|315.74|312.94|315.41|312.61|0
1651126320000|2022-04-28 06:12:00|315.68|312.88|315.81|313.01|315.81|313.01|315.68|312.88|0
1651126330000|2022-04-28 06:12:10|315.94|313.14|315.94|313.14|315.94|313.14|315.94|313.14|0
1651126340000|2022-04-28 06:12:20|316.08|313.28|316.08|313.28|316.08|313.28|316.08|313.28|0
1651126350000|2022-04-28 06:12:30|316.01|313.21|316.21|313.41|316.21|313.41|316.01|313.21|0
1651126360000|2022-04-28 06:12:40|316.08|313.28|316.08|313.28|316.08|313.28|316.08|313.28|0
1651126370000|2022-04-28 06:12:50|315.94|313.14|315.94|313.14|315.94|313.14|315.94|313.14|0
1651126380000|2022-04-28 06:13:00|315.81|313.01|315.81|313.01|315.81|313.01|315.81|313.01|0
1651126390000|2022-04-28 06:13:10|315.68|312.88|315.55|312.75|315.68|312.88|315.55|312.75|0
1651126400000|2022-04-28 06:13:20|315.61|312.81|315.68|312.88|315.68|312.88|315.61|312.81|0
1651126410000|2022-04-28 06:13:30|315.61|312.81|315.55|312.75|315.61|312.81|315.55|312.75|0
1651126420000|2022-04-28 06:13:40|315.41|312.61|315.88|313.08|315.88|313.08|315.41|312.61|0
1651126430000|2022-04-28 06:13:50|315.94|313.14|315.94|313.14|316.01|313.21|315.94|313.14|0
1651126440000|2022-04-28 06:14:00|315.88|313.08|316.08|313.28|316.08|313.28|315.88|313.08|0
1651126450000|2022-04-28 06:14:10|316.01|313.21|316.74|313.94|316.74|313.94|316.01|313.21|0
1651126460000|2022-04-28 06:14:20|316.87|314.07|316.61|313.81|316.87|314.07|316.61|313.81|0
1651126470000|2022-04-28 06:14:30|316.54|313.74|316.41|313.61|316.54|313.74|316.34|313.54|0
1651126480000|2022-04-28 06:14:40|316.34|313.54|316.48|313.68|316.48|313.68|316.34|313.54|0
1651126490000|2022-04-28 06:14:50|316.61|313.81|316.48|313.68|316.61|313.81|316.48|313.68|0
1651126500000|2022-04-28 06:15:00|316.61|313.81|316.74|313.94|316.74|313.94|316.61|313.81|0
1651126510000|2022-04-28 06:15:10|316.87|314.07|316.87|314.07|316.87|314.07|316.87|314.07|0
1651126520000|2022-04-28 06:15:20|316.61|313.81|316.81|314.01|316.87|314.07|316.61|313.81|0
1651126530000|2022-04-28 06:15:30|316.87|314.07|317.14|314.34|317.14|314.34|316.87|314.07|0
1651126540000|2022-04-28 06:15:40|316.87|314.07|316.81|314.01|317.01|314.21|316.81|314.01|0
1651126550000|2022-04-28 06:15:50|316.87|314.07|316.94|314.14|316.94|314.14|316.87|314.07|0
1651126560000|2022-04-28 06:16:00|317.14|314.34|317.14|314.34|317.27|314.47|317.14|314.34|0
1651126570000|2022-04-28 06:16:10|317.01|314.21|317.01|314.21|317.01|314.21|317.01|314.21|0
1651126580000|2022-04-28 06:16:20|316.87|314.07|316.87|314.07|316.87|314.07|316.87|314.07|0
1651126590000|2022-04-28 06:16:30|316.74|313.94|316.47|313.67|316.74|313.94|316.47|313.67|0
1651126600000|2022-04-28 06:16:40|316.34|313.54|316.61|313.81|316.61|313.81|316.34|313.54|0
1651126610000|2022-04-28 06:16:50|316.47|313.67|316.47|313.67|316.47|313.67|316.47|313.67|0
1651126620000|2022-04-28 06:17:00|316.61|313.81|316.87|314.07|316.87|314.07|316.61|313.81|0
1651126630000|2022-04-28 06:17:10|317.01|314.21|316.87|314.07|317.01|314.21|316.87|314.07|0
1651126640000|2022-04-28 06:17:20|316.74|313.94|316.61|313.81|316.74|313.94|316.61|313.81|0
1651126650000|2022-04-28 06:17:30|316.54|313.74|316.61|313.81|316.61|313.81|316.54|313.74|0
1651126660000|2022-04-28 06:17:40|316.4|313.6|316.34|313.54|316.4|313.6|316.34|313.54|0
1651126670000|2022-04-28 06:17:50|316.4|313.6|316.47|313.67|316.47|313.67|316.34|313.54|0
1651126680000|2022-04-28 06:18:00|316.61|313.81|316.61|313.81|316.61|313.81|316.61|313.81|0
1651126690000|2022-04-28 06:18:10|316.74|313.94|317.14|314.34|317.27|314.47|316.74|313.94|0
1651126700000|2022-04-28 06:18:20|317.01|314.21|317.01|314.21|317.01|314.21|316.87|314.07|0
1651126710000|2022-04-28 06:18:30|316.87|314.07|317.27|314.47|317.27|314.47|316.87|314.07|0
1651126720000|2022-04-28 06:18:40|317.94|315.14|317.81|315.01|317.94|315.14|317.81|315.01|0
1651126730000|2022-04-28 06:18:50|317.67|314.87|317.81|315.01|317.81|315.01|317.67|314.87|0
1651126740000|2022-04-28 06:19:00|317.94|315.14|317.81|315.01|317.94|315.14|317.81|315.01|0
1651126750000|2022-04-28 06:19:10|317.94|315.14|317.94|315.14|317.94|315.14|317.94|315.14|0
1651126760000|2022-04-28 06:19:20|317.81|315.01|317.81|315.01|317.81|315.01|317.67|314.87|0
1651126770000|2022-04-28 06:19:30|317.67|314.87|317.74|314.94|317.8|315|317.67|314.87|0
1651126780000|2022-04-28 06:19:40|317.67|314.87|317.6|314.8|317.67|314.87|317.6|314.8|0
1651126790000|2022-04-28 06:19:50|317.54|314.74|317.54|314.74|317.54|314.74|317.54|314.74|0
1651126800000|2022-04-28 06:20:00|317.67|314.87|318.07|315.27|318.07|315.27|317.67|314.87|0
1651126810000|2022-04-28 06:20:10|318.14|315.34|318.2|315.4|318.2|315.4|318.14|315.34|0
1651126820000|2022-04-28 06:20:20|318.34|315.54|317.67|314.87|318.34|315.54|317.67|314.87|0
1651126830000|2022-04-28 06:20:30|317.54|314.74|317.54|314.74|317.54|314.74|317.54|314.74|0
1651126840000|2022-04-28 06:20:40|317.47|314.67|317.4|314.6|317.47|314.67|317.34|314.54|0
1651126850000|2022-04-28 06:20:50|317.27|314.47|317.4|314.6|317.4|314.6|317.27|314.47|0
1651126860000|2022-04-28 06:21:00|317.34|314.54|317.87|315.07|317.87|315.07|317.34|314.54|0
1651126870000|2022-04-28 06:21:10|317.94|315.14|318.47|315.67|318.47|315.67|317.94|315.14|0
1651126880000|2022-04-28 06:21:20|318.2|315.4|318.34|315.54|318.4|315.6|318.13|315.33|0
1651126890000|2022-04-28 06:21:30|318.54|315.74|318.07|315.27|318.54|315.74|318.07|315.27|0
1651126900000|2022-04-28 06:21:40|318.2|315.4|318.2|315.4|318.2|315.4|318.2|315.4|0
1651126910000|2022-04-28 06:21:50|317.94|315.14|318.13|315.33|318.13|315.33|317.94|315.14|0
1651126920000|2022-04-28 06:22:00|318.07|315.27|318.34|315.54|318.34|315.54|318.07|315.27|0
1651126930000|2022-04-28 06:22:10|318.6|315.8|318.74|315.94|318.74|315.94|318.6|315.8|0
1651126940000|2022-04-28 06:22:20|318.87|316.07|318.87|316.07|318.87|316.07|318.87|316.07|0
1651126950000|2022-04-28 06:22:30|318.67|315.87|318.34|315.54|318.67|315.87|318.34|315.54|0
1651126960000|2022-04-28 06:22:40|318.47|315.67|318.6|315.8|318.6|315.8|318.47|315.67|0
1651126970000|2022-04-28 06:22:50|318.74|315.94|318.8|316|318.87|316.07|318.74|315.94|0
1651126980000|2022-04-28 06:23:00|318.87|316.07|319|316.2|319|316.2|318.87|316.07|0
1651126990000|2022-04-28 06:23:10|318.87|316.07|318.87|316.07|318.87|316.07|318.87|316.07|0
1651127000000|2022-04-28 06:23:20|319|316.2|318.87|316.07|319.14|316.34|318.87|316.07|0
1651127020000|2022-04-28 06:23:40|319|316.2|318.74|315.94|319|316.2|318.74|315.94|0
1651127030000|2022-04-28 06:23:50|318.47|315.67|318.47|315.67|318.47|315.67|318.47|315.67|0
1651127040000|2022-04-28 06:24:00|318.6|315.8|318.6|315.8|318.6|315.8|318.6|315.8|0
1651127050000|2022-04-28 06:24:10|318.47|315.67|318.47|315.67|318.6|315.8|318.47|315.67|0
1651127060000|2022-04-28 06:24:20|318.34|315.54|318.4|315.6|318.4|315.6|318.34|315.54|0
1651127070000|2022-04-28 06:24:30|318.34|315.54|318.07|315.27|318.34|315.54|318.07|315.27|0
1651127080000|2022-04-28 06:24:40|317.94|315.14|318.13|315.33|318.13|315.33|317.94|315.14|0
1651127090000|2022-04-28 06:24:50|318.2|315.4|318.34|315.54|318.34|315.54|318.2|315.4|0
1651127100000|2022-04-28 06:25:00|318.47|315.67|318.74|315.94|318.74|315.94|318.47|315.67|0
1651127110000|2022-04-28 06:25:10|318.53|315.73|319|316.2|319|316.2|318.53|315.73|0
1651127120000|2022-04-28 06:25:20|319.14|316.34|319.14|316.34|319.27|316.47|319.14|316.34|0
1651127130000|2022-04-28 06:25:30|319.2|316.4|319.14|316.34|319.2|316.4|319.14|316.34|0
1651127140000|2022-04-28 06:25:40|319.07|316.27|319|316.2|319.07|316.27|319|316.2|0
1651127150000|2022-04-28 06:25:50|319.14|316.34|319|316.2|319.27|316.47|318.8|316|0
1651127160000|2022-04-28 06:26:00|319.07|316.27|319|316.2|319.27|316.47|319|316.2|0
1651127170000|2022-04-28 06:26:10|318.87|316.07|318.74|315.94|318.87|316.07|318.74|315.94|0
1651127180000|2022-04-28 06:26:20|318.6|315.8|318.6|315.8|318.6|315.8|318.6|315.8|0
1651127190000|2022-04-28 06:26:30|318.74|315.94|319|316.2|319|316.2|318.74|315.94|0
1651127200000|2022-04-28 06:26:40|318.87|316.07|319|316.2|319|316.2|318.87|316.07|0
1651127210000|2022-04-28 06:26:50|319.07|316.27|319.07|316.27|319.07|316.27|319.07|316.27|0
1651127220000|2022-04-28 06:27:00|319.14|316.34|319.2|316.4|319.2|316.4|319.14|316.34|0
1651127230000|2022-04-28 06:27:10|319.4|316.6|319.14|316.34|319.4|316.6|319.14|316.34|0
1651127240000|2022-04-28 06:27:20|319|316.2|319.4|316.6|319.4|316.6|319|316.2|0
1651127250000|2022-04-28 06:27:30|319.54|316.74|319.47|316.67|319.54|316.74|319.27|316.47|0
1651127260000|2022-04-28 06:27:40|319.4|316.6|319.4|316.6|319.4|316.6|319.27|316.47|0
1651127270000|2022-04-28 06:27:50|319.47|316.67|319.4|316.6|319.47|316.67|319.4|316.6|0
1651127280000|2022-04-28 06:28:00|319.54|316.74|319.67|316.87|319.67|316.87|319.54|316.74|0
1651127290000|2022-04-28 06:28:10|319.73|316.93|319.73|316.93|319.73|316.93|319.73|316.93|0
1651127300000|2022-04-28 06:28:20|319.8|317|319.94|317.14|319.94|317.14|319.8|317|0
1651127310000|2022-04-28 06:28:30|320|317.2|320|317.2|320|317.2|320|317.2|0
1651127320000|2022-04-28 06:28:40|319.94|317.14|319.67|316.87|319.94|317.14|319.54|316.74|0
1651127330000|2022-04-28 06:28:50|319.4|316.6|319.47|316.67|319.47|316.67|319.4|316.6|0
1651127340000|2022-04-28 06:29:00|319.4|316.6|319.47|316.67|319.47|316.67|319.4|316.6|0
1651127350000|2022-04-28 06:29:10|319.33|316.53|319.27|316.47|319.33|316.53|319.2|316.4|0
1651127360000|2022-04-28 06:29:20|319.14|316.34|319.14|316.34|319.2|316.4|319.14|316.34|0
1651127370000|2022-04-28 06:29:30|319.13|316.33|319.07|316.27|319.13|316.33|319.07|316.27|0
1651127380000|2022-04-28 06:29:40|319|316.2|318.87|316.07|319|316.2|318.73|315.93|0
1651127390000|2022-04-28 06:29:50|318.8|316|318.87|316.07|318.87|316.07|318.73|315.93|0
1651127400000|2022-04-28 06:30:00|318.73|315.93|318.87|316.07|318.87|316.07|318.73|315.93|0
1651127410000|2022-04-28 06:30:10|318.73|315.93|318.87|316.07|318.93|316.13|318.73|315.93|0
1651127430000|2022-04-28 06:30:30|318.73|315.93|318.8|316|318.8|316|318.73|315.93|0
1651127440000|2022-04-28 06:30:40|318.87|316.07|318.73|315.93|318.87|316.07|318.73|315.93|0
1651127450000|2022-04-28 06:30:50|318.87|316.07|319|316.2|319|316.2|318.87|316.07|0
1651127460000|2022-04-28 06:31:00|319.13|316.33|319.27|316.47|319.27|316.47|319.13|316.33|0
1651127480000|2022-04-28 06:31:20|319.4|316.6|319.54|316.74|319.54|316.74|319.4|316.6|0
1651127490000|2022-04-28 06:31:30|319.6|316.8|319.54|316.74|319.8|317|319.54|316.74|0
1651127500000|2022-04-28 06:31:40|319.47|316.67|319.27|316.47|319.47|316.67|319.27|316.47|0
1651127510000|2022-04-28 06:31:50|319.13|316.33|319.13|316.33|319.13|316.33|319.13|316.33|0
1651127520000|2022-04-28 06:32:00|319.06|316.26|319.13|316.33|319.13|316.33|319.06|316.26|0
1651127530000|2022-04-28 06:32:10|319|316.2|318.87|316.07|319|316.2|318.87|316.07|0
1651127540000|2022-04-28 06:32:20|319|316.2|319|316.2|319|316.2|319|316.2|0
1651127550000|2022-04-28 06:32:30|318.93|316.13|318.93|316.13|319|316.2|318.93|316.13|0
1651127560000|2022-04-28 06:32:40|318.87|316.07|318.73|315.93|318.87|316.07|318.73|315.93|0
1651127570000|2022-04-28 06:32:50|318.87|316.07|319|316.2|319|316.2|318.87|316.07|0
1651127580000|2022-04-28 06:33:00|319.2|316.4|319.27|316.47|319.27|316.47|319.2|316.4|0
1651127610000|2022-04-28 06:33:30|319.13|316.33|318.87|316.07|319.13|316.33|318.87|316.07|0
1651127620000|2022-04-28 06:33:40|318.8|316|318.8|316|318.8|316|318.8|316|0
1651127630000|2022-04-28 06:33:50|318.73|315.93|318.73|315.93|318.73|315.93|318.73|315.93|0
1651127640000|2022-04-28 06:34:00|318.8|316|318.6|315.8|318.8|316|318.6|315.8|0
1651127650000|2022-04-28 06:34:10|318.73|315.93|318.73|315.93|318.73|315.93|318.73|315.93|0
1651127660000|2022-04-28 06:34:20|318.87|316.07|318.87|316.07|318.87|316.07|318.8|316|0
1651127670000|2022-04-28 06:34:30|318.73|315.93|318.73|315.93|318.73|315.93|318.73|315.93|0
1651127680000|2022-04-28 06:34:40|318.6|315.8|318.73|315.93|318.73|315.93|318.6|315.8|0
1651127690000|2022-04-28 06:34:50|318.87|316.07|318.87|316.07|318.87|316.07|318.87|316.07|0
1651127700000|2022-04-28 06:35:00|318.73|315.93|318.87|316.07|318.87|316.07|318.73|315.93|0
1651127720000|2022-04-28 06:35:20|318.86|316.06|318.86|316.06|319|316.2|318.86|316.06|0
1651127730000|2022-04-28 06:35:30|318.93|316.13|318.93|316.13|318.93|316.13|318.93|316.13|0
1651127740000|2022-04-28 06:35:40|319|316.2|319|316.2|319|316.2|318.93|316.13|0
1651127750000|2022-04-28 06:35:50|318.93|316.13|318.86|316.06|319|316.2|318.86|316.06|0
1651127760000|2022-04-28 06:36:00|318.73|315.93|318.73|315.93|318.73|315.93|318.73|315.93|0
1651127780000|2022-04-28 06:36:20|318.86|316.06|318.86|316.06|318.86|316.06|318.86|316.06|0
1651127810000|2022-04-28 06:36:50|319|316.2|318.73|315.93|319|316.2|318.73|315.93|0
1651127820000|2022-04-28 06:37:00|318.79|315.99|318.86|316.06|318.86|316.06|318.79|315.99|0
1651127830000|2022-04-28 06:37:10|318.73|315.93|318.6|315.8|318.86|316.06|318.6|315.8|0
1651127840000|2022-04-28 06:37:20|318.46|315.66|318.46|315.66|318.46|315.66|318.46|315.66|0
1651127850000|2022-04-28 06:37:30|318.33|315.53|318.33|315.53|318.33|315.53|318.33|315.53|0
1651127870000|2022-04-28 06:37:50|318.2|315.4|318.2|315.4|318.2|315.4|318.2|315.4|0
1651127880000|2022-04-28 06:38:00|318.13|315.33|318.2|315.4|318.26|315.46|318.13|315.33|0
1651127890000|2022-04-28 06:38:10|318.46|315.66|318.46|315.66|318.46|315.66|318.46|315.66|0
1651127900000|2022-04-28 06:38:20|318.66|315.86|318.73|315.93|318.73|315.93|318.66|315.86|0
1651127910000|2022-04-28 06:38:30|318.79|315.99|318.73|315.93|318.79|315.99|318.73|315.93|0
1651127920000|2022-04-28 06:38:40|318.86|316.06|319|316.2|319|316.2|318.86|316.06|0
1651127940000|2022-04-28 06:39:00|318.93|316.13|319|316.2|319|316.2|318.93|316.13|0
1651127950000|2022-04-28 06:39:10|319.06|316.26|319|316.2|319.06|316.26|319|316.2|0
1651127970000|2022-04-28 06:39:30|318.93|316.13|318.86|316.06|318.93|316.13|318.86|316.06|0
1651127980000|2022-04-28 06:39:40|318.79|315.99|318.73|315.93|318.79|315.99|318.66|315.86|0
1651127990000|2022-04-28 06:39:50|318.86|316.06|318.86|316.06|318.86|316.06|318.79|315.99|0
1651128000000|2022-04-28 06:40:00|319|316.2|318.86|316.06|319|316.2|318.86|316.06|0
1651128010000|2022-04-28 06:40:10|319|316.2|319|316.2|319|316.2|319|316.2|0
1651128020000|2022-04-28 06:40:20|318.93|316.13|318.93|316.13|318.93|316.13|318.93|316.13|0
1651128030000|2022-04-28 06:40:30|318.86|316.06|318.86|316.06|319|316.2|318.86|316.06|0
1651128040000|2022-04-28 06:40:40|318.73|315.93|318.73|315.93|318.73|315.93|318.73|315.93|0
1651128050000|2022-04-28 06:40:50|318.86|316.06|318.86|316.06|318.86|316.06|318.86|316.06|0
1651128070000|2022-04-28 06:41:10|319|316.2|318.86|316.06|319|316.2|318.86|316.06|0
1651128100000|2022-04-28 06:41:40|318.73|315.93|318.86|316.06|318.86|316.06|318.73|315.93|0
1651128110000|2022-04-28 06:41:50|318.73|315.93|318.73|315.93|318.86|316.06|318.73|315.93|0
1651128120000|2022-04-28 06:42:00|318.79|315.99|318.73|315.93|318.79|315.99|318.73|315.93|0
1651128130000|2022-04-28 06:42:10|318.86|316.06|318.86|316.06|318.86|316.06|318.86|316.06|0
1651128150000|2022-04-28 06:42:30|318.79|315.99|318.73|315.93|318.79|315.99|318.73|315.93|0
1651128160000|2022-04-28 06:42:40|318.59|315.79|318.59|315.79|318.59|315.79|318.59|315.79|0
1651128170000|2022-04-28 06:42:50|318.73|315.93|318.86|316.06|318.86|316.06|318.73|315.93|0
1651128180000|2022-04-28 06:43:00|318.99|316.19|318.99|316.19|318.99|316.19|318.99|316.19|0
1651128190000|2022-04-28 06:43:10|319.13|316.33|319.19|316.39|319.19|316.39|319.13|316.33|0
1651128200000|2022-04-28 06:43:20|319.66|316.86|319.53|316.73|319.8|317|319.53|316.73|0
1651128210000|2022-04-28 06:43:30|319.66|316.86|319.66|316.86|319.66|316.86|319.66|316.86|0
1651128220000|2022-04-28 06:43:40|319.53|316.73|319.53|316.73|319.59|316.79|319.53|316.73|0
1651128230000|2022-04-28 06:43:50|319.66|316.86|319.53|316.73|319.66|316.86|319.53|316.73|0
1651128240000|2022-04-28 06:44:00|319.59|316.79|319.46|316.66|319.59|316.79|319.46|316.66|0
1651128250000|2022-04-28 06:44:10|319.53|316.73|319.66|316.86|319.66|316.86|319.53|316.73|0
1651128260000|2022-04-28 06:44:20|319.59|316.79|319.8|317|319.8|317|319.59|316.79|0
1651128270000|2022-04-28 06:44:30|319.93|317.13|319.93|317.13|319.93|317.13|319.93|317.13|0
1651128280000|2022-04-28 06:44:40|319.99|317.19|320.2|317.4|320.2|317.4|319.99|317.19|0
1651128290000|2022-04-28 06:44:50|320.06|317.26|320.06|317.26|320.06|317.26|319.93|317.13|0
1651128300000|2022-04-28 06:45:00|319.99|317.19|320.33|317.53|320.33|317.53|319.93|317.13|0
1651128320000|2022-04-28 06:45:20|320.6|317.8|321|318.2|321|318.2|320.47|317.67|0
1651128330000|2022-04-28 06:45:30|320.87|318.07|320.53|317.73|320.87|318.07|320.53|317.73|0
1651128340000|2022-04-28 06:45:40|320.47|317.67|320.6|317.8|320.6|317.8|320.47|317.67|0
1651128350000|2022-04-28 06:45:50|320.47|317.67|320.6|317.8|320.6|317.8|320.47|317.67|0
1651128360000|2022-04-28 06:46:00|320.47|317.67|320.33|317.53|320.47|317.67|320.33|317.53|0
1651128370000|2022-04-28 06:46:10|320.2|317.4|320.2|317.4|320.2|317.4|320.2|317.4|0
1651128380000|2022-04-28 06:46:20|320.26|317.46|320.33|317.53|320.33|317.53|320.26|317.46|0
1651128390000|2022-04-28 06:46:30|320.2|317.4|320.2|317.4|320.2|317.4|320.2|317.4|0
1651128400000|2022-04-28 06:46:40|320.33|317.53|320.46|317.66|320.46|317.66|320.26|317.46|0
1651128410000|2022-04-28 06:46:50|320.6|317.8|320.33|317.53|320.6|317.8|320.33|317.53|0
1651128420000|2022-04-28 06:47:00|320.46|317.66|320.6|317.8|320.6|317.8|320.46|317.66|0
1651128430000|2022-04-28 06:47:10|320.53|317.73|320.46|317.66|320.53|317.73|320.46|317.66|0
1651128440000|2022-04-28 06:47:20|320.33|317.53|320.33|317.53|320.33|317.53|320.33|317.53|0
1651128450000|2022-04-28 06:47:30|320.26|317.46|320.2|317.4|320.39|317.59|320.2|317.4|0
1651128460000|2022-04-28 06:47:40|320.26|317.46|320.33|317.53|320.33|317.53|320.26|317.46|0
1651128470000|2022-04-28 06:47:50|320.39|317.59|320.46|317.66|320.46|317.66|320.33|317.53|0
1651128480000|2022-04-28 06:48:00|320.26|317.46|320.46|317.66|320.46|317.66|320.26|317.46|0
1651128500000|2022-04-28 06:48:20|320.33|317.53|320.26|317.46|320.33|317.53|320.26|317.46|0
1651128510000|2022-04-28 06:48:30|320.2|317.4|319.79|316.99|320.2|317.4|319.79|316.99|0
1651128520000|2022-04-28 06:48:40|319.93|317.13|320.06|317.26|320.06|317.26|319.93|317.13|0
1651128530000|2022-04-28 06:48:50|319.93|317.13|320.2|317.4|320.2|317.4|319.93|317.13|0
1651128540000|2022-04-28 06:49:00|320.06|317.26|320.06|317.26|320.06|317.26|320.06|317.26|0
1651128550000|2022-04-28 06:49:10|319.39|316.59|319.39|316.59|319.39|316.59|319.39|316.59|0
1651128560000|2022-04-28 06:49:20|319.32|316.52|319.25|316.45|319.32|316.52|319.12|316.32|0
1651128580000|2022-04-28 06:49:40|324.1|321.3|315.49|312.69|324.1|321.3|315.36|312.56|0
1651128590000|2022-04-28 06:49:50|315.55|312.75|315.62|312.82|315.62|312.82|315.55|312.75|0
1651128600000|2022-04-28 06:50:00|315.69|312.89|315.76|312.96|315.76|312.96|315.69|312.89|0
1651128610000|2022-04-28 06:50:10|315.62|312.82|315.89|313.09|315.89|313.09|315.62|312.82|0
1651128620000|2022-04-28 06:50:20|316.03|313.23|316.03|313.23|316.03|313.23|316.03|313.23|0
1651128630000|2022-04-28 06:50:30|316.16|313.36|316.16|313.36|316.16|313.36|316.16|313.36|0
1651128640000|2022-04-28 06:50:40|318.31|315.51|318.49|315.69|318.49|315.69|318.31|315.51|0
1651128650000|2022-04-28 06:50:50|318.35|315.55|318.35|315.55|318.35|315.55|318.22|315.42|0
1651128660000|2022-04-28 06:51:00|318.22|315.42|318.08|315.28|318.22|315.42|318.08|315.28|0
1651128670000|2022-04-28 06:51:10|317.95|315.15|317.95|315.15|317.95|315.15|317.95|315.15|0
1651128680000|2022-04-28 06:51:20|318.08|315.28|318.08|315.28|318.08|315.28|318.08|315.28|0
1651128690000|2022-04-28 06:51:30|317.95|315.15|317.68|314.88|317.95|315.15|317.68|314.88|0
1651128700000|2022-04-28 06:51:40|317.75|314.95|317.75|314.95|317.75|314.95|317.75|314.95|0
1651128710000|2022-04-28 06:51:50|317.68|314.88|317.61|314.81|317.68|314.88|317.61|314.81|0
1651128720000|2022-04-28 06:52:00|317.68|314.88|317.95|315.15|317.95|315.15|317.68|314.88|0
1651128730000|2022-04-28 06:52:10|317.82|315.02|317.68|314.88|317.82|315.02|317.68|314.88|0
1651128740000|2022-04-28 06:52:20|317.82|315.02|317.95|315.15|317.95|315.15|317.82|315.02|0
1651128750000|2022-04-28 06:52:30|317.82|315.02|317.95|315.15|317.95|315.15|317.82|315.02|0
1651128760000|2022-04-28 06:52:40|317.82|315.02|317.82|315.02|317.82|315.02|317.82|315.02|0
1651128780000|2022-04-28 06:53:00|317.75|314.95|317.82|315.02|317.82|315.02|317.75|314.95|0
1651128790000|2022-04-28 06:53:10|317.88|315.08|317.82|315.02|317.88|315.08|317.82|315.02|0
1651128800000|2022-04-28 06:53:20|317.95|315.15|317.95|315.15|317.95|315.15|317.95|315.15|0
1651128810000|2022-04-28 06:53:30|318.08|315.28|318.28|315.48|318.28|315.48|318.08|315.28|0
1651128820000|2022-04-28 06:53:40|318.35|315.55|318.42|315.62|318.42|315.62|318.35|315.55|0
1651128830000|2022-04-28 06:53:50|318.49|315.69|318.08|315.28|318.49|315.69|318.08|315.28|0
1651128840000|2022-04-28 06:54:00|318.22|315.42|318.15|315.35|318.22|315.42|318.08|315.28|0
1651128850000|2022-04-28 06:54:10|318.08|315.28|317.88|315.08|318.08|315.28|317.88|315.08|0
1651128860000|2022-04-28 06:54:20|317.82|315.02|317.82|315.02|317.95|315.15|317.82|315.02|0
1651128880000|2022-04-28 06:54:40|317.88|315.08|317.95|315.15|317.95|315.15|317.88|315.08|0
1651128890000|2022-04-28 06:54:50|317.88|315.08|317.88|315.08|317.88|315.08|317.88|315.08|0
1651128900000|2022-04-28 06:55:00|318.01|315.21|318.15|315.35|318.15|315.35|318.01|315.21|0
1651128910000|2022-04-28 06:55:10|318.08|315.28|317.82|315.02|318.08|315.28|317.82|315.02|0
1651128920000|2022-04-28 06:55:20|317.95|315.15|318.08|315.28|318.08|315.28|317.95|315.15|0
1651128930000|2022-04-28 06:55:30|318.01|315.21|317.95|315.15|318.01|315.21|317.88|315.08|0
1651128940000|2022-04-28 06:55:40|318.01|315.21|317.95|315.15|318.01|315.21|317.95|315.15|0
1651128950000|2022-04-28 06:55:50|317.81|315.01|317.81|315.01|317.81|315.01|317.81|315.01|0
1651128960000|2022-04-28 06:56:00|317.68|314.88|317.81|315.01|317.81|315.01|317.68|314.88|0
1651128970000|2022-04-28 06:56:10|317.75|314.95|317.68|314.88|317.75|314.95|317.68|314.88|0
1651128980000|2022-04-28 06:56:20|317.75|314.95|317.55|314.75|317.75|314.95|317.55|314.75|0
1651128990000|2022-04-28 06:56:30|317.48|314.68|317.28|314.48|317.55|314.75|317.28|314.48|0
1651129000000|2022-04-28 06:56:40|317.48|314.68|317.41|314.61|317.48|314.68|317.41|314.61|0
1651129010000|2022-04-28 06:56:50|317.34|314.54|317.34|314.54|317.34|314.54|317.34|314.54|0
1651129020000|2022-04-28 06:57:00|317.28|314.48|317.28|314.48|317.28|314.48|317.28|314.48|0
1651129030000|2022-04-28 06:57:10|317.21|314.41|317.21|314.41|317.28|314.48|317.21|314.41|0
1651129040000|2022-04-28 06:57:20|317.01|314.21|317.15|314.35|317.15|314.35|317.01|314.21|0
1651129050000|2022-04-28 06:57:30|317.28|314.48|317.15|314.35|317.28|314.48|317.08|314.28|0
1651129060000|2022-04-28 06:57:40|317.08|314.28|317.21|314.41|317.21|314.41|317.08|314.28|0
1651129070000|2022-04-28 06:57:50|317.28|314.48|317.34|314.54|317.34|314.54|317.28|314.48|0
1651129080000|2022-04-28 06:58:00|317.28|314.48|317.55|314.75|317.55|314.75|317.28|314.48|0
1651129090000|2022-04-28 06:58:10|317.74|314.94|317.68|314.88|317.74|314.94|317.68|314.88|0
1651129100000|2022-04-28 06:58:20|317.55|314.75|317.48|314.68|317.55|314.75|317.48|314.68|0
1651129110000|2022-04-28 06:58:30|317.68|314.88|317.55|314.75|317.68|314.88|317.41|314.61|0
1651129120000|2022-04-28 06:58:40|317.74|314.94|317.88|315.08|317.88|315.08|317.68|314.88|0
1651129130000|2022-04-28 06:58:50|317.81|315.01|317.81|315.01|317.81|315.01|317.81|315.01|0
1651129140000|2022-04-28 06:59:00|317.74|314.94|317.68|314.88|317.81|315.01|317.68|314.88|0
1651129150000|2022-04-28 06:59:10|317.74|314.94|317.68|314.88|317.74|314.94|317.55|314.75|0
1651129160000|2022-04-28 06:59:20|317.55|314.75|317.34|314.54|317.55|314.75|317.34|314.54|0
1651129170000|2022-04-28 06:59:30|317.41|314.61|317.61|314.81|317.61|314.81|317.34|314.54|0
1651129180000|2022-04-28 06:59:40|317.68|314.88|317.61|314.81|317.74|314.94|317.61|314.81|0
1651129190000|2022-04-28 06:59:50|317.68|314.88|317.81|315.01|317.81|315.01|317.68|314.88|0
1651129200000|2022-04-28 07:00:00|318.21|315.41|317.68|314.88|318.21|315.41|317.55|314.75|0
1651129210000|2022-04-28 07:00:10|317.55|314.75|317.74|314.94|317.74|314.94|317.55|314.75|0
1651129220000|2022-04-28 07:00:20|318.08|315.28|317.74|314.94|318.21|315.41|317.74|314.94|0
1651129230000|2022-04-28 07:00:30|317.81|315.01|318.08|315.28|318.08|315.28|317.81|315.01|0
1651129240000|2022-04-28 07:00:40|318.35|315.55|318.48|315.68|318.48|315.68|318.35|315.55|0
1651129250000|2022-04-28 07:00:50|318.75|315.95|318.81|316.01|318.88|316.08|318.68|315.88|0
1651129260000|2022-04-28 07:01:00|318.88|316.08|318.88|316.08|318.88|316.08|318.75|315.95|0
1651129270000|2022-04-28 07:01:10|318.48|315.68|317.81|315.01|318.48|315.68|317.81|315.01|0
1651129280000|2022-04-28 07:01:20|317.54|314.74|317.14|314.34|317.54|314.74|317.07|314.27|0
1651129290000|2022-04-28 07:01:30|317.28|314.48|317.14|314.34|317.28|314.48|317.14|314.34|0
1651129300000|2022-04-28 07:01:40|317.01|314.21|316.34|313.54|317.01|314.21|316.34|313.54|0
1651129310000|2022-04-28 07:01:50|316.21|313.41|316.88|314.08|316.88|314.08|316.21|313.41|0
1651129320000|2022-04-28 07:02:00|316.94|314.14|317.54|314.74|317.54|314.74|316.94|314.14|0
1651129330000|2022-04-28 07:02:10|317.81|315.01|317.28|314.48|317.81|315.01|317.28|314.48|0
1651129340000|2022-04-28 07:02:20|317.41|314.61|317.41|314.61|317.68|314.88|317.41|314.61|0
1651129350000|2022-04-28 07:02:30|317.47|314.67|317.95|315.15|317.95|315.15|317.47|314.67|0
1651129360000|2022-04-28 07:02:40|317.81|315.01|318.21|315.41|318.21|315.41|317.68|314.88|0
1651129370000|2022-04-28 07:02:50|317.95|315.15|318.08|315.28|318.21|315.41|317.95|315.15|0
1651129380000|2022-04-28 07:03:00|317.81|315.01|318.08|315.28|318.08|315.28|317.74|314.94|0
1651129390000|2022-04-28 07:03:10|317.68|314.88|317.54|314.74|317.68|314.88|317.54|314.74|0
1651129400000|2022-04-28 07:03:20|317.41|314.61|317.01|314.21|317.41|314.61|317.01|314.21|0
1651129410000|2022-04-28 07:03:30|316.88|314.08|317.01|314.21|317.01|314.21|316.74|313.94|0
1651129420000|2022-04-28 07:03:40|317.41|314.61|317.68|314.88|317.68|314.88|317.34|314.54|0
1651129430000|2022-04-28 07:03:50|317.41|314.61|317.47|314.67|317.47|314.67|317.41|314.61|0
1651129440000|2022-04-28 07:04:00|317.61|314.81|317.28|314.48|317.61|314.81|317.28|314.48|0
1651129450000|2022-04-28 07:04:10|317.41|314.61|317.54|314.74|317.54|314.74|317.14|314.34|0
1651129460000|2022-04-28 07:04:20|317.61|314.81|317.81|315.01|317.88|315.08|317.61|314.81|0
1651129470000|2022-04-28 07:04:30|318.08|315.28|318.48|315.68|318.48|315.68|318.08|315.28|0
1651129480000|2022-04-28 07:04:40|318.61|315.81|318.48|315.68|318.75|315.95|318.48|315.68|0
1651129490000|2022-04-28 07:04:50|318.35|315.55|318.54|315.74|318.54|315.74|318.21|315.41|0
1651129500000|2022-04-28 07:05:00|318.28|315.88|317.74|315.34|318.28|315.88|317.74|315.34|0
1651129510000|2022-04-28 07:05:10|317.48|315.08|316.94|314.54|317.48|315.08|316.94|314.54|0
1651129520000|2022-04-28 07:05:20|317.08|314.68|317.21|314.81|317.21|314.81|316.94|314.54|0
1651129530000|2022-04-28 07:05:30|317.54|315.14|317.21|314.81|317.54|315.14|317.21|314.81|0
1651129540000|2022-04-28 07:05:40|316.94|314.54|316.94|314.54|316.94|314.54|316.67|314.27|0
1651129550000|2022-04-28 07:05:50|317.67|315.27|318.08|315.68|318.15|315.75|317.67|315.27|0
1651129560000|2022-04-28 07:06:00|317.94|315.54|317.88|315.48|318.01|315.61|317.88|315.48|0
1651129570000|2022-04-28 07:06:10|317.94|315.54|317.27|314.87|317.94|315.54|317.27|314.87|0
1651129580000|2022-04-28 07:06:20|317.21|314.81|317.14|314.74|317.21|314.81|317.14|314.74|0
1651129590000|2022-04-28 07:06:30|317.21|314.81|316.94|314.54|317.34|314.94|316.94|314.54|0
1651129600000|2022-04-28 07:06:40|316.81|314.41|316.54|314.14|316.81|314.41|316.27|313.87|0
1651129610000|2022-04-28 07:06:50|316.47|314.07|316.27|313.87|316.47|314.07|316.14|313.74|0
1651129620000|2022-04-28 07:07:00|316.47|314.07|316.74|314.34|316.94|314.54|316.47|314.07|0
1651129630000|2022-04-28 07:07:10|316.41|314.01|316.01|313.61|316.41|314.01|316.01|313.61|0
1651129640000|2022-04-28 07:07:20|316.14|313.74|316.41|314.01|316.41|314.01|316.14|313.74|0
1651129650000|2022-04-28 07:07:30|316.54|314.14|316.34|313.94|316.6|314.2|316.34|313.94|0
1651129660000|2022-04-28 07:07:40|316.41|314.01|316.54|314.14|316.54|314.14|316.41|314.01|0
1651129670000|2022-04-28 07:07:50|316.47|314.07|316.41|314.01|316.47|314.07|316.41|314.01|0
1651129680000|2022-04-28 07:08:00|316.67|314.27|316.6|314.2|316.74|314.34|316.6|314.2|0
1651129690000|2022-04-28 07:08:10|316.41|314.01|316.41|314.01|316.41|314.01|316.14|313.74|0
1651129700000|2022-04-28 07:08:20|316.47|314.07|316.34|313.94|316.47|314.07|316.34|313.94|0
1651129710000|2022-04-28 07:08:30|316.14|313.74|316.14|313.74|316.2|313.8|316.07|313.67|0
1651129720000|2022-04-28 07:08:40|316.27|313.87|316.34|313.94|316.41|314.01|316.27|313.87|0
1651129730000|2022-04-28 07:08:50|316.27|313.87|316.54|314.14|316.54|314.14|316.27|313.87|0
1651129740000|2022-04-28 07:09:00|316.81|314.41|316.94|314.54|316.94|314.54|316.74|314.34|0
1651129750000|2022-04-28 07:09:10|317.07|314.67|317.34|314.94|317.34|314.94|317.07|314.67|0
1651129760000|2022-04-28 07:09:20|317.21|314.81|317.07|314.67|317.34|314.94|317.07|314.67|0
1651129770000|2022-04-28 07:09:30|317.21|314.81|317.61|315.21|317.61|315.21|317.21|314.81|0
1651129780000|2022-04-28 07:09:40|317.54|315.14|317.34|314.94|317.54|315.14|317.21|314.81|0
1651129790000|2022-04-28 07:09:50|317.4|315|317.21|314.81|317.4|315|317.21|314.81|0
1651129800000|2022-04-28 07:10:00|317.47|315.07|317.47|315.07|317.47|315.07|317.47|315.07|0
1651129810000|2022-04-28 07:10:10|317.61|315.21|317.07|314.67|317.61|315.21|317.07|314.67|0
1651129820000|2022-04-28 07:10:20|316.81|314.41|316.67|314.27|316.81|314.41|316.67|314.27|0
1651129830000|2022-04-28 07:10:30|316.87|314.47|316.54|314.14|316.87|314.47|316.47|314.07|0
1651129840000|2022-04-28 07:10:40|316.81|314.41|316.87|314.47|316.87|314.47|316.81|314.41|0
1651129850000|2022-04-28 07:10:50|317|314.6|316.67|314.27|317|314.6|316.67|314.27|0
1651129860000|2022-04-28 07:11:00|316.54|314.14|316.27|313.87|316.54|314.14|316.27|313.87|0
1651129870000|2022-04-28 07:11:10|316.54|314.14|316.47|314.07|316.67|314.27|316.47|314.07|0
1651129880000|2022-04-28 07:11:20|316.67|314.27|317.61|315.21|317.61|315.21|316.67|314.27|0
1651129890000|2022-04-28 07:11:30|318.01|315.61|318.01|315.61|318.14|315.74|318.01|315.61|0
1651129900000|2022-04-28 07:11:40|317.61|315.21|317.61|315.21|317.61|315.21|317.61|315.21|0
1651129910000|2022-04-28 07:11:50|317.81|315.41|318.14|315.74|318.14|315.74|317.81|315.41|0
1651129920000|2022-04-28 07:12:00|318.28|315.88|318.48|316.08|318.54|316.14|318.28|315.88|0
1651129930000|2022-04-28 07:12:10|318.61|316.21|319.08|316.68|319.08|316.68|318.54|316.14|0
1651129940000|2022-04-28 07:12:20|318.95|316.55|318.95|316.55|319.08|316.68|318.95|316.55|0
1651129950000|2022-04-28 07:12:30|320.56|318.16|320.69|318.29|320.69|318.29|320.56|318.16|0
1651129960000|2022-04-28 07:12:40|321.1|318.7|320.35|317.95|321.1|318.7|320.35|317.95|0
1651129970000|2022-04-28 07:12:50|320.96|318.56|321.23|318.83|321.23|318.83|320.96|318.56|0
1651129980000|2022-04-28 07:13:00|321.37|318.97|320.96|318.56|321.37|318.97|320.96|318.56|0
1651129990000|2022-04-28 07:13:10|320.69|318.29|320.29|317.89|320.69|318.29|320.29|317.89|0
1651130000000|2022-04-28 07:13:20|320.42|318.02|320.42|318.02|320.42|318.02|320.29|317.89|0
1651130010000|2022-04-28 07:13:30|320.15|317.75|320.15|317.75|320.15|317.75|320.02|317.62|0
1651130020000|2022-04-28 07:13:40|320.08|317.68|319.28|316.88|320.15|317.75|319.28|316.88|0
1651130030000|2022-04-28 07:13:50|319.14|316.74|319.48|317.08|319.48|317.08|319.08|316.68|0
1651130040000|2022-04-28 07:14:00|319.62|317.22|319.08|316.68|319.62|317.22|319.08|316.68|0
1651130050000|2022-04-28 07:14:10|319.21|316.81|319.35|316.95|319.35|316.95|319.14|316.74|0
1651130060000|2022-04-28 07:14:20|319.62|317.22|320.02|317.62|320.02|317.62|319.62|317.22|0
1651130070000|2022-04-28 07:14:30|320.35|317.95|319.55|317.15|320.83|318.43|319.55|317.15|0
1651130080000|2022-04-28 07:14:40|319.48|317.08|319.08|316.68|319.48|317.08|319.08|316.68|0
1651130090000|2022-04-28 07:14:50|318.68|316.28|319.21|316.81|319.21|316.81|318.68|316.28|0
1651130100000|2022-04-28 07:15:00|319.35|316.95|319.89|317.49|319.89|317.49|319.35|316.95|0
1651130110000|2022-04-28 07:15:10|319.68|317.28|319.35|316.95|319.68|317.28|319.21|316.81|0
1651130120000|2022-04-28 07:15:20|319.48|317.08|319.48|317.08|319.48|317.08|319.08|316.68|0
1651130130000|2022-04-28 07:15:30|319.89|317.49|319.75|317.35|319.89|317.49|319.62|317.22|0
1651130140000|2022-04-28 07:15:40|319.89|317.49|320.15|317.75|320.15|317.75|319.75|317.35|0
1651130150000|2022-04-28 07:15:50|320.22|317.82|320.29|317.89|320.29|317.89|320.22|317.82|0
1651130160000|2022-04-28 07:16:00|320.15|317.75|319.62|317.22|320.15|317.75|319.62|317.22|0
1651130170000|2022-04-28 07:16:10|319.48|317.08|319.08|316.68|319.48|317.08|319.08|316.68|0
1651130180000|2022-04-28 07:16:20|318.95|316.55|319.14|316.74|319.14|316.74|318.81|316.41|0
1651130190000|2022-04-28 07:16:30|319.08|316.68|319.08|316.68|319.08|316.68|319.01|316.61|0
1651130200000|2022-04-28 07:16:40|318.68|316.28|319.01|316.61|319.01|316.61|318.68|316.28|0
1651130210000|2022-04-28 07:16:50|319.08|316.68|319.48|317.08|319.48|317.08|319.08|316.68|0
1651130220000|2022-04-28 07:17:00|319.81|317.41|319.88|317.48|320.02|317.62|319.81|317.41|0
1651130230000|2022-04-28 07:17:10|319.75|317.35|319.48|317.08|319.75|317.35|319.48|317.08|0
1651130240000|2022-04-28 07:17:20|319.41|317.01|319.88|317.48|319.88|317.48|319.41|317.01|0
1651130250000|2022-04-28 07:17:30|320.15|317.75|319.75|317.35|320.15|317.75|319.75|317.35|0
1651130260000|2022-04-28 07:17:40|319.88|317.48|320.02|317.62|320.02|317.62|319.75|317.35|0
1651130270000|2022-04-28 07:17:50|319.95|317.55|320.29|317.89|320.29|317.89|319.88|317.48|0
1651130280000|2022-04-28 07:18:00|320.42|318.02|320.62|318.22|320.62|318.22|320.42|318.02|0
1651130290000|2022-04-28 07:18:10|320.69|318.29|321.16|318.76|321.16|318.76|320.69|318.29|0
1651130300000|2022-04-28 07:18:20|321.09|318.69|320.89|318.49|321.09|318.69|320.89|318.49|0
1651130310000|2022-04-28 07:18:30|320.76|318.36|321.09|318.69|321.09|318.69|320.76|318.36|0
1651130320000|2022-04-28 07:18:40|321.16|318.76|320.96|318.56|321.16|318.76|320.96|318.56|0
1651130330000|2022-04-28 07:18:50|321.09|318.69|321.36|318.96|321.36|318.96|321.09|318.69|0
1651130340000|2022-04-28 07:19:00|321.5|319.1|320.96|318.56|321.5|319.1|320.96|318.56|0
1651130350000|2022-04-28 07:19:10|321.09|318.69|320.82|318.42|321.09|318.69|320.82|318.42|0
1651130360000|2022-04-28 07:19:20|320.75|318.35|321.16|318.76|321.16|318.76|320.75|318.35|0
1651130370000|2022-04-28 07:19:30|321.23|318.83|321.02|318.62|321.23|318.83|320.96|318.56|0
1651130380000|2022-04-28 07:19:40|320.96|318.56|321.09|318.69|321.09|318.69|320.96|318.56|0
1651130390000|2022-04-28 07:19:50|321.16|318.76|321.36|318.96|321.36|318.96|321.09|318.69|0
1651130400000|2022-04-28 07:20:00|321.5|319.1|321.43|319.03|321.5|319.1|321.36|318.96|0
1651130410000|2022-04-28 07:20:10|321.5|319.1|321.16|318.76|321.5|319.1|321.09|318.69|0
1651130420000|2022-04-28 07:20:20|321.23|318.83|321.16|318.76|321.29|318.89|321.16|318.76|0
1651130430000|2022-04-28 07:20:30|321.09|318.69|320.96|318.56|321.09|318.69|320.96|318.56|0
1651130440000|2022-04-28 07:20:40|321.02|318.62|321.23|318.83|321.23|318.83|321.02|318.62|0
1651130450000|2022-04-28 07:20:50|321.09|318.69|321.23|318.83|321.23|318.83|320.96|318.56|0
1651130460000|2022-04-28 07:21:00|321.09|318.69|321.23|318.83|321.23|318.83|321.09|318.69|0
1651130470000|2022-04-28 07:21:10|321.5|319.1|321.5|319.1|321.5|319.1|321.5|319.1|0
1651130480000|2022-04-28 07:21:20|321.9|319.5|322.04|319.64|322.04|319.64|321.9|319.5|0
1651130490000|2022-04-28 07:21:30|322.17|319.77|322.71|320.31|322.71|320.31|322.17|319.77|0
1651130500000|2022-04-28 07:21:40|322.58|320.18|322.17|319.77|322.58|320.18|322.04|319.64|0
1651130510000|2022-04-28 07:21:50|321.9|319.5|321.5|319.1|321.9|319.5|321.5|319.1|0
1651130520000|2022-04-28 07:22:00|321.36|318.96|321.83|319.43|321.83|319.43|321.36|318.96|0
1651130530000|2022-04-28 07:22:10|322.04|319.64|322.44|320.04|322.44|320.04|322.04|319.64|0
1651130540000|2022-04-28 07:22:20|322.31|319.91|322.58|320.18|322.58|320.18|322.31|319.91|0
1651130550000|2022-04-28 07:22:30|322.37|319.97|322.58|320.18|322.58|320.18|322.37|319.97|0
1651130560000|2022-04-28 07:22:40|322.5|320.1|322.5|320.1|322.58|320.18|322.5|320.1|0
1651130570000|2022-04-28 07:22:50|322.44|320.04|322.37|319.97|322.44|320.04|322.37|319.97|0
1651130580000|2022-04-28 07:23:00|322.17|319.77|322.04|319.64|322.31|319.91|322.04|319.64|0
1651130590000|2022-04-28 07:23:10|322.31|319.91|322.17|319.77|322.31|319.91|322.17|319.77|0
1651130600000|2022-04-28 07:23:20|322.44|320.04|322.17|319.77|322.44|320.04|322.17|319.77|0
1651130610000|2022-04-28 07:23:30|322.04|319.64|322.17|319.77|322.17|319.77|321.9|319.5|0
1651130620000|2022-04-28 07:23:40|322.44|320.04|322.71|320.31|322.71|320.31|322.44|320.04|0
1651130630000|2022-04-28 07:23:50|322.64|320.24|322.3|319.9|322.71|320.31|322.3|319.9|0
1651130640000|2022-04-28 07:24:00|322.44|320.04|322.3|319.9|322.57|320.17|322.3|319.9|0
1651130650000|2022-04-28 07:24:10|322.37|319.97|323.9|321.5|323.9|321.5|322.37|319.97|0
1651130660000|2022-04-28 07:24:20|323.77|321.37|323.77|321.37|323.77|321.37|323.7|321.3|0
1651130670000|2022-04-28 07:24:30|321.61|319.21|321.61|319.21|321.74|319.34|321.61|319.21|0
1651130680000|2022-04-28 07:24:40|321.74|319.34|321.2|318.8|321.74|319.34|321.2|318.8|0
1651130690000|2022-04-28 07:24:50|321.27|318.87|321.27|318.87|321.4|319|321.27|318.87|0
1651130700000|2022-04-28 07:25:00|321.2|318.8|321.34|318.94|321.34|318.94|320.8|318.4|0
1651130710000|2022-04-28 07:25:10|321.2|318.8|320.93|318.53|321.2|318.8|320.93|318.53|0
1651130720000|2022-04-28 07:25:20|321.07|318.67|321|318.6|321.07|318.67|320.8|318.4|0
1651130730000|2022-04-28 07:25:30|321.07|318.67|321.07|318.67|321.2|318.8|321.07|318.67|0
1651130740000|2022-04-28 07:25:40|320.86|318.46|320.53|318.13|320.86|318.46|320.53|318.13|0
1651130750000|2022-04-28 07:25:50|320.67|318.27|320.26|317.86|320.67|318.27|320.26|317.86|0
1651130760000|2022-04-28 07:26:00|320.4|318|320.53|318.13|320.53|318.13|320.26|317.86|0
1651130770000|2022-04-28 07:26:10|320.46|318.06|320.66|318.26|320.66|318.26|320.4|318|0
1651130780000|2022-04-28 07:26:20|320.53|318.13|320.4|318|320.53|318.13|320.4|318|0
1651130790000|2022-04-28 07:26:30|320.53|318.13|321.61|319.21|321.61|319.21|320.53|318.13|0
1651130800000|2022-04-28 07:26:40|321.74|319.34|321.74|319.34|321.74|319.34|321.74|319.34|0
1651130810000|2022-04-28 07:26:50|321.61|319.21|322.01|319.61|322.01|319.61|321.61|319.21|0
1651130820000|2022-04-28 07:27:00|321.88|319.48|322.69|320.29|322.69|320.29|321.88|319.48|0
1651130830000|2022-04-28 07:27:10|322.28|319.88|322.55|320.15|322.55|320.15|322.15|319.75|0
1651130840000|2022-04-28 07:27:20|322.69|320.29|322.55|320.15|322.69|320.29|322.55|320.15|0
1651130850000|2022-04-28 07:27:30|322.62|320.22|323.02|320.62|323.02|320.62|322.55|320.15|0
1651130860000|2022-04-28 07:27:40|322.96|320.56|322.96|320.56|323.09|320.69|322.96|320.56|0
1651130870000|2022-04-28 07:27:50|323.16|320.76|322.69|320.29|323.16|320.76|322.69|320.29|0
1651130880000|2022-04-28 07:28:00|322.55|320.15|322.69|320.29|322.69|320.29|322.42|320.02|0
1651130890000|2022-04-28 07:28:10|322.28|319.88|322.35|319.95|322.42|320.02|322.28|319.88|0
1651130900000|2022-04-28 07:28:20|322.28|319.88|322.15|319.75|322.42|320.02|322.15|319.75|0
1651130910000|2022-04-28 07:28:30|322.42|320.02|322.69|320.29|322.69|320.29|322.35|319.95|0
1651130920000|2022-04-28 07:28:40|322.42|320.02|322.55|320.15|322.55|320.15|322.42|320.02|0
1651130930000|2022-04-28 07:28:50|322.42|320.02|322.69|320.29|322.69|320.29|322.42|320.02|0
1651130940000|2022-04-28 07:29:00|322.96|320.56|323.23|320.83|323.23|320.83|322.96|320.56|0
1651130950000|2022-04-28 07:29:10|323.5|321.1|323.63|321.23|323.63|321.23|323.5|321.1|0
1651130960000|2022-04-28 07:29:20|323.5|321.1|323.77|321.37|324.04|321.64|323.5|321.1|0
1651130970000|2022-04-28 07:29:30|323.63|321.23|323.91|321.51|323.91|321.51|323.63|321.23|0
1651130980000|2022-04-28 07:29:40|323.63|321.23|323.77|321.37|323.77|321.37|323.63|321.23|0
1651130990000|2022-04-28 07:29:50|323.91|321.51|324.04|321.64|324.04|321.64|323.91|321.51|0
1651131000000|2022-04-28 07:30:00|323.9|321.5|323.77|321.37|323.9|321.5|323.77|321.37|0
1651131010000|2022-04-28 07:30:10|323.63|321.23|323.77|321.37|323.77|321.37|323.5|321.1|0
1651131020000|2022-04-28 07:30:20|323.9|321.5|323.77|321.37|323.9|321.5|323.7|321.3|0
1651131030000|2022-04-28 07:30:30|324.04|321.64|324.04|321.64|324.04|321.64|324.04|321.64|0
1651131040000|2022-04-28 07:30:40|323.9|321.5|323.77|321.37|323.9|321.5|323.63|321.23|0
1651131050000|2022-04-28 07:30:50|323.9|321.5|323.83|321.43|323.97|321.57|323.83|321.43|0
1651131060000|2022-04-28 07:31:00|323.7|321.3|323.36|320.96|323.7|321.3|323.36|320.96|0
1651131070000|2022-04-28 07:31:10|323.5|321.1|324.31|321.91|324.31|321.91|323.5|321.1|0
1651131080000|2022-04-28 07:31:20|324.45|322.05|324.38|321.98|324.45|322.05|324.31|321.91|0
1651131090000|2022-04-28 07:31:30|323.9|321.5|323.9|321.5|324.04|321.64|323.9|321.5|0
1651131100000|2022-04-28 07:31:40|324.04|321.64|323.9|321.5|324.04|321.64|323.9|321.5|0
1651131110000|2022-04-28 07:31:50|324.04|321.64|324.18|321.78|324.18|321.78|324.04|321.64|0
1651131120000|2022-04-28 07:32:00|324.1|321.7|324.31|321.91|324.31|321.91|324.1|321.7|0
1651131130000|2022-04-28 07:32:10|324.45|322.05|324.85|322.45|324.85|322.45|324.38|321.98|0
1651131140000|2022-04-28 07:32:20|324.58|322.18|324.45|322.05|324.58|322.18|324.45|322.05|0
1651131150000|2022-04-28 07:32:30|324.31|321.91|324.45|322.05|324.45|322.05|324.31|321.91|0
1651131160000|2022-04-28 07:32:40|324.38|321.98|324.04|321.64|324.38|321.98|324.04|321.64|0
1651131170000|2022-04-28 07:32:50|324.1|321.7|323.9|321.5|324.17|321.77|323.9|321.5|0
1651131180000|2022-04-28 07:33:00|324.04|321.64|324.04|321.64|324.04|321.64|324.04|321.64|0
1651131190000|2022-04-28 07:33:10|324.1|321.7|324.17|321.77|324.17|321.77|324.1|321.7|0
1651131200000|2022-04-28 07:33:20|324.1|321.7|324.04|321.64|324.17|321.77|324.04|321.64|0
1651131210000|2022-04-28 07:33:30|323.9|321.5|324.04|321.64|324.04|321.64|323.9|321.5|0
1651131220000|2022-04-28 07:33:40|323.97|321.57|324.1|321.7|324.1|321.7|323.97|321.57|0
1651131230000|2022-04-28 07:33:50|324.04|321.64|324.04|321.64|324.04|321.64|324.04|321.64|0
1651131240000|2022-04-28 07:34:00|323.9|321.5|324.17|321.77|324.17|321.77|323.9|321.5|0
1651131250000|2022-04-28 07:34:10|324.04|321.64|323.9|321.5|324.04|321.64|323.83|321.43|0
1651131260000|2022-04-28 07:34:20|323.63|321.23|323.9|321.5|323.9|321.5|323.63|321.23|0
1651131270000|2022-04-28 07:34:30|324.04|321.64|323.83|321.43|324.04|321.64|323.83|321.43|0
1651131280000|2022-04-28 07:34:40|323.77|321.37|323.63|321.23|323.9|321.5|323.63|321.23|0
1651131290000|2022-04-28 07:34:50|323.77|321.37|323.63|321.23|323.77|321.37|323.63|321.23|0
1651131300000|2022-04-28 07:35:00|323.7|321.3|323.77|321.37|323.77|321.37|323.7|321.3|0
1651131310000|2022-04-28 07:35:10|323.9|321.5|324.31|321.91|324.31|321.91|323.9|321.5|0
1651131320000|2022-04-28 07:35:20|324.37|321.97|324.58|322.18|324.58|322.18|324.31|321.91|0
1651131330000|2022-04-28 07:35:30|325.39|322.99|326.07|323.67|326.07|323.67|325.39|322.99|0
1651131340000|2022-04-28 07:35:40|325.94|323.54|325.94|323.54|326.21|323.81|325.94|323.54|0
1651131350000|2022-04-28 07:35:50|326.21|323.81|326.75|324.35|326.75|324.35|326.21|323.81|0
1651131360000|2022-04-28 07:36:00|326.62|324.22|327.16|324.76|327.16|324.76|326.48|324.08|0
1651131370000|2022-04-28 07:36:10|327.5|325.1|327.23|324.83|327.5|325.1|327.23|324.83|0
1651131380000|2022-04-28 07:36:20|327.3|324.9|326.89|324.49|327.3|324.9|326.89|324.49|0
1651131390000|2022-04-28 07:36:30|327.3|324.9|327.03|324.63|327.3|324.9|327.03|324.63|0
1651131400000|2022-04-28 07:36:40|327.09|324.69|327.03|324.63|327.09|324.69|327.03|324.63|0
1651131410000|2022-04-28 07:36:50|326.95|324.55|327.03|324.63|327.03|324.63|326.95|324.55|0
1651131420000|2022-04-28 07:37:00|326.89|324.49|326.95|324.55|327.03|324.63|326.89|324.49|0
1651131430000|2022-04-28 07:37:10|326.89|324.49|326.89|324.49|327.03|324.63|326.89|324.49|0
1651131440000|2022-04-28 07:37:20|327.03|324.63|326.95|324.55|327.03|324.63|326.95|324.55|0
1651131450000|2022-04-28 07:37:30|327.16|324.76|327.02|324.62|327.3|324.9|327.02|324.62|0
1651131460000|2022-04-28 07:37:40|327.09|324.69|327.3|324.9|327.3|324.9|327.09|324.69|0
1651131470000|2022-04-28 07:37:50|327.16|324.76|327.09|324.69|327.16|324.76|327.09|324.69|0
1651131480000|2022-04-28 07:38:00|327.02|324.62|327.09|324.69|327.09|324.69|327.02|324.62|0
1651131490000|2022-04-28 07:38:10|327.3|324.9|326.62|324.22|327.3|324.9|326.62|324.22|0
1651131500000|2022-04-28 07:38:20|326.21|323.81|326.21|323.81|326.21|323.81|326.07|323.67|0
1651131510000|2022-04-28 07:38:30|326.34|323.94|326.34|323.94|326.34|323.94|326.34|323.94|0
1651131520000|2022-04-28 07:38:40|326.48|324.08|326.27|323.87|326.48|324.08|326.27|323.87|0
1651131530000|2022-04-28 07:38:50|326.34|323.94|326.62|324.22|326.62|324.22|326.34|323.94|0
1651131540000|2022-04-28 07:39:00|326.68|324.28|326.62|324.22|326.75|324.35|326.48|324.08|0
1651131550000|2022-04-28 07:39:10|326.82|324.42|326.55|324.15|326.82|324.42|326.55|324.15|0
1651131560000|2022-04-28 07:39:20|326.75|324.35|327.64|325.24|327.64|325.24|326.48|324.08|0
1651131570000|2022-04-28 07:39:30|327.71|325.31|327.85|325.45|327.92|325.52|327.71|325.31|0
1651131580000|2022-04-28 07:39:40|325.22|322.82|325.36|322.96|325.36|322.96|325.22|322.82|0
1651131590000|2022-04-28 07:39:50|325.42|323.02|325.49|323.09|325.63|323.23|325.42|323.02|0
1651131600000|2022-04-28 07:40:00|325.36|322.96|325.42|323.02|325.42|323.02|325.36|322.96|0
1651131610000|2022-04-28 07:40:10|325.36|322.96|325.28|322.88|325.36|322.96|325.28|322.88|0
1651131620000|2022-04-28 07:40:20|325.36|322.96|325.22|322.82|325.49|323.09|325.22|322.82|0
1651131630000|2022-04-28 07:40:30|325.28|322.88|325.36|322.96|325.42|323.02|325.28|322.88|0
1651131640000|2022-04-28 07:40:40|325.22|322.82|324.95|322.55|325.22|322.82|324.95|322.55|0
1651131650000|2022-04-28 07:40:50|325.08|322.68|325.01|322.61|325.15|322.75|325.01|322.61|0
1651131660000|2022-04-28 07:41:00|325.08|322.68|324.95|322.55|325.08|322.68|324.95|322.55|0
1651131670000|2022-04-28 07:41:10|325.08|322.68|325.22|322.82|325.22|322.82|325.08|322.68|0
1651131680000|2022-04-28 07:41:20|325.08|322.68|324.81|322.41|325.08|322.68|324.81|322.41|0
1651131690000|2022-04-28 07:41:30|324.74|322.34|324.67|322.27|324.81|322.41|324.67|322.27|0
1651131700000|2022-04-28 07:41:40|324.74|322.34|324.88|322.48|324.88|322.48|324.74|322.34|0
1651131710000|2022-04-28 07:41:50|324.95|322.55|325.08|322.68|325.08|322.68|324.95|322.55|0
1651131720000|2022-04-28 07:42:00|325.22|322.82|325.22|322.82|325.22|322.82|325.01|322.61|0
1651131730000|2022-04-28 07:42:10|325.28|322.88|325.35|322.95|325.49|323.09|325.28|322.88|0
1651131740000|2022-04-28 07:42:20|325.28|322.88|325.28|322.88|325.35|322.95|325.28|322.88|0
1651131750000|2022-04-28 07:42:30|325.42|323.02|325.63|323.23|325.63|323.23|325.42|323.02|0
1651131760000|2022-04-28 07:42:40|325.56|323.16|325.35|322.95|325.56|323.16|325.35|322.95|0
1651131770000|2022-04-28 07:42:50|325.56|323.16|325.56|323.16|325.63|323.23|325.56|323.16|0
1651131780000|2022-04-28 07:43:00|325.63|323.23|325.08|322.68|325.63|323.23|325.08|322.68|0
1651131790000|2022-04-28 07:43:10|325.22|322.82|325.08|322.68|325.22|322.82|325.08|322.68|0
1651131800000|2022-04-28 07:43:20|325.22|322.82|325.08|322.68|325.22|322.82|325.08|322.68|0
1651131810000|2022-04-28 07:43:30|325.22|322.82|325.22|322.82|325.22|322.82|325.22|322.82|0
1651131820000|2022-04-28 07:43:40|325.35|322.95|325.35|322.95|325.35|322.95|325.22|322.82|0
1651131830000|2022-04-28 07:43:50|325.28|322.88|325.22|322.82|325.28|322.88|325.22|322.82|0
1651131840000|2022-04-28 07:44:00|325.08|322.68|325.22|322.82|325.22|322.82|325.08|322.68|0
1651131850000|2022-04-28 07:44:10|325.42|323.02|325.22|322.82|325.42|323.02|325.22|322.82|0
1651131860000|2022-04-28 07:44:20|325.35|322.95|325.63|323.23|325.63|323.23|325.35|322.95|0
1651131870000|2022-04-28 07:44:30|325.55|323.15|325.49|323.09|325.55|323.15|325.49|323.09|0
1651131880000|2022-04-28 07:44:40|325.35|322.95|325.49|323.09|325.49|323.09|325.35|322.95|0
1651131890000|2022-04-28 07:44:50|325.35|322.95|325.22|322.82|325.42|323.02|325.22|322.82|0
1651131900000|2022-04-28 07:45:00|325.28|322.88|325.08|322.68|325.28|322.88|325.08|322.68|0
1651131910000|2022-04-28 07:45:10|325.22|322.82|325.35|322.95|325.35|322.95|325.15|322.75|0
1651131920000|2022-04-28 07:45:20|325.28|322.88|325.01|322.61|325.28|322.88|324.94|322.54|0
1651131930000|2022-04-28 07:45:30|324.81|322.41|324.81|322.41|324.87|322.47|324.81|322.41|0
1651131940000|2022-04-28 07:45:40|324.87|322.47|324.87|322.47|324.94|322.54|324.87|322.47|0
1651131950000|2022-04-28 07:45:50|324.94|322.54|324.94|322.54|325.01|322.61|324.94|322.54|0
1651131960000|2022-04-28 07:46:00|324.81|322.41|324.81|322.41|324.81|322.41|324.6|322.2|0
1651131970000|2022-04-28 07:46:10|324.94|322.54|324.67|322.27|324.94|322.54|324.67|322.27|0
1651131980000|2022-04-28 07:46:20|324.54|322.14|324.26|321.86|324.6|322.2|324.26|321.86|0
1651131990000|2022-04-28 07:46:30|323.99|321.59|324.13|321.73|324.13|321.73|323.86|321.46|0
1651132000000|2022-04-28 07:46:40|324.33|321.93|324.4|322|324.4|322|324.13|321.73|0
1651132010000|2022-04-28 07:46:50|324.54|322.14|324.26|321.86|324.54|322.14|324.26|321.86|0
1651132020000|2022-04-28 07:47:00|323.99|321.59|324.26|321.86|324.26|321.86|323.99|321.59|0
1651132030000|2022-04-28 07:47:10|324.33|321.93|324.33|321.93|324.33|321.93|324.33|321.93|0
1651132040000|2022-04-28 07:47:20|324.26|321.86|323.99|321.59|324.26|321.86|323.99|321.59|0
1651132050000|2022-04-28 07:47:30|324.06|321.66|324.13|321.73|324.33|321.93|324.06|321.66|0
1651132060000|2022-04-28 07:47:40|324.26|321.86|323.99|321.59|324.26|321.86|323.99|321.59|0
1651132070000|2022-04-28 07:47:50|323.72|321.32|324.26|321.86|324.26|321.86|323.72|321.32|0
1651132080000|2022-04-28 07:48:00|323.86|321.46|323.72|321.32|323.86|321.46|323.72|321.32|0
1651132090000|2022-04-28 07:48:10|323.79|321.39|323.99|321.59|324.13|321.73|323.79|321.39|0
1651132100000|2022-04-28 07:48:20|324.13|321.73|324.26|321.86|324.26|321.86|324.13|321.73|0
1651132110000|2022-04-28 07:48:30|324.33|321.93|324.33|321.93|324.33|321.93|324.33|321.93|0
1651132120000|2022-04-28 07:48:40|324.4|322|324.4|322|324.4|322|324.33|321.93|0
1651132130000|2022-04-28 07:48:50|324.26|321.86|324.13|321.73|324.26|321.86|324.13|321.73|0
1651132140000|2022-04-28 07:49:00|323.99|321.59|324.26|321.86|324.26|321.86|323.99|321.59|0
1651132150000|2022-04-28 07:49:10|324.13|321.73|324.13|321.73|324.13|321.73|324.13|321.73|0
1651132160000|2022-04-28 07:49:20|324.26|321.86|324.13|321.73|324.26|321.86|324.13|321.73|0
1651132170000|2022-04-28 07:49:30|323.99|321.59|324.13|321.73|324.13|321.73|323.99|321.59|0
1651132180000|2022-04-28 07:49:40|323.99|321.59|324.19|321.79|324.19|321.79|323.99|321.59|0
1651132190000|2022-04-28 07:49:50|324.13|321.73|323.99|321.59|324.19|321.79|323.99|321.59|0
1651132200000|2022-04-28 07:50:00|324.33|321.93|324.33|321.93|324.33|321.93|324.33|321.93|0
1651132210000|2022-04-28 07:50:10|324.4|322|324.13|321.73|324.4|322|324.13|321.73|0
1651132220000|2022-04-28 07:50:20|323.99|321.59|324.06|321.66|324.13|321.73|323.99|321.59|0
1651132230000|2022-04-28 07:50:30|323.99|321.59|323.92|321.52|324.13|321.73|323.92|321.52|0
1651132240000|2022-04-28 07:50:40|323.99|321.59|323.99|321.59|323.99|321.59|323.92|321.52|0
1651132250000|2022-04-28 07:50:50|323.86|321.46|323.86|321.46|323.99|321.59|323.86|321.46|0
1651132260000|2022-04-28 07:51:00|323.72|321.32|323.72|321.32|323.72|321.32|323.72|321.32|0
1651132270000|2022-04-28 07:51:10|323.58|321.18|323.72|321.32|323.72|321.32|323.58|321.18|0
1651132280000|2022-04-28 07:51:20|323.65|321.25|323.85|321.45|323.85|321.45|323.65|321.25|0
1651132290000|2022-04-28 07:51:30|323.78|321.38|323.31|320.91|323.78|321.38|323.18|320.78|0
1651132300000|2022-04-28 07:51:40|323.18|320.78|323.18|320.78|323.18|320.78|323.18|320.78|0
1651132310000|2022-04-28 07:51:50|323.04|320.64|323.18|320.78|323.18|320.78|323.04|320.64|0
1651132320000|2022-04-28 07:52:00|323.31|320.91|322.91|320.51|323.31|320.91|322.77|320.37|0
1651132330000|2022-04-28 07:52:10|323.04|320.64|323.18|320.78|323.18|320.78|323.04|320.64|0
1651132340000|2022-04-28 07:52:20|323.04|320.64|323.04|320.64|323.04|320.64|323.04|320.64|0
1651132350000|2022-04-28 07:52:30|323.18|320.78|323.04|320.64|323.18|320.78|323.04|320.64|0
1651132360000|2022-04-28 07:52:40|323.18|320.78|323.04|320.64|323.31|320.91|323.04|320.64|0
1651132370000|2022-04-28 07:52:50|322.97|320.57|322.9|320.5|322.97|320.57|322.9|320.5|0
1651132380000|2022-04-28 07:53:00|323.04|320.64|322.9|320.5|323.04|320.64|322.9|320.5|0
1651132400000|2022-04-28 07:53:20|323.08|320.68|323.38|320.98|323.38|320.98|323|320.6|0
1651132410000|2022-04-28 07:53:30|323.25|320.85|323.31|320.91|323.38|320.98|323.25|320.85|0
1651132420000|2022-04-28 07:53:40|323.25|320.85|323.38|320.98|323.38|320.98|323.25|320.85|0
1651132430000|2022-04-28 07:53:50|323.45|321.05|323.38|320.98|323.52|321.12|323.38|320.98|0
1651132440000|2022-04-28 07:54:00|323.52|321.12|323.38|320.98|323.52|321.12|323.38|320.98|0
1651132450000|2022-04-28 07:54:10|323.45|321.05|322.97|320.57|323.45|321.05|322.97|320.57|0
1651132460000|2022-04-28 07:54:20|322.84|320.44|322.84|320.44|322.84|320.44|322.84|320.44|0
1651132470000|2022-04-28 07:54:30|322.97|320.57|323.11|320.71|323.11|320.71|322.97|320.57|0
1651132480000|2022-04-28 07:54:40|322.97|320.57|322.7|320.3|322.97|320.57|322.7|320.3|0
1651132490000|2022-04-28 07:54:50|322.77|320.37|322.7|320.3|322.84|320.44|322.7|320.3|0
1651132500000|2022-04-28 07:55:00|322.63|320.23|322.84|320.44|322.97|320.57|322.63|320.23|0
1651132510000|2022-04-28 07:55:10|322.97|320.57|322.84|320.44|322.97|320.57|322.84|320.44|0
1651132520000|2022-04-28 07:55:20|322.57|320.17|322.43|320.03|322.57|320.17|322.43|320.03|0
1651132530000|2022-04-28 07:55:30|322.3|319.9|322.7|320.3|322.7|320.3|322.3|319.9|0
1651132540000|2022-04-28 07:55:40|322.63|320.23|322.77|320.37|322.77|320.37|322.57|320.17|0
1651132550000|2022-04-28 07:55:50|322.7|320.3|322.7|320.3|322.7|320.3|322.7|320.3|0
1651132560000|2022-04-28 07:56:00|322.97|320.57|322.84|320.44|322.97|320.57|322.84|320.44|0
1651132570000|2022-04-28 07:56:10|322.7|320.3|322.36|319.96|322.77|320.37|322.36|319.96|0
1651132580000|2022-04-28 07:56:20|322.43|320.03|322.57|320.17|322.57|320.17|322.43|320.03|0
1651132590000|2022-04-28 07:56:30|322.43|320.03|322.3|319.9|322.5|320.1|322.3|319.9|0
1651132600000|2022-04-28 07:56:40|322.16|319.76|322.36|319.96|322.43|320.03|322.16|319.76|0
1651132610000|2022-04-28 07:56:50|322.43|320.03|322.16|319.76|322.43|320.03|322.16|319.76|0
1651132620000|2022-04-28 07:57:00|322.02|319.62|322.16|319.76|322.3|319.9|322.02|319.62|0
1651132630000|2022-04-28 07:57:10|322.02|319.62|321.75|319.35|322.02|319.62|321.75|319.35|0
1651132640000|2022-04-28 07:57:20|321.62|319.22|322.3|319.9|322.3|319.9|321.62|319.22|0
1651132650000|2022-04-28 07:57:30|322.16|319.76|322.43|320.03|322.57|320.17|322.16|319.76|0
1651132660000|2022-04-28 07:57:40|322.36|319.96|322.09|319.69|322.36|319.96|322.09|319.69|0
1651132670000|2022-04-28 07:57:50|322.3|319.9|322.57|320.17|322.57|320.17|322.3|319.9|0
1651132680000|2022-04-28 07:58:00|322.5|320.1|322.02|319.62|322.5|320.1|321.89|319.49|0
1651132690000|2022-04-28 07:58:10|321.82|319.42|321.75|319.35|321.82|319.42|321.75|319.35|0
1651132700000|2022-04-28 07:58:20|321.89|319.49|321.75|319.35|321.89|319.49|321.75|319.35|0
1651132710000|2022-04-28 07:58:30|321.62|319.22|321.62|319.22|321.62|319.22|321.62|319.22|0
1651132720000|2022-04-28 07:58:40|321.55|319.15|321.08|318.68|321.55|319.15|321.08|318.68|0
1651132730000|2022-04-28 07:58:50|320.94|318.54|320.94|318.54|320.94|318.54|320.94|318.54|0
1651132740000|2022-04-28 07:59:00|320.81|318.41|320.74|318.34|320.81|318.41|320.74|318.34|0
1651132750000|2022-04-28 07:59:10|321.14|318.74|320.81|318.41|321.14|318.74|320.81|318.41|0
1651132760000|2022-04-28 07:59:20|320.94|318.54|320.81|318.41|320.94|318.54|320.81|318.41|0
1651132770000|2022-04-28 07:59:30|320.67|318.27|320.67|318.27|320.67|318.27|320.67|318.27|0
1651132780000|2022-04-28 07:59:40|320.74|318.34|320.81|318.41|320.81|318.41|320.74|318.34|0
1651132790000|2022-04-28 07:59:50|320.94|318.54|321.21|318.81|321.21|318.81|320.94|318.54|0
1651132800000|2022-04-28 08:00:00|321.08|318.68|321.21|318.81|321.48|319.08|320.94|318.54|0
1651132810000|2022-04-28 08:00:10|321.48|319.08|321.48|319.08|321.62|319.22|321.48|319.08|0
1651132820000|2022-04-28 08:00:20|321.35|318.95|321.41|319.01|321.41|319.01|321.21|318.81|0
1651132830000|2022-04-28 08:00:30|321.48|319.08|321.55|319.15|321.62|319.22|321.48|319.08|0
1651132840000|2022-04-28 08:00:40|321.62|319.22|321.75|319.35|321.75|319.35|321.55|319.15|0
1651132850000|2022-04-28 08:00:50|322.02|319.62|321.62|319.22|322.02|319.62|321.62|319.22|0
1651132860000|2022-04-28 08:01:00|321.48|319.08|321.75|319.35|321.75|319.35|321.35|318.95|0
1651132870000|2022-04-28 08:01:10|321.89|319.49|322.02|319.62|322.02|319.62|321.89|319.49|0
1651132880000|2022-04-28 08:01:20|322.16|319.76|322.22|319.82|322.22|319.82|322.16|319.76|0
1651132890000|2022-04-28 08:01:30|322.16|319.76|322.43|320.03|322.7|320.3|322.16|319.76|0
1651132900000|2022-04-28 08:01:40|322.29|319.89|322.56|320.16|322.7|320.3|322.29|319.89|0
1651132910000|2022-04-28 08:01:50|322.49|320.09|322.56|320.16|322.7|320.3|322.49|320.09|0
1651132920000|2022-04-28 08:02:00|322.7|320.3|322.7|320.3|322.83|320.43|322.7|320.3|0
1651132930000|2022-04-28 08:02:10|322.97|320.57|323.44|321.04|323.44|321.04|322.97|320.57|0
1651132940000|2022-04-28 08:02:20|323.24|320.84|323.78|321.38|323.78|321.38|323.24|320.84|0
1651132950000|2022-04-28 08:02:30|323.85|321.45|323.65|321.25|323.85|321.45|323.51|321.11|0
1651132960000|2022-04-28 08:02:40|323.51|321.11|323.51|321.11|323.51|321.11|323.51|321.11|0
1651132970000|2022-04-28 08:02:50|323.38|320.98|323.51|321.11|323.65|321.25|323.38|320.98|0
1651132980000|2022-04-28 08:03:00|323.38|320.98|323.58|321.18|323.58|321.18|323.38|320.98|0
1651132990000|2022-04-28 08:03:10|323.51|321.11|323.38|320.98|323.51|321.11|323.38|320.98|0
1651133000000|2022-04-28 08:03:20|323.24|320.84|322.97|320.57|323.24|320.84|322.97|320.57|0
1651133010000|2022-04-28 08:03:30|322.83|320.43|322.76|320.36|322.83|320.43|322.76|320.36|0
1651133020000|2022-04-28 08:03:40|322.7|320.3|322.56|320.16|322.7|320.3|322.56|320.16|0
1651133030000|2022-04-28 08:03:50|322.7|320.3|323.11|320.71|323.11|320.71|322.56|320.16|0
1651133040000|2022-04-28 08:04:00|322.97|320.57|322.83|320.43|322.97|320.57|322.7|320.3|0
1651133050000|2022-04-28 08:04:10|322.76|320.36|322.7|320.3|322.76|320.36|322.63|320.23|0
1651133060000|2022-04-28 08:04:20|322.63|320.23|322.16|319.76|322.7|320.3|322.16|319.76|0
1651133070000|2022-04-28 08:04:30|322.29|319.89|322.16|319.76|322.29|319.89|322.16|319.76|0
1651133080000|2022-04-28 08:04:40|322.43|320.03|322.29|319.89|322.43|320.03|322.16|319.76|0
1651133090000|2022-04-28 08:04:50|322.16|319.76|322.02|319.62|322.16|319.76|321.89|319.49|0
1651133100000|2022-04-28 08:05:00|322.16|319.76|322.43|320.03|322.43|320.03|322.16|319.76|0
1651133110000|2022-04-28 08:05:10|322.56|320.16|322.7|320.3|322.97|320.57|322.56|320.16|0
1651133120000|2022-04-28 08:05:20|322.56|320.16|322.7|320.3|322.7|320.3|322.43|320.03|0
1651133130000|2022-04-28 08:05:30|322.43|320.03|322.29|319.89|322.43|320.03|322.29|319.89|0
1651133140000|2022-04-28 08:05:40|322.36|319.96|322.49|320.09|322.49|320.09|322.29|319.89|0
1651133150000|2022-04-28 08:05:50|322.43|320.03|322.43|320.03|322.43|320.03|322.29|319.89|0
1651133160000|2022-04-28 08:06:00|322.22|319.82|322.7|320.3|322.7|320.3|322.16|319.76|0
1651133170000|2022-04-28 08:06:10|322.83|320.43|322.97|320.57|322.97|320.57|322.83|320.43|0
1651133180000|2022-04-28 08:06:20|323.1|320.7|322.97|320.57|323.1|320.7|322.97|320.57|0
1651133190000|2022-04-28 08:06:30|323.1|320.7|322.97|320.57|323.24|320.84|322.97|320.57|0
1651133200000|2022-04-28 08:06:40|323.17|320.77|323.24|320.84|323.24|320.84|323.1|320.7|0
1651133210000|2022-04-28 08:06:50|323.1|320.7|323.24|320.84|323.24|320.84|323.1|320.7|0
1651133220000|2022-04-28 08:07:00|323.1|320.7|323.1|320.7|323.1|320.7|322.97|320.57|0
1651133230000|2022-04-28 08:07:10|323.24|320.84|324.19|321.79|324.19|321.79|323.24|320.84|0
1651133240000|2022-04-28 08:07:20|324.05|321.65|324.05|321.65|324.05|321.65|323.92|321.52|0
1651133250000|2022-04-28 08:07:30|323.92|321.52|323.92|321.52|323.92|321.52|323.92|321.52|0
1651133260000|2022-04-28 08:07:40|323.78|321.38|323.65|321.25|323.78|321.38|323.65|321.25|0
1651133270000|2022-04-28 08:07:50|323.78|321.38|323.92|321.52|323.92|321.52|323.65|321.25|0
1651133280000|2022-04-28 08:08:00|324.32|321.92|324.46|322.06|324.46|322.06|324.19|321.79|0
1651133290000|2022-04-28 08:08:10|324.6|322.2|324.32|321.92|324.6|322.2|324.32|321.92|0
1651133300000|2022-04-28 08:08:20|324.19|321.79|324.12|321.72|324.19|321.79|324.05|321.65|0
1651133310000|2022-04-28 08:08:30|324.39|321.99|324.32|321.92|324.39|321.99|324.32|321.92|0
1651133320000|2022-04-28 08:08:40|324.25|321.85|324.19|321.79|324.32|321.92|324.19|321.79|0
1651133330000|2022-04-28 08:08:50|324.32|321.92|324.19|321.79|324.32|321.92|324.19|321.79|0
1651133340000|2022-04-28 08:09:00|323.92|321.52|323.92|321.52|324.05|321.65|323.92|321.52|0
1651133350000|2022-04-28 08:09:10|324.12|321.72|324.32|321.92|324.32|321.92|324.12|321.72|0
1651133360000|2022-04-28 08:09:20|324.25|321.85|323.92|321.52|324.25|321.85|323.92|321.52|0
1651133370000|2022-04-28 08:09:30|323.78|321.38|323.78|321.38|323.92|321.52|323.78|321.38|0
1651133380000|2022-04-28 08:09:40|323.65|321.25|323.78|321.38|323.78|321.38|323.64|321.24|0
1651133390000|2022-04-28 08:09:50|323.64|321.24|323.78|321.38|323.78|321.38|323.64|321.24|0
1651133400000|2022-04-28 08:10:00|323.57|321.17|323.24|320.84|323.57|321.17|323.24|320.84|0
1651133410000|2022-04-28 08:10:10|323.44|321.04|323.37|320.97|323.51|321.11|323.37|320.97|0
1651133420000|2022-04-28 08:10:20|323.24|320.84|323.24|320.84|323.24|320.84|323.24|320.84|0
1651133430000|2022-04-28 08:10:30|323.1|320.7|322.7|320.3|323.1|320.7|322.7|320.3|0
1651133440000|2022-04-28 08:10:40|322.62|320.22|322.62|320.22|322.62|320.22|322.62|320.22|0
1651133450000|2022-04-28 08:10:50|322.7|320.3|322.7|320.3|322.83|320.43|322.7|320.3|0
1651133460000|2022-04-28 08:11:00|322.56|320.16|322.42|320.02|322.56|320.16|322.42|320.02|0
1651133470000|2022-04-28 08:11:10|322.35|319.95|322.08|319.68|322.42|320.02|322.08|319.68|0
1651133480000|2022-04-28 08:11:20|321.88|319.48|322.35|319.95|322.35|319.95|321.88|319.48|0
1651133490000|2022-04-28 08:11:30|322.29|319.89|322.29|319.89|322.35|319.95|322.29|319.89|0
1651133500000|2022-04-28 08:11:40|322.15|319.75|322.29|319.89|322.29|319.89|322.02|319.62|0
1651133510000|2022-04-28 08:11:50|322.15|319.75|322.02|319.62|322.15|319.75|322.02|319.62|0
1651133520000|2022-04-28 08:12:00|322.15|319.75|322.29|319.89|322.29|319.89|322.15|319.75|0
1651133530000|2022-04-28 08:12:10|322.56|320.16|322.56|320.16|322.56|320.16|322.56|320.16|0
1651133540000|2022-04-28 08:12:20|322.42|320.02|322.56|320.16|322.62|320.22|322.42|320.02|0
1651133550000|2022-04-28 08:12:30|322.42|320.02|323.1|320.7|323.1|320.7|322.42|320.02|0
1651133560000|2022-04-28 08:12:40|323.37|320.97|323.71|321.31|323.71|321.31|323.24|320.84|0
1651133570000|2022-04-28 08:12:50|323.78|321.38|323.78|321.38|323.78|321.38|323.64|321.24|0
1651133580000|2022-04-28 08:13:00|323.64|321.24|323.78|321.38|323.78|321.38|323.51|321.11|0
1651133590000|2022-04-28 08:13:10|324.05|321.65|324.59|322.19|324.59|322.19|324.05|321.65|0
1651133600000|2022-04-28 08:13:20|324.52|322.12|324.46|322.06|324.52|322.12|324.46|322.06|0
1651133610000|2022-04-28 08:13:30|324.32|321.92|324.19|321.79|324.32|321.92|323.98|321.58|0
1651133620000|2022-04-28 08:13:40|324.59|322.19|324.46|322.06|324.59|322.19|324.46|322.06|0
1651133630000|2022-04-28 08:13:50|324.32|321.92|324.46|322.06|324.46|322.06|324.32|321.92|0
1651133640000|2022-04-28 08:14:00|324.59|322.19|324.66|322.26|324.66|322.26|324.46|322.06|0
1651133650000|2022-04-28 08:14:10|324.87|322.47|324.87|322.47|325|322.6|324.79|322.39|0
1651133660000|2022-04-28 08:14:20|324.73|322.33|324.73|322.33|324.73|322.33|324.73|322.33|0
1651133670000|2022-04-28 08:14:30|324.59|322.19|325.14|322.74|325.14|322.74|324.59|322.19|0
1651133680000|2022-04-28 08:14:40|325.41|323.01|325.27|322.87|325.41|323.01|325.27|322.87|0
1651133690000|2022-04-28 08:14:50|325.34|322.94|325.41|323.01|325.41|323.01|325.27|322.87|0
1651133700000|2022-04-28 08:15:00|325.27|322.87|325.27|322.87|325.27|322.87|325.14|322.74|0
1651133710000|2022-04-28 08:15:10|325.55|323.15|325.55|323.15|325.68|323.28|325.55|323.15|0
1651133720000|2022-04-28 08:15:20|325.41|323.01|325.41|323.01|325.41|323.01|325.41|323.01|0
1651133730000|2022-04-28 08:15:30|325.55|323.15|325.54|323.14|325.55|323.15|325.41|323.01|0
1651133740000|2022-04-28 08:15:40|325.95|323.55|325.82|323.42|326.09|323.69|325.82|323.42|0
1651133750000|2022-04-28 08:15:50|325.68|323.28|325.54|323.14|325.68|323.28|325.54|323.14|0
1651133760000|2022-04-28 08:16:00|325.41|323.01|325.54|323.14|325.54|323.14|325.41|323.01|0
1651133770000|2022-04-28 08:16:10|325.68|323.28|326.09|323.69|326.09|323.69|325.68|323.28|0
1651133780000|2022-04-28 08:16:20|325.82|323.42|325.82|323.42|325.82|323.42|325.82|323.42|0
1651133790000|2022-04-28 08:16:30|325.95|323.55|325.82|323.42|325.95|323.55|325.82|323.42|0
1651133800000|2022-04-28 08:16:40|325.75|323.35|325.82|323.42|325.82|323.42|325.75|323.35|0
1651133810000|2022-04-28 08:16:50|325.68|323.28|325.88|323.48|325.88|323.48|325.68|323.28|0
1651133820000|2022-04-28 08:17:00|325.82|323.42|326.23|323.83|326.23|323.83|325.82|323.42|0
1651133830000|2022-04-28 08:17:10|326.15|323.75|326.23|323.83|326.23|323.83|326.09|323.69|0
1651133840000|2022-04-28 08:17:20|326.15|323.75|326.23|323.83|326.23|323.83|326.09|323.69|0
1651133850000|2022-04-28 08:17:30|326.09|323.69|325.82|323.42|326.09|323.69|325.82|323.42|0
1651133860000|2022-04-28 08:17:40|325.68|323.28|325.68|323.28|325.68|323.28|325.68|323.28|0
1651133880000|2022-04-28 08:18:00|325.54|323.14|325.34|322.94|325.54|323.14|325.34|322.94|0
1651133890000|2022-04-28 08:18:10|325.27|322.87|325.27|322.87|325.27|322.87|325.27|322.87|0
1651133900000|2022-04-28 08:18:20|325.14|322.74|325.14|322.74|325.27|322.87|325.14|322.74|0
1651133910000|2022-04-28 08:18:30|325.06|322.66|324.73|322.33|325.06|322.66|324.73|322.33|0
1651133920000|2022-04-28 08:18:40|324.86|322.46|324.86|322.46|325.14|322.74|324.86|322.46|0
1651133930000|2022-04-28 08:18:50|324.93|322.53|324.79|322.39|325|322.6|324.73|322.33|0
1651133940000|2022-04-28 08:19:00|324.73|322.33|324.59|322.19|324.73|322.33|324.59|322.19|0
1651133950000|2022-04-28 08:19:10|324.73|322.33|324.66|322.26|324.73|322.33|324.66|322.26|0
1651133960000|2022-04-28 08:19:20|324.73|322.33|325|322.6|325|322.6|324.59|322.19|0
1651133970000|2022-04-28 08:19:30|324.73|322.33|324.59|322.19|324.73|322.33|324.59|322.19|0
1651133980000|2022-04-28 08:19:40|324.73|322.33|324.79|322.39|324.79|322.39|324.73|322.33|0
1651133990000|2022-04-28 08:19:50|324.73|322.33|324.73|322.33|324.73|322.33|324.73|322.33|0
1651134000000|2022-04-28 08:20:00|324.59|322.19|325.13|322.73|325.13|322.73|324.59|322.19|0
1651134010000|2022-04-28 08:20:10|325|322.6|325.13|322.73|325.13|322.73|324.93|322.53|0
1651134020000|2022-04-28 08:20:20|325|322.6|325.27|322.87|325.34|322.94|325|322.6|0
1651134030000|2022-04-28 08:20:30|325.13|322.73|325.13|322.73|325.13|322.73|325.13|322.73|0
1651134040000|2022-04-28 08:20:40|324.86|322.46|324.86|322.46|324.86|322.46|324.86|322.46|0
1651134050000|2022-04-28 08:20:50|324.79|322.39|324.73|322.33|324.79|322.39|324.73|322.33|0
1651134060000|2022-04-28 08:21:00|324.59|322.19|324.59|322.19|324.73|322.33|324.59|322.19|0
1651134070000|2022-04-28 08:21:10|324.45|322.05|324.45|322.05|324.45|322.05|324.45|322.05|0
1651134080000|2022-04-28 08:21:20|324.38|321.98|324.38|321.98|324.38|321.98|324.38|321.98|0
1651134090000|2022-04-28 08:21:30|324.45|322.05|324.18|321.78|324.45|322.05|324.18|321.78|0
1651134100000|2022-04-28 08:21:40|324.11|321.71|324.59|322.19|324.59|322.19|324.11|321.71|0
1651134110000|2022-04-28 08:21:50|324.66|322.26|324.59|322.19|324.66|322.26|324.59|322.19|0
1651134120000|2022-04-28 08:22:00|324.73|322.33|324.59|322.19|324.73|322.33|324.59|322.19|0
1651134130000|2022-04-28 08:22:10|324.73|322.33|325|322.6|325|322.6|324.73|322.33|0
1651134140000|2022-04-28 08:22:20|325.41|323.01|325.41|323.01|325.41|323.01|325.41|323.01|0
1651134150000|2022-04-28 08:22:30|325.27|322.87|325.13|322.73|325.27|322.87|325.13|322.73|0
1651134160000|2022-04-28 08:22:40|325|322.6|325.06|322.66|325.13|322.73|325|322.6|0
1651134170000|2022-04-28 08:22:50|325.13|322.73|325.13|322.73|325.13|322.73|325.13|322.73|0
1651134180000|2022-04-28 08:23:00|325.2|322.8|325.41|323.01|325.68|323.28|325.2|322.8|0
1651134190000|2022-04-28 08:23:10|325.27|322.87|325.2|322.8|325.27|322.87|325.13|322.73|0
1651134200000|2022-04-28 08:23:20|325.27|322.87|325.27|322.87|325.27|322.87|325.13|322.73|0
1651134210000|2022-04-28 08:23:30|325.54|323.14|325.54|323.14|325.68|323.28|325.54|323.14|0
1651134220000|2022-04-28 08:23:40|325.61|323.21|325.68|323.28|325.68|323.28|325.61|323.21|0
1651134230000|2022-04-28 08:23:50|325.61|323.21|325.68|323.28|325.68|323.28|325.54|323.14|0
1651134240000|2022-04-28 08:24:00|325.95|323.55|325.95|323.55|325.95|323.55|325.95|323.55|0
1651134250000|2022-04-28 08:24:10|326.09|323.69|325.95|323.55|326.09|323.69|325.95|323.55|0
1651134260000|2022-04-28 08:24:20|326.01|323.61|325.95|323.55|326.01|323.61|325.95|323.55|0
1651134270000|2022-04-28 08:24:30|326.09|323.69|326.09|323.69|326.09|323.69|325.95|323.55|0
1651134280000|2022-04-28 08:24:40|326.22|323.82|326.09|323.69|326.22|323.82|326.09|323.69|0
1651134290000|2022-04-28 08:24:50|326.01|323.61|326.01|323.61|326.01|323.61|326.01|323.61|0
1651134300000|2022-04-28 08:25:00|325.95|323.55|326.09|323.69|326.09|323.69|325.95|323.55|0
1651134310000|2022-04-28 08:25:10|326.29|323.89|326.49|324.09|326.49|324.09|326.29|323.89|0
1651134320000|2022-04-28 08:25:20|326.36|323.96|326.56|324.16|326.63|324.23|326.36|323.96|0
1651134330000|2022-04-28 08:25:30|326.49|324.09|326.36|323.96|326.49|324.09|326.36|323.96|0
1651134340000|2022-04-28 08:25:40|326.22|323.82|326.22|323.82|326.22|323.82|326.22|323.82|0
1651134350000|2022-04-28 08:25:50|326.36|323.96|326.77|324.37|326.77|324.37|326.36|323.96|0
1651134360000|2022-04-28 08:26:00|326.63|324.23|326.49|324.09|326.63|324.23|326.42|324.02|0
1651134380000|2022-04-28 08:26:20|326.42|324.02|326.22|323.82|326.49|324.09|326.22|323.82|0
1651134390000|2022-04-28 08:26:30|326.36|323.96|326.49|324.09|326.49|324.09|326.36|323.96|0
1651134400000|2022-04-28 08:26:40|326.42|324.02|326.36|323.96|326.49|324.09|326.36|323.96|0
1651134410000|2022-04-28 08:26:50|326.63|324.23|326.42|324.02|326.63|324.23|326.42|324.02|0
1651134420000|2022-04-28 08:27:00|326.36|323.96|326.22|323.82|326.36|323.96|326.22|323.82|0
1651134430000|2022-04-28 08:27:10|326.08|323.68|326.08|323.68|326.08|323.68|326.08|323.68|0
1651134440000|2022-04-28 08:27:20|326.22|323.82|326.36|323.96|326.36|323.96|326.22|323.82|0
1651134450000|2022-04-28 08:27:30|326.22|323.82|326.49|324.09|326.49|324.09|326.22|323.82|0
1651134460000|2022-04-28 08:27:40|326.77|324.37|327.04|324.64|327.04|324.64|326.77|324.37|0
1651134470000|2022-04-28 08:27:50|326.97|324.57|327.04|324.64|327.04|324.64|326.97|324.57|0
1651134480000|2022-04-28 08:28:00|326.9|324.5|326.9|324.5|327.04|324.64|326.9|324.5|0
1651134490000|2022-04-28 08:28:10|327.04|324.64|327.04|324.64|327.04|324.64|327.04|324.64|0
1651134500000|2022-04-28 08:28:20|326.97|324.57|326.63|324.23|326.97|324.57|326.63|324.23|0
1651134510000|2022-04-28 08:28:30|326.83|324.43|326.77|324.37|326.9|324.5|326.77|324.37|0
1651134520000|2022-04-28 08:28:40|326.49|324.09|326.56|324.16|326.56|324.16|326.49|324.09|0
1651134530000|2022-04-28 08:28:50|326.63|324.23|326.63|324.23|326.77|324.37|326.63|324.23|0
1651134540000|2022-04-28 08:29:00|326.69|324.29|326.69|324.29|326.69|324.29|326.69|324.29|0
1651134550000|2022-04-28 08:29:10|326.63|324.23|326.9|324.5|326.9|324.5|326.63|324.23|0
1651134560000|2022-04-28 08:29:20|327.04|324.64|327.17|324.77|327.17|324.77|327.04|324.64|0
1651134570000|2022-04-28 08:29:30|327.04|324.64|327.04|324.64|327.04|324.64|326.97|324.57|0
1651134590000|2022-04-28 08:29:50|326.9|324.5|327.04|324.64|327.04|324.64|326.9|324.5|0
1651134610000|2022-04-28 08:30:10|327.17|324.77|327.17|324.77|327.17|324.77|327.17|324.77|0
1651134620000|2022-04-28 08:30:20|326.76|324.36|326.76|324.36|326.76|324.36|326.76|324.36|0
1651134630000|2022-04-28 08:30:30|326.69|324.29|326.69|324.29|326.69|324.29|326.69|324.29|0
1651134640000|2022-04-28 08:30:40|326.76|324.36|327.04|324.64|327.04|324.64|326.76|324.36|0
1651134660000|2022-04-28 08:31:00|326.9|324.5|326.9|324.5|327.04|324.64|326.9|324.5|0
1651134680000|2022-04-28 08:31:20|326.76|324.36|326.83|324.43|326.9|324.5|326.76|324.36|0
1651134690000|2022-04-28 08:31:30|326.9|324.5|326.9|324.5|326.9|324.5|326.9|324.5|0
1651134700000|2022-04-28 08:31:40|326.83|324.43|326.76|324.36|326.83|324.43|326.76|324.36|0
1651134710000|2022-04-28 08:31:50|326.69|324.29|326.76|324.36|326.76|324.36|326.69|324.29|0
1651134720000|2022-04-28 08:32:00|326.69|324.29|326.49|324.09|326.69|324.29|326.49|324.09|0
1651134730000|2022-04-28 08:32:10|326.63|324.23|326.49|324.09|326.63|324.23|326.49|324.09|0
1651134750000|2022-04-28 08:32:30|326.35|323.95|326.22|323.82|326.35|323.95|325.95|323.55|0
1651134760000|2022-04-28 08:32:40|326.08|323.68|326.22|323.82|326.22|323.82|326.08|323.68|0
1651134770000|2022-04-28 08:32:50|326.42|324.02|326.35|323.95|326.49|324.09|326.35|323.95|0
1651134780000|2022-04-28 08:33:00|326.49|324.09|326.49|324.09|326.49|324.09|326.49|324.09|0
1651134800000|2022-04-28 08:33:20|326.56|324.16|326.63|324.23|326.76|324.36|326.56|324.16|0
1651134810000|2022-04-28 08:33:30|326.76|324.36|326.96|324.56|326.96|324.56|326.76|324.36|0
1651134820000|2022-04-28 08:33:40|327.04|324.64|327.17|324.77|327.17|324.77|327.04|324.64|0
1651134830000|2022-04-28 08:33:50|327.04|324.64|327.04|324.64|327.04|324.64|327.04|324.64|0
1651134840000|2022-04-28 08:34:00|327.17|324.77|327.17|324.77|327.17|324.77|327.04|324.64|0
1651134860000|2022-04-28 08:34:20|326.9|324.5|326.9|324.5|326.9|324.5|326.9|324.5|0
1651134870000|2022-04-28 08:34:30|327.04|324.64|327.04|324.64|327.04|324.64|327.04|324.64|0
1651134900000|2022-04-28 08:35:00|326.9|324.5|326.9|324.5|326.9|324.5|326.9|324.5|0
1651134910000|2022-04-28 08:35:10|327.04|324.64|327.04|324.64|327.04|324.64|326.9|324.5|0
1651134920000|2022-04-28 08:35:20|327.03|324.63|327.17|324.77|327.17|324.77|327.03|324.63|0
1651134930000|2022-04-28 08:35:30|327.03|324.63|327.03|324.63|327.03|324.63|327.03|324.63|0
1651134940000|2022-04-28 08:35:40|327.17|324.77|327.17|324.77|327.17|324.77|327.17|324.77|0
1651134950000|2022-04-28 08:35:50|327.03|324.63|327.03|324.63|327.03|324.63|327.03|324.63|0
1651134960000|2022-04-28 08:36:00|326.9|324.5|327.17|324.77|327.17|324.77|326.9|324.5|0
1651134970000|2022-04-28 08:36:10|327.03|324.63|327.03|324.63|327.03|324.63|327.03|324.63|0
1651134990000|2022-04-28 08:36:30|327.17|324.77|327.03|324.63|327.17|324.77|327.03|324.63|0
1651135010000|2022-04-28 08:36:50|326.9|324.5|326.9|324.5|326.9|324.5|326.9|324.5|0
1651135040000|2022-04-28 08:37:20|326.76|324.36|326.9|324.5|326.9|324.5|326.76|324.36|0
1651135070000|2022-04-28 08:37:50|326.76|324.36|326.76|324.36|326.76|324.36|326.76|324.36|0
1651135080000|2022-04-28 08:38:00|326.62|324.22|326.76|324.36|326.76|324.36|326.62|324.22|0
1651135100000|2022-04-28 08:38:20|326.83|324.43|326.9|324.5|326.9|324.5|326.83|324.43|0
1651135140000|2022-04-28 08:39:00|327.03|324.63|326.9|324.5|327.03|324.63|326.9|324.5|0
1651135150000|2022-04-28 08:39:10|327.03|324.63|327.03|324.63|327.03|324.63|327.03|324.63|0
1651135180000|2022-04-28 08:39:40|326.9|324.5|326.9|324.5|326.9|324.5|326.9|324.5|0
1651135200000|2022-04-28 08:40:00|326.76|324.36|326.9|324.5|326.9|324.5|326.76|324.36|0
1651135210000|2022-04-28 08:40:10|327.03|324.63|327.17|324.77|327.17|324.77|327.03|324.63|0
1651135220000|2022-04-28 08:40:20|327.03|324.63|326.9|324.5|327.03|324.63|326.9|324.5|0
1651135230000|2022-04-28 08:40:30|327.03|324.63|327.17|324.77|327.17|324.77|327.03|324.63|0
1651135240000|2022-04-28 08:40:40|328.67|326.27|328.67|326.27|328.67|326.27|328.67|326.27|0
1651135250000|2022-04-28 08:40:50|329.08|326.68|328.4|326|329.08|326.68|328.4|326|0
1651135260000|2022-04-28 08:41:00|328.54|326.14|328.81|326.41|328.81|326.41|328.54|326.14|0
1651135270000|2022-04-28 08:41:10|328.67|326.27|328.54|326.14|328.67|326.27|328.54|326.14|0
1651135280000|2022-04-28 08:41:20|328.4|326|328.26|325.86|328.4|326|328.26|325.86|0
1651135290000|2022-04-28 08:41:30|328.12|325.72|327.85|325.45|328.12|325.72|327.85|325.45|0
1651135300000|2022-04-28 08:41:40|328.12|325.72|328.12|325.72|328.12|325.72|327.99|325.59|0
1651135310000|2022-04-28 08:41:50|328.19|325.79|327.99|325.59|328.26|325.86|327.99|325.59|0
1651135320000|2022-04-28 08:42:00|327.85|325.45|328.4|326|328.4|326|327.85|325.45|0
1651135330000|2022-04-28 08:42:10|328.12|325.72|328.4|326|328.4|326|328.12|325.72|0
1651135340000|2022-04-28 08:42:20|328.12|325.72|327.99|325.59|328.12|325.72|327.99|325.59|0
1651135350000|2022-04-28 08:42:30|327.85|325.45|327.85|325.45|327.85|325.45|327.71|325.31|0
1651135360000|2022-04-28 08:42:40|327.99|325.59|327.99|325.59|328.12|325.72|327.99|325.59|0
1651135370000|2022-04-28 08:42:50|327.85|325.45|327.99|325.59|327.99|325.59|327.85|325.45|0
1651135380000|2022-04-28 08:43:00|327.85|325.45|327.71|325.31|327.85|325.45|327.71|325.31|0
1651135390000|2022-04-28 08:43:10|327.78|325.38|327.58|325.18|327.78|325.38|327.58|325.18|0
1651135400000|2022-04-28 08:43:20|327.64|325.24|327.44|325.04|327.64|325.24|327.44|325.04|0
1651135410000|2022-04-28 08:43:30|327.58|325.18|327.3|324.9|327.58|325.18|327.3|324.9|0
1651135420000|2022-04-28 08:43:40|327.37|324.97|327.3|324.9|327.44|325.04|327.3|324.9|0
1651135430000|2022-04-28 08:43:50|327.17|324.77|327.17|324.77|327.17|324.77|327.03|324.63|0
1651135440000|2022-04-28 08:44:00|327.03|324.63|327.17|324.77|327.17|324.77|327.03|324.63|0
1651135450000|2022-04-28 08:44:10|327.03|324.63|326.76|324.36|327.03|324.63|326.76|324.36|0
1651135460000|2022-04-28 08:44:20|326.62|324.22|326.49|324.09|326.76|324.36|326.49|324.09|0
1651135470000|2022-04-28 08:44:30|326.76|324.36|326.89|324.49|326.89|324.49|326.76|324.36|0
1651135480000|2022-04-28 08:44:40|326.82|324.42|327.03|324.63|327.17|324.77|326.82|324.42|0
1651135490000|2022-04-28 08:44:50|327.3|324.9|327.03|324.63|327.3|324.9|327.03|324.63|0
1651135500000|2022-04-28 08:45:00|326.89|324.49|326.89|324.49|327.03|324.63|326.89|324.49|0
1651135510000|2022-04-28 08:45:10|327.03|324.63|327.03|324.63|327.03|324.63|326.96|324.56|0
1651135520000|2022-04-28 08:45:20|327.17|324.77|326.89|324.49|327.17|324.77|326.89|324.49|0
1651135530000|2022-04-28 08:45:30|326.96|324.56|327.03|324.63|327.03|324.63|326.89|324.49|0
1651135540000|2022-04-28 08:45:40|326.89|324.49|327.17|324.77|327.17|324.77|326.89|324.49|0
1651135550000|2022-04-28 08:45:50|327.03|324.63|327.03|324.63|327.03|324.63|327.03|324.63|0
1651135560000|2022-04-28 08:46:00|327.17|324.77|327.17|324.77|327.17|324.77|327.03|324.63|0
1651135570000|2022-04-28 08:46:10|327.3|324.9|327.3|324.9|327.3|324.9|327.17|324.77|0
1651135580000|2022-04-28 08:46:20|327.58|325.18|327.99|325.59|327.99|325.59|327.58|325.18|0
1651135590000|2022-04-28 08:46:30|327.85|325.45|327.58|325.18|327.85|325.45|327.44|325.04|0
1651135600000|2022-04-28 08:46:40|327.44|325.04|327.5|325.1|327.58|325.18|327.44|325.04|0
1651135610000|2022-04-28 08:46:50|327.58|325.18|327.44|325.04|327.58|325.18|327.44|325.04|0
1651135620000|2022-04-28 08:47:00|327.3|324.9|327.44|325.04|327.44|325.04|327.3|324.9|0
1651135630000|2022-04-28 08:47:10|327.71|325.31|327.64|325.24|327.71|325.31|327.64|325.24|0
1651135640000|2022-04-28 08:47:20|327.58|325.18|327.85|325.45|327.85|325.45|327.58|325.18|0
1651135650000|2022-04-28 08:47:30|327.78|325.38|327.99|325.59|327.99|325.59|327.78|325.38|0
1651135660000|2022-04-28 08:47:40|327.85|325.45|327.99|325.59|327.99|325.59|327.85|325.45|0
1651135670000|2022-04-28 08:47:50|328.12|325.72|328.12|325.72|328.26|325.86|328.12|325.72|0
1651135680000|2022-04-28 08:48:00|328.05|325.65|328.12|325.72|328.12|325.72|328.05|325.65|0
1651135690000|2022-04-28 08:48:10|328.26|325.86|328.26|325.86|328.4|326|328.26|325.86|0
1651135700000|2022-04-28 08:48:20|328.12|325.72|328.67|326.27|328.81|326.41|328.12|325.72|0
1651135710000|2022-04-28 08:48:30|328.53|326.13|328.39|325.99|328.53|326.13|328.39|325.99|0
1651135720000|2022-04-28 08:48:40|328.26|325.86|328.39|325.99|328.39|325.99|328.26|325.86|0
1651135730000|2022-04-28 08:48:50|328.53|326.13|328.53|326.13|328.53|326.13|328.53|326.13|0
1651135740000|2022-04-28 08:49:00|328.67|326.27|328.12|325.72|328.67|326.27|328.12|325.72|0
1651135750000|2022-04-28 08:49:10|328.26|325.86|327.85|325.45|328.26|325.86|327.85|325.45|0
1651135760000|2022-04-28 08:49:20|327.91|325.51|327.91|325.51|327.91|325.51|327.91|325.51|0
1651135770000|2022-04-28 08:49:30|327.98|325.58|327.85|325.45|327.98|325.58|327.85|325.45|0
1651135780000|2022-04-28 08:49:40|327.71|325.31|327.71|325.31|327.71|325.31|327.71|325.31|0
1651135790000|2022-04-28 08:49:50|327.85|325.45|327.91|325.51|327.91|325.51|327.85|325.45|0
1651135800000|2022-04-28 08:50:00|327.98|325.58|327.85|325.45|327.98|325.58|327.71|325.31|0
1651135810000|2022-04-28 08:50:10|327.78|325.38|327.71|325.31|327.85|325.45|327.71|325.31|0
1651135820000|2022-04-28 08:50:20|327.85|325.45|327.71|325.31|327.85|325.45|327.71|325.31|0
1651135830000|2022-04-28 08:50:30|327.78|325.38|327.71|325.31|327.85|325.45|327.71|325.31|0
1651135840000|2022-04-28 08:50:40|327.57|325.17|327.44|325.04|327.57|325.17|327.44|325.04|0
1651135850000|2022-04-28 08:50:50|327.16|324.76|327.16|324.76|327.23|324.83|327.16|324.76|0
1651135860000|2022-04-28 08:51:00|327.44|325.04|327.57|325.17|327.57|325.17|327.44|325.04|0
1651135870000|2022-04-28 08:51:10|327.85|325.45|327.71|325.31|328.12|325.72|327.71|325.31|0
1651135890000|2022-04-28 08:51:30|327.57|325.17|327.71|325.31|327.71|325.31|327.57|325.17|0
1651135900000|2022-04-28 08:51:40|327.85|325.45|327.85|325.45|327.85|325.45|327.85|325.45|0
1651135910000|2022-04-28 08:51:50|327.91|325.51|327.98|325.58|327.98|325.58|327.91|325.51|0
1651135920000|2022-04-28 08:52:00|327.85|325.45|327.85|325.45|327.98|325.58|327.85|325.45|0
1651135930000|2022-04-28 08:52:10|327.91|325.51|327.91|325.51|328.26|325.86|327.91|325.51|0
1651135940000|2022-04-28 08:52:20|327.98|325.58|328.19|325.79|328.19|325.79|327.98|325.58|0
1651135950000|2022-04-28 08:52:30|328.12|325.72|328.53|326.13|328.53|326.13|328.12|325.72|0
1651135960000|2022-04-28 08:52:40|328.39|325.99|328.12|325.72|328.39|325.99|328.12|325.72|0
1651135970000|2022-04-28 08:52:50|328.26|325.86|328.12|325.72|328.26|325.86|328.12|325.72|0
1651135980000|2022-04-28 08:53:00|328.26|325.86|328.26|325.86|328.26|325.86|328.26|325.86|0
1651135990000|2022-04-28 08:53:10|328.12|325.72|328.26|325.86|328.26|325.86|328.12|325.72|0
1651136000000|2022-04-28 08:53:20|328.12|325.72|327.98|325.58|328.12|325.72|327.98|325.58|0
1651136010000|2022-04-28 08:53:30|328.05|325.65|328.12|325.72|328.12|325.72|328.05|325.65|0
1651136030000|2022-04-28 08:53:50|328.26|325.86|328.32|325.92|328.32|325.92|328.26|325.86|0
1651136040000|2022-04-28 08:54:00|328.26|325.86|328.26|325.86|328.26|325.86|328.12|325.72|0
1651136050000|2022-04-28 08:54:10|328.32|325.92|328.26|325.86|328.32|325.92|328.26|325.86|0
1651136060000|2022-04-28 08:54:20|328.39|325.99|328.39|325.99|328.39|325.99|328.39|325.99|0
1651136070000|2022-04-28 08:54:30|328.32|325.92|328.32|325.92|328.32|325.92|328.32|325.92|0
1651136080000|2022-04-28 08:54:40|328.26|325.86|328.39|325.99|328.39|325.99|328.26|325.86|0
1651136090000|2022-04-28 08:54:50|328.53|326.13|328.46|326.06|328.53|326.13|328.46|326.06|0
1651136100000|2022-04-28 08:55:00|328.39|325.99|328.53|326.13|328.53|326.13|328.39|325.99|0
1651136110000|2022-04-28 08:55:10|328.67|326.27|328.53|326.13|328.67|326.27|328.53|326.13|0
1651136120000|2022-04-28 08:55:20|328.46|326.06|328.67|326.27|328.67|326.27|328.46|326.06|0
1651136140000|2022-04-28 08:55:40|328.73|326.33|328.67|326.27|328.73|326.33|328.67|326.27|0
1651136150000|2022-04-28 08:55:50|328.53|326.13|328.39|325.99|328.53|326.13|328.39|325.99|0
1651136160000|2022-04-28 08:56:00|328.25|325.85|328.67|326.27|328.67|326.27|328.25|325.85|0
1651136170000|2022-04-28 08:56:10|328.53|326.13|328.53|326.13|328.59|326.19|328.53|326.13|0
1651136180000|2022-04-28 08:56:20|328.66|326.26|328.53|326.13|328.66|326.26|328.53|326.13|0
1651136220000|2022-04-28 08:57:00|328.39|325.99|328.25|325.85|328.39|325.99|328.25|325.85|0
1651136230000|2022-04-28 08:57:10|328.39|325.99|328.25|325.85|328.39|325.99|328.25|325.85|0
1651136240000|2022-04-28 08:57:20|328.18|325.78|328.12|325.72|328.18|325.78|328.12|325.72|0
1651136250000|2022-04-28 08:57:30|327.98|325.58|328.25|325.85|328.39|325.99|327.98|325.58|0
1651136260000|2022-04-28 08:57:40|328.39|325.99|328.39|325.99|328.39|325.99|328.39|325.99|0
1651136270000|2022-04-28 08:57:50|328.25|325.85|328.39|325.99|328.39|325.99|328.25|325.85|0
1651136280000|2022-04-28 08:58:00|328.53|326.13|328.39|325.99|328.53|326.13|328.39|325.99|0
1651136290000|2022-04-28 08:58:10|328.53|326.13|328.53|326.13|328.53|326.13|328.53|326.13|0
1651136300000|2022-04-28 08:58:20|328.66|326.26|328.8|326.4|328.8|326.4|328.66|326.26|0
1651136310000|2022-04-28 08:58:30|328.94|326.54|329.07|326.67|329.07|326.67|328.94|326.54|0
1651136320000|2022-04-28 08:58:40|328.8|326.4|329.07|326.67|329.07|326.67|328.8|326.4|0
1651136330000|2022-04-28 08:58:50|329.21|326.81|329.21|326.81|329.21|326.81|329.21|326.81|0
1651136340000|2022-04-28 08:59:00|329.07|326.67|329.21|326.81|329.21|326.81|329.07|326.67|0
1651136350000|2022-04-28 08:59:10|329.14|326.74|329.21|326.81|329.21|326.81|329.14|326.74|0
1651136360000|2022-04-28 08:59:20|329.14|326.74|329.21|326.81|329.21|326.81|329.07|326.67|0
1651136370000|2022-04-28 08:59:30|329.62|327.22|329.62|327.22|329.62|327.22|329.62|327.22|0
1651136380000|2022-04-28 08:59:40|329.76|327.36|329.62|327.22|329.76|327.36|329.62|327.22|0
1651136390000|2022-04-28 08:59:50|329.69|327.29|330.86|328.46|330.86|328.46|329.69|327.29|0
1651136400000|2022-04-28 09:00:00|331.13|328.73|331.41|329.01|331.41|329.01|331.13|328.73|0
1651136410000|2022-04-28 09:00:10|331.54|329.14|332.09|329.69|332.09|329.69|331.54|329.14|0
1651136420000|2022-04-28 09:00:20|331.96|329.56|331.27|328.87|331.96|329.56|331.27|328.87|0
1651136430000|2022-04-28 09:00:30|331.13|328.73|330.72|328.32|331.13|328.73|330.72|328.32|0
1651136440000|2022-04-28 09:00:40|330.58|328.18|330.72|328.32|330.72|328.32|330.58|328.18|0
1651136450000|2022-04-28 09:00:50|330.58|328.18|330.44|328.04|330.58|328.18|330.44|328.04|0
1651136460000|2022-04-28 09:01:00|330.58|328.18|330.44|328.04|330.58|328.18|330.44|328.04|0
1651136470000|2022-04-28 09:01:10|330.17|327.77|329.96|327.56|330.17|327.77|329.96|327.56|0
1651136480000|2022-04-28 09:01:20|330.03|327.63|329.9|327.5|330.03|327.63|329.9|327.5|0
1651136490000|2022-04-28 09:01:30|329.76|327.36|330.03|327.63|330.03|327.63|329.76|327.36|0
1651136500000|2022-04-28 09:01:40|329.96|327.56|329.76|327.36|329.96|327.56|329.76|327.36|0
1651136510000|2022-04-28 09:01:50|329.62|327.22|329.76|327.36|329.76|327.36|329.62|327.22|0
1651136520000|2022-04-28 09:02:00|330.17|327.77|330.17|327.77|330.17|327.77|330.03|327.63|0
1651136530000|2022-04-28 09:02:10|330.44|328.04|330.44|328.04|330.44|328.04|330.24|327.84|0
1651136540000|2022-04-28 09:02:20|330.51|328.11|330.17|327.77|330.58|328.18|330.03|327.63|0
1651136550000|2022-04-28 09:02:30|330.03|327.63|330.17|327.77|330.17|327.77|330.03|327.63|0
1651136560000|2022-04-28 09:02:40|330.31|327.91|330.17|327.77|330.31|327.91|330.17|327.77|0
1651136570000|2022-04-28 09:02:50|330.44|328.04|330.86|328.46|330.86|328.46|330.31|327.91|0
1651136580000|2022-04-28 09:03:00|330.99|328.59|330.78|328.38|330.99|328.59|330.78|328.38|0
1651136590000|2022-04-28 09:03:10|330.72|328.32|330.44|328.04|330.72|328.32|330.44|328.04|0
1651136600000|2022-04-28 09:03:20|330.31|327.91|330.37|327.97|330.44|328.04|330.31|327.91|0
1651136610000|2022-04-28 09:03:30|330.31|327.91|330.17|327.77|330.31|327.91|330.17|327.77|0
1651136620000|2022-04-28 09:03:40|330.44|328.04|330.92|328.52|330.92|328.52|330.44|328.04|0
1651136630000|2022-04-28 09:03:50|330.85|328.45|330.99|328.59|330.99|328.59|330.85|328.45|0
1651136640000|2022-04-28 09:04:00|331.06|328.66|331.27|328.87|331.27|328.87|330.99|328.59|0
1651136650000|2022-04-28 09:04:10|331.61|329.21|331.68|329.28|331.68|329.28|331.4|329|0
1651136660000|2022-04-28 09:04:20|331.54|329.14|331.68|329.28|331.75|329.35|331.54|329.14|0
1651136670000|2022-04-28 09:04:30|331.82|329.42|331.54|329.14|331.82|329.42|331.54|329.14|0
1651136680000|2022-04-28 09:04:40|331.61|329.21|331.47|329.07|331.61|329.21|331.27|328.87|0
1651136690000|2022-04-28 09:04:50|331.4|329|331.2|328.8|331.4|329|331.2|328.8|0
1651136700000|2022-04-28 09:05:00|330.99|328.59|331.4|329|331.4|329|330.99|328.59|0
1651136710000|2022-04-28 09:05:10|331.13|328.73|331.27|328.87|331.27|328.87|331.06|328.66|0
1651136720000|2022-04-28 09:05:20|331.13|328.73|331.13|328.73|331.13|328.73|331.13|328.73|0
1651136730000|2022-04-28 09:05:30|330.99|328.59|331.13|328.73|331.13|328.73|330.99|328.59|0
1651136740000|2022-04-28 09:05:40|331.19|328.79|331.27|328.87|331.27|328.87|331.13|328.73|0
1651136750000|2022-04-28 09:05:50|331.13|328.73|331.06|328.66|331.13|328.73|330.99|328.59|0
1651136760000|2022-04-28 09:06:00|330.99|328.59|330.99|328.59|330.99|328.59|330.85|328.45|0
1651136770000|2022-04-28 09:06:10|331.13|328.73|331.13|328.73|331.19|328.79|331.06|328.66|0
1651136780000|2022-04-28 09:06:20|330.99|328.59|330.64|328.24|330.99|328.59|330.64|328.24|0
1651136790000|2022-04-28 09:06:30|330.44|328.04|330.44|328.04|330.58|328.18|330.44|328.04|0
1651136800000|2022-04-28 09:06:40|330.51|328.11|330.44|328.04|330.51|328.11|330.44|328.04|0
1651136810000|2022-04-28 09:06:50|330.51|328.11|330.3|327.9|330.51|328.11|330.3|327.9|0
1651136820000|2022-04-28 09:07:00|330.17|327.77|330.44|328.04|330.44|328.04|330.17|327.77|0
1651136830000|2022-04-28 09:07:10|330.3|327.9|330.17|327.77|330.3|327.9|330.17|327.77|0
1651136840000|2022-04-28 09:07:20|330.1|327.7|330.1|327.7|330.1|327.7|330.1|327.7|0
1651136850000|2022-04-28 09:07:30|330.03|327.63|330.03|327.63|330.03|327.63|329.89|327.49|0
1651136860000|2022-04-28 09:07:40|330.3|327.9|330.03|327.63|330.3|327.9|330.03|327.63|0
1651136870000|2022-04-28 09:07:50|329.96|327.56|330.03|327.63|330.03|327.63|329.96|327.56|0
1651136880000|2022-04-28 09:08:00|330.51|328.11|330.44|328.04|330.58|328.18|330.44|328.04|0
1651136890000|2022-04-28 09:08:10|330.51|328.11|330.3|327.9|330.51|328.11|330.3|327.9|0
1651136900000|2022-04-28 09:08:20|330.37|327.97|330.37|327.97|330.37|327.97|330.23|327.83|0
1651136910000|2022-04-28 09:08:30|330.23|327.83|330.37|327.97|330.44|328.04|330.23|327.83|0
1651136920000|2022-04-28 09:08:40|330.17|327.77|330.3|327.9|330.3|327.9|330.03|327.63|0
1651136930000|2022-04-28 09:08:50|330.17|327.77|330.03|327.63|330.17|327.77|330.03|327.63|0
1651136940000|2022-04-28 09:09:00|329.89|327.49|330.03|327.63|330.03|327.63|329.89|327.49|0
1651136950000|2022-04-28 09:09:10|329.75|327.35|329.82|327.42|329.82|327.42|329.75|327.35|0
1651136960000|2022-04-28 09:09:20|329.89|327.49|329.89|327.49|330.03|327.63|329.89|327.49|0
1651136970000|2022-04-28 09:09:30|329.75|327.35|329.07|326.67|329.75|327.35|329.07|326.67|0
1651136980000|2022-04-28 09:09:40|328.93|326.53|328.93|326.53|329|326.6|328.93|326.53|0
1651136990000|2022-04-28 09:09:50|329.07|326.67|329.21|326.81|329.21|326.81|329.07|326.67|0
1651137000000|2022-04-28 09:10:00|329.34|326.94|329.34|326.94|329.34|326.94|329.21|326.81|0
1651137010000|2022-04-28 09:10:10|329.27|326.87|329.07|326.67|329.27|326.87|329.07|326.67|0
1651137020000|2022-04-28 09:10:20|328.93|326.53|328.8|326.4|328.93|326.53|328.8|326.4|0
1651137030000|2022-04-28 09:10:30|328.93|326.53|328.66|326.26|328.93|326.53|328.66|326.26|0
1651137040000|2022-04-28 09:10:40|328.52|326.12|328.79|326.39|328.8|326.4|328.52|326.12|0
1651137050000|2022-04-28 09:10:50|328.93|326.53|328.93|326.53|328.93|326.53|328.93|326.53|0
1651137060000|2022-04-28 09:11:00|329.21|326.81|329.21|326.81|329.34|326.94|329.21|326.81|0
1651137070000|2022-04-28 09:11:10|329.07|326.67|329.07|326.67|329.07|326.67|329.07|326.67|0
1651137080000|2022-04-28 09:11:20|329.21|326.81|328.93|326.53|329.34|326.94|328.93|326.53|0
1651137090000|2022-04-28 09:11:30|328.79|326.39|328.66|326.26|328.79|326.39|328.52|326.12|0
1651137100000|2022-04-28 09:11:40|328.52|326.12|328.66|326.26|328.66|326.26|328.52|326.12|0
1651137110000|2022-04-28 09:11:50|328.79|326.39|328.52|326.12|328.79|326.39|328.52|326.12|0
1651137120000|2022-04-28 09:12:00|328.38|325.98|328.93|326.53|328.93|326.53|328.38|325.98|0
1651137130000|2022-04-28 09:12:10|328.86|326.46|328.93|326.53|328.93|326.53|328.86|326.46|0
1651137140000|2022-04-28 09:12:20|329.07|326.67|328.79|326.39|329.07|326.67|328.66|326.26|0
1651137150000|2022-04-28 09:12:30|328.72|326.32|328.25|325.85|328.79|326.39|328.25|325.85|0
1651137160000|2022-04-28 09:12:40|328.18|325.78|328.25|325.85|328.25|325.85|328.18|325.78|0
1651137170000|2022-04-28 09:12:50|328.38|325.98|328.66|326.26|328.66|326.26|328.38|325.98|0
1651137180000|2022-04-28 09:13:00|328.52|326.12|328.52|326.12|328.59|326.19|328.52|326.12|0
1651137190000|2022-04-28 09:13:10|328.38|325.98|328.79|326.39|328.79|326.39|328.38|325.98|0
1651137200000|2022-04-28 09:13:20|328.59|326.19|328.52|326.12|328.66|326.26|328.52|326.12|0
1651137210000|2022-04-28 09:13:30|328.59|326.19|328.38|325.98|328.66|326.26|328.38|325.98|0
1651137230000|2022-04-28 09:13:50|327.97|325.57|327.9|325.5|327.97|325.57|327.7|325.3|0
1651137240000|2022-04-28 09:14:00|327.7|325.3|328.04|325.64|328.11|325.71|327.7|325.3|0
1651137250000|2022-04-28 09:14:10|328.11|325.71|328.04|325.64|328.18|325.78|327.97|325.57|0
1651137260000|2022-04-28 09:14:20|328.11|325.71|328.11|325.71|328.11|325.71|328.11|325.71|0
1651137270000|2022-04-28 09:14:30|328.04|325.64|327.7|325.3|328.11|325.71|327.7|325.3|0
1651137280000|2022-04-28 09:14:40|327.84|325.44|327.84|325.44|327.97|325.57|327.84|325.44|0
1651137290000|2022-04-28 09:14:50|328.04|325.64|328.25|325.85|328.25|325.85|327.97|325.57|0
1651137300000|2022-04-28 09:15:00|328.11|325.71|327.7|325.3|328.11|325.71|327.7|325.3|0
1651137310000|2022-04-28 09:15:10|327.76|325.36|327.76|325.36|327.76|325.36|327.76|325.36|0
1651137320000|2022-04-28 09:15:20|327.7|325.3|327.56|325.16|327.7|325.3|327.56|325.16|0
1651137330000|2022-04-28 09:15:30|327.49|325.09|327.43|325.03|327.49|325.09|327.43|325.03|0
1651137340000|2022-04-28 09:15:40|327.49|325.09|327.84|325.44|327.84|325.44|327.49|325.09|0
1651137350000|2022-04-28 09:15:50|327.97|325.57|327.7|325.3|327.97|325.57|327.7|325.3|0
1651137360000|2022-04-28 09:16:00|327.56|325.16|327.56|325.16|327.56|325.16|327.43|325.03|0
1651137370000|2022-04-28 09:16:10|327.43|325.03|327.43|325.03|327.43|325.03|327.43|325.03|0
1651137380000|2022-04-28 09:16:20|327.29|324.89|327.15|324.75|327.29|324.89|327.15|324.75|0
1651137390000|2022-04-28 09:16:30|327.02|324.62|327.22|324.82|327.22|324.82|327.02|324.62|0
1651137400000|2022-04-28 09:16:40|327.15|324.75|327.42|325.02|327.42|325.02|327.15|324.75|0
1651137410000|2022-04-28 09:16:50|327.29|324.89|327.29|324.89|327.29|324.89|327.22|324.82|0
1651137420000|2022-04-28 09:17:00|327.42|325.02|327.42|325.02|327.42|325.02|327.29|324.89|0
1651137430000|2022-04-28 09:17:10|327.35|324.95|327.15|324.75|327.35|324.95|327.15|324.75|0
1651137440000|2022-04-28 09:17:20|327.29|324.89|327.29|324.89|327.29|324.89|327.29|324.89|0
1651137450000|2022-04-28 09:17:30|327.42|325.02|327.56|325.16|327.56|325.16|327.42|325.02|0
1651137460000|2022-04-28 09:17:40|327.63|325.23|327.63|325.23|327.63|325.23|327.63|325.23|0
1651137470000|2022-04-28 09:17:50|327.56|325.16|327.56|325.16|327.56|325.16|327.42|325.02|0
1651137480000|2022-04-28 09:18:00|327.63|325.23|327.56|325.16|327.63|325.23|327.56|325.16|0
1651137490000|2022-04-28 09:18:10|327.63|325.23|327.56|325.16|327.63|325.23|327.56|325.16|0
1651137500000|2022-04-28 09:18:20|327.29|324.89|327.29|324.89|327.29|324.89|327.29|324.89|0
1651137520000|2022-04-28 09:18:40|327.22|324.82|327.29|324.89|327.29|324.89|327.22|324.82|0
1651137530000|2022-04-28 09:18:50|327.42|325.02|327.49|325.09|327.49|325.09|327.42|325.02|0
1651137540000|2022-04-28 09:19:00|327.56|325.16|327.42|325.02|327.56|325.16|327.42|325.02|0
1651137550000|2022-04-28 09:19:10|327.56|325.16|327.49|325.09|327.56|325.16|327.42|325.02|0
1651137560000|2022-04-28 09:19:20|327.29|324.89|327.29|324.89|327.29|324.89|327.29|324.89|0
1651137570000|2022-04-28 09:19:30|327.22|324.82|327.42|325.02|327.42|325.02|327.22|324.82|0
1651137580000|2022-04-28 09:19:40|327.29|324.89|327.42|325.02|327.42|325.02|327.29|324.89|0
1651137590000|2022-04-28 09:19:50|327.29|324.89|327.56|325.16|327.56|325.16|327.29|324.89|0
1651137600000|2022-04-28 09:20:00|327.49|325.09|327.49|325.09|327.49|325.09|327.49|325.09|0
1651137610000|2022-04-28 09:20:10|327.56|325.16|327.56|325.16|327.56|325.16|327.56|325.16|0
1651137630000|2022-04-28 09:20:30|327.42|325.02|327.42|325.02|327.42|325.02|327.29|324.89|0
1651137660000|2022-04-28 09:21:00|327.29|324.89|327.42|325.02|327.42|325.02|327.29|324.89|0
1651137670000|2022-04-28 09:21:10|327.29|324.89|327.42|325.02|327.42|325.02|327.29|324.89|0
1651137690000|2022-04-28 09:21:30|327.56|325.16|327.56|325.16|327.56|325.16|327.56|325.16|0
1651137700000|2022-04-28 09:21:40|327.42|325.02|327.42|325.02|327.56|325.16|327.42|325.02|0
1651137720000|2022-04-28 09:22:00|327.29|324.89|327.42|325.02|327.42|325.02|327.29|324.89|0
1651137740000|2022-04-28 09:22:20|327.56|325.16|327.7|325.3|327.7|325.3|327.56|325.16|0
1651137750000|2022-04-28 09:22:30|327.56|325.16|327.56|325.16|327.56|325.16|327.56|325.16|0
1651137760000|2022-04-28 09:22:40|327.7|325.3|327.7|325.3|327.7|325.3|327.56|325.16|0
1651137770000|2022-04-28 09:22:50|327.83|325.43|327.83|325.43|327.83|325.43|327.7|325.3|0
1651137780000|2022-04-28 09:23:00|327.9|325.5|327.7|325.3|327.9|325.5|327.7|325.3|0
1651137790000|2022-04-28 09:23:10|327.83|325.43|327.83|325.43|327.97|325.57|327.83|325.43|0
1651137800000|2022-04-28 09:23:20|327.9|325.5|328.17|325.77|328.17|325.77|327.83|325.43|0
1651137810000|2022-04-28 09:23:30|328.24|325.84|328.38|325.98|328.38|325.98|328.24|325.84|0
1651137820000|2022-04-28 09:23:40|328.24|325.84|328.1|325.7|328.24|325.84|328.03|325.63|0
1651137830000|2022-04-28 09:23:50|328.24|325.84|328.17|325.77|328.24|325.84|328.17|325.77|0
1651137840000|2022-04-28 09:24:00|328.24|325.84|328.38|325.98|328.38|325.98|328.24|325.84|0
1651137850000|2022-04-28 09:24:10|328.24|325.84|328.1|325.7|328.24|325.84|328.03|325.63|0
1651137860000|2022-04-28 09:24:20|328.17|325.77|328.38|325.98|328.38|325.98|328.17|325.77|0
1651137870000|2022-04-28 09:24:30|328.51|326.11|328.38|325.98|328.51|326.11|328.38|325.98|0
1651137880000|2022-04-28 09:24:40|328.24|325.84|328.17|325.77|328.31|325.91|328.1|325.7|0
1651137890000|2022-04-28 09:24:50|328.1|325.7|328.31|325.91|328.31|325.91|328.1|325.7|0
1651137900000|2022-04-28 09:25:00|328.38|325.98|328.24|325.84|328.51|326.11|328.24|325.84|0
1651137920000|2022-04-28 09:25:20|328.1|325.7|328.24|325.84|328.24|325.84|328.1|325.7|0
1651137930000|2022-04-28 09:25:30|328.38|325.98|328.24|325.84|328.38|325.98|328.24|325.84|0
1651137940000|2022-04-28 09:25:40|328.1|325.7|327.69|325.29|328.1|325.7|327.69|325.29|0
1651137950000|2022-04-28 09:25:50|327.76|325.36|327.83|325.43|327.83|325.43|327.76|325.36|0
1651137960000|2022-04-28 09:26:00|327.69|325.29|327.56|325.16|327.69|325.29|327.56|325.16|0
1651137970000|2022-04-28 09:26:10|327.42|325.02|327.15|324.75|327.42|325.02|327.15|324.75|0
1651137980000|2022-04-28 09:26:20|327.28|324.88|327.42|325.02|327.42|325.02|327.28|324.88|0
1651137990000|2022-04-28 09:26:30|327.56|325.16|327.42|325.02|327.69|325.29|327.42|325.02|0
1651138000000|2022-04-28 09:26:40|327.56|325.16|327.42|325.02|327.56|325.16|327.42|325.02|0
1651138010000|2022-04-28 09:26:50|327.35|324.95|327.28|324.88|327.35|324.95|327.28|324.88|0
1651138020000|2022-04-28 09:27:00|327.15|324.75|327.15|324.75|327.28|324.88|327.15|324.75|0
1651138030000|2022-04-28 09:27:10|327.01|324.61|326.33|323.93|327.01|324.61|326.33|323.93|0
1651138040000|2022-04-28 09:27:20|326.6|324.2|326.74|324.34|326.87|324.47|326.6|324.2|0
1651138050000|2022-04-28 09:27:30|326.67|324.27|326.33|323.93|326.67|324.27|326.33|323.93|0
1651138060000|2022-04-28 09:27:40|326.26|323.86|326.33|323.93|326.39|323.99|326.26|323.86|0
1651138070000|2022-04-28 09:27:50|326.06|323.66|325.78|323.38|326.19|323.79|325.78|323.38|0
1651138080000|2022-04-28 09:28:00|326.19|323.79|326.19|323.79|326.19|323.79|326.06|323.66|0
1651138090000|2022-04-28 09:28:10|326.33|323.93|326.46|324.06|326.46|324.06|326.33|323.93|0
1651138100000|2022-04-28 09:28:20|326.74|324.34|326.87|324.47|326.87|324.47|326.53|324.13|0
1651138110000|2022-04-28 09:28:30|326.94|324.54|326.87|324.47|326.94|324.54|326.87|324.47|0
1651138120000|2022-04-28 09:28:40|326.74|324.34|326.74|324.34|326.8|324.4|326.74|324.34|0
1651138130000|2022-04-28 09:28:50|326.8|324.4|326.6|324.2|326.87|324.47|326.6|324.2|0
1651138140000|2022-04-28 09:29:00|326.46|324.06|326.33|323.93|326.46|324.06|326.33|323.93|0
1651138150000|2022-04-28 09:29:10|326.46|324.06|326.46|324.06|326.46|324.06|326.33|323.93|0
1651138160000|2022-04-28 09:29:20|326.33|323.93|326.19|323.79|326.33|323.93|326.19|323.79|0
1651138170000|2022-04-28 09:29:30|326.33|323.93|326.46|324.06|326.46|324.06|326.33|323.93|0
1651138180000|2022-04-28 09:29:40|326.33|323.93|326.74|324.34|326.74|324.34|326.33|323.93|0
1651138190000|2022-04-28 09:29:50|326.6|324.2|326.6|324.2|326.6|324.2|326.6|324.2|0
1651138200000|2022-04-28 09:30:00|326.8|324.4|326.74|324.34|326.8|324.4|326.6|324.2|0
1651138210000|2022-04-28 09:30:10|327.01|324.61|327.15|324.75|327.15|324.75|327.01|324.61|0
1651138220000|2022-04-28 09:30:20|327.69|325.29|327.56|325.16|327.69|325.29|327.42|325.02|0
1651138230000|2022-04-28 09:30:30|327.42|325.02|327.42|325.02|327.56|325.16|327.42|325.02|0
1651138240000|2022-04-28 09:30:40|327.28|324.88|327.07|324.67|327.28|324.88|327.07|324.67|0
1651138250000|2022-04-28 09:30:50|327.28|324.88|327.15|324.75|327.28|324.88|327.15|324.75|0
1651138260000|2022-04-28 09:31:00|327.28|324.88|327.15|324.75|327.28|324.88|327.15|324.75|0
1651138270000|2022-04-28 09:31:10|327.55|325.15|327.55|325.15|327.69|325.29|327.55|325.15|0
1651138280000|2022-04-28 09:31:20|327.28|324.88|327.28|324.88|327.28|324.88|327.14|324.74|0
1651138290000|2022-04-28 09:31:30|327.42|325.02|327.28|324.88|327.42|325.02|327.28|324.88|0
1651138300000|2022-04-28 09:31:40|327.14|324.74|327.14|324.74|327.14|324.74|327.14|324.74|0
1651138310000|2022-04-28 09:31:50|327.28|324.88|327.14|324.74|327.28|324.88|327.14|324.74|0
1651138320000|2022-04-28 09:32:00|327.01|324.61|326.74|324.34|327.01|324.61|326.74|324.34|0
1651138330000|2022-04-28 09:32:10|327.01|324.61|327.01|324.61|327.01|324.61|327.01|324.61|0
1651138340000|2022-04-28 09:32:20|326.87|324.47|326.87|324.47|326.87|324.47|326.87|324.47|0
1651138350000|2022-04-28 09:32:30|326.74|324.34|326.74|324.34|326.74|324.34|326.74|324.34|0
1651138360000|2022-04-28 09:32:40|326.87|324.47|327.14|324.74|327.14|324.74|326.87|324.47|0
1651138370000|2022-04-28 09:32:50|327.28|324.88|327.28|324.88|327.28|324.88|327.28|324.88|0
1651138390000|2022-04-28 09:33:10|327.42|325.02|327.69|325.29|327.69|325.29|327.28|324.88|0
1651138400000|2022-04-28 09:33:20|327.62|325.22|327.69|325.29|327.69|325.29|327.62|325.22|0
1651138410000|2022-04-28 09:33:30|327.76|325.36|327.69|325.29|327.83|325.43|327.69|325.29|0
1651138420000|2022-04-28 09:33:40|327.83|325.43|327.89|325.49|327.89|325.49|327.83|325.43|0
1651138430000|2022-04-28 09:33:50|327.83|325.43|327.83|325.43|327.83|325.43|327.69|325.29|0
1651138440000|2022-04-28 09:34:00|327.76|325.36|327.83|325.43|327.96|325.56|327.76|325.36|0
1651138450000|2022-04-28 09:34:10|327.96|325.56|328.03|325.63|328.03|325.63|327.96|325.56|0
1651138460000|2022-04-28 09:34:20|327.96|325.56|328.1|325.7|328.1|325.7|327.96|325.56|0
1651138470000|2022-04-28 09:34:30|327.96|325.56|328.1|325.7|328.17|325.77|327.96|325.56|0
1651138480000|2022-04-28 09:34:40|327.96|325.56|327.69|325.29|327.96|325.56|327.69|325.29|0
1651138490000|2022-04-28 09:34:50|327.55|325.15|327.62|325.22|327.69|325.29|327.55|325.15|0
1651138500000|2022-04-28 09:35:00|327.55|325.15|327.96|325.56|327.96|325.56|327.55|325.15|0
1651138510000|2022-04-28 09:35:10|328.1|325.7|328.24|325.84|328.24|325.84|328.1|325.7|0
1651138520000|2022-04-28 09:35:20|328.1|325.7|327.96|325.56|328.1|325.7|327.96|325.56|0
1651138530000|2022-04-28 09:35:30|327.89|325.49|327.75|325.35|327.96|325.56|327.75|325.35|0
1651138540000|2022-04-28 09:35:40|327.69|325.29|327.69|325.29|327.69|325.29|327.69|325.29|0
1651138550000|2022-04-28 09:35:50|327.42|325.02|327.28|324.88|327.42|325.02|327.28|324.88|0
1651138560000|2022-04-28 09:36:00|327.42|325.02|327.42|325.02|327.42|325.02|327.42|325.02|0
1651138570000|2022-04-28 09:36:10|327.28|324.88|327.14|324.74|327.28|324.88|327.14|324.74|0
1651138580000|2022-04-28 09:36:20|327.01|324.61|327.14|324.74|327.14|324.74|327.01|324.61|0
1651138590000|2022-04-28 09:36:30|327.01|324.61|327.07|324.67|327.07|324.67|327.01|324.61|0
1651138600000|2022-04-28 09:36:40|327.21|324.81|327.28|324.88|327.28|324.88|327.21|324.81|0
1651138610000|2022-04-28 09:36:50|327.42|325.02|327.28|324.88|327.42|325.02|327.28|324.88|0
1651138620000|2022-04-28 09:37:00|327.42|325.02|327.55|325.15|327.55|325.15|327.42|325.02|0
1651138630000|2022-04-28 09:37:10|327.28|324.88|327.14|324.74|327.28|324.88|327.14|324.74|0
1651138640000|2022-04-28 09:37:20|327.01|324.61|327.01|324.61|327.01|324.61|327.01|324.61|0
1651138650000|2022-04-28 09:37:30|327.07|324.67|327.01|324.61|327.07|324.67|327.01|324.61|0
1651138660000|2022-04-28 09:37:40|327.14|324.74|327.14|324.74|327.14|324.74|327.14|324.74|0
1651138670000|2022-04-28 09:37:50|327.28|324.88|327.14|324.74|327.28|324.88|327.14|324.74|0
1651138680000|2022-04-28 09:38:00|327.28|324.88|327.41|325.01|327.41|325.01|327.28|324.88|0
1651138690000|2022-04-28 09:38:10|327.28|324.88|327.14|324.74|327.28|324.88|327.14|324.74|0
1651138700000|2022-04-28 09:38:20|327.28|324.88|327.28|324.88|327.28|324.88|327.21|324.81|0
1651138710000|2022-04-28 09:38:30|327.21|324.81|327.48|325.08|327.48|325.08|327.21|324.81|0
1651138720000|2022-04-28 09:38:40|327.41|325.01|327|324.6|327.41|325.01|327|324.6|0
1651138730000|2022-04-28 09:38:50|326.73|324.33|326.73|324.33|326.73|324.33|326.73|324.33|0
1651138740000|2022-04-28 09:39:00|326.46|324.06|326.46|324.06|326.6|324.2|326.46|324.06|0
1651138750000|2022-04-28 09:39:10|326.32|323.92|326.19|323.79|326.32|323.92|326.19|323.79|0
1651138760000|2022-04-28 09:39:20|326.32|323.92|326.32|323.92|326.32|323.92|326.25|323.85|0
1651138770000|2022-04-28 09:39:30|326.46|324.06|326.05|323.65|326.46|324.06|326.05|323.65|0
1651138780000|2022-04-28 09:39:40|325.98|323.58|325.64|323.24|325.98|323.58|325.64|323.24|0
1651138790000|2022-04-28 09:39:50|325.51|323.11|325.64|323.24|325.64|323.24|325.51|323.11|0
1651138800000|2022-04-28 09:40:00|325.78|323.38|325.98|323.58|325.98|323.58|325.78|323.38|0
1651138810000|2022-04-28 09:40:10|325.78|323.38|325.78|323.38|325.78|323.38|325.78|323.38|0
1651138820000|2022-04-28 09:40:20|325.98|323.58|325.91|323.51|326.05|323.65|325.91|323.51|0
1651138840000|2022-04-28 09:40:40|325.78|323.38|325.91|323.51|325.91|323.51|325.78|323.38|0
1651138850000|2022-04-28 09:40:50|326.05|323.65|326.19|323.79|326.19|323.79|326.05|323.65|0
1651138860000|2022-04-28 09:41:00|326.46|324.06|326.46|324.06|326.46|324.06|326.32|323.92|0
1651138870000|2022-04-28 09:41:10|326.66|324.26|326.66|324.26|326.66|324.26|326.66|324.26|0
1651138880000|2022-04-28 09:41:20|326.73|324.33|326.46|324.06|326.73|324.33|326.46|324.06|0
1651138890000|2022-04-28 09:41:30|326.52|324.12|326.52|324.12|326.52|324.12|326.52|324.12|0
1651138900000|2022-04-28 09:41:40|326.46|324.06|326.59|324.19|326.59|324.19|326.46|324.06|0
1651138910000|2022-04-28 09:41:50|326.87|324.47|326.87|324.47|326.87|324.47|326.73|324.33|0
1651138920000|2022-04-28 09:42:00|326.73|324.33|326.87|324.47|326.87|324.47|326.73|324.33|0
1651138930000|2022-04-28 09:42:10|327|324.6|327|324.6|327|324.6|326.93|324.53|0
1651138940000|2022-04-28 09:42:20|327.14|324.74|327|324.6|327.14|324.74|327|324.6|0
1651138950000|2022-04-28 09:42:30|327.14|324.74|327.14|324.74|327.14|324.74|327.14|324.74|0
1651138960000|2022-04-28 09:42:40|326.93|324.53|326.93|324.53|327|324.6|326.93|324.53|0
1651138970000|2022-04-28 09:42:50|326.87|324.47|326.87|324.47|326.87|324.47|326.87|324.47|0
1651138980000|2022-04-28 09:43:00|326.93|324.53|326.87|324.47|326.93|324.53|326.87|324.47|0
1651138990000|2022-04-28 09:43:10|326.73|324.33|326.87|324.47|326.87|324.47|326.73|324.33|0
1651139010000|2022-04-28 09:43:30|326.73|324.33|326.87|324.47|326.87|324.47|326.73|324.33|0
1651139030000|2022-04-28 09:43:50|326.8|324.4|326.73|324.33|326.8|324.4|326.73|324.33|0
1651139040000|2022-04-28 09:44:00|326.87|324.47|326.59|324.19|326.87|324.47|326.59|324.19|0
1651139050000|2022-04-28 09:44:10|326.73|324.33|326.8|324.4|326.87|324.47|326.73|324.33|0
1651139060000|2022-04-28 09:44:20|326.79|324.39|326.59|324.19|326.79|324.39|326.46|324.06|0
1651139070000|2022-04-28 09:44:30|326.66|324.26|326.59|324.19|326.66|324.26|326.59|324.19|0
1651139090000|2022-04-28 09:44:50|326.46|324.06|324.82|322.42|326.46|324.06|324.82|322.42|0
1651139100000|2022-04-28 09:45:00|324.41|322.01|324.14|321.74|324.96|322.56|324.14|321.74|0
1651139110000|2022-04-28 09:45:10|324.28|321.88|324.55|322.15|324.55|322.15|324.28|321.88|0
1651139120000|2022-04-28 09:45:20|324.28|321.88|324.55|322.15|324.55|322.15|324.28|321.88|0
1651139130000|2022-04-28 09:45:30|324.75|322.35|324.41|322.01|324.75|322.35|324.41|322.01|0
1651139140000|2022-04-28 09:45:40|324.48|322.08|324.55|322.15|324.55|322.15|324.41|322.01|0
1651139150000|2022-04-28 09:45:50|324.48|322.08|324.69|322.29|324.69|322.29|324.48|322.08|0
1651139160000|2022-04-28 09:46:00|324.55|322.15|324.69|322.29|324.69|322.29|324.55|322.15|0
1651139170000|2022-04-28 09:46:10|324.82|322.42|325.37|322.97|325.37|322.97|324.82|322.42|0
1651139180000|2022-04-28 09:46:20|325.23|322.83|325.37|322.97|325.37|322.97|325.23|322.83|0
1651139190000|2022-04-28 09:46:30|325.5|323.1|325.37|322.97|325.5|323.1|325.23|322.83|0
1651139200000|2022-04-28 09:46:40|325.23|322.83|325.37|322.97|325.37|322.97|325.23|322.83|0
1651139210000|2022-04-28 09:46:50|325.5|323.1|325.09|322.69|325.5|323.1|325.09|322.69|0
1651139220000|2022-04-28 09:47:00|325.37|322.97|325.43|323.03|325.43|323.03|325.23|322.83|0
1651139230000|2022-04-28 09:47:10|325.64|323.24|325.5|323.1|325.64|323.24|325.5|323.1|0
1651139240000|2022-04-28 09:47:20|325.57|323.17|325.84|323.44|325.91|323.51|325.5|323.1|0
1651139250000|2022-04-28 09:47:30|325.91|323.51|325.91|323.51|325.98|323.58|325.91|323.51|0
1651139260000|2022-04-28 09:47:40|326.11|323.71|326.32|323.92|326.59|324.19|326.11|323.71|0
1651139270000|2022-04-28 09:47:50|326.46|324.06|326.32|323.92|326.46|324.06|326.25|323.85|0
1651139280000|2022-04-28 09:48:00|326.46|324.06|326.59|324.19|326.59|324.19|326.32|323.92|0
1651139290000|2022-04-28 09:48:10|326.45|324.05|326.45|324.05|326.45|324.05|326.45|324.05|0
1651139300000|2022-04-28 09:48:20|326.38|323.98|326.59|324.19|326.59|324.19|326.38|323.98|0
1651139310000|2022-04-28 09:48:30|326.38|323.98|326.59|324.19|326.59|324.19|326.38|323.98|0
1651139320000|2022-04-28 09:48:40|326.66|324.26|326.59|324.19|326.66|324.26|326.59|324.19|0
1651139330000|2022-04-28 09:48:50|326.52|324.12|326.45|324.05|326.59|324.19|326.45|324.05|0
1651139340000|2022-04-28 09:49:00|326.38|323.98|326.32|323.92|326.38|323.98|326.32|323.92|0
1651139360000|2022-04-28 09:49:20|326.18|323.78|326.18|323.78|326.18|323.78|326.18|323.78|0
1651139370000|2022-04-28 09:49:30|326.32|323.92|326.32|323.92|326.32|323.92|326.32|323.92|0
1651139390000|2022-04-28 09:49:50|326.25|323.85|326.32|323.92|326.32|323.92|326.11|323.71|0
1651139400000|2022-04-28 09:50:00|326.05|323.65|326.05|323.65|326.18|323.78|326.05|323.65|0
1651139410000|2022-04-28 09:50:10|326.11|323.71|325.84|323.44|326.11|323.71|325.64|323.24|0
1651139420000|2022-04-28 09:50:20|325.91|323.51|325.91|323.51|325.91|323.51|325.84|323.44|0
1651139430000|2022-04-28 09:50:30|325.84|323.44|325.91|323.51|325.91|323.51|325.77|323.37|0
1651139440000|2022-04-28 09:50:40|325.84|323.44|325.64|323.24|325.84|323.44|325.64|323.24|0
1651139450000|2022-04-28 09:50:50|325.57|323.17|325.57|323.17|325.57|323.17|325.57|323.17|0
1651139460000|2022-04-28 09:51:00|325.36|322.96|324.96|322.56|325.36|322.96|324.88|322.48|0
1651139470000|2022-04-28 09:51:10|325.02|322.62|324.55|322.15|325.02|322.62|324.55|322.15|0
1651139480000|2022-04-28 09:51:20|324.61|322.21|324.55|322.15|324.75|322.35|324.55|322.15|0
1651139490000|2022-04-28 09:51:30|324.61|322.21|324.82|322.42|324.82|322.42|324.61|322.21|0
1651139500000|2022-04-28 09:51:40|324.96|322.56|324.96|322.56|324.96|322.56|324.82|322.42|0
1651139510000|2022-04-28 09:51:50|325.02|322.62|324.96|322.56|325.02|322.62|324.96|322.56|0
1651139520000|2022-04-28 09:52:00|324.82|322.42|324.28|321.88|324.82|322.42|324.28|321.88|0
1651139530000|2022-04-28 09:52:10|324.41|322.01|324.14|321.74|324.41|322.01|324.14|321.74|0
1651139540000|2022-04-28 09:52:20|324.28|321.88|324.28|321.88|324.41|322.01|324.28|321.88|0
1651139550000|2022-04-28 09:52:30|324.14|321.74|324.14|321.74|324.14|321.74|324.14|321.74|0
1651139560000|2022-04-28 09:52:40|324.28|321.88|324.14|321.74|324.28|321.88|324.14|321.74|0
1651139570000|2022-04-28 09:52:50|324.28|321.88|324.28|321.88|324.28|321.88|324.28|321.88|0
1651139580000|2022-04-28 09:53:00|324.41|322.01|324.55|322.15|324.55|322.15|324.41|322.01|0
1651139590000|2022-04-28 09:53:10|324.68|322.28|324.41|322.01|324.68|322.28|324.41|322.01|0
1651139600000|2022-04-28 09:53:20|324.27|321.87|324.41|322.01|324.41|322.01|324.27|321.87|0
1651139610000|2022-04-28 09:53:30|324.68|322.28|324.82|322.42|324.82|322.42|324.68|322.28|0
1651139620000|2022-04-28 09:53:40|324.95|322.55|324.55|322.15|324.95|322.55|324.55|322.15|0
1651139630000|2022-04-28 09:53:50|324.68|322.28|324.82|322.42|324.95|322.55|324.68|322.28|0
1651139640000|2022-04-28 09:54:00|325.09|322.69|324.95|322.55|325.09|322.69|324.95|322.55|0
1651139660000|2022-04-28 09:54:20|324.82|322.42|324.95|322.55|324.95|322.55|324.82|322.42|0
1651139670000|2022-04-28 09:54:30|324.82|322.42|324.82|322.42|324.82|322.42|324.82|322.42|0
1651139680000|2022-04-28 09:54:40|324.75|322.35|324.82|322.42|324.82|322.42|324.68|322.28|0
1651139690000|2022-04-28 09:54:50|324.95|322.55|325.5|323.1|325.5|323.1|324.95|322.55|0
1651139700000|2022-04-28 09:55:00|325.63|323.23|325.5|323.1|325.63|323.23|325.5|323.1|0
1651139710000|2022-04-28 09:55:10|325.36|322.96|324.55|322.15|325.36|322.96|324.27|321.87|0
1651139720000|2022-04-28 09:55:20|324.61|322.21|324.82|322.42|324.82|322.42|324.61|322.21|0
1651139730000|2022-04-28 09:55:30|324.68|322.28|324.41|322.01|324.82|322.42|324.41|322.01|0
1651139740000|2022-04-28 09:55:40|324.27|321.87|324.14|321.74|324.27|321.87|324.14|321.74|0
1651139750000|2022-04-28 09:55:50|324.27|321.87|324.34|321.94|324.34|321.94|324.27|321.87|0
1651139760000|2022-04-28 09:56:00|324.14|321.74|324.34|321.94|324.41|322.01|324.14|321.74|0
1651139770000|2022-04-28 09:56:10|324.27|321.87|323.87|321.47|324.27|321.87|323.73|321.33|0
1651139780000|2022-04-28 09:56:20|323.73|321.33|323.59|321.19|323.73|321.33|323.59|321.19|0
1651139790000|2022-04-28 09:56:30|323.73|321.33|324|321.6|324|321.6|323.73|321.33|0
1651139800000|2022-04-28 09:56:40|323.87|321.47|324.27|321.87|324.27|321.87|323.87|321.47|0
1651139810000|2022-04-28 09:56:50|324.2|321.8|324.2|321.8|324.2|321.8|324.2|321.8|0
1651139820000|2022-04-28 09:57:00|324.14|321.74|324|321.6|324.14|321.74|324|321.6|0
1651139830000|2022-04-28 09:57:10|324.07|321.67|324.14|321.74|324.14|321.74|324.07|321.67|0
1651139840000|2022-04-28 09:57:20|324|321.6|324.07|321.67|324.14|321.74|324|321.6|0
1651139850000|2022-04-28 09:57:30|323.87|321.47|323.87|321.47|323.87|321.47|323.73|321.33|0
1651139860000|2022-04-28 09:57:40|324|321.6|323.87|321.47|324|321.6|323.87|321.47|0
1651139870000|2022-04-28 09:57:50|324.07|321.67|324.2|321.8|324.2|321.8|324.07|321.67|0
1651139880000|2022-04-28 09:58:00|324.27|321.87|324|321.6|324.27|321.87|324|321.6|0
1651139890000|2022-04-28 09:58:10|323.93|321.53|324|321.6|324.07|321.67|323.93|321.53|0
1651139900000|2022-04-28 09:58:20|324.07|321.67|324.34|321.94|324.34|321.94|324.07|321.67|0
1651139910000|2022-04-28 09:58:30|324.14|321.74|324.27|321.87|324.54|322.14|324.14|321.74|0
1651139920000|2022-04-28 09:58:40|324.2|321.8|323.86|321.46|324.2|321.8|323.86|321.46|0
1651139930000|2022-04-28 09:58:50|323.93|321.53|324|321.6|324|321.6|323.93|321.53|0
1651139940000|2022-04-28 09:59:00|324.2|321.8|324.41|322.01|324.41|322.01|324.2|321.8|0
1651139950000|2022-04-28 09:59:10|324.34|321.94|324.47|322.07|324.47|322.07|324.34|321.94|0
1651139960000|2022-04-28 09:59:20|324.41|322.01|324.41|322.01|324.41|322.01|324.34|321.94|0
1651139970000|2022-04-28 09:59:30|324.47|322.07|324.54|322.14|324.54|322.14|324.41|322.01|0
1651139980000|2022-04-28 09:59:40|324.82|322.42|324.68|322.28|324.82|322.42|324.68|322.28|0
1651139990000|2022-04-28 09:59:50|324.74|322.34|324.82|322.42|324.82|322.42|324.68|322.28|0
1651140000000|2022-04-28 10:00:00|324.95|322.55|324.88|322.48|324.95|322.55|324.82|322.42|0
1651140010000|2022-04-28 10:00:10|324.68|322.28|324.82|322.42|324.82|322.42|324.68|322.28|0
1651140020000|2022-04-28 10:00:20|324.68|322.28|324.82|322.42|324.82|322.42|324.68|322.28|0
1651140040000|2022-04-28 10:00:40|324.95|322.55|325.09|322.69|325.36|322.96|324.95|322.55|0
1651140050000|2022-04-28 10:00:50|325.22|322.82|325.22|322.82|325.22|322.82|325.09|322.69|0
1651140060000|2022-04-28 10:01:00|325.09|322.69|324.95|322.55|325.09|322.69|324.95|322.55|0
1651140080000|2022-04-28 10:01:20|324.81|322.41|324.68|322.28|324.81|322.41|324.68|322.28|0
1651140090000|2022-04-28 10:01:30|324.81|322.41|324.95|322.55|324.95|322.55|324.81|322.41|0
1651140100000|2022-04-28 10:01:40|325.02|322.62|324.81|322.41|325.02|322.62|324.81|322.41|0
1651140110000|2022-04-28 10:01:50|324.74|322.34|324.68|322.28|324.74|322.34|324.68|322.28|0
1651140120000|2022-04-28 10:02:00|324.61|322.21|324.54|322.14|324.68|322.28|324.54|322.14|0
1651140130000|2022-04-28 10:02:10|324.13|321.73|324|321.6|324.13|321.73|324|321.6|0
1651140140000|2022-04-28 10:02:20|323.73|321.33|324.13|321.73|324.13|321.73|323.73|321.33|0
1651140150000|2022-04-28 10:02:30|324|321.6|324.13|321.73|324.13|321.73|324|321.6|0
1651140160000|2022-04-28 10:02:40|324.27|321.87|324.54|322.14|324.54|322.14|324.27|321.87|0
1651140170000|2022-04-28 10:02:50|324.95|322.55|324.81|322.41|324.95|322.55|324.81|322.41|0
1651140180000|2022-04-28 10:03:00|324.95|322.55|324.88|322.48|324.95|322.55|324.88|322.48|0
1651140190000|2022-04-28 10:03:10|324.95|322.55|324.74|322.34|324.95|322.55|324.68|322.28|0
1651140200000|2022-04-28 10:03:20|324.61|322.21|324.54|322.14|324.61|322.21|324.54|322.14|0
1651140210000|2022-04-28 10:03:30|324.27|321.87|324.68|322.28|324.68|322.28|324.27|321.87|0
1651140220000|2022-04-28 10:03:40|324.54|322.14|324.54|322.14|324.54|322.14|324.54|322.14|0
1651140230000|2022-04-28 10:03:50|324.34|321.94|324.34|321.94|324.34|321.94|324.34|321.94|0
1651140240000|2022-04-28 10:04:00|324.47|322.07|324.54|322.14|324.54|322.14|324.47|322.07|0
1651140250000|2022-04-28 10:04:10|324.41|322.01|324.54|322.14|324.54|322.14|324.41|322.01|0
1651140260000|2022-04-28 10:04:20|324.41|322.01|324.41|322.01|324.41|322.01|324.41|322.01|0
1651140270000|2022-04-28 10:04:30|324.54|322.14|324.47|322.07|324.54|322.14|324.41|322.01|0
1651140280000|2022-04-28 10:04:40|324.41|322.01|324.41|322.01|324.41|322.01|324.27|321.87|0
1651140290000|2022-04-28 10:04:50|324.27|321.87|324.41|322.01|324.41|322.01|324.27|321.87|0
1651140300000|2022-04-28 10:05:00|324.54|322.14|324.41|322.01|324.54|322.14|324.41|322.01|0
1651140310000|2022-04-28 10:05:10|324.54|322.14|324.41|322.01|324.54|322.14|324.41|322.01|0
1651140320000|2022-04-28 10:05:20|324.54|322.14|324.47|322.07|324.54|322.14|324.47|322.07|0
1651140330000|2022-04-28 10:05:30|324.54|322.14|324.4|322|324.54|322.14|324.4|322|0
1651140340000|2022-04-28 10:05:40|324.54|322.14|324.74|322.34|324.74|322.34|324.54|322.14|0
1651140350000|2022-04-28 10:05:50|324.68|322.28|324.68|322.28|324.68|322.28|324.54|322.14|0
1651140360000|2022-04-28 10:06:00|324.81|322.41|325.22|322.82|325.22|322.82|324.81|322.41|0
1651140370000|2022-04-28 10:06:10|325.15|322.75|325.08|322.68|325.15|322.75|325.08|322.68|0
1651140380000|2022-04-28 10:06:20|325.15|322.75|325.22|322.82|325.22|322.82|325.15|322.75|0
1651140390000|2022-04-28 10:06:30|325.08|322.68|325.08|322.68|325.08|322.68|324.95|322.55|0
1651140410000|2022-04-28 10:06:50|324.95|322.55|325.01|322.61|325.01|322.61|324.95|322.55|0
1651140420000|2022-04-28 10:07:00|325.22|322.82|325.49|323.09|325.49|323.09|325.15|322.75|0
1651140430000|2022-04-28 10:07:10|325.63|323.23|325.76|323.36|325.76|323.36|325.63|323.23|0
1651140440000|2022-04-28 10:07:20|325.63|323.23|325.63|323.23|325.63|323.23|325.63|323.23|0
1651140450000|2022-04-28 10:07:30|325.36|322.96|325.36|322.96|325.49|323.09|325.36|322.96|0
1651140460000|2022-04-28 10:07:40|325.29|322.89|325.22|322.82|325.29|322.89|325.22|322.82|0
1651140470000|2022-04-28 10:07:50|324.95|322.55|324.88|322.48|324.95|322.55|324.88|322.48|0
1651140480000|2022-04-28 10:08:00|324.81|322.41|324.4|322|324.81|322.41|324.4|322|0
1651140490000|2022-04-28 10:08:10|324.6|322.2|324.54|322.14|324.6|322.2|324.47|322.07|0
1651140500000|2022-04-28 10:08:20|324.4|322|324.27|321.87|324.4|322|324.27|321.87|0
1651140510000|2022-04-28 10:08:30|324|321.6|324|321.6|324|321.6|323.72|321.32|0
1651140520000|2022-04-28 10:08:40|324.13|321.73|324.2|321.8|324.27|321.87|324.13|321.73|0
1651140530000|2022-04-28 10:08:50|324.27|321.87|324.27|321.87|324.27|321.87|324.13|321.73|0
1651140540000|2022-04-28 10:09:00|324.54|322.14|324.6|322.2|324.6|322.2|324.54|322.14|0
1651140550000|2022-04-28 10:09:10|324.68|322.28|324.95|322.55|324.95|322.55|324.68|322.28|0
1651140560000|2022-04-28 10:09:20|325.08|322.68|324.95|322.55|325.08|322.68|324.95|322.55|0
1651140570000|2022-04-28 10:09:30|324.88|322.48|324.81|322.41|324.95|322.55|324.81|322.41|0
1651140580000|2022-04-28 10:09:40|324.95|322.55|324.95|322.55|324.95|322.55|324.95|322.55|0
1651140590000|2022-04-28 10:09:50|324.88|322.48|324.81|322.41|324.95|322.55|324.81|322.41|0
1651140600000|2022-04-28 10:10:00|324.74|322.34|324.67|322.27|324.74|322.34|324.67|322.27|0
1651140610000|2022-04-28 10:10:10|324.81|322.41|324.88|322.48|324.88|322.48|324.81|322.41|0
1651140620000|2022-04-28 10:10:20|324.81|322.41|324.67|322.27|324.81|322.41|324.67|322.27|0
1651140630000|2022-04-28 10:10:30|324.6|322.2|324.54|322.14|324.6|322.2|324.54|322.14|0
1651140640000|2022-04-28 10:10:40|324.67|322.27|324.27|321.87|324.67|322.27|324.27|321.87|0
1651140650000|2022-04-28 10:10:50|324.13|321.73|324.13|321.73|324.27|321.87|324.13|321.73|0
1651140660000|2022-04-28 10:11:00|323.99|321.59|323.99|321.59|323.99|321.59|323.99|321.59|0
1651140670000|2022-04-28 10:11:10|324.27|321.87|324.13|321.73|324.27|321.87|324.13|321.73|0
1651140680000|2022-04-28 10:11:20|324.2|321.8|323.99|321.59|324.2|321.8|323.99|321.59|0
1651140690000|2022-04-28 10:11:30|324.06|321.66|324.4|322|324.4|322|324.06|321.66|0
1651140700000|2022-04-28 10:11:40|324.27|321.87|324.4|322|324.4|322|324.27|321.87|0
1651140710000|2022-04-28 10:11:50|324.27|321.87|324.13|321.73|324.27|321.87|324.13|321.73|0
1651140720000|2022-04-28 10:12:00|324.2|321.8|324.13|321.73|324.2|321.8|324.06|321.66|0
1651140730000|2022-04-28 10:12:10|323.92|321.52|323.99|321.59|323.99|321.59|323.86|321.46|0
1651140740000|2022-04-28 10:12:20|324.06|321.66|324.06|321.66|324.06|321.66|324.06|321.66|0
1651140750000|2022-04-28 10:12:30|323.99|321.59|323.99|321.59|323.99|321.59|323.99|321.59|0
1651140760000|2022-04-28 10:12:40|323.86|321.46|323.99|321.59|323.99|321.59|323.86|321.46|0
1651140770000|2022-04-28 10:12:50|324.06|321.66|323.99|321.59|324.06|321.66|323.99|321.59|0
1651140780000|2022-04-28 10:13:00|323.86|321.46|323.86|321.46|323.86|321.46|323.86|321.46|0
1651140790000|2022-04-28 10:13:10|323.79|321.39|323.79|321.39|323.86|321.46|323.79|321.39|0
1651140800000|2022-04-28 10:13:20|323.86|321.46|323.79|321.39|323.86|321.46|323.79|321.39|0
1651140810000|2022-04-28 10:13:30|323.86|321.46|324.27|321.87|324.27|321.87|323.86|321.46|0
1651140820000|2022-04-28 10:13:40|324.4|322|324.54|322.14|324.54|322.14|324.4|322|0
1651140830000|2022-04-28 10:13:50|324.67|322.27|324.19|321.79|324.81|322.41|324.19|321.79|0
1651140840000|2022-04-28 10:14:00|324.13|321.73|324.27|321.87|324.33|321.93|324.13|321.73|0
1651140850000|2022-04-28 10:14:10|324.33|321.93|324.13|321.73|324.33|321.93|324.13|321.73|0
1651140860000|2022-04-28 10:14:20|324.06|321.66|323.38|320.98|324.06|321.66|323.38|320.98|0
1651140870000|2022-04-28 10:14:30|323.45|321.05|323.59|321.19|323.59|321.19|323.45|321.05|0
1651140880000|2022-04-28 10:14:40|323.52|321.12|323.65|321.25|323.65|321.25|323.52|321.12|0
1651140890000|2022-04-28 10:14:50|323.59|321.19|323.45|321.05|323.59|321.19|323.45|321.05|0
1651140900000|2022-04-28 10:15:00|323.38|320.98|323.18|320.78|323.38|320.98|323.18|320.78|0
1651140910000|2022-04-28 10:15:10|322.64|320.24|322.64|320.24|322.64|320.24|322.5|320.1|0
1651140920000|2022-04-28 10:15:20|322.57|320.17|322.5|320.1|322.57|320.17|322.37|319.97|0
1651140930000|2022-04-28 10:15:30|322.37|319.97|322.43|320.03|322.43|320.03|322.37|319.97|0
1651140940000|2022-04-28 10:15:40|322.37|319.97|322.09|319.69|322.37|319.97|322.09|319.69|0
1651140950000|2022-04-28 10:15:50|322.37|319.97|322.43|320.03|322.43|320.03|322.37|319.97|0
1651140960000|2022-04-28 10:16:00|322.5|320.1|322.43|320.03|322.5|320.1|322.43|320.03|0
1651140970000|2022-04-28 10:16:10|322.64|320.24|322.43|320.03|322.64|320.24|322.37|319.97|0
1651140980000|2022-04-28 10:16:20|322.5|320.1|322.5|320.1|322.5|320.1|322.5|320.1|0
1651140990000|2022-04-28 10:16:30|322.43|320.03|322.5|320.1|322.5|320.1|322.37|319.97|0
1651141000000|2022-04-28 10:16:40|322.64|320.24|322.5|320.1|322.64|320.24|322.5|320.1|0
1651141010000|2022-04-28 10:16:50|322.64|320.24|323.04|320.64|323.04|320.64|322.64|320.24|0
1651141020000|2022-04-28 10:17:00|322.91|320.51|322.84|320.44|322.91|320.51|322.84|320.44|0
1651141030000|2022-04-28 10:17:10|322.77|320.37|323.04|320.64|323.04|320.64|322.77|320.37|0
1651141040000|2022-04-28 10:17:20|322.91|320.51|322.64|320.24|322.91|320.51|322.64|320.24|0
1651141050000|2022-04-28 10:17:30|322.5|320.1|322.5|320.1|322.5|320.1|322.43|320.03|0
1651141060000|2022-04-28 10:17:40|321.96|319.56|322.16|319.76|322.16|319.76|321.96|319.56|0
1651141070000|2022-04-28 10:17:50|322.09|319.69|321.69|319.29|322.09|319.69|321.69|319.29|0
1651141080000|2022-04-28 10:18:00|321.55|319.15|321.69|319.29|321.69|319.29|321.55|319.15|0
1651141090000|2022-04-28 10:18:10|321.82|319.42|321.69|319.29|321.82|319.42|321.69|319.29|0
1651141100000|2022-04-28 10:18:20|321.62|319.22|321.42|319.02|321.62|319.22|321.28|318.88|0
1651141110000|2022-04-28 10:18:30|321.55|319.15|321.69|319.29|321.69|319.29|321.42|319.02|0
1651141120000|2022-04-28 10:18:40|321.82|319.42|321.82|319.42|321.82|319.42|321.82|319.42|0
1651141130000|2022-04-28 10:18:50|321.69|319.29|321.55|319.15|321.69|319.29|321.55|319.15|0
1651141140000|2022-04-28 10:19:00|321.69|319.29|321.55|319.15|321.69|319.29|321.55|319.15|0
1651141150000|2022-04-28 10:19:10|321.69|319.29|321.55|319.15|321.69|319.29|321.42|319.02|0
1651141160000|2022-04-28 10:19:20|321.42|319.02|321.55|319.15|321.55|319.15|321.42|319.02|0
1651141170000|2022-04-28 10:19:30|321.28|318.88|321.28|318.88|321.42|319.02|321.28|318.88|0
1651141180000|2022-04-28 10:19:40|321.15|318.75|321.15|318.75|321.15|318.75|321.15|318.75|0
1651141190000|2022-04-28 10:19:50|321.28|318.88|321.15|318.75|321.28|318.88|321.15|318.75|0
1651141200000|2022-04-28 10:20:00|321.28|318.88|321.15|318.75|321.28|318.88|321.15|318.75|0
1651141210000|2022-04-28 10:20:10|321.28|318.88|321.28|318.88|321.28|318.88|321.28|318.88|0
1651141220000|2022-04-28 10:20:20|321.35|318.95|321.42|319.02|321.42|319.02|321.35|318.95|0
1651141230000|2022-04-28 10:20:30|321.28|318.88|321.01|318.61|321.28|318.88|321.01|318.61|0
1651141240000|2022-04-28 10:20:40|321.08|318.68|320.74|318.34|321.08|318.68|320.74|318.34|0
1651141250000|2022-04-28 10:20:50|320.88|318.48|320.74|318.34|320.88|318.48|320.67|318.27|0
1651141260000|2022-04-28 10:21:00|321.01|318.61|321.15|318.75|321.15|318.75|321.01|318.61|0
1651141270000|2022-04-28 10:21:10|321.28|318.88|321.42|319.02|321.42|319.02|321.28|318.88|0
1651141280000|2022-04-28 10:21:20|321.55|319.15|321.69|319.29|321.82|319.42|321.55|319.15|0
1651141300000|2022-04-28 10:21:40|321.62|319.22|321.42|319.02|321.62|319.22|321.42|319.02|0
1651141310000|2022-04-28 10:21:50|321.48|319.08|321.48|319.08|321.48|319.08|321.48|319.08|0
1651141320000|2022-04-28 10:22:00|321.55|319.15|321.69|319.29|321.69|319.29|321.55|319.15|0
1651141330000|2022-04-28 10:22:10|321.82|319.42|321.82|319.42|321.82|319.42|321.69|319.29|0
1651141340000|2022-04-28 10:22:20|321.69|319.29|321.96|319.56|321.96|319.56|321.69|319.29|0
1651141350000|2022-04-28 10:22:30|321.82|319.42|321.82|319.42|321.82|319.42|321.82|319.42|0
1651141360000|2022-04-28 10:22:40|321.69|319.29|321.82|319.42|321.82|319.42|321.69|319.29|0
1651141370000|2022-04-28 10:22:50|321.89|319.49|322.09|319.69|322.23|319.83|321.89|319.49|0
1651141380000|2022-04-28 10:23:00|321.96|319.56|321.96|319.56|321.96|319.56|321.82|319.42|0
1651141390000|2022-04-28 10:23:10|322.23|319.83|322.63|320.23|322.63|320.23|322.23|319.83|0
1651141400000|2022-04-28 10:23:20|322.56|320.16|322.23|319.83|322.56|320.16|322.23|319.83|0
1651141410000|2022-04-28 10:23:30|322.43|320.03|322.36|319.96|322.43|320.03|322.36|319.96|0
1651141420000|2022-04-28 10:23:40|322.5|320.1|322.23|319.83|322.5|320.1|322.23|319.83|0
1651141430000|2022-04-28 10:23:50|322.09|319.69|322.23|319.83|322.23|319.83|322.09|319.69|0
1651141440000|2022-04-28 10:24:00|322.09|319.69|322.16|319.76|322.23|319.83|322.09|319.69|0
1651141450000|2022-04-28 10:24:10|322.09|319.69|322.16|319.76|322.23|319.83|322.09|319.69|0
1651141460000|2022-04-28 10:24:20|322.09|319.69|322.16|319.76|322.16|319.76|322.02|319.62|0
1651141470000|2022-04-28 10:24:30|322.23|319.83|322.36|319.96|322.36|319.96|322.23|319.83|0
1651141480000|2022-04-28 10:24:40|322.23|319.83|322.09|319.69|322.23|319.83|322.09|319.69|0
1651141490000|2022-04-28 10:24:50|322.23|319.83|322.09|319.69|322.23|319.83|322.09|319.69|0
1651141500000|2022-04-28 10:25:00|321.96|319.56|321.82|319.42|321.96|319.56|321.82|319.42|0
1651141510000|2022-04-28 10:25:10|321.55|319.15|321.55|319.15|321.68|319.28|321.55|319.15|0
1651141520000|2022-04-28 10:25:20|321.48|319.08|321.41|319.01|321.48|319.08|321.41|319.01|0
1651141530000|2022-04-28 10:25:30|321.34|318.94|321.34|318.94|321.41|319.01|321.34|318.94|0
1651141540000|2022-04-28 10:25:40|321.28|318.88|321.28|318.88|321.41|319.01|321.28|318.88|0
1651141550000|2022-04-28 10:25:50|321.14|318.74|321.14|318.74|321.21|318.81|321.14|318.74|0
1651141560000|2022-04-28 10:26:00|321.01|318.61|321.14|318.74|321.14|318.74|320.87|318.47|0
1651141570000|2022-04-28 10:26:10|321.01|318.61|321.28|318.88|321.28|318.88|321.01|318.61|0
1651141580000|2022-04-28 10:26:20|321.41|319.01|321.21|318.81|321.41|319.01|321.14|318.74|0
1651141590000|2022-04-28 10:26:30|321.14|318.74|321.14|318.74|321.28|318.88|321.14|318.74|0
1651141600000|2022-04-28 10:26:40|321.55|319.15|321.61|319.21|321.61|319.21|321.55|319.15|0
1651141610000|2022-04-28 10:26:50|321.55|319.15|321.41|319.01|321.55|319.15|321.34|318.94|0
1651141620000|2022-04-28 10:27:00|321.48|319.08|321.41|319.01|321.61|319.21|321.41|319.01|0
1651141630000|2022-04-28 10:27:10|321.55|319.15|321.55|319.15|321.55|319.15|321.55|319.15|0
1651141640000|2022-04-28 10:27:20|321.48|319.08|321.68|319.28|321.68|319.28|321.48|319.08|0
1651141650000|2022-04-28 10:27:30|321.75|319.35|321.95|319.55|321.95|319.55|321.75|319.35|0
1651141660000|2022-04-28 10:27:40|321.82|319.42|321.41|319.01|321.82|319.42|321.41|319.01|0
1651141670000|2022-04-28 10:27:50|321.48|319.08|321.55|319.15|321.55|319.15|321.41|319.01|0
1651141680000|2022-04-28 10:28:00|321.41|319.01|321.14|318.74|321.41|319.01|321.14|318.74|0
1651141690000|2022-04-28 10:28:10|321.21|318.81|321.41|319.01|321.41|319.01|321.21|318.81|0
1651141700000|2022-04-28 10:28:20|321.34|318.94|321.34|318.94|321.34|318.94|321.34|318.94|0
1651141710000|2022-04-28 10:28:30|321.28|318.88|321.21|318.81|321.28|318.88|321.21|318.81|0
1651141720000|2022-04-28 10:28:40|321.01|318.61|321.14|318.74|321.14|318.74|321.01|318.61|0
1651141730000|2022-04-28 10:28:50|321.01|318.61|320.74|318.34|321.01|318.61|320.74|318.34|0
1651141740000|2022-04-28 10:29:00|320.6|318.2|320.6|318.2|320.6|318.2|320.6|318.2|0
1651141750000|2022-04-28 10:29:10|320.47|318.07|320.47|318.07|320.6|318.2|320.47|318.07|0
1651141760000|2022-04-28 10:29:20|320.6|318.2|320.87|318.47|320.87|318.47|320.6|318.2|0
1651141770000|2022-04-28 10:29:30|320.2|317.8|320.33|317.93|320.33|317.93|320.2|317.8|0
1651141780000|2022-04-28 10:29:40|320.47|318.07|320.87|318.47|320.87|318.47|320.33|317.93|0
1651141790000|2022-04-28 10:29:50|320.6|318.2|320.74|318.34|320.74|318.34|320.6|318.2|0
1651141800000|2022-04-28 10:30:00|320.87|318.47|320.33|317.93|320.87|318.47|320.33|317.93|0
1651141810000|2022-04-28 10:30:10|320.6|318.2|320.74|318.34|320.74|318.34|320.6|318.2|0
1651141820000|2022-04-28 10:30:20|320.6|318.2|321.14|318.74|321.14|318.74|320.6|318.2|0
1651141830000|2022-04-28 10:30:30|321.01|318.61|321.01|318.61|321.01|318.61|321.01|318.61|0
1651141840000|2022-04-28 10:30:40|320.87|318.47|321.14|318.74|321.41|319.01|320.87|318.47|0
1651141850000|2022-04-28 10:30:50|321.07|318.67|321.14|318.74|321.14|318.74|321.01|318.61|0
1651141860000|2022-04-28 10:31:00|321.48|319.08|321.41|319.01|321.48|319.08|321.41|319.01|0
1651141870000|2022-04-28 10:31:10|321.68|319.28|321.14|318.74|321.68|319.28|321.14|318.74|0
1651141880000|2022-04-28 10:31:20|321.01|318.61|320.74|318.34|321.14|318.74|320.74|318.34|0
1651141890000|2022-04-28 10:31:30|320.87|318.47|321.01|318.61|321.01|318.61|320.87|318.47|0
1651141900000|2022-04-28 10:31:40|320.74|318.34|320.87|318.47|320.87|318.47|320.67|318.27|0
1651141910000|2022-04-28 10:31:50|321.01|318.61|321.14|318.74|321.14|318.74|320.74|318.34|0
1651141920000|2022-04-28 10:32:00|321.01|318.61|320.93|318.53|321.01|318.61|320.74|318.34|0
1651141930000|2022-04-28 10:32:10|321.14|318.74|321.14|318.74|321.14|318.74|321.14|318.74|0
1651141940000|2022-04-28 10:32:20|321.28|318.88|321.41|319.01|321.41|319.01|321.28|318.88|0
1651141950000|2022-04-28 10:32:30|321.28|318.88|321.55|319.15|321.55|319.15|321.28|318.88|0
1651141960000|2022-04-28 10:32:40|321.68|319.28|321.68|319.28|321.68|319.28|321.68|319.28|0
1651141970000|2022-04-28 10:32:50|321.82|319.42|321.61|319.21|321.82|319.42|321.61|319.21|0
1651141980000|2022-04-28 10:33:00|321.41|319.01|321.55|319.15|321.61|319.21|321.41|319.01|0
1651141990000|2022-04-28 10:33:10|321.82|319.42|321.82|319.42|321.82|319.42|321.68|319.28|0
1651142000000|2022-04-28 10:33:20|322.22|319.82|322.22|319.82|322.22|319.82|322.22|319.82|0
1651142010000|2022-04-28 10:33:30|322.09|319.69|321.82|319.42|322.09|319.69|321.82|319.42|0
1651142020000|2022-04-28 10:33:40|321.75|319.35|321.75|319.35|321.75|319.35|321.61|319.21|0
1651142030000|2022-04-28 10:33:50|321.68|319.28|321.54|319.14|321.68|319.28|321.54|319.14|0
1651142040000|2022-04-28 10:34:00|321.41|319.01|321.41|319.01|321.41|319.01|321.34|318.94|0
1651142050000|2022-04-28 10:34:10|321.68|319.28|321.74|319.34|321.74|319.34|321.68|319.28|0
1651142060000|2022-04-28 10:34:20|321.68|319.28|321.61|319.21|321.68|319.28|321.54|319.14|0
1651142070000|2022-04-28 10:34:30|321.82|319.42|321.54|319.14|321.82|319.42|321.54|319.14|0
1651142080000|2022-04-28 10:34:40|321.47|319.07|321.68|319.28|321.68|319.28|321.47|319.07|0
1651142090000|2022-04-28 10:34:50|321.82|319.42|321.74|319.34|321.82|319.42|321.68|319.28|0
1651142100000|2022-04-28 10:35:00|321.81|319.41|321.95|319.55|321.95|319.55|321.81|319.41|0
1651142110000|2022-04-28 10:35:10|321.68|319.28|321.54|319.14|321.68|319.28|321.41|319.01|0
1651142120000|2022-04-28 10:35:20|321.68|319.28|321.54|319.14|321.68|319.28|321.54|319.14|0
1651142130000|2022-04-28 10:35:30|321.68|319.28|321.61|319.21|321.68|319.28|321.54|319.14|0
1651142140000|2022-04-28 10:35:40|321.68|319.28|321.54|319.14|321.68|319.28|321.54|319.14|0
1651142150000|2022-04-28 10:35:50|321.47|319.07|321.41|319.01|321.47|319.07|321.41|319.01|0
1651142160000|2022-04-28 10:36:00|321.27|318.87|321.14|318.74|321.41|319.01|321.14|318.74|0
1651142170000|2022-04-28 10:36:10|321|318.6|321|318.6|321|318.6|321|318.6|0
1651142180000|2022-04-28 10:36:20|320.87|318.47|321.14|318.74|321.14|318.74|320.87|318.47|0
1651142190000|2022-04-28 10:36:30|321.34|318.94|321.54|319.14|321.54|319.14|321.34|318.94|0
1651142200000|2022-04-28 10:36:40|321.41|319.01|321.41|319.01|321.41|319.01|321.41|319.01|0
1651142210000|2022-04-28 10:36:50|321.47|319.07|321.2|318.8|321.47|319.07|321.2|318.8|0
1651142220000|2022-04-28 10:37:00|321.07|318.67|320.73|318.33|321.27|318.87|320.73|318.33|0
1651142230000|2022-04-28 10:37:10|320.87|318.47|320.73|318.33|320.87|318.47|320.73|318.33|0
1651142240000|2022-04-28 10:37:20|320.6|318.2|320.8|318.4|320.8|318.4|320.6|318.2|0
1651142250000|2022-04-28 10:37:30|320.87|318.47|321.07|318.67|321.07|318.67|320.87|318.47|0
1651142260000|2022-04-28 10:37:40|321|318.6|321.14|318.74|321.14|318.74|321|318.6|0
1651142270000|2022-04-28 10:37:50|321.41|319.01|321.2|318.8|321.41|319.01|321.2|318.8|0
1651142280000|2022-04-28 10:38:00|321|318.6|321.07|318.67|321.07|318.67|321|318.6|0
1651142290000|2022-04-28 10:38:10|321.14|318.74|321.27|318.87|321.27|318.87|321.14|318.74|0
1651142300000|2022-04-28 10:38:20|321.41|319.01|321.54|319.14|321.54|319.14|321.41|319.01|0
1651142310000|2022-04-28 10:38:30|321.47|319.07|321.47|319.07|321.54|319.14|321.47|319.07|0
1651142320000|2022-04-28 10:38:40|321.54|319.14|321.68|319.28|321.68|319.28|321.54|319.14|0
1651142330000|2022-04-28 10:38:50|321.54|319.14|321.61|319.21|321.61|319.21|321.54|319.14|0
1651142340000|2022-04-28 10:39:00|321.68|319.28|321.81|319.41|321.81|319.41|321.68|319.28|0
1651142350000|2022-04-28 10:39:10|321.95|319.55|321.95|319.55|321.95|319.55|321.95|319.55|0
1651142360000|2022-04-28 10:39:20|322.08|319.68|322.08|319.68|322.15|319.75|322.08|319.68|0
1651142370000|2022-04-28 10:39:30|322.15|319.75|322.49|320.09|322.49|320.09|322.15|319.75|0
1651142380000|2022-04-28 10:39:40|321.95|319.55|321.95|319.55|322.01|319.61|321.95|319.55|0
1651142390000|2022-04-28 10:39:50|322.08|319.68|321.68|319.28|322.08|319.68|321.68|319.28|0
1651142400000|2022-04-28 10:40:00|321.54|319.14|321.47|319.07|321.54|319.14|321.47|319.07|0
1651142410000|2022-04-28 10:40:10|321.34|318.94|321.54|319.14|321.54|319.14|321.27|318.87|0
1651142420000|2022-04-28 10:40:20|321.41|319.01|321.54|319.14|321.54|319.14|321.41|319.01|0
1651142430000|2022-04-28 10:40:30|321.41|319.01|321.41|319.01|321.41|319.01|321.41|319.01|0
1651142440000|2022-04-28 10:40:40|321.07|318.67|321|318.6|321.07|318.67|320.87|318.47|0
1651142450000|2022-04-28 10:40:50|321.14|318.74|321.34|318.94|321.34|318.94|321.14|318.74|0
1651142460000|2022-04-28 10:41:00|321.41|319.01|321.54|319.14|321.54|319.14|321.41|319.01|0
1651142470000|2022-04-28 10:41:10|321.41|319.01|321.41|319.01|321.54|319.14|321.41|319.01|0
1651142480000|2022-04-28 10:41:20|321.54|319.14|321.74|319.34|321.81|319.41|321.54|319.14|0
1651142490000|2022-04-28 10:41:30|321.81|319.41|322.08|319.68|322.08|319.68|321.81|319.41|0
1651142500000|2022-04-28 10:41:40|322.22|319.82|322.55|320.15|322.55|320.15|322.22|319.82|0
1651142510000|2022-04-28 10:41:50|322.49|320.09|322.42|320.02|322.49|320.09|322.35|319.95|0
1651142520000|2022-04-28 10:42:00|322.22|319.82|321.95|319.55|322.22|319.82|321.95|319.55|0
1651142530000|2022-04-28 10:42:10|322.08|319.68|322.08|319.68|322.08|319.68|322.08|319.68|0
1651142540000|2022-04-28 10:42:20|322.15|319.75|322.35|319.95|322.49|320.09|322.15|319.75|0
1651142550000|2022-04-28 10:42:30|322.55|320.15|322.49|320.09|322.62|320.22|322.49|320.09|0
1651142560000|2022-04-28 10:42:40|322.35|319.95|322.01|319.61|322.35|319.95|321.95|319.55|0
1651142570000|2022-04-28 10:42:50|322.08|319.68|322.22|319.82|322.35|319.95|322.08|319.68|0
1651142580000|2022-04-28 10:43:00|322.28|319.88|322.22|319.82|322.28|319.88|322.22|319.82|0
1651142590000|2022-04-28 10:43:10|322.08|319.68|322.22|319.82|322.22|319.82|322.08|319.68|0
1651142600000|2022-04-28 10:43:20|322.28|319.88|322.15|319.75|322.28|319.88|322.08|319.68|0
1651142610000|2022-04-28 10:43:30|322.22|319.82|322.22|319.82|322.35|319.95|322.22|319.82|0
1651142630000|2022-04-28 10:43:50|322.08|319.68|322.08|319.68|322.08|319.68|322.01|319.61|0
1651142640000|2022-04-28 10:44:00|322.22|319.82|322.35|319.95|322.49|320.09|322.22|319.82|0
1651142650000|2022-04-28 10:44:10|322.22|319.82|322.22|319.82|322.22|319.82|322.22|319.82|0
1651142660000|2022-04-28 10:44:20|322.08|319.68|322.08|319.68|322.08|319.68|322.08|319.68|0
1651142670000|2022-04-28 10:44:30|322.22|319.82|322.01|319.61|322.22|319.82|322.01|319.61|0
1651142680000|2022-04-28 10:44:40|321.95|319.55|322.08|319.68|322.08|319.68|321.95|319.55|0
1651142690000|2022-04-28 10:44:50|322.01|319.61|321.74|319.34|322.01|319.61|321.74|319.34|0
1651142700000|2022-04-28 10:45:00|321.6|319.2|321.67|319.27|321.67|319.27|321.6|319.2|0
1651142710000|2022-04-28 10:45:10|321.54|319.14|321.54|319.14|321.67|319.27|321.54|319.14|0
1651142720000|2022-04-28 10:45:20|321.4|319|321.27|318.87|321.4|319|321.27|318.87|0
1651142730000|2022-04-28 10:45:30|321.13|318.73|321|318.6|321.13|318.73|321|318.6|0
1651142740000|2022-04-28 10:45:40|320.73|318.33|320.73|318.33|320.73|318.33|320.52|318.12|0
1651142750000|2022-04-28 10:45:50|320.86|318.46|320.79|318.39|321|318.6|320.79|318.39|0
1651142760000|2022-04-28 10:46:00|320.59|318.19|320.86|318.46|320.86|318.46|320.59|318.19|0
1651142770000|2022-04-28 10:46:10|320.73|318.33|320.73|318.33|320.73|318.33|320.73|318.33|0
1651142780000|2022-04-28 10:46:20|320.59|318.19|320.59|318.19|320.59|318.19|320.46|318.06|0
1651142800000|2022-04-28 10:46:40|320.32|317.92|320.19|317.79|320.46|318.06|320.19|317.79|0
1651142820000|2022-04-28 10:47:00|320.12|317.72|319.92|317.52|320.12|317.72|319.92|317.52|0
1651142830000|2022-04-28 10:47:10|320.05|317.65|320.32|317.92|320.32|317.92|320.05|317.65|0
1651142840000|2022-04-28 10:47:20|320.46|318.06|320.46|318.06|320.46|318.06|320.46|318.06|0
1651142850000|2022-04-28 10:47:30|320.59|318.19|320.59|318.19|320.59|318.19|320.59|318.19|0
1651142860000|2022-04-28 10:47:40|320.46|318.06|320.32|317.92|320.46|318.06|320.32|317.92|0
1651142880000|2022-04-28 10:48:00|320.19|317.79|320.05|317.65|320.32|317.92|320.05|317.65|0
1651142890000|2022-04-28 10:48:10|319.78|317.38|319.78|317.38|319.78|317.38|319.78|317.38|0
1651142900000|2022-04-28 10:48:20|319.65|317.25|319.78|317.38|319.78|317.38|319.38|316.98|0
1651142910000|2022-04-28 10:48:30|319.65|317.25|319.51|317.11|319.65|317.25|319.51|317.11|0
1651142920000|2022-04-28 10:48:40|319.38|316.98|319.51|317.11|319.51|317.11|319.24|316.84|0
1651142930000|2022-04-28 10:48:50|319.65|317.25|319.78|317.38|319.78|317.38|319.51|317.11|0
1651142940000|2022-04-28 10:49:00|319.65|317.25|319.51|317.11|319.65|317.25|319.51|317.11|0
1651142950000|2022-04-28 10:49:10|319.58|317.18|319.51|317.11|319.65|317.25|319.51|317.11|0
1651142960000|2022-04-28 10:49:20|319.58|317.18|319.24|316.84|319.58|317.18|319.24|316.84|0
1651142970000|2022-04-28 10:49:30|318.97|316.57|319.24|316.84|319.24|316.84|318.97|316.57|0
1651142980000|2022-04-28 10:49:40|319.38|316.98|319.38|316.98|319.51|317.11|319.38|316.98|0
1651142990000|2022-04-28 10:49:50|319.24|316.84|319.31|316.91|319.38|316.98|319.24|316.84|0
1651143000000|2022-04-28 10:50:00|319.24|316.84|319.92|317.52|319.92|317.52|319.24|316.84|0
1651143010000|2022-04-28 10:50:10|319.65|317.25|319.78|317.38|319.78|317.38|319.65|317.25|0
1651143020000|2022-04-28 10:50:20|319.71|317.31|319.51|317.11|319.71|317.31|319.51|317.11|0
1651143030000|2022-04-28 10:50:30|319.38|316.98|319.24|316.84|319.38|316.98|319.24|316.84|0
1651143040000|2022-04-28 10:50:40|319.11|316.71|319.11|316.71|319.11|316.71|319.11|316.71|0
1651143050000|2022-04-28 10:50:50|319.24|316.84|319.24|316.84|319.24|316.84|319.24|316.84|0
1651143060000|2022-04-28 10:51:00|319.11|316.71|319.65|317.25|319.65|317.25|319.11|316.71|0
1651143070000|2022-04-28 10:51:10|319.51|317.11|319.65|317.25|319.65|317.25|319.51|317.11|0
1651143080000|2022-04-28 10:51:20|319.78|317.38|319.78|317.38|319.92|317.52|319.78|317.38|0
1651143090000|2022-04-28 10:51:30|319.65|317.25|319.65|317.25|319.78|317.38|319.65|317.25|0
1651143110000|2022-04-28 10:51:50|319.51|317.11|319.65|317.25|319.65|317.25|319.51|317.11|0
1651143120000|2022-04-28 10:52:00|319.78|317.38|319.11|316.71|319.78|317.38|319.11|316.71|0
1651143130000|2022-04-28 10:52:10|319.24|316.84|319.24|316.84|319.24|316.84|319.24|316.84|0
1651143140000|2022-04-28 10:52:20|319.11|316.71|318.97|316.57|319.11|316.71|318.97|316.57|0
1651143150000|2022-04-28 10:52:30|319.11|316.71|319.11|316.71|319.11|316.71|319.11|316.71|0
1651143160000|2022-04-28 10:52:40|319.24|316.84|319.11|316.71|319.24|316.84|319.11|316.71|0
1651143170000|2022-04-28 10:52:50|319.24|316.84|319.24|316.84|319.38|316.98|319.24|316.84|0
1651143180000|2022-04-28 10:53:00|319.51|317.11|319.78|317.38|319.78|317.38|319.51|317.11|0
1651143190000|2022-04-28 10:53:10|319.51|317.11|319.44|317.04|319.51|317.11|319.38|316.98|0
1651143200000|2022-04-28 10:53:20|319.51|317.11|319.24|316.84|319.51|317.11|319.24|316.84|0
1651143210000|2022-04-28 10:53:30|319.11|316.71|318.97|316.57|319.11|316.71|318.97|316.57|0
1651143220000|2022-04-28 10:53:40|319.11|316.71|319.11|316.71|319.11|316.71|319.04|316.64|0
1651143240000|2022-04-28 10:54:00|319.24|316.84|319.11|316.71|319.24|316.84|319.11|316.71|0
1651143250000|2022-04-28 10:54:10|319.24|316.84|319.24|316.84|319.24|316.84|319.24|316.84|0
1651143270000|2022-04-28 10:54:30|319.11|316.71|319.11|316.71|319.11|316.71|319.11|316.71|0
1651143290000|2022-04-28 10:54:50|319.24|316.84|319.24|316.84|319.24|316.84|319.24|316.84|0
1651143300000|2022-04-28 10:55:00|319.11|316.71|319.11|316.71|319.24|316.84|319.11|316.71|0
1651143310000|2022-04-28 10:55:10|318.97|316.57|318.97|316.57|318.97|316.57|318.97|316.57|0
1651143320000|2022-04-28 10:55:20|319.11|316.71|319.11|316.71|319.11|316.71|318.97|316.57|0
1651143330000|2022-04-28 10:55:30|318.97|316.57|318.97|316.57|319.11|316.71|318.97|316.57|0
1651143340000|2022-04-28 10:55:40|318.84|316.44|318.97|316.57|318.97|316.57|318.84|316.44|0
1651143350000|2022-04-28 10:55:50|319.11|316.71|319.11|316.71|319.11|316.71|318.97|316.57|0
1651143360000|2022-04-28 10:56:00|319.24|316.84|319.91|317.51|319.91|317.51|319.24|316.84|0
1651143370000|2022-04-28 10:56:10|319.98|317.58|319.91|317.51|320.05|317.65|319.91|317.51|0
1651143380000|2022-04-28 10:56:20|320.18|317.78|319.91|317.51|320.18|317.78|319.91|317.51|0
1651143390000|2022-04-28 10:56:30|319.37|316.97|319.37|316.97|319.37|316.97|319.37|316.97|0
1651143400000|2022-04-28 10:56:40|319.57|317.17|319.37|316.97|319.57|317.17|319.37|316.97|0
1651143410000|2022-04-28 10:56:50|319.51|317.11|319.51|317.11|319.64|317.24|319.51|317.11|0
1651143420000|2022-04-28 10:57:00|319.64|317.24|319.51|317.11|319.64|317.24|319.51|317.11|0
1651143430000|2022-04-28 10:57:10|319.44|317.04|319.37|316.97|319.44|317.04|319.37|316.97|0
1651143440000|2022-04-28 10:57:20|319.24|316.84|319.51|317.11|319.51|317.11|319.24|316.84|0
1651143450000|2022-04-28 10:57:30|319.64|317.24|319.51|317.11|319.64|317.24|319.51|317.11|0
1651143460000|2022-04-28 10:57:40|319.37|316.97|319.37|316.97|319.37|316.97|319.37|316.97|0
1651143470000|2022-04-28 10:57:50|319.51|317.11|319.51|317.11|319.51|317.11|319.51|317.11|0
1651143480000|2022-04-28 10:58:00|319.64|317.24|319.64|317.24|319.64|317.24|319.64|317.24|0
1651143500000|2022-04-28 10:58:20|319.78|317.38|320.05|317.65|320.05|317.65|319.78|317.38|0
1651143510000|2022-04-28 10:58:30|320.18|317.78|320.18|317.78|320.18|317.78|320.11|317.71|0
1651143520000|2022-04-28 10:58:40|320.11|317.71|320.05|317.65|320.11|317.71|320.05|317.65|0
1651143530000|2022-04-28 10:58:50|320.18|317.78|320.18|317.78|320.18|317.78|320.18|317.78|0
1651143570000|2022-04-28 10:59:30|320.25|317.85|320.59|318.19|320.59|318.19|320.25|317.85|0
1651143580000|2022-04-28 10:59:40|321.13|318.73|321.13|318.73|321.13|318.73|321.13|318.73|0
1651143590000|2022-04-28 10:59:50|320.99|318.59|320.99|318.59|321.13|318.73|320.99|318.59|0
1651143600000|2022-04-28 11:00:00|320.86|318.46|321.26|318.86|321.4|319|320.86|318.46|0
1651143610000|2022-04-28 11:00:10|321.4|319|321.26|318.86|321.4|319|321.26|318.86|0
1651143620000|2022-04-28 11:00:20|321.13|318.73|321.53|319.13|321.53|319.13|321.13|318.73|0
1651143630000|2022-04-28 11:00:30|321.67|319.27|321.53|319.13|321.67|319.27|321.4|319|0
1651143640000|2022-04-28 11:00:40|321.67|319.27|321.73|319.33|321.73|319.33|321.67|319.27|0
1651143650000|2022-04-28 11:00:50|321.8|319.4|321.8|319.4|321.94|319.54|321.67|319.27|0
1651143660000|2022-04-28 11:01:00|321.94|319.54|321.94|319.54|321.94|319.54|321.94|319.54|0
1651143670000|2022-04-28 11:01:10|322.07|319.67|322.34|319.94|322.34|319.94|322.07|319.67|0
1651143680000|2022-04-28 11:01:20|322.61|320.21|322.61|320.21|322.61|320.21|322.61|320.21|0
1651143690000|2022-04-28 11:01:30|322.48|320.08|322.34|319.94|322.61|320.21|322.34|319.94|0
1651143700000|2022-04-28 11:01:40|322.21|319.81|322.27|319.87|322.27|319.87|322.21|319.81|0
1651143710000|2022-04-28 11:01:50|322.34|319.94|322.34|319.94|322.48|320.08|322.34|319.94|0
1651143720000|2022-04-28 11:02:00|322.48|320.08|322.75|320.35|322.75|320.35|322.48|320.08|0
1651143730000|2022-04-28 11:02:10|322.68|320.28|322.61|320.21|322.75|320.35|322.61|320.21|0
1651143740000|2022-04-28 11:02:20|322.68|320.28|322.81|320.41|322.81|320.41|322.68|320.28|0
1651143750000|2022-04-28 11:02:30|322.75|320.35|322.54|320.14|322.81|320.41|322.54|320.14|0
1651143760000|2022-04-28 11:02:40|322.48|320.08|322.61|320.21|322.61|320.21|322.48|320.08|0
1651143770000|2022-04-28 11:02:50|322.75|320.35|323.56|321.16|323.7|321.3|322.75|320.35|0
1651143780000|2022-04-28 11:03:00|323.43|321.03|323.56|321.16|323.7|321.3|323.43|321.03|0
1651143790000|2022-04-28 11:03:10|323.43|321.03|323.29|320.89|323.43|321.03|323.16|320.76|0
1651143800000|2022-04-28 11:03:20|323.43|321.03|323.56|321.16|323.56|321.16|323.16|320.76|0
1651143810000|2022-04-28 11:03:30|323.29|320.89|323.36|320.96|323.36|320.96|323.22|320.82|0
1651143820000|2022-04-28 11:03:40|323.29|320.89|323.7|321.3|323.7|321.3|323.29|320.89|0
1651143830000|2022-04-28 11:03:50|323.9|321.5|323.97|321.57|324.11|321.71|323.9|321.5|0
1651143840000|2022-04-28 11:04:00|323.83|321.43|323.7|321.3|323.83|321.43|323.7|321.3|0
1651143850000|2022-04-28 11:04:10|323.83|321.43|323.7|321.3|323.83|321.43|323.7|321.3|0
1651143860000|2022-04-28 11:04:20|323.76|321.36|324.11|321.71|324.11|321.71|323.76|321.36|0
1651143870000|2022-04-28 11:04:30|323.97|321.57|324.38|321.98|324.38|321.98|323.97|321.57|0
1651143880000|2022-04-28 11:04:40|324.51|322.11|324.24|321.84|324.51|322.11|324.24|321.84|0
1651143890000|2022-04-28 11:04:50|324.11|321.71|324.11|321.71|324.11|321.71|324.11|321.71|0
1651143900000|2022-04-28 11:05:00|324.17|321.77|324.38|321.98|324.51|322.11|324.17|321.77|0
1651143910000|2022-04-28 11:05:10|324.24|321.84|324.24|321.84|324.24|321.84|324.24|321.84|0
1651143920000|2022-04-28 11:05:20|324.31|321.91|324.24|321.84|324.38|321.98|324.24|321.84|0
1651143930000|2022-04-28 11:05:30|324.1|321.7|324.24|321.84|324.38|321.98|324.1|321.7|0
1651143940000|2022-04-28 11:05:40|324.51|322.11|324.24|321.84|324.51|322.11|324.24|321.84|0
1651143950000|2022-04-28 11:05:50|324.38|321.98|324.38|321.98|324.38|321.98|324.38|321.98|0
1651143960000|2022-04-28 11:06:00|324.65|322.25|324.78|322.38|324.78|322.38|324.65|322.25|0
1651143970000|2022-04-28 11:06:10|324.65|322.25|324.51|322.11|324.65|322.25|324.51|322.11|0
1651143980000|2022-04-28 11:06:20|324.65|322.25|324.65|322.25|324.65|322.25|324.51|322.11|0
1651143990000|2022-04-28 11:06:30|324.51|322.11|324.51|322.11|324.65|322.25|324.51|322.11|0
1651144000000|2022-04-28 11:06:40|324.65|322.25|324.78|322.38|324.78|322.38|324.65|322.25|0
1651144010000|2022-04-28 11:06:50|324.71|322.31|324.78|322.38|324.78|322.38|324.71|322.31|0
1651144020000|2022-04-28 11:07:00|324.92|322.52|324.78|322.38|324.92|322.52|324.78|322.38|0
1651144030000|2022-04-28 11:07:10|325.06|322.66|325.6|323.2|325.6|323.2|325.06|322.66|0
1651144040000|2022-04-28 11:07:20|325.33|322.93|325.33|322.93|325.33|322.93|325.19|322.79|0
1651144050000|2022-04-28 11:07:30|325.46|323.06|325.6|323.2|325.6|323.2|325.46|323.06|0
1651144060000|2022-04-28 11:07:40|325.46|323.06|325.46|323.06|325.6|323.2|325.46|323.06|0
1651144070000|2022-04-28 11:07:50|325.6|323.2|325.6|323.2|325.67|323.27|325.6|323.2|0
1651144080000|2022-04-28 11:08:00|325.46|323.06|325.6|323.2|325.6|323.2|325.46|323.06|0
1651144090000|2022-04-28 11:08:10|325.53|323.13|325.74|323.34|325.74|323.34|325.53|323.13|0
1651144100000|2022-04-28 11:08:20|325.87|323.47|326.01|323.61|326.01|323.61|325.87|323.47|0
1651144110000|2022-04-28 11:08:30|325.87|323.47|325.94|323.54|325.94|323.54|325.87|323.47|0
1651144120000|2022-04-28 11:08:40|326.01|323.61|326.14|323.74|326.28|323.88|326.01|323.61|0
1651144130000|2022-04-28 11:08:50|326.55|324.15|326.55|324.15|326.55|324.15|326.55|324.15|0
1651144140000|2022-04-28 11:09:00|326.69|324.29|326.83|324.43|326.83|324.43|326.55|324.15|0
1651144150000|2022-04-28 11:09:10|326.69|324.29|326.28|323.88|326.69|324.29|326.28|323.88|0
1651144160000|2022-04-28 11:09:20|326.14|323.74|326.28|323.88|326.28|323.88|326.14|323.74|0
1651144170000|2022-04-28 11:09:30|326.42|324.02|326.69|324.29|326.69|324.29|326.28|323.88|0
1651144180000|2022-04-28 11:09:40|326.83|324.43|326.69|324.29|326.83|324.43|326.69|324.29|0
1651144190000|2022-04-28 11:09:50|326.55|324.15|326.42|324.02|326.55|324.15|326.42|324.02|0
1651144200000|2022-04-28 11:10:00|326.69|324.29|326.69|324.29|326.69|324.29|326.69|324.29|0
1651144210000|2022-04-28 11:10:10|326.55|324.15|326.69|324.29|326.69|324.29|326.42|324.02|0
1651144220000|2022-04-28 11:10:20|326.55|324.15|326.83|324.43|326.83|324.43|326.55|324.15|0
1651144230000|2022-04-28 11:10:30|326.75|324.35|326.69|324.29|326.83|324.43|326.69|324.29|0
1651144240000|2022-04-28 11:10:40|326.62|324.22|326.42|324.02|326.62|324.22|326.42|324.02|0
1651144260000|2022-04-28 11:11:00|326.28|323.88|326.28|323.88|326.28|323.88|326.28|323.88|0
1651144270000|2022-04-28 11:11:10|326.14|323.74|326.14|323.74|326.14|323.74|326.14|323.74|0
1651144280000|2022-04-28 11:11:20|326.01|323.61|326.01|323.61|326.01|323.61|326.01|323.61|0
1651144290000|2022-04-28 11:11:30|325.87|323.47|326.14|323.74|326.14|323.74|325.73|323.33|0
1651144300000|2022-04-28 11:11:40|326.07|323.67|326.07|323.67|326.14|323.74|326.07|323.67|0
1651144310000|2022-04-28 11:11:50|326.14|323.74|326.28|323.88|326.28|323.88|326.14|323.74|0
1651144320000|2022-04-28 11:12:00|326.42|324.02|326.42|324.02|326.42|324.02|326.28|323.88|0
1651144330000|2022-04-28 11:12:10|326.28|323.88|326.28|323.88|326.42|324.02|326.28|323.88|0
1651144340000|2022-04-28 11:12:20|326.14|323.74|326.01|323.61|326.14|323.74|326.01|323.61|0
1651144360000|2022-04-28 11:12:40|325.87|323.47|325.87|323.47|325.87|323.47|325.8|323.4|0
1651144370000|2022-04-28 11:12:50|325.8|323.4|325.8|323.4|325.8|323.4|325.73|323.33|0
1651144380000|2022-04-28 11:13:00|325.73|323.33|325.73|323.33|325.87|323.47|325.73|323.33|0
1651144390000|2022-04-28 11:13:10|325.8|323.4|325.73|323.33|325.8|323.4|325.73|323.33|0
1651144400000|2022-04-28 11:13:20|325.66|323.26|325.6|323.2|325.73|323.33|325.6|323.2|0
1651144410000|2022-04-28 11:13:30|325.73|323.33|325.73|323.33|325.73|323.33|325.73|323.33|0
1651144430000|2022-04-28 11:13:50|325.66|323.26|325.87|323.47|325.87|323.47|325.66|323.26|0
1651144440000|2022-04-28 11:14:00|325.73|323.33|325.73|323.33|325.8|323.4|325.73|323.33|0
1651144450000|2022-04-28 11:14:10|325.66|323.26|325.66|323.26|325.66|323.26|325.66|323.26|0
1651144460000|2022-04-28 11:14:20|325.53|323.13|325.46|323.06|325.6|323.2|325.32|322.92|0
1651144470000|2022-04-28 11:14:30|325.32|322.92|325.32|322.92|325.32|322.92|325.25|322.85|0
1651144480000|2022-04-28 11:14:40|325.6|323.2|325.6|323.2|325.6|323.2|325.6|323.2|0
1651144490000|2022-04-28 11:14:50|325.73|323.33|325.6|323.2|325.73|323.33|325.6|323.2|0
1651144500000|2022-04-28 11:15:00|325.46|323.06|325.46|323.06|325.73|323.33|325.46|323.06|0
1651144510000|2022-04-28 11:15:10|325.6|323.2|325.6|323.2|325.6|323.2|325.6|323.2|0
1651144520000|2022-04-28 11:15:20|325.53|323.13|325.46|323.06|325.6|323.2|325.46|323.06|0
1651144530000|2022-04-28 11:15:30|325.32|322.92|325.32|322.92|325.32|322.92|325.32|322.92|0
1651144540000|2022-04-28 11:15:40|325.19|322.79|325.19|322.79|325.19|322.79|325.19|322.79|0
1651144550000|2022-04-28 11:15:50|325.12|322.72|324.92|322.52|325.12|322.72|324.92|322.52|0
1651144560000|2022-04-28 11:16:00|325.05|322.65|325.19|322.79|325.19|322.79|325.05|322.65|0
1651144570000|2022-04-28 11:16:10|325.25|322.85|325.32|322.92|325.32|322.92|325.19|322.79|0
1651144580000|2022-04-28 11:16:20|325.25|322.85|325.32|322.92|325.32|322.92|325.25|322.85|0
1651144590000|2022-04-28 11:16:30|325.19|322.79|325.12|322.72|325.19|322.79|325.05|322.65|0
1651144600000|2022-04-28 11:16:40|325.05|322.65|324.78|322.38|325.05|322.65|324.78|322.38|0
1651144620000|2022-04-28 11:17:00|324.84|322.44|324.91|322.51|324.91|322.51|324.84|322.44|0
1651144630000|2022-04-28 11:17:10|325.05|322.65|325.05|322.65|325.05|322.65|325.05|322.65|0
1651144640000|2022-04-28 11:17:20|325.19|322.79|325.05|322.65|325.19|322.79|325.05|322.65|0
1651144650000|2022-04-28 11:17:30|324.91|322.51|325.05|322.65|325.05|322.65|324.91|322.51|0
1651144660000|2022-04-28 11:17:40|325.19|322.79|325.19|322.79|325.19|322.79|325.19|322.79|0
1651144670000|2022-04-28 11:17:50|325.46|323.06|325.46|323.06|325.46|323.06|325.46|323.06|0
1651144680000|2022-04-28 11:18:00|325.59|323.19|325.46|323.06|325.73|323.33|325.46|323.06|0
1651144690000|2022-04-28 11:18:10|325.59|323.19|325.32|322.92|325.59|323.19|325.32|322.92|0
1651144700000|2022-04-28 11:18:20|325.46|323.06|325.46|323.06|325.46|323.06|325.46|323.06|0
1651144710000|2022-04-28 11:18:30|325.59|323.19|325.19|322.79|325.59|323.19|325.19|322.79|0
1651144720000|2022-04-28 11:18:40|325.32|322.92|325.46|323.06|325.46|323.06|325.32|322.92|0
1651144730000|2022-04-28 11:18:50|325.59|323.19|325.46|323.06|325.59|323.19|325.46|323.06|0
1651144740000|2022-04-28 11:19:00|325.59|323.19|325.73|323.33|325.73|323.33|325.59|323.19|0
1651144760000|2022-04-28 11:19:20|325.59|323.19|325.46|323.06|325.59|323.19|325.46|323.06|0
1651144770000|2022-04-28 11:19:30|325.59|323.19|325.59|323.19|325.59|323.19|325.59|323.19|0
1651144780000|2022-04-28 11:19:40|325.73|323.33|325.59|323.19|325.73|323.33|325.59|323.19|0
1651144790000|2022-04-28 11:19:50|325.46|323.06|325.32|322.92|325.46|323.06|325.32|322.92|0
1651144800000|2022-04-28 11:20:00|325.46|323.06|325.46|323.06|325.59|323.19|325.46|323.06|0
1651144810000|2022-04-28 11:20:10|325.59|323.19|325.59|323.19|325.73|323.33|325.59|323.19|0
1651144820000|2022-04-28 11:20:20|325.46|323.06|325.46|323.06|325.46|323.06|325.46|323.06|0
1651144850000|2022-04-28 11:20:50|325.39|322.99|325.39|322.99|325.39|322.99|325.39|322.99|0
1651144860000|2022-04-28 11:21:00|325.32|322.92|325.19|322.79|325.32|322.92|325.19|322.79|0
1651144870000|2022-04-28 11:21:10|325.25|322.85|325.39|322.99|325.39|322.99|325.25|322.85|0
1651144880000|2022-04-28 11:21:20|325.32|322.92|325.18|322.78|325.32|322.92|325.18|322.78|0
1651144890000|2022-04-28 11:21:30|325.32|322.92|325.46|323.06|325.46|323.06|325.32|322.92|0
1651144900000|2022-04-28 11:21:40|325.32|322.92|325.32|322.92|325.32|322.92|325.32|322.92|0
1651144910000|2022-04-28 11:21:50|325.05|322.65|325.05|322.65|325.05|322.65|325.05|322.65|0
1651144920000|2022-04-28 11:22:00|325.18|322.78|325.05|322.65|325.18|322.78|325.05|322.65|0
1651144930000|2022-04-28 11:22:10|324.91|322.51|324.91|322.51|324.98|322.58|324.91|322.51|0
1651144940000|2022-04-28 11:22:20|325.18|322.78|325.32|322.92|325.32|322.92|325.18|322.78|0
1651144950000|2022-04-28 11:22:30|325.46|323.06|325.52|323.12|325.52|323.12|325.46|323.06|0
1651144960000|2022-04-28 11:22:40|325.59|323.19|325.59|323.19|325.66|323.26|325.59|323.19|0
1651144970000|2022-04-28 11:22:50|325.46|323.06|325.46|323.06|325.46|323.06|325.46|323.06|0
1651144980000|2022-04-28 11:23:00|325.59|323.19|325.46|323.06|325.59|323.19|325.46|323.06|0
1651144990000|2022-04-28 11:23:10|325.59|323.19|325.59|323.19|325.59|323.19|325.59|323.19|0
1651145000000|2022-04-28 11:23:20|325.46|323.06|325.46|323.06|325.46|323.06|325.46|323.06|0
1651145020000|2022-04-28 11:23:40|325.59|323.19|325.66|323.26|325.66|323.26|325.59|323.19|0
1651145030000|2022-04-28 11:23:50|325.59|323.19|325.59|323.19|325.59|323.19|325.59|323.19|0
1651145040000|2022-04-28 11:24:00|325.32|322.92|325.18|322.78|325.32|322.92|325.18|322.78|0
1651145050000|2022-04-28 11:24:10|324.91|322.51|325.05|322.65|325.05|322.65|324.78|322.38|0
1651145060000|2022-04-28 11:24:20|325.18|322.78|324.98|322.58|325.18|322.78|324.98|322.58|0
1651145070000|2022-04-28 11:24:30|325.11|322.71|325.11|322.71|325.11|322.71|325.05|322.65|0
1651145080000|2022-04-28 11:24:40|324.91|322.51|324.91|322.51|324.91|322.51|324.91|322.51|0
1651145090000|2022-04-28 11:24:50|325.05|322.65|325.18|322.78|325.18|322.78|325.05|322.65|0
1651145100000|2022-04-28 11:25:00|325.11|322.71|324.78|322.38|325.11|322.71|324.78|322.38|0
1651145110000|2022-04-28 11:25:10|324.91|322.51|324.91|322.51|324.91|322.51|324.84|322.44|0
1651145120000|2022-04-28 11:25:20|325.05|322.65|325.11|322.71|325.11|322.71|325.05|322.65|0
1651145130000|2022-04-28 11:25:30|325.05|322.65|325.11|322.71|325.18|322.78|325.05|322.65|0
1651145140000|2022-04-28 11:25:40|324.91|322.51|324.64|322.24|324.91|322.51|324.64|322.24|0
1651145150000|2022-04-28 11:25:50|324.5|322.1|324.37|321.97|324.5|322.1|324.37|321.97|0
1651145160000|2022-04-28 11:26:00|324.23|321.83|324.1|321.7|324.23|321.83|324.1|321.7|0
1651145170000|2022-04-28 11:26:10|324.16|321.76|324.1|321.7|324.16|321.76|323.96|321.56|0
1651145180000|2022-04-28 11:26:20|324.23|321.83|324.1|321.7|324.23|321.83|324.1|321.7|0
1651145190000|2022-04-28 11:26:30|324.23|321.83|324.3|321.9|324.3|321.9|324.23|321.83|0
1651145200000|2022-04-28 11:26:40|324.23|321.83|324.37|321.97|324.37|321.97|324.23|321.83|0
1651145210000|2022-04-28 11:26:50|324.91|322.51|324.77|322.37|324.91|322.51|324.77|322.37|0
1651145220000|2022-04-28 11:27:00|324.84|322.44|325.18|322.78|325.18|322.78|324.84|322.44|0
1651145230000|2022-04-28 11:27:10|325.45|323.05|325.45|323.05|325.59|323.19|325.45|323.05|0
1651145240000|2022-04-28 11:27:20|325.32|322.92|325.32|322.92|325.45|323.05|325.32|322.92|0
1651145250000|2022-04-28 11:27:30|325.18|322.78|325.05|322.65|325.18|322.78|325.05|322.65|0
1651145260000|2022-04-28 11:27:40|324.91|322.51|324.64|322.24|324.91|322.51|324.64|322.24|0
1651145270000|2022-04-28 11:27:50|324.5|322.1|324.5|322.1|324.64|322.24|324.5|322.1|0
1651145290000|2022-04-28 11:28:10|324.77|322.37|324.5|322.1|324.77|322.37|324.5|322.1|0
1651145300000|2022-04-28 11:28:20|324.37|321.97|324.5|322.1|324.57|322.17|324.37|321.97|0
1651145310000|2022-04-28 11:28:30|324.57|322.17|324.37|321.97|324.57|322.17|324.37|321.97|0
1651145330000|2022-04-28 11:28:50|324.23|321.83|324.23|321.83|324.23|321.83|324.23|321.83|0
1651145340000|2022-04-28 11:29:00|324.5|322.1|324.5|322.1|324.5|322.1|324.5|322.1|0
1651145350000|2022-04-28 11:29:10|324.37|321.97|324.16|321.76|324.37|321.97|324.16|321.76|0
1651145360000|2022-04-28 11:29:20|323.96|321.56|324.09|321.69|324.09|321.69|323.96|321.56|0
1651145370000|2022-04-28 11:29:30|323.96|321.56|323.82|321.42|323.96|321.56|323.82|321.42|0
1651145380000|2022-04-28 11:29:40|323.96|321.56|323.69|321.29|323.96|321.56|323.69|321.29|0
1651145390000|2022-04-28 11:29:50|323.41|321.01|323.69|321.29|323.69|321.29|323.41|321.01|0
1651145400000|2022-04-28 11:30:00|323.41|321.01|323.41|321.01|323.41|321.01|323.41|321.01|0
1651145410000|2022-04-28 11:30:10|323.48|321.08|323.55|321.15|323.69|321.29|323.48|321.08|0
1651145420000|2022-04-28 11:30:20|323.69|321.29|323.82|321.42|323.82|321.42|323.69|321.29|0
1651145440000|2022-04-28 11:30:40|323.96|321.56|323.96|321.56|323.96|321.56|323.82|321.42|0
1651145450000|2022-04-28 11:30:50|324.23|321.83|324.23|321.83|324.23|321.83|324.23|321.83|0
1651145460000|2022-04-28 11:31:00|323.96|321.56|323.96|321.56|323.96|321.56|323.96|321.56|0
1651145470000|2022-04-28 11:31:10|323.82|321.42|323.61|321.21|323.82|321.42|323.61|321.21|0
1651145480000|2022-04-28 11:31:20|323.55|321.15|323.41|321.01|323.55|321.15|323.41|321.01|0
1651145490000|2022-04-28 11:31:30|323.28|320.88|323.41|321.01|323.41|321.01|323.28|320.88|0
1651145500000|2022-04-28 11:31:40|323.34|320.94|323.41|321.01|323.41|321.01|323.34|320.94|0
1651145510000|2022-04-28 11:31:50|323.69|321.29|323.55|321.15|323.69|321.29|323.41|321.01|0
1651145520000|2022-04-28 11:32:00|323.48|321.08|323.75|321.35|323.75|321.35|323.48|321.08|0
1651145530000|2022-04-28 11:32:10|323.69|321.29|323.96|321.56|323.96|321.56|323.69|321.29|0
1651145540000|2022-04-28 11:32:20|324.02|321.62|323.68|321.28|324.02|321.62|323.68|321.28|0
1651145550000|2022-04-28 11:32:30|323.82|321.42|323.55|321.15|323.82|321.42|323.55|321.15|0
1651145560000|2022-04-28 11:32:40|323.61|321.21|323.68|321.28|323.68|321.28|323.55|321.15|0
1651145570000|2022-04-28 11:32:50|323.75|321.35|323.82|321.42|323.82|321.42|323.68|321.28|0
1651145580000|2022-04-28 11:33:00|323.68|321.28|323.89|321.49|323.89|321.49|323.68|321.28|0
1651145590000|2022-04-28 11:33:10|323.82|321.42|323.89|321.49|323.89|321.49|323.82|321.42|0
1651145600000|2022-04-28 11:33:20|323.82|321.42|323.68|321.28|323.82|321.42|323.68|321.28|0
1651145610000|2022-04-28 11:33:30|323.55|321.15|323.41|321.01|323.55|321.15|323.41|321.01|0
1651145620000|2022-04-28 11:33:40|323.55|321.15|323.55|321.15|323.55|321.15|323.48|321.08|0
1651145630000|2022-04-28 11:33:50|323.41|321.01|323.28|320.88|323.41|321.01|323.28|320.88|0
1651145640000|2022-04-28 11:34:00|323.34|320.94|323.01|320.61|323.34|320.94|323.01|320.61|0
1651145650000|2022-04-28 11:34:10|322.87|320.47|322.73|320.33|322.87|320.47|322.73|320.33|0
1651145660000|2022-04-28 11:34:20|322.66|320.26|322.66|320.26|322.73|320.33|322.66|320.26|0
1651145670000|2022-04-28 11:34:30|322.46|320.06|322.6|320.2|322.87|320.47|322.46|320.06|0
1651145680000|2022-04-28 11:34:40|322.73|320.33|322.6|320.2|322.73|320.33|322.6|320.2|0
1651145690000|2022-04-28 11:34:50|322.46|320.06|322.46|320.06|322.46|320.06|322.33|319.93|0
1651145700000|2022-04-28 11:35:00|322.33|319.93|322.46|320.06|322.46|320.06|322.33|319.93|0
1651145710000|2022-04-28 11:35:10|322.6|320.2|322.87|320.47|322.87|320.47|322.6|320.2|0
1651145720000|2022-04-28 11:35:20|322.73|320.33|322.53|320.13|322.87|320.47|322.53|320.13|0
1651145730000|2022-04-28 11:35:30|322.6|320.2|322.46|320.06|322.6|320.2|322.46|320.06|0
1651145740000|2022-04-28 11:35:40|322.26|319.86|322.33|319.93|322.33|319.93|322.19|319.79|0
1651145750000|2022-04-28 11:35:50|322.12|319.72|322.46|320.06|322.46|320.06|322.12|319.72|0
1651145760000|2022-04-28 11:36:00|322.6|320.2|322.46|320.06|322.6|320.2|322.46|320.06|0
1651145770000|2022-04-28 11:36:10|322.53|320.13|322.87|320.47|322.87|320.47|322.53|320.13|0
1651145780000|2022-04-28 11:36:20|323|320.6|323.14|320.74|323.14|320.74|323|320.6|0
1651145790000|2022-04-28 11:36:30|322.87|320.47|322.46|320.06|322.87|320.47|322.46|320.06|0
1651145800000|2022-04-28 11:36:40|322.33|319.93|322.46|320.06|322.46|320.06|322.19|319.79|0
1651145810000|2022-04-28 11:36:50|322.06|319.66|322.33|319.93|322.33|319.93|322.06|319.66|0
1651145820000|2022-04-28 11:37:00|322.19|319.79|322.19|319.79|322.19|319.79|322.19|319.79|0
1651145830000|2022-04-28 11:37:10|322.26|319.86|322.33|319.93|322.33|319.93|322.26|319.86|0
1651145840000|2022-04-28 11:37:20|322.19|319.79|322.33|319.93|322.33|319.93|322.19|319.79|0
1651145850000|2022-04-28 11:37:30|322.39|319.99|322.46|320.06|322.46|320.06|322.39|319.99|0
1651145860000|2022-04-28 11:37:40|322.6|320.2|322.87|320.47|322.87|320.47|322.6|320.2|0
1651145870000|2022-04-28 11:37:50|322.73|320.33|322.6|320.2|322.73|320.33|322.6|320.2|0
1651145880000|2022-04-28 11:38:00|322.46|320.06|322.6|320.2|322.6|320.2|322.46|320.06|0
1651145890000|2022-04-28 11:38:10|322.73|320.33|322.8|320.4|323|320.6|322.73|320.33|0
1651145900000|2022-04-28 11:38:20|322.73|320.33|322.6|320.2|322.73|320.33|322.6|320.2|0
1651145920000|2022-04-28 11:38:40|322.46|320.06|322.46|320.06|322.46|320.06|322.46|320.06|0
1651145930000|2022-04-28 11:38:50|322.6|320.2|322.6|320.2|322.73|320.33|322.6|320.2|0
1651145940000|2022-04-28 11:39:00|322.53|320.13|322.46|320.06|322.53|320.13|322.46|320.06|0
1651145950000|2022-04-28 11:39:10|322.53|320.13|322.46|320.06|322.6|320.2|322.46|320.06|0
1651145960000|2022-04-28 11:39:20|322.6|320.2|322.6|320.2|322.6|320.2|322.6|320.2|0
1651145970000|2022-04-28 11:39:30|322.66|320.26|322.73|320.33|322.73|320.33|322.66|320.26|0
1651145980000|2022-04-28 11:39:40|322.66|320.26|322.6|320.2|322.66|320.26|322.6|320.2|0
1651146000000|2022-04-28 11:40:00|322.53|320.13|322.46|320.06|322.53|320.13|322.46|320.06|0
1651146010000|2022-04-28 11:40:10|322.26|319.86|322.19|319.79|322.26|319.86|322.19|319.79|0
1651146020000|2022-04-28 11:40:20|322.33|319.93|322.46|320.06|322.46|320.06|322.33|319.93|0
1651146030000|2022-04-28 11:40:30|322.66|320.26|322.6|320.2|322.66|320.26|322.6|320.2|0
1651146040000|2022-04-28 11:40:40|322.46|320.06|322.66|320.26|322.66|320.26|322.46|320.06|0
1651146050000|2022-04-28 11:40:50|322.73|320.33|322.87|320.47|322.87|320.47|322.73|320.33|0
1651146060000|2022-04-28 11:41:00|322.46|320.06|322.19|319.79|322.46|320.06|322.19|319.79|0
1651146080000|2022-04-28 11:41:20|322.46|320.06|322.6|320.2|322.6|320.2|322.33|319.93|0
1651146090000|2022-04-28 11:41:30|322.46|320.06|322.32|319.92|322.46|320.06|322.32|319.92|0
1651146100000|2022-04-28 11:41:40|322.39|319.99|322.32|319.92|322.46|320.06|322.32|319.92|0
1651146110000|2022-04-28 11:41:50|322.6|320.2|322.6|320.2|322.6|320.2|322.6|320.2|0
1651146120000|2022-04-28 11:42:00|322.53|320.13|322.6|320.2|322.6|320.2|322.46|320.06|0
1651146130000|2022-04-28 11:42:10|322.73|320.33|322.66|320.26|322.73|320.33|322.66|320.26|0
1651146140000|2022-04-28 11:42:20|322.87|320.47|323|320.6|323|320.6|322.87|320.47|0
1651146150000|2022-04-28 11:42:30|322.87|320.47|323|320.6|323|320.6|322.87|320.47|0
1651146160000|2022-04-28 11:42:40|322.93|320.53|323|320.6|323|320.6|322.87|320.47|0
1651146170000|2022-04-28 11:42:50|322.87|320.47|322.73|320.33|322.87|320.47|322.6|320.2|0
1651146180000|2022-04-28 11:43:00|322.66|320.26|322.6|320.2|322.73|320.33|322.6|320.2|0
1651146190000|2022-04-28 11:43:10|322.73|320.33|322.6|320.2|322.87|320.47|322.6|320.2|0
1651146200000|2022-04-28 11:43:20|322.66|320.26|322.59|320.19|322.66|320.26|322.59|320.19|0
1651146210000|2022-04-28 11:43:30|322.73|320.33|322.73|320.33|322.87|320.47|322.73|320.33|0
1651146220000|2022-04-28 11:43:40|322.8|320.4|322.8|320.4|322.8|320.4|322.8|320.4|0
1651146230000|2022-04-28 11:43:50|322.59|320.19|322.73|320.33|322.73|320.33|322.59|320.19|0
1651146240000|2022-04-28 11:44:00|322.87|320.47|323|320.6|323|320.6|322.87|320.47|0
1651146250000|2022-04-28 11:44:10|322.87|320.47|322.87|320.47|322.87|320.47|322.87|320.47|0
1651146290000|2022-04-28 11:44:50|323|320.6|323|320.6|323|320.6|323|320.6|0
1651146300000|2022-04-28 11:45:00|322.93|320.53|322.73|320.33|322.93|320.53|322.73|320.33|0
1651146310000|2022-04-28 11:45:10|322.87|320.47|323|320.6|323|320.6|322.87|320.47|0
1651146330000|2022-04-28 11:45:30|322.86|320.46|322.86|320.46|322.86|320.46|322.86|320.46|0
1651146340000|2022-04-28 11:45:40|322.79|320.39|322.73|320.33|322.79|320.39|322.73|320.33|0
1651146360000|2022-04-28 11:46:00|322.86|320.46|323|320.6|323|320.6|322.86|320.46|0
1651146370000|2022-04-28 11:46:10|323.07|320.67|323|320.6|323.07|320.67|323|320.6|0
1651146380000|2022-04-28 11:46:20|323.27|320.87|323.27|320.87|323.27|320.87|323.27|320.87|0
1651146390000|2022-04-28 11:46:30|323.47|321.07|323.81|321.41|323.95|321.55|323.47|321.07|0
1651146400000|2022-04-28 11:46:40|323.68|321.28|323.81|321.41|323.81|321.41|323.68|321.28|0
1651146420000|2022-04-28 11:47:00|323.88|321.48|323.95|321.55|323.95|321.55|323.81|321.41|0
1651146430000|2022-04-28 11:47:10|323.81|321.41|323.68|321.28|323.81|321.41|323.68|321.28|0
1651146440000|2022-04-28 11:47:20|323.81|321.41|323.54|321.14|323.81|321.41|323.54|321.14|0
1651146450000|2022-04-28 11:47:30|323.27|320.87|323.27|320.87|323.27|320.87|323.27|320.87|0
1651146460000|2022-04-28 11:47:40|323.41|321.01|323.54|321.14|323.54|321.14|323.41|321.01|0
1651146470000|2022-04-28 11:47:50|323.68|321.28|323.95|321.55|323.95|321.55|323.68|321.28|0
1651146480000|2022-04-28 11:48:00|324.01|321.61|323.95|321.55|324.01|321.61|323.95|321.55|0
1651146490000|2022-04-28 11:48:10|324.01|321.61|324.01|321.61|324.01|321.61|324.01|321.61|0
1651146500000|2022-04-28 11:48:20|323.95|321.55|323.81|321.41|323.95|321.55|323.81|321.41|0
1651146510000|2022-04-28 11:48:30|323.68|321.28|323.13|320.73|323.68|321.28|323.13|320.73|0
1651146520000|2022-04-28 11:48:40|323|320.6|323|320.6|323|320.6|323|320.6|0
1651146530000|2022-04-28 11:48:50|323.13|320.73|322.86|320.46|323.13|320.73|322.86|320.46|0
1651146540000|2022-04-28 11:49:00|323|320.6|323.13|320.73|323.13|320.73|323|320.6|0
1651146550000|2022-04-28 11:49:10|323|320.6|323|320.6|323|320.6|322.86|320.46|0
1651146560000|2022-04-28 11:49:20|322.86|320.46|322.73|320.33|323|320.6|322.73|320.33|0
1651146570000|2022-04-28 11:49:30|322.59|320.19|322.46|320.06|322.59|320.19|322.46|320.06|0
1651146580000|2022-04-28 11:49:40|322.39|319.99|322.32|319.92|322.39|319.99|322.32|319.92|0
1651146590000|2022-04-28 11:49:50|322.25|319.85|322.59|320.19|322.59|320.19|322.25|319.85|0
1651146600000|2022-04-28 11:50:00|322.46|320.06|322.32|319.92|322.59|320.19|322.32|319.92|0
1651146610000|2022-04-28 11:50:10|322.46|320.06|322.59|320.19|322.59|320.19|322.46|320.06|0
1651146620000|2022-04-28 11:50:20|322.73|320.33|322.86|320.46|322.86|320.46|322.73|320.33|0
1651146630000|2022-04-28 11:50:30|322.73|320.33|322.73|320.33|322.86|320.46|322.73|320.33|0
1651146640000|2022-04-28 11:50:40|322.86|320.46|323.27|320.87|323.4|321|322.86|320.46|0
1651146650000|2022-04-28 11:50:50|323.4|321|323.27|320.87|323.4|321|323.27|320.87|0
1651146660000|2022-04-28 11:51:00|323.54|321.14|323.4|321|323.54|321.14|323.4|321|0
1651146670000|2022-04-28 11:51:10|323.54|321.14|323.54|321.14|323.54|321.14|323.54|321.14|0
1651146690000|2022-04-28 11:51:30|323.4|321|323.54|321.14|323.54|321.14|323.27|320.87|0
1651146700000|2022-04-28 11:51:40|323.4|321|323.13|320.73|323.4|321|323.13|320.73|0
1651146710000|2022-04-28 11:51:50|323.06|320.66|323|320.6|323.13|320.73|323|320.6|0
1651146720000|2022-04-28 11:52:00|322.86|320.46|323|320.6|323|320.6|322.86|320.46|0
1651146730000|2022-04-28 11:52:10|322.86|320.46|322.86|320.46|323|320.6|322.86|320.46|0
1651146740000|2022-04-28 11:52:20|322.46|320.06|322.46|320.06|322.59|320.19|322.46|320.06|0
1651146750000|2022-04-28 11:52:30|322.32|319.92|322.73|320.33|323.06|320.66|322.32|319.92|0
1651146760000|2022-04-28 11:52:40|322.79|320.39|322.59|320.19|322.79|320.39|322.59|320.19|0
1651146770000|2022-04-28 11:52:50|322.46|320.06|322.46|320.06|322.59|320.19|322.46|320.06|0
1651146780000|2022-04-28 11:53:00|322.32|319.92|322.32|319.92|322.32|319.92|322.18|319.78|0
1651146790000|2022-04-28 11:53:10|321.91|319.51|321.64|319.24|321.91|319.51|321.64|319.24|0
1651146800000|2022-04-28 11:53:20|321.78|319.38|322.05|319.65|322.05|319.65|321.78|319.38|0
1651146810000|2022-04-28 11:53:30|321.91|319.51|321.64|319.24|321.91|319.51|321.64|319.24|0
1651146820000|2022-04-28 11:53:40|321.78|319.38|321.57|319.17|321.78|319.38|321.57|319.17|0
1651146830000|2022-04-28 11:53:50|321.51|319.11|321.37|318.97|321.51|319.11|321.37|318.97|0
1651146840000|2022-04-28 11:54:00|321.51|319.11|321.64|319.24|321.64|319.24|321.51|319.11|0
1651146850000|2022-04-28 11:54:10|321.78|319.38|321.71|319.31|321.78|319.38|321.64|319.24|0
1651146860000|2022-04-28 11:54:20|321.64|319.24|321.51|319.11|321.64|319.24|321.51|319.11|0
1651146880000|2022-04-28 11:54:40|321.37|318.97|321.51|319.11|321.51|319.11|321.37|318.97|0
1651146890000|2022-04-28 11:54:50|321.64|319.24|321.64|319.24|321.64|319.24|321.64|319.24|0
1651146900000|2022-04-28 11:55:00|321.51|319.11|321.37|318.97|321.57|319.17|321.37|318.97|0
1651146910000|2022-04-28 11:55:10|321.24|318.84|321.37|318.97|321.37|318.97|321.24|318.84|0
1651146920000|2022-04-28 11:55:20|321.24|318.84|321.37|318.97|321.37|318.97|321.24|318.84|0
1651146930000|2022-04-28 11:55:30|321.1|318.7|321.1|318.7|321.1|318.7|321.1|318.7|0
1651146940000|2022-04-28 11:55:40|321.24|318.84|321.1|318.7|321.24|318.84|321.1|318.7|0
1651146950000|2022-04-28 11:55:50|321.17|318.77|321.1|318.7|321.17|318.77|321.1|318.7|0
1651146960000|2022-04-28 11:56:00|321.24|318.84|320.83|318.43|321.24|318.84|320.83|318.43|0
1651146970000|2022-04-28 11:56:10|320.7|318.3|320.9|318.5|320.9|318.5|320.7|318.3|0
1651146980000|2022-04-28 11:56:20|320.83|318.43|320.7|318.3|320.83|318.43|320.7|318.3|0
1651146990000|2022-04-28 11:56:30|320.56|318.16|320.56|318.16|320.7|318.3|320.56|318.16|0
1651147000000|2022-04-28 11:56:40|320.62|318.22|320.56|318.16|320.62|318.22|320.56|318.16|0
1651147010000|2022-04-28 11:56:50|320.83|318.43|320.83|318.43|320.97|318.57|320.7|318.3|0
1651147020000|2022-04-28 11:57:00|320.69|318.29|320.56|318.16|320.69|318.29|320.56|318.16|0
1651147030000|2022-04-28 11:57:10|320.42|318.02|320.29|317.89|320.42|318.02|320.29|317.89|0
1651147040000|2022-04-28 11:57:20|320.02|317.62|320.02|317.62|320.02|317.62|320.02|317.62|0
1651147050000|2022-04-28 11:57:30|320.15|317.75|319.88|317.48|320.15|317.75|319.88|317.48|0
1651147060000|2022-04-28 11:57:40|320.02|317.62|319.95|317.55|320.02|317.62|319.95|317.55|0
1651147070000|2022-04-28 11:57:50|319.88|317.48|320.02|317.62|320.02|317.62|319.88|317.48|0
1651147080000|2022-04-28 11:58:00|319.88|317.48|319.75|317.35|319.88|317.48|319.75|317.35|0
1651147090000|2022-04-28 11:58:10|319.62|317.22|319.62|317.22|319.62|317.22|319.62|317.22|0
1651147100000|2022-04-28 11:58:20|319.75|317.35|319.88|317.48|319.88|317.48|319.75|317.35|0
1651147110000|2022-04-28 11:58:30|320.02|317.62|319.81|317.41|320.02|317.62|319.75|317.35|0
1651147120000|2022-04-28 11:58:40|319.88|317.48|320.02|317.62|320.02|317.62|319.88|317.48|0
1651147130000|2022-04-28 11:58:50|320.15|317.75|320.02|317.62|320.15|317.75|320.02|317.62|0
1651147140000|2022-04-28 11:59:00|320.08|317.68|320.15|317.75|320.15|317.75|320.02|317.62|0
1651147150000|2022-04-28 11:59:10|320.29|317.89|320.29|317.89|320.29|317.89|320.29|317.89|0
1651147160000|2022-04-28 11:59:20|320.35|317.95|320.56|318.16|320.56|318.16|320.35|317.95|0
1651147170000|2022-04-28 11:59:30|320.69|318.29|320.69|318.29|320.69|318.29|320.69|318.29|0
1651147180000|2022-04-28 11:59:40|320.56|318.16|320.83|318.43|320.83|318.43|320.56|318.16|0
1651147190000|2022-04-28 11:59:50|320.96|318.56|320.96|318.56|320.96|318.56|320.96|318.56|0
1651147200000|2022-04-28 12:00:00|320.83|318.43|320.29|317.89|320.89|318.49|320.29|317.89|0
1651147210000|2022-04-28 12:00:10|320.56|318.16|320.62|318.22|320.62|318.22|320.56|318.16|0
1651147220000|2022-04-28 12:00:20|320.56|318.16|320.56|318.16|320.56|318.16|320.42|318.02|0
1651147230000|2022-04-28 12:00:30|320.42|318.02|320.56|318.16|320.56|318.16|320.42|318.02|0
1651147240000|2022-04-28 12:00:40|320.69|318.29|320.69|318.29|320.83|318.43|320.69|318.29|0
1651147250000|2022-04-28 12:00:50|320.56|318.16|320.42|318.02|320.56|318.16|320.29|317.89|0
1651147260000|2022-04-28 12:01:00|320.29|317.89|320.69|318.29|320.69|318.29|320.29|317.89|0
1651147270000|2022-04-28 12:01:10|320.76|318.36|320.42|318.02|320.83|318.43|320.42|318.02|0
1651147280000|2022-04-28 12:01:20|320.56|318.16|320.02|317.62|320.69|318.29|320.02|317.62|0
1651147290000|2022-04-28 12:01:30|320.15|317.75|320.29|317.89|320.29|317.89|320.15|317.75|0
1651147300000|2022-04-28 12:01:40|320.15|317.75|320.15|317.75|320.15|317.75|320.15|317.75|0
1651147310000|2022-04-28 12:01:50|320.02|317.62|319.88|317.48|320.02|317.62|319.88|317.48|0
1651147320000|2022-04-28 12:02:00|319.95|317.55|319.95|317.55|320.02|317.62|319.95|317.55|0
1651147330000|2022-04-28 12:02:10|319.88|317.48|320.02|317.62|320.02|317.62|319.88|317.48|0
1651147340000|2022-04-28 12:02:20|320.15|317.75|320.69|318.29|320.69|318.29|320.02|317.62|0
1651147350000|2022-04-28 12:02:30|320.83|318.43|321.1|318.7|321.1|318.7|320.83|318.43|0
1651147360000|2022-04-28 12:02:40|320.96|318.56|320.83|318.43|320.96|318.56|320.69|318.29|0
1651147370000|2022-04-28 12:02:50|320.76|318.36|320.96|318.56|320.96|318.56|320.76|318.36|0
1651147380000|2022-04-28 12:03:00|320.83|318.43|320.83|318.43|320.96|318.56|320.83|318.43|0
1651147400000|2022-04-28 12:03:20|320.76|318.36|320.89|318.49|320.96|318.56|320.76|318.36|0
1651147410000|2022-04-28 12:03:30|320.96|318.56|320.96|318.56|320.96|318.56|320.96|318.56|0
1651147420000|2022-04-28 12:03:40|321.23|318.83|321.3|318.9|321.37|318.97|321.23|318.83|0
1651147430000|2022-04-28 12:03:50|321.23|318.83|320.83|318.43|321.37|318.97|320.83|318.43|0
1651147440000|2022-04-28 12:04:00|320.89|318.49|320.96|318.56|320.96|318.56|320.83|318.43|0
1651147450000|2022-04-28 12:04:10|320.83|318.43|320.96|318.56|320.96|318.56|320.83|318.43|0
1651147460000|2022-04-28 12:04:20|320.83|318.43|320.29|317.89|320.83|318.43|320.29|317.89|0
1651147470000|2022-04-28 12:04:30|320.35|317.95|320.29|317.89|320.35|317.95|320.29|317.89|0
1651147480000|2022-04-28 12:04:40|320.22|317.82|320.29|317.89|320.29|317.89|320.22|317.82|0
1651147490000|2022-04-28 12:04:50|320.15|317.75|319.95|317.55|320.15|317.75|319.95|317.55|0
1651147500000|2022-04-28 12:05:00|320.15|317.75|319.88|317.48|320.22|317.82|319.88|317.48|0
1651147510000|2022-04-28 12:05:10|319.75|317.35|319.88|317.48|319.88|317.48|319.75|317.35|0
1651147520000|2022-04-28 12:05:20|320.02|317.62|319.95|317.55|320.02|317.62|319.95|317.55|0
1651147530000|2022-04-28 12:05:30|320.02|317.62|320.02|317.62|320.02|317.62|319.88|317.48|0
1651147540000|2022-04-28 12:05:40|319.88|317.48|319.75|317.35|319.88|317.48|319.75|317.35|0
1651147550000|2022-04-28 12:05:50|319.21|316.81|319.34|316.94|319.34|316.94|319.21|316.81|0
1651147560000|2022-04-28 12:06:00|319.21|316.81|319.21|316.81|319.34|316.94|319.21|316.81|0
1651147570000|2022-04-28 12:06:10|319.34|316.94|319.34|316.94|319.48|317.08|319.34|316.94|0
1651147580000|2022-04-28 12:06:20|319.41|317.01|319.34|316.94|319.48|317.08|319.34|316.94|0
1651147590000|2022-04-28 12:06:30|319.48|317.08|319.41|317.01|319.48|317.08|319.34|316.94|0
1651147600000|2022-04-28 12:06:40|319.34|316.94|319.07|316.67|319.34|316.94|318.94|316.54|0
1651147610000|2022-04-28 12:06:50|319.14|316.74|319.34|316.94|319.34|316.94|319.14|316.74|0
1651147620000|2022-04-28 12:07:00|319.27|316.87|319.21|316.81|319.34|316.94|319.21|316.81|0
1651147630000|2022-04-28 12:07:10|319.34|316.94|319.75|317.35|319.75|317.35|319.34|316.94|0
1651147640000|2022-04-28 12:07:20|319.81|317.41|319.61|317.21|319.81|317.41|319.61|317.21|0
1651147650000|2022-04-28 12:07:30|319.75|317.35|319.61|317.21|319.75|317.35|319.61|317.21|0
1651147660000|2022-04-28 12:07:40|319.75|317.35|319.75|317.35|319.75|317.35|319.61|317.21|0
1651147670000|2022-04-28 12:07:50|319.61|317.21|319.27|316.87|319.61|317.21|319.27|316.87|0
1651147680000|2022-04-28 12:08:00|319.34|316.94|319.41|317.01|319.48|317.08|319.34|316.94|0
1651147690000|2022-04-28 12:08:10|319.48|317.08|319.48|317.08|319.48|317.08|319.48|317.08|0
1651147700000|2022-04-28 12:08:20|319.34|316.94|319.34|316.94|319.34|316.94|319.21|316.81|0
1651147710000|2022-04-28 12:08:30|319.48|317.08|319.21|316.81|319.48|317.08|319.21|316.81|0
1651147720000|2022-04-28 12:08:40|319.27|316.87|319.34|316.94|319.34|316.94|319.27|316.87|0
1651147730000|2022-04-28 12:08:50|319.54|317.14|319.88|317.48|319.88|317.48|319.54|317.14|0
1651147740000|2022-04-28 12:09:00|319.74|317.34|319.48|317.08|319.74|317.34|319.48|317.08|0
1651147750000|2022-04-28 12:09:10|319.34|316.94|319.41|317.01|319.41|317.01|319.34|316.94|0
1651147760000|2022-04-28 12:09:20|319.48|317.08|319.47|317.07|319.48|317.08|319.47|317.07|0
1651147770000|2022-04-28 12:09:30|319.61|317.21|319.61|317.21|319.61|317.21|319.47|317.07|0
1651147780000|2022-04-28 12:09:40|319.74|317.34|319.67|317.27|319.81|317.41|319.67|317.27|0
1651147790000|2022-04-28 12:09:50|319.61|317.21|319.67|317.27|319.67|317.27|319.61|317.21|0
1651147800000|2022-04-28 12:10:00|319.61|317.21|319.47|317.07|319.61|317.21|319.47|317.07|0
1651147810000|2022-04-28 12:10:10|319.34|316.94|319.21|316.81|319.47|317.07|319.21|316.81|0
1651147820000|2022-04-28 12:10:20|319.07|316.67|318.8|316.4|319.07|316.67|318.8|316.4|0
1651147830000|2022-04-28 12:10:30|318.94|316.54|319.34|316.94|319.34|316.94|318.94|316.54|0
1651147840000|2022-04-28 12:10:40|319.2|316.8|318.94|316.54|319.34|316.94|318.94|316.54|0
1651147850000|2022-04-28 12:10:50|318.8|316.4|319.2|316.8|319.2|316.8|318.8|316.4|0
1651147860000|2022-04-28 12:11:00|319.07|316.67|319.34|316.94|319.34|316.94|319.07|316.67|0
1651147870000|2022-04-28 12:11:10|319.47|317.07|319.27|316.87|319.47|317.07|319.2|316.8|0
1651147880000|2022-04-28 12:11:20|319.34|316.94|318.94|316.54|319.34|316.94|318.94|316.54|0
1651147890000|2022-04-28 12:11:30|318.8|316.4|318.94|316.54|318.94|316.54|318.8|316.4|0
1651147900000|2022-04-28 12:11:40|318.67|316.27|318.4|316|318.67|316.27|318.4|316|0
1651147910000|2022-04-28 12:11:50|318.26|315.86|318.4|316|318.4|316|318.26|315.86|0
1651147920000|2022-04-28 12:12:00|318.53|316.13|318.53|316.13|318.53|316.13|318.53|316.13|0
1651147930000|2022-04-28 12:12:10|318.67|316.27|318.67|316.27|318.67|316.27|318.67|316.27|0
1651147940000|2022-04-28 12:12:20|318.6|316.2|318.67|316.27|318.67|316.27|318.6|316.2|0
1651147950000|2022-04-28 12:12:30|318.53|316.13|318.67|316.27|318.67|316.27|318.53|316.13|0
1651147960000|2022-04-28 12:12:40|318.4|316|318.46|316.06|318.46|316.06|318.26|315.86|0
1651147970000|2022-04-28 12:12:50|318.53|316.13|318.53|316.13|318.6|316.2|318.53|316.13|0
1651147980000|2022-04-28 12:13:00|318.67|316.27|318.93|316.53|318.93|316.53|318.67|316.27|0
1651147990000|2022-04-28 12:13:10|319|316.6|318.93|316.53|319|316.6|318.8|316.4|0
1651148000000|2022-04-28 12:13:20|318.8|316.4|318.8|316.4|318.8|316.4|318.67|316.27|0
1651148010000|2022-04-28 12:13:30|318.67|316.27|318.8|316.4|318.8|316.4|318.67|316.27|0
1651148020000|2022-04-28 12:13:40|318.73|316.33|318.8|316.4|318.8|316.4|318.73|316.33|0
1651148030000|2022-04-28 12:13:50|318.53|316.13|318.59|316.19|318.66|316.26|318.53|316.13|0
1651148040000|2022-04-28 12:14:00|318.53|316.13|318.53|316.13|318.59|316.19|318.53|316.13|0
1651148050000|2022-04-28 12:14:10|318.4|316|318.66|316.26|318.66|316.26|318.4|316|0
1651148060000|2022-04-28 12:14:20|318.53|316.13|318.13|315.73|318.53|316.13|318.13|315.73|0
1651148070000|2022-04-28 12:14:30|317.99|315.59|317.72|315.32|317.99|315.59|317.65|315.25|0
1651148080000|2022-04-28 12:14:40|317.79|315.39|318.13|315.73|318.13|315.73|317.79|315.39|0
1651148090000|2022-04-28 12:14:50|318.33|315.93|317.99|315.59|318.33|315.93|317.99|315.59|0
1651148100000|2022-04-28 12:15:00|317.86|315.46|317.79|315.39|317.86|315.46|317.59|315.19|0
1651148110000|2022-04-28 12:15:10|318.13|315.73|317.99|315.59|318.13|315.73|317.92|315.52|0
1651148120000|2022-04-28 12:15:20|317.72|315.32|317.72|315.32|317.72|315.32|317.72|315.32|0
1651148130000|2022-04-28 12:15:30|317.86|315.46|317.99|315.59|317.99|315.59|317.86|315.46|0
1651148140000|2022-04-28 12:15:40|318.13|315.73|318.26|315.86|318.26|315.86|318.13|315.73|0
1651148150000|2022-04-28 12:15:50|318.13|315.73|318.13|315.73|318.13|315.73|318.13|315.73|0
1651148160000|2022-04-28 12:16:00|318.19|315.79|318.19|315.79|318.19|315.79|318.19|315.79|0
1651148170000|2022-04-28 12:16:10|318.26|315.86|318.39|315.99|318.39|315.99|318.13|315.73|0
1651148180000|2022-04-28 12:16:20|318.53|316.13|318.53|316.13|318.53|316.13|318.39|315.99|0
1651148190000|2022-04-28 12:16:30|318.46|316.06|318.53|316.13|318.53|316.13|318.46|316.06|0
1651148200000|2022-04-28 12:16:40|318.66|316.26|318.66|316.26|318.66|316.26|318.59|316.19|0
1651148220000|2022-04-28 12:17:00|318.53|316.13|318.8|316.4|318.8|316.4|318.46|316.06|0
1651148230000|2022-04-28 12:17:10|318.93|316.53|318.93|316.53|319|316.6|318.93|316.53|0
1651148240000|2022-04-28 12:17:20|319|316.6|319|316.6|319|316.6|319|316.6|0
1651148250000|2022-04-28 12:17:30|319.07|316.67|318.93|316.53|319.07|316.67|318.93|316.53|0
1651148260000|2022-04-28 12:17:40|318.8|316.4|318.8|316.4|318.8|316.4|318.8|316.4|0
1651148270000|2022-04-28 12:17:50|318.93|316.53|318.8|316.4|319.07|316.67|318.8|316.4|0
1651148280000|2022-04-28 12:18:00|319|316.6|319.07|316.67|319.07|316.67|318.93|316.53|0
1651148290000|2022-04-28 12:18:10|319.2|316.8|319.34|316.94|319.34|316.94|319.2|316.8|0
1651148300000|2022-04-28 12:18:20|319.2|316.8|319.34|316.94|319.34|316.94|319.2|316.8|0
1651148310000|2022-04-28 12:18:30|319.27|316.87|319.47|317.07|319.47|317.07|319.27|316.87|0
1651148320000|2022-04-28 12:18:40|319.2|316.8|319.2|316.8|319.2|316.8|319.13|316.73|0
1651148330000|2022-04-28 12:18:50|318.93|316.53|318.93|316.53|319.07|316.67|318.93|316.53|0
1651148340000|2022-04-28 12:19:00|319.07|316.67|319.07|316.67|319.07|316.67|319.07|316.67|0
1651148350000|2022-04-28 12:19:10|319.2|316.8|319.2|316.8|319.2|316.8|319.07|316.67|0
1651148360000|2022-04-28 12:19:20|319.07|316.67|319.27|316.87|319.34|316.94|319.07|316.67|0
1651148370000|2022-04-28 12:19:30|319.07|316.67|319.07|316.67|319.07|316.67|319.07|316.67|0
1651148380000|2022-04-28 12:19:40|319.2|316.8|319.07|316.67|319.34|316.94|319.07|316.67|0
1651148390000|2022-04-28 12:19:50|318.93|316.53|319|316.6|319|316.6|318.93|316.53|0
1651148400000|2022-04-28 12:20:00|319.07|316.67|319.2|316.8|319.47|317.07|318.93|316.53|0
1651148410000|2022-04-28 12:20:10|319.13|316.73|319.34|316.94|319.34|316.94|319.13|316.73|0
1651148420000|2022-04-28 12:20:20|319.2|316.8|318.93|316.53|319.34|316.94|318.93|316.53|0
1651148430000|2022-04-28 12:20:30|319|316.6|318.93|316.53|319|316.6|318.93|316.53|0
1651148440000|2022-04-28 12:20:40|319|316.6|319.07|316.67|319.07|316.67|318.93|316.53|0
1651148450000|2022-04-28 12:20:50|318.8|316.4|318.93|316.53|318.93|316.53|318.8|316.4|0
1651148460000|2022-04-28 12:21:00|319|316.6|319.2|316.8|319.2|316.8|319|316.6|0
1651148470000|2022-04-28 12:21:10|319.47|317.07|319.6|317.2|319.6|317.2|319.47|317.07|0
1651148480000|2022-04-28 12:21:20|319.47|317.07|319.67|317.27|319.67|317.27|319.47|317.07|0
1651148490000|2022-04-28 12:21:30|319.47|317.07|319.4|317|319.47|317.07|319.4|317|0
1651148500000|2022-04-28 12:21:40|319.33|316.93|319.6|317.2|319.6|317.2|319.33|316.93|0
1651148510000|2022-04-28 12:21:50|319.47|317.07|319.6|317.2|319.6|317.2|319.47|317.07|0
1651148520000|2022-04-28 12:22:00|319.74|317.34|319.87|317.47|320.01|317.61|319.74|317.34|0
1651148530000|2022-04-28 12:22:10|320.01|317.61|320.01|317.61|320.01|317.61|320.01|317.61|0
1651148540000|2022-04-28 12:22:20|319.87|317.47|320.01|317.61|320.01|317.61|319.87|317.47|0
1651148550000|2022-04-28 12:22:30|319.87|317.47|320.01|317.61|320.01|317.61|319.87|317.47|0
1651148560000|2022-04-28 12:22:40|320.14|317.74|320.14|317.74|320.14|317.74|320.14|317.74|0
1651148570000|2022-04-28 12:22:50|320.28|317.88|320.14|317.74|320.28|317.88|320.14|317.74|0
1651148580000|2022-04-28 12:23:00|320.41|318.01|320.41|318.01|320.41|318.01|320.28|317.88|0
1651148590000|2022-04-28 12:23:10|320.55|318.15|320.55|318.15|320.55|318.15|320.55|318.15|0
1651148600000|2022-04-28 12:23:20|320.41|318.01|320.55|318.15|320.55|318.15|320.41|318.01|0
1651148610000|2022-04-28 12:23:30|320.68|318.28|320.68|318.28|320.82|318.42|320.68|318.28|0
1651148620000|2022-04-28 12:23:40|320.55|318.15|320.41|318.01|320.55|318.15|320.34|317.94|0
1651148630000|2022-04-28 12:23:50|320.14|317.74|320.14|317.74|320.14|317.74|320.14|317.74|0
1651148640000|2022-04-28 12:24:00|320.01|317.61|320.28|317.88|320.28|317.88|320.01|317.61|0
1651148650000|2022-04-28 12:24:10|320.41|318.01|320.68|318.28|320.68|318.28|320.41|318.01|0
1651148660000|2022-04-28 12:24:20|320.82|318.42|320.41|318.01|320.82|318.42|320.41|318.01|0
1651148670000|2022-04-28 12:24:30|320.28|317.88|320.28|317.88|320.28|317.88|320.28|317.88|0
1651148680000|2022-04-28 12:24:40|320.41|318.01|320.34|317.94|320.41|318.01|320.28|317.88|0
1651148690000|2022-04-28 12:24:50|320.28|317.88|320.68|318.28|320.68|318.28|320.28|317.88|0
1651148700000|2022-04-28 12:25:00|320.88|318.48|320.95|318.55|320.95|318.55|320.75|318.35|0
1651148710000|2022-04-28 12:25:10|320.82|318.42|320.82|318.42|320.95|318.55|320.82|318.42|0
1651148720000|2022-04-28 12:25:20|320.68|318.28|320.41|318.01|320.68|318.28|320.41|318.01|0
1651148730000|2022-04-28 12:25:30|320.28|317.88|320.28|317.88|320.28|317.88|320.28|317.88|0
1651148740000|2022-04-28 12:25:40|320.14|317.74|320.14|317.74|320.14|317.74|320.14|317.74|0
1651148750000|2022-04-28 12:25:50|320.01|317.61|319.94|317.54|320.01|317.61|319.94|317.54|0
1651148760000|2022-04-28 12:26:00|320.01|317.61|320.14|317.74|320.14|317.74|320.01|317.61|0
1651148770000|2022-04-28 12:26:10|320.01|317.61|319.87|317.47|320.01|317.61|319.74|317.34|0
1651148780000|2022-04-28 12:26:20|319.74|317.34|319.8|317.4|319.87|317.47|319.74|317.34|0
1651148790000|2022-04-28 12:26:30|319.74|317.34|319.74|317.34|319.74|317.34|319.74|317.34|0
1651148800000|2022-04-28 12:26:40|319.6|317.2|319.47|317.07|319.6|317.2|319.47|317.07|0
1651148810000|2022-04-28 12:26:50|319.6|317.2|319.33|316.93|319.6|317.2|319.33|316.93|0
1651148820000|2022-04-28 12:27:00|319.47|317.07|319.6|317.2|319.6|317.2|319.47|317.07|0
1651148830000|2022-04-28 12:27:10|319.87|317.47|319.87|317.47|319.87|317.47|319.74|317.34|0
1651148840000|2022-04-28 12:27:20|320.14|317.74|320.14|317.74|320.14|317.74|320.14|317.74|0
1651148850000|2022-04-28 12:27:30|320.21|317.81|320.14|317.74|320.21|317.81|320.14|317.74|0
1651148860000|2022-04-28 12:27:40|320.21|317.81|320.28|317.88|320.28|317.88|320.21|317.81|0
1651148870000|2022-04-28 12:27:50|320.01|317.61|319.33|316.93|320.01|317.61|319.33|316.93|0
1651148880000|2022-04-28 12:28:00|318.86|316.46|318.66|316.26|318.86|316.46|318.52|316.12|0
1651148890000|2022-04-28 12:28:10|318.79|316.39|318.79|316.39|318.93|316.53|318.79|316.39|0
1651148900000|2022-04-28 12:28:20|318.93|316.53|318.93|316.53|318.93|316.53|318.93|316.53|0
1651148910000|2022-04-28 12:28:30|319.06|316.66|318.79|316.39|319.06|316.66|318.79|316.39|0
1651148920000|2022-04-28 12:28:40|318.93|316.53|318.93|316.53|319.06|316.66|318.93|316.53|0
1651148930000|2022-04-28 12:28:50|318.86|316.46|318.72|316.32|318.86|316.46|318.66|316.26|0
1651148940000|2022-04-28 12:29:00|318.79|316.39|318.79|316.39|318.79|316.39|318.79|316.39|0
1651148950000|2022-04-28 12:29:10|318.66|316.26|318.39|315.99|318.66|316.26|318.39|315.99|0
1651148960000|2022-04-28 12:29:20|318.45|316.05|318.25|315.85|318.52|316.12|318.25|315.85|0
1651148970000|2022-04-28 12:29:30|318.12|315.72|317.99|315.59|318.12|315.72|317.99|315.59|0
1651148980000|2022-04-28 12:29:40|317.72|315.32|317.85|315.45|317.85|315.45|317.72|315.32|0
1651148990000|2022-04-28 12:29:50|318.12|315.72|317.38|314.98|318.12|315.72|317.38|314.98|0
1651149000000|2022-04-28 12:30:00|317.04|314.64|316.91|314.51|317.04|314.64|316.91|314.51|0
1651149010000|2022-04-28 12:30:10|316.57|314.17|315.7|313.3|316.57|314.17|315.7|313.3|0
1651149020000|2022-04-28 12:30:20|315.84|313.44|315.23|312.83|315.84|313.44|315.17|312.77|0
1651149030000|2022-04-28 12:30:30|314.9|312.5|315.7|313.3|315.77|313.37|314.9|312.5|0
1651149040000|2022-04-28 12:30:40|315.1|312.7|315.03|312.63|315.7|313.3|315.03|312.63|0
1651149050000|2022-04-28 12:30:50|314.97|312.57|315.03|312.63|315.03|312.63|314.77|312.37|0
1651149060000|2022-04-28 12:31:00|315.23|312.83|314.63|312.23|315.23|312.83|314.63|312.23|0
1651149070000|2022-04-28 12:31:10|314.5|312.1|315.03|312.63|315.17|312.77|314.5|312.1|0
1651149080000|2022-04-28 12:31:20|315.1|312.7|315.03|312.63|315.1|312.7|315.03|312.63|0
1651149090000|2022-04-28 12:31:30|314.9|312.5|316.24|313.84|316.24|313.84|314.9|312.5|0
1651149100000|2022-04-28 12:31:40|316.37|313.97|315.57|313.17|316.37|313.97|315.57|313.17|0
1651149110000|2022-04-28 12:31:50|315.3|312.9|315.3|312.9|315.37|312.97|315.17|312.77|0
1651149120000|2022-04-28 12:32:00|315.7|313.3|315.84|313.44|316.24|313.84|315.7|313.3|0
1651149130000|2022-04-28 12:32:10|315.7|313.3|317.04|314.64|317.04|314.64|315.7|313.3|0
1651149140000|2022-04-28 12:32:20|316.71|314.31|317.04|314.64|317.04|314.64|316.51|314.11|0
1651149150000|2022-04-28 12:32:30|316.78|314.38|315.97|313.57|316.78|314.38|315.97|313.57|0
1651149160000|2022-04-28 12:32:40|316.24|313.84|315.84|313.44|316.24|313.84|315.84|313.44|0
1651149170000|2022-04-28 12:32:50|315.97|313.57|316.1|313.7|316.1|313.7|315.84|313.44|0
1651149180000|2022-04-28 12:33:00|316.37|313.97|316.37|313.97|316.51|314.11|316.24|313.84|0
1651149190000|2022-04-28 12:33:10|316.51|314.11|316.24|313.84|316.51|314.11|316.24|313.84|0
1651149200000|2022-04-28 12:33:20|316.37|313.97|315.17|312.77|316.37|313.97|315.17|312.77|0
1651149210000|2022-04-28 12:33:30|314.9|312.5|315.57|313.17|315.57|313.17|314.9|312.5|0
1651149220000|2022-04-28 12:33:40|316.03|313.63|315.84|313.44|316.51|314.11|315.84|313.44|0
1651149230000|2022-04-28 12:33:50|315.9|313.5|315.7|313.3|315.9|313.5|315.57|313.17|0
1651149240000|2022-04-28 12:34:00|316.24|313.84|316.51|314.11|316.51|314.11|315.97|313.57|0
1651149250000|2022-04-28 12:34:10|316.64|314.24|316.24|313.84|316.64|314.24|316.1|313.7|0
1651149260000|2022-04-28 12:34:20|316.1|313.7|316.37|313.97|316.37|313.97|316.03|313.63|0
1651149270000|2022-04-28 12:34:30|316.1|313.7|315.84|313.44|316.1|313.7|315.84|313.44|0
1651149280000|2022-04-28 12:34:40|315.57|313.17|314.9|312.5|315.57|313.17|314.9|312.5|0
1651149290000|2022-04-28 12:34:50|314.63|312.23|315.3|312.9|315.3|312.9|314.63|312.23|0
1651149300000|2022-04-28 12:35:00|315.7|313.3|315.3|312.9|315.7|313.3|315.3|312.9|0
1651149310000|2022-04-28 12:35:10|314.9|312.5|315.3|312.9|315.3|312.9|314.9|312.5|0
1651149320000|2022-04-28 12:35:20|315.03|312.63|314.63|312.23|315.03|312.63|314.63|312.23|0
1651149330000|2022-04-28 12:35:30|314.5|312.1|314.63|312.23|314.63|312.23|314.36|311.96|0
1651149340000|2022-04-28 12:35:40|314.7|312.3|314.23|311.83|314.77|312.37|314.23|311.83|0
1651149350000|2022-04-28 12:35:50|313.56|311.16|313.56|311.16|313.56|311.16|313.16|310.76|0
1651149360000|2022-04-28 12:36:00|313.7|311.3|313.7|311.3|313.83|311.43|313.7|311.3|0
1651149370000|2022-04-28 12:36:10|313.56|311.16|314.1|311.7|314.1|311.7|313.56|311.16|0
1651149380000|2022-04-28 12:36:20|314.36|311.96|314.9|312.5|314.9|312.5|314.36|311.96|0
1651149390000|2022-04-28 12:36:30|315.03|312.63|315.1|312.7|315.1|312.7|314.9|312.5|0
1651149400000|2022-04-28 12:36:40|315.17|312.77|314.63|312.23|315.17|312.77|314.63|312.23|0
1651149410000|2022-04-28 12:36:50|314.76|312.36|314.76|312.36|314.76|312.36|314.76|312.36|0
1651149420000|2022-04-28 12:37:00|314.63|312.23|315.17|312.77|315.17|312.77|314.63|312.23|0
1651149430000|2022-04-28 12:37:10|315.3|312.9|315.83|313.43|315.83|313.43|315.3|312.9|0
1651149440000|2022-04-28 12:37:20|315.7|313.3|316.1|313.7|316.1|313.7|315.7|313.3|0
1651149450000|2022-04-28 12:37:30|316.24|313.84|316.24|313.84|316.37|313.97|316.17|313.77|0
1651149460000|2022-04-28 12:37:40|315.97|313.57|316.24|313.84|316.37|313.97|315.97|313.57|0
1651149470000|2022-04-28 12:37:50|316.37|313.97|316.37|313.97|316.37|313.97|316.37|313.97|0
1651149480000|2022-04-28 12:38:00|316.24|313.84|316.5|314.1|316.5|314.1|316.24|313.84|0
1651149490000|2022-04-28 12:38:10|316.77|314.37|316.77|314.37|316.84|314.44|316.7|314.3|0
1651149500000|2022-04-28 12:38:20|316.91|314.51|316.91|314.51|316.91|314.51|316.77|314.37|0
1651149510000|2022-04-28 12:38:30|317.04|314.64|317.04|314.64|317.04|314.64|316.91|314.51|0
1651149520000|2022-04-28 12:38:40|316.91|314.51|316.91|314.51|316.91|314.51|316.91|314.51|0
1651149530000|2022-04-28 12:38:50|317.04|314.64|316.91|314.51|317.31|314.91|316.91|314.51|0
1651149540000|2022-04-28 12:39:00|317.17|314.77|316.91|314.51|317.17|314.77|316.91|314.51|0
1651149550000|2022-04-28 12:39:10|316.77|314.37|317.04|314.64|317.04|314.64|316.77|314.37|0
1651149570000|2022-04-28 12:39:30|316.91|314.51|316.97|314.57|316.97|314.57|316.91|314.51|0
1651149580000|2022-04-28 12:39:40|317.17|314.77|318.65|316.25|318.65|316.25|317.17|314.77|0
1651149590000|2022-04-28 12:39:50|318.92|316.52|318.38|315.98|318.92|316.52|318.38|315.98|0
1651149600000|2022-04-28 12:40:00|318.65|316.25|318.52|316.12|318.79|316.39|318.11|315.71|0
1651149610000|2022-04-28 12:40:10|318.25|315.85|318.52|316.12|318.52|316.12|318.25|315.85|0
1651149620000|2022-04-28 12:40:20|318.65|316.25|318.79|316.39|318.79|316.39|318.65|316.25|0
1651149630000|2022-04-28 12:40:30|318.85|316.45|318.79|316.39|318.85|316.45|318.65|316.25|0
1651149640000|2022-04-28 12:40:40|318.92|316.52|319.06|316.66|319.19|316.79|318.92|316.52|0
1651149650000|2022-04-28 12:40:50|319.19|316.79|319.33|316.93|319.33|316.93|319.06|316.66|0
1651149660000|2022-04-28 12:41:00|319.59|317.19|320|317.6|320|317.6|319.59|317.19|0
1651149670000|2022-04-28 12:41:10|319.73|317.33|320.13|317.73|320.13|317.73|319.73|317.33|0
1651149680000|2022-04-28 12:41:20|320.4|318|321.08|318.68|321.08|318.68|320.4|318|0
1651149690000|2022-04-28 12:41:30|321.28|318.88|321.35|318.95|321.35|318.95|321.21|318.81|0
1651149700000|2022-04-28 12:41:40|321.62|319.22|321.41|319.01|321.62|319.22|321.41|319.01|0
1651149710000|2022-04-28 12:41:50|321.48|319.08|321.76|319.36|321.76|319.36|321.48|319.08|0
1651149720000|2022-04-28 12:42:00|322.16|319.76|321.89|319.49|322.16|319.76|321.62|319.22|0
1651149730000|2022-04-28 12:42:10|321.75|319.35|321.21|318.81|321.75|319.35|321.21|318.81|0
1651149740000|2022-04-28 12:42:20|321.08|318.68|321.48|319.08|321.62|319.22|321.08|318.68|0
1651149750000|2022-04-28 12:42:30|321.55|319.15|320.94|318.54|321.55|319.15|320.94|318.54|0
1651149760000|2022-04-28 12:42:40|321.08|318.68|321.21|318.81|321.21|318.81|320.94|318.54|0
1651149770000|2022-04-28 12:42:50|321.35|318.95|321.35|318.95|321.35|318.95|321.35|318.95|0
1651149780000|2022-04-28 12:43:00|321.48|319.08|321.35|318.95|321.48|319.08|321.35|318.95|0
1651149790000|2022-04-28 12:43:10|321.14|318.74|320.94|318.54|321.14|318.74|320.94|318.54|0
1651149800000|2022-04-28 12:43:20|320.4|318|320.54|318.14|320.81|318.41|320.4|318|0
1651149810000|2022-04-28 12:43:30|320.6|318.2|320.67|318.27|320.67|318.27|320.54|318.14|0
1651149820000|2022-04-28 12:43:40|320.54|318.14|320.27|317.87|320.54|318.14|320.27|317.87|0
1651149830000|2022-04-28 12:43:50|320.13|317.73|319.86|317.46|320.13|317.73|319.86|317.46|0
1651149850000|2022-04-28 12:44:10|320|317.6|319.73|317.33|320|317.6|319.73|317.33|0
1651149860000|2022-04-28 12:44:20|319.59|317.19|319.73|317.33|319.73|317.33|319.59|317.19|0
1651149870000|2022-04-28 12:44:30|319.32|316.92|319.73|317.33|319.86|317.46|319.32|316.92|0
1651149880000|2022-04-28 12:44:40|319.59|317.19|319.86|317.46|320|317.6|319.59|317.19|0
1651149890000|2022-04-28 12:44:50|320|317.6|320.13|317.73|320.13|317.73|320|317.6|0
1651149900000|2022-04-28 12:45:00|320|317.6|319.73|317.33|320.06|317.66|319.73|317.33|0
1651149910000|2022-04-28 12:45:10|319.59|317.19|319.59|317.19|319.59|317.19|319.46|317.06|0
1651149920000|2022-04-28 12:45:20|319.32|316.92|319.19|316.79|319.32|316.92|319.19|316.79|0
1651149930000|2022-04-28 12:45:30|319.05|316.65|319.32|316.92|319.32|316.92|319.05|316.65|0
1651149940000|2022-04-28 12:45:40|319.25|316.85|319.32|316.92|319.46|317.06|319.25|316.85|0
1651149950000|2022-04-28 12:45:50|319.46|317.06|319.19|316.79|319.46|317.06|318.92|316.52|0
1651149960000|2022-04-28 12:46:00|318.92|316.52|319.05|316.65|319.05|316.65|318.92|316.52|0
1651149970000|2022-04-28 12:46:10|319.19|316.79|319.59|317.19|319.73|317.33|319.19|316.79|0
1651149980000|2022-04-28 12:46:20|319.32|316.92|319.05|316.65|319.32|316.92|319.05|316.65|0
1651149990000|2022-04-28 12:46:30|318.92|316.52|318.51|316.11|318.92|316.52|318.51|316.11|0
1651150000000|2022-04-28 12:46:40|318.58|316.18|319.19|316.79|319.19|316.79|318.58|316.18|0
1651150010000|2022-04-28 12:46:50|319.32|316.92|319.19|316.79|319.32|316.92|319.19|316.79|0
1651150020000|2022-04-28 12:47:00|318.78|316.38|318.92|316.52|318.92|316.52|318.78|316.38|0
1651150030000|2022-04-28 12:47:10|318.78|316.38|318.65|316.25|318.78|316.38|318.65|316.25|0
1651150040000|2022-04-28 12:47:20|318.78|316.38|318.78|316.38|318.78|316.38|318.65|316.25|0
1651150050000|2022-04-28 12:47:30|318.65|316.25|318.92|316.52|318.92|316.52|318.65|316.25|0
1651150060000|2022-04-28 12:47:40|318.38|315.98|318.51|316.11|318.51|316.11|318.38|315.98|0
1651150070000|2022-04-28 12:47:50|318.65|316.25|317.98|315.58|318.78|316.38|317.98|315.58|0
1651150080000|2022-04-28 12:48:00|318.11|315.71|317.84|315.44|318.11|315.71|317.84|315.44|0
1651150090000|2022-04-28 12:48:10|317.98|315.58|317.98|315.58|318.11|315.71|317.98|315.58|0
1651150100000|2022-04-28 12:48:20|318.11|315.71|317.98|315.58|318.11|315.71|317.84|315.44|0
1651150110000|2022-04-28 12:48:30|317.84|315.44|317.71|315.31|317.84|315.44|317.71|315.31|0
1651150120000|2022-04-28 12:48:40|317.98|315.58|318.11|315.71|318.11|315.71|317.98|315.58|0
1651150130000|2022-04-28 12:48:50|317.71|315.31|317.3|314.9|317.71|315.31|317.3|314.9|0
1651150140000|2022-04-28 12:49:00|317.44|315.04|317.57|315.17|317.57|315.17|317.37|314.97|0
1651150150000|2022-04-28 12:49:10|317.44|315.04|317.04|314.64|317.44|315.04|317.04|314.64|0
1651150160000|2022-04-28 12:49:20|317.17|314.77|317.04|314.64|317.3|314.9|317.04|314.64|0
1651150170000|2022-04-28 12:49:30|316.9|314.5|316.9|314.5|317.04|314.64|316.9|314.5|0
1651150180000|2022-04-28 12:49:40|316.63|314.23|316.23|313.83|316.63|314.23|316.23|313.83|0
1651150190000|2022-04-28 12:49:50|316.36|313.96|316.23|313.83|316.36|313.96|316.23|313.83|0
1651150200000|2022-04-28 12:50:00|316.1|313.7|315.96|313.56|316.1|313.7|315.96|313.56|0
1651150210000|2022-04-28 12:50:10|315.83|313.43|315.83|313.43|315.96|313.56|315.83|313.43|0
1651150220000|2022-04-28 12:50:20|315.69|313.29|315.69|313.29|315.83|313.43|315.69|313.29|0
1651150230000|2022-04-28 12:50:30|315.43|313.03|315.69|313.29|315.69|313.29|315.43|313.03|0
1651150240000|2022-04-28 12:50:40|315.56|313.16|315.29|312.89|315.56|313.16|315.29|312.89|0
1651150250000|2022-04-28 12:50:50|315.16|312.76|314.89|312.49|315.16|312.76|314.89|312.49|0
1651150260000|2022-04-28 12:51:00|314.76|312.36|314.89|312.49|314.89|312.49|314.76|312.36|0
1651150270000|2022-04-28 12:51:10|315.29|312.89|314.89|312.49|315.29|312.89|314.89|312.49|0
1651150280000|2022-04-28 12:51:20|314.22|311.82|313.82|311.42|314.22|311.82|313.82|311.42|0
1651150290000|2022-04-28 12:51:30|313.96|311.56|313.69|311.29|313.96|311.56|313.69|311.29|0
1651150300000|2022-04-28 12:51:40|313.82|311.42|313.82|311.42|313.82|311.42|313.69|311.29|0
1651150310000|2022-04-28 12:51:50|313.69|311.29|313.69|311.29|313.69|311.29|313.56|311.16|0
1651150320000|2022-04-28 12:52:00|313.82|311.42|313.29|310.89|313.82|311.42|313.29|310.89|0
1651150330000|2022-04-28 12:52:10|313.16|310.76|313.56|311.16|313.56|311.16|313.16|310.76|0
1651150340000|2022-04-28 12:52:20|313.42|311.02|313.69|311.29|313.69|311.29|313.42|311.02|0
1651150350000|2022-04-28 12:52:30|313.82|311.42|313.82|311.42|313.82|311.42|313.56|311.16|0
1651150360000|2022-04-28 12:52:40|313.75|311.35|313.82|311.42|313.82|311.42|313.69|311.29|0
1651150370000|2022-04-28 12:52:50|313.56|311.16|312.89|310.49|313.56|311.16|312.89|310.49|0
1651150380000|2022-04-28 12:53:00|313.02|310.62|313.42|311.02|313.42|311.02|313.02|310.62|0
1651150390000|2022-04-28 12:53:10|313.02|310.62|312.76|310.36|313.02|310.62|312.76|310.36|0
1651150400000|2022-04-28 12:53:20|312.49|310.09|312.69|310.29|312.69|310.29|312.49|310.09|0
1651150410000|2022-04-28 12:53:30|312.76|310.36|312.22|309.82|312.76|310.36|312.22|309.82|0
1651150420000|2022-04-28 12:53:40|312.09|309.69|312.29|309.89|312.29|309.89|312.09|309.69|0
1651150430000|2022-04-28 12:53:50|312.62|310.22|312.89|310.49|312.89|310.49|312.49|310.09|0
1651150440000|2022-04-28 12:54:00|312.62|310.22|312.36|309.96|312.62|310.22|312.36|309.96|0
1651150450000|2022-04-28 12:54:10|312.22|309.82|312.49|310.09|312.49|310.09|312.22|309.82|0
1651150460000|2022-04-28 12:54:20|312.36|309.96|312.76|310.36|312.76|310.36|312.36|309.96|0
1651150470000|2022-04-28 12:54:30|312.75|310.35|312.89|310.49|312.89|310.49|312.75|310.35|0
1651150480000|2022-04-28 12:54:40|313.02|310.62|313.02|310.62|313.02|310.62|313.02|310.62|0
1651150490000|2022-04-28 12:54:50|312.89|310.49|313.02|310.62|313.02|310.62|312.89|310.49|0
1651150500000|2022-04-28 12:55:00|312.75|310.35|312.62|310.22|313.02|310.62|312.62|310.22|0
1651150510000|2022-04-28 12:55:10|312.75|310.35|312.62|310.22|312.75|310.35|312.62|310.22|0
1651150520000|2022-04-28 12:55:20|312.75|310.35|312.55|310.15|312.75|310.35|312.49|310.09|0
1651150530000|2022-04-28 12:55:30|312.49|310.09|312.22|309.82|312.49|310.09|312.22|309.82|0
1651150540000|2022-04-28 12:55:40|312.09|309.69|312.22|309.82|312.22|309.82|311.89|309.49|0
1651150550000|2022-04-28 12:55:50|312.35|309.95|312.09|309.69|312.35|309.95|311.56|309.16|0
1651150560000|2022-04-28 12:56:00|312.22|309.82|312.49|310.09|312.62|310.22|312.22|309.82|0
1651150570000|2022-04-28 12:56:10|312.62|310.22|312.62|310.22|312.62|310.22|312.62|310.22|0
1651150580000|2022-04-28 12:56:20|312.75|310.35|312.89|310.49|312.89|310.49|312.75|310.35|0
1651150590000|2022-04-28 12:56:30|312.95|310.55|313.02|310.62|313.02|310.62|312.89|310.49|0
1651150600000|2022-04-28 12:56:40|312.89|310.49|313.69|311.29|313.69|311.29|312.89|310.49|0
1651150610000|2022-04-28 12:56:50|313.82|311.42|313.69|311.29|313.95|311.55|313.69|311.29|0
1651150620000|2022-04-28 12:57:00|313.55|311.15|313.69|311.29|313.82|311.42|313.55|311.15|0
1651150630000|2022-04-28 12:57:10|313.55|311.15|313.42|311.02|313.55|311.15|313.29|310.89|0
1651150640000|2022-04-28 12:57:20|313.29|310.89|313.02|310.62|313.29|310.89|313.02|310.62|0
1651150650000|2022-04-28 12:57:30|313.15|310.75|313.42|311.02|313.42|311.02|313.15|310.75|0
1651150660000|2022-04-28 12:57:40|313.15|310.75|313.15|310.75|313.15|310.75|313.02|310.62|0
1651150670000|2022-04-28 12:57:50|313.29|310.89|313.55|311.15|313.55|311.15|313.29|310.89|0
1651150680000|2022-04-28 12:58:00|313.42|311.02|313.15|310.75|313.42|311.02|313.15|310.75|0
1651150690000|2022-04-28 12:58:10|313.08|310.68|313.15|310.75|313.15|310.75|313.02|310.62|0
1651150700000|2022-04-28 12:58:20|313.02|310.62|313.29|310.89|313.29|310.89|313.02|310.62|0
1651150710000|2022-04-28 12:58:30|313.22|310.82|313.42|311.02|313.42|311.02|313.22|310.82|0
1651150720000|2022-04-28 12:58:40|313.55|311.15|313.69|311.29|313.69|311.29|313.55|311.15|0
1651150730000|2022-04-28 12:58:50|313.48|311.08|313.55|311.15|313.55|311.15|313.48|311.08|0
1651150740000|2022-04-28 12:59:00|313.69|311.29|313.55|311.15|313.69|311.29|313.55|311.15|0
1651150750000|2022-04-28 12:59:10|313.42|311.02|313.69|311.29|313.69|311.29|313.42|311.02|0
1651150760000|2022-04-28 12:59:20|313.82|311.42|313.82|311.42|313.82|311.42|313.82|311.42|0
1651150770000|2022-04-28 12:59:30|313.69|311.29|314.09|311.69|314.09|311.69|313.69|311.29|0
1651150780000|2022-04-28 12:59:40|313.95|311.55|313.82|311.42|313.95|311.55|313.82|311.42|0
1651150790000|2022-04-28 12:59:50|313.95|311.55|314.09|311.69|314.09|311.69|313.82|311.42|0
1651150800000|2022-04-28 13:00:00|313.55|311.15|313.42|311.02|313.55|311.15|313.22|310.82|0
1651150810000|2022-04-28 13:00:10|313.55|311.15|313.95|311.55|313.95|311.55|313.55|311.15|0
1651150820000|2022-04-28 13:00:20|313.55|311.15|313.02|310.62|313.55|311.15|312.89|310.49|0
1651150830000|2022-04-28 13:00:30|313.29|310.89|313.69|311.29|313.69|311.29|313.29|310.89|0
1651150840000|2022-04-28 13:00:40|313.82|311.42|314.09|311.69|314.09|311.69|313.82|311.42|0
1651150850000|2022-04-28 13:00:50|314.35|311.95|314.62|312.22|314.62|312.22|314.35|311.95|0
1651150860000|2022-04-28 13:01:00|314.68|312.28|315.15|312.75|315.15|312.75|314.68|312.28|0
1651150870000|2022-04-28 13:01:10|315.02|312.62|314.89|312.49|315.15|312.75|314.89|312.49|0
1651150880000|2022-04-28 13:01:20|315.22|312.82|315.02|312.62|315.29|312.89|315.02|312.62|0
1651150890000|2022-04-28 13:01:30|314.89|312.49|314.75|312.35|314.89|312.49|314.75|312.35|0
1651150900000|2022-04-28 13:01:40|314.82|312.42|314.49|312.09|314.82|312.42|314.49|312.09|0
1651150910000|2022-04-28 13:01:50|314.75|312.35|315.02|312.62|315.02|312.62|314.75|312.35|0
1651150920000|2022-04-28 13:02:00|314.89|312.49|315.15|312.75|315.15|312.75|314.75|312.35|0
1651150930000|2022-04-28 13:02:10|315.29|312.89|315.56|313.16|315.56|313.16|315.29|312.89|0
1651150940000|2022-04-28 13:02:20|315.69|313.29|315.56|313.16|315.69|313.29|315.56|313.16|0
1651150950000|2022-04-28 13:02:30|315.42|313.02|315.62|313.22|315.62|313.22|315.35|312.95|0
1651150960000|2022-04-28 13:02:40|315.82|313.42|315.56|313.16|315.82|313.42|315.56|313.16|0
1651150970000|2022-04-28 13:02:50|315.42|313.02|315.35|312.95|315.55|313.15|315.35|312.95|0
1651150980000|2022-04-28 13:03:00|315.42|313.02|314.89|312.49|315.49|313.09|314.89|312.49|0
1651150990000|2022-04-28 13:03:10|315.15|312.75|315.42|313.02|315.42|313.02|315.02|312.62|0
1651151000000|2022-04-28 13:03:20|315.55|313.15|315.55|313.15|315.55|313.15|315.55|313.15|0
1651151010000|2022-04-28 13:03:30|315.42|313.02|315.02|312.62|315.42|313.02|315.02|312.62|0
1651151020000|2022-04-28 13:03:40|314.89|312.49|315.02|312.62|315.02|312.62|314.89|312.49|0
1651151030000|2022-04-28 13:03:50|315.15|312.75|315.02|312.62|315.15|312.75|315.02|312.62|0
1651151040000|2022-04-28 13:04:00|315.15|312.75|315.42|313.02|315.42|313.02|315.15|312.75|0
1651151050000|2022-04-28 13:04:10|315.29|312.89|315.02|312.62|315.29|312.89|315.02|312.62|0
1651151060000|2022-04-28 13:04:20|315.15|312.75|314.68|312.28|315.15|312.75|314.68|312.28|0
1651151070000|2022-04-28 13:04:30|314.35|311.95|314.48|312.08|314.48|312.08|314.35|311.95|0
1651151080000|2022-04-28 13:04:40|314.62|312.22|314.35|311.95|314.75|312.35|314.35|311.95|0
1651151090000|2022-04-28 13:04:50|314.41|312.01|314.22|311.82|314.41|312.01|314.22|311.82|0
1651151100000|2022-04-28 13:05:00|314.35|311.95|314.48|312.08|314.48|312.08|314.35|311.95|0
1651151110000|2022-04-28 13:05:10|314.62|312.22|314.62|312.22|314.62|312.22|314.48|312.08|0
1651151120000|2022-04-28 13:05:20|314.35|311.95|314.88|312.48|314.88|312.48|314.35|311.95|0
1651151130000|2022-04-28 13:05:30|315.02|312.62|315.15|312.75|315.29|312.89|315.02|312.62|0
1651151140000|2022-04-28 13:05:40|315.22|312.82|315.42|313.02|315.42|313.02|315.22|312.82|0
1651151150000|2022-04-28 13:05:50|315.55|313.15|315.42|313.02|315.55|313.15|315.42|313.02|0
1651151160000|2022-04-28 13:06:00|315.55|313.15|315.42|313.02|315.55|313.15|315.29|312.89|0
1651151170000|2022-04-28 13:06:10|315.69|313.29|315.82|313.42|315.96|313.56|315.69|313.29|0
1651151180000|2022-04-28 13:06:20|315.96|313.56|316.09|313.69|316.09|313.69|315.95|313.55|0
1651151190000|2022-04-28 13:06:30|316.22|313.82|316.36|313.96|316.36|313.96|316.22|313.82|0
1651151200000|2022-04-28 13:06:40|316.49|314.09|316.49|314.09|316.62|314.22|316.49|314.09|0
1651151210000|2022-04-28 13:06:50|316.29|313.89|315.95|313.55|316.29|313.89|315.95|313.55|0
1651151220000|2022-04-28 13:07:00|315.82|313.42|316.36|313.96|316.36|313.96|315.69|313.29|0
1651151230000|2022-04-28 13:07:10|316.49|314.09|316.62|314.22|316.62|314.22|316.49|314.09|0
1651151240000|2022-04-28 13:07:20|316.76|314.36|316.36|313.96|316.76|314.36|316.36|313.96|0
1651151250000|2022-04-28 13:07:30|316.49|314.09|316.09|313.69|316.49|314.09|316.09|313.69|0
1651151260000|2022-04-28 13:07:40|315.95|313.55|316.09|313.69|316.09|313.69|315.95|313.55|0
1651151270000|2022-04-28 13:07:50|316.22|313.82|316.49|314.09|316.49|314.09|316.22|313.82|0
1651151280000|2022-04-28 13:08:00|316.62|314.22|316.76|314.36|316.76|314.36|316.55|314.15|0
1651151290000|2022-04-28 13:08:10|316.22|313.82|315.95|313.55|316.22|313.82|315.95|313.55|0
1651151300000|2022-04-28 13:08:20|316.09|313.69|315.95|313.55|316.09|313.69|315.95|313.55|0
1651151310000|2022-04-28 13:08:30|316.09|313.69|316.09|313.69|316.09|313.69|316.09|313.69|0
1651151320000|2022-04-28 13:08:40|316.22|313.82|316.09|313.69|316.22|313.82|316.09|313.69|0
1651151330000|2022-04-28 13:08:50|316.15|313.75|316.22|313.82|316.22|313.82|316.15|313.75|0
1651151340000|2022-04-28 13:09:00|316.29|313.89|316.09|313.69|316.36|313.96|316.09|313.69|0
1651151350000|2022-04-28 13:09:10|316.29|313.89|316.49|314.09|316.62|314.22|316.29|313.89|0
1651151360000|2022-04-28 13:09:20|316.22|313.82|315.95|313.55|316.22|313.82|315.95|313.55|0
1651151370000|2022-04-28 13:09:30|315.82|313.42|315.82|313.42|315.82|313.42|315.82|313.42|0
1651151380000|2022-04-28 13:09:40|315.95|313.55|316.36|313.96|316.36|313.96|315.95|313.55|0
1651151390000|2022-04-28 13:09:50|316.49|314.09|316.36|313.96|316.55|314.15|316.36|313.96|0
1651151400000|2022-04-28 13:10:00|316.22|313.82|316.09|313.69|316.22|313.82|316.09|313.69|0
1651151410000|2022-04-28 13:10:10|315.95|313.55|315.95|313.55|315.95|313.55|315.88|313.48|0
1651151420000|2022-04-28 13:10:20|316.09|313.69|315.82|313.42|316.09|313.69|315.82|313.42|0
1651151430000|2022-04-28 13:10:30|315.75|313.35|315.95|313.55|315.95|313.55|315.75|313.35|0
1651151440000|2022-04-28 13:10:40|315.69|313.29|315.55|313.15|315.69|313.29|315.55|313.15|0
1651151450000|2022-04-28 13:10:50|315.42|313.02|315.28|312.88|315.42|313.02|315.28|312.88|0
1651151460000|2022-04-28 13:11:00|315.42|313.02|315.68|313.28|315.68|313.28|315.35|312.95|0
1651151470000|2022-04-28 13:11:10|315.42|313.02|315.42|313.02|315.42|313.02|315.42|313.02|0
1651151480000|2022-04-28 13:11:20|315.55|313.15|315.55|313.15|315.68|313.28|315.55|313.15|0
1651151490000|2022-04-28 13:11:30|315.48|313.08|315.68|313.28|315.68|313.28|315.48|313.08|0
1651151500000|2022-04-28 13:11:40|315.62|313.22|315.55|313.15|315.62|313.22|315.42|313.02|0
1651151510000|2022-04-28 13:11:50|315.42|313.02|315.42|313.02|315.42|313.02|315.42|313.02|0
1651151520000|2022-04-28 13:12:00|315.55|313.15|315.55|313.15|315.55|313.15|315.55|313.15|0
1651151530000|2022-04-28 13:12:10|315.68|313.28|315.82|313.42|315.82|313.42|315.68|313.28|0
1651151540000|2022-04-28 13:12:20|315.95|313.55|316.02|313.62|316.02|313.62|315.95|313.55|0
1651151550000|2022-04-28 13:12:30|315.95|313.55|316.09|313.69|316.09|313.69|315.82|313.42|0
1651151560000|2022-04-28 13:12:40|316.15|313.75|316.22|313.82|316.35|313.95|316.15|313.75|0
1651151570000|2022-04-28 13:12:50|316.35|313.95|316.49|314.09|316.49|314.09|316.35|313.95|0
1651151580000|2022-04-28 13:13:00|316.55|314.15|316.49|314.09|316.55|314.15|316.35|313.95|0
1651151590000|2022-04-28 13:13:10|315.95|313.55|316.02|313.62|316.15|313.75|315.95|313.55|0
1651151600000|2022-04-28 13:13:20|315.82|313.42|315.88|313.48|315.88|313.48|315.82|313.42|0
1651151610000|2022-04-28 13:13:30|315.68|313.28|315.68|313.28|315.82|313.42|315.68|313.28|0
1651151620000|2022-04-28 13:13:40|315.55|313.15|315.55|313.15|315.55|313.15|315.55|313.15|0
1651151630000|2022-04-28 13:13:50|315.42|313.02|315.42|313.02|315.42|313.02|315.42|313.02|0
1651151640000|2022-04-28 13:14:00|315.28|312.88|315.08|312.68|315.28|312.88|315.08|312.68|0
1651151650000|2022-04-28 13:14:10|314.88|312.48|315.01|312.61|315.01|312.61|314.61|312.21|0
1651151660000|2022-04-28 13:14:20|314.94|312.54|314.88|312.48|315.01|312.61|314.88|312.48|0
1651151670000|2022-04-28 13:14:30|314.75|312.35|314.75|312.35|314.88|312.48|314.75|312.35|0
1651151680000|2022-04-28 13:14:40|314.88|312.48|315.01|312.61|315.01|312.61|314.88|312.48|0
1651151690000|2022-04-28 13:14:50|314.88|312.48|314.61|312.21|314.88|312.48|314.61|312.21|0
1651151700000|2022-04-28 13:15:00|314.75|312.35|314.88|312.48|314.88|312.48|314.61|312.21|0
1651151710000|2022-04-28 13:15:10|314.75|312.35|315.01|312.61|315.01|312.61|314.75|312.35|0
1651151720000|2022-04-28 13:15:20|315.15|312.75|315.21|312.81|315.21|312.81|315.08|312.68|0
1651151730000|2022-04-28 13:15:30|314.88|312.48|314.75|312.35|314.88|312.48|314.61|312.21|0
1651151740000|2022-04-28 13:15:40|314.88|312.48|314.88|312.48|314.88|312.48|314.75|312.35|0
1651151750000|2022-04-28 13:15:50|315.01|312.61|314.61|312.21|315.01|312.61|314.61|312.21|0
1651151760000|2022-04-28 13:16:00|314.48|312.08|314.61|312.21|314.61|312.21|314.08|311.68|0
1651151770000|2022-04-28 13:16:10|314.75|312.35|315.41|313.01|315.41|313.01|314.54|312.14|0
1651151780000|2022-04-28 13:16:20|315.15|312.75|315.55|313.15|315.55|313.15|315.15|312.75|0
1651151790000|2022-04-28 13:16:30|315.48|313.08|316.22|313.82|316.22|313.82|315.48|313.08|0
1651151800000|2022-04-28 13:16:40|316.35|313.95|316.15|313.75|316.35|313.95|316.15|313.75|0
1651151810000|2022-04-28 13:16:50|316.01|313.61|315.68|313.28|316.01|313.61|315.68|313.28|0
1651151820000|2022-04-28 13:17:00|315.95|313.55|316.35|313.95|316.35|313.95|315.95|313.55|0
1651151830000|2022-04-28 13:17:10|316.22|313.82|316.35|313.95|316.42|314.02|316.22|313.82|0
1651151840000|2022-04-28 13:17:20|316.22|313.82|316.35|313.95|316.35|313.95|316.22|313.82|0
1651151850000|2022-04-28 13:17:30|316.49|314.09|316.35|313.95|316.49|314.09|316.35|313.95|0
1651151860000|2022-04-28 13:17:40|316.49|314.09|316.22|313.82|316.49|314.09|316.22|313.82|0
1651151870000|2022-04-28 13:17:50|316.35|313.95|316.49|314.09|316.49|314.09|316.35|313.95|0
1651151880000|2022-04-28 13:18:00|316.62|314.22|317.16|314.76|317.16|314.76|316.62|314.22|0
1651151890000|2022-04-28 13:18:10|317.29|314.89|317.42|315.02|317.69|315.29|317.29|314.89|0
1651151910000|2022-04-28 13:18:30|317.29|314.89|317.29|314.89|317.42|315.02|317.29|314.89|0
1651151930000|2022-04-28 13:18:50|317.42|315.02|317.42|315.02|317.42|315.02|317.29|314.89|0
1651151940000|2022-04-28 13:19:00|317.16|314.76|317.56|315.16|317.69|315.29|317.16|314.76|0
1651151950000|2022-04-28 13:19:10|317.69|315.29|317.42|315.02|317.69|315.29|317.42|315.02|0
1651151960000|2022-04-28 13:19:20|317.29|314.89|317.42|315.02|317.42|315.02|317.29|314.89|0
1651151970000|2022-04-28 13:19:30|317.56|315.16|317.29|314.89|317.56|315.16|317.29|314.89|0
1651151980000|2022-04-28 13:19:40|317.35|314.95|317.29|314.89|317.35|314.95|317.29|314.89|0
1651151990000|2022-04-28 13:19:50|317.22|314.82|317.16|314.76|317.29|314.89|317.16|314.76|0
1651152000000|2022-04-28 13:20:00|317.29|314.89|317.42|315.02|317.56|315.16|317.29|314.89|0
1651152010000|2022-04-28 13:20:10|317.56|315.16|317.16|314.76|317.56|315.16|317.16|314.76|0
1651152020000|2022-04-28 13:20:20|317.02|314.62|317.16|314.76|317.16|314.76|316.89|314.49|0
1651152030000|2022-04-28 13:20:30|317.29|314.89|317.69|315.29|317.69|315.29|317.29|314.89|0
1651152040000|2022-04-28 13:20:40|317.62|315.22|317.02|314.62|317.62|315.22|317.02|314.62|0
1651152050000|2022-04-28 13:20:50|316.89|314.49|317.15|314.75|317.15|314.75|316.89|314.49|0
1651152060000|2022-04-28 13:21:00|317.29|314.89|317.42|315.02|317.42|315.02|317.15|314.75|0
1651152070000|2022-04-28 13:21:10|317.29|314.89|317.42|315.02|317.42|315.02|317.29|314.89|0
1651152080000|2022-04-28 13:21:20|317.35|314.95|317.42|315.02|317.42|315.02|317.35|314.95|0
1651152090000|2022-04-28 13:21:30|317.49|315.09|318.09|315.69|318.09|315.69|317.49|315.09|0
1651152100000|2022-04-28 13:21:40|317.96|315.56|318.23|315.83|318.23|315.83|317.83|315.43|0
1651152110000|2022-04-28 13:21:50|317.96|315.56|317.69|315.29|317.96|315.56|317.69|315.29|0
1651152120000|2022-04-28 13:22:00|317.83|315.43|317.42|315.02|317.83|315.43|317.42|315.02|0
1651152130000|2022-04-28 13:22:10|317.56|315.16|317.29|314.89|317.56|315.16|317.29|314.89|0
1651152140000|2022-04-28 13:22:20|317.42|315.02|317.42|315.02|317.56|315.16|317.35|314.95|0
1651152150000|2022-04-28 13:22:30|317.49|315.09|317.89|315.49|317.89|315.49|317.49|315.09|0
1651152160000|2022-04-28 13:22:40|317.83|315.43|317.96|315.56|317.96|315.56|317.83|315.43|0
1651152170000|2022-04-28 13:22:50|318.09|315.69|317.83|315.43|318.09|315.69|317.83|315.43|0
1651152190000|2022-04-28 13:23:10|317.69|315.29|317.69|315.29|317.69|315.29|317.56|315.16|0
1651152200000|2022-04-28 13:23:20|317.83|315.43|318.02|315.62|318.09|315.69|317.83|315.43|0
1651152210000|2022-04-28 13:23:30|317.96|315.56|317.69|315.29|317.96|315.56|317.69|315.29|0
1651152220000|2022-04-28 13:23:40|317.62|315.22|317.42|315.02|317.62|315.22|317.42|315.02|0
1651152230000|2022-04-28 13:23:50|317.56|315.16|317.83|315.43|317.83|315.43|317.56|315.16|0
1651152240000|2022-04-28 13:24:00|317.42|315.02|317.42|315.02|317.69|315.29|317.42|315.02|0
1651152250000|2022-04-28 13:24:10|317.56|315.16|317.56|315.16|317.62|315.22|317.56|315.16|0
1651152260000|2022-04-28 13:24:20|317.29|314.89|317.42|315.02|317.42|315.02|317.29|314.89|0
1651152270000|2022-04-28 13:24:30|317.29|314.89|317.29|314.89|317.42|315.02|317.29|314.89|0
1651152280000|2022-04-28 13:24:40|317.42|315.02|317.49|315.09|317.56|315.16|317.42|315.02|0
1651152290000|2022-04-28 13:24:50|317.56|315.16|317.69|315.29|317.69|315.29|317.56|315.16|0
1651152300000|2022-04-28 13:25:00|317.35|314.95|317.15|314.75|317.35|314.95|317.02|314.62|0
1651152310000|2022-04-28 13:25:10|316.88|314.48|317.29|314.89|317.29|314.89|316.88|314.48|0
1651152320000|2022-04-28 13:25:20|317.15|314.75|317.69|315.29|317.69|315.29|317.15|314.75|0
1651152330000|2022-04-28 13:25:30|317.75|315.35|317.69|315.29|317.75|315.35|317.56|315.16|0
1651152340000|2022-04-28 13:25:40|317.56|315.16|317.49|315.09|317.56|315.16|317.42|315.02|0
1651152350000|2022-04-28 13:25:50|317.42|315.02|317.42|315.02|317.42|315.02|317.29|314.89|0
1651152360000|2022-04-28 13:26:00|317.29|314.89|317.08|314.68|317.29|314.89|317.08|314.68|0
1651152370000|2022-04-28 13:26:10|317.29|314.89|317.02|314.62|317.29|314.89|317.02|314.62|0
1651152380000|2022-04-28 13:26:20|317.15|314.75|316.75|314.35|317.15|314.75|316.75|314.35|0
1651152390000|2022-04-28 13:26:30|316.88|314.48|317.29|314.89|317.29|314.89|316.88|314.48|0
1651152400000|2022-04-28 13:26:40|317.02|314.62|316.88|314.48|317.02|314.62|316.88|314.48|0
1651152410000|2022-04-28 13:26:50|316.75|314.35|316.62|314.22|316.75|314.35|316.62|314.22|0
1651152420000|2022-04-28 13:27:00|316.48|314.08|316.62|314.22|316.62|314.22|316.48|314.08|0
1651152430000|2022-04-28 13:27:10|316.35|313.95|316.35|313.95|316.48|314.08|316.35|313.95|0
1651152440000|2022-04-28 13:27:20|316.21|313.81|315.95|313.55|316.21|313.81|315.95|313.55|0
1651152450000|2022-04-28 13:27:30|316.62|314.22|316.48|314.08|316.75|314.35|316.48|314.08|0
1651152460000|2022-04-28 13:27:40|316.62|314.22|316.35|313.95|316.62|314.22|316.35|313.95|0
1651152470000|2022-04-28 13:27:50|316.48|314.08|316.48|314.08|316.48|314.08|316.21|313.81|0
1651152480000|2022-04-28 13:28:00|316.21|313.81|315.54|313.14|316.21|313.81|315.54|313.14|0
1651152490000|2022-04-28 13:28:10|315.68|313.28|315.81|313.41|315.81|313.41|315.68|313.28|0
1651152500000|2022-04-28 13:28:20|315.68|313.28|315.54|313.14|315.68|313.28|315.54|313.14|0
1651152510000|2022-04-28 13:28:30|315.81|313.41|315.68|313.28|315.81|313.41|315.41|313.01|0
1651152520000|2022-04-28 13:28:40|315.41|313.01|315.01|312.61|315.41|313.01|315.01|312.61|0
1651152530000|2022-04-28 13:28:50|315.41|313.01|315.68|313.28|315.87|313.47|315.41|313.01|0
1651152540000|2022-04-28 13:29:00|315.54|313.14|315.27|312.87|315.68|313.28|315.27|312.87|0
1651152550000|2022-04-28 13:29:10|315.41|313.01|315.41|313.01|315.54|313.14|315.41|313.01|0
1651152560000|2022-04-28 13:29:20|315.54|313.14|315.54|313.14|315.61|313.21|315.54|313.14|0
1651152570000|2022-04-28 13:29:30|315.68|313.28|316.08|313.68|316.08|313.68|315.68|313.28|0
1651152580000|2022-04-28 13:29:40|315.54|313.14|315.94|313.54|315.94|313.54|315.54|313.14|0
1651152590000|2022-04-28 13:29:50|316.61|314.21|316.08|313.68|316.61|314.21|316.08|313.68|0
1651152600000|2022-04-28 13:30:00|316.35|313.95|317.28|314.88|317.28|314.88|316.35|313.95|0
1651152610000|2022-04-28 13:30:10|317.82|315.42|319.03|316.63|319.03|316.63|317.82|315.42|0
1651152620000|2022-04-28 13:30:20|319.98|317.58|319.3|316.9|319.98|317.58|319.3|316.9|0
1651152630000|2022-04-28 13:30:30|319.03|316.63|318.76|316.36|319.3|316.9|318.76|316.36|0
1651152640000|2022-04-28 13:30:40|319.17|316.77|318.83|316.43|319.17|316.77|318.76|316.36|0
1651152650000|2022-04-28 13:30:50|318.09|315.69|319.17|316.77|319.17|316.77|318.09|315.69|0
1651152660000|2022-04-28 13:31:00|319.57|317.17|320.11|317.71|320.38|317.98|319.57|317.17|0
1651152670000|2022-04-28 13:31:10|319.98|317.58|319.71|317.31|319.98|317.58|319.44|317.04|0
1651152680000|2022-04-28 13:31:20|319.57|317.17|318.49|316.09|319.57|317.17|318.36|315.96|0
1651152690000|2022-04-28 13:31:30|318.22|315.82|317.02|314.62|318.22|315.82|317.02|314.62|0
1651152700000|2022-04-28 13:31:40|318.36|315.96|318.76|316.36|318.76|316.36|318.36|315.96|0
1651152710000|2022-04-28 13:31:50|318.49|316.09|314.47|312.07|318.49|316.09|314.47|312.07|0
1651152720000|2022-04-28 13:32:00|313.67|311.27|316.69|314.29|316.89|314.49|313.67|311.27|0
1651152730000|2022-04-28 13:32:10|316.09|313.69|314.09|311.69|316.09|313.69|314.09|311.69|0
1651152740000|2022-04-28 13:32:20|314.35|311.95|315.82|313.42|315.82|313.42|314.35|311.95|0
1651152750000|2022-04-28 13:32:30|315.69|313.29|314.09|311.69|315.69|313.29|314.09|311.69|0
1651152760000|2022-04-28 13:32:40|313.95|311.55|313.29|310.89|313.95|311.55|313.29|310.89|0
1651152770000|2022-04-28 13:32:50|312.75|310.35|311.49|309.09|312.75|310.35|311.49|309.09|0
1651152780000|2022-04-28 13:33:00|311.82|309.42|312.09|309.69|312.09|309.69|311.82|309.42|0
1651152790000|2022-04-28 13:33:10|312.36|309.96|312.49|310.09|312.49|310.09|312.02|309.62|0
1651152800000|2022-04-28 13:33:20|313.55|311.15|313.88|311.48|314.15|311.75|313.55|311.15|0
1651152810000|2022-04-28 13:33:30|313.69|311.29|313.29|310.89|313.82|311.42|313.29|310.89|0
1651152820000|2022-04-28 13:33:40|312.62|310.22|312.35|309.95|312.62|310.22|312.22|309.82|0
1651152830000|2022-04-28 13:33:50|311.56|309.16|312.22|309.82|312.22|309.82|311.56|309.16|0
1651152840000|2022-04-28 13:34:00|311.75|309.35|311.82|309.42|312.89|310.49|311.75|309.35|0
1651152850000|2022-04-28 13:34:10|312.09|309.69|310.89|308.49|312.09|309.69|310.89|308.49|0
1651152860000|2022-04-28 13:34:20|309.74|307.34|310.14|307.74|310.27|307.87|309.74|307.34|0
1651152870000|2022-04-28 13:34:30|310.2|307.8|312.81|310.41|312.81|310.41|310.2|307.8|0
1651152880000|2022-04-28 13:34:40|313.61|311.21|314.29|311.89|314.55|312.15|313.61|311.21|0
1651152890000|2022-04-28 13:34:50|314.16|311.76|311.9|309.5|314.16|311.76|311.9|309.5|0
1651152900000|2022-04-28 13:35:00|312.16|309.76|311.9|309.5|312.16|309.76|311.63|309.23|0
1651152910000|2022-04-28 13:35:10|311.37|308.97|310.97|308.57|311.37|308.97|310.97|308.57|0
1651152920000|2022-04-28 13:35:20|310.7|308.3|310.31|307.91|310.97|308.57|310.31|307.91|0
1651152930000|2022-04-28 13:35:30|310.7|308.3|310.44|308.04|310.7|308.3|310.31|307.91|0
1651152940000|2022-04-28 13:35:40|310.84|308.44|311.1|308.7|311.23|308.83|310.44|308.04|0
1651152950000|2022-04-28 13:35:50|311.5|309.1|311.76|309.36|312.16|309.76|311.37|308.97|0
1651152960000|2022-04-28 13:36:00|312.49|310.09|313.36|310.96|313.36|310.96|312.49|310.09|0
1651152970000|2022-04-28 13:36:10|314.29|311.89|313.09|310.69|314.29|311.89|313.09|310.69|0
1651152980000|2022-04-28 13:36:20|312.56|310.16|312.62|310.22|312.96|310.56|312.56|310.16|0
1651152990000|2022-04-28 13:36:30|312.82|310.42|312.43|310.03|312.82|310.42|312.43|310.03|0
1651153000000|2022-04-28 13:36:40|311.83|309.43|311.1|308.7|311.83|309.43|310.7|308.3|0
1651153010000|2022-04-28 13:36:50|311.16|308.76|310.44|308.04|311.16|308.76|310.44|308.04|0
1651153020000|2022-04-28 13:37:00|311.1|308.7|311.76|309.36|311.76|309.36|310.57|308.17|0
1651153030000|2022-04-28 13:37:10|312.03|309.63|312.16|309.76|312.56|310.16|312.03|309.63|0
1651153040000|2022-04-28 13:37:20|312.62|310.22|311.56|309.16|312.62|310.22|311.56|309.16|0
1651153050000|2022-04-28 13:37:30|311.5|309.1|313.36|310.96|313.36|310.96|311.5|309.1|0
1651153060000|2022-04-28 13:37:40|313.75|311.35|314.75|312.35|314.95|312.55|313.75|311.35|0
1651153070000|2022-04-28 13:37:50|314.42|312.02|314.29|311.89|314.55|312.15|314.29|311.89|0
1651153080000|2022-04-28 13:38:00|314.82|312.42|312.82|310.42|314.82|312.42|312.82|310.42|0
1651153090000|2022-04-28 13:38:10|313.09|310.69|312.82|310.42|313.09|310.69|312.82|310.42|0
1651153100000|2022-04-28 13:38:20|313.36|310.96|313.09|310.69|313.89|311.49|313.09|310.69|0
1651153110000|2022-04-28 13:38:30|313.49|311.09|313.36|310.96|314.02|311.62|313.36|310.96|0
1651153120000|2022-04-28 13:38:40|313.49|311.09|312.43|310.03|313.49|311.09|312.43|310.03|0
1651153130000|2022-04-28 13:38:50|312.03|309.63|311.76|309.36|312.43|310.03|311.76|309.36|0
1651153140000|2022-04-28 13:39:00|312.29|309.89|312.82|310.42|312.82|310.42|312.29|309.89|0
1651153150000|2022-04-28 13:39:10|312.43|310.03|312.29|309.89|312.43|310.03|312.29|309.89|0
1651153160000|2022-04-28 13:39:20|311.5|309.1|311.76|309.36|311.89|309.49|311.5|309.1|0
1651153170000|2022-04-28 13:39:30|311.83|309.43|311.23|308.83|311.89|309.49|311.23|308.83|0
1651153180000|2022-04-28 13:39:40|311.89|309.49|312.82|310.42|312.96|310.56|311.89|309.49|0
1651153190000|2022-04-28 13:39:50|312.96|310.56|310.97|308.57|312.96|310.56|310.97|308.57|0
1651153200000|2022-04-28 13:40:00|310.17|307.77|308.85|306.45|310.17|307.77|308.85|306.45|0
1651153210000|2022-04-28 13:40:10|309.25|306.85|310.31|307.91|310.31|307.91|309.25|306.85|0
1651153220000|2022-04-28 13:40:20|311.5|309.1|313.49|311.09|313.49|311.09|311.5|309.1|0
1651153230000|2022-04-28 13:40:30|313.09|310.69|311.89|309.49|313.09|310.69|311.89|309.49|0
1651153240000|2022-04-28 13:40:40|312.16|309.76|311.69|309.29|312.22|309.82|311.69|309.29|0
1651153250000|2022-04-28 13:40:50|311.5|309.1|310.7|308.3|311.69|309.29|310.7|308.3|0
1651153260000|2022-04-28 13:41:00|311.1|308.7|311.36|308.96|311.36|308.96|311.03|308.63|0
1651153270000|2022-04-28 13:41:10|311.23|308.83|311.16|308.76|312.16|309.76|311.16|308.76|0
1651153280000|2022-04-28 13:41:20|310.97|308.57|311.82|309.42|311.82|309.42|310.7|308.3|0
1651153290000|2022-04-28 13:41:30|311.89|309.49|311.63|309.23|311.89|309.49|311.56|309.16|0
1651153300000|2022-04-28 13:41:40|310.7|308.3|311.36|308.96|311.36|308.96|310.7|308.3|0
1651153310000|2022-04-28 13:41:50|311.16|308.76|311.43|309.03|311.43|309.03|311.1|308.7|0
1651153320000|2022-04-28 13:42:00|311.36|308.96|311.36|308.96|311.36|308.96|310.7|308.3|0
1651153330000|2022-04-28 13:42:10|311.76|309.36|311.82|309.42|311.82|309.42|311.23|308.83|0
1651153340000|2022-04-28 13:42:20|312.03|309.63|312.03|309.63|312.03|309.63|311.36|308.96|0
1651153350000|2022-04-28 13:42:30|312.29|309.89|312.69|310.29|312.95|310.55|312.29|309.89|0
1651153360000|2022-04-28 13:42:40|311.63|309.23|310.7|308.3|311.76|309.36|310.7|308.3|0
1651153370000|2022-04-28 13:42:50|311.36|308.96|310.17|307.77|311.36|308.96|310.17|307.77|0
1651153380000|2022-04-28 13:43:00|310.44|308.04|309.38|306.98|310.44|308.04|309.31|306.91|0
1651153390000|2022-04-28 13:43:10|309.78|307.38|309.91|307.51|309.91|307.51|309.51|307.11|0
1651153400000|2022-04-28 13:43:20|309.97|307.57|310.17|307.77|310.17|307.77|309.64|307.24|0
1651153410000|2022-04-28 13:43:30|308.98|306.58|308.46|306.06|308.98|306.58|308.46|306.06|0
1651153420000|2022-04-28 13:43:40|307.4|305|307.67|305.27|307.67|305.27|307.27|304.87|0
1651153430000|2022-04-28 13:43:50|307.27|304.87|307.27|304.87|307.4|305|307.27|304.87|0
1651153440000|2022-04-28 13:44:00|306.61|304.21|306.88|304.48|306.88|304.48|306.61|304.21|0
1651153450000|2022-04-28 13:44:10|306.74|304.34|306.74|304.34|307.14|304.74|306.74|304.34|0
1651153460000|2022-04-28 13:44:20|306.88|304.48|306.09|303.69|307.01|304.61|306.09|303.69|0
1651153470000|2022-04-28 13:44:30|305.96|303.56|304.65|302.25|305.96|303.56|304.65|302.25|0
1651153480000|2022-04-28 13:44:40|304.32|301.92|305.3|302.9|305.3|302.9|304.32|301.92|0
1651153490000|2022-04-28 13:44:50|305.04|302.64|305.17|302.77|305.17|302.77|304.32|301.92|0
1651153500000|2022-04-28 13:45:00|305.43|303.03|306.48|304.08|306.48|304.08|305.43|303.03|0
1651153510000|2022-04-28 13:45:10|306.09|303.69|308.98|306.58|309.11|306.71|306.09|303.69|0
1651153520000|2022-04-28 13:45:20|309.11|306.71|308.06|305.66|309.11|306.71|308.06|305.66|0
1651153530000|2022-04-28 13:45:30|307.8|305.4|307.4|305|307.93|305.53|307.4|305|0
1651153540000|2022-04-28 13:45:40|307.93|305.53|307.01|304.61|307.93|305.53|307.01|304.61|0
1651153550000|2022-04-28 13:45:50|307.8|305.4|307.4|305|307.8|305.4|307.14|304.74|0
1651153560000|2022-04-28 13:46:00|308.45|306.05|309.64|307.24|309.64|307.24|308.45|306.05|0
1651153570000|2022-04-28 13:46:10|309.77|307.37|310.04|307.64|310.3|307.9|309.77|307.37|0
1651153580000|2022-04-28 13:46:20|309.25|306.85|309.11|306.71|309.51|307.11|309.11|306.71|0
1651153590000|2022-04-28 13:46:30|308.45|306.05|308.19|305.79|308.59|306.19|308.19|305.79|0
1651153600000|2022-04-28 13:46:40|309.11|306.71|308.72|306.32|309.11|306.71|308.59|306.19|0
1651153610000|2022-04-28 13:46:50|309.11|306.71|308.59|306.19|309.11|306.71|308.59|306.19|0
1651153620000|2022-04-28 13:47:00|309.64|307.24|309.25|306.85|309.7|307.3|309.25|306.85|0
1651153630000|2022-04-28 13:47:10|308.59|306.19|307.8|305.4|308.59|306.19|307.8|305.4|0
1651153640000|2022-04-28 13:47:20|308.06|305.66|307.8|305.4|308.06|305.66|307.8|305.4|0
1651153650000|2022-04-28 13:47:30|308.45|306.05|308.98|306.58|308.98|306.58|308.45|306.05|0
1651153660000|2022-04-28 13:47:40|309.11|306.71|309.38|306.98|309.64|307.24|309.11|306.71|0
1651153670000|2022-04-28 13:47:50|309.51|307.11|308.19|305.79|309.51|307.11|308.19|305.79|0
1651153680000|2022-04-28 13:48:00|307.93|305.53|308.78|306.38|308.78|306.38|307.93|305.53|0
1651153690000|2022-04-28 13:48:10|308.06|305.66|308.32|305.92|308.59|306.19|308.06|305.66|0
1651153700000|2022-04-28 13:48:20|308.19|305.79|308.32|305.92|308.32|305.92|307.66|305.26|0
1651153710000|2022-04-28 13:48:30|309.11|306.71|308.85|306.45|309.11|306.71|308.45|306.05|0
1651153720000|2022-04-28 13:48:40|308.72|306.32|307.66|305.26|308.72|306.32|307.66|305.26|0
1651153730000|2022-04-28 13:48:50|307.93|305.53|307.14|304.74|307.93|305.53|306.94|304.54|0
1651153740000|2022-04-28 13:49:00|306.22|303.82|306.48|304.08|306.48|304.08|306.09|303.69|0
1651153750000|2022-04-28 13:49:10|306.35|303.95|307.93|305.53|307.93|305.53|306.35|303.95|0
1651153760000|2022-04-28 13:49:20|307.53|305.13|307.53|305.13|307.53|305.13|307|304.6|0
1651153770000|2022-04-28 13:49:30|307.4|305|307.93|305.53|308.58|306.18|307.4|305|0
1651153780000|2022-04-28 13:49:40|307.59|305.19|306.74|304.34|307.59|305.19|306.61|304.21|0
1651153790000|2022-04-28 13:49:50|306.61|304.21|306.22|303.82|306.61|304.21|306.09|303.69|0
1651153800000|2022-04-28 13:50:00|305.95|303.55|306.87|304.47|307.27|304.87|305.95|303.55|0
1651153810000|2022-04-28 13:50:10|307.53|305.13|307.14|304.74|307.53|305.13|306.74|304.34|0
1651153820000|2022-04-28 13:50:20|307.4|305|307|304.6|307.4|305|306.94|304.54|0
1651153830000|2022-04-28 13:50:30|306.48|304.08|306.35|303.95|306.87|304.47|306.35|303.95|0
1651153840000|2022-04-28 13:50:40|306.48|304.08|305.95|303.55|306.48|304.08|305.69|303.29|0
1651153850000|2022-04-28 13:50:50|306.22|303.82|305.56|303.16|306.22|303.82|305.56|303.16|0
1651153860000|2022-04-28 13:51:00|305.82|303.42|305.56|303.16|305.82|303.42|305.43|303.03|0
1651153870000|2022-04-28 13:51:10|305.3|302.9|304.38|301.98|305.3|302.9|304.38|301.98|0
1651153880000|2022-04-28 13:51:20|304.51|302.11|304.64|302.24|305.1|302.7|304.51|302.11|0
1651153890000|2022-04-28 13:51:30|304.38|301.98|304.12|301.72|304.77|302.37|303.99|301.59|0
1651153900000|2022-04-28 13:51:40|303.86|301.46|304.12|301.72|304.12|301.72|303.86|301.46|0
1651153910000|2022-04-28 13:51:50|303.86|301.46|304.38|301.98|304.38|301.98|303.86|301.46|0
1651153920000|2022-04-28 13:52:00|304.25|301.85|303.99|301.59|304.38|301.98|303.73|301.33|0
1651153930000|2022-04-28 13:52:10|304.77|302.37|303.99|301.59|304.77|302.37|303.99|301.59|0
1651153940000|2022-04-28 13:52:20|304.25|301.85|305.56|303.16|305.56|303.16|304.25|301.85|0
1651153950000|2022-04-28 13:52:30|305.04|302.64|305.3|302.9|305.3|302.9|305.04|302.64|0
1651153960000|2022-04-28 13:52:40|304.15|301.75|307.08|304.68|307.08|304.68|304.15|301.75|0
1651153970000|2022-04-28 13:52:50|306.94|304.54|307.31|304.91|308.45|306.05|306.94|304.54|0
1651153980000|2022-04-28 13:53:00|307.18|304.78|306.39|303.99|307.18|304.78|306.39|303.99|0
1651153990000|2022-04-28 13:53:10|307.31|304.91|306.92|304.52|307.31|304.91|306.79|304.39|0
1651154000000|2022-04-28 13:53:20|306.39|303.99|306.85|304.45|306.92|304.52|306.39|303.99|0
1651154010000|2022-04-28 13:53:30|307.05|304.65|307.71|305.31|307.71|305.31|307.05|304.65|0
1651154020000|2022-04-28 13:53:40|307.97|305.57|307.44|305.04|307.97|305.57|307.31|304.91|0
1651154030000|2022-04-28 13:53:50|307.18|304.78|307.44|305.04|307.44|305.04|306.65|304.25|0
1651154040000|2022-04-28 13:54:00|307.05|304.65|307.05|304.65|307.05|304.65|307.05|304.65|0
1651154050000|2022-04-28 13:54:10|306.65|304.25|307.24|304.84|307.24|304.84|306.65|304.25|0
1651154060000|2022-04-28 13:54:20|307.05|304.65|308.03|305.63|308.1|305.7|307.05|304.65|0
1651154070000|2022-04-28 13:54:30|308.23|305.83|308.56|306.16|308.56|306.16|308.23|305.83|0
1651154080000|2022-04-28 13:54:40|308.76|306.36|308.89|306.49|308.89|306.49|308.63|306.23|0
1651154090000|2022-04-28 13:54:50|309.16|306.76|308.89|306.49|309.42|307.02|308.89|306.49|0
1651154100000|2022-04-28 13:55:00|308.5|306.1|308.1|305.7|308.5|306.1|308.1|305.7|0
1651154110000|2022-04-28 13:55:10|307.71|305.31|307.31|304.91|307.71|305.31|307.31|304.91|0
1651154120000|2022-04-28 13:55:20|306.52|304.12|307.31|304.91|307.31|304.91|306.52|304.12|0
1651154130000|2022-04-28 13:55:30|307.05|304.65|306.92|304.52|307.05|304.65|306.39|303.99|0
1651154140000|2022-04-28 13:55:40|306.78|304.38|306.39|303.99|306.78|304.38|306.13|303.73|0
1651154150000|2022-04-28 13:55:50|306.13|303.73|305.93|303.53|306.13|303.73|305.6|303.2|0
1651154160000|2022-04-28 13:56:00|306.26|303.86|306.26|303.86|306.39|303.99|306.13|303.73|0
1651154170000|2022-04-28 13:56:10|307.84|305.44|308.1|305.7|308.1|305.7|307.71|305.31|0
1651154180000|2022-04-28 13:56:20|307.57|305.17|307.44|305.04|307.57|305.17|307.18|304.78|0
1651154190000|2022-04-28 13:56:30|307.77|305.37|308.5|306.1|308.5|306.1|307.77|305.37|0
1651154200000|2022-04-28 13:56:40|308.76|306.36|308.37|305.97|308.76|306.36|307.97|305.57|0
1651154210000|2022-04-28 13:56:50|308.23|305.83|308.37|305.97|308.56|306.16|307.71|305.31|0
1651154220000|2022-04-28 13:57:00|308.89|306.49|308.89|306.49|309.29|306.89|308.89|306.49|0
1651154230000|2022-04-28 13:57:10|308.5|306.1|308.63|306.23|308.63|306.23|308.5|306.1|0
1651154240000|2022-04-28 13:57:20|308.36|305.96|307.05|304.65|308.36|305.96|307.05|304.65|0
1651154250000|2022-04-28 13:57:30|307.44|305.04|307.18|304.78|307.51|305.11|307.18|304.78|0
1651154260000|2022-04-28 13:57:40|307.31|304.91|307.05|304.65|307.31|304.91|306.92|304.52|0
1651154270000|2022-04-28 13:57:50|307.11|304.71|307.71|305.31|307.71|305.31|307.11|304.71|0
1651154280000|2022-04-28 13:58:00|307.18|304.78|306.78|304.38|307.18|304.78|306.65|304.25|0
1651154290000|2022-04-28 13:58:10|306.52|304.12|306.58|304.18|306.58|304.18|306.26|303.86|0
1651154300000|2022-04-28 13:58:20|307.05|304.65|306.52|304.12|307.05|304.65|306.26|303.86|0
1651154310000|2022-04-28 13:58:30|306.39|303.99|306.78|304.38|306.78|304.38|305.99|303.59|0
1651154320000|2022-04-28 13:58:40|307.11|304.71|307.57|305.17|307.7|305.3|307.11|304.71|0
1651154330000|2022-04-28 13:58:50|307.18|304.78|307.44|305.04|307.44|305.04|306.85|304.45|0
1651154340000|2022-04-28 13:59:00|307.05|304.65|307.57|305.17|307.57|305.17|306.71|304.31|0
1651154350000|2022-04-28 13:59:10|307.44|305.04|307.18|304.78|307.44|305.04|306.78|304.38|0
1651154360000|2022-04-28 13:59:20|306.78|304.38|306.39|303.99|306.78|304.38|306.26|303.86|0
1651154370000|2022-04-28 13:59:30|306.52|304.12|305.86|303.46|306.52|304.12|305.86|303.46|0
1651154380000|2022-04-28 13:59:40|305.73|303.33|306.52|304.12|306.52|304.12|305.73|303.33|0
1651154390000|2022-04-28 13:59:50|306.91|304.51|307.18|304.78|307.18|304.78|306.91|304.51|0
1651154400000|2022-04-28 14:00:00|307.31|304.91|307.7|305.3|307.7|305.3|307.18|304.78|0
1651154410000|2022-04-28 14:00:10|307.18|304.78|306.78|304.38|307.18|304.78|306.39|303.99|0
1651154420000|2022-04-28 14:00:20|305.73|303.33|304.61|302.21|305.73|303.33|304.61|302.21|0
1651154430000|2022-04-28 14:00:30|304.81|302.41|303.9|301.5|305.21|302.81|303.9|301.5|0
1651154440000|2022-04-28 14:00:40|304.16|301.76|302.46|300.06|304.16|301.76|302.46|300.06|0
1651154450000|2022-04-28 14:00:50|302.2|299.8|302.2|299.8|302.2|299.8|301.94|299.54|0
1651154460000|2022-04-28 14:01:00|302.33|299.93|302.33|299.93|302.33|299.93|302.07|299.67|0
1651154470000|2022-04-28 14:01:10|301.94|299.54|302.07|299.67|302.2|299.8|301.81|299.41|0
1651154480000|2022-04-28 14:01:20|300.89|298.49|300.5|298.1|300.96|298.56|300.5|298.1|0
1651154490000|2022-04-28 14:01:30|299.85|297.45|300.11|297.71|300.24|297.84|299.85|297.45|0
1651154500000|2022-04-28 14:01:40|299.98|297.58|299.98|297.58|300.05|297.65|299.85|297.45|0
1651154510000|2022-04-28 14:01:50|300.11|297.71|299.4|297|300.11|297.71|299.33|296.93|0
1651154520000|2022-04-28 14:02:00|299.66|297.26|299.85|297.45|299.85|297.45|299.4|297|0
1651154530000|2022-04-28 14:02:10|300.11|297.71|299.72|297.32|300.11|297.71|299.59|297.19|0
1651154540000|2022-04-28 14:02:20|299.85|297.45|300.89|298.49|300.89|298.49|299.85|297.45|0
1651154550000|2022-04-28 14:02:30|300.24|297.84|300.89|298.49|300.89|298.49|300.24|297.84|0
1651154560000|2022-04-28 14:02:40|300.76|298.36|299.98|297.58|300.76|298.36|299.98|297.58|0
1651154570000|2022-04-28 14:02:50|300.24|297.84|299.91|297.51|300.24|297.84|299.85|297.45|0
1651154580000|2022-04-28 14:03:00|299.85|297.45|299.98|297.58|300.11|297.71|299.85|297.45|0
1651154590000|2022-04-28 14:03:10|299.85|297.45|299.33|296.93|300.24|297.84|299.33|296.93|0
1651154600000|2022-04-28 14:03:20|299.4|297|299.98|297.58|299.98|297.58|299.4|297|0
1651154610000|2022-04-28 14:03:30|300.24|297.84|300.63|298.23|300.63|298.23|300.24|297.84|0
1651154620000|2022-04-28 14:03:40|299.72|297.32|300.11|297.71|300.11|297.71|299.72|297.32|0
1651154630000|2022-04-28 14:03:50|300.04|297.64|299.98|297.58|300.04|297.64|299.85|297.45|0
1651154640000|2022-04-28 14:04:00|299.59|297.19|299.2|296.8|299.59|297.19|299.2|296.8|0
1651154650000|2022-04-28 14:04:10|299.85|297.45|300.63|298.23|300.76|298.36|299.85|297.45|0
1651154660000|2022-04-28 14:04:20|300.76|298.36|300.63|298.23|300.76|298.36|300.5|298.1|0
1651154670000|2022-04-28 14:04:30|301.28|298.88|300.76|298.36|301.28|298.88|300.76|298.36|0
1651154680000|2022-04-28 14:04:40|300.11|297.71|299.46|297.06|300.11|297.71|299.46|297.06|0
1651154690000|2022-04-28 14:04:50|299.59|297.19|298.81|296.41|299.59|297.19|298.75|296.35|0
1651154700000|2022-04-28 14:05:00|298.94|296.54|299.07|296.67|299.46|297.06|298.94|296.54|0
1651154710000|2022-04-28 14:05:10|298.94|296.54|298.55|296.15|299.07|296.67|298.55|296.15|0
1651154720000|2022-04-28 14:05:20|298.94|296.54|298.55|296.15|298.94|296.54|298.55|296.15|0
1651154730000|2022-04-28 14:05:30|298.29|295.89|298.04|295.64|298.42|296.02|298.04|295.64|0
1651154740000|2022-04-28 14:05:40|298.68|296.28|298.94|296.54|299.2|296.8|298.68|296.28|0
1651154750000|2022-04-28 14:05:50|298.68|296.28|299.13|296.73|299.13|296.73|298.68|296.28|0
1651154760000|2022-04-28 14:06:00|299.33|296.93|298.81|296.41|299.33|296.93|298.81|296.41|0
1651154770000|2022-04-28 14:06:10|299.59|297.19|299.46|297.06|299.59|297.19|299.46|297.06|0
1651154780000|2022-04-28 14:06:20|299.72|297.32|300.89|298.49|300.89|298.49|299.59|297.19|0
1651154790000|2022-04-28 14:06:30|301.15|298.75|301.93|299.53|301.93|299.53|300.89|298.49|0
1651154800000|2022-04-28 14:06:40|301.41|299.01|301.93|299.53|302.13|299.73|301.41|299.01|0
1651154810000|2022-04-28 14:06:50|302.19|299.79|301.93|299.53|302.19|299.79|301.8|299.4|0
1651154820000|2022-04-28 14:07:00|301.54|299.14|301.47|299.07|301.54|299.14|301.15|298.75|0
1651154830000|2022-04-28 14:07:10|301.93|299.53|301.93|299.53|301.93|299.53|301.28|298.88|0
1651154840000|2022-04-28 14:07:20|302.59|300.19|302.59|300.19|302.59|300.19|302.19|299.79|0
1651154850000|2022-04-28 14:07:30|302.72|300.32|303.11|300.71|303.24|300.84|302.72|300.32|0
1651154860000|2022-04-28 14:07:40|303.69|301.29|303.63|301.23|303.69|301.29|303.5|301.1|0
1651154870000|2022-04-28 14:07:50|303.24|300.84|303.24|300.84|303.24|300.84|302.85|300.45|0
1651154880000|2022-04-28 14:08:00|303.56|301.16|303.89|301.49|304.15|301.75|303.56|301.16|0
1651154890000|2022-04-28 14:08:10|304.28|301.88|303.37|300.97|304.28|301.88|303.37|300.97|0
1651154900000|2022-04-28 14:08:20|303.82|301.42|303.76|301.36|303.82|301.42|303.5|301.1|0
1651154910000|2022-04-28 14:08:30|304.42|302.02|304.55|302.15|304.55|302.15|304.28|301.88|0
1651154920000|2022-04-28 14:08:40|304.15|301.75|303.89|301.49|304.15|301.75|303.76|301.36|0
1651154930000|2022-04-28 14:08:50|304.02|301.62|304.28|301.88|304.28|301.88|304.02|301.62|0
1651154940000|2022-04-28 14:09:00|304.42|302.02|303.89|301.49|304.42|302.02|303.89|301.49|0
1651154950000|2022-04-28 14:09:10|303.76|301.36|303.76|301.36|303.76|301.36|303.37|300.97|0
1651154960000|2022-04-28 14:09:20|303.37|300.97|303.43|301.03|303.5|301.1|303.11|300.71|0
1651154970000|2022-04-28 14:09:30|303.24|300.84|302.98|300.58|303.24|300.84|302.98|300.58|0
1651154980000|2022-04-28 14:09:40|303.24|300.84|303.24|300.84|303.24|300.84|302.98|300.58|0
1651154990000|2022-04-28 14:09:50|303.5|301.1|302.32|299.92|303.5|301.1|302.32|299.92|0
1651155000000|2022-04-28 14:10:00|302.98|300.58|302.32|299.92|302.98|300.58|302.06|299.66|0
1651155010000|2022-04-28 14:10:10|302.45|300.05|302.12|299.72|302.45|300.05|301.93|299.53|0
1651155020000|2022-04-28 14:10:20|302.84|300.44|302.71|300.31|302.84|300.44|302.19|299.79|0
1651155030000|2022-04-28 14:10:30|302.84|300.44|303.89|301.49|303.89|301.49|302.84|300.44|0
1651155040000|2022-04-28 14:10:40|303.5|301.1|303.63|301.23|303.63|301.23|303.37|300.97|0
1651155050000|2022-04-28 14:10:50|304.28|301.88|304.02|301.62|304.28|301.88|303.56|301.16|0
1651155060000|2022-04-28 14:11:00|303.76|301.36|303.89|301.49|304.02|301.62|303.76|301.36|0
1651155070000|2022-04-28 14:11:10|304.02|301.62|303.63|301.23|304.22|301.82|303.63|301.23|0
1651155080000|2022-04-28 14:11:20|303.24|300.84|303.63|301.23|303.63|301.23|303.11|300.71|0
1651155090000|2022-04-28 14:11:30|303.89|301.49|303.5|301.1|303.89|301.49|303.5|301.1|0
1651155100000|2022-04-28 14:11:40|303.63|301.23|302.58|300.18|303.63|301.23|302.58|300.18|0
1651155110000|2022-04-28 14:11:50|302.45|300.05|302.58|300.18|302.58|300.18|302.19|299.79|0
1651155120000|2022-04-28 14:12:00|301.8|299.4|300.76|298.36|302.06|299.66|300.76|298.36|0
1651155130000|2022-04-28 14:12:10|300.5|298.1|299.98|297.58|300.5|298.1|299.85|297.45|0
1651155140000|2022-04-28 14:12:20|299.85|297.45|299.85|297.45|299.98|297.58|299.85|297.45|0
1651155150000|2022-04-28 14:12:30|299.72|297.32|299.85|297.45|299.85|297.45|299.72|297.32|0
1651155160000|2022-04-28 14:12:40|299.98|297.58|300.24|297.84|300.24|297.84|299.98|297.58|0
1651155170000|2022-04-28 14:12:50|300.76|298.36|300.11|297.71|300.76|298.36|300.11|297.71|0
1651155180000|2022-04-28 14:13:00|300.5|298.1|300.63|298.23|300.76|298.36|300.24|297.84|0
1651155190000|2022-04-28 14:13:10|301.02|298.62|300.69|298.29|301.02|298.62|300.69|298.29|0
1651155200000|2022-04-28 14:13:20|300.37|297.97|299.85|297.45|300.37|297.97|299.85|297.45|0
1651155210000|2022-04-28 14:13:30|299.33|296.93|299.72|297.32|299.85|297.45|299.33|296.93|0
1651155220000|2022-04-28 14:13:40|299.85|297.45|300.11|297.71|300.11|297.71|299.72|297.32|0
1651155230000|2022-04-28 14:13:50|300.63|298.23|302.06|299.66|302.06|299.66|300.63|298.23|0
1651155240000|2022-04-28 14:14:00|301.93|299.53|302.45|300.05|302.97|300.57|301.93|299.53|0
1651155250000|2022-04-28 14:14:10|302.19|299.79|302.97|300.57|302.97|300.57|302.19|299.79|0
1651155260000|2022-04-28 14:14:20|302.84|300.44|303.1|300.7|303.5|301.1|302.84|300.44|0
1651155270000|2022-04-28 14:14:30|302.97|300.57|302.84|300.44|303.23|300.83|302.84|300.44|0
1651155280000|2022-04-28 14:14:40|302.71|300.31|302.19|299.79|302.71|300.31|302.19|299.79|0
1651155290000|2022-04-28 14:14:50|302.06|299.66|302.71|300.31|302.71|300.31|302.06|299.66|0
1651155300000|2022-04-28 14:15:00|302.32|299.92|301.6|299.2|302.32|299.92|301.6|299.2|0
1651155310000|2022-04-28 14:15:10|301.8|299.4|302.06|299.66|302.19|299.79|301.8|299.4|0
1651155320000|2022-04-28 14:15:20|301.93|299.53|301.67|299.27|301.93|299.53|301.21|298.81|0
1651155330000|2022-04-28 14:15:30|301.41|299.01|300.76|298.36|301.41|299.01|300.5|298.1|0
1651155340000|2022-04-28 14:15:40|301.15|298.75|301.15|298.75|301.28|298.88|301.08|298.68|0
1651155350000|2022-04-28 14:15:50|301.28|298.88|301.15|298.75|301.28|298.88|301.15|298.75|0
1651155360000|2022-04-28 14:16:00|300.89|298.49|300.3|297.9|301.15|298.75|300.3|297.9|0
1651155370000|2022-04-28 14:16:10|300.37|297.97|299.85|297.45|300.37|297.97|299.59|297.19|0
1651155380000|2022-04-28 14:16:20|299.59|297.19|300.56|298.16|300.56|298.16|299.59|297.19|0
1651155390000|2022-04-28 14:16:30|300.5|298.1|300.5|298.1|300.5|298.1|300.11|297.71|0
1651155400000|2022-04-28 14:16:40|301.67|299.27|304.15|301.75|304.15|301.75|301.67|299.27|0
1651155410000|2022-04-28 14:16:50|303.89|301.49|305.46|303.06|305.46|303.06|303.89|301.49|0
1651155420000|2022-04-28 14:17:00|304.67|302.27|304.94|302.54|304.94|302.54|304.21|301.81|0
1651155430000|2022-04-28 14:17:10|305.59|303.19|305.33|302.93|305.85|303.45|305.33|302.93|0
1651155440000|2022-04-28 14:17:20|305.2|302.8|305.33|302.93|305.85|303.45|305.2|302.8|0
1651155450000|2022-04-28 14:17:30|305.07|302.67|305.07|302.67|305.2|302.8|305.07|302.67|0
1651155460000|2022-04-28 14:17:40|304.02|301.62|303.49|301.09|304.02|301.62|303.49|301.09|0
1651155470000|2022-04-28 14:17:50|303.56|301.16|304.15|301.75|304.15|301.75|303.56|301.16|0
1651155480000|2022-04-28 14:18:00|304.8|302.4|303.95|301.55|304.8|302.4|303.95|301.55|0
1651155490000|2022-04-28 14:18:10|304.28|301.88|305.2|302.8|305.2|302.8|304.28|301.88|0
1651155500000|2022-04-28 14:18:20|304.94|302.54|304.8|302.4|305.33|302.93|304.8|302.4|0
1651155510000|2022-04-28 14:18:30|305.99|303.59|304.93|302.53|305.99|303.59|304.93|302.53|0
1651155520000|2022-04-28 14:18:40|305.46|303.06|305.79|303.39|305.79|303.39|305.33|302.93|0
1651155530000|2022-04-28 14:18:50|305.72|303.32|306.12|303.72|306.25|303.85|305.65|303.25|0
1651155540000|2022-04-28 14:19:00|306.25|303.85|306.25|303.85|306.25|303.85|306.05|303.65|0
1651155550000|2022-04-28 14:19:10|306.51|304.11|305.79|303.39|306.51|304.11|305.79|303.39|0
1651155560000|2022-04-28 14:19:20|306.25|303.85|306.91|304.51|307.04|304.64|306.25|303.85|0
1651155570000|2022-04-28 14:19:30|306.38|303.98|306.12|303.72|306.38|303.98|306.12|303.72|0
1651155580000|2022-04-28 14:19:40|306.38|303.98|306.51|304.11|306.51|304.11|306.25|303.85|0
1651155590000|2022-04-28 14:19:50|306.64|304.24|308.09|305.69|308.09|305.69|306.64|304.24|0
1651155600000|2022-04-28 14:20:00|307.83|305.43|306.9|304.5|308.09|305.69|306.9|304.5|0
1651155610000|2022-04-28 14:20:10|306.38|303.98|305.72|303.32|306.38|303.98|305.72|303.32|0
1651155620000|2022-04-28 14:20:20|305.85|303.45|305.72|303.32|305.85|303.45|305.65|303.25|0
1651155630000|2022-04-28 14:20:30|305.98|303.58|305.72|303.32|305.98|303.58|305.59|303.19|0
1651155640000|2022-04-28 14:20:40|305.46|303.06|304.87|302.47|305.46|303.06|304.87|302.47|0
1651155650000|2022-04-28 14:20:50|305.07|302.67|306.12|303.72|306.31|303.91|305.07|302.67|0
1651155660000|2022-04-28 14:21:00|306.38|303.98|305.98|303.58|306.38|303.98|305.59|303.19|0
1651155670000|2022-04-28 14:21:10|306.18|303.78|306.38|303.98|306.51|304.11|306.18|303.78|0
1651155680000|2022-04-28 14:21:20|306.25|303.85|306.51|304.11|306.51|304.11|306.25|303.85|0
1651155690000|2022-04-28 14:21:30|306.77|304.37|306.25|303.85|306.77|304.37|306.25|303.85|0
1651155700000|2022-04-28 14:21:40|306.38|303.98|305.85|303.45|306.38|303.98|305.85|303.45|0
1651155710000|2022-04-28 14:21:50|305.59|303.19|306.25|303.85|306.25|303.85|305.59|303.19|0
1651155720000|2022-04-28 14:22:00|306.38|303.98|307.89|305.49|307.89|305.49|306.38|303.98|0
1651155730000|2022-04-28 14:22:10|308.09|305.69|307.83|305.43|308.22|305.82|307.83|305.43|0
1651155740000|2022-04-28 14:22:20|308.22|305.82|307.43|305.03|308.22|305.82|307.43|305.03|0
1651155750000|2022-04-28 14:22:30|306.84|304.44|306.38|303.98|306.84|304.44|306.38|303.98|0
1651155760000|2022-04-28 14:22:40|306.64|304.24|306.77|304.37|306.77|304.37|306.38|303.98|0
1651155770000|2022-04-28 14:22:50|306.51|304.11|305.85|303.45|306.51|304.11|305.46|303.06|0
1651155780000|2022-04-28 14:23:00|305.46|303.06|304.67|302.27|305.85|303.45|304.67|302.27|0
1651155790000|2022-04-28 14:23:10|304.54|302.14|304.28|301.88|304.67|302.27|304.28|301.88|0
1651155800000|2022-04-28 14:23:20|304.41|302.01|304.54|302.14|304.67|302.27|304.41|302.01|0
1651155810000|2022-04-28 14:23:30|304.93|302.53|304.93|302.53|305.46|303.06|304.8|302.4|0
1651155820000|2022-04-28 14:23:40|305.06|302.66|305.98|303.58|305.98|303.58|305.06|302.66|0
1651155830000|2022-04-28 14:23:50|305.85|303.45|305.91|303.51|305.91|303.51|305.46|303.06|0
1651155840000|2022-04-28 14:24:00|305.06|302.66|305.72|303.32|305.85|303.45|305.06|302.66|0
1651155850000|2022-04-28 14:24:10|305.85|303.45|305.85|303.45|305.85|303.45|305.72|303.32|0
1651155860000|2022-04-28 14:24:20|305.46|303.06|305.72|303.32|305.72|303.32|305.46|303.06|0
1651155870000|2022-04-28 14:24:30|305.33|302.93|305.85|303.45|305.85|303.45|305.33|302.93|0
1651155880000|2022-04-28 14:24:40|305.72|303.32|304.41|302.01|305.72|303.32|304.41|302.01|0
1651155890000|2022-04-28 14:24:50|304.73|302.33|304.54|302.14|304.73|302.33|304.54|302.14|0
1651155900000|2022-04-28 14:25:00|304.28|301.88|304.15|301.75|304.41|302.01|304.15|301.75|0
1651155910000|2022-04-28 14:25:10|303.36|300.96|301.4|299|303.62|301.22|301.4|299|0
1651155920000|2022-04-28 14:25:20|301.66|299.26|301.4|299|301.66|299.26|301.27|298.87|0
1651155930000|2022-04-28 14:25:30|301.79|299.39|302.05|299.65|302.05|299.65|301.4|299|0
1651155940000|2022-04-28 14:25:40|302.84|300.44|302.06|299.66|302.84|300.44|302.06|299.66|0
1651155950000|2022-04-28 14:25:50|301.67|299.27|301.41|299.01|301.67|299.27|300.63|298.23|0
1651155960000|2022-04-28 14:26:00|301.88|299.48|302.14|299.74|302.14|299.74|301.88|299.48|0
1651155970000|2022-04-28 14:26:10|301.95|299.55|301.75|299.35|302.34|299.94|301.75|299.35|0
1651155980000|2022-04-28 14:26:20|301.3|298.9|301.43|299.03|301.56|299.16|301.3|298.9|0
1651155990000|2022-04-28 14:26:30|301.56|299.16|301.69|299.29|302.01|299.61|301.56|299.16|0
1651156000000|2022-04-28 14:26:40|301.56|299.16|301.23|298.83|301.69|299.29|301.23|298.83|0
1651156010000|2022-04-28 14:26:50|301.49|299.09|300.78|298.38|301.49|299.09|300.78|298.38|0
1651156020000|2022-04-28 14:27:00|300|297.6|298.83|296.43|300|297.6|298.83|296.43|0
1651156030000|2022-04-28 14:27:10|297.53|295.13|297.79|295.39|297.79|295.39|297.21|294.81|0
1651156040000|2022-04-28 14:27:20|298.05|295.65|298.05|295.65|298.44|296.04|298.05|295.65|0
1651156050000|2022-04-28 14:27:30|298.76|296.36|298.7|296.3|298.76|296.36|298.37|295.97|0
1651156060000|2022-04-28 14:27:40|299.74|297.34|299.09|296.69|299.74|297.34|299.09|296.69|0
1651156070000|2022-04-28 14:27:50|298.7|296.3|298.83|296.43|298.83|296.43|298.18|295.78|0
1651156080000|2022-04-28 14:28:00|298.63|296.23|298.5|296.1|298.63|296.23|298.5|296.1|0
1651156090000|2022-04-28 14:28:10|299.09|296.69|300|297.6|300|297.6|299.09|296.69|0
1651156100000|2022-04-28 14:28:20|299.74|297.34|298.83|296.43|299.74|297.34|298.63|296.23|0
1651156110000|2022-04-28 14:28:30|298.89|296.49|299.61|297.21|299.61|297.21|298.89|296.49|0
1651156120000|2022-04-28 14:28:40|299.22|296.82|298.96|296.56|299.22|296.82|298.96|296.56|0
1651156130000|2022-04-28 14:28:50|298.57|296.17|298.96|296.56|298.96|296.56|298.57|296.17|0
1651156140000|2022-04-28 14:29:00|299.22|296.82|299.09|296.69|299.22|296.82|298.96|296.56|0
1651156150000|2022-04-28 14:29:10|298.83|296.43|298.44|296.04|298.83|296.43|298.24|295.84|0
1651156160000|2022-04-28 14:29:20|298.7|296.3|298.44|296.04|298.7|296.3|298.18|295.78|0
1651156170000|2022-04-28 14:29:30|298.24|295.84|297.4|295|298.31|295.91|297.4|295|0
1651156180000|2022-04-28 14:29:40|297.53|295.13|297.53|295.13|297.66|295.26|297.4|295|0
1651156190000|2022-04-28 14:29:50|297.4|295|297.4|295|297.4|295|297.08|294.68|0
1651156200000|2022-04-28 14:30:00|296.89|294.49|297.98|295.58|298.05|295.65|296.89|294.49|0
1651156210000|2022-04-28 14:30:10|297.15|294.75|297.27|294.87|297.66|295.26|297.15|294.75|0
1651156220000|2022-04-28 14:30:20|297.15|294.75|297.47|295.07|297.47|295.07|297.15|294.75|0
1651156230000|2022-04-28 14:30:30|297.02|294.62|296.76|294.36|297.02|294.62|296.5|294.1|0
1651156240000|2022-04-28 14:30:40|297.27|294.87|297.15|294.75|297.27|294.87|296.56|294.16|0
1651156250000|2022-04-28 14:30:50|297.27|294.87|296.37|293.97|297.4|295|296.37|293.97|0
1651156260000|2022-04-28 14:31:00|296.5|294.1|296.24|293.84|296.63|294.23|296.24|293.84|0
1651156270000|2022-04-28 14:31:10|295.47|293.07|295.53|293.13|295.53|293.13|295.4|293|0
1651156280000|2022-04-28 14:31:20|295.6|293.2|296.24|293.84|296.24|293.84|295.6|293.2|0
1651156290000|2022-04-28 14:31:30|296.37|293.97|295.47|293.07|296.37|293.97|295.47|293.07|0
1651156300000|2022-04-28 14:31:40|295.6|293.2|296.24|293.84|296.24|293.84|295.6|293.2|0
1651156310000|2022-04-28 14:31:50|296.11|293.71|296.76|294.36|296.76|294.36|296.11|293.71|0
1651156320000|2022-04-28 14:32:00|296.24|293.84|296.24|293.84|296.24|293.84|295.85|293.45|0
1651156330000|2022-04-28 14:32:10|295.98|293.58|296.37|293.97|296.37|293.97|295.98|293.58|0
1651156340000|2022-04-28 14:32:20|296.11|293.71|296.63|294.23|296.63|294.23|295.98|293.58|0
1651156350000|2022-04-28 14:32:30|296.11|293.71|296.43|294.03|296.5|294.1|296.11|293.71|0
1651156360000|2022-04-28 14:32:40|296.5|294.1|295.92|293.52|296.5|294.1|295.92|293.52|0
1651156370000|2022-04-28 14:32:50|295.85|293.45|296.11|293.71|296.11|293.71|295.6|293.2|0
1651156380000|2022-04-28 14:33:00|295.72|293.32|295.34|292.94|295.72|293.32|295.34|292.94|0
1651156390000|2022-04-28 14:33:10|295.21|292.81|295.47|293.07|295.47|293.07|295.21|292.81|0
1651156400000|2022-04-28 14:33:20|295.08|292.68|294.95|292.55|295.34|292.94|294.95|292.55|0
1651156410000|2022-04-28 14:33:30|294.69|292.29|294.69|292.29|294.82|292.42|294.57|292.17|0
1651156420000|2022-04-28 14:33:40|294.57|292.17|294.44|292.04|294.82|292.42|294.44|292.04|0
1651156430000|2022-04-28 14:33:50|294.69|292.29|295.7|293.3|295.7|293.3|293.16|290.76|0
1651156440000|2022-04-28 14:34:00|295.96|293.56|296.6|294.2|296.6|294.2|295.83|293.43|0
1651156450000|2022-04-28 14:34:10|296.86|294.46|296.99|294.59|297.12|294.72|296.86|294.46|0
1651156460000|2022-04-28 14:34:20|296.47|294.07|295.57|293.17|296.47|294.07|295.57|293.17|0
1651156470000|2022-04-28 14:34:30|296.09|293.69|295.57|293.17|296.09|293.69|295.57|293.17|0
1651156480000|2022-04-28 14:34:40|295.31|292.91|295.44|293.04|295.44|293.04|295.31|292.91|0
1651156490000|2022-04-28 14:34:50|295.31|292.91|295.44|293.04|295.44|293.04|295.18|292.78|0
1651156500000|2022-04-28 14:35:00|295.57|293.17|295.57|293.17|295.96|293.56|295.57|293.17|0
1651156510000|2022-04-28 14:35:10|296.09|293.69|295.96|293.56|296.09|293.69|295.57|293.17|0
1651156520000|2022-04-28 14:35:20|296.09|293.69|296.09|293.69|296.34|293.94|296.09|293.69|0
1651156530000|2022-04-28 14:35:30|296.21|293.81|296.47|294.07|296.47|294.07|296.21|293.81|0
1651156540000|2022-04-28 14:35:40|296.86|294.46|296.34|293.94|296.92|294.52|296.34|293.94|0
1651156550000|2022-04-28 14:35:50|296.09|293.69|295.96|293.56|296.09|293.69|295.83|293.43|0
1651156560000|2022-04-28 14:36:00|296.09|293.69|295.44|293.04|296.09|293.69|295.44|293.04|0
1651156570000|2022-04-28 14:36:10|295.7|293.3|295.89|293.49|296.08|293.68|295.7|293.3|0
1651156580000|2022-04-28 14:36:20|296.08|293.68|295.89|293.49|296.08|293.68|295.7|293.3|0
1651156590000|2022-04-28 14:36:30|295.7|293.3|295.96|293.56|296.08|293.68|295.7|293.3|0
1651156600000|2022-04-28 14:36:40|296.21|293.81|295.83|293.43|296.21|293.81|295.83|293.43|0
1651156610000|2022-04-28 14:36:50|296.08|293.68|295.83|293.43|296.21|293.81|295.83|293.43|0
1651156620000|2022-04-28 14:37:00|295.96|293.56|295.7|293.3|296.08|293.68|295.7|293.3|0
1651156630000|2022-04-28 14:37:10|295.96|293.56|296.47|294.07|296.47|294.07|295.96|293.56|0
1651156640000|2022-04-28 14:37:20|296.73|294.33|297.37|294.97|297.63|295.23|296.73|294.33|0
1651156650000|2022-04-28 14:37:30|297.5|295.1|298.02|295.62|298.41|296.01|297.5|295.1|0
1651156660000|2022-04-28 14:37:40|297.89|295.49|297.63|295.23|297.89|295.49|297.5|295.1|0
1651156670000|2022-04-28 14:37:50|297.82|295.42|298.73|296.33|299.19|296.79|297.82|295.42|0
1651156680000|2022-04-28 14:38:00|298.67|296.27|297.63|295.23|298.67|296.27|297.63|295.23|0
1651156690000|2022-04-28 14:38:10|297.5|295.1|297.63|295.23|297.89|295.49|297.5|295.1|0
1651156700000|2022-04-28 14:38:20|298.02|295.62|297.37|294.97|298.02|295.62|297.37|294.97|0
1651156710000|2022-04-28 14:38:30|297.12|294.72|297.24|294.84|297.31|294.91|297.12|294.72|0
1651156720000|2022-04-28 14:38:40|297.31|294.91|296.73|294.33|297.37|294.97|296.73|294.33|0
1651156730000|2022-04-28 14:38:50|296.86|294.46|297.24|294.84|297.24|294.84|296.86|294.46|0
1651156740000|2022-04-28 14:39:00|297.76|295.36|297.12|294.72|297.76|295.36|297.12|294.72|0
1651156750000|2022-04-28 14:39:10|297.76|295.36|297.24|294.84|297.76|295.36|297.24|294.84|0
1651156760000|2022-04-28 14:39:20|297.37|294.97|297.5|295.1|297.63|295.23|297.37|294.97|0
1651156770000|2022-04-28 14:39:30|297.56|295.16|297.05|294.65|297.56|295.16|297.05|294.65|0
1651156780000|2022-04-28 14:39:40|297.11|294.71|297.11|294.71|297.37|294.97|297.11|294.71|0
1651156790000|2022-04-28 14:39:50|297.18|294.78|296.86|294.46|297.18|294.78|296.86|294.46|0
1651156800000|2022-04-28 14:40:00|296.73|294.33|296.34|293.94|296.73|294.33|296.21|293.81|0
1651156810000|2022-04-28 14:40:10|296.08|293.68|295.95|293.55|296.14|293.74|295.83|293.43|0
1651156820000|2022-04-28 14:40:20|295.83|293.43|295.83|293.43|295.83|293.43|295.83|293.43|0
1651156830000|2022-04-28 14:40:30|295.63|293.23|295.57|293.17|295.83|293.43|295.44|293.04|0
1651156840000|2022-04-28 14:40:40|296.34|293.94|297.11|294.71|297.11|294.71|296.34|293.94|0
1651156850000|2022-04-28 14:40:50|296.47|294.07|295.57|293.17|296.47|294.07|295.57|293.17|0
1651156860000|2022-04-28 14:41:00|295.18|292.78|295.31|292.91|295.44|293.04|295.18|292.78|0
1651156870000|2022-04-28 14:41:10|295.57|293.17|295.24|292.84|295.57|293.17|295.24|292.84|0
1651156880000|2022-04-28 14:41:20|295.05|292.65|294.54|292.14|295.24|292.84|294.54|292.14|0
1651156890000|2022-04-28 14:41:30|294.28|291.88|293.96|291.56|294.28|291.88|293.51|291.11|0
1651156900000|2022-04-28 14:41:40|294.28|291.88|294.8|292.4|295.05|292.65|294.28|291.88|0
1651156910000|2022-04-28 14:41:50|294.67|292.27|295.18|292.78|295.7|293.3|294.67|292.27|0
1651156920000|2022-04-28 14:42:00|294.41|292.01|294.28|291.88|294.41|292.01|294.28|291.88|0
1651156930000|2022-04-28 14:42:10|294.34|291.94|294.67|292.27|294.67|292.27|294.34|291.94|0
1651156940000|2022-04-28 14:42:20|294.8|292.4|294.41|292.01|294.8|292.4|294.41|292.01|0
1651156950000|2022-04-28 14:42:30|294.02|291.62|295.18|292.78|295.18|292.78|294.02|291.62|0
1651156960000|2022-04-28 14:42:40|295.7|293.3|295.5|293.1|296.08|293.68|295.5|293.1|0
1651156970000|2022-04-28 14:42:50|295.82|293.42|296.34|293.94|296.34|293.94|295.82|293.42|0
1651156980000|2022-04-28 14:43:00|296.21|293.81|296.34|293.94|296.6|294.2|296.21|293.81|0
1651156990000|2022-04-28 14:43:10|296.6|294.2|296.6|294.2|296.6|294.2|296.34|293.94|0
1651157000000|2022-04-28 14:43:20|296.73|294.33|296.08|293.68|296.73|294.33|296.08|293.68|0
1651157010000|2022-04-28 14:43:30|295.95|293.55|296.21|293.81|296.21|293.81|295.95|293.55|0
1651157020000|2022-04-28 14:43:40|296.53|294.13|296.73|294.33|296.73|294.33|296.53|294.13|0
1651157030000|2022-04-28 14:43:50|296.92|294.52|297.11|294.71|297.24|294.84|296.92|294.52|0
1651157040000|2022-04-28 14:44:00|297.24|294.84|297.37|294.97|297.37|294.97|297.24|294.84|0
1651157050000|2022-04-28 14:44:10|297.5|295.1|296.98|294.58|297.5|295.1|296.98|294.58|0
1651157060000|2022-04-28 14:44:20|296.92|294.52|297.24|294.84|297.24|294.84|296.6|294.2|0
1651157070000|2022-04-28 14:44:30|296.98|294.58|297.24|294.84|297.24|294.84|296.98|294.58|0
1651157080000|2022-04-28 14:44:40|297.11|294.71|297.24|294.84|297.24|294.84|297.11|294.71|0
1651157090000|2022-04-28 14:44:50|297.11|294.71|297.24|294.84|297.37|294.97|297.11|294.71|0
1651157100000|2022-04-28 14:45:00|297.37|294.97|297.37|294.97|297.37|294.97|296.98|294.58|0
1651157110000|2022-04-28 14:45:10|297.63|295.23|297.76|295.36|297.89|295.49|297.5|295.1|0
1651157120000|2022-04-28 14:45:20|297.37|294.97|298.53|296.13|298.53|296.13|297.37|294.97|0
1651157130000|2022-04-28 14:45:30|298.92|296.52|298.53|296.13|298.92|296.52|298.53|296.13|0
1651157140000|2022-04-28 14:45:40|298.66|296.26|298.66|296.26|298.79|296.39|298.66|296.26|0
1651157150000|2022-04-28 14:45:50|298.79|296.39|298.27|295.87|298.79|296.39|298.27|295.87|0
1651157160000|2022-04-28 14:46:00|297.89|295.49|296.85|294.45|297.89|295.49|296.47|294.07|0
1651157170000|2022-04-28 14:46:10|297.5|295.1|297.37|294.97|297.63|295.23|297.37|294.97|0
1651157180000|2022-04-28 14:46:20|297.89|295.49|298.08|295.68|298.08|295.68|297.76|295.36|0
1651157190000|2022-04-28 14:46:30|298.79|296.39|298.66|296.26|299.31|296.91|298.66|296.26|0
1651157200000|2022-04-28 14:46:40|298.53|296.13|298.15|295.75|298.53|296.13|298.02|295.62|0
1651157210000|2022-04-28 14:46:50|298.66|296.26|298.15|295.75|298.66|296.26|298.15|295.75|0
1651157220000|2022-04-28 14:47:00|298.27|295.87|298.92|296.52|298.92|296.52|298.27|295.87|0
1651157230000|2022-04-28 14:47:10|299.18|296.78|298.98|296.58|299.31|296.91|298.98|296.58|0
1651157240000|2022-04-28 14:47:20|299.18|296.78|299.7|297.3|299.96|297.56|299.18|296.78|0
1651157250000|2022-04-28 14:47:30|299.31|296.91|299.57|297.17|299.57|297.17|299.31|296.91|0
1651157260000|2022-04-28 14:47:40|299.7|297.3|298.92|296.52|299.7|297.3|298.92|296.52|0
1651157270000|2022-04-28 14:47:50|299.18|296.78|299.44|297.04|299.57|297.17|299.05|296.65|0
1651157280000|2022-04-28 14:48:00|299.05|296.65|298.21|295.81|299.05|296.65|297.63|295.23|0
1651157290000|2022-04-28 14:48:10|298.66|296.26|298.79|296.39|298.92|296.52|298.66|296.26|0
1651157300000|2022-04-28 14:48:20|298.92|296.52|298.02|295.62|298.92|296.52|298.02|295.62|0
1651157310000|2022-04-28 14:48:30|297.63|295.23|297.5|295.1|297.76|295.36|297.5|295.1|0
1651157320000|2022-04-28 14:48:40|297.76|295.36|298.27|295.87|298.27|295.87|297.76|295.36|0
1651157330000|2022-04-28 14:48:50|298.4|296|297.89|295.49|298.4|296|297.89|295.49|0
1651157340000|2022-04-28 14:49:00|298.01|295.61|298.27|295.87|298.53|296.13|298.01|295.61|0
1651157350000|2022-04-28 14:49:10|298.01|295.61|298.53|296.13|298.53|296.13|298.01|295.61|0
1651157360000|2022-04-28 14:49:20|298.79|296.39|298.4|296|298.92|296.52|298.4|296|0
1651157370000|2022-04-28 14:49:30|298.01|295.61|298.01|295.61|298.01|295.61|297.76|295.36|0
1651157380000|2022-04-28 14:49:40|297.76|295.36|297.89|295.49|297.89|295.49|297.5|295.1|0
1651157390000|2022-04-28 14:49:50|297.63|295.23|297.3|294.9|297.63|295.23|297.3|294.9|0
1651157400000|2022-04-28 14:50:00|297.24|294.84|297.11|294.71|297.63|295.23|297.11|294.71|0
1651157410000|2022-04-28 14:50:10|297.24|294.84|296.59|294.19|297.24|294.84|296.59|294.19|0
1651157420000|2022-04-28 14:50:20|296.72|294.32|296.72|294.32|297.24|294.84|296.72|294.32|0
1651157430000|2022-04-28 14:50:30|297.11|294.71|296.85|294.45|297.11|294.71|296.85|294.45|0
1651157440000|2022-04-28 14:50:40|296.72|294.32|296.72|294.32|296.72|294.32|296.59|294.19|0
1651157450000|2022-04-28 14:50:50|296.46|294.06|296.46|294.06|296.46|294.06|296.08|293.68|0
1651157460000|2022-04-28 14:51:00|296.85|294.45|296.34|293.94|297.11|294.71|296.34|293.94|0
1651157470000|2022-04-28 14:51:10|296.78|294.38|296.34|293.94|296.78|294.38|296.34|293.94|0
1651157480000|2022-04-28 14:51:20|296.21|293.81|296.01|293.61|296.34|293.94|296.01|293.61|0
1651157490000|2022-04-28 14:51:30|296.34|293.94|296.46|294.06|296.46|294.06|296.34|293.94|0
1651157500000|2022-04-28 14:51:40|296.08|293.68|296.08|293.68|296.21|293.81|296.08|293.68|0
1651157510000|2022-04-28 14:51:50|296.34|293.94|296.08|293.68|296.34|293.94|295.82|293.42|0
1651157520000|2022-04-28 14:52:00|294.92|292.52|295.56|293.16|295.56|293.16|294.92|292.52|0
1651157530000|2022-04-28 14:52:10|295.3|292.9|294.66|292.26|295.3|292.9|294.66|292.26|0
1651157540000|2022-04-28 14:52:20|294.53|292.13|294.53|292.13|294.66|292.26|294.53|292.13|0
1651157550000|2022-04-28 14:52:30|294.66|292.26|295.05|292.65|295.18|292.78|294.66|292.26|0
1651157560000|2022-04-28 14:52:40|295.3|292.9|295.43|293.03|295.82|293.42|295.3|292.9|0
1651157570000|2022-04-28 14:52:50|295.18|292.78|295.05|292.65|295.18|292.78|295.05|292.65|0
1651157580000|2022-04-28 14:53:00|294.92|292.52|295.3|292.9|295.3|292.9|294.92|292.52|0
1651157590000|2022-04-28 14:53:10|295.69|293.29|295.82|293.42|295.95|293.55|295.56|293.16|0
1651157600000|2022-04-28 14:53:20|296.59|294.19|297.5|295.1|297.5|295.1|296.59|294.19|0
1651157610000|2022-04-28 14:53:30|298.14|295.74|298.27|295.87|298.4|296|298.14|295.74|0
1651157620000|2022-04-28 14:53:40|298.14|295.74|298.14|295.74|298.4|296|298.14|295.74|0
1651157630000|2022-04-28 14:53:50|297.75|295.35|297.75|295.35|298.01|295.61|297.75|295.35|0
1651157640000|2022-04-28 14:54:00|298.14|295.74|299.18|296.78|299.18|296.78|298.14|295.74|0
1651157650000|2022-04-28 14:54:10|298.79|296.39|298.72|296.32|298.79|296.39|298.66|296.26|0
1651157660000|2022-04-28 14:54:20|298.66|296.26|298.4|296|298.66|296.26|298.27|295.87|0
1651157670000|2022-04-28 14:54:30|298.79|296.39|298.85|296.45|298.92|296.52|298.79|296.39|0
1651157680000|2022-04-28 14:54:40|298.79|296.39|297.75|295.35|298.79|296.39|297.75|295.35|0
1651157690000|2022-04-28 14:54:50|297.56|295.16|297.94|295.54|298.01|295.61|297.56|295.16|0
1651157700000|2022-04-28 14:55:00|298.4|296|298.14|295.74|298.53|296.13|298.14|295.74|0
1651157710000|2022-04-28 14:55:10|298.4|296|299.24|296.84|299.31|296.91|298.4|296|0
1651157720000|2022-04-28 14:55:20|299.18|296.78|299.05|296.65|299.18|296.78|298.72|296.32|0
1651157730000|2022-04-28 14:55:30|299.31|296.91|299.7|297.3|299.7|297.3|299.31|296.91|0
1651157740000|2022-04-28 14:55:40|299.31|296.91|300.08|297.68|300.08|297.68|299.31|296.91|0
1651157750000|2022-04-28 14:55:50|299.7|297.3|300.15|297.75|300.15|297.75|299.7|297.3|0
1651157760000|2022-04-28 14:56:00|300.47|298.07|300.86|298.46|300.86|298.46|300.34|297.94|0
1651157770000|2022-04-28 14:56:10|301.38|298.98|301.64|299.24|301.64|299.24|301.25|298.85|0
1651157780000|2022-04-28 14:56:20|301.51|299.11|301.12|298.72|301.51|299.11|301.12|298.72|0
1651157790000|2022-04-28 14:56:30|300.99|298.59|301.12|298.72|301.12|298.72|300.73|298.33|0
1651157800000|2022-04-28 14:56:40|301.38|298.98|300.86|298.46|301.38|298.98|300.67|298.27|0
1651157810000|2022-04-28 14:56:50|300.99|298.59|300.99|298.59|301.12|298.72|300.99|298.59|0
1651157820000|2022-04-28 14:57:00|300.86|298.46|300.73|298.33|300.86|298.46|300.6|298.2|0
1651157830000|2022-04-28 14:57:10|300.86|298.46|300.99|298.59|301.12|298.72|300.86|298.46|0
1651157840000|2022-04-28 14:57:20|301.12|298.72|300.93|298.53|301.12|298.72|300.73|298.33|0
1651157850000|2022-04-28 14:57:30|300.86|298.46|301.12|298.72|301.12|298.72|300.73|298.33|0
1651157860000|2022-04-28 14:57:40|300.86|298.46|300.47|298.07|300.86|298.46|300.47|298.07|0
1651157870000|2022-04-28 14:57:50|300.86|298.46|301.25|298.85|301.38|298.98|300.86|298.46|0
1651157880000|2022-04-28 14:58:00|301.51|299.11|301.71|299.31|301.71|299.31|301.51|299.11|0
1651157890000|2022-04-28 14:58:10|301.51|299.11|301.77|299.37|301.77|299.37|301.51|299.11|0
1651157900000|2022-04-28 14:58:20|301.84|299.44|301.51|299.11|301.9|299.5|301.51|299.11|0
1651157910000|2022-04-28 14:58:30|301.38|298.98|301.25|298.85|301.64|299.24|301.25|298.85|0
1651157920000|2022-04-28 14:58:40|300.86|298.46|301.25|298.85|301.25|298.85|300.86|298.46|0
1651157930000|2022-04-28 14:58:50|301.77|299.37|302.88|300.48|302.88|300.48|301.77|299.37|0
1651157940000|2022-04-28 14:59:00|303.08|300.68|303.34|300.94|303.34|300.94|303.08|300.68|0
1651157950000|2022-04-28 14:59:10|302.69|300.29|302.29|299.89|302.69|300.29|302.29|299.89|0
1651157960000|2022-04-28 14:59:20|302.55|300.15|302.29|299.89|302.55|300.15|302.29|299.89|0
1651157970000|2022-04-28 14:59:30|302.49|300.09|302.49|300.09|302.69|300.29|302.49|300.09|0
1651157980000|2022-04-28 14:59:40|302.29|299.89|302.03|299.63|302.29|299.89|302.03|299.63|0
1651157990000|2022-04-28 14:59:50|301.9|299.5|301.84|299.44|301.97|299.57|301.84|299.44|0
1651158000000|2022-04-28 15:00:00|302.23|299.83|302.29|299.89|302.29|299.89|302.03|299.63|0
1651158010000|2022-04-28 15:00:10|302.03|299.63|301.77|299.37|302.03|299.63|301.51|299.11|0
1651158020000|2022-04-28 15:00:20|302.03|299.63|302.62|300.22|302.62|300.22|302.03|299.63|0
1651158030000|2022-04-28 15:00:30|302.42|300.02|301.9|299.5|302.42|300.02|301.9|299.5|0
1651158040000|2022-04-28 15:00:40|301.83|299.43|301.38|298.98|301.83|299.43|301.38|298.98|0
1651158050000|2022-04-28 15:00:50|301.77|299.37|301.9|299.5|301.9|299.5|301.77|299.37|0
1651158060000|2022-04-28 15:01:00|301.57|299.17|301.64|299.24|301.64|299.24|301.44|299.04|0
1651158070000|2022-04-28 15:01:10|301.77|299.37|302.42|300.02|302.42|300.02|301.77|299.37|0
1651158080000|2022-04-28 15:01:20|302.1|299.7|302.42|300.02|302.68|300.28|302.1|299.7|0
1651158090000|2022-04-28 15:01:30|302.16|299.76|301.83|299.43|302.16|299.76|301.83|299.43|0
1651158100000|2022-04-28 15:01:40|301.64|299.24|301.9|299.5|301.9|299.5|301.64|299.24|0
1651158110000|2022-04-28 15:01:50|301.77|299.37|302.29|299.89|302.29|299.89|301.77|299.37|0
1651158120000|2022-04-28 15:02:00|302.68|300.28|303.21|300.81|303.21|300.81|302.68|300.28|0
1651158130000|2022-04-28 15:02:10|303.34|300.94|302.81|300.41|303.34|300.94|302.81|300.41|0
1651158140000|2022-04-28 15:02:20|302.55|300.15|302.29|299.89|302.55|300.15|302.29|299.89|0
1651158150000|2022-04-28 15:02:30|302.36|299.96|302.68|300.28|302.68|300.28|302.03|299.63|0
1651158160000|2022-04-28 15:02:40|302.88|300.48|303.08|300.68|303.08|300.68|302.81|300.41|0
1651158170000|2022-04-28 15:02:50|303.6|301.2|304.12|301.72|304.12|301.72|303.6|301.2|0
1651158180000|2022-04-28 15:03:00|304.77|302.37|304.51|302.11|304.77|302.37|304.51|302.11|0
1651158190000|2022-04-28 15:03:10|304.12|301.72|304.77|302.37|304.77|302.37|304.12|301.72|0
1651158200000|2022-04-28 15:03:20|304.91|302.51|304.58|302.18|304.91|302.51|304.58|302.18|0
1651158210000|2022-04-28 15:03:30|304.51|302.11|305.04|302.64|305.04|302.64|304.51|302.11|0
1651158220000|2022-04-28 15:03:40|305.17|302.77|305.36|302.96|305.36|302.96|305.04|302.64|0
1651158230000|2022-04-28 15:03:50|305.3|302.9|304.51|302.11|305.3|302.9|304.51|302.11|0
1651158240000|2022-04-28 15:04:00|304.64|302.24|304.64|302.24|304.77|302.37|304.64|302.24|0
1651158250000|2022-04-28 15:04:10|304.84|302.44|304.77|302.37|305.17|302.77|304.77|302.37|0
1651158260000|2022-04-28 15:04:20|304.64|302.24|304.51|302.11|304.77|302.37|304.51|302.11|0
1651158270000|2022-04-28 15:04:30|304.38|301.98|304.71|302.31|304.71|302.31|304.38|301.98|0
1651158280000|2022-04-28 15:04:40|305.17|302.77|304.9|302.5|305.3|302.9|304.9|302.5|0
1651158290000|2022-04-28 15:04:50|304.38|301.98|304.25|301.85|304.38|301.98|304.25|301.85|0
1651158300000|2022-04-28 15:05:00|304.77|302.37|304.77|302.37|304.77|302.37|304.51|302.11|0
1651158310000|2022-04-28 15:05:10|304.12|301.72|303.66|301.26|304.12|301.72|303.66|301.26|0
1651158320000|2022-04-28 15:05:20|303.4|301|303.6|301.2|303.6|301.2|303.4|301|0
1651158330000|2022-04-28 15:05:30|303.33|300.93|303.86|301.46|303.86|301.46|303.33|300.93|0
1651158340000|2022-04-28 15:05:40|304.12|301.72|303.86|301.46|304.12|301.72|303.86|301.46|0
1651158350000|2022-04-28 15:05:50|304.12|301.72|304.64|302.24|304.64|302.24|303.99|301.59|0
1651158360000|2022-04-28 15:06:00|306.35|303.95|307.13|304.73|307.13|304.73|306.35|303.95|0
1651158370000|2022-04-28 15:06:10|307.27|304.87|306.74|304.34|307.27|304.87|306.35|303.95|0
1651158380000|2022-04-28 15:06:20|306.35|303.95|306.61|304.21|306.61|304.21|306.08|303.68|0
1651158390000|2022-04-28 15:06:30|306.35|303.95|306.35|303.95|306.74|304.34|306.35|303.95|0
1651158400000|2022-04-28 15:06:40|306.08|303.68|306.61|304.21|306.61|304.21|306.08|303.68|0
1651158410000|2022-04-28 15:06:50|306.08|303.68|306.41|304.01|306.48|304.08|306.08|303.68|0
1651158420000|2022-04-28 15:07:00|307|304.6|307.79|305.39|308.19|305.79|307|304.6|0
1651158430000|2022-04-28 15:07:10|308.25|305.85|308.45|306.05|308.71|306.31|308.25|305.85|0
1651158440000|2022-04-28 15:07:20|308.32|305.92|308.06|305.66|308.45|306.05|308.06|305.66|0
1651158450000|2022-04-28 15:07:30|308.19|305.79|309.64|307.24|309.64|307.24|308.19|305.79|0
1651158460000|2022-04-28 15:07:40|309.51|307.11|309.24|306.84|309.51|307.11|309.24|306.84|0
1651158470000|2022-04-28 15:07:50|309.37|306.97|309.11|306.71|309.37|306.97|309.11|306.71|0
1651158480000|2022-04-28 15:08:00|309.24|306.84|308.98|306.58|309.51|307.11|308.98|306.58|0
1651158490000|2022-04-28 15:08:10|309.11|306.71|309.44|307.04|309.44|307.04|308.85|306.45|0
1651158500000|2022-04-28 15:08:20|309.11|306.71|308.71|306.31|309.11|306.71|308.71|306.31|0
1651158510000|2022-04-28 15:08:30|309.11|306.71|309.11|306.71|309.11|306.71|308.98|306.58|0
1651158520000|2022-04-28 15:08:40|309.24|306.84|309.24|306.84|309.24|306.84|309.11|306.71|0
1651158530000|2022-04-28 15:08:50|309.51|307.11|310.17|307.77|310.17|307.77|309.51|307.11|0
1651158540000|2022-04-28 15:09:00|310.03|307.63|309.77|307.37|310.17|307.77|309.77|307.37|0
1651158550000|2022-04-28 15:09:10|310.03|307.63|309.64|307.24|310.03|307.63|309.64|307.24|0
1651158560000|2022-04-28 15:09:20|309.44|307.04|309.9|307.5|309.9|307.5|309.44|307.04|0
1651158570000|2022-04-28 15:09:30|309.77|307.37|309.83|307.43|309.83|307.43|309.77|307.37|0
1651158580000|2022-04-28 15:09:40|309.64|307.24|309.64|307.24|309.83|307.43|309.64|307.24|0
1651158590000|2022-04-28 15:09:50|309.51|307.11|309.24|306.84|309.51|307.11|309.24|306.84|0
1651158600000|2022-04-28 15:10:00|309.37|306.97|308.98|306.58|309.37|306.97|308.98|306.58|0
1651158610000|2022-04-28 15:10:10|309.11|306.71|308.58|306.18|309.24|306.84|308.58|306.18|0
1651158620000|2022-04-28 15:10:20|308.32|305.92|308.45|306.05|308.45|306.05|308.19|305.79|0
1651158630000|2022-04-28 15:10:30|308.58|306.18|308.45|306.05|308.58|306.18|308.45|306.05|0
1651158640000|2022-04-28 15:10:40|308.32|305.92|308.32|305.92|308.84|306.44|308.32|305.92|0
1651158650000|2022-04-28 15:10:50|308.19|305.79|308.32|305.92|308.32|305.92|308.19|305.79|0
1651158660000|2022-04-28 15:11:00|308.19|305.79|308.32|305.92|308.45|306.05|308.12|305.72|0
1651158670000|2022-04-28 15:11:10|308.05|305.65|309.24|306.84|309.24|306.84|308.05|305.65|0
1651158680000|2022-04-28 15:11:20|309.5|307.1|309.77|307.37|309.77|307.37|309.5|307.1|0
1651158690000|2022-04-28 15:11:30|309.9|307.5|309.77|307.37|310.03|307.63|309.77|307.37|0
1651158700000|2022-04-28 15:11:40|309.64|307.24|309.7|307.3|309.7|307.3|309.5|307.1|0
1651158710000|2022-04-28 15:11:50|309.9|307.5|310.03|307.63|310.17|307.77|309.9|307.5|0
1651158720000|2022-04-28 15:12:00|310.16|307.76|309.9|307.5|310.16|307.76|309.9|307.5|0
1651158730000|2022-04-28 15:12:10|310.03|307.63|309.77|307.37|310.03|307.63|309.77|307.37|0
1651158740000|2022-04-28 15:12:20|309.9|307.5|309.9|307.5|309.9|307.5|309.64|307.24|0
1651158750000|2022-04-28 15:12:30|310.16|307.76|310.16|307.76|310.16|307.76|310.16|307.76|0
1651158760000|2022-04-28 15:12:40|309.9|307.5|310.1|307.7|310.1|307.7|309.9|307.5|0
1651158770000|2022-04-28 15:12:50|309.9|307.5|309.77|307.37|310.03|307.63|309.77|307.37|0
1651158780000|2022-04-28 15:13:00|309.9|307.5|309.64|307.24|309.9|307.5|309.64|307.24|0
1651158790000|2022-04-28 15:13:10|309.77|307.37|309.83|307.43|309.9|307.5|309.77|307.37|0
1651158800000|2022-04-28 15:13:20|309.77|307.37|309.77|307.37|309.77|307.37|309.37|306.97|0
1651158810000|2022-04-28 15:13:30|309.9|307.5|310.03|307.63|310.16|307.76|309.9|307.5|0
1651158820000|2022-04-28 15:13:40|310.16|307.76|310.16|307.76|310.16|307.76|310.03|307.63|0
1651158830000|2022-04-28 15:13:50|310.03|307.63|309.9|307.5|310.03|307.63|309.9|307.5|0
1651158840000|2022-04-28 15:14:00|309.77|307.37|309.64|307.24|309.77|307.37|309.37|306.97|0
1651158850000|2022-04-28 15:14:10|309.43|307.03|309.64|307.24|309.64|307.24|309.24|306.84|0
1651158860000|2022-04-28 15:14:20|309.5|307.1|309.64|307.24|309.64|307.24|309.43|307.03|0
1651158870000|2022-04-28 15:14:30|309.77|307.37|309.96|307.56|309.96|307.56|309.77|307.37|0
1651158880000|2022-04-28 15:14:40|310.16|307.76|310.03|307.63|310.16|307.76|310.03|307.63|0
1651158890000|2022-04-28 15:14:50|310.16|307.76|310.16|307.76|310.16|307.76|310.16|307.76|0
1651158900000|2022-04-28 15:15:00|311.49|309.09|311.09|308.69|311.49|309.09|310.96|308.56|0
1651158910000|2022-04-28 15:15:10|310.69|308.29|311.88|309.48|311.88|309.48|310.69|308.29|0
1651158920000|2022-04-28 15:15:20|311.62|309.22|311.22|308.82|311.62|309.22|311.09|308.69|0
1651158930000|2022-04-28 15:15:30|311.35|308.95|311.09|308.69|311.35|308.95|311.09|308.69|0
1651158940000|2022-04-28 15:15:40|311.22|308.82|310.3|307.9|311.22|308.82|310.3|307.9|0
1651158950000|2022-04-28 15:15:50|310.43|308.03|310.03|307.63|310.43|308.03|310.03|307.63|0
1651158960000|2022-04-28 15:16:00|309.63|307.23|309.37|306.97|309.63|307.23|308.97|306.57|0
1651158970000|2022-04-28 15:16:10|309.24|306.84|309.37|306.97|309.77|307.37|309.24|306.84|0
1651158980000|2022-04-28 15:16:20|309.11|306.71|309.11|306.71|309.11|306.71|309.11|306.71|0
1651158990000|2022-04-28 15:16:30|309.17|306.77|309.5|307.1|309.5|307.1|309.11|306.71|0
1651159000000|2022-04-28 15:16:40|309.24|306.84|309.3|306.9|309.37|306.97|309.24|306.84|0
1651159010000|2022-04-28 15:16:50|309.5|307.1|309.11|306.71|309.5|307.1|309.11|306.71|0
1651159020000|2022-04-28 15:17:00|309.5|307.1|309.24|306.84|309.63|307.23|309.24|306.84|0
1651159030000|2022-04-28 15:17:10|309.5|307.1|309.17|306.77|309.57|307.17|309.17|306.77|0
1651159040000|2022-04-28 15:17:20|309.24|306.84|309.5|307.1|309.63|307.23|309.24|306.84|0
1651159050000|2022-04-28 15:17:30|309.63|307.23|309.5|307.1|309.77|307.37|309.5|307.1|0
1651159060000|2022-04-28 15:17:40|309.37|306.97|309.63|307.23|309.77|307.37|309.37|306.97|0
1651159070000|2022-04-28 15:17:50|309.5|307.1|309.63|307.23|309.9|307.5|309.5|307.1|0
1651159080000|2022-04-28 15:18:00|309.37|306.97|309.5|307.1|309.7|307.3|309.37|306.97|0
1651159090000|2022-04-28 15:18:10|309.24|306.84|309.3|306.9|309.63|307.23|309.24|306.84|0
1651159100000|2022-04-28 15:18:20|309.37|306.97|309.5|307.1|309.5|307.1|309.24|306.84|0
1651159110000|2022-04-28 15:18:30|309.63|307.23|309.63|307.23|309.9|307.5|309.63|307.23|0
1651159120000|2022-04-28 15:18:40|309.77|307.37|309.9|307.5|309.9|307.5|309.63|307.23|0
1651159130000|2022-04-28 15:18:50|310.16|307.76|310.82|308.42|310.82|308.42|310.16|307.76|0
1651159140000|2022-04-28 15:19:00|311.35|308.95|311.49|309.09|311.75|309.35|311.22|308.82|0
1651159150000|2022-04-28 15:19:10|311.62|309.22|311.49|309.09|311.62|309.22|311.35|308.95|0
1651159160000|2022-04-28 15:19:20|311.62|309.22|310.82|308.42|311.62|309.22|310.82|308.42|0
1651159170000|2022-04-28 15:19:30|311.35|308.95|311.62|309.22|311.62|309.22|311.35|308.95|0
1651159180000|2022-04-28 15:19:40|312.02|309.62|312.55|310.15|312.55|310.15|312.02|309.62|0
1651159190000|2022-04-28 15:19:50|312.41|310.01|312.15|309.75|312.41|310.01|312.02|309.62|0
1651159200000|2022-04-28 15:20:00|312.28|309.88|312.41|310.01|312.55|310.15|312.28|309.88|0
1651159210000|2022-04-28 15:20:10|312.28|309.88|311.48|309.08|312.28|309.88|311.48|309.08|0
1651159220000|2022-04-28 15:20:20|311.35|308.95|310.89|308.49|311.35|308.95|310.89|308.49|0
1651159230000|2022-04-28 15:20:30|311.09|308.69|311.48|309.08|311.48|309.08|311.09|308.69|0
1651159240000|2022-04-28 15:20:40|311.88|309.48|312.01|309.61|312.01|309.61|311.75|309.35|0
1651159250000|2022-04-28 15:20:50|311.62|309.22|310.95|308.55|311.62|309.22|310.95|308.55|0
1651159260000|2022-04-28 15:21:00|310.56|308.16|309.83|307.43|310.69|308.29|309.83|307.43|0
1651159270000|2022-04-28 15:21:10|309.9|307.5|309.3|306.9|309.9|307.5|309.3|306.9|0
1651159280000|2022-04-28 15:21:20|309.37|306.97|309.5|307.1|309.5|307.1|308.84|306.44|0
1651159290000|2022-04-28 15:21:30|309.9|307.5|310.29|307.89|310.29|307.89|309.9|307.5|0
1651159300000|2022-04-28 15:21:40|310.16|307.76|310.29|307.89|310.62|308.22|310.16|307.76|0
1651159310000|2022-04-28 15:21:50|310.42|308.02|310.69|308.29|310.82|308.42|310.42|308.02|0
1651159320000|2022-04-28 15:22:00|311.35|308.95|310.56|308.16|311.35|308.95|310.56|308.16|0
1651159330000|2022-04-28 15:22:10|310.82|308.42|311.62|309.22|311.62|309.22|310.82|308.42|0
1651159340000|2022-04-28 15:22:20|311.75|309.35|311.48|309.08|311.75|309.35|311.48|309.08|0
1651159350000|2022-04-28 15:22:30|311.35|308.95|311.48|309.08|311.48|309.08|311.22|308.82|0
1651159360000|2022-04-28 15:22:40|311.22|308.82|310.56|308.16|311.35|308.95|310.56|308.16|0
1651159370000|2022-04-28 15:22:50|310.29|307.89|310.56|308.16|310.82|308.42|310.29|307.89|0
1651159380000|2022-04-28 15:23:00|310.69|308.29|310.56|308.16|311.22|308.82|310.56|308.16|0
1651159390000|2022-04-28 15:23:10|310.42|308.02|310.56|308.16|310.56|308.16|310.42|308.02|0
1651159400000|2022-04-28 15:23:20|310.69|308.29|310.82|308.42|310.82|308.42|310.69|308.29|0
1651159410000|2022-04-28 15:23:30|310.42|308.02|310.82|308.42|310.82|308.42|310.42|308.02|0
1651159420000|2022-04-28 15:23:40|310.95|308.55|310.82|308.42|311.15|308.75|310.82|308.42|0
1651159430000|2022-04-28 15:23:50|310.95|308.55|310.82|308.42|310.95|308.55|310.69|308.29|0
1651159440000|2022-04-28 15:24:00|310.95|308.55|310.82|308.42|311.09|308.69|310.82|308.42|0
1651159450000|2022-04-28 15:24:10|310.62|308.22|310.69|308.29|310.69|308.29|310.29|307.89|0
1651159460000|2022-04-28 15:24:20|311.09|308.69|310.69|308.29|311.09|308.69|310.69|308.29|0
1651159470000|2022-04-28 15:24:30|310.82|308.42|310.82|308.42|310.95|308.55|310.82|308.42|0
1651159480000|2022-04-28 15:24:40|310.69|308.29|310.16|307.76|310.69|308.29|310.16|307.76|0
1651159490000|2022-04-28 15:24:50|310.03|307.63|309.89|307.49|310.03|307.63|309.89|307.49|0
1651159500000|2022-04-28 15:25:00|310.29|307.89|310.95|308.55|310.95|308.55|310.29|307.89|0
1651159510000|2022-04-28 15:25:10|310.14|307.74|310.67|308.27|310.67|308.27|310.01|307.61|0
1651159520000|2022-04-28 15:25:20|310.8|308.4|310.4|308|310.8|308.4|310.4|308|0
1651159530000|2022-04-28 15:25:30|310.67|308.27|309.94|307.54|310.67|308.27|309.94|307.54|0
1651159540000|2022-04-28 15:25:40|310.27|307.87|310.67|308.27|310.73|308.33|310.27|307.87|0
1651159550000|2022-04-28 15:25:50|311.2|308.8|310.67|308.27|311.2|308.8|310.67|308.27|0
1651159560000|2022-04-28 15:26:00|310.8|308.4|310.4|308|310.93|308.53|310.27|307.87|0
1651159570000|2022-04-28 15:26:10|310.27|307.87|309.87|307.47|310.27|307.87|309.87|307.47|0
1651159580000|2022-04-28 15:26:20|309.48|307.08|309.61|307.21|309.61|307.21|309.48|307.08|0
1651159590000|2022-04-28 15:26:30|308.95|306.55|308.42|306.02|308.95|306.55|308.42|306.02|0
1651159600000|2022-04-28 15:26:40|308.02|305.62|308.15|305.75|308.29|305.89|308.02|305.62|0
1651159610000|2022-04-28 15:26:50|308.95|306.55|308.68|306.28|308.95|306.55|308.42|306.02|0
1651159620000|2022-04-28 15:27:00|309.08|306.68|309.08|306.68|309.08|306.68|309.08|306.68|0
1651159630000|2022-04-28 15:27:10|308.75|306.35|309.21|306.81|309.21|306.81|308.75|306.35|0
1651159640000|2022-04-28 15:27:20|309.28|306.88|309.08|306.68|309.34|306.94|309.08|306.68|0
1651159650000|2022-04-28 15:27:30|309.21|306.81|309.08|306.68|309.21|306.81|308.95|306.55|0
1651159660000|2022-04-28 15:27:40|308.95|306.55|308.48|306.08|308.95|306.55|308.48|306.08|0
1651159670000|2022-04-28 15:27:50|308.95|306.55|309.08|306.68|309.08|306.68|308.68|306.28|0
1651159680000|2022-04-28 15:28:00|309.34|306.94|308.68|306.28|309.34|306.94|308.68|306.28|0
1651159690000|2022-04-28 15:28:10|308.55|306.15|308.29|305.89|308.55|306.15|308.29|305.89|0
1651159700000|2022-04-28 15:28:20|308.42|306.02|308.29|305.89|308.42|306.02|308.29|305.89|0
1651159710000|2022-04-28 15:28:30|307.89|305.49|308.55|306.15|308.55|306.15|307.89|305.49|0
1651159720000|2022-04-28 15:28:40|308.42|306.02|308.01|305.61|312.43|310.03|308.01|305.61|0
1651159730000|2022-04-28 15:28:50|308.14|305.74|310.83|308.43|310.96|308.56|308.14|305.74|0
1651159740000|2022-04-28 15:29:00|310.69|308.29|311.09|308.69|311.09|308.69|310.69|308.29|0
1651159750000|2022-04-28 15:29:10|310.96|308.56|309.93|307.53|310.96|308.56|309.93|307.53|0
1651159760000|2022-04-28 15:29:20|309.79|307.39|309.25|306.85|310.06|307.66|309.25|306.85|0
1651159770000|2022-04-28 15:29:30|309.39|306.99|309.78|307.38|309.91|307.51|309.39|306.99|0
1651159780000|2022-04-28 15:29:40|309.65|307.25|309.91|307.51|309.91|307.51|309.65|307.25|0
1651159790000|2022-04-28 15:29:50|309.78|307.38|309.32|306.92|309.78|307.38|309.32|306.92|0
1651159800000|2022-04-28 15:30:00|310.05|307.65|309.65|307.25|310.05|307.65|309.12|306.72|0
1651159810000|2022-04-28 15:30:10|309.78|307.38|309.91|307.51|309.91|307.51|309.71|307.31|0
1651159820000|2022-04-28 15:30:20|310.18|307.78|310.05|307.65|310.44|308.04|310.05|307.65|0
1651159830000|2022-04-28 15:30:30|309.91|307.51|310.97|308.57|311.11|308.71|309.91|307.51|0
1651159840000|2022-04-28 15:30:40|310.84|308.44|311.9|309.5|311.9|309.5|310.84|308.44|0
1651159850000|2022-04-28 15:30:50|312.03|309.63|312.17|309.77|312.43|310.03|312.03|309.63|0
1651159860000|2022-04-28 15:31:00|312.03|309.63|312.43|310.03|312.43|310.03|312.03|309.63|0
1651159870000|2022-04-28 15:31:10|312.3|309.9|311.9|309.5|312.3|309.9|311.9|309.5|0
1651159880000|2022-04-28 15:31:20|311.64|309.24|311.24|308.84|311.64|309.24|311.24|308.84|0
1651159890000|2022-04-28 15:31:30|311.37|308.97|311.24|308.84|311.5|309.1|311.24|308.84|0
1651159900000|2022-04-28 15:31:40|310.97|308.57|310.44|308.04|310.97|308.57|310.44|308.04|0
1651159910000|2022-04-28 15:31:50|310.31|307.91|309.91|307.51|310.31|307.91|309.91|307.51|0
1651159920000|2022-04-28 15:32:00|309.65|307.25|309.65|307.25|309.78|307.38|309.25|306.85|0
1651159930000|2022-04-28 15:32:10|309.12|306.72|308.33|305.93|309.12|306.72|308.33|305.93|0
1651159940000|2022-04-28 15:32:20|307.93|305.53|308.33|305.93|308.46|306.06|307.93|305.53|0
1651159950000|2022-04-28 15:32:30|307.8|305.4|308.72|306.32|308.72|306.32|307.8|305.4|0
1651159960000|2022-04-28 15:32:40|308.46|306.06|308.99|306.59|308.99|306.59|308.46|306.06|0
1651159970000|2022-04-28 15:32:50|309.38|306.98|309.12|306.72|309.38|306.98|308.86|306.46|0
1651159980000|2022-04-28 15:33:00|308.99|306.59|308.72|306.32|308.99|306.59|308.46|306.06|0
1651159990000|2022-04-28 15:33:10|308.59|306.19|309.12|306.72|309.12|306.72|308.59|306.19|0
1651160000000|2022-04-28 15:33:20|309.25|306.85|309.38|306.98|309.38|306.98|309.05|306.65|0
1651160010000|2022-04-28 15:33:30|310.71|308.31|311.24|308.84|311.24|308.84|310.71|308.31|0
1651160020000|2022-04-28 15:33:40|310.84|308.44|311.37|308.97|311.37|308.97|310.57|308.17|0
1651160030000|2022-04-28 15:33:50|311.43|309.03|311.96|309.56|311.96|309.56|311.43|309.03|0
1651160040000|2022-04-28 15:34:00|311.7|309.3|311.83|309.43|311.9|309.5|311.7|309.3|0
1651160050000|2022-04-28 15:34:10|312.03|309.63|312.16|309.76|312.16|309.76|311.77|309.37|0
1651160060000|2022-04-28 15:34:20|312.3|309.9|312.3|309.9|312.43|310.03|312.16|309.76|0
1651160070000|2022-04-28 15:34:30|311.9|309.5|311.9|309.5|311.9|309.5|311.63|309.23|0
1651160080000|2022-04-28 15:34:40|311.63|309.23|312.03|309.63|312.03|309.63|311.63|309.23|0
1651160090000|2022-04-28 15:34:50|312.3|309.9|312.03|309.63|312.43|310.03|312.03|309.63|0
1651160100000|2022-04-28 15:35:00|312.16|309.76|312.16|309.76|312.3|309.9|312.03|309.63|0
1651160110000|2022-04-28 15:35:10|312.03|309.63|311.77|309.37|312.3|309.9|311.77|309.37|0
1651160120000|2022-04-28 15:35:20|311.63|309.23|312.03|309.63|312.16|309.76|311.63|309.23|0
1651160130000|2022-04-28 15:35:30|311.9|309.5|312.03|309.63|312.03|309.63|311.9|309.5|0
1651160140000|2022-04-28 15:35:40|312.16|309.76|311.77|309.37|312.16|309.76|311.77|309.37|0
1651160150000|2022-04-28 15:35:50|311.5|309.1|310.57|308.17|311.5|309.1|310.57|308.17|0
1651160160000|2022-04-28 15:36:00|310.71|308.31|310.57|308.17|310.71|308.31|310.44|308.04|0
1651160170000|2022-04-28 15:36:10|310.44|308.04|310.77|308.37|310.77|308.37|310.31|307.91|0
1651160180000|2022-04-28 15:36:20|310.71|308.31|310.71|308.31|310.97|308.57|310.57|308.17|0
1651160190000|2022-04-28 15:36:30|310.57|308.17|310.97|308.57|310.97|308.57|310.57|308.17|0
1651160200000|2022-04-28 15:36:40|311.1|308.7|311.77|309.37|311.77|309.37|311.1|308.7|0
1651160210000|2022-04-28 15:36:50|311.63|309.23|311.63|309.23|311.77|309.37|311.63|309.23|0
1651160220000|2022-04-28 15:37:00|311.5|309.1|311.3|308.9|311.5|309.1|311.3|308.9|0
1651160230000|2022-04-28 15:37:10|311.17|308.77|311.77|309.37|311.77|309.37|311.17|308.77|0
1651160240000|2022-04-28 15:37:20|311.5|309.1|310.57|308.17|311.5|309.1|310.57|308.17|0
1651160250000|2022-04-28 15:37:30|310.31|307.91|310.04|307.64|310.31|307.91|309.91|307.51|0
1651160260000|2022-04-28 15:37:40|309.91|307.51|309.91|307.51|310.18|307.78|309.91|307.51|0
1651160270000|2022-04-28 15:37:50|309.51|307.11|309.78|307.38|309.78|307.38|309.51|307.11|0
1651160280000|2022-04-28 15:38:00|309.91|307.51|309.25|306.85|309.91|307.51|309.12|306.72|0
1651160290000|2022-04-28 15:38:10|309.12|306.72|309.12|306.72|309.38|306.98|309.12|306.72|0
1651160300000|2022-04-28 15:38:20|309.38|306.98|309.12|306.72|309.38|306.98|309.12|306.72|0
1651160310000|2022-04-28 15:38:30|309.25|306.85|309.51|307.11|309.78|307.38|309.25|306.85|0
1651160320000|2022-04-28 15:38:40|309.38|306.98|309.12|306.72|309.38|306.98|309.12|306.72|0
1651160330000|2022-04-28 15:38:50|308.99|306.59|309.12|306.72|309.12|306.72|308.99|306.59|0
1651160340000|2022-04-28 15:39:00|308.85|306.45|308.99|306.59|308.99|306.59|308.85|306.45|0
1651160350000|2022-04-28 15:39:10|309.12|306.72|308.99|306.59|309.12|306.72|308.99|306.59|0
1651160360000|2022-04-28 15:39:20|308.72|306.32|308.19|305.79|308.72|306.32|308.19|305.79|0
1651160370000|2022-04-28 15:39:30|307.14|304.74|307.14|304.74|307.27|304.87|307.14|304.74|0
1651160380000|2022-04-28 15:39:40|307.27|304.87|307.4|305|307.4|305|307.27|304.87|0
1651160390000|2022-04-28 15:39:50|307.47|305.07|307.14|304.74|307.54|305.14|307.07|304.67|0
1651160400000|2022-04-28 15:40:00|307.01|304.61|307.4|305|307.4|305|307.01|304.61|0
1651160410000|2022-04-28 15:40:10|307.8|305.4|306.88|304.48|307.8|305.4|306.88|304.48|0
1651160420000|2022-04-28 15:40:20|306.48|304.08|306.88|304.48|307.01|304.61|306.48|304.08|0
1651160430000|2022-04-28 15:40:30|306.81|304.41|306.35|303.95|306.81|304.41|306.35|303.95|0
1651160440000|2022-04-28 15:40:40|306.48|304.08|307.14|304.74|307.14|304.74|306.48|304.08|0
1651160450000|2022-04-28 15:40:50|307.8|305.4|308.06|305.66|308.06|305.66|307.8|305.4|0
1651160460000|2022-04-28 15:41:00|308.19|305.79|308.06|305.66|308.33|305.93|308.06|305.66|0
1651160470000|2022-04-28 15:41:10|308.33|305.93|308.06|305.66|308.33|305.93|307.93|305.53|0
1651160480000|2022-04-28 15:41:20|308.39|305.99|307.8|305.4|308.39|305.99|307.8|305.4|0
1651160490000|2022-04-28 15:41:30|307.93|305.53|307.53|305.13|308.06|305.66|307.53|305.13|0
1651160500000|2022-04-28 15:41:40|307.4|305|307.33|304.93|307.4|305|307.2|304.8|0
1651160510000|2022-04-28 15:41:50|307.67|305.27|307.53|305.13|307.67|305.27|307.4|305|0
1651160520000|2022-04-28 15:42:00|307.73|305.33|307.14|304.74|307.73|305.33|307.14|304.74|0
1651160530000|2022-04-28 15:42:10|307.53|305.13|307.27|304.87|307.53|305.13|307.14|304.74|0
1651160540000|2022-04-28 15:42:20|307.33|304.93|307.47|305.07|307.53|305.13|307.33|304.93|0
1651160550000|2022-04-28 15:42:30|308.06|305.66|308.32|305.92|308.59|306.19|308.06|305.66|0
1651160560000|2022-04-28 15:42:40|307.53|305.13|307.07|304.67|307.53|305.13|307.07|304.67|0
1651160570000|2022-04-28 15:42:50|307.14|304.74|307.4|305|307.4|305|307.01|304.61|0
1651160580000|2022-04-28 15:43:00|307.53|305.13|307.4|305|307.8|305.4|307.4|305|0
1651160590000|2022-04-28 15:43:10|307.67|305.27|307.8|305.4|307.8|305.4|307.53|305.13|0
1651160600000|2022-04-28 15:43:20|307.4|305|307.14|304.74|307.4|305|307.01|304.61|0
1651160610000|2022-04-28 15:43:30|307.27|304.87|307.27|304.87|307.27|304.87|306.88|304.48|0
1651160620000|2022-04-28 15:43:40|307.4|305|306.88|304.48|307.4|305|306.88|304.48|0
1651160630000|2022-04-28 15:43:50|307.27|304.87|307.53|305.13|307.67|305.27|307.27|304.87|0
1651160640000|2022-04-28 15:44:00|307.67|305.27|308.06|305.66|308.06|305.66|307.67|305.27|0
1651160650000|2022-04-28 15:44:10|307.67|305.27|307.14|304.74|307.8|305.4|307.14|304.74|0
1651160660000|2022-04-28 15:44:20|307.01|304.61|305.96|303.56|307.01|304.61|305.96|303.56|0
1651160670000|2022-04-28 15:44:30|306.02|303.62|306.35|303.95|306.35|303.95|306.02|303.62|0
1651160680000|2022-04-28 15:44:40|306.22|303.82|306.09|303.69|306.22|303.82|305.96|303.56|0
1651160690000|2022-04-28 15:44:50|305.96|303.56|305.56|303.16|305.96|303.56|305.56|303.16|0
1651160700000|2022-04-28 15:45:00|305.69|303.29|305.36|302.96|305.82|303.42|305.36|302.96|0
1651160710000|2022-04-28 15:45:10|305.17|302.77|305.56|303.16|305.56|303.16|305.17|302.77|0
1651160720000|2022-04-28 15:45:20|305.43|303.03|306.09|303.69|306.09|303.69|305.3|302.9|0
1651160730000|2022-04-28 15:45:30|305.96|303.56|305.3|302.9|305.96|303.56|305.3|302.9|0
1651160740000|2022-04-28 15:45:40|305.04|302.64|305.62|303.22|305.62|303.22|305.04|302.64|0
1651160750000|2022-04-28 15:45:50|305.43|303.03|305.17|302.77|305.43|303.03|305.17|302.77|0
1651160760000|2022-04-28 15:46:00|305.3|302.9|304.25|301.85|305.3|302.9|304.25|301.85|0
1651160770000|2022-04-28 15:46:10|303.99|301.59|304.77|302.37|304.77|302.37|303.99|301.59|0
1651160780000|2022-04-28 15:46:20|304.64|302.24|304.77|302.37|304.77|302.37|304.64|302.24|0
1651160790000|2022-04-28 15:46:30|304.64|302.24|304.18|301.78|304.64|302.24|304.12|301.72|0
1651160800000|2022-04-28 15:46:40|304.51|302.11|304.44|302.04|304.51|302.11|304.38|301.98|0
1651160810000|2022-04-28 15:46:50|303.86|301.46|304.12|301.72|304.12|301.72|303.86|301.46|0
1651160820000|2022-04-28 15:47:00|303.86|301.46|303.6|301.2|303.86|301.46|303.6|301.2|0
1651160830000|2022-04-28 15:47:10|303.4|301|303.4|301|303.4|301|303.2|300.8|0
1651160840000|2022-04-28 15:47:20|303.34|300.94|303.73|301.33|303.73|301.33|303.34|300.94|0
1651160850000|2022-04-28 15:47:30|303.86|301.46|304.12|301.72|304.12|301.72|303.6|301.2|0
1651160860000|2022-04-28 15:47:40|303.73|301.33|304.51|302.11|304.51|302.11|303.73|301.33|0
1651160870000|2022-04-28 15:47:50|304.25|301.85|304.25|301.85|304.25|301.85|304.12|301.72|0
1651160880000|2022-04-28 15:48:00|304.38|301.98|304.51|302.11|304.51|302.11|304.25|301.85|0
1651160890000|2022-04-28 15:48:10|304.57|302.17|304.44|302.04|304.57|302.17|304.44|302.04|0
1651160900000|2022-04-28 15:48:20|304.51|302.11|304.9|302.5|304.9|302.5|304.38|301.98|0
1651160910000|2022-04-28 15:48:30|304.77|302.37|305.04|302.64|305.04|302.64|304.64|302.24|0
1651160920000|2022-04-28 15:48:40|305.17|302.77|305.56|303.16|305.56|303.16|305.17|302.77|0
1651160930000|2022-04-28 15:48:50|305.43|303.03|305.49|303.09|305.56|303.16|305.43|303.03|0
1651160940000|2022-04-28 15:49:00|305.43|303.03|305.04|302.64|305.43|303.03|305.04|302.64|0
1651160950000|2022-04-28 15:49:10|305.17|302.77|305.04|302.64|305.17|302.77|304.9|302.5|0
1651160960000|2022-04-28 15:49:20|304.64|302.24|304.9|302.5|305.04|302.64|304.64|302.24|0
1651160970000|2022-04-28 15:49:30|305.04|302.64|305.43|303.03|305.49|303.09|305.04|302.64|0
1651160980000|2022-04-28 15:49:40|305.3|302.9|305.56|303.16|305.56|303.16|305.3|302.9|0
1651160990000|2022-04-28 15:49:50|305.43|303.03|305.43|303.03|305.43|303.03|305.43|303.03|0
1651161000000|2022-04-28 15:50:00|305.3|302.9|305.17|302.77|305.3|302.9|305.03|302.63|0
1651161010000|2022-04-28 15:50:10|304.77|302.37|305.03|302.63|305.3|302.9|304.77|302.37|0
1651161020000|2022-04-28 15:50:20|305.17|302.77|304.9|302.5|305.17|302.77|304.9|302.5|0
1651161030000|2022-04-28 15:50:30|305.03|302.63|304.38|301.98|305.03|302.63|304.38|301.98|0
1651161040000|2022-04-28 15:50:40|304.51|302.11|305.03|302.63|305.03|302.63|304.51|302.11|0
1651161050000|2022-04-28 15:50:50|304.77|302.37|304.51|302.11|304.77|302.37|304.51|302.11|0
1651161060000|2022-04-28 15:51:00|304.25|301.85|304.31|301.91|304.51|302.11|304.25|301.85|0
1651161070000|2022-04-28 15:51:10|304.64|302.24|304.64|302.24|304.77|302.37|304.64|302.24|0
1651161080000|2022-04-28 15:51:20|305.03|302.63|305.82|303.42|305.82|303.42|304.9|302.5|0
1651161090000|2022-04-28 15:51:30|306.08|303.68|305.3|302.9|306.08|303.68|305.3|302.9|0
1651161100000|2022-04-28 15:51:40|305.49|303.09|305.95|303.55|305.95|303.55|305.49|303.09|0
1651161110000|2022-04-28 15:51:50|306.35|303.95|307.27|304.87|307.4|305|306.35|303.95|0
1651161120000|2022-04-28 15:52:00|307|304.6|307.66|305.26|307.66|305.26|306.74|304.34|0
1651161130000|2022-04-28 15:52:10|308.06|305.66|309.11|306.71|309.11|306.71|308.06|305.66|0
1651161140000|2022-04-28 15:52:20|308.85|306.45|308.72|306.32|309.38|306.98|308.72|306.32|0
1651161150000|2022-04-28 15:52:30|309.11|306.71|309.51|307.11|309.9|307.5|309.11|306.71|0
1651161160000|2022-04-28 15:52:40|309.31|306.91|309.64|307.24|309.64|307.24|309.31|306.91|0
1651161170000|2022-04-28 15:52:50|309.77|307.37|310.04|307.64|310.04|307.64|309.64|307.24|0
1651161180000|2022-04-28 15:53:00|309.9|307.5|309.51|307.11|309.9|307.5|309.51|307.11|0
1651161190000|2022-04-28 15:53:10|309.24|306.84|309.11|306.71|309.38|306.98|309.11|306.71|0
1651161200000|2022-04-28 15:53:20|308.98|306.58|308.45|306.05|308.98|306.58|308.45|306.05|0
1651161210000|2022-04-28 15:53:30|308.32|305.92|307.72|305.32|308.32|305.92|307.72|305.32|0
1651161220000|2022-04-28 15:53:40|307.79|305.39|307.79|305.39|307.79|305.39|307.72|305.32|0
1651161230000|2022-04-28 15:53:50|307.66|305.26|307.66|305.26|307.66|305.26|307.4|305|0
1651161240000|2022-04-28 15:54:00|307.53|305.13|306.87|304.47|307.53|305.13|306.87|304.47|0
1651161250000|2022-04-28 15:54:10|307|304.6|307.72|305.32|307.72|305.32|307|304.6|0
1651161260000|2022-04-28 15:54:20|307.79|305.39|308.06|305.66|308.06|305.66|307.79|305.39|0
1651161270000|2022-04-28 15:54:30|308.32|305.92|308.98|306.58|308.98|306.58|308.32|305.92|0
1651161280000|2022-04-28 15:54:40|309.51|307.11|309.11|306.71|309.51|307.11|308.98|306.58|0
1651161290000|2022-04-28 15:54:50|308.71|306.31|308.25|305.85|308.71|306.31|308.25|305.85|0
1651161300000|2022-04-28 15:55:00|308.19|305.79|307.79|305.39|308.19|305.79|307.79|305.39|0
1651161310000|2022-04-28 15:55:10|306.87|304.47|307|304.6|307|304.6|306.74|304.34|0
1651161320000|2022-04-28 15:55:20|307.26|304.86|307.13|304.73|307.4|305|307.13|304.73|0
1651161330000|2022-04-28 15:55:30|307.4|305|307|304.6|307.4|305|307|304.6|0
1651161340000|2022-04-28 15:55:40|307.13|304.73|307|304.6|307.2|304.8|307|304.6|0
1651161350000|2022-04-28 15:55:50|307.26|304.86|307.13|304.73|307.26|304.86|307.13|304.73|0
1651161360000|2022-04-28 15:56:00|307.66|305.26|307.2|304.8|307.66|305.26|307.2|304.8|0
1651161370000|2022-04-28 15:56:10|307.26|304.86|308.05|305.65|308.05|305.65|307.26|304.86|0
1651161380000|2022-04-28 15:56:20|307.92|305.52|307.26|304.86|307.92|305.52|307.26|304.86|0
1651161390000|2022-04-28 15:56:30|307|304.6|307|304.6|307|304.6|306.93|304.53|0
1651161400000|2022-04-28 15:56:40|307.26|304.86|307|304.6|307.26|304.86|306.87|304.47|0
1651161410000|2022-04-28 15:56:50|307.13|304.73|307.13|304.73|307.26|304.86|307.13|304.73|0
1651161420000|2022-04-28 15:57:00|306.87|304.47|306.87|304.47|306.87|304.47|306.74|304.34|0
1651161430000|2022-04-28 15:57:10|306.74|304.34|306.61|304.21|306.74|304.34|306.34|303.94|0
1651161440000|2022-04-28 15:57:20|306.74|304.34|306.41|304.01|306.74|304.34|306.41|304.01|0
1651161450000|2022-04-28 15:57:30|306.34|303.94|305.69|303.29|306.34|303.94|305.69|303.29|0
1651161460000|2022-04-28 15:57:40|306.08|303.68|306.74|304.34|306.74|304.34|306.08|303.68|0
1651161470000|2022-04-28 15:57:50|306.61|304.21|307.79|305.39|307.79|305.39|306.61|304.21|0
1651161480000|2022-04-28 15:58:00|307.66|305.26|307.66|305.26|307.66|305.26|307.4|305|0
1651161490000|2022-04-28 15:58:10|307.4|305|307.4|305|307.4|305|307.13|304.73|0
1651161500000|2022-04-28 15:58:20|307.19|304.79|307.13|304.73|307.26|304.86|307.13|304.73|0
1651161510000|2022-04-28 15:58:30|307.26|304.86|307|304.6|307.39|304.99|307|304.6|0
1651161520000|2022-04-28 15:58:40|307.13|304.73|306.74|304.34|307.13|304.73|306.74|304.34|0
1651161530000|2022-04-28 15:58:50|306.61|304.21|306.74|304.34|307|304.6|306.61|304.21|0
1651161540000|2022-04-28 15:59:00|307|304.6|306.87|304.47|307|304.6|306.74|304.34|0
1651161550000|2022-04-28 15:59:10|307.26|304.86|307.26|304.86|307.39|304.99|307.13|304.73|0
1651161560000|2022-04-28 15:59:20|307.46|305.06|307.39|304.99|307.53|305.13|307.39|304.99|0
1651161570000|2022-04-28 15:59:30|307.53|305.13|308.32|305.92|308.32|305.92|307.53|305.13|0
1651161580000|2022-04-28 15:59:40|308.58|306.18|308.71|306.31|308.71|306.31|308.58|306.18|0
1651161590000|2022-04-28 15:59:50|308.78|306.38|308.64|306.24|308.84|306.44|308.45|306.05|0
1651161600000|2022-04-28 16:00:00|308.32|305.92|309.37|306.97|309.37|306.97|308.32|305.92|0
1651161610000|2022-04-28 16:00:10|309.24|306.84|309.5|307.1|309.5|307.1|309.24|306.84|0
1651161620000|2022-04-28 16:00:20|309.37|306.97|308.71|306.31|309.37|306.97|308.71|306.31|0
1651161630000|2022-04-28 16:00:30|308.99|306.59|309.25|306.85|309.25|306.85|308.72|306.32|0
1651161640000|2022-04-28 16:00:40|309.12|306.72|308.86|306.46|309.12|306.72|308.86|306.46|0
1651161650000|2022-04-28 16:00:50|308.72|306.32|308.72|306.32|308.86|306.46|308.72|306.32|0
1651161660000|2022-04-28 16:01:00|308.85|306.45|308.85|306.45|308.85|306.45|307.93|305.53|0
1651161670000|2022-04-28 16:01:10|308.72|306.32|309.51|307.11|309.51|307.11|308.72|306.32|0
1651161680000|2022-04-28 16:01:20|309.84|307.44|309.51|307.11|309.91|307.51|309.51|307.11|0
1651161690000|2022-04-28 16:01:30|309.25|306.85|309.25|306.85|309.25|306.85|309.12|306.72|0
1651161700000|2022-04-28 16:01:40|309.12|306.72|308.59|306.19|309.12|306.72|308.59|306.19|0
1651161710000|2022-04-28 16:01:50|308.2|305.8|307.67|305.27|308.2|305.8|307.67|305.27|0
1651161720000|2022-04-28 16:02:00|307.41|305.01|307.67|305.27|307.67|305.27|307.14|304.74|0
1651161730000|2022-04-28 16:02:10|307.8|305.4|307.67|305.27|307.8|305.4|307.47|305.07|0
1651161740000|2022-04-28 16:02:20|307.8|305.4|308.2|305.8|308.2|305.8|307.8|305.4|0
1651161750000|2022-04-28 16:02:30|308.33|305.93|308.26|305.86|308.46|306.06|308.26|305.86|0
1651161760000|2022-04-28 16:02:40|308.06|305.66|308.33|305.93|308.46|306.06|308.06|305.66|0
1651161770000|2022-04-28 16:02:50|308.46|306.06|308.85|306.45|308.99|306.59|308.46|306.06|0
1651161780000|2022-04-28 16:03:00|309.38|306.98|308.99|306.59|309.38|306.98|308.99|306.59|0
1651161790000|2022-04-28 16:03:10|308.85|306.45|309.78|307.38|309.78|307.38|308.85|306.45|0
1651161800000|2022-04-28 16:03:20|309.65|307.25|310.04|307.64|310.04|307.64|309.65|307.25|0
1651161810000|2022-04-28 16:03:30|310.31|307.91|311.43|309.03|311.43|309.03|310.31|307.91|0
1651161820000|2022-04-28 16:03:40|310.83|308.43|310.83|308.43|310.9|308.5|310.83|308.43|0
1651161830000|2022-04-28 16:03:50|310.97|308.57|310.97|308.57|310.97|308.57|310.97|308.57|0
1651161840000|2022-04-28 16:04:00|311.23|308.83|311.5|309.1|311.5|309.1|311.23|308.83|0
1651161850000|2022-04-28 16:04:10|311.1|308.7|310.97|308.57|311.23|308.83|310.97|308.57|0
1651161860000|2022-04-28 16:04:20|310.57|308.17|310.83|308.43|310.97|308.57|310.57|308.17|0
1651161870000|2022-04-28 16:04:30|310.7|308.3|311.23|308.83|311.23|308.83|310.7|308.3|0
1651161880000|2022-04-28 16:04:40|310.97|308.57|311.23|308.83|311.23|308.83|310.83|308.43|0
1651161890000|2022-04-28 16:04:50|311.1|308.7|310.97|308.57|311.1|308.7|310.83|308.43|0
1651161900000|2022-04-28 16:05:00|310.83|308.43|310.7|308.3|310.83|308.43|310.7|308.3|0
1651161910000|2022-04-28 16:05:10|310.57|308.17|309.91|307.51|310.7|308.3|309.91|307.51|0
1651161920000|2022-04-28 16:05:20|309.25|306.85|308.85|306.45|309.38|306.98|308.72|306.32|0
1651161930000|2022-04-28 16:05:30|308.26|305.86|308.46|306.06|308.46|306.06|308.06|305.66|0
1651161940000|2022-04-28 16:05:40|308.19|305.79|308.13|305.73|308.26|305.86|308.13|305.73|0
1651161950000|2022-04-28 16:05:50|308.06|305.66|308.13|305.73|308.13|305.73|307.8|305.4|0
1651161960000|2022-04-28 16:06:00|307.99|305.59|307.54|305.14|307.99|305.59|307.4|305|0
1651161970000|2022-04-28 16:06:10|307.4|305|307.54|305.14|307.54|305.14|307.4|305|0
1651161980000|2022-04-28 16:06:20|307.27|304.87|306.62|304.22|307.27|304.87|306.62|304.22|0
1651161990000|2022-04-28 16:06:30|306.48|304.08|307.27|304.87|307.27|304.87|306.48|304.08|0
1651162000000|2022-04-28 16:06:40|307.54|305.14|307.27|304.87|307.67|305.27|307.27|304.87|0
1651162010000|2022-04-28 16:06:50|307.14|304.74|307.14|304.74|307.14|304.74|306.88|304.48|0
1651162020000|2022-04-28 16:07:00|307.27|304.87|307.27|304.87|307.27|304.87|306.88|304.48|0
1651162030000|2022-04-28 16:07:10|307.4|305|307.8|305.4|307.8|305.4|307.4|305|0
1651162040000|2022-04-28 16:07:20|307.54|305.14|307.67|305.27|307.67|305.27|307.54|305.14|0
1651162050000|2022-04-28 16:07:30|307.14|304.74|306.88|304.48|307.47|305.07|306.88|304.48|0
1651162060000|2022-04-28 16:07:40|307.01|304.61|307.67|305.27|307.67|305.27|307.01|304.61|0
1651162070000|2022-04-28 16:07:50|308.06|305.66|307.93|305.53|308.12|305.72|307.93|305.53|0
1651162080000|2022-04-28 16:08:00|307.67|305.27|307.4|305|307.8|305.4|307.4|305|0
1651162090000|2022-04-28 16:08:10|307.27|304.87|307.67|305.27|307.67|305.27|307.27|304.87|0
1651162100000|2022-04-28 16:08:20|307.53|305.13|307.14|304.74|307.67|305.27|307.14|304.74|0
1651162110000|2022-04-28 16:08:30|306.88|304.48|306.88|304.48|306.88|304.48|306.48|304.08|0
1651162120000|2022-04-28 16:08:40|306.75|304.35|307.01|304.61|307.01|304.61|306.68|304.28|0
1651162130000|2022-04-28 16:08:50|306.75|304.35|306.88|304.48|307.01|304.61|306.75|304.35|0
1651162140000|2022-04-28 16:09:00|307.01|304.61|307.53|305.13|307.53|305.13|307.01|304.61|0
1651162150000|2022-04-28 16:09:10|308.59|306.19|308.39|305.99|308.59|306.19|308.06|305.66|0
1651162160000|2022-04-28 16:09:20|308.06|305.66|307.93|305.53|308.32|305.92|307.93|305.53|0
1651162170000|2022-04-28 16:09:30|308.26|305.86|308.06|305.66|308.26|305.86|308.06|305.66|0
1651162180000|2022-04-28 16:09:40|307.93|305.53|308.59|306.19|308.59|306.19|307.93|305.53|0
1651162190000|2022-04-28 16:09:50|308.46|306.06|308.72|306.32|308.72|306.32|308.46|306.06|0
1651162200000|2022-04-28 16:10:00|308.98|306.58|308.91|306.51|309.11|306.71|308.72|306.32|0
1651162210000|2022-04-28 16:10:10|308.98|306.58|309.11|306.71|309.11|306.71|308.85|306.45|0
1651162220000|2022-04-28 16:10:20|309.57|307.17|309.38|306.98|309.57|307.17|309.25|306.85|0
1651162230000|2022-04-28 16:10:30|308.85|306.45|309.11|306.71|309.11|306.71|308.85|306.45|0
1651162240000|2022-04-28 16:10:40|308.85|306.45|308.45|306.05|308.85|306.45|308.45|306.05|0
1651162250000|2022-04-28 16:10:50|308.65|306.25|309.38|306.98|309.38|306.98|308.65|306.25|0
1651162260000|2022-04-28 16:11:00|309.25|306.85|308.85|306.45|309.25|306.85|308.85|306.45|0
1651162270000|2022-04-28 16:11:10|309.25|306.85|309.51|307.11|309.51|307.11|309.11|306.71|0
1651162280000|2022-04-28 16:11:20|309.38|306.98|309.97|307.57|309.97|307.57|309.38|306.98|0
1651162290000|2022-04-28 16:11:30|309.77|307.37|309.11|306.71|309.77|307.37|309.11|306.71|0
1651162300000|2022-04-28 16:11:40|308.98|306.58|309.25|306.85|309.38|306.98|308.98|306.58|0
1651162310000|2022-04-28 16:11:50|309.38|306.98|308.85|306.45|309.38|306.98|308.85|306.45|0
1651162320000|2022-04-28 16:12:00|309.44|307.04|309.11|306.71|309.44|307.04|309.11|306.71|0
1651162330000|2022-04-28 16:12:10|308.85|306.45|308.85|306.45|308.85|306.45|308.72|306.32|0
1651162340000|2022-04-28 16:12:20|308.98|306.58|309.11|306.71|309.25|306.85|308.98|306.58|0
1651162350000|2022-04-28 16:12:30|308.85|306.45|309.64|307.24|309.64|307.24|308.85|306.45|0
1651162360000|2022-04-28 16:12:40|310.17|307.77|310.17|307.77|310.17|307.77|310.17|307.77|0
1651162370000|2022-04-28 16:12:50|310.57|308.17|310.17|307.77|310.57|308.17|310.17|307.77|0
1651162380000|2022-04-28 16:13:00|310.04|307.64|310.04|307.64|310.04|307.64|309.9|307.5|0
1651162390000|2022-04-28 16:13:10|310.17|307.77|310.76|308.36|310.76|308.36|310.17|307.77|0
1651162400000|2022-04-28 16:13:20|310.96|308.56|311.23|308.83|311.49|309.09|310.96|308.56|0
1651162410000|2022-04-28 16:13:30|311.36|308.96|311.09|308.69|311.36|308.96|311.09|308.69|0
1651162420000|2022-04-28 16:13:40|310.7|308.3|310.7|308.3|310.7|308.3|310.57|308.17|0
1651162430000|2022-04-28 16:13:50|310.96|308.56|310.83|308.43|310.96|308.56|310.83|308.43|0
1651162440000|2022-04-28 16:14:00|311.09|308.69|311.29|308.89|311.49|309.09|311.09|308.69|0
1651162450000|2022-04-28 16:14:10|311.62|309.22|312.09|309.69|312.15|309.75|311.62|309.22|0
1651162460000|2022-04-28 16:14:20|311.76|309.36|312.29|309.89|312.35|309.95|311.76|309.36|0
1651162470000|2022-04-28 16:14:30|312.15|309.75|312.95|310.55|313.08|310.68|312.15|309.75|0
1651162480000|2022-04-28 16:14:40|312.82|310.42|312.68|310.28|312.82|310.42|312.68|310.28|0
1651162490000|2022-04-28 16:14:50|313.08|310.68|313.22|310.82|313.22|310.82|313.08|310.68|0
1651162500000|2022-04-28 16:15:00|313.75|311.35|313.61|311.21|313.88|311.48|313.61|311.21|0
1651162510000|2022-04-28 16:15:10|313.22|310.82|313.22|310.82|313.35|310.95|313.08|310.68|0
1651162520000|2022-04-28 16:15:20|313.08|310.68|314.15|311.75|314.15|311.75|313.08|310.68|0
1651162530000|2022-04-28 16:15:30|313.94|311.54|313.61|311.21|313.94|311.54|313.61|311.21|0
1651162540000|2022-04-28 16:15:40|313.22|310.82|313.48|311.08|313.48|311.08|313.22|310.82|0
1651162550000|2022-04-28 16:15:50|313.75|311.35|314.01|311.61|314.01|311.61|313.48|311.08|0
1651162560000|2022-04-28 16:16:00|314.28|311.88|313.88|311.48|314.28|311.88|313.88|311.48|0
1651162570000|2022-04-28 16:16:10|313.75|311.35|313.61|311.21|313.75|311.35|313.48|311.08|0
1651162580000|2022-04-28 16:16:20|313.75|311.35|314.01|311.61|314.01|311.61|313.75|311.35|0
1651162590000|2022-04-28 16:16:30|313.88|311.48|314.01|311.61|314.01|311.61|313.88|311.48|0
1651162600000|2022-04-28 16:16:40|314.15|311.75|314.28|311.88|314.28|311.88|314.01|311.61|0
1651162610000|2022-04-28 16:16:50|314.21|311.81|314.28|311.88|314.28|311.88|314.15|311.75|0
1651162620000|2022-04-28 16:17:00|314.15|311.75|315.08|312.68|315.08|312.68|314.15|311.75|0
1651162630000|2022-04-28 16:17:10|314.81|312.41|314.68|312.28|314.81|312.41|314.41|312.01|0
1651162640000|2022-04-28 16:17:20|314.41|312.01|314.15|311.75|314.41|312.01|314.15|311.75|0
1651162650000|2022-04-28 16:17:30|314.54|312.14|314.68|312.28|314.81|312.41|314.54|312.14|0
1651162660000|2022-04-28 16:17:40|315.08|312.68|315.48|313.08|315.61|313.21|315.08|312.68|0
1651162670000|2022-04-28 16:17:50|315.74|313.34|316.55|314.15|316.55|314.15|315.74|313.34|0
1651162680000|2022-04-28 16:18:00|316.68|314.28|316.81|314.41|317.08|314.68|316.68|314.28|0
1651162690000|2022-04-28 16:18:10|316.95|314.55|316.81|314.41|316.95|314.55|316.55|314.15|0
1651162700000|2022-04-28 16:18:20|316.68|314.28|316.95|314.55|316.95|314.55|316.68|314.28|0
1651162710000|2022-04-28 16:18:30|316.81|314.41|316.81|314.41|316.95|314.55|316.68|314.28|0
1651162720000|2022-04-28 16:18:40|316.68|314.28|316.95|314.55|316.95|314.55|316.68|314.28|0
1651162730000|2022-04-28 16:18:50|316.81|314.41|316.95|314.55|317.21|314.81|316.81|314.41|0
1651162740000|2022-04-28 16:19:00|317.08|314.68|316.95|314.55|317.08|314.68|316.95|314.55|0
1651162750000|2022-04-28 16:19:10|317.08|314.68|316.68|314.28|317.08|314.68|316.68|314.28|0
1651162760000|2022-04-28 16:19:20|316.81|314.41|316.95|314.55|316.95|314.55|316.81|314.41|0
1651162770000|2022-04-28 16:19:30|317.08|314.68|316.54|314.14|317.08|314.68|316.54|314.14|0
1651162780000|2022-04-28 16:19:40|316.74|314.34|316.68|314.28|316.81|314.41|316.68|314.28|0
1651162790000|2022-04-28 16:19:50|316.74|314.34|316.95|314.55|316.95|314.55|316.68|314.28|0
1651162800000|2022-04-28 16:20:00|317.08|314.68|316.95|314.55|317.08|314.68|316.95|314.55|0
1651162810000|2022-04-28 16:20:10|317.08|314.68|316.54|314.14|317.08|314.68|316.54|314.14|0
1651162820000|2022-04-28 16:20:20|316.28|313.88|316.68|314.28|316.81|314.41|316.28|313.88|0
1651162830000|2022-04-28 16:20:30|316.95|314.55|317.08|314.68|317.08|314.68|316.95|314.55|0
1651162840000|2022-04-28 16:20:40|316.95|314.55|317.21|314.81|317.21|314.81|316.81|314.41|0
1651162850000|2022-04-28 16:20:50|317.35|314.95|317.48|315.08|317.48|315.08|317.35|314.95|0
1651162860000|2022-04-28 16:21:00|317.61|315.21|317.75|315.35|317.75|315.35|317.61|315.21|0
1651162870000|2022-04-28 16:21:10|318.15|315.75|318.28|315.88|318.55|316.15|318.15|315.75|0
1651162880000|2022-04-28 16:21:20|318.15|315.75|318.02|315.62|318.28|315.88|317.88|315.48|0
1651162890000|2022-04-28 16:21:30|318.42|316.02|318.28|315.88|318.42|316.02|318.28|315.88|0
1651162900000|2022-04-28 16:21:40|318.69|316.29|318.42|316.02|318.69|316.29|318.42|316.02|0
1651162910000|2022-04-28 16:21:50|318.55|316.15|318.42|316.02|318.55|316.15|318.42|316.02|0
1651162920000|2022-04-28 16:22:00|318.55|316.15|318.15|315.75|318.55|316.15|318.15|315.75|0
1651162930000|2022-04-28 16:22:10|318.55|316.15|318.55|316.15|318.55|316.15|318.28|315.88|0
1651162940000|2022-04-28 16:22:20|318.69|316.29|318.28|315.88|318.69|316.29|318.28|315.88|0
1651162950000|2022-04-28 16:22:30|318.15|315.75|318.28|315.88|318.42|316.02|318.15|315.75|0
1651162960000|2022-04-28 16:22:40|318.42|316.02|318.55|316.15|318.55|316.15|318.42|316.02|0
1651162970000|2022-04-28 16:22:50|318.69|316.29|318.82|316.42|318.82|316.42|318.69|316.29|0
1651162980000|2022-04-28 16:23:00|319.09|316.69|319.22|316.82|319.22|316.82|319.09|316.69|0
1651162990000|2022-04-28 16:23:10|318.95|316.55|318.82|316.42|318.95|316.55|318.82|316.42|0
1651163000000|2022-04-28 16:23:20|318.95|316.55|319.36|316.96|319.36|316.96|318.95|316.55|0
1651163010000|2022-04-28 16:23:30|319.22|316.82|319.36|316.96|319.49|317.09|319.22|316.82|0
1651163020000|2022-04-28 16:23:40|319.09|316.69|319.49|317.09|319.49|317.09|319.09|316.69|0
1651163030000|2022-04-28 16:23:50|319.76|317.36|319.89|317.49|319.89|317.49|319.76|317.36|0
1651163040000|2022-04-28 16:24:00|318.41|316.01|318.01|315.61|318.41|316.01|318.01|315.61|0
1651163050000|2022-04-28 16:24:10|318.55|316.15|318.68|316.28|318.68|316.28|318.55|316.15|0
1651163060000|2022-04-28 16:24:20|318.82|316.42|318.68|316.28|318.82|316.42|318.61|316.21|0
1651163070000|2022-04-28 16:24:30|318.55|316.15|318.21|315.81|318.55|316.15|318.14|315.74|0
1651163080000|2022-04-28 16:24:40|318.28|315.88|318.01|315.61|318.28|315.88|318.01|315.61|0
1651163090000|2022-04-28 16:24:50|318.14|315.74|318.14|315.74|318.14|315.74|317.74|315.34|0
1651163100000|2022-04-28 16:25:00|318.28|315.88|318.68|316.28|318.68|316.28|318.28|315.88|0
1651163110000|2022-04-28 16:25:10|318.55|316.15|319.08|316.68|319.08|316.68|318.41|316.01|0
1651163120000|2022-04-28 16:25:20|318.95|316.55|319.35|316.95|319.35|316.95|318.95|316.55|0
1651163130000|2022-04-28 16:25:30|319.08|316.68|319.49|317.09|319.49|317.09|319.08|316.68|0
1651163140000|2022-04-28 16:25:40|319.62|317.22|319.89|317.49|319.89|317.49|319.62|317.22|0
1651163150000|2022-04-28 16:25:50|320.03|317.63|320.03|317.63|320.03|317.63|319.76|317.36|0
1651163160000|2022-04-28 16:26:00|320.16|317.76|320.16|317.76|320.3|317.9|320.16|317.76|0
1651163170000|2022-04-28 16:26:10|320.03|317.63|319.76|317.36|320.3|317.9|319.76|317.36|0
1651163180000|2022-04-28 16:26:20|319.62|317.22|319.42|317.02|319.62|317.22|319.35|316.95|0
1651163190000|2022-04-28 16:26:30|319.22|316.82|319.08|316.68|319.22|316.82|319.08|316.68|0
1651163200000|2022-04-28 16:26:40|318.95|316.55|319.49|317.09|319.49|317.09|318.95|316.55|0
1651163210000|2022-04-28 16:26:50|319.62|317.22|319.35|316.95|319.62|317.22|319.22|316.82|0
1651163220000|2022-04-28 16:27:00|319.22|316.82|319.62|317.22|319.62|317.22|319.22|316.82|0
1651163230000|2022-04-28 16:27:10|319.76|317.36|319.76|317.36|319.76|317.36|319.62|317.22|0
1651163240000|2022-04-28 16:27:20|319.89|317.49|320.16|317.76|320.16|317.76|319.89|317.49|0
1651163250000|2022-04-28 16:27:30|320.03|317.63|320.03|317.63|320.03|317.63|319.89|317.49|0
1651163260000|2022-04-28 16:27:40|320.16|317.76|320.3|317.9|320.3|317.9|320.03|317.63|0
1651163270000|2022-04-28 16:27:50|320.23|317.83|320.23|317.83|320.43|318.03|320.23|317.83|0
1651163280000|2022-04-28 16:28:00|320.3|317.9|320.43|318.03|320.56|318.16|320.3|317.9|0
1651163290000|2022-04-28 16:28:10|320.3|317.9|320.83|318.43|320.83|318.43|320.3|317.9|0
1651163300000|2022-04-28 16:28:20|320.97|318.57|321.24|318.84|321.64|319.24|320.97|318.57|0
1651163310000|2022-04-28 16:28:30|321.37|318.97|321.78|319.38|321.78|319.38|321.37|318.97|0
1651163320000|2022-04-28 16:28:40|321.64|319.24|321.51|319.11|321.64|319.24|321.51|319.11|0
1651163330000|2022-04-28 16:28:50|321.37|318.97|321.37|318.97|321.51|319.11|321.37|318.97|0
1651163340000|2022-04-28 16:29:00|320.97|318.57|320.97|318.57|321.1|318.7|320.97|318.57|0
1651163350000|2022-04-28 16:29:10|320.7|318.3|320.83|318.43|320.83|318.43|320.7|318.3|0
1651163360000|2022-04-28 16:29:20|320.97|318.57|320.83|318.43|321.1|318.7|320.83|318.43|0
1651163370000|2022-04-28 16:29:30|321.24|318.84|321.24|318.84|321.37|318.97|321.24|318.84|0
1651163380000|2022-04-28 16:29:40|321.37|318.97|321.24|318.84|321.37|318.97|321.24|318.84|0
1651163390000|2022-04-28 16:29:50|321.51|319.11|322.18|319.78|322.18|319.78|321.51|319.11|0
1651163400000|2022-04-28 16:30:00|322.86|320.46|322.59|320.19|322.86|320.46|322.59|320.19|0
1651163410000|2022-04-28 16:30:10|322.32|319.92|321.78|319.38|322.32|319.92|321.78|319.38|0
1651163420000|2022-04-28 16:30:20|321.91|319.51|321.78|319.38|322.05|319.65|321.78|319.38|0
1651163430000|2022-04-28 16:30:30|321.64|319.24|322.05|319.65|322.05|319.65|321.64|319.24|0
1651163440000|2022-04-28 16:30:40|322.18|319.78|321.64|319.24|322.18|319.78|321.64|319.24|0
1651163450000|2022-04-28 16:30:50|321.91|319.51|322.32|319.92|322.32|319.92|321.91|319.51|0
1651163460000|2022-04-28 16:31:00|322.45|320.05|322.72|320.32|322.72|320.32|322.45|320.05|0
1651163470000|2022-04-28 16:31:10|322.59|320.19|322.45|320.05|322.59|320.19|322.45|320.05|0
1651163480000|2022-04-28 16:31:20|322.72|320.32|322.93|320.53|322.93|320.53|322.72|320.32|0
1651163490000|2022-04-28 16:31:30|323.13|320.73|323.4|321|323.4|321|323.13|320.73|0
1651163500000|2022-04-28 16:31:40|323.27|320.87|323.33|320.93|323.4|321|323.27|320.87|0
1651163510000|2022-04-28 16:31:50|323.27|320.87|323.4|321|323.54|321.14|323.27|320.87|0
1651163520000|2022-04-28 16:32:00|323.2|320.8|323.54|321.14|323.94|321.54|323.2|320.8|0
1651163530000|2022-04-28 16:32:10|323.4|321|323.87|321.47|323.87|321.47|323.33|320.93|0
1651163540000|2022-04-28 16:32:20|324.08|321.68|323.94|321.54|324.08|321.68|323.67|321.27|0
1651163550000|2022-04-28 16:32:30|323.67|321.27|323.4|321|323.67|321.27|323.13|320.73|0
1651163560000|2022-04-28 16:32:40|323.54|321.14|323.54|321.14|323.54|321.14|323.54|321.14|0
1651163570000|2022-04-28 16:32:50|323.81|321.41|323.67|321.27|323.94|321.54|323.67|321.27|0
1651163580000|2022-04-28 16:33:00|323.94|321.54|324.21|321.81|324.49|322.09|323.81|321.41|0
1651163590000|2022-04-28 16:33:10|324.14|321.74|324.14|321.74|324.14|321.74|324.08|321.68|0
1651163600000|2022-04-28 16:33:20|323.81|321.41|323.67|321.27|323.81|321.41|323.54|321.14|0
1651163610000|2022-04-28 16:33:30|323.81|321.41|323.94|321.54|323.94|321.54|323.81|321.41|0
1651163620000|2022-04-28 16:33:40|324.08|321.68|323.87|321.47|324.08|321.68|323.81|321.41|0
1651163630000|2022-04-28 16:33:50|323.81|321.41|323.81|321.41|323.87|321.47|323.81|321.41|0
1651163640000|2022-04-28 16:34:00|323.94|321.54|324.14|321.74|324.35|321.95|323.94|321.54|0
1651163650000|2022-04-28 16:34:10|324.08|321.68|324.21|321.81|324.28|321.88|324.08|321.68|0
1651163660000|2022-04-28 16:34:20|324.28|321.88|324.85|321.73|324.85|321.95|324.28|321.73|0
1651163670000|2022-04-28 16:34:30|325.25|322.13|325|322.12|325.25|322.13|325|322.12|0
1651163680000|2022-04-28 16:34:40|324.59|321.71|324.93|322.05|325|322.12|324.59|321.71|0
1651163690000|2022-04-28 16:34:50|324.86|321.98|324.86|321.98|325|322.12|324.86|321.98|0
1651163700000|2022-04-28 16:35:00|325.13|322.25|325.4|322.52|325.4|322.52|325|322.12|0
1651163710000|2022-04-28 16:35:10|325.81|322.93|326.08|323.2|326.08|323.2|325.81|322.93|0
1651163720000|2022-04-28 16:35:20|326.22|323.34|326.08|323.2|326.36|323.48|326.08|323.2|0
1651163730000|2022-04-28 16:35:30|326.22|323.34|326.22|323.34|326.36|323.48|326.22|323.34|0
1651163740000|2022-04-28 16:35:40|326.08|323.2|325.27|322.39|326.08|323.2|325.27|322.39|0
1651163750000|2022-04-28 16:35:50|325.4|322.52|325.68|322.8|325.68|322.8|325.4|322.52|0
1651163760000|2022-04-28 16:36:00|325.81|322.93|326.36|323.48|326.36|323.48|325.81|322.93|0
1651163770000|2022-04-28 16:36:10|326.22|323.34|325.81|322.93|326.22|323.34|325.81|322.93|0
1651163780000|2022-04-28 16:36:20|326.08|323.2|326.36|323.48|326.36|323.48|326.08|323.2|0
1651163790000|2022-04-28 16:36:30|326.22|323.34|326.08|323.2|326.22|323.34|325.95|323.07|0
1651163800000|2022-04-28 16:36:40|326.22|323.34|325.27|322.39|326.22|323.34|325.27|322.39|0
1651163810000|2022-04-28 16:36:50|325.13|322.25|322.3|319.42|325.13|322.25|322.3|319.42|0
1651163820000|2022-04-28 16:37:00|326.34|323.46|325.27|322.39|326.61|323.73|323.92|321.04|0
1651163830000|2022-04-28 16:37:10|325.13|322.25|325.27|322.39|325.27|322.39|324.86|321.98|0
1651163840000|2022-04-28 16:37:20|325.4|322.52|325.38|322.5|325.4|322.52|325.38|322.5|0
1651163850000|2022-04-28 16:37:30|325.51|322.63|325.78|322.9|325.85|322.97|325.51|322.63|0
1651163860000|2022-04-28 16:37:40|326.06|323.18|326.19|323.31|326.19|323.31|325.78|322.9|0
1651163870000|2022-04-28 16:37:50|326.26|323.38|326.33|323.45|326.33|323.45|326.19|323.31|0
1651163880000|2022-04-28 16:38:00|326.46|323.58|327.01|324.13|327.01|324.13|326.46|323.58|0
1651163890000|2022-04-28 16:38:10|327.15|324.27|326.74|323.86|327.15|324.27|326.74|323.86|0
1651163900000|2022-04-28 16:38:20|326.87|323.99|327.14|324.26|327.14|324.26|326.74|323.86|0
1651163910000|2022-04-28 16:38:30|327.42|324.54|327.55|324.67|327.55|324.67|327.42|324.54|0
1651163920000|2022-04-28 16:38:40|327.48|324.6|327.28|324.4|327.48|324.6|327.14|324.26|0
1651163930000|2022-04-28 16:38:50|327.14|324.26|326.6|323.72|327.14|324.26|326.6|323.72|0
1651163940000|2022-04-28 16:39:00|326.46|323.58|326.19|323.31|326.46|323.58|326.19|323.31|0
1651163950000|2022-04-28 16:39:10|326.06|323.18|326.33|323.45|326.46|323.58|326.06|323.18|0
1651163960000|2022-04-28 16:39:20|326.6|323.72|326.46|323.58|326.74|323.86|326.46|323.58|0
1651163970000|2022-04-28 16:39:30|326.33|323.45|326.6|323.72|326.6|323.72|326.33|323.45|0
1651163980000|2022-04-28 16:39:40|326.74|323.86|326.74|323.86|326.74|323.86|326.74|323.86|0
1651163990000|2022-04-28 16:39:50|326.87|323.99|326.87|323.99|327.01|324.13|326.87|323.99|0
1651164000000|2022-04-28 16:40:00|326.74|323.86|327.42|324.54|327.42|324.54|326.74|323.86|0
1651164010000|2022-04-28 16:40:10|327.14|324.26|327.42|324.54|327.42|324.54|327.14|324.26|0
1651164020000|2022-04-28 16:40:20|327.55|324.67|327.55|324.67|327.55|324.67|327.55|324.67|0
1651164030000|2022-04-28 16:40:30|327.42|324.54|327.83|324.95|327.96|325.08|327.42|324.54|0
1651164040000|2022-04-28 16:40:40|327.55|324.67|327.83|324.95|327.96|325.08|327.55|324.67|0
1651164050000|2022-04-28 16:40:50|328.24|325.36|327.96|325.08|328.24|325.36|327.96|325.08|0
1651164060000|2022-04-28 16:41:00|328.1|325.22|328.24|325.36|328.24|325.36|328.1|325.22|0
1651164070000|2022-04-28 16:41:10|328.1|325.22|328.64|325.76|328.64|325.76|328.1|325.22|0
1651164080000|2022-04-28 16:41:20|328.78|325.9|329.05|326.17|329.05|326.17|328.78|325.9|0
1651164090000|2022-04-28 16:41:30|329.19|326.31|328.78|325.9|329.19|326.31|328.78|325.9|0
1651164100000|2022-04-28 16:41:40|328.92|326.04|328.37|325.49|328.92|326.04|328.37|325.49|0
1651164110000|2022-04-28 16:41:50|328.23|325.35|328.51|325.63|328.51|325.63|328.23|325.35|0
1651164120000|2022-04-28 16:42:00|328.64|325.76|328.78|325.9|328.92|326.04|328.64|325.76|0
1651164130000|2022-04-28 16:42:10|328.92|326.04|328.92|326.04|329.19|326.31|328.92|326.04|0
1651164140000|2022-04-28 16:42:20|329.05|326.17|329.05|326.17|329.19|326.31|328.92|326.04|0
1651164150000|2022-04-28 16:42:30|329.19|326.31|328.37|325.49|329.19|326.31|328.37|325.49|0
1651164160000|2022-04-28 16:42:40|328.51|325.63|328.92|326.04|328.92|326.04|328.51|325.63|0
1651164170000|2022-04-28 16:42:50|329.05|326.17|328.92|326.04|329.19|326.31|328.92|326.04|0
1651164180000|2022-04-28 16:43:00|329.05|326.17|329.19|326.31|329.19|326.31|329.05|326.17|0
1651164190000|2022-04-28 16:43:10|329.05|326.17|329.33|326.45|329.33|326.45|329.05|326.17|0
1651164200000|2022-04-28 16:43:20|329.46|326.58|329.6|326.72|329.6|326.72|329.46|326.58|0
1651164210000|2022-04-28 16:43:30|329.46|326.58|329.6|326.72|329.6|326.72|329.46|326.58|0
1651164220000|2022-04-28 16:43:40|329.87|326.99|330.29|327.41|330.29|327.41|329.87|326.99|0
1651164230000|2022-04-28 16:43:50|330.15|327.27|330.15|327.27|330.15|327.27|330.01|327.13|0
1651164240000|2022-04-28 16:44:00|330.42|327.54|330.15|327.27|330.56|327.68|330.15|327.27|0
1651164250000|2022-04-28 16:44:10|330.29|327.41|330.29|327.41|330.29|327.41|330.29|327.41|0
1651164260000|2022-04-28 16:44:20|330.15|327.27|329.87|326.99|330.15|327.27|329.87|326.99|0
1651164270000|2022-04-28 16:44:30|330.42|327.54|330.56|327.68|330.7|327.82|330.42|327.54|0
1651164280000|2022-04-28 16:44:40|330.7|327.82|330.56|327.68|330.7|327.82|330.29|327.41|0
1651164290000|2022-04-28 16:44:50|330.42|327.54|330.7|327.82|330.7|327.82|330.28|327.4|0
1651164300000|2022-04-28 16:45:00|330.97|328.09|331.38|328.5|331.38|328.5|330.97|328.09|0
1651164310000|2022-04-28 16:45:10|331.24|328.36|332.96|330.08|332.96|330.08|331.24|328.36|0
1651164320000|2022-04-28 16:45:20|333.17|330.29|332.34|329.46|333.17|330.29|332.34|329.46|0
1651164330000|2022-04-28 16:45:30|332.21|329.33|331.93|329.05|332.21|329.33|331.93|329.05|0
1651164340000|2022-04-28 16:45:40|332|329.12|332.21|329.33|332.21|329.33|331.79|328.91|0
1651164350000|2022-04-28 16:45:50|332.07|329.19|332.48|329.6|332.48|329.6|332.07|329.19|0
1651164360000|2022-04-28 16:46:00|332.62|329.74|333.17|330.29|333.17|330.29|332.62|329.74|0
1651164370000|2022-04-28 16:46:10|333.31|330.43|334.96|332.08|335.1|332.22|333.31|330.43|0
1651164380000|2022-04-28 16:46:20|335.1|332.22|334.68|331.8|335.37|332.49|334.68|331.8|0
1651164390000|2022-04-28 16:46:30|334.27|331.39|335.16|332.28|335.16|332.28|334.27|331.39|0
1651164400000|2022-04-28 16:46:40|335.1|332.22|335.1|332.22|335.1|332.22|334.96|332.08|0
1651164410000|2022-04-28 16:46:50|335.24|332.36|335.24|332.36|335.24|332.36|334.82|331.94|0
1651164420000|2022-04-28 16:47:00|335.37|332.49|335.79|332.91|335.93|333.05|335.37|332.49|0
1651164430000|2022-04-28 16:47:10|335.93|333.05|336.34|333.46|336.34|333.46|335.93|333.05|0
1651164440000|2022-04-28 16:47:20|336.48|333.6|335.65|332.77|336.48|333.6|335.65|332.77|0
1651164450000|2022-04-28 16:47:30|335.79|332.91|335.51|332.63|335.93|333.05|335.51|332.63|0
1651164460000|2022-04-28 16:47:40|335.65|332.77|336.34|333.46|336.34|333.46|335.65|332.77|0
1651164470000|2022-04-28 16:47:50|336.2|333.32|336.34|333.46|336.34|333.46|336.2|333.32|0
1651164480000|2022-04-28 16:48:00|336.07|333.19|336.34|333.46|336.34|333.46|335.93|333.05|0
1651164490000|2022-04-28 16:48:10|336.07|333.19|335.79|332.91|336.07|333.19|335.79|332.91|0
1651164500000|2022-04-28 16:48:20|335.65|332.77|335.51|332.63|335.65|332.77|335.24|332.36|0
1651164510000|2022-04-28 16:48:30|335.37|332.49|335.24|332.36|335.37|332.49|335.24|332.36|0
1651164520000|2022-04-28 16:48:40|335.51|332.63|335.37|332.49|335.65|332.77|335.37|332.49|0
1651164530000|2022-04-28 16:48:50|335.51|332.63|335.24|332.36|335.51|332.63|335.24|332.36|0
1651164540000|2022-04-28 16:49:00|335.1|332.22|334.82|331.94|335.1|332.22|334.82|331.94|0
1651164550000|2022-04-28 16:49:10|334.68|331.8|333.44|330.56|334.68|331.8|333.44|330.56|0
1651164560000|2022-04-28 16:49:20|332.89|330.01|332.62|329.74|333.03|330.15|332.62|329.74|0
1651164570000|2022-04-28 16:49:30|332.89|330.01|333.17|330.29|333.17|330.29|332.75|329.87|0
1651164580000|2022-04-28 16:49:40|333.03|330.15|333.99|331.11|333.99|331.11|333.03|330.15|0
1651164590000|2022-04-28 16:49:50|333.72|330.84|333.58|330.7|333.99|331.11|333.58|330.7|0
1651164600000|2022-04-28 16:50:00|333.72|330.84|333.51|330.63|333.86|330.98|333.51|330.63|0
1651164610000|2022-04-28 16:50:10|333.17|330.29|333.58|330.7|333.86|330.98|333.17|330.29|0
1651164620000|2022-04-28 16:50:20|333.72|330.84|333.58|330.7|333.72|330.84|333.44|330.56|0
1651164630000|2022-04-28 16:50:30|333.3|330.42|332.75|329.87|333.3|330.42|332.62|329.74|0
1651164640000|2022-04-28 16:50:40|332.89|330.01|332.75|329.87|332.89|330.01|332.68|329.8|0
1651164650000|2022-04-28 16:50:50|332.89|330.01|332.48|329.6|332.89|330.01|332.48|329.6|0
1651164660000|2022-04-28 16:51:00|332.62|329.74|332.07|329.19|332.75|329.87|331.93|329.05|0
1651164670000|2022-04-28 16:51:10|331.52|328.64|330.83|327.95|331.52|328.64|330.83|327.95|0
1651164680000|2022-04-28 16:51:20|330.69|327.81|330.97|328.09|330.97|328.09|330.69|327.81|0
1651164690000|2022-04-28 16:51:30|330.69|327.81|330.56|327.68|330.83|327.95|330.42|327.54|0
1651164700000|2022-04-28 16:51:40|330.69|327.81|331.93|329.05|332.07|329.19|330.69|327.81|0
1651164710000|2022-04-28 16:51:50|331.79|328.91|331.65|328.77|331.79|328.91|331.52|328.64|0
1651164720000|2022-04-28 16:52:00|331.79|328.91|330.97|328.09|331.79|328.91|330.97|328.09|0
1651164730000|2022-04-28 16:52:10|331.1|328.22|331.24|328.36|331.52|328.64|331.1|328.22|0
1651164740000|2022-04-28 16:52:20|331.1|328.22|330.97|328.09|331.1|328.22|330.97|328.09|0
1651164750000|2022-04-28 16:52:30|330.56|327.68|330.83|327.95|330.97|328.09|330.56|327.68|0
1651164760000|2022-04-28 16:52:40|330.97|328.09|330.83|327.95|330.97|328.09|330.83|327.95|0
1651164770000|2022-04-28 16:52:50|330.97|328.09|332.06|329.18|332.06|329.18|330.97|328.09|0
1651164780000|2022-04-28 16:53:00|332.2|329.32|333.03|330.15|333.03|330.15|332.06|329.18|0
1651164790000|2022-04-28 16:53:10|333.17|330.29|333.44|330.56|333.85|330.97|333.17|330.29|0
1651164800000|2022-04-28 16:53:20|333.3|330.42|333.03|330.15|333.44|330.56|333.03|330.15|0
1651164810000|2022-04-28 16:53:30|333.3|330.42|333.03|330.15|333.58|330.7|333.03|330.15|0
1651164820000|2022-04-28 16:53:40|333.3|330.42|333.58|330.7|333.58|330.7|333.3|330.42|0
1651164830000|2022-04-28 16:53:50|333.72|330.84|333.99|331.11|334.13|331.25|333.72|330.84|0
1651164840000|2022-04-28 16:54:00|333.72|330.84|333.99|331.11|333.99|331.11|333.72|330.84|0
1651164850000|2022-04-28 16:54:10|333.3|330.42|334.06|331.18|334.06|331.18|333.3|330.42|0
1651164860000|2022-04-28 16:54:20|334.13|331.25|333.85|330.97|334.13|331.25|333.3|330.42|0
1651164870000|2022-04-28 16:54:30|333.58|330.7|333.44|330.56|333.58|330.7|333.44|330.56|0
1651164880000|2022-04-28 16:54:40|333.72|330.84|333.85|330.97|333.99|331.11|333.72|330.84|0
1651164890000|2022-04-28 16:54:50|333.72|330.84|333.99|331.11|333.99|331.11|333.72|330.84|0
1651164900000|2022-04-28 16:55:00|333.58|330.7|333.85|330.97|333.85|330.97|333.3|330.42|0
1651164910000|2022-04-28 16:55:10|333.72|330.84|333.44|330.56|333.72|330.84|333.3|330.42|0
1651164920000|2022-04-28 16:55:20|333.16|330.28|332.75|329.87|333.23|330.35|332.75|329.87|0
1651164930000|2022-04-28 16:55:30|332.34|329.46|332.61|329.73|332.61|329.73|332.34|329.46|0
1651164940000|2022-04-28 16:55:40|332.89|330.01|333.16|330.28|333.16|330.28|332.89|330.01|0
1651164950000|2022-04-28 16:55:50|333.03|330.15|333.16|330.28|333.16|330.28|333.03|330.15|0
1651164960000|2022-04-28 16:56:00|333.3|330.42|332.89|330.01|333.3|330.42|332.89|330.01|0
1651164970000|2022-04-28 16:56:10|333.03|330.15|333.16|330.28|333.16|330.28|333.03|330.15|0
1651164980000|2022-04-28 16:56:20|333.03|330.15|332.75|329.87|333.03|330.15|332.75|329.87|0
1651164990000|2022-04-28 16:56:30|333.16|330.28|333.16|330.28|333.3|330.42|333.16|330.28|0
1651165000000|2022-04-28 16:56:40|333.03|330.15|333.3|330.42|333.3|330.42|332.89|330.01|0
1651165010000|2022-04-28 16:56:50|333.16|330.28|332.89|330.01|333.16|330.28|332.75|329.87|0
1651165020000|2022-04-28 16:57:00|333.03|330.15|333.03|330.15|333.3|330.42|333.03|330.15|0
1651165030000|2022-04-28 16:57:10|332.89|330.01|333.09|330.21|333.09|330.21|332.89|330.01|0
1651165040000|2022-04-28 16:57:20|333.16|330.28|333.3|330.42|333.3|330.42|333.16|330.28|0
1651165050000|2022-04-28 16:57:30|333.44|330.56|332.86|329.98|333.44|330.56|330.74|327.86|0
1651165060000|2022-04-28 16:57:40|333|330.12|332.86|329.98|333.14|330.26|332.86|329.98|0
1651165070000|2022-04-28 16:57:50|333|330.12|332.72|329.84|333|330.12|332.59|329.71|0
1651165080000|2022-04-28 16:58:00|332.86|329.98|332.86|329.98|332.86|329.98|332.86|329.98|0
1651165090000|2022-04-28 16:58:10|332.59|329.71|332.72|329.84|332.86|329.98|332.59|329.71|0
1651165100000|2022-04-28 16:58:20|332.45|329.57|332.86|329.98|332.86|329.98|332.45|329.57|0
1651165110000|2022-04-28 16:58:30|332.72|329.84|332.72|329.84|332.79|329.91|332.72|329.84|0
1651165120000|2022-04-28 16:58:40|332.79|329.91|333.41|330.53|333.41|330.53|332.79|329.91|0
1651165130000|2022-04-28 16:58:50|333.55|330.67|333.96|331.08|333.96|331.08|333.55|330.67|0
1651165140000|2022-04-28 16:59:00|334.1|331.22|334.24|331.36|334.24|331.36|333.96|331.08|0
1651165150000|2022-04-28 16:59:10|334.52|331.64|334.38|331.5|334.52|331.64|334.24|331.36|0
1651165160000|2022-04-28 16:59:20|334.65|331.77|334.65|331.77|334.86|331.98|334.65|331.77|0
1651165170000|2022-04-28 16:59:30|334.38|331.5|334.38|331.5|334.65|331.77|334.38|331.5|0
1651165180000|2022-04-28 16:59:40|333.96|331.08|334.52|331.64|334.52|331.64|333.96|331.08|0
1651165190000|2022-04-28 16:59:50|334.65|331.77|334.65|331.77|334.79|331.91|334.52|331.64|0
1651165200000|2022-04-28 17:00:00|335.21|332.33|334.93|332.05|335.21|332.33|334.93|332.05|0
1651165210000|2022-04-28 17:00:10|335.07|332.19|334.93|332.05|335.27|332.39|334.93|332.05|0
1651165220000|2022-04-28 17:00:20|335.07|332.19|335.21|332.33|335.21|332.33|334.93|332.05|0
1651165230000|2022-04-28 17:00:30|335.07|332.19|335.34|332.46|335.34|332.46|335.07|332.19|0
1651165240000|2022-04-28 17:00:40|335.48|332.6|335.48|332.6|335.62|332.74|335.48|332.6|0
1651165250000|2022-04-28 17:00:50|335.76|332.88|335.48|332.6|335.76|332.88|335.48|332.6|0
1651165260000|2022-04-28 17:01:00|335.34|332.46|335.21|332.33|335.34|332.46|335.07|332.19|0
1651165270000|2022-04-28 17:01:10|334.93|332.05|335.48|332.6|335.48|332.6|334.93|332.05|0
1651165280000|2022-04-28 17:01:20|335.21|332.33|335.34|332.46|335.34|332.46|335.07|332.19|0
1651165290000|2022-04-28 17:01:30|335.48|332.6|335.76|332.88|335.76|332.88|335.48|332.6|0
1651165310000|2022-04-28 17:01:50|335.62|332.74|335.48|332.6|335.76|332.88|335.48|332.6|0
1651165320000|2022-04-28 17:02:00|334.93|332.05|333.41|330.53|334.93|332.05|333.41|330.53|0
1651165330000|2022-04-28 17:02:10|333.48|330.6|333.41|330.53|333.48|330.6|333|330.12|0
1651165340000|2022-04-28 17:02:20|333.96|331.08|334.79|331.91|334.79|331.91|333.96|331.08|0
1651165350000|2022-04-28 17:02:30|334.58|331.7|335.62|332.74|335.62|332.74|334.58|331.7|0
1651165360000|2022-04-28 17:02:40|335.76|332.88|335.76|332.88|335.76|332.88|335.48|332.6|0
1651165370000|2022-04-28 17:02:50|335.62|332.74|335.76|332.88|335.76|332.88|335.62|332.74|0
1651165380000|2022-04-28 17:03:00|335.34|332.46|334.93|332.05|335.34|332.46|334.93|332.05|0
1651165390000|2022-04-28 17:03:10|334.65|331.77|334.24|331.36|334.65|331.77|334.1|331.22|0
1651165400000|2022-04-28 17:03:20|334.38|331.5|334.1|331.22|334.38|331.5|334.1|331.22|0
1651165410000|2022-04-28 17:03:30|333.96|331.08|334.1|331.22|334.1|331.22|333.69|330.81|0
1651165420000|2022-04-28 17:03:40|333.82|330.94|333.69|330.81|333.82|330.94|333.69|330.81|0
1651165430000|2022-04-28 17:03:50|334.24|331.36|333.96|331.08|334.24|331.36|333.69|330.81|0
1651165440000|2022-04-28 17:04:00|334.38|331.5|334.79|331.91|334.79|331.91|334.38|331.5|0
1651165450000|2022-04-28 17:04:10|334.93|332.05|335.2|332.32|335.2|332.32|334.93|332.05|0
1651165460000|2022-04-28 17:04:20|335.48|332.6|336.45|333.57|336.45|333.57|335.48|332.6|0
1651165470000|2022-04-28 17:04:30|336.03|333.15|335.48|332.6|336.03|333.15|335.48|332.6|0
1651165480000|2022-04-28 17:04:40|335.76|332.88|335.76|332.88|335.76|332.88|335.34|332.46|0
1651165490000|2022-04-28 17:04:50|336.03|333.15|336.17|333.29|336.17|333.29|336.03|333.15|0
1651165500000|2022-04-28 17:05:00|336.03|333.15|336.45|333.57|336.45|333.57|336.03|333.15|0
1651165510000|2022-04-28 17:05:10|336.31|333.43|336.45|333.57|336.59|333.71|336.31|333.43|0
1651165520000|2022-04-28 17:05:20|336.17|333.29|335.62|332.74|336.31|333.43|335.62|332.74|0
1651165530000|2022-04-28 17:05:30|335.34|332.46|335.48|332.6|335.48|332.6|335.34|332.46|0
1651165540000|2022-04-28 17:05:40|334.93|332.05|335.68|332.8|335.68|332.8|334.93|332.05|0
1651165550000|2022-04-28 17:05:50|335.62|332.74|335.76|332.88|335.82|332.94|335.62|332.74|0
1651165560000|2022-04-28 17:06:00|335.62|332.74|335.34|332.46|335.62|332.74|335.34|332.46|0
1651165570000|2022-04-28 17:06:10|334.65|331.77|334.99|332.11|334.99|332.11|334.51|331.63|0
1651165580000|2022-04-28 17:06:20|335.06|332.18|336.03|333.15|336.03|333.15|335.06|332.18|0
1651165590000|2022-04-28 17:06:30|335.76|332.88|336.03|333.15|336.03|333.15|335.48|332.6|0
1651165600000|2022-04-28 17:06:40|336.17|333.29|336.31|333.43|336.31|333.43|336.17|333.29|0
1651165610000|2022-04-28 17:06:50|336.45|333.57|336.73|333.85|336.73|333.85|336.45|333.57|0
1651165620000|2022-04-28 17:07:00|336.59|333.71|337.84|334.96|337.84|334.96|336.59|333.71|0
1651165630000|2022-04-28 17:07:10|337.97|335.09|338.53|335.65|338.53|335.65|337.97|335.09|0
1651165640000|2022-04-28 17:07:20|338.39|335.51|338.25|335.37|338.39|335.51|338.11|335.23|0
1651165650000|2022-04-28 17:07:30|338.39|335.51|338.53|335.65|338.81|335.93|338.39|335.51|0
1651165660000|2022-04-28 17:07:40|339.09|336.21|339.09|336.21|339.23|336.35|338.81|335.93|0
1651165670000|2022-04-28 17:07:50|338.81|335.93|338.67|335.79|338.81|335.93|338.53|335.65|0
1651165680000|2022-04-28 17:08:00|338.53|335.65|338.39|335.51|338.53|335.65|338.25|335.37|0
1651165690000|2022-04-28 17:08:10|338.81|335.93|338.6|335.72|338.81|335.93|338.6|335.72|0
1651165700000|2022-04-28 17:08:20|338.39|335.51|338.67|335.79|338.81|335.93|338.39|335.51|0
1651165710000|2022-04-28 17:08:30|338.53|335.65|338.25|335.37|338.53|335.65|337.97|335.09|0
1651165720000|2022-04-28 17:08:40|337.83|334.95|337.97|335.09|337.97|335.09|337.7|334.82|0
1651165730000|2022-04-28 17:08:50|337.83|334.95|337.83|334.95|337.83|334.95|337.7|334.82|0
1651165740000|2022-04-28 17:09:00|338.11|335.23|338.11|335.23|338.53|335.65|338.11|335.23|0
1651165750000|2022-04-28 17:09:10|337.83|334.95|337.56|334.68|337.83|334.95|337.56|334.68|0
1651165760000|2022-04-28 17:09:20|337.83|334.95|337.7|334.82|337.83|334.95|337.56|334.68|0
1651165770000|2022-04-28 17:09:30|337.83|334.95|338.25|335.37|338.25|335.37|337.7|334.82|0
1651165780000|2022-04-28 17:09:40|338.04|335.16|338.53|335.65|338.53|335.65|338.04|335.16|0
1651165790000|2022-04-28 17:09:50|338.67|335.79|338.53|335.65|338.67|335.79|338.39|335.51|0
1651165800000|2022-04-28 17:10:00|338.39|335.51|338.53|335.65|338.53|335.65|338.39|335.51|0
1651165810000|2022-04-28 17:10:10|338.95|336.07|338.81|335.93|339.08|336.2|338.81|335.93|0
1651165820000|2022-04-28 17:10:20|338.95|336.07|338.53|335.65|338.95|336.07|338.53|335.65|0
1651165830000|2022-04-28 17:10:30|338.95|336.07|339.08|336.2|339.08|336.2|338.95|336.07|0
1651165840000|2022-04-28 17:10:40|338.95|336.07|339.22|336.34|339.22|336.34|338.81|335.93|0
1651165850000|2022-04-28 17:10:50|339.08|336.2|339.92|337.04|339.92|337.04|339.08|336.2|0
1651165860000|2022-04-28 17:11:00|340.06|337.18|339.92|337.04|340.06|337.18|339.64|336.76|0
1651165870000|2022-04-28 17:11:10|339.78|336.9|339.92|337.04|339.92|337.04|339.64|336.76|0
1651165880000|2022-04-28 17:11:20|340.2|337.32|340.9|338.02|340.9|338.02|340.2|337.32|0
1651165890000|2022-04-28 17:11:30|341.59|338.71|341.73|338.85|341.87|338.99|341.59|338.71|0
1651165900000|2022-04-28 17:11:40|340.9|338.02|341.59|338.71|341.59|338.71|340.9|338.02|0
1651165910000|2022-04-28 17:11:50|341.45|338.57|341.17|338.29|341.59|338.71|341.17|338.29|0
1651165920000|2022-04-28 17:12:00|341.45|338.57|342.29|339.41|342.29|339.41|341.45|338.57|0
1651165930000|2022-04-28 17:12:10|342.43|339.55|342.43|339.55|342.43|339.55|342.15|339.27|0
1651165940000|2022-04-28 17:12:20|342.01|339.13|342.01|339.13|342.29|339.41|342.01|339.13|0
1651165950000|2022-04-28 17:12:30|342.36|339.48|342.71|339.83|342.71|339.83|342.29|339.41|0
1651165960000|2022-04-28 17:12:40|342.99|340.11|343.55|340.67|343.55|340.67|342.99|340.11|0
1651165970000|2022-04-28 17:12:50|343.13|340.25|343.13|340.25|343.27|340.39|343.13|340.25|0
1651165980000|2022-04-28 17:13:00|342.71|339.83|343.13|340.25|343.27|340.39|342.71|339.83|0
1651165990000|2022-04-28 17:13:10|342.85|339.97|342.57|339.69|342.85|339.97|342.29|339.41|0
1651166000000|2022-04-28 17:13:20|342.43|339.55|341.87|338.99|342.43|339.55|341.87|338.99|0
1651166010000|2022-04-28 17:13:30|342.01|339.13|342.15|339.27|342.15|339.27|341.87|338.99|0
1651166020000|2022-04-28 17:13:40|342.29|339.41|342.29|339.41|342.29|339.41|342.29|339.41|0
1651166030000|2022-04-28 17:13:50|342.15|339.27|342.85|339.97|342.85|339.97|342.15|339.27|0
1651166040000|2022-04-28 17:14:00|342.57|339.69|343.41|340.53|343.41|340.53|342.57|339.69|0
1651166050000|2022-04-28 17:14:10|343.55|340.67|343.41|340.53|343.55|340.67|343.41|340.53|0
1651166060000|2022-04-28 17:14:20|343.27|340.39|343.13|340.25|343.41|340.53|343.13|340.25|0
1651166070000|2022-04-28 17:14:30|343.41|340.53|343.55|340.67|343.55|340.67|343.41|340.53|0
1651166080000|2022-04-28 17:14:40|343.27|340.39|343.27|340.39|343.41|340.53|343.27|340.39|0
1651166090000|2022-04-28 17:14:50|343.34|340.46|343.13|340.25|343.34|340.46|343.13|340.25|0
1651166100000|2022-04-28 17:15:00|342.85|339.97|343.2|340.32|343.27|340.39|342.85|339.97|0
1651166110000|2022-04-28 17:15:10|343.13|340.25|343.97|341.09|343.97|341.09|343.13|340.25|0
1651166120000|2022-04-28 17:15:20|343.69|340.81|342.92|340.04|343.69|340.81|342.92|340.04|0
1651166130000|2022-04-28 17:15:30|342.15|339.27|341.17|338.29|342.29|339.41|341.17|338.29|0
1651166140000|2022-04-28 17:15:40|340.89|338.01|341.17|338.29|341.17|338.29|340.89|338.01|0
1651166150000|2022-04-28 17:15:50|341.03|338.15|341.45|338.57|341.45|338.57|340.89|338.01|0
1651166160000|2022-04-28 17:16:00|341.31|338.43|341.17|338.29|341.31|338.43|341.03|338.15|0
1651166170000|2022-04-28 17:16:10|341.31|338.43|340.75|337.87|341.31|338.43|340.75|337.87|0
1651166180000|2022-04-28 17:16:20|340.61|337.73|340.75|337.87|340.89|338.01|340.61|337.73|0
1651166190000|2022-04-28 17:16:30|340.47|337.59|340.06|337.18|340.47|337.59|340.06|337.18|0
1651166200000|2022-04-28 17:16:40|340.2|337.32|340.61|337.73|340.61|337.73|340.2|337.32|0
1651166210000|2022-04-28 17:16:50|340.75|337.87|340.89|338.01|340.89|338.01|340.47|337.59|0
1651166220000|2022-04-28 17:17:00|340.75|337.87|340.47|337.59|340.89|338.01|340.2|337.32|0
1651166230000|2022-04-28 17:17:10|340.06|337.18|339.78|336.9|340.06|337.18|339.78|336.9|0
1651166240000|2022-04-28 17:17:20|339.64|336.76|339.92|337.04|340.2|337.32|339.64|336.76|0
1651166250000|2022-04-28 17:17:30|339.78|336.9|340.2|337.32|340.2|337.32|339.78|336.9|0
1651166260000|2022-04-28 17:17:40|340.26|337.38|340.47|337.59|340.47|337.59|340.26|337.38|0
1651166270000|2022-04-28 17:17:50|340.54|337.66|340.75|337.87|340.89|338.01|340.54|337.66|0
1651166280000|2022-04-28 17:18:00|341.31|338.43|340.61|337.73|341.31|338.43|340.33|337.45|0
1651166290000|2022-04-28 17:18:10|340.2|337.32|340.61|337.73|340.61|337.73|339.92|337.04|0
1651166300000|2022-04-28 17:18:20|340.47|337.59|340.61|337.73|340.61|337.73|340.47|337.59|0
1651166310000|2022-04-28 17:18:30|340.54|337.66|339.78|336.9|340.54|337.66|339.78|336.9|0
1651166320000|2022-04-28 17:18:40|340.19|337.31|340.61|337.73|340.61|337.73|340.19|337.31|0
1651166330000|2022-04-28 17:18:50|340.47|337.59|340.54|337.66|340.61|337.73|340.33|337.45|0
1651166340000|2022-04-28 17:19:00|340.33|337.45|340.06|337.18|340.33|337.45|340.06|337.18|0
1651166350000|2022-04-28 17:19:10|340.19|337.31|341.73|338.85|341.73|338.85|340.19|337.31|0
1651166360000|2022-04-28 17:19:20|341.45|338.57|341.73|338.85|341.87|338.99|341.45|338.57|0
1651166370000|2022-04-28 17:19:30|342.01|339.13|342.29|339.41|342.29|339.41|342.01|339.13|0
1651166380000|2022-04-28 17:19:40|342.15|339.27|342.01|339.13|342.29|339.41|342.01|339.13|0
1651166390000|2022-04-28 17:19:50|342.15|339.27|342.29|339.41|342.29|339.41|342.15|339.27|0
1651166400000|2022-04-28 17:20:00|342.15|339.27|342.15|339.27|342.29|339.41|342.15|339.27|0
1651166410000|2022-04-28 17:20:10|341.59|338.71|340.73|337.85|342.01|339.13|339.03|336.15|0
1651166420000|2022-04-28 17:20:20|340.59|337.71|340.18|337.3|340.59|337.71|340.04|337.16|0
1651166430000|2022-04-28 17:20:30|340.59|337.71|340.32|337.44|340.59|337.71|340.32|337.44|0
1651166440000|2022-04-28 17:20:40|340.18|337.3|339.76|336.88|340.18|337.3|339.76|336.88|0
1651166450000|2022-04-28 17:20:50|340.04|337.16|340.31|337.43|340.31|337.43|340.04|337.16|0
1651166460000|2022-04-28 17:21:00|340.18|337.3|340.18|337.3|340.18|337.3|340.04|337.16|0
1651166470000|2022-04-28 17:21:10|340.04|337.16|340.73|337.85|340.73|337.85|340.04|337.16|0
1651166480000|2022-04-28 17:21:20|340.59|337.71|340.87|337.99|340.87|337.99|340.59|337.71|0
1651166490000|2022-04-28 17:21:30|340.59|337.71|340.18|337.3|340.59|337.71|340.04|337.16|0
1651166500000|2022-04-28 17:21:40|340.31|337.43|339.48|336.6|340.31|337.43|339.48|336.6|0
1651166510000|2022-04-28 17:21:50|339.2|336.32|339.06|336.18|339.62|336.74|339.06|336.18|0
1651166520000|2022-04-28 17:22:00|338.92|336.04|338.5|335.62|338.92|336.04|338.36|335.48|0
1651166530000|2022-04-28 17:22:10|338.09|335.21|337.95|335.07|338.09|335.21|337.95|335.07|0
1651166540000|2022-04-28 17:22:20|337.81|334.93|337.81|334.93|337.95|335.07|337.39|334.51|0
1651166550000|2022-04-28 17:22:30|338.36|335.48|338.36|335.48|338.36|335.48|338.36|335.48|0
1651166560000|2022-04-28 17:22:40|338.5|335.62|337.67|334.79|338.5|335.62|337.67|334.79|0
1651166570000|2022-04-28 17:22:50|338.09|335.21|338.09|335.21|338.15|335.27|337.95|335.07|0
1651166580000|2022-04-28 17:23:00|338.5|335.62|338.85|335.97|338.92|336.04|338.5|335.62|0
1651166590000|2022-04-28 17:23:10|338.92|336.04|339.34|336.46|339.48|336.6|338.92|336.04|0
1651166600000|2022-04-28 17:23:20|339.2|336.32|339.06|336.18|339.34|336.46|339.06|336.18|0
1651166610000|2022-04-28 17:23:30|338.64|335.76|338.64|335.76|338.78|335.9|338.64|335.76|0
1651166620000|2022-04-28 17:23:40|338.78|335.9|338.71|335.83|338.78|335.9|338.5|335.62|0
1651166630000|2022-04-28 17:23:50|338.78|335.9|339.06|336.18|339.34|336.46|338.78|335.9|0
1651166640000|2022-04-28 17:24:00|339.2|336.32|339.06|336.18|339.34|336.46|339.06|336.18|0
1651166650000|2022-04-28 17:24:10|338.85|335.97|338.78|335.9|338.92|336.04|338.64|335.76|0
1651166660000|2022-04-28 17:24:20|338.64|335.76|338.92|336.04|338.92|336.04|338.64|335.76|0
1651166670000|2022-04-28 17:24:30|339.2|336.32|339.62|336.74|339.62|336.74|339.2|336.32|0
1651166680000|2022-04-28 17:24:40|339.2|336.32|339.34|336.46|339.34|336.46|339.06|336.18|0
1651166690000|2022-04-28 17:24:50|339.2|336.32|338.92|336.04|339.2|336.32|338.92|336.04|0
1651166700000|2022-04-28 17:25:00|339.2|336.32|339.48|336.6|339.48|336.6|339.2|336.32|0
1651166710000|2022-04-28 17:25:10|339.34|336.46|339.06|336.18|339.34|336.46|339.06|336.18|0
1651166720000|2022-04-28 17:25:20|339.34|336.46|339.62|336.74|339.62|336.74|339.34|336.46|0
1651166730000|2022-04-28 17:25:30|339.34|336.46|339.2|336.32|339.48|336.6|339.2|336.32|0
1651166740000|2022-04-28 17:25:40|339.34|336.46|339.54|336.66|339.75|336.87|339.34|336.46|0
1651166750000|2022-04-28 17:25:50|339.62|336.74|339.75|336.87|339.75|336.87|339.48|336.6|0
1651166760000|2022-04-28 17:26:00|339.68|336.8|339.48|336.6|339.68|336.8|339.06|336.18|0
1651166770000|2022-04-28 17:26:10|339.34|336.46|339.2|336.32|339.34|336.46|339.2|336.32|0
1651166780000|2022-04-28 17:26:20|339.34|336.46|338.99|336.11|339.34|336.46|338.99|336.11|0
1651166790000|2022-04-28 17:26:30|338.92|336.04|339.34|336.46|339.48|336.6|338.92|336.04|0
1651166800000|2022-04-28 17:26:40|339.4|336.52|339.48|336.6|339.61|336.73|339.4|336.52|0
1651166810000|2022-04-28 17:26:50|339.75|336.87|339.89|337.01|339.89|337.01|339.06|336.18|0
1651166820000|2022-04-28 17:27:00|340.03|337.15|340.03|337.15|340.03|337.15|340.03|337.15|0
1651166830000|2022-04-28 17:27:10|339.89|337.01|339.61|336.73|339.89|337.01|339.61|336.73|0
1651166840000|2022-04-28 17:27:20|340.03|337.15|340.03|337.15|340.03|337.15|340.03|337.15|0
1651166850000|2022-04-28 17:27:30|339.61|336.73|339.96|337.08|340.03|337.15|339.61|336.73|0
1651166860000|2022-04-28 17:27:40|339.89|337.01|340.03|337.15|340.03|337.15|339.68|336.8|0
1651166870000|2022-04-28 17:27:50|339.89|337.01|339.75|336.87|339.89|337.01|339.61|336.73|0
1651166880000|2022-04-28 17:28:00|340.17|337.29|340.17|337.29|340.17|337.29|339.89|337.01|0
1651166890000|2022-04-28 17:28:10|340.31|337.43|341.15|338.27|341.15|338.27|340.31|337.43|0
1651166900000|2022-04-28 17:28:20|341.43|338.55|340.87|337.99|341.43|338.55|340.73|337.85|0
1651166910000|2022-04-28 17:28:30|340.73|337.85|341.15|338.27|341.15|338.27|340.73|337.85|0
1651166920000|2022-04-28 17:28:40|341.29|338.41|341.43|338.55|341.43|338.55|341.29|338.41|0
1651166930000|2022-04-28 17:28:50|341.57|338.69|341.71|338.83|341.71|338.83|341.57|338.69|0
1651166940000|2022-04-28 17:29:00|341.85|338.97|341.57|338.69|341.99|339.11|341.57|338.69|0
1651166950000|2022-04-28 17:29:10|341.29|338.41|340.31|337.43|341.29|338.41|340.31|337.43|0
1651166960000|2022-04-28 17:29:20|340.45|337.57|341.15|338.27|341.15|338.27|340.45|337.57|0
1651166970000|2022-04-28 17:29:30|341.43|338.55|341.43|338.55|341.85|338.97|341.43|338.55|0
1651166980000|2022-04-28 17:29:40|341.71|338.83|341.57|338.69|341.71|338.83|341.57|338.69|0
1651166990000|2022-04-28 17:29:50|341.71|338.83|341.15|338.27|341.71|338.83|341.15|338.27|0
1651167000000|2022-04-28 17:30:00|341.29|338.41|341.29|338.41|341.91|339.03|341.15|338.27|0
1651167010000|2022-04-28 17:30:10|341.71|338.83|341.5|338.62|341.85|338.97|341.5|338.62|0
1651167020000|2022-04-28 17:30:20|340.31|337.43|340.17|337.29|340.31|337.43|340.17|337.29|0
1651167030000|2022-04-28 17:30:30|340.03|337.15|340.17|337.29|340.17|337.29|340.03|337.15|0
1651167040000|2022-04-28 17:30:40|339.47|336.59|338.92|336.04|339.47|336.59|338.92|336.04|0
1651167050000|2022-04-28 17:30:50|339.19|336.31|338.92|336.04|339.19|336.31|338.78|335.9|0
1651167060000|2022-04-28 17:31:00|338.64|335.76|338.92|336.04|338.92|336.04|338.5|335.62|0
1651167070000|2022-04-28 17:31:10|338.78|335.9|338.5|335.62|338.78|335.9|338.5|335.62|0
1651167080000|2022-04-28 17:31:20|338.29|335.41|338.64|335.76|338.64|335.76|338.29|335.41|0
1651167090000|2022-04-28 17:31:30|338.92|336.04|338.92|336.04|338.92|336.04|338.78|335.9|0
1651167100000|2022-04-28 17:31:40|339.61|336.73|340.03|337.15|340.03|337.15|339.61|336.73|0
1651167110000|2022-04-28 17:31:50|340.31|337.43|340.8|337.92|340.8|337.92|340.31|337.43|0
1651167120000|2022-04-28 17:32:00|341.01|338.13|340.94|338.06|341.01|338.13|340.59|337.71|0
1651167130000|2022-04-28 17:32:10|341.01|338.13|340.31|337.43|341.01|338.13|340.31|337.43|0
1651167140000|2022-04-28 17:32:20|340.73|337.85|340.87|337.99|340.87|337.99|340.59|337.71|0
1651167150000|2022-04-28 17:32:30|341.01|338.13|340.73|337.85|341.01|338.13|340.73|337.85|0
1651167160000|2022-04-28 17:32:40|340.59|337.71|340.73|337.85|340.73|337.85|340.59|337.71|0
1651167170000|2022-04-28 17:32:50|340.17|337.29|340.31|337.43|340.45|337.57|340.17|337.29|0
1651167180000|2022-04-28 17:33:00|340.45|337.57|340.87|337.99|340.87|337.99|340.45|337.57|0
1651167190000|2022-04-28 17:33:10|340.73|337.85|340.59|337.71|341.43|338.55|340.59|337.71|0
1651167200000|2022-04-28 17:33:20|340.45|337.57|340.59|337.71|340.59|337.71|340.31|337.43|0
1651167210000|2022-04-28 17:33:30|340.31|337.43|340.1|337.22|340.31|337.43|339.89|337.01|0
1651167220000|2022-04-28 17:33:40|340.45|337.57|341.99|339.11|341.99|339.11|340.45|337.57|0
1651167230000|2022-04-28 17:33:50|342.27|339.39|342.13|339.25|342.27|339.39|342.13|339.25|0
1651167240000|2022-04-28 17:34:00|342.41|339.53|341.99|339.11|342.41|339.53|341.85|338.97|0
1651167250000|2022-04-28 17:34:10|341.29|338.41|341.99|339.11|341.99|339.11|341.29|338.41|0
1651167260000|2022-04-28 17:34:20|341.71|338.83|340.87|337.99|341.71|338.83|340.73|337.85|0
1651167270000|2022-04-28 17:34:30|341.01|338.13|340.45|337.57|341.01|338.13|340.31|337.43|0
1651167280000|2022-04-28 17:34:40|340.31|337.43|341.01|338.13|341.01|338.13|340.31|337.43|0
1651167290000|2022-04-28 17:34:50|341.07|338.19|341.15|338.27|341.15|338.27|341.07|338.19|0
1651167300000|2022-04-28 17:35:00|341.29|338.41|341.15|338.27|341.29|338.41|341.01|338.13|0
1651167310000|2022-04-28 17:35:10|341.43|338.55|341.71|338.83|341.71|338.83|341.15|338.27|0
1651167320000|2022-04-28 17:35:20|341.99|339.11|341.98|339.1|342.26|339.38|341.98|339.1|0
1651167330000|2022-04-28 17:35:30|342.12|339.24|342.12|339.24|342.26|339.38|342.12|339.24|0
1651167340000|2022-04-28 17:35:40|341.98|339.1|341.71|338.83|341.98|339.1|341.57|338.69|0
1651167350000|2022-04-28 17:35:50|341.84|338.96|341.7|338.82|341.84|338.96|341.57|338.69|0
1651167360000|2022-04-28 17:36:00|341.98|339.1|341.98|339.1|341.98|339.1|341.98|339.1|0
1651167370000|2022-04-28 17:36:10|342.4|339.52|342.26|339.38|342.4|339.52|342.26|339.38|0
1651167380000|2022-04-28 17:36:20|341.98|339.1|341.84|338.96|341.98|339.1|341.7|338.82|0
1651167390000|2022-04-28 17:36:30|342.12|339.24|341.98|339.1|342.12|339.24|341.98|339.1|0
1651167400000|2022-04-28 17:36:40|341.7|338.82|340.45|337.57|341.7|338.82|340.45|337.57|0
1651167410000|2022-04-28 17:36:50|340.31|337.43|340.31|337.43|340.31|337.43|340.17|337.29|0
1651167420000|2022-04-28 17:37:00|340.59|337.71|340.31|337.43|340.59|337.71|340.31|337.43|0
1651167430000|2022-04-28 17:37:10|340.59|337.71|341.15|338.27|341.15|338.27|340.59|337.71|0
1651167440000|2022-04-28 17:37:20|341.07|338.19|340.45|337.57|341.07|338.19|340.45|337.57|0
1651167450000|2022-04-28 17:37:30|340.73|337.85|341.14|338.26|341.14|338.26|340.73|337.85|0
1651167460000|2022-04-28 17:37:40|341.42|338.54|341.35|338.47|341.42|338.54|341.35|338.47|0
1651167470000|2022-04-28 17:37:50|341.01|338.13|341.42|338.54|341.42|338.54|341.01|338.13|0
1651167480000|2022-04-28 17:38:00|341.56|338.68|341.7|338.82|341.7|338.82|341.42|338.54|0
1651167490000|2022-04-28 17:38:10|341.84|338.96|341.84|338.96|341.84|338.96|341.56|338.68|0
1651167500000|2022-04-28 17:38:20|340.87|337.99|340.73|337.85|340.87|337.99|340.73|337.85|0
1651167510000|2022-04-28 17:38:30|340.87|337.99|341.42|338.54|341.42|338.54|340.87|337.99|0
1651167520000|2022-04-28 17:38:40|341.14|338.26|341.42|338.54|341.42|338.54|341.14|338.26|0
1651167530000|2022-04-28 17:38:50|341.28|338.4|341.42|338.54|341.42|338.54|341.28|338.4|0
1651167540000|2022-04-28 17:39:00|341.56|338.68|341.7|338.82|341.7|338.82|341.28|338.4|0
1651167550000|2022-04-28 17:39:10|341.14|338.26|341.14|338.26|341.35|338.47|340.73|337.85|0
1651167560000|2022-04-28 17:39:20|341.28|338.4|341.56|338.68|341.7|338.82|341.28|338.4|0
1651167570000|2022-04-28 17:39:30|342.12|339.24|342.54|339.66|342.54|339.66|342.12|339.24|0
1651167580000|2022-04-28 17:39:40|342.82|339.94|344.23|341.35|344.23|341.35|342.82|339.94|0
1651167590000|2022-04-28 17:39:50|344.37|341.49|344.37|341.49|344.65|341.77|344.37|341.49|0
1651167600000|2022-04-28 17:40:00|344.65|341.77|344.79|341.91|344.79|341.91|344.65|341.77|0
1651167610000|2022-04-28 17:40:10|344.93|342.05|345.07|342.19|345.07|342.19|344.93|342.05|0
1651167620000|2022-04-28 17:40:20|345.21|342.33|344.93|342.05|345.21|342.33|344.93|342.05|0
1651167630000|2022-04-28 17:40:30|344.65|341.77|343.8|340.92|344.79|341.91|343.1|340.22|0
1651167640000|2022-04-28 17:40:40|344.23|341.35|343.94|341.06|344.37|341.49|343.94|341.06|0
1651167650000|2022-04-28 17:40:50|343.66|340.78|343.52|340.64|343.66|340.78|343.24|340.36|0
1651167660000|2022-04-28 17:41:00|343.1|340.22|342.96|340.08|343.1|340.22|342.82|339.94|0
1651167670000|2022-04-28 17:41:10|342.82|339.94|342.82|339.94|343.1|340.22|342.82|339.94|0
1651167680000|2022-04-28 17:41:20|343.1|340.22|342.4|339.52|343.1|340.22|342.4|339.52|0
1651167690000|2022-04-28 17:41:30|342.26|339.38|340.72|337.84|342.26|339.38|340.72|337.84|0
1651167700000|2022-04-28 17:41:40|340.58|337.7|340.72|337.84|340.72|337.84|340.58|337.7|0
1651167710000|2022-04-28 17:41:50|340.58|337.7|340.72|337.84|340.72|337.84|340.58|337.7|0
1651167720000|2022-04-28 17:42:00|340.86|337.98|340.44|337.56|340.86|337.98|340.44|337.56|0
1651167730000|2022-04-28 17:42:10|340.03|337.15|340.44|337.56|340.72|337.84|340.03|337.15|0
1651167740000|2022-04-28 17:42:20|340.58|337.7|341.14|338.26|341.14|338.26|340.58|337.7|0
1651167750000|2022-04-28 17:42:30|340.86|337.98|340.58|337.7|340.86|337.98|340.44|337.56|0
1651167760000|2022-04-28 17:42:40|340.44|337.56|340.3|337.42|340.58|337.7|340.3|337.42|0
1651167770000|2022-04-28 17:42:50|340.72|337.84|340.86|337.98|341|338.12|340.72|337.84|0
1651167780000|2022-04-28 17:43:00|341|338.12|340.3|337.42|341|338.12|340.3|337.42|0
1651167790000|2022-04-28 17:43:10|340.16|337.28|340.86|337.98|340.86|337.98|340.16|337.28|0
1651167800000|2022-04-28 17:43:20|340.72|337.84|340.44|337.56|340.72|337.84|340.44|337.56|0
1651167810000|2022-04-28 17:43:30|340.03|337.15|340.16|337.28|340.44|337.56|340.03|337.15|0
1651167820000|2022-04-28 17:43:40|340.44|337.56|340.86|337.98|340.86|337.98|340.44|337.56|0
1651167830000|2022-04-28 17:43:50|341|338.12|340.72|337.84|341|338.12|340.72|337.84|0
1651167840000|2022-04-28 17:44:00|340.44|337.56|339.47|336.59|340.44|337.56|339.47|336.59|0
1651167850000|2022-04-28 17:44:10|339.39|336.51|339.61|336.73|339.61|336.73|339.05|336.17|0
1651167860000|2022-04-28 17:44:20|339.75|336.87|340.09|337.21|340.09|337.21|339.75|336.87|0
1651167870000|2022-04-28 17:44:30|340.16|337.28|339.53|336.65|340.16|337.28|339.53|336.65|0
1651167880000|2022-04-28 17:44:40|339.75|336.87|340.72|337.84|340.72|337.84|339.75|336.87|0
1651167890000|2022-04-28 17:44:50|340.86|337.98|341.7|338.82|341.7|338.82|340.86|337.98|0
1651167900000|2022-04-28 17:45:00|341.42|338.54|341.56|338.68|341.56|338.68|341.42|338.54|0
1651167910000|2022-04-28 17:45:10|341.42|338.54|341.7|338.82|341.7|338.82|341|338.12|0
1651167920000|2022-04-28 17:45:20|341.56|338.68|341.84|338.96|341.84|338.96|341.56|338.68|0
1651167930000|2022-04-28 17:45:30|341.56|338.68|341.14|338.26|341.7|338.82|341.14|338.26|0
1651167940000|2022-04-28 17:45:40|340.72|337.84|341.07|338.19|341.28|338.4|340.72|337.84|0
1651167950000|2022-04-28 17:45:50|340.58|337.7|341|338.12|341|338.12|340.58|337.7|0
1651167960000|2022-04-28 17:46:00|341.14|338.26|340.72|337.84|341.14|338.26|340.72|337.84|0
1651167970000|2022-04-28 17:46:10|340.86|337.98|340.93|338.05|341.14|338.26|340.86|337.98|0
1651167980000|2022-04-28 17:46:20|340.86|337.98|341.84|338.96|341.84|338.96|340.86|337.98|0
1651167990000|2022-04-28 17:46:30|341.7|338.82|341.7|338.82|341.7|338.82|341.56|338.68|0
1651168000000|2022-04-28 17:46:40|341.56|338.68|341.28|338.4|341.7|338.82|341.28|338.4|0
1651168010000|2022-04-28 17:46:50|341.35|338.47|341.84|338.96|341.98|339.1|341.35|338.47|0
1651168020000|2022-04-28 17:47:00|341.98|339.1|341.56|338.68|341.98|339.1|341.42|338.54|0
1651168030000|2022-04-28 17:47:10|341.7|338.82|341.84|338.96|341.98|339.1|341.7|338.82|0
1651168040000|2022-04-28 17:47:20|341.91|339.03|341.7|338.82|341.91|339.03|341.56|338.68|0
1651168050000|2022-04-28 17:47:30|341.42|338.54|341.42|338.54|341.56|338.68|341.42|338.54|0
1651168060000|2022-04-28 17:47:40|341.98|339.1|342.54|339.66|342.54|339.66|341.98|339.1|0
1651168070000|2022-04-28 17:47:50|342.82|339.94|342.82|339.94|343.1|340.22|342.82|339.94|0
1651168080000|2022-04-28 17:48:00|343.1|340.22|343.24|340.36|343.38|340.5|343.1|340.22|0
1651168090000|2022-04-28 17:48:10|343.1|340.22|342.96|340.08|343.38|340.5|342.96|340.08|0
1651168100000|2022-04-28 17:48:20|342.82|339.94|343.1|340.22|343.24|340.36|342.82|339.94|0
1651168110000|2022-04-28 17:48:30|343.38|340.5|342.68|339.8|343.52|340.64|342.68|339.8|0
1651168120000|2022-04-28 17:48:40|343.38|340.5|343.66|340.78|343.66|340.78|343.24|340.36|0
1651168130000|2022-04-28 17:48:50|343.52|340.64|343.66|340.78|343.8|340.92|343.52|340.64|0
1651168140000|2022-04-28 17:49:00|343.8|340.92|344.22|341.34|344.22|341.34|343.8|340.92|0
1651168150000|2022-04-28 17:49:10|344.36|341.48|344.5|341.62|344.5|341.62|344.36|341.48|0
1651168160000|2022-04-28 17:49:20|344.36|341.48|344.64|341.76|344.64|341.76|344.36|341.48|0
1651168170000|2022-04-28 17:49:30|344.85|341.97|344.92|342.04|344.92|342.04|344.78|341.9|0
1651168180000|2022-04-28 17:49:40|344.78|341.9|344.36|341.48|344.92|342.04|344.36|341.48|0
1651168190000|2022-04-28 17:49:50|344.01|341.13|344.08|341.2|344.08|341.2|343.8|340.92|0
1651168200000|2022-04-28 17:50:00|344.22|341.34|343.66|340.78|344.22|341.34|343.66|340.78|0
1651168210000|2022-04-28 17:50:10|343.8|340.92|343.8|340.92|344.08|341.2|343.8|340.92|0
1651168220000|2022-04-28 17:50:20|343.94|341.06|343.94|341.06|344.08|341.2|343.94|341.06|0
1651168230000|2022-04-28 17:50:30|343.52|340.64|343.66|340.78|343.66|340.78|343.52|340.64|0
1651168240000|2022-04-28 17:50:40|343.8|340.92|343.8|340.92|343.8|340.92|343.52|340.64|0
1651168250000|2022-04-28 17:50:50|343.73|340.85|344.22|341.34|344.22|341.34|343.73|340.85|0
1651168260000|2022-04-28 17:51:00|344.15|341.27|343.24|340.36|344.15|341.27|343.24|340.36|0
1651168270000|2022-04-28 17:51:10|342.96|340.08|343.38|340.5|343.38|340.5|342.96|340.08|0
1651168280000|2022-04-28 17:51:20|343.31|340.43|343.24|340.36|343.38|340.5|343.24|340.36|0
1651168290000|2022-04-28 17:51:30|343.1|340.22|342.82|339.94|343.24|340.36|342.82|339.94|0
1651168300000|2022-04-28 17:51:40|342.4|339.52|342.4|339.52|342.54|339.66|342.4|339.52|0
1651168310000|2022-04-28 17:51:50|341.84|338.96|342.4|339.52|342.4|339.52|341.84|338.96|0
1651168320000|2022-04-28 17:52:00|342.68|339.8|342.54|339.66|342.68|339.8|342.54|339.66|0
1651168330000|2022-04-28 17:52:10|341.98|339.1|342.26|339.38|342.26|339.38|341.98|339.1|0
1651168340000|2022-04-28 17:52:20|342.68|339.8|341.28|338.4|342.82|339.94|340.44|337.56|0
1651168350000|2022-04-28 17:52:30|341.42|338.54|341|338.12|341.42|338.54|340.86|337.98|0
1651168360000|2022-04-28 17:52:40|340.3|337.42|340.16|337.28|340.44|337.56|340.16|337.28|0
1651168370000|2022-04-28 17:52:50|339.74|336.86|340.58|337.7|340.58|337.7|339.74|336.86|0
1651168380000|2022-04-28 17:53:00|340.44|337.56|340.72|337.84|340.72|337.84|340.44|337.56|0
1651168390000|2022-04-28 17:53:10|340.58|337.7|341.11|338.23|341.11|338.23|340.58|337.7|0
1651168400000|2022-04-28 17:53:20|341.25|338.37|341.53|338.65|341.53|338.65|341.25|338.37|0
1651168410000|2022-04-28 17:53:30|341.67|338.79|341.81|338.93|341.95|339.07|341.67|338.79|0
1651168420000|2022-04-28 17:53:40|341.53|338.65|341.95|339.07|341.95|339.07|341.53|338.65|0
1651168430000|2022-04-28 17:53:50|342.09|339.21|342.09|339.21|342.09|339.21|341.95|339.07|0
1651168440000|2022-04-28 17:54:00|341.95|339.07|341.81|338.93|341.95|339.07|341.39|338.51|0
1651168450000|2022-04-28 17:54:10|341.25|338.37|341.81|338.93|341.81|338.93|341.25|338.37|0
1651168460000|2022-04-28 17:54:20|341.95|339.07|341.67|338.79|341.95|339.07|341.67|338.79|0
1651168470000|2022-04-28 17:54:30|341.53|338.65|341.74|338.86|341.74|338.86|341.46|338.58|0
1651168480000|2022-04-28 17:54:40|341.81|338.93|342.09|339.21|342.09|339.21|341.81|338.93|0
1651168490000|2022-04-28 17:54:50|341.95|339.07|341.39|338.51|341.95|339.07|341.39|338.51|0
1651168500000|2022-04-28 17:55:00|341.53|338.65|341.95|339.07|341.95|339.07|341.53|338.65|0
1651168510000|2022-04-28 17:55:10|342.23|339.35|342.37|339.49|342.37|339.49|341.95|339.07|0
1651168520000|2022-04-28 17:55:20|342.23|339.35|341.95|339.07|342.23|339.35|341.67|338.79|0
1651168530000|2022-04-28 17:55:30|342.09|339.21|341.95|339.07|342.09|339.21|341.95|339.07|0
1651168540000|2022-04-28 17:55:40|341.67|338.79|341.95|339.07|341.95|339.07|341.67|338.79|0
1651168550000|2022-04-28 17:55:50|342.09|339.21|341.95|339.07|342.09|339.21|341.95|339.07|0
1651168560000|2022-04-28 17:56:00|341.81|338.93|341.11|338.23|341.81|338.93|340.97|338.09|0
1651168570000|2022-04-28 17:56:10|341.53|338.65|341.39|338.51|341.53|338.65|341.11|338.23|0
1651168580000|2022-04-28 17:56:20|341.53|338.65|341.11|338.23|341.53|338.65|340.97|338.09|0
1651168590000|2022-04-28 17:56:30|341.53|338.65|340.69|337.81|341.53|338.65|340.69|337.81|0
1651168600000|2022-04-28 17:56:40|340.28|337.4|340.55|337.67|340.55|337.67|340.28|337.4|0
1651168610000|2022-04-28 17:56:50|340.97|338.09|341.32|338.44|341.39|338.51|340.97|338.09|0
1651168620000|2022-04-28 17:57:00|341.25|338.37|341.53|338.65|341.53|338.65|341.25|338.37|0
1651168630000|2022-04-28 17:57:10|341.11|338.23|341.57|339.17|341.57|339.17|341.11|338.23|0
1651168640000|2022-04-28 17:57:20|341.71|339.31|342.27|339.87|342.27|339.87|341.71|339.31|0
1651168650000|2022-04-28 17:57:30|342.41|340.01|342.27|339.87|342.41|340.01|342.27|339.87|0
1651168660000|2022-04-28 17:57:40|341.78|339.38|341.71|339.31|341.78|339.38|341.57|339.17|0
1651168670000|2022-04-28 17:57:50|342.13|339.73|342.41|340.01|342.41|340.01|342.13|339.73|0
1651168680000|2022-04-28 17:58:00|342.13|339.73|342.27|339.87|342.27|339.87|342.13|339.73|0
1651168690000|2022-04-28 17:58:10|341.99|339.59|342.83|340.43|342.83|340.43|341.99|339.59|0
1651168700000|2022-04-28 17:58:20|342.41|340.01|342.69|340.29|342.69|340.29|342.41|340.01|0
1651168710000|2022-04-28 17:58:30|342.83|340.43|342.69|340.29|342.83|340.43|342.55|340.15|0
1651168720000|2022-04-28 17:58:40|342.27|339.87|342.69|340.29|342.69|340.29|342.27|339.87|0
1651168730000|2022-04-28 17:58:50|342.55|340.15|342.97|340.57|342.97|340.57|342.55|340.15|0
1651168740000|2022-04-28 17:59:00|343.11|340.71|342.83|340.43|343.11|340.71|342.69|340.29|0
1651168750000|2022-04-28 17:59:10|342.97|340.57|342.97|340.57|343.11|340.71|342.97|340.57|0
1651168760000|2022-04-28 17:59:20|343.11|340.71|343.25|340.85|343.25|340.85|343.11|340.71|0
1651168770000|2022-04-28 17:59:30|343.11|340.71|343.39|340.99|343.39|340.99|343.11|340.71|0
1651168780000|2022-04-28 17:59:40|343.53|341.13|343.46|341.06|343.53|341.13|343.39|340.99|0
1651168790000|2022-04-28 17:59:50|343.25|340.85|343.25|340.85|343.53|341.13|343.11|340.71|0
1651168800000|2022-04-28 18:00:00|343.39|340.99|343.6|341.2|343.6|341.2|343.39|340.99|0
1651168810000|2022-04-28 18:00:10|343.46|341.06|343.95|341.55|344.09|341.69|343.46|341.06|0
1651168820000|2022-04-28 18:00:20|344.09|341.69|344.09|341.69|344.23|341.83|343.95|341.55|0
1651168830000|2022-04-28 18:00:30|343.95|341.55|343.39|340.99|343.95|341.55|343.39|340.99|0
1651168840000|2022-04-28 18:00:40|343.25|340.85|343.25|340.85|343.39|340.99|343.25|340.85|0
1651168850000|2022-04-28 18:00:50|343.11|340.71|342.83|340.43|343.11|340.71|342.83|340.43|0
1651168860000|2022-04-28 18:01:00|342.69|340.29|342.69|340.29|342.69|340.29|342.41|340.01|0
1651168870000|2022-04-28 18:01:10|343.18|340.78|342.83|340.43|343.25|340.85|342.83|340.43|0
1651168880000|2022-04-28 18:01:20|342.97|340.57|342.97|340.57|343.25|340.85|342.97|340.57|0
1651168890000|2022-04-28 18:01:30|343.11|340.71|343.39|340.99|343.39|340.99|343.11|340.71|0
1651168900000|2022-04-28 18:01:40|343.53|341.13|343.53|341.13|343.81|341.41|343.53|341.13|0
1651168910000|2022-04-28 18:01:50|343.67|341.27|344.09|341.69|344.09|341.69|343.46|341.06|0
1651168920000|2022-04-28 18:02:00|344.65|342.25|344.65|342.25|344.79|342.39|344.65|342.25|0
1651168930000|2022-04-28 18:02:10|344.79|342.39|344.23|341.83|344.79|342.39|343.81|341.41|0
1651168940000|2022-04-28 18:02:20|344.09|341.69|344.23|341.83|344.23|341.83|344.09|341.69|0
1651168950000|2022-04-28 18:02:30|343.95|341.55|343.81|341.41|343.95|341.55|343.81|341.41|0
1651168960000|2022-04-28 18:02:40|343.95|341.55|344.09|341.69|344.09|341.69|343.95|341.55|0
1651168970000|2022-04-28 18:02:50|343.95|341.55|343.81|341.41|343.95|341.55|343.81|341.41|0
1651168980000|2022-04-28 18:03:00|343.95|341.55|343.67|341.27|343.95|341.55|343.53|341.13|0
1651168990000|2022-04-28 18:03:10|343.81|341.41|343.53|341.13|343.95|341.55|343.53|341.13|0
1651169000000|2022-04-28 18:03:20|343.25|340.85|342.83|340.43|343.25|340.85|342.69|340.29|0
1651169010000|2022-04-28 18:03:30|342.75|340.35|342.83|340.43|342.83|340.43|342.55|340.15|0
1651169020000|2022-04-28 18:03:40|343.25|340.85|343.81|341.41|343.81|341.41|343.25|340.85|0
1651169030000|2022-04-28 18:03:50|343.87|341.47|343.87|341.47|343.87|341.47|343.81|341.41|0
1651169040000|2022-04-28 18:04:00|343.73|341.33|342.97|340.57|343.73|341.33|342.97|340.57|0
1651169050000|2022-04-28 18:04:10|343.11|340.71|343.67|341.27|343.67|341.27|343.11|340.71|0
1651169060000|2022-04-28 18:04:20|343.81|341.41|343.25|340.85|343.81|341.41|343.11|340.71|0
1651169070000|2022-04-28 18:04:30|343.39|340.99|343.39|340.99|343.53|341.13|343.39|340.99|0
1651169080000|2022-04-28 18:04:40|343.31|340.91|343.95|341.55|344.09|341.69|343.31|340.91|0
1651169090000|2022-04-28 18:04:50|344.09|341.69|344.23|341.83|344.23|341.83|344.09|341.69|0
1651169100000|2022-04-28 18:05:00|344.09|341.69|343.67|341.27|344.23|341.83|343.67|341.27|0
1651169110000|2022-04-28 18:05:10|343.81|341.41|343.95|341.55|344.23|341.83|343.81|341.41|0
1651169120000|2022-04-28 18:05:20|343.81|341.41|343.59|341.19|343.81|341.41|343.53|341.13|0
1651169130000|2022-04-28 18:05:30|343.39|340.99|343.11|340.71|343.39|340.99|343.11|340.71|0
1651169140000|2022-04-28 18:05:40|343.25|340.85|342.69|340.29|343.25|340.85|342.69|340.29|0
1651169150000|2022-04-28 18:05:50|342.75|340.35|342.83|340.43|342.97|340.57|342.75|340.35|0
1651169160000|2022-04-28 18:06:00|342.55|340.15|342.55|340.15|342.61|340.21|342.13|339.73|0
1651169170000|2022-04-28 18:06:10|342.41|340.01|342.13|339.73|342.41|340.01|342.13|339.73|0
1651169180000|2022-04-28 18:06:20|341.57|339.17|342.27|339.87|342.27|339.87|341.57|339.17|0
1651169190000|2022-04-28 18:06:30|342.41|340.01|342.41|340.01|342.41|340.01|342.27|339.87|0
1651169200000|2022-04-28 18:06:40|342.55|340.15|341.99|339.59|342.55|340.15|341.99|339.59|0
1651169210000|2022-04-28 18:06:50|342.13|339.73|341.85|339.45|342.13|339.73|341.85|339.45|0
1651169220000|2022-04-28 18:07:00|341.43|339.03|341.71|339.31|341.71|339.31|341.43|339.03|0
1651169230000|2022-04-28 18:07:10|341.63|339.23|341.71|339.31|341.85|339.45|341.43|339.03|0
1651169240000|2022-04-28 18:07:20|341.85|339.45|342.41|340.01|342.41|340.01|341.85|339.45|0
1651169250000|2022-04-28 18:07:30|342.68|340.28|342.68|340.28|342.75|340.35|342.68|340.28|0
1651169260000|2022-04-28 18:07:40|342.54|340.14|342.68|340.28|342.68|340.28|342.54|340.14|0
1651169270000|2022-04-28 18:07:50|342.54|340.14|342.26|339.86|342.54|340.14|342.26|339.86|0
1651169280000|2022-04-28 18:08:00|342.54|340.14|342.68|340.28|342.68|340.28|342.12|339.72|0
1651169290000|2022-04-28 18:08:10|342.82|340.42|342.75|340.35|342.82|340.42|342.61|340.21|0
1651169300000|2022-04-28 18:08:20|342.68|340.28|343.24|340.84|343.24|340.84|342.68|340.28|0
1651169310000|2022-04-28 18:08:30|343.38|340.98|343.38|340.98|343.38|340.98|343.24|340.84|0
1651169320000|2022-04-28 18:08:40|343.1|340.7|343.31|340.91|343.31|340.91|342.96|340.56|0
1651169330000|2022-04-28 18:08:50|343.24|340.84|343.95|341.55|343.95|341.55|343.24|340.84|0
1651169340000|2022-04-28 18:09:00|344.37|341.97|344.09|341.69|344.37|341.97|344.09|341.69|0
1651169350000|2022-04-28 18:09:10|343.81|341.41|343.95|341.55|343.95|341.55|343.81|341.41|0
1651169360000|2022-04-28 18:09:20|344.09|341.69|343.1|340.7|344.09|341.69|343.1|340.7|0
1651169370000|2022-04-28 18:09:30|343.24|340.84|343.38|340.98|343.52|341.12|343.24|340.84|0
1651169380000|2022-04-28 18:09:40|343.24|340.84|343.1|340.7|343.24|340.84|343.1|340.7|0
1651169390000|2022-04-28 18:09:50|342.82|340.42|342.96|340.56|343.1|340.7|342.75|340.35|0
1651169400000|2022-04-28 18:10:00|343.1|340.7|343.73|341.33|343.73|341.33|343.1|340.7|0
1651169410000|2022-04-28 18:10:10|343.24|340.84|343.66|341.26|343.66|341.26|343.24|340.84|0
1651169420000|2022-04-28 18:10:20|343.94|341.54|344.08|341.68|344.09|341.69|343.94|341.54|0
1651169430000|2022-04-28 18:10:30|344.23|341.83|343.66|341.26|344.23|341.83|343.66|341.26|0
1651169440000|2022-04-28 18:10:40|343.24|340.84|343.38|340.98|343.52|341.12|343.24|340.84|0
1651169450000|2022-04-28 18:10:50|343.45|341.05|343.73|341.33|343.73|341.33|343.38|340.98|0
1651169460000|2022-04-28 18:11:00|343.94|341.54|344.08|341.68|344.23|341.83|343.94|341.54|0
1651169470000|2022-04-28 18:11:10|344.22|341.82|343.8|341.4|344.22|341.82|343.8|341.4|0
1651169480000|2022-04-28 18:11:20|344.22|341.82|344.65|342.25|344.65|342.25|344.22|341.82|0
1651169490000|2022-04-28 18:11:30|344.51|342.11|344.22|341.82|344.51|342.11|344.22|341.82|0
1651169500000|2022-04-28 18:11:40|344.51|342.11|344.65|342.25|344.93|342.53|344.51|342.11|0
1651169510000|2022-04-28 18:11:50|345.07|342.67|344.51|342.11|345.07|342.67|344.51|342.11|0
1651169520000|2022-04-28 18:12:00|344.36|341.96|344.93|342.53|344.93|342.53|344.36|341.96|0
1651169530000|2022-04-28 18:12:10|344.79|342.39|345.07|342.67|345.21|342.81|344.79|342.39|0
1651169540000|2022-04-28 18:12:20|344.93|342.53|345.07|342.67|345.21|342.81|344.93|342.53|0
1651169550000|2022-04-28 18:12:30|344.79|342.39|343.8|341.4|344.79|342.39|343.8|341.4|0
1651169560000|2022-04-28 18:12:40|343.66|341.26|343.52|341.12|343.66|341.26|343.52|341.12|0
1651169570000|2022-04-28 18:12:50|343.38|340.98|343.38|340.98|343.38|340.98|343.1|340.7|0
1651169580000|2022-04-28 18:13:00|343.24|340.84|343.52|341.12|343.52|341.12|343.24|340.84|0
1651169590000|2022-04-28 18:13:10|343.31|340.91|343.52|341.12|343.52|341.12|343.31|340.91|0
1651169600000|2022-04-28 18:13:20|343.66|341.26|343.52|341.12|343.66|341.26|343.38|340.98|0
1651169610000|2022-04-28 18:13:30|343.66|341.26|343.24|340.84|343.66|341.26|343.24|340.84|0
1651169620000|2022-04-28 18:13:40|343.1|340.7|343.1|340.7|343.1|340.7|342.96|340.56|0
1651169630000|2022-04-28 18:13:50|342.96|340.56|342.82|340.42|342.96|340.56|342.82|340.42|0
1651169640000|2022-04-28 18:14:00|342.96|340.56|343.31|340.91|343.31|340.91|342.96|340.56|0
1651169650000|2022-04-28 18:14:10|343.1|340.7|342.68|340.28|343.24|340.84|342.68|340.28|0
1651169660000|2022-04-28 18:14:20|342.54|340.14|342.4|340|342.54|340.14|342.4|340|0
1651169670000|2022-04-28 18:14:30|342.26|339.86|342.96|340.56|342.96|340.56|342.26|339.86|0
1651169680000|2022-04-28 18:14:40|342.82|340.42|342.96|340.56|342.96|340.56|342.82|340.42|0
1651169690000|2022-04-28 18:14:50|342.82|340.42|342.4|340|342.82|340.42|342.4|340|0
1651169700000|2022-04-28 18:15:00|342.68|340.28|343.17|340.77|343.24|340.84|342.68|340.28|0
1651169710000|2022-04-28 18:15:10|342.96|340.56|342.82|340.42|342.96|340.56|342.82|340.42|0
1651169720000|2022-04-28 18:15:20|342.68|340.28|342.12|339.72|342.68|340.28|342.12|339.72|0
1651169730000|2022-04-28 18:15:30|341.98|339.58|341.42|339.02|341.98|339.58|341.42|339.02|0
1651169740000|2022-04-28 18:15:40|341|338.6|341.14|338.74|341.14|338.74|341|338.6|0
1651169750000|2022-04-28 18:15:50|341|338.6|341|338.6|341|338.6|340.86|338.46|0
1651169760000|2022-04-28 18:16:00|341.14|338.74|341.14|338.74|341.28|338.88|341.14|338.74|0
1651169770000|2022-04-28 18:16:10|341|338.6|341.28|338.88|341.28|338.88|340.86|338.46|0
1651169780000|2022-04-28 18:16:20|341.84|339.44|341.84|339.44|341.84|339.44|341.84|339.44|0
1651169790000|2022-04-28 18:16:30|341.98|339.58|341.56|339.16|341.98|339.58|341.42|339.02|0
1651169800000|2022-04-28 18:16:40|341.42|339.02|341.56|339.16|341.56|339.16|341.28|338.88|0
1651169810000|2022-04-28 18:16:50|341.7|339.3|341.42|339.02|341.7|339.3|341.42|339.02|0
1651169820000|2022-04-28 18:17:00|341.84|339.44|341.98|339.58|342.12|339.72|341.84|339.44|0
1651169830000|2022-04-28 18:17:10|341.84|339.44|342.19|339.79|342.19|339.79|341.7|339.3|0
1651169840000|2022-04-28 18:17:20|342.26|339.86|342.96|340.56|342.96|340.56|342.12|339.72|0
1651169850000|2022-04-28 18:17:30|342.82|340.42|342.96|340.56|342.96|340.56|342.54|340.14|0
1651169860000|2022-04-28 18:17:40|342.68|340.28|342.96|340.56|342.96|340.56|342.68|340.28|0
1651169870000|2022-04-28 18:17:50|343.24|340.84|343.24|340.84|343.52|341.12|343.24|340.84|0
1651169880000|2022-04-28 18:18:00|343.38|340.98|343.1|340.7|343.38|340.98|343.1|340.7|0
1651169890000|2022-04-28 18:18:10|343.31|340.91|343.24|340.84|343.38|340.98|343.24|340.84|0
1651169900000|2022-04-28 18:18:20|343.38|340.98|343.38|340.98|343.38|340.98|343.24|340.84|0
1651169910000|2022-04-28 18:18:30|342.96|340.56|342.96|340.56|342.96|340.56|342.82|340.42|0
1651169920000|2022-04-28 18:18:40|343.1|340.7|342.96|340.56|343.1|340.7|342.96|340.56|0
1651169930000|2022-04-28 18:18:50|343.1|340.7|343.52|341.12|343.52|341.12|343.1|340.7|0
1651169940000|2022-04-28 18:19:00|344.08|341.68|343.8|341.4|344.08|341.68|343.8|341.4|0
1651169950000|2022-04-28 18:19:10|343.94|341.54|344.08|341.68|344.08|341.68|343.87|341.47|0
1651169960000|2022-04-28 18:19:20|343.94|341.54|343.38|340.98|343.94|341.54|343.38|340.98|0
1651169970000|2022-04-28 18:19:30|343.24|340.84|343.38|340.98|343.38|340.98|343.24|340.84|0
1651169980000|2022-04-28 18:19:40|343.52|341.12|344.08|341.68|344.08|341.68|343.52|341.12|0
1651169990000|2022-04-28 18:19:50|343.8|341.4|344.22|341.82|344.22|341.82|343.8|341.4|0
1651170000000|2022-04-28 18:20:00|344.08|341.68|344.5|342.1|344.5|342.1|344.08|341.68|0
1651170010000|2022-04-28 18:20:10|344.64|342.24|344.5|342.1|344.64|342.24|344.5|342.1|0
1651170020000|2022-04-28 18:20:20|344.78|342.38|344.08|341.68|344.78|342.38|344.08|341.68|0
1651170030000|2022-04-28 18:20:30|344.22|341.82|343.66|341.26|344.22|341.82|343.66|341.26|0
1651170040000|2022-04-28 18:20:40|344.08|341.68|344.22|341.82|344.22|341.82|343.94|341.54|0
1651170050000|2022-04-28 18:20:50|344.08|341.68|343.94|341.54|344.08|341.68|343.94|341.54|0
1651170060000|2022-04-28 18:21:00|343.52|341.12|343.66|341.26|343.8|341.4|343.52|341.12|0
1651170070000|2022-04-28 18:21:10|343.38|340.98|342.54|340.14|343.38|340.98|342.54|340.14|0
1651170080000|2022-04-28 18:21:20|342.4|340|342.54|340.14|342.54|340.14|342.26|339.86|0
1651170090000|2022-04-28 18:21:30|342.68|340.28|342.96|340.56|342.96|340.56|342.68|340.28|0
1651170100000|2022-04-28 18:21:40|342.68|340.28|342.4|340|342.82|340.42|342.4|340|0
1651170110000|2022-04-28 18:21:50|342.68|340.28|342.68|340.28|342.68|340.28|342.54|340.14|0
1651170120000|2022-04-28 18:22:00|342.82|340.42|343.24|340.84|343.38|340.98|342.82|340.42|0
1651170130000|2022-04-28 18:22:10|343.38|340.98|343.52|341.12|343.66|341.26|343.38|340.98|0
1651170140000|2022-04-28 18:22:20|343.66|341.26|344.22|341.82|344.22|341.82|343.66|341.26|0
1651170150000|2022-04-28 18:22:30|344.08|341.68|343.87|341.47|344.22|341.82|343.87|341.47|0
1651170160000|2022-04-28 18:22:40|343.66|341.26|344.08|341.68|344.08|341.68|343.66|341.26|0
1651170170000|2022-04-28 18:22:50|344.36|341.96|344.64|342.24|344.64|342.24|344.36|341.96|0
1651170180000|2022-04-28 18:23:00|344.5|342.1|343.94|341.54|344.5|342.1|343.94|341.54|0
1651170190000|2022-04-28 18:23:10|344.36|341.96|344.5|342.1|344.5|342.1|344.36|341.96|0
1651170200000|2022-04-28 18:23:20|344.36|341.96|344.5|342.1|344.5|342.1|344.36|341.96|0
1651170210000|2022-04-28 18:23:30|344.64|342.24|344.64|342.24|344.64|342.24|344.64|342.24|0
1651170220000|2022-04-28 18:23:40|344.5|342.1|344.5|342.1|344.5|342.1|344.5|342.1|0
1651170230000|2022-04-28 18:23:50|344.36|341.96|344.5|342.1|344.5|342.1|344.22|341.82|0
1651170240000|2022-04-28 18:24:00|344.92|342.52|345.06|342.66|345.06|342.66|344.92|342.52|0
1651170250000|2022-04-28 18:24:10|344.92|342.52|345.06|342.66|345.2|342.8|344.92|342.52|0
1651170260000|2022-04-28 18:24:20|344.92|342.52|345.2|342.8|345.2|342.8|344.92|342.52|0
1651170270000|2022-04-28 18:24:30|345.06|342.66|345.2|342.8|345.2|342.8|344.92|342.52|0
1651170280000|2022-04-28 18:24:40|345.06|342.66|345.2|342.8|345.34|342.94|345.06|342.66|0
1651170290000|2022-04-28 18:24:50|345.27|342.87|345.76|343.36|345.76|343.36|345.27|342.87|0
1651170300000|2022-04-28 18:25:00|345.9|343.5|345.76|343.36|345.9|343.5|345.62|343.22|0
1651170310000|2022-04-28 18:25:10|345.48|343.08|345.2|342.8|345.48|343.08|345.06|342.66|0
1651170320000|2022-04-28 18:25:20|345.06|342.66|345.34|342.94|345.34|342.94|345.06|342.66|0
1651170330000|2022-04-28 18:25:30|345.06|342.66|345.06|342.66|345.06|342.66|345.06|342.66|0
1651170340000|2022-04-28 18:25:40|344.92|342.52|344.64|342.24|344.92|342.52|344.64|342.24|0
1651170350000|2022-04-28 18:25:50|344.5|342.1|344.92|342.52|344.92|342.52|344.5|342.1|0
1651170360000|2022-04-28 18:26:00|344.85|342.45|344.92|342.52|344.92|342.52|344.78|342.38|0
1651170370000|2022-04-28 18:26:10|345.06|342.66|344.64|342.24|345.06|342.66|344.64|342.24|0
1651170380000|2022-04-28 18:26:20|344.36|341.96|344.64|342.24|344.78|342.38|344.36|341.96|0
1651170390000|2022-04-28 18:26:30|344.78|342.38|344.92|342.52|344.92|342.52|344.78|342.38|0
1651170400000|2022-04-28 18:26:40|344.64|342.24|345.2|342.8|345.2|342.8|344.64|342.24|0
1651170410000|2022-04-28 18:26:50|345.34|342.94|345.48|343.08|345.48|343.08|345.34|342.94|0
1651170420000|2022-04-28 18:27:00|345.62|343.22|345.76|343.36|345.9|343.5|345.62|343.22|0
1651170430000|2022-04-28 18:27:10|345.62|343.22|345.62|343.22|345.62|343.22|345.62|343.22|0
1651170440000|2022-04-28 18:27:20|345.48|343.08|345.41|343.01|345.48|343.08|345.34|342.94|0
1651170450000|2022-04-28 18:27:30|345.2|342.8|345.48|343.08|345.48|343.08|345.06|342.66|0
1651170460000|2022-04-28 18:27:40|345.62|343.22|344.36|341.96|345.62|343.22|343.8|341.4|0
1651170470000|2022-04-28 18:27:50|344.08|341.68|344.36|341.96|344.36|341.96|344.08|341.68|0
1651170480000|2022-04-28 18:28:00|344.5|342.1|343.8|341.4|344.5|342.1|343.66|341.26|0
1651170490000|2022-04-28 18:28:10|344.22|341.82|344.36|341.96|344.36|341.96|344.22|341.82|0
1651170500000|2022-04-28 18:28:20|344.5|342.1|344.5|342.1|344.5|342.1|344.36|341.96|0
1651170510000|2022-04-28 18:28:30|344.22|341.82|344.64|342.24|344.64|342.24|344.22|341.82|0
1651170520000|2022-04-28 18:28:40|344.78|342.38|344.64|342.24|344.78|342.38|344.64|342.24|0
1651170530000|2022-04-28 18:28:50|344.5|342.1|344.64|342.24|344.64|342.24|344.5|342.1|0
1651170540000|2022-04-28 18:29:00|345.06|342.66|345.34|342.94|345.34|342.94|345.06|342.66|0
1651170550000|2022-04-28 18:29:10|345.2|342.8|345.2|342.8|345.2|342.8|345.06|342.66|0
1651170560000|2022-04-28 18:29:20|345.06|342.66|345.06|342.66|345.2|342.8|345.06|342.66|0
1651170570000|2022-04-28 18:29:30|345.2|342.8|345.2|342.8|345.34|342.94|345.2|342.8|0
1651170580000|2022-04-28 18:29:40|345.27|342.87|345.06|342.66|345.34|342.94|345.06|342.66|0
1651170590000|2022-04-28 18:29:50|344.99|342.59|345.2|342.8|345.2|342.8|344.78|342.38|0
1651170600000|2022-04-28 18:30:00|345.34|342.94|345.34|342.94|345.34|342.94|344.92|342.52|0
1651170610000|2022-04-28 18:30:10|345.2|342.8|345.34|342.94|345.34|342.94|345.06|342.66|0
1651170620000|2022-04-28 18:30:20|345.2|342.8|345.62|343.22|345.62|343.22|345.2|342.8|0
1651170630000|2022-04-28 18:30:30|345.76|343.36|346.32|343.92|346.32|343.92|345.76|343.36|0
1651170640000|2022-04-28 18:30:40|346.18|343.78|346.04|343.64|346.32|343.92|346.04|343.64|0
1651170650000|2022-04-28 18:30:50|346.18|343.78|346.32|343.92|346.61|344.21|346.18|343.78|0
1651170660000|2022-04-28 18:31:00|346.46|344.06|346.18|343.78|346.46|344.06|346.18|343.78|0
1651170670000|2022-04-28 18:31:10|346.04|343.64|345.9|343.5|346.04|343.64|345.9|343.5|0
1651170680000|2022-04-28 18:31:20|345.76|343.36|345.48|343.08|345.76|343.36|345.48|343.08|0
1651170690000|2022-04-28 18:31:30|345.62|343.22|345.76|343.36|345.76|343.36|345.48|343.08|0
1651170700000|2022-04-28 18:31:40|345.48|343.08|345.34|342.94|345.48|343.08|345.34|342.94|0
1651170710000|2022-04-28 18:31:50|345.2|342.8|345.34|342.94|345.34|342.94|345.2|342.8|0
1651170720000|2022-04-28 18:32:00|344.92|342.52|344.92|342.52|345.06|342.66|344.92|342.52|0
1651170730000|2022-04-28 18:32:10|344.64|342.24|344.36|341.96|344.78|342.38|344.36|341.96|0
1651170740000|2022-04-28 18:32:20|344.5|342.1|343.79|341.39|344.5|342.1|343.65|341.25|0
1651170750000|2022-04-28 18:32:30|343.37|340.97|343.37|340.97|343.37|340.97|343.37|340.97|0
1651170760000|2022-04-28 18:32:40|343.09|340.69|343.23|340.83|343.23|340.83|343.09|340.69|0
1651170770000|2022-04-28 18:32:50|343.37|340.97|343.79|341.39|343.79|341.39|343.37|340.97|0
1651170780000|2022-04-28 18:33:00|344.35|341.95|344.21|341.81|344.35|341.95|344.21|341.81|0
1651170790000|2022-04-28 18:33:10|344.35|341.95|344.5|342.1|344.5|342.1|344.07|341.67|0
1651170800000|2022-04-28 18:33:20|344.64|342.24|344.78|342.38|344.78|342.38|344.64|342.24|0
1651170810000|2022-04-28 18:33:30|344.92|342.52|344.78|342.38|344.92|342.52|344.78|342.38|0
1651170820000|2022-04-28 18:33:40|344.92|342.52|344.92|342.52|345.06|342.66|344.92|342.52|0
1651170830000|2022-04-28 18:33:50|344.98|342.58|345.48|343.08|345.62|343.22|344.98|342.58|0
1651170840000|2022-04-28 18:34:00|345.62|343.22|345.2|342.8|345.62|343.22|345.2|342.8|0
1651170850000|2022-04-28 18:34:10|345.48|343.08|345.48|343.08|345.48|343.08|345.34|342.94|0
1651170860000|2022-04-28 18:34:20|344.78|342.38|345.2|342.8|345.2|342.8|344.78|342.38|0
1651170870000|2022-04-28 18:34:30|345.06|342.66|344.63|342.23|345.2|342.8|344.63|342.23|0
1651170880000|2022-04-28 18:34:40|344.78|342.38|344.63|342.23|344.92|342.52|344.63|342.23|0
1651170890000|2022-04-28 18:34:50|344.78|342.38|344.92|342.52|344.92|342.52|344.78|342.38|0
1651170900000|2022-04-28 18:35:00|345.2|342.8|345.34|342.94|345.34|342.94|345.2|342.8|0
1651170910000|2022-04-28 18:35:10|345.48|343.08|344.78|342.38|345.48|343.08|344.78|342.38|0
1651170920000|2022-04-28 18:35:20|344.92|342.52|345.06|342.66|345.06|342.66|344.92|342.52|0
1651170930000|2022-04-28 18:35:30|345.2|342.8|345.2|342.8|345.2|342.8|345.06|342.66|0
1651170940000|2022-04-28 18:35:40|344.92|342.52|344.92|342.52|344.98|342.58|344.92|342.52|0
1651170950000|2022-04-28 18:35:50|344.84|342.44|344.77|342.37|344.92|342.52|344.63|342.23|0
1651170960000|2022-04-28 18:36:00|344.92|342.52|345.2|342.8|345.2|342.8|344.92|342.52|0
1651170970000|2022-04-28 18:36:10|345.34|342.94|345.06|342.66|345.34|342.94|345.06|342.66|0
1651170980000|2022-04-28 18:36:20|345.2|342.8|344.92|342.52|345.2|342.8|344.92|342.52|0
1651170990000|2022-04-28 18:36:30|344.98|342.58|345.34|342.94|345.34|342.94|344.91|342.51|0
1651171000000|2022-04-28 18:36:40|345.48|343.08|345.76|343.36|345.76|343.36|345.48|343.08|0
1651171010000|2022-04-28 18:36:50|345.9|343.5|345.76|343.36|345.9|343.5|345.76|343.36|0
1651171020000|2022-04-28 18:37:00|346.04|343.64|345.76|343.36|346.04|343.64|345.76|343.36|0
1651171030000|2022-04-28 18:37:10|345.9|343.5|346.04|343.64|346.04|343.64|345.9|343.5|0
1651171040000|2022-04-28 18:37:20|346.18|343.78|346.32|343.92|346.32|343.92|346.18|343.78|0
1651171050000|2022-04-28 18:37:30|346.18|343.78|346.32|343.92|346.32|343.92|346.18|343.78|0
1651171060000|2022-04-28 18:37:40|346.46|344.06|346.46|344.06|346.46|344.06|346.46|344.06|0
1651171070000|2022-04-28 18:37:50|346.6|344.2|346.6|344.2|346.6|344.2|346.6|344.2|0
1651171080000|2022-04-28 18:38:00|346.46|344.06|346.74|344.34|346.88|344.48|346.46|344.06|0
1651171090000|2022-04-28 18:38:10|346.88|344.48|346.74|344.34|346.88|344.48|346.74|344.34|0
1651171100000|2022-04-28 18:38:20|346.88|344.48|346.74|344.34|346.88|344.48|346.74|344.34|0
1651171110000|2022-04-28 18:38:30|346.88|344.48|347.02|344.62|347.02|344.62|346.88|344.48|0
1651171120000|2022-04-28 18:38:40|346.88|344.48|346.88|344.48|346.88|344.48|346.88|344.48|0
1651171130000|2022-04-28 18:38:50|347.02|344.62|347.31|344.91|347.31|344.91|347.02|344.62|0
1651171140000|2022-04-28 18:39:00|347.45|345.05|347.17|344.77|347.45|345.05|347.17|344.77|0
1651171150000|2022-04-28 18:39:10|347.02|344.62|346.6|344.2|347.02|344.62|346.46|344.06|0
1651171160000|2022-04-28 18:39:20|346.18|343.78|346.46|344.06|346.46|344.06|346.18|343.78|0
1651171170000|2022-04-28 18:39:30|346.6|344.2|346.74|344.34|346.74|344.34|346.6|344.2|0
1651171180000|2022-04-28 18:39:40|346.6|344.2|346.32|343.92|346.6|344.2|346.32|343.92|0
1651171190000|2022-04-28 18:39:50|346.6|344.2|346.74|344.34|346.74|344.34|346.6|344.2|0
1651171200000|2022-04-28 18:40:00|346.88|344.48|347.16|344.76|347.16|344.76|346.88|344.48|0
1651171210000|2022-04-28 18:40:10|347.59|345.19|347.45|345.05|347.59|345.19|347.45|345.05|0
1651171220000|2022-04-28 18:40:20|347.31|344.91|347.31|344.91|347.31|344.91|347.16|344.76|0
1651171230000|2022-04-28 18:40:30|347.16|344.76|347.16|344.76|347.31|344.91|347.02|344.62|0
1651171240000|2022-04-28 18:40:40|347.31|344.91|347.31|344.91|347.59|345.19|347.31|344.91|0
1651171250000|2022-04-28 18:40:50|347.59|345.19|347.73|345.33|347.73|345.33|347.59|345.19|0
1651171260000|2022-04-28 18:41:00|347.87|345.47|347.73|345.33|347.87|345.47|347.59|345.19|0
1651171270000|2022-04-28 18:41:10|347.87|345.47|347.59|345.19|347.87|345.47|347.59|345.19|0
1651171280000|2022-04-28 18:41:20|347.73|345.33|347.45|345.05|347.73|345.33|347.45|345.05|0
1651171290000|2022-04-28 18:41:30|347.31|344.91|347.59|345.19|347.59|345.19|347.31|344.91|0
1651171300000|2022-04-28 18:41:40|347.73|345.33|347.73|345.33|348.01|345.61|347.73|345.33|0
1651171310000|2022-04-28 18:41:50|347.87|345.47|347.45|345.05|347.87|345.47|347.45|345.05|0
1651171320000|2022-04-28 18:42:00|347.59|345.19|347.59|345.19|347.59|345.19|347.45|345.05|0
1651171330000|2022-04-28 18:42:10|347.45|345.05|347.73|345.33|347.87|345.47|347.45|345.05|0
1651171340000|2022-04-28 18:42:20|347.59|345.19|348.01|345.61|348.01|345.61|347.59|345.19|0
1651171350000|2022-04-28 18:42:30|347.8|345.4|347.73|345.33|347.87|345.47|347.73|345.33|0
1651171360000|2022-04-28 18:42:40|347.87|345.47|347.73|345.33|347.87|345.47|347.73|345.33|0
1651171370000|2022-04-28 18:42:50|347.65|345.25|347.87|345.47|347.87|345.47|347.59|345.19|0
1651171380000|2022-04-28 18:43:00|347.94|345.54|348.01|345.61|348.15|345.75|347.94|345.54|0
1651171390000|2022-04-28 18:43:10|348.15|345.75|348.86|346.46|348.86|346.46|348.15|345.75|0
1651171400000|2022-04-28 18:43:20|348.72|346.32|348.57|346.17|348.72|346.32|348.57|346.17|0
1651171410000|2022-04-28 18:43:30|348.72|346.32|349|346.6|349|346.6|348.72|346.32|0
1651171420000|2022-04-28 18:43:40|348.86|346.46|349.14|346.74|349.14|346.74|348.86|346.46|0
1651171430000|2022-04-28 18:43:50|349.28|346.88|349.42|347.02|349.42|347.02|349.28|346.88|0
1651171440000|2022-04-28 18:44:00|349.28|346.88|349.71|347.31|349.71|347.31|349.28|346.88|0
1651171450000|2022-04-28 18:44:10|349.56|347.16|349.14|346.74|349.56|347.16|349.14|346.74|0
1651171460000|2022-04-28 18:44:20|349.42|347.02|349.56|347.16|349.56|347.16|349.42|347.02|0
1651171470000|2022-04-28 18:44:30|349.71|347.31|349.71|347.31|349.71|347.31|349.56|347.16|0
1651171480000|2022-04-28 18:44:40|349.85|347.45|349.71|347.31|349.85|347.45|349.56|347.16|0
1651171490000|2022-04-28 18:44:50|349.85|347.45|349.85|347.45|349.99|347.59|349.85|347.45|0
1651171500000|2022-04-28 18:45:00|349.99|347.59|350.13|347.73|350.13|347.73|349.85|347.45|0
1651171510000|2022-04-28 18:45:10|349.85|347.45|349.99|347.59|350.13|347.73|349.85|347.45|0
1651171520000|2022-04-28 18:45:20|352.49|350.09|352.64|350.24|352.64|350.24|352.35|349.95|0
1651171530000|2022-04-28 18:45:30|352.78|350.38|351.57|349.17|352.92|350.52|351.57|349.17|0
1651171540000|2022-04-28 18:45:40|351.43|349.03|351.03|348.63|351.43|349.03|350.75|348.35|0
1651171550000|2022-04-28 18:45:50|351.32|348.92|351.32|348.92|351.32|348.92|351.32|348.92|0
1651171560000|2022-04-28 18:46:00|351.18|348.78|351.32|348.92|351.32|348.92|351.18|348.78|0
1651171570000|2022-04-28 18:46:10|351.46|349.06|351.6|349.2|351.6|349.2|351.46|349.06|0
1651171580000|2022-04-28 18:46:20|351.74|349.34|351.88|349.48|351.88|349.48|351.6|349.2|0
1651171590000|2022-04-28 18:46:30|351.74|349.34|351.6|349.2|351.74|349.34|351.6|349.2|0
1651171600000|2022-04-28 18:46:40|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1651171610000|2022-04-28 18:46:50|351.32|348.92|351.03|348.63|351.32|348.92|351.03|348.63|0
1651171620000|2022-04-28 18:47:00|350.89|348.49|350.75|348.35|351.03|348.63|350.75|348.35|0
1651171630000|2022-04-28 18:47:10|350.61|348.21|351.32|348.92|351.32|348.92|350.61|348.21|0
1651171640000|2022-04-28 18:47:20|351.18|348.78|351.18|348.78|351.18|348.78|351.18|348.78|0
1651171650000|2022-04-28 18:47:30|351.03|348.63|350.89|348.49|351.03|348.63|350.89|348.49|0
1651171660000|2022-04-28 18:47:40|350.75|348.35|350.75|348.35|350.75|348.35|350.75|348.35|0
1651171670000|2022-04-28 18:47:50|350.61|348.21|351.17|348.77|351.17|348.77|350.61|348.21|0
1651171680000|2022-04-28 18:48:00|351.38|348.98|351.46|349.06|351.46|349.06|351.32|348.92|0
1651171690000|2022-04-28 18:48:10|351.17|348.77|351.46|349.06|351.46|349.06|351.03|348.63|0
1651171700000|2022-04-28 18:48:20|351.74|349.34|351.6|349.2|351.74|349.34|351.6|349.2|0
1651171710000|2022-04-28 18:48:30|352.03|349.63|351.6|349.2|352.03|349.63|351.6|349.2|0
1651171720000|2022-04-28 18:48:40|351.81|349.41|351.53|349.13|351.81|349.41|351.53|349.13|0
1651171730000|2022-04-28 18:48:50|351.74|349.34|351.88|349.48|351.88|349.48|351.74|349.34|0
1651171740000|2022-04-28 18:49:00|352.03|349.63|352.17|349.77|352.17|349.77|352.03|349.63|0
1651171750000|2022-04-28 18:49:10|352.03|349.63|352.17|349.77|352.31|349.91|352.03|349.63|0
1651171760000|2022-04-28 18:49:20|352.02|349.62|352.17|349.77|352.17|349.77|352.02|349.62|0
1651171770000|2022-04-28 18:49:30|352.02|349.62|352.31|349.91|352.31|349.91|352.02|349.62|0
1651171780000|2022-04-28 18:49:40|352.59|350.19|352.59|350.19|352.59|350.19|352.45|350.05|0
1651171790000|2022-04-28 18:49:50|352.45|350.05|353.02|350.62|353.02|350.62|352.45|350.05|0
1651171800000|2022-04-28 18:50:00|353.16|350.76|352.88|350.48|353.16|350.76|352.88|350.48|0
1651171810000|2022-04-28 18:50:10|353.02|350.62|353.44|351.04|353.45|351.05|353.02|350.62|0
1651171820000|2022-04-28 18:50:20|353.73|351.33|354.01|351.61|354.01|351.61|353.73|351.33|0
1651171830000|2022-04-28 18:50:30|353.87|351.47|354.3|351.9|354.3|351.9|353.87|351.47|0
1651171840000|2022-04-28 18:50:40|354.44|352.04|354.58|352.18|354.58|352.18|354.3|351.9|0
1651171850000|2022-04-28 18:50:50|354.44|352.04|354.87|352.47|354.87|352.47|354.44|352.04|0
1651171860000|2022-04-28 18:51:00|355.01|352.61|355.01|352.61|355.15|352.75|355.01|352.61|0
1651171870000|2022-04-28 18:51:10|354.87|352.47|354.87|352.47|354.87|352.47|354.87|352.47|0
1651171880000|2022-04-28 18:51:20|354.73|352.33|355.01|352.61|355.01|352.61|354.73|352.33|0
1651171890000|2022-04-28 18:51:30|354.58|352.18|354.44|352.04|354.58|352.18|354.44|352.04|0
1651171900000|2022-04-28 18:51:40|354.58|352.18|354.65|352.25|354.65|352.25|354.44|352.04|0
1651171910000|2022-04-28 18:51:50|354.87|352.47|355.01|352.61|355.01|352.61|354.87|352.47|0
1651171920000|2022-04-28 18:52:00|355.15|352.75|355.01|352.61|355.15|352.75|355.01|352.61|0
1651171930000|2022-04-28 18:52:10|354.87|352.47|354.87|352.47|355.15|352.75|354.87|352.47|0
1651171940000|2022-04-28 18:52:20|355.01|352.61|354.87|352.47|355.01|352.61|354.87|352.47|0
1651171950000|2022-04-28 18:52:30|354.72|352.32|354.3|351.9|354.72|352.32|354.3|351.9|0
1651171960000|2022-04-28 18:52:40|354.44|352.04|354.44|352.04|354.58|352.18|354.44|352.04|0
1651171970000|2022-04-28 18:52:50|354.58|352.18|354.37|351.97|354.58|352.18|354.37|351.97|0
1651171980000|2022-04-28 18:53:00|354.44|352.04|354.3|351.9|354.44|352.04|354.3|351.9|0
1651171990000|2022-04-28 18:53:10|354.01|351.61|353.59|351.19|354.01|351.61|353.59|351.19|0
1651172000000|2022-04-28 18:53:20|353.44|351.04|353.3|350.9|353.44|351.04|353.3|350.9|0
1651172010000|2022-04-28 18:53:30|353.16|350.76|353.16|350.76|353.16|350.76|353.02|350.62|0
1651172020000|2022-04-28 18:53:40|353.02|350.62|353.44|351.04|353.44|351.04|353.02|350.62|0
1651172030000|2022-04-28 18:53:50|352.87|350.47|352.45|350.05|353.16|350.76|352.45|350.05|0
1651172040000|2022-04-28 18:54:00|352.59|350.19|352.31|349.91|352.73|350.33|352.31|349.91|0
1651172050000|2022-04-28 18:54:10|352.16|349.76|352.02|349.62|352.16|349.76|352.02|349.62|0
1651172060000|2022-04-28 18:54:20|351.88|349.48|351.17|348.77|351.88|349.48|351.17|348.77|0
1651172070000|2022-04-28 18:54:30|351.03|348.63|350.61|348.21|351.17|348.77|350.61|348.21|0
1651172080000|2022-04-28 18:54:40|350.75|348.35|350.89|348.49|350.89|348.49|350.75|348.35|0
1651172090000|2022-04-28 18:54:50|350.75|348.35|350.46|348.06|350.75|348.35|350.46|348.06|0
1651172100000|2022-04-28 18:55:00|350.18|347.78|350.04|347.64|350.18|347.78|349.76|347.36|0
1651172110000|2022-04-28 18:55:10|349.76|347.36|349.9|347.5|349.9|347.5|349.76|347.36|0
1651172120000|2022-04-28 18:55:20|350.32|347.92|350.75|348.35|350.75|348.35|350.32|347.92|0
1651172130000|2022-04-28 18:55:30|350.6|348.2|350.6|348.2|350.6|348.2|350.46|348.06|0
1651172140000|2022-04-28 18:55:40|350.89|348.49|350.89|348.49|350.89|348.49|350.89|348.49|0
1651172150000|2022-04-28 18:55:50|350.46|348.06|351.03|348.63|351.03|348.63|350.46|348.06|0
1651172160000|2022-04-28 18:56:00|351.31|348.91|351.88|349.48|351.88|349.48|351.31|348.91|0
1651172170000|2022-04-28 18:56:10|352.16|349.76|352.02|349.62|352.16|349.76|352.02|349.62|0
1651172180000|2022-04-28 18:56:20|352.16|349.76|352.09|349.69|352.31|349.91|352.02|349.62|0
1651172190000|2022-04-28 18:56:30|352.02|349.62|352.02|349.62|352.16|349.76|352.02|349.62|0
1651172200000|2022-04-28 18:56:40|351.88|349.48|351.74|349.34|351.88|349.48|351.74|349.34|0
1651172210000|2022-04-28 18:56:50|351.45|349.05|351.74|349.34|351.74|349.34|351.45|349.05|0
1651172220000|2022-04-28 18:57:00|351.88|349.48|352.16|349.76|352.16|349.76|351.88|349.48|0
1651172230000|2022-04-28 18:57:10|352.02|349.62|352.16|349.76|352.16|349.76|352.02|349.62|0
1651172240000|2022-04-28 18:57:20|352.31|349.91|352.45|350.05|352.45|350.05|352.3|349.9|0
1651172250000|2022-04-28 18:57:30|352.3|349.9|352.16|349.76|352.3|349.9|352.16|349.76|0
1651172260000|2022-04-28 18:57:40|352.45|350.05|352.45|350.05|352.45|350.05|352.3|349.9|0
1651172270000|2022-04-28 18:57:50|352.3|349.9|352.45|350.05|352.59|350.19|352.3|349.9|0
1651172280000|2022-04-28 18:58:00|352.59|350.19|352.3|349.9|352.59|350.19|352.16|349.76|0
1651172290000|2022-04-28 18:58:10|352.16|349.76|352.02|349.62|352.3|349.9|352.02|349.62|0
1651172300000|2022-04-28 18:58:20|351.88|349.48|352.45|350.05|352.45|350.05|351.88|349.48|0
1651172310000|2022-04-28 18:58:30|352.59|350.19|352.45|350.05|352.59|350.19|352.3|349.9|0
1651172320000|2022-04-28 18:58:40|352.3|349.9|352.16|349.76|352.3|349.9|352.16|349.76|0
1651172330000|2022-04-28 18:58:50|352.3|349.9|351.88|349.48|352.3|349.9|351.88|349.48|0
1651172340000|2022-04-28 18:59:00|352.02|349.62|351.74|349.34|352.02|349.62|351.74|349.34|0
1651172350000|2022-04-28 18:59:10|351.88|349.48|352.3|349.9|352.3|349.9|351.88|349.48|0
1651172360000|2022-04-28 18:59:20|352.45|350.05|352.3|349.9|352.45|350.05|352.3|349.9|0
1651172370000|2022-04-28 18:59:30|352.45|350.05|352.3|349.9|352.45|350.05|352.3|349.9|0
1651172380000|2022-04-28 18:59:40|352.45|350.05|351.88|349.48|352.45|350.05|351.88|349.48|0
1651172390000|2022-04-28 18:59:50|352.02|349.62|352.45|350.05|352.51|350.11|352.02|349.62|0
1651172400000|2022-04-28 19:00:00|351.74|349.34|351.74|349.34|352.02|349.62|351.74|349.34|0
1651172410000|2022-04-28 19:00:10|351.59|349.19|351.74|349.34|351.74|349.34|351.59|349.19|0
1651172420000|2022-04-28 19:00:20|351.45|349.05|351.31|348.91|351.45|349.05|351.17|348.77|0
1651172430000|2022-04-28 19:00:30|351.74|349.34|351.59|349.19|351.74|349.34|351.59|349.19|0
1651172440000|2022-04-28 19:00:40|351.45|349.05|351.95|349.55|351.95|349.55|351.45|349.05|0
1651172450000|2022-04-28 19:00:50|351.88|349.48|351.59|349.19|351.88|349.48|351.59|349.19|0
1651172460000|2022-04-28 19:01:00|351.45|349.05|350.89|348.49|351.45|349.05|350.89|348.49|0
1651172470000|2022-04-28 19:01:10|350.74|348.34|350.74|348.34|350.74|348.34|350.74|348.34|0
1651172480000|2022-04-28 19:01:20|350.89|348.49|350.6|348.2|350.89|348.49|350.6|348.2|0
1651172490000|2022-04-28 19:01:30|350.88|348.48|350.88|348.48|350.88|348.48|350.88|348.48|0
1651172500000|2022-04-28 19:01:40|351.17|348.77|350.88|348.48|351.17|348.77|350.88|348.48|0
1651172510000|2022-04-28 19:01:50|351.03|348.63|350.88|348.48|351.03|348.63|350.88|348.48|0
1651172520000|2022-04-28 19:02:00|351.03|348.63|350.18|347.78|351.03|348.63|350.18|347.78|0
1651172530000|2022-04-28 19:02:10|350.32|347.92|351.31|348.91|351.31|348.91|350.32|347.92|0
1651172540000|2022-04-28 19:02:20|351.17|348.77|351.45|349.05|351.45|349.05|351.03|348.63|0
1651172550000|2022-04-28 19:02:30|351.59|349.19|351.03|348.63|351.59|349.19|351.03|348.63|0
1651172560000|2022-04-28 19:02:40|351.45|349.05|351.45|349.05|351.59|349.19|351.45|349.05|0
1651172570000|2022-04-28 19:02:50|351.17|348.77|351.45|349.05|351.45|349.05|351.17|348.77|0
1651172580000|2022-04-28 19:03:00|351.59|349.19|351.45|349.05|351.59|349.19|351.45|349.05|0
1651172590000|2022-04-28 19:03:10|351.03|348.63|350.88|348.48|351.03|348.63|350.88|348.48|0
1651172600000|2022-04-28 19:03:20|350.74|348.34|350.74|348.34|350.74|348.34|350.6|348.2|0
1651172610000|2022-04-28 19:03:30|351.03|348.63|351.59|349.19|351.59|349.19|351.03|348.63|0
1651172620000|2022-04-28 19:03:40|351.66|349.26|352.59|350.19|352.59|350.19|351.66|349.26|0
1651172630000|2022-04-28 19:03:50|352.87|350.47|353.15|350.75|353.15|350.75|352.59|350.19|0
1651172640000|2022-04-28 19:04:00|353.72|351.32|354.01|351.61|354.01|351.61|353.72|351.32|0
1651172650000|2022-04-28 19:04:10|354.08|351.68|354.08|351.68|354.29|351.89|354.01|351.61|0
1651172660000|2022-04-28 19:04:20|353.87|351.47|353.72|351.32|354.01|351.61|353.72|351.32|0
1651172670000|2022-04-28 19:04:30|354.01|351.61|352.73|350.33|354.01|351.61|352.73|350.33|0
1651172680000|2022-04-28 19:04:40|352.59|350.19|352.44|350.04|352.59|350.19|352.44|350.04|0
1651172690000|2022-04-28 19:04:50|352.3|349.9|352.51|350.11|352.51|350.11|352.16|349.76|0
1651172700000|2022-04-28 19:05:00|352.44|350.04|353.01|350.61|353.01|350.61|352.44|350.04|0
1651172710000|2022-04-28 19:05:10|353.36|350.96|353.15|350.75|353.36|350.96|353.15|350.75|0
1651172720000|2022-04-28 19:05:20|353.3|350.9|353.58|351.18|353.58|351.18|353.3|350.9|0
1651172730000|2022-04-28 19:05:30|353.72|351.32|353.86|351.46|353.86|351.46|353.44|351.04|0
1651172740000|2022-04-28 19:05:40|353.58|351.18|353.15|350.75|353.72|351.32|353.15|350.75|0
1651172750000|2022-04-28 19:05:50|353.3|350.9|353.3|350.9|353.3|350.9|353.15|350.75|0
1651172760000|2022-04-28 19:06:00|353.58|351.18|353.86|351.46|353.86|351.46|353.58|351.18|0
1651172770000|2022-04-28 19:06:10|354.01|351.61|353.86|351.46|354.01|351.61|353.86|351.46|0
1651172780000|2022-04-28 19:06:20|354.01|351.61|354.01|351.61|354.01|351.61|354.01|351.61|0
1651172790000|2022-04-28 19:06:30|354.43|352.03|354.58|352.18|354.58|352.18|354.29|351.89|0
1651172800000|2022-04-28 19:06:40|354.43|352.03|354.43|352.03|354.58|352.18|354.43|352.03|0
1651172810000|2022-04-28 19:06:50|354.58|352.18|354.58|352.18|354.58|352.18|354.58|352.18|0
1651172820000|2022-04-28 19:07:00|354.72|352.32|354.43|352.03|354.72|352.32|354.43|352.03|0
1651172830000|2022-04-28 19:07:10|354.29|351.89|354.15|351.75|354.29|351.89|354.01|351.61|0
1651172840000|2022-04-28 19:07:20|353.96|351.08|354.39|351.51|354.39|351.51|353.96|351.08|0
1651172850000|2022-04-28 19:07:30|354.53|351.65|354.67|351.79|354.67|351.79|354.53|351.65|0
1651172860000|2022-04-28 19:07:40|354.53|351.65|354.39|351.51|354.53|351.65|354.39|351.51|0
1651172870000|2022-04-28 19:07:50|354.53|351.65|354.67|351.79|354.67|351.79|354.25|351.37|0
1651172880000|2022-04-28 19:08:00|354.82|351.94|354.82|351.94|354.82|351.94|354.53|351.65|0
1651172890000|2022-04-28 19:08:10|354.67|351.79|354.96|352.08|354.96|352.08|354.67|351.79|0
1651172900000|2022-04-28 19:08:20|354.81|351.93|354.53|351.65|354.81|351.93|354.53|351.65|0
1651172910000|2022-04-28 19:08:30|354.67|351.79|354.74|351.86|354.74|351.86|354.67|351.79|0
1651172920000|2022-04-28 19:08:40|354.96|352.08|354.81|351.93|354.96|352.08|354.81|351.93|0
1651172930000|2022-04-28 19:08:50|354.96|352.08|355.1|352.22|355.1|352.22|354.96|352.08|0
1651172940000|2022-04-28 19:09:00|355.24|352.36|354.67|351.79|355.24|352.36|354.67|351.79|0
1651172950000|2022-04-28 19:09:10|354.81|351.93|354.67|351.79|354.81|351.93|354.67|351.79|0
1651172960000|2022-04-28 19:09:20|354.81|351.93|355.03|352.15|355.1|352.22|354.81|351.93|0
1651172970000|2022-04-28 19:09:30|354.96|352.08|355.1|352.22|355.1|352.22|354.96|352.08|0
1651172980000|2022-04-28 19:09:40|354.81|351.93|354.81|351.93|354.81|351.93|354.67|351.79|0
1651172990000|2022-04-28 19:09:50|354.96|352.08|354.46|351.58|354.96|352.08|354.46|351.58|0
1651173000000|2022-04-28 19:10:00|354.39|351.51|353.96|351.08|354.39|351.51|353.96|351.08|0
1651173010000|2022-04-28 19:10:10|353.68|350.8|353.25|350.37|353.68|350.8|353.11|350.23|0
1651173020000|2022-04-28 19:10:20|353.68|350.8|352.68|349.8|353.68|350.8|352.68|349.8|0
1651173030000|2022-04-28 19:10:30|351.97|349.09|352.68|349.8|352.68|349.8|351.83|348.95|0
1651173040000|2022-04-28 19:10:40|352.82|349.94|352.68|349.8|352.96|350.08|352.68|349.8|0
1651173050000|2022-04-28 19:10:50|352.54|349.66|352.4|349.52|352.68|349.8|352.4|349.52|0
1651173060000|2022-04-28 19:11:00|352.68|349.8|352.96|350.08|353.11|350.23|352.68|349.8|0
1651173070000|2022-04-28 19:11:10|353.11|350.23|352.68|349.8|353.11|350.23|352.4|349.52|0
1651173080000|2022-04-28 19:11:20|353.25|350.37|353.17|350.29|353.39|350.51|353.17|350.29|0
1651173090000|2022-04-28 19:11:30|352.96|350.08|352.96|350.08|353.25|350.37|352.96|350.08|0
1651173100000|2022-04-28 19:11:40|353.17|350.29|353.17|350.29|353.17|350.29|353.11|350.23|0
1651173110000|2022-04-28 19:11:50|353.25|350.37|352.96|350.08|353.25|350.37|352.96|350.08|0
1651173120000|2022-04-28 19:12:00|353.11|350.23|352.96|350.08|353.11|350.23|352.54|349.66|0
1651173130000|2022-04-28 19:12:10|353.11|350.23|352.68|349.8|353.11|350.23|352.54|349.66|0
1651173140000|2022-04-28 19:12:20|352.54|349.66|351.97|349.09|352.54|349.66|351.97|349.09|0
1651173150000|2022-04-28 19:12:30|352.25|349.37|351.54|348.66|352.25|349.37|351.54|348.66|0
1651173160000|2022-04-28 19:12:40|351.4|348.52|351.4|348.52|351.69|348.81|351.4|348.52|0
1651173170000|2022-04-28 19:12:50|351.54|348.66|351.83|348.95|352.11|349.23|351.54|348.66|0
1651173180000|2022-04-28 19:13:00|351.97|349.09|351.97|349.09|352.04|349.16|351.97|349.09|0
1651173190000|2022-04-28 19:13:10|352.11|349.23|351.97|349.09|352.11|349.23|351.69|348.81|0
1651173200000|2022-04-28 19:13:20|351.69|348.81|352.04|349.16|352.04|349.16|351.69|348.81|0
1651173210000|2022-04-28 19:13:30|351.97|349.09|352.4|349.52|352.4|349.52|351.97|349.09|0
1651173220000|2022-04-28 19:13:40|352.54|349.66|352.54|349.66|352.54|349.66|352.46|349.58|0
1651173230000|2022-04-28 19:13:50|352.11|349.23|352.4|349.52|352.4|349.52|352.11|349.23|0
1651173240000|2022-04-28 19:14:00|352.54|349.66|352.54|349.66|352.82|349.94|352.54|349.66|0
1651173250000|2022-04-28 19:14:10|352.82|349.94|352.82|349.94|352.82|349.94|352.68|349.8|0
1651173260000|2022-04-28 19:14:20|352.68|349.8|352.11|349.23|352.68|349.8|352.11|349.23|0
1651173270000|2022-04-28 19:14:30|352.39|349.51|352.75|349.87|352.75|349.87|352.39|349.51|0
1651173280000|2022-04-28 19:14:40|352.68|349.8|352.25|349.37|352.68|349.8|352.25|349.37|0
1651173290000|2022-04-28 19:14:50|352.39|349.51|352.32|349.44|352.39|349.51|352.32|349.44|0
1651173300000|2022-04-28 19:15:00|352.11|349.23|352.11|349.23|352.11|349.23|351.97|349.09|0
1651173310000|2022-04-28 19:15:10|351.97|349.09|351.83|348.95|351.97|349.09|351.69|348.81|0
1651173320000|2022-04-28 19:15:20|352.11|349.23|351.83|348.95|352.39|349.51|351.83|348.95|0
1651173330000|2022-04-28 19:15:30|351.69|348.81|351.54|348.66|351.69|348.81|351.54|348.66|0
1651173340000|2022-04-28 19:15:40|351.26|348.38|351.69|348.81|351.69|348.81|351.26|348.38|0
1651173350000|2022-04-28 19:15:50|351.83|348.95|351.54|348.66|351.83|348.95|351.26|348.38|0
1651173360000|2022-04-28 19:16:00|351.4|348.52|351.97|349.09|352.11|349.23|351.4|348.52|0
1651173370000|2022-04-28 19:16:10|352.18|349.3|352.25|349.37|352.25|349.37|352.11|349.23|0
1651173380000|2022-04-28 19:16:20|352.82|349.94|353.1|350.22|353.1|350.22|352.82|349.94|0
1651173390000|2022-04-28 19:16:30|353.25|350.37|352.96|350.08|353.25|350.37|352.96|350.08|0
1651173400000|2022-04-28 19:16:40|353.1|350.22|353.31|350.43|353.31|350.43|353.1|350.22|0
1651173410000|2022-04-28 19:16:50|353.67|350.79|354.03|351.15|354.1|351.22|353.67|350.79|0
1651173420000|2022-04-28 19:17:00|354.1|351.22|353.81|350.93|354.38|351.5|353.81|350.93|0
1651173430000|2022-04-28 19:17:10|353.67|350.79|353.1|350.22|353.67|350.79|352.96|350.08|0
1651173440000|2022-04-28 19:17:20|352.68|349.8|353.1|350.22|353.1|350.22|352.68|349.8|0
1651173450000|2022-04-28 19:17:30|352.82|349.94|352.82|349.94|353.1|350.22|352.82|349.94|0
1651173460000|2022-04-28 19:17:40|352.96|350.08|353.1|350.22|353.1|350.22|352.82|349.94|0
1651173470000|2022-04-28 19:17:50|353.39|350.51|353.53|350.65|353.53|350.65|353.39|350.51|0
1651173480000|2022-04-28 19:18:00|353.39|350.51|353.53|350.65|353.67|350.79|353.39|350.51|0
1651173490000|2022-04-28 19:18:10|354.35|351.47|354.06|351.18|354.35|351.47|354.06|351.18|0
1651173500000|2022-04-28 19:18:20|354.2|351.32|353.92|351.04|354.2|351.32|353.92|351.04|0
1651173510000|2022-04-28 19:18:30|354.2|351.32|354.35|351.47|354.35|351.47|353.92|351.04|0
1651173520000|2022-04-28 19:18:40|354.49|351.61|354.49|351.61|354.49|351.61|354.35|351.47|0
1651173530000|2022-04-28 19:18:50|354.63|351.75|354.49|351.61|354.63|351.75|354.49|351.61|0
1651173540000|2022-04-28 19:19:00|354.63|351.75|354.92|352.04|354.92|352.04|354.63|351.75|0
1651173550000|2022-04-28 19:19:10|354.77|351.89|354.77|351.89|354.77|351.89|354.77|351.89|0
1651173560000|2022-04-28 19:19:20|354.92|352.04|354.92|352.04|354.92|352.04|354.92|352.04|0
1651173570000|2022-04-28 19:19:30|354.77|351.89|355.34|352.46|355.34|352.46|354.77|351.89|0
1651173580000|2022-04-28 19:19:40|355.49|352.61|355.63|352.75|355.63|352.75|355.41|352.53|0
1651173590000|2022-04-28 19:19:50|355.34|352.46|355.63|352.75|355.63|352.75|355.34|352.46|0
1651173600000|2022-04-28 19:20:00|355.77|352.89|355.91|353.03|355.91|353.03|355.77|352.89|0
1651173610000|2022-04-28 19:20:10|355.77|352.89|355.63|352.75|355.91|353.03|355.63|352.75|0
1651173620000|2022-04-28 19:20:20|355.2|352.32|355.06|352.18|355.2|352.32|355.06|352.18|0
1651173630000|2022-04-28 19:20:30|354.92|352.04|355.34|352.46|355.34|352.46|354.92|352.04|0
1651173640000|2022-04-28 19:20:40|355.2|352.32|355.06|352.18|355.34|352.46|355.06|352.18|0
1651173650000|2022-04-28 19:20:50|354.92|352.04|355.34|352.46|355.34|352.46|354.92|352.04|0
1651173660000|2022-04-28 19:21:00|355.06|352.18|355.41|352.53|355.48|352.6|355.06|352.18|0
1651173670000|2022-04-28 19:21:10|355.34|352.46|355.63|352.75|355.77|352.89|355.2|352.32|0
1651173680000|2022-04-28 19:21:20|355.77|352.89|355.91|353.03|355.91|353.03|355.77|352.89|0
1651173690000|2022-04-28 19:21:30|356.34|353.46|356.34|353.46|356.48|353.6|356.34|353.46|0
1651173700000|2022-04-28 19:21:40|356.2|353.32|355.77|352.89|356.2|353.32|355.77|352.89|0
1651173710000|2022-04-28 19:21:50|355.48|352.6|355.48|352.6|355.48|352.6|355.48|352.6|0
1651173720000|2022-04-28 19:22:00|355.63|352.75|355.91|353.03|355.91|353.03|355.63|352.75|0
1651173730000|2022-04-28 19:22:10|356.44|353.56|356.87|353.99|356.87|353.99|356.44|353.56|0
1651173740000|2022-04-28 19:22:20|356.73|353.85|357.01|354.13|357.01|354.13|356.59|353.71|0
1651173750000|2022-04-28 19:22:30|357.16|354.28|357.3|354.42|357.3|354.42|357.01|354.13|0
1651173760000|2022-04-28 19:22:40|357.16|354.28|357.3|354.42|357.3|354.42|357.01|354.13|0
1651173770000|2022-04-28 19:22:50|357.87|354.99|358.01|355.13|358.16|355.28|357.87|354.99|0
1651173780000|2022-04-28 19:23:00|358.3|355.42|358.73|355.85|358.73|355.85|358.3|355.42|0
1651173790000|2022-04-28 19:23:10|358.58|355.7|358.58|355.7|358.58|355.7|358.44|355.56|0
1651173800000|2022-04-28 19:23:20|358.87|355.99|359.01|356.13|359.01|356.13|358.73|355.85|0
1651173810000|2022-04-28 19:23:30|358.87|355.99|358.44|355.56|358.87|355.99|358.44|355.56|0
1651173820000|2022-04-28 19:23:40|358.58|355.7|358.58|355.7|358.73|355.85|358.58|355.7|0
1651173830000|2022-04-28 19:23:50|358.73|355.85|358.87|355.99|358.87|355.99|358.73|355.85|0
1651173840000|2022-04-28 19:24:00|359.01|356.13|358.73|355.85|359.01|356.13|358.73|355.85|0
1651173850000|2022-04-28 19:24:10|358.58|355.7|358.87|355.99|358.87|355.99|358.58|355.7|0
1651173860000|2022-04-28 19:24:20|358.73|355.85|358.73|355.85|358.87|355.99|358.73|355.85|0
1651173870000|2022-04-28 19:24:30|359.01|356.13|358.87|355.99|359.01|356.13|358.87|355.99|0
1651173880000|2022-04-28 19:24:40|359.3|356.42|358.87|355.99|359.3|356.42|358.87|355.99|0
1651173890000|2022-04-28 19:24:50|359.01|356.13|359.01|356.13|359.01|356.13|359.01|356.13|0
1651173900000|2022-04-28 19:25:00|358.58|355.7|358.58|355.7|358.58|355.7|358.44|355.56|0
1651173910000|2022-04-28 19:25:10|358.73|355.85|358.87|355.99|358.87|355.99|358.44|355.56|0
1651173920000|2022-04-28 19:25:20|358.73|355.85|358.44|355.56|358.73|355.85|358.44|355.56|0
1651173930000|2022-04-28 19:25:30|358.58|355.7|358.58|355.7|358.73|355.85|358.58|355.7|0
1651173940000|2022-04-28 19:25:40|358.73|355.85|358.58|355.7|358.73|355.85|358.58|355.7|0
1651173950000|2022-04-28 19:25:50|358.15|355.27|358.15|355.27|358.58|355.7|358.15|355.27|0
1651173960000|2022-04-28 19:26:00|358.3|355.42|358.58|355.7|358.58|355.7|358.15|355.27|0
1651173970000|2022-04-28 19:26:10|358.3|355.42|358.44|355.56|358.58|355.7|358.3|355.42|0
1651173980000|2022-04-28 19:26:20|358.3|355.42|357.44|354.56|358.3|355.42|357.44|354.56|0
1651173990000|2022-04-28 19:26:30|357.01|354.13|356.87|353.99|357.01|354.13|356.87|353.99|0
1651174000000|2022-04-28 19:26:40|356.73|353.85|356.16|353.28|356.73|353.85|356.01|353.13|0
1651174010000|2022-04-28 19:26:50|355.73|352.85|356.16|353.28|356.3|353.42|355.73|352.85|0
1651174020000|2022-04-28 19:27:00|355.87|352.99|356.23|353.35|356.23|353.35|355.73|352.85|0
1651174030000|2022-04-28 19:27:10|356.73|353.85|356.16|353.28|356.73|353.85|356.16|353.28|0
1651174040000|2022-04-28 19:27:20|356.01|353.13|356.44|353.56|356.44|353.56|356.01|353.13|0
1651174050000|2022-04-28 19:27:30|356.58|353.7|356.73|353.85|356.87|353.99|356.58|353.7|0
1651174060000|2022-04-28 19:27:40|356.58|353.7|356.58|353.7|356.58|353.7|356.58|353.7|0
1651174070000|2022-04-28 19:27:50|356.73|353.85|356.87|353.99|357.01|354.13|356.73|353.85|0
1651174080000|2022-04-28 19:28:00|357.01|354.13|357.15|354.27|357.15|354.27|356.73|353.85|0
1651174090000|2022-04-28 19:28:10|357.58|354.7|357.3|354.42|357.58|354.7|357.3|354.42|0
1651174100000|2022-04-28 19:28:20|357.44|354.56|357.3|354.42|357.44|354.56|357.3|354.42|0
1651174110000|2022-04-28 19:28:30|357.15|354.27|357.01|354.13|357.15|354.27|356.87|353.99|0
1651174120000|2022-04-28 19:28:40|356.44|353.56|356.73|353.85|356.73|353.85|356.44|353.56|0
1651174130000|2022-04-28 19:28:50|357.01|354.13|357.15|354.27|357.15|354.27|357.01|354.13|0
1651174140000|2022-04-28 19:29:00|356.87|353.99|356.58|353.7|357.15|354.27|356.58|353.7|0
1651174150000|2022-04-28 19:29:10|356.44|353.56|356.01|353.13|356.44|353.56|356.01|353.13|0
1651174160000|2022-04-28 19:29:20|355.87|352.99|356.01|353.13|356.01|353.13|355.87|352.99|0
1651174170000|2022-04-28 19:29:30|355.87|352.99|355.73|352.85|355.87|352.99|355.73|352.85|0
1651174180000|2022-04-28 19:29:40|355.59|352.71|354.73|351.85|355.59|352.71|354.73|351.85|0
1651174190000|2022-04-28 19:29:50|354.59|351.71|354.31|351.43|354.73|351.85|354.31|351.43|0
1651174200000|2022-04-28 19:30:00|354.16|351.28|354.31|351.43|354.73|351.85|354.16|351.28|0
1651174210000|2022-04-28 19:30:10|354.45|351.57|354.73|351.85|354.87|351.99|354.45|351.57|0
1651174220000|2022-04-28 19:30:20|354.31|351.43|354.45|351.57|354.45|351.57|354.16|351.28|0
1651174230000|2022-04-28 19:30:30|354.31|351.43|353.81|350.93|354.31|351.43|353.81|350.93|0
1651174240000|2022-04-28 19:30:40|354.02|351.14|353.17|350.29|354.02|351.14|353.17|350.29|0
1651174250000|2022-04-28 19:30:50|353.31|350.43|353.17|350.29|353.31|350.43|353.17|350.29|0
1651174260000|2022-04-28 19:31:00|352.32|349.44|352.46|349.58|352.46|349.58|352.32|349.44|0
1651174270000|2022-04-28 19:31:10|352.75|349.87|353.45|350.57|353.45|350.57|352.75|349.87|0
1651174280000|2022-04-28 19:31:20|353.6|350.72|353.31|350.43|353.74|350.86|353.31|350.43|0
1651174290000|2022-04-28 19:31:30|353.17|350.29|353.45|350.57|353.45|350.57|353.17|350.29|0
1651174300000|2022-04-28 19:31:40|353.03|350.15|352.89|350.01|353.03|350.15|352.89|350.01|0
1651174310000|2022-04-28 19:31:50|353.03|350.15|352.74|349.86|353.03|350.15|352.74|349.86|0
1651174320000|2022-04-28 19:32:00|353.03|350.15|353.45|350.57|353.74|350.86|353.03|350.15|0
1651174330000|2022-04-28 19:32:10|353.74|350.86|353.74|350.86|353.88|351|353.74|350.86|0
1651174340000|2022-04-28 19:32:20|353.88|351|353.17|350.29|353.88|351|353.17|350.29|0
1651174350000|2022-04-28 19:32:30|353.03|350.15|352.6|349.72|353.03|350.15|352.6|349.72|0
1651174360000|2022-04-28 19:32:40|352.89|350.01|352.74|349.86|352.89|350.01|352.74|349.86|0
1651174370000|2022-04-28 19:32:50|352.6|349.72|352.32|349.44|352.6|349.72|352.32|349.44|0
1651174380000|2022-04-28 19:33:00|352.18|349.3|352.6|349.72|352.6|349.72|352.18|349.3|0
1651174390000|2022-04-28 19:33:10|352.89|350.01|352.46|349.58|352.89|350.01|352.46|349.58|0
1651174400000|2022-04-28 19:33:20|352.53|349.65|351.89|349.01|352.53|349.65|351.89|349.01|0
1651174410000|2022-04-28 19:33:30|352.04|349.16|351.61|348.73|352.1|349.22|351.61|348.73|0
1651174420000|2022-04-28 19:33:40|351.75|348.87|351.33|348.45|351.75|348.87|351.33|348.45|0
1651174430000|2022-04-28 19:33:50|351.47|348.59|351.19|348.31|351.47|348.59|351.19|348.31|0
1651174440000|2022-04-28 19:34:00|350.9|348.02|350.34|347.46|350.9|348.02|350.34|347.46|0
1651174450000|2022-04-28 19:34:10|350.48|347.6|350.34|347.46|350.48|347.6|350.34|347.46|0
1651174460000|2022-04-28 19:34:20|350.48|347.6|352.18|349.3|352.18|349.3|350.48|347.6|0
1651174470000|2022-04-28 19:34:30|352.11|349.23|351.69|348.81|352.11|349.23|351.69|348.81|0
1651174490000|2022-04-28 19:34:50|351.83|348.95|352.11|349.23|352.11|349.23|351.83|348.95|0
1651174500000|2022-04-28 19:35:00|352.25|349.37|352.25|349.37|352.25|349.37|352.11|349.23|0
1651174510000|2022-04-28 19:35:10|352.11|349.23|351.69|348.81|352.11|349.23|351.69|348.81|0
1651174520000|2022-04-28 19:35:20|351.97|349.09|351.83|348.95|352.11|349.23|351.83|348.95|0
1651174530000|2022-04-28 19:35:30|351.97|349.09|351.97|349.09|351.97|349.09|351.69|348.81|0
1651174540000|2022-04-28 19:35:40|352.11|349.23|352.11|349.23|352.11|349.23|352.11|349.23|0
1651174550000|2022-04-28 19:35:50|351.83|348.95|351.83|348.95|351.83|348.95|351.69|348.81|0
1651174560000|2022-04-28 19:36:00|351.69|348.81|351.69|348.81|351.97|349.09|351.69|348.81|0
1651174570000|2022-04-28 19:36:10|352.25|349.37|351.55|348.67|352.25|349.37|351.27|348.39|0
1651174580000|2022-04-28 19:36:20|351.27|348.39|350.98|348.1|351.27|348.39|350.98|348.1|0
1651174590000|2022-04-28 19:36:30|351.12|348.24|351.41|348.53|351.41|348.53|351.12|348.24|0
1651174600000|2022-04-28 19:36:40|351.76|348.88|351.55|348.67|351.97|349.09|351.55|348.67|0
1651174610000|2022-04-28 19:36:50|351.26|348.38|350.98|348.1|351.26|348.38|350.98|348.1|0
1651174620000|2022-04-28 19:37:00|350.14|347.26|350.14|347.26|350.14|347.26|350.14|347.26|0
1651174630000|2022-04-28 19:37:10|350.42|347.54|350.14|347.26|350.42|347.54|350|347.12|0
1651174640000|2022-04-28 19:37:20|349.85|346.97|350|347.12|350|347.12|349.85|346.97|0
1651174650000|2022-04-28 19:37:30|350.28|347.4|350.7|347.82|350.7|347.82|350.28|347.4|0
1651174660000|2022-04-28 19:37:40|350.98|348.1|351.26|348.38|351.26|348.38|350.98|348.1|0
1651174670000|2022-04-28 19:37:50|351.41|348.53|352.25|349.37|352.25|349.37|351.41|348.53|0
1651174680000|2022-04-28 19:38:00|352.96|350.08|353.67|350.79|353.67|350.79|352.96|350.08|0
1651174690000|2022-04-28 19:38:10|353.38|350.5|352.96|350.08|353.38|350.5|352.96|350.08|0
1651174700000|2022-04-28 19:38:20|353.24|350.36|352.39|349.51|353.24|350.36|352.39|349.51|0
1651174710000|2022-04-28 19:38:30|351.97|349.09|351.9|349.02|352.11|349.23|351.83|348.95|0
1651174720000|2022-04-28 19:38:40|351.55|348.67|352.25|349.37|352.25|349.37|351.55|348.67|0
1651174730000|2022-04-28 19:38:50|351.97|349.09|351.4|348.52|352.39|349.51|351.4|348.52|0
1651174740000|2022-04-28 19:39:00|350.84|347.96|349.43|346.55|350.84|347.96|349.43|346.55|0
1651174750000|2022-04-28 19:39:10|349.01|346.13|350.28|347.4|350.28|347.4|349.01|346.13|0
1651174760000|2022-04-28 19:39:20|350.84|347.96|349.71|346.83|350.84|347.96|349.71|346.83|0
1651174770000|2022-04-28 19:39:30|349.85|346.97|349.64|346.76|349.85|346.97|349.57|346.69|0
1651174780000|2022-04-28 19:39:40|350.14|347.26|350.28|347.4|350.42|347.54|350.14|347.26|0
1651174790000|2022-04-28 19:39:50|350.7|347.82|351.12|348.24|351.26|348.38|350.7|347.82|0
1651174800000|2022-04-28 19:40:00|350.98|348.1|350.84|347.96|351.12|348.24|350.84|347.96|0
1651174810000|2022-04-28 19:40:10|351.4|348.52|350.98|348.1|351.55|348.67|350.98|348.1|0
1651174820000|2022-04-28 19:40:20|351.05|348.17|351.97|349.09|351.97|349.09|350.98|348.1|0
1651174830000|2022-04-28 19:40:30|352.11|349.23|352.18|349.3|352.25|349.37|351.97|349.09|0
1651174840000|2022-04-28 19:40:40|352.11|349.23|352.39|349.51|352.68|349.8|352.11|349.23|0
1651174850000|2022-04-28 19:40:50|352.68|349.8|353.38|350.5|353.38|350.5|352.68|349.8|0
1651174860000|2022-04-28 19:41:00|353.1|350.22|353.52|350.64|353.67|350.79|353.1|350.22|0
1651174870000|2022-04-28 19:41:10|353.81|350.93|353.95|351.07|354.09|351.21|353.81|350.93|0
1651174880000|2022-04-28 19:41:20|354.09|351.21|354.52|351.64|354.52|351.64|354.09|351.21|0
1651174890000|2022-04-28 19:41:30|354.3|351.42|353.81|350.93|354.37|351.49|353.81|350.93|0
1651174900000|2022-04-28 19:41:40|353.67|350.79|353.1|350.22|353.81|350.93|353.1|350.22|0
1651174910000|2022-04-28 19:41:50|353.38|350.5|353.24|350.36|353.38|350.5|353.24|350.36|0
1651174920000|2022-04-28 19:42:00|353.1|350.22|353.67|350.79|353.67|350.79|353.1|350.22|0
1651174930000|2022-04-28 19:42:10|353.38|350.5|353.38|350.5|353.38|350.5|353.1|350.22|0
1651174940000|2022-04-28 19:42:20|353.67|350.79|352.96|350.08|353.67|350.79|352.96|350.08|0
1651174950000|2022-04-28 19:42:30|353.03|350.15|353.1|350.22|353.1|350.22|352.96|350.08|0
1651174960000|2022-04-28 19:42:40|353.38|350.5|352.53|349.65|353.38|350.5|352.53|349.65|0
1651174970000|2022-04-28 19:42:50|352.46|349.58|351.69|348.81|352.53|349.65|351.69|348.81|0
1651174980000|2022-04-28 19:43:00|351.54|348.66|351.54|348.66|351.83|348.95|351.54|348.66|0
1651174990000|2022-04-28 19:43:10|351.26|348.38|351.12|348.24|351.4|348.52|351.12|348.24|0
1651175000000|2022-04-28 19:43:20|351.26|348.38|350.98|348.1|351.26|348.38|350.98|348.1|0
1651175010000|2022-04-28 19:43:30|351.12|348.24|349.43|346.55|351.12|348.24|349.43|346.55|0
1651175020000|2022-04-28 19:43:40|349.57|346.69|349.15|346.27|349.57|346.69|349.15|346.27|0
1651175030000|2022-04-28 19:43:50|349.29|346.41|349.85|346.97|349.85|346.97|349.15|346.27|0
1651175040000|2022-04-28 19:44:00|350.27|347.39|350.84|347.96|350.84|347.96|350.27|347.39|0
1651175050000|2022-04-28 19:44:10|350.13|347.25|349.71|346.83|350.13|347.25|349.64|346.76|0
1651175060000|2022-04-28 19:44:20|349.29|346.41|349.71|346.83|349.85|346.97|349.29|346.41|0
1651175070000|2022-04-28 19:44:30|349.57|346.69|349.01|346.13|349.57|346.69|349.01|346.13|0
1651175080000|2022-04-28 19:44:40|348.44|345.56|349.01|346.13|349.01|346.13|348.44|345.56|0
1651175090000|2022-04-28 19:44:50|349.15|346.27|349.29|346.41|349.29|346.41|348.79|345.91|0
1651175100000|2022-04-28 19:45:00|348.73|345.85|348.73|345.85|348.87|345.99|348.44|345.56|0
1651175110000|2022-04-28 19:45:10|348.44|345.56|348.87|345.99|348.87|345.99|348.44|345.56|0
1651175120000|2022-04-28 19:45:20|349.29|346.41|349.15|346.27|349.29|346.41|349.15|346.27|0
1651175130000|2022-04-28 19:45:30|349.43|346.55|349.99|347.11|350.13|347.25|349.43|346.55|0
1651175140000|2022-04-28 19:45:40|349.85|346.97|349.57|346.69|349.85|346.97|349.57|346.69|0
1651175150000|2022-04-28 19:45:50|350.13|347.25|350.98|348.1|351.12|348.24|350.13|347.25|0
1651175160000|2022-04-28 19:46:00|351.97|349.09|351.54|348.66|352.11|349.23|351.26|348.38|0
1651175170000|2022-04-28 19:46:10|351.19|348.31|350.41|347.53|351.19|348.31|350.41|347.53|0
1651175180000|2022-04-28 19:46:20|349.99|347.11|350.06|347.18|350.13|347.25|349.78|346.9|0
1651175190000|2022-04-28 19:46:30|349.99|347.11|349.33|346.45|349.99|347.11|349.33|346.45|0
1651175200000|2022-04-28 19:46:40|349.19|346.31|350.82|347.94|350.82|347.94|349.19|346.31|0
1651175210000|2022-04-28 19:46:50|350.96|348.08|350.96|348.08|351.1|348.22|350.82|347.94|0
1651175220000|2022-04-28 19:47:00|351.38|348.5|350.96|348.08|351.38|348.5|350.96|348.08|0
1651175230000|2022-04-28 19:47:10|351.24|348.36|350.82|347.94|351.24|348.36|350.82|347.94|0
1651175240000|2022-04-28 19:47:20|350.54|347.66|349.98|347.1|350.68|347.8|349.98|347.1|0
1651175250000|2022-04-28 19:47:30|349.84|346.96|349.69|346.81|349.84|346.96|349.69|346.81|0
1651175260000|2022-04-28 19:47:40|349.55|346.67|349.27|346.39|349.55|346.67|349.27|346.39|0
1651175270000|2022-04-28 19:47:50|348.99|346.11|347.73|344.85|349.13|346.25|347.73|344.85|0
1651175280000|2022-04-28 19:48:00|347.87|344.99|347.87|344.99|347.87|344.99|347.31|344.43|0
1651175290000|2022-04-28 19:48:10|348.43|345.55|348.99|346.11|348.99|346.11|348.43|345.55|0
1651175300000|2022-04-28 19:48:20|348.71|345.83|349.83|346.95|349.83|346.95|348.71|345.83|0
1651175310000|2022-04-28 19:48:30|349.69|346.81|349.69|346.81|349.98|347.1|349.69|346.81|0
1651175320000|2022-04-28 19:48:40|349.83|346.95|350.26|347.38|350.26|347.38|349.83|346.95|0
1651175330000|2022-04-28 19:48:50|350.12|347.24|350.26|347.38|350.4|347.52|350.12|347.24|0
1651175340000|2022-04-28 19:49:00|349.98|347.1|349.83|346.95|349.98|347.1|349.55|346.67|0
1651175350000|2022-04-28 19:49:10|349.27|346.39|349.97|347.09|349.97|347.09|349.27|346.39|0
1651175360000|2022-04-28 19:49:20|349.27|346.39|348.99|346.11|349.69|346.81|348.99|346.11|0
1651175370000|2022-04-28 19:49:30|347.59|344.71|348.29|345.41|348.29|345.41|347.59|344.71|0
1651175380000|2022-04-28 19:49:40|348.71|345.83|349.13|346.25|349.13|346.25|348.71|345.83|0
1651175390000|2022-04-28 19:49:50|349.83|346.95|349.55|346.67|349.97|347.09|349.55|346.67|0
1651175400000|2022-04-28 19:50:00|348.71|345.83|348.01|345.13|348.71|345.83|347.59|344.71|0
1651175410000|2022-04-28 19:50:10|347.31|344.43|345.91|343.03|347.31|344.43|345.91|343.03|0
1651175420000|2022-04-28 19:50:20|346.61|343.73|347.45|344.57|347.59|344.71|346.61|343.73|0
1651175430000|2022-04-28 19:50:30|347.73|344.85|347.03|344.15|347.73|344.85|346.89|344.01|0
1651175440000|2022-04-28 19:50:40|346.19|343.31|346.61|343.73|346.61|343.73|346.19|343.31|0
1651175450000|2022-04-28 19:50:50|346.47|343.59|346.19|343.31|346.47|343.59|346.19|343.31|0
1651175460000|2022-04-28 19:51:00|345.77|342.89|346.19|343.31|346.19|343.31|345.77|342.89|0
1651175470000|2022-04-28 19:51:10|346.05|343.17|344.93|342.05|346.05|343.17|344.93|342.05|0
1651175480000|2022-04-28 19:51:20|345.07|342.19|345.21|342.33|345.21|342.33|344.93|342.05|0
1651175490000|2022-04-28 19:51:30|345.63|342.75|345.77|342.89|345.77|342.89|345.21|342.33|0
1651175500000|2022-04-28 19:51:40|345.91|343.03|346.61|343.73|346.61|343.73|345.91|343.03|0
1651175510000|2022-04-28 19:51:50|347.17|344.29|347.03|344.15|347.17|344.29|346.89|344.01|0
1651175520000|2022-04-28 19:52:00|347.73|344.85|346.61|343.73|347.73|344.85|346.61|343.73|0
1651175530000|2022-04-28 19:52:10|346.47|343.59|345.49|342.61|346.47|343.59|345.49|342.61|0
1651175540000|2022-04-28 19:52:20|345.35|342.47|345.63|342.75|345.63|342.75|345.35|342.47|0
1651175550000|2022-04-28 19:52:30|345.35|342.47|345.77|342.89|345.77|342.89|345.07|342.19|0
1651175560000|2022-04-28 19:52:40|345.63|342.75|345.35|342.47|345.63|342.75|345.21|342.33|0
1651175570000|2022-04-28 19:52:50|345.49|342.61|346.33|343.45|346.33|343.45|345.49|342.61|0
1651175580000|2022-04-28 19:53:00|346.47|343.59|346.33|343.45|346.47|343.59|346.33|343.45|0
1651175590000|2022-04-28 19:53:10|346.46|343.58|345.91|343.03|346.46|343.58|345.63|342.75|0
1651175600000|2022-04-28 19:53:20|345.77|342.89|345.63|342.75|345.91|343.03|345.63|342.75|0
1651175610000|2022-04-28 19:53:30|345.77|342.89|346.18|343.3|346.18|343.3|345.77|342.89|0
1651175620000|2022-04-28 19:53:40|346.6|343.72|346.88|344|346.88|344|346.46|343.58|0
1651175630000|2022-04-28 19:53:50|347.3|344.42|346.88|344|347.3|344.42|346.88|344|0
1651175640000|2022-04-28 19:54:00|347.44|344.56|346.88|344|347.44|344.56|346.88|344|0
1651175650000|2022-04-28 19:54:10|347.44|344.56|347.16|344.28|347.44|344.56|346.74|343.86|0
1651175660000|2022-04-28 19:54:20|347.44|344.56|347.73|344.85|347.73|344.85|347.44|344.56|0
1651175670000|2022-04-28 19:54:30|347.44|344.56|347.3|344.42|347.65|344.77|347.3|344.42|0
1651175680000|2022-04-28 19:54:40|348.01|345.13|348.99|346.11|348.99|346.11|348.01|345.13|0
1651175690000|2022-04-28 19:54:50|348.57|345.69|347.87|344.99|348.57|345.69|347.87|344.99|0
1651175700000|2022-04-28 19:55:00|347.3|344.42|346.74|343.86|347.3|344.42|346.74|343.86|0
1651175710000|2022-04-28 19:55:10|346.6|343.72|346.74|343.86|346.74|343.86|346.46|343.58|0
1651175720000|2022-04-28 19:55:20|346.46|343.58|346.18|343.3|346.6|343.72|346.18|343.3|0
1651175730000|2022-04-28 19:55:30|345.76|342.88|345.62|342.74|346.04|343.16|345.62|342.74|0
1651175740000|2022-04-28 19:55:40|345.35|342.47|344.79|341.91|345.35|342.47|344.79|341.91|0
1651175750000|2022-04-28 19:55:50|344.65|341.77|344.23|341.35|344.65|341.77|344.23|341.35|0
1651175760000|2022-04-28 19:56:00|345.72|342.84|342.9|340.02|345.72|342.84|342.9|340.02|0
1651175770000|2022-04-28 19:56:10|342.76|339.88|343.73|340.85|343.73|340.85|342.76|339.88|0
1651175780000|2022-04-28 19:56:20|343.59|340.71|343.87|340.99|344.01|341.13|343.59|340.71|0
1651175790000|2022-04-28 19:56:30|344.15|341.27|344.15|341.27|344.15|341.27|343.73|340.85|0
1651175800000|2022-04-28 19:56:40|344.43|341.55|344.71|341.83|344.71|341.83|344.29|341.41|0
1651175810000|2022-04-28 19:56:50|344.99|342.11|345.62|342.74|345.69|342.81|344.99|342.11|0
1651175820000|2022-04-28 19:57:00|346.11|343.23|345.97|343.09|346.39|343.51|345.97|343.09|0
1651175830000|2022-04-28 19:57:10|346.25|343.37|346.39|343.51|346.95|344.07|346.25|343.37|0
1651175840000|2022-04-28 19:57:20|346.67|343.79|346.39|343.51|346.67|343.79|346.25|343.37|0
1651175850000|2022-04-28 19:57:30|346.67|343.79|346.95|344.07|346.95|344.07|346.67|343.79|0
1651175860000|2022-04-28 19:57:40|346.81|343.93|347.23|344.35|347.23|344.35|346.81|343.93|0
1651175870000|2022-04-28 19:57:50|347.09|344.21|347.09|344.21|347.09|344.21|346.39|343.51|0
1651175880000|2022-04-28 19:58:00|346.53|343.65|346.53|343.65|347.23|344.35|346.53|343.65|0
1651175890000|2022-04-28 19:58:10|346.81|343.93|347.09|344.21|347.51|344.63|346.81|343.93|0
1651175900000|2022-04-28 19:58:20|346.88|344|347.23|344.35|347.23|344.35|346.81|343.93|0
1651175910000|2022-04-28 19:58:30|347.09|344.21|347.51|344.63|347.51|344.63|347.09|344.21|0
1651175920000|2022-04-28 19:58:40|347.65|344.77|348.07|345.19|348.07|345.19|347.65|344.77|0
1651175930000|2022-04-28 19:58:50|347.93|345.05|347.51|344.63|347.93|345.05|347.3|344.42|0
1651175940000|2022-04-28 19:59:00|347.37|344.49|347.79|344.91|348.21|345.33|347.37|344.49|0
1651175950000|2022-04-28 19:59:10|348.35|345.47|348.07|345.19|348.63|345.75|348.07|345.19|0
1651175960000|2022-04-28 19:59:20|348.21|345.33|348.91|346.03|349.05|346.17|348.21|345.33|0
1651175970000|2022-04-28 19:59:30|348.35|345.47|348.21|345.33|348.35|345.47|348.07|345.19|0
1651175980000|2022-04-28 19:59:40|348.07|345.19|349.05|346.17|349.05|346.17|348.07|345.19|0
1651175990000|2022-04-28 19:59:50|349.19|346.31|350.74|347.86|350.74|347.86|349.19|346.31|0
1651176010000|2022-04-28 20:00:10|348.21|345.33|349.48|346.6|349.48|346.6|348.21|345.33|0
1651176020000|2022-04-28 20:00:20|350.74|347.86|350.46|347.58|350.74|347.86|350.18|347.3|0
1651176030000|2022-04-28 20:00:30|350.6|347.72|350.46|347.58|351.03|348.15|350.18|347.3|0
1651176040000|2022-04-28 20:00:40|349.76|346.88|349.48|346.6|349.76|346.88|349.33|346.45|0
1651176050000|2022-04-28 20:00:50|349.05|346.17|347.51|344.63|349.05|346.17|347.51|344.63|0
1651176060000|2022-04-28 20:01:00|345.69|342.81|345.41|342.53|345.69|342.81|344.43|341.55|0
1651176070000|2022-04-28 20:01:10|343.59|340.71|343.73|340.85|344.71|341.83|343.31|340.43|0
1651176080000|2022-04-28 20:01:20|342.89|340.01|341.23|338.35|343.17|340.29|341.23|338.35|0
1651176090000|2022-04-28 20:01:30|339.7|336.82|339.42|336.54|340.25|337.37|338.45|335.57|0
1651176100000|2022-04-28 20:01:40|338.59|335.71|338.59|335.71|338.73|335.85|338.59|335.71|0
1651176110000|2022-04-28 20:01:50|339.01|336.13|338.59|335.71|339.01|336.13|338.59|335.71|0
1651176120000|2022-04-28 20:02:00|338.18|335.3|335|332.12|338.18|335.3|335|332.12|0
1651176130000|2022-04-28 20:02:10|333.63|330.75|333.9|331.02|334.38|331.5|333.63|330.75|0
1651176140000|2022-04-28 20:02:20|334.45|331.57|337.55|334.67|337.55|334.67|334.45|331.57|0
1651176150000|2022-04-28 20:02:30|338.45|335.57|337.07|334.19|338.45|335.57|336.66|333.78|0
1651176160000|2022-04-28 20:02:40|335.42|332.54|336.66|333.78|336.66|333.78|335|332.12|0
1651176170000|2022-04-28 20:02:50|336.93|334.05|334.93|332.05|337.69|334.81|334.93|332.05|0
1651176180000|2022-04-28 20:03:00|335.55|332.67|337.35|334.47|337.35|334.47|335.55|332.67|0
1651176190000|2022-04-28 20:03:10|338.45|335.57|337|334.12|338.45|335.57|337|334.12|0
1651176200000|2022-04-28 20:03:20|336.38|333.5|337.76|334.88|337.76|334.88|336.38|333.5|0
1651176210000|2022-04-28 20:03:30|336.52|333.64|337.48|334.6|337.48|334.6|336.52|333.64|0
1651176220000|2022-04-28 20:03:40|336.79|333.91|336.66|333.78|337.07|334.19|336.66|333.78|0
1651176230000|2022-04-28 20:03:50|337.76|334.88|337.83|334.95|337.9|335.02|337.41|334.53|0
1651176240000|2022-04-28 20:04:00|338.59|335.71|338.52|335.64|338.59|335.71|337.62|334.74|0
1651176250000|2022-04-28 20:04:10|338.04|335.16|337.62|334.74|338.1|335.22|337.62|334.74|0
1651176260000|2022-04-28 20:04:20|338.04|335.16|338.45|335.57|338.45|335.57|337.83|334.95|0
1651176270000|2022-04-28 20:04:30|338.73|335.85|339.35|336.47|339.35|336.47|338.59|335.71|0
1651176280000|2022-04-28 20:04:40|339.07|336.19|338.87|335.99|339.42|336.54|338.87|335.99|0
1651176290000|2022-04-28 20:04:50|338.45|335.57|339.97|337.09|339.97|337.09|338.45|335.57|0
1651176300000|2022-04-28 20:05:00|339.7|336.82|339.7|336.82|339.84|336.96|339.49|336.61|0
1651176310000|2022-04-28 20:05:10|340.6|337.72|340.95|338.07|341.5|338.62|340.6|337.72|0
1651176320000|2022-04-28 20:05:20|341.36|338.48|341.08|338.2|341.36|338.48|341.08|338.2|0
1651176330000|2022-04-28 20:05:30|341.36|338.48|342.06|339.18|342.06|339.18|341.36|338.48|0
1651176340000|2022-04-28 20:05:40|342.2|339.32|341.36|338.48|342.2|339.32|341.36|338.48|0
1651176350000|2022-04-28 20:05:50|341.5|338.62|341.78|338.9|342.06|339.18|341.5|338.62|0
1651176360000|2022-04-28 20:06:00|341.64|338.76|342.82|339.94|342.82|339.94|341.64|338.76|0
1651176370000|2022-04-28 20:06:10|343.03|340.15|341.78|338.9|343.24|340.36|341.78|338.9|0
1651176380000|2022-04-28 20:06:20|341.22|338.34|340.73|337.85|341.5|338.62|340.73|337.85|0
1651176390000|2022-04-28 20:06:30|340.94|338.06|341.22|338.34|341.36|338.48|340.94|338.06|0
1651176400000|2022-04-28 20:06:40|340.81|337.93|341.36|338.48|341.36|338.48|340.39|337.51|0
1651176410000|2022-04-28 20:06:50|341.22|338.34|340.87|337.99|341.22|338.34|340.53|337.65|0
1651176420000|2022-04-28 20:07:00|340.67|337.79|341.22|338.34|341.22|338.34|340.67|337.79|0
1651176430000|2022-04-28 20:07:10|340.18|337.3|339.7|336.82|340.67|337.79|339.7|336.82|0
1651176440000|2022-04-28 20:07:20|339.56|336.68|340.11|337.23|340.11|337.23|339.56|336.68|0
1651176450000|2022-04-28 20:07:30|339.7|336.82|339.28|336.4|339.97|337.09|339.28|336.4|0
1651176460000|2022-04-28 20:07:40|339.56|336.68|339.48|336.6|339.56|336.68|339.48|336.6|0
1651176470000|2022-04-28 20:07:50|339.14|336.26|339.14|336.26|339.14|336.26|339|336.12|0
1651176480000|2022-04-28 20:08:00|339|336.12|339.42|336.54|339.42|336.54|339|336.12|0
1651176490000|2022-04-28 20:08:10|338.03|335.15|338.2|335.32|338.34|335.46|337.06|334.18|0
1651176500000|2022-04-28 20:08:20|338.48|335.6|337.65|334.77|338.48|335.6|337.65|334.77|0
1651176510000|2022-04-28 20:08:30|337.92|335.04|337.92|335.04|337.92|335.04|337.65|334.77|0
1651176520000|2022-04-28 20:08:40|338.61|335.73|337.78|334.9|338.75|335.87|337.78|334.9|0
1651176530000|2022-04-28 20:08:50|337.51|334.63|337.65|334.77|337.65|334.77|336.82|333.94|0
1651176540000|2022-04-28 20:09:00|337.78|334.9|336.82|333.94|337.78|334.9|336.82|333.94|0
1651176550000|2022-04-28 20:09:10|337.51|334.63|337.16|334.28|337.51|334.63|337.16|334.28|0
1651176560000|2022-04-28 20:09:20|337.23|334.35|337.16|334.28|337.23|334.35|337.16|334.28|0
1651176570000|2022-04-28 20:09:30|337.37|334.49|336.13|333.25|337.37|334.49|336.13|333.25|0
1651176580000|2022-04-28 20:09:40|336.4|333.52|336.68|333.8|337.09|334.21|336.4|333.52|0
1651176590000|2022-04-28 20:09:50|337.16|334.28|337.09|334.21|337.16|334.28|336.82|333.94|0
1651176600000|2022-04-28 20:10:00|336.27|333.39|337.51|334.63|337.51|334.63|336.27|333.39|0
1651176610000|2022-04-28 20:10:10|337.92|335.04|338.54|335.66|338.75|335.87|337.92|335.04|0
1651176620000|2022-04-28 20:10:20|339.31|336.43|338.61|335.73|339.31|336.43|338.61|335.73|0
1651176630000|2022-04-28 20:10:30|338.48|335.6|337.99|335.11|338.48|335.6|337.99|335.11|0
1651176640000|2022-04-28 20:10:40|337.3|334.42|337.23|334.35|338.06|335.18|337.23|334.35|0
1651176650000|2022-04-28 20:10:50|337.09|334.21|336.68|333.8|337.51|334.63|336.68|333.8|0
1651176660000|2022-04-28 20:11:00|336.54|333.66|337.23|334.35|337.23|334.35|336.54|333.66|0
1651176670000|2022-04-28 20:11:10|337.37|334.49|337.65|334.77|337.65|334.77|337.37|334.49|0
1651176680000|2022-04-28 20:11:20|337.23|334.35|336.95|334.07|337.23|334.35|336.95|334.07|0
1651176690000|2022-04-28 20:11:30|336.88|334|336.68|333.8|336.95|334.07|336.68|333.8|0
1651176700000|2022-04-28 20:11:40|336.95|334.07|336.82|333.94|336.95|334.07|336.68|333.8|0
1651176710000|2022-04-28 20:11:50|336.95|334.07|337.57|334.69|337.57|334.69|336.95|334.07|0
1651176720000|2022-04-28 20:12:00|337.23|334.35|337.43|334.55|337.43|334.55|337.23|334.35|0
1651176730000|2022-04-28 20:12:10|337.51|334.63|337.51|334.63|337.78|334.9|337.51|334.63|0
1651176740000|2022-04-28 20:12:20|338.2|335.32|338.4|335.52|338.61|335.73|338.2|335.32|0
1651176750000|2022-04-28 20:12:30|338.89|336.01|338.06|335.18|338.89|336.01|338.06|335.18|0
1651176760000|2022-04-28 20:12:40|337.09|334.21|336.82|333.94|337.09|334.21|336.82|333.94|0
1651176770000|2022-04-28 20:12:50|336.54|333.66|336.54|333.66|336.82|333.94|336.54|333.66|0
1651176780000|2022-04-28 20:13:00|336.4|333.52|336.95|334.07|336.95|334.07|336.4|333.52|0
1651176790000|2022-04-28 20:13:10|336.82|333.94|337.09|334.21|337.23|334.35|336.82|333.94|0
1651176800000|2022-04-28 20:13:20|336.82|333.94|336.54|333.66|336.82|333.94|336.54|333.66|0
1651176810000|2022-04-28 20:13:30|336.82|333.94|336.68|333.8|336.95|334.07|336.68|333.8|0
1651176820000|2022-04-28 20:13:40|336.26|333.38|336.68|333.8|336.68|333.8|336.26|333.38|0
1651176830000|2022-04-28 20:13:50|336.54|333.66|336.19|333.31|336.54|333.66|336.19|333.31|0
1651176840000|2022-04-28 20:14:00|336.13|333.25|336.26|333.38|336.4|333.52|336.13|333.25|0
1651176850000|2022-04-28 20:14:10|335.99|333.11|336.26|333.38|336.26|333.38|335.85|332.97|0
1651176860000|2022-04-28 20:14:20|336.4|333.52|336.82|333.94|337.51|334.63|336.4|333.52|0
1651176870000|2022-04-28 20:14:30|336.13|333.25|335.16|332.28|336.13|333.25|335.16|332.28|0
1651176880000|2022-04-28 20:14:40|335.02|332.14|334.89|332.01|335.02|332.14|334.47|331.59|0
1651176890000|2022-04-28 20:14:50|334.75|331.87|334.89|332.01|335.02|332.14|334.75|331.87|0
1651176910000|2022-04-28 20:15:10|336.5|333.14|336.78|333.42|336.78|333.42|336.5|333.14|0
1651176920000|2022-04-28 20:15:20|336.98|333.62|336.57|333.21|336.98|333.62|336.57|333.21|0
1651176930000|2022-04-28 20:15:30|336.64|333.28|336.5|333.14|336.71|333.35|336.5|333.14|0
1651176940000|2022-04-28 20:15:40|336.78|333.42|336.57|333.21|336.78|333.42|336.23|332.87|0
1651176950000|2022-04-28 20:15:50|336.37|333.01|336.5|333.14|336.64|333.28|336.37|333.01|0
1651176960000|2022-04-28 20:16:00|336.71|333.35|336.57|333.21|336.85|333.49|336.57|333.21|0
1651176970000|2022-04-28 20:16:10|336.5|333.14|336.64|333.28|336.64|333.28|336.5|333.14|0
1651176980000|2022-04-28 20:16:20|336.37|333.01|335.88|332.52|336.5|333.14|335.88|332.52|0
1651176990000|2022-04-28 20:16:30|335.68|332.32|334.99|331.63|335.68|332.32|334.99|331.63|0
1651177000000|2022-04-28 20:16:40|334.85|331.49|334.58|331.22|334.85|331.49|334.58|331.22|0
1651177010000|2022-04-28 20:16:50|334.44|331.08|334.5|331.14|334.5|331.14|334.09|330.73|0
1651177020000|2022-04-28 20:17:00|334.58|331.22|334.58|331.22|334.78|331.42|334.58|331.22|0
1651177030000|2022-04-28 20:17:10|334.44|331.08|334.16|330.8|334.44|331.08|333.96|330.6|0
1651177040000|2022-04-28 20:17:20|334.3|330.94|334.5|331.14|334.5|331.14|334.3|330.94|0
1651177050000|2022-04-28 20:17:30|334.58|331.22|334.16|330.8|334.58|331.22|334.16|330.8|0
1651177060000|2022-04-28 20:17:40|333.95|330.59|333.89|330.53|333.95|330.59|333.75|330.39|0
1651177070000|2022-04-28 20:17:50|334.16|330.8|334.16|330.8|334.3|330.94|334.16|330.8|0
1651177080000|2022-04-28 20:18:00|334.85|331.49|335.68|332.32|335.68|332.32|334.85|331.49|0
1651177090000|2022-04-28 20:18:10|335.13|331.77|334.58|331.22|335.19|331.83|334.58|331.22|0
1651177100000|2022-04-28 20:18:20|334.99|331.63|334.16|330.8|334.99|331.63|334.16|330.8|0
1651177110000|2022-04-28 20:18:30|334.3|330.94|334.5|331.14|334.5|331.14|334.3|330.94|0
1651177120000|2022-04-28 20:18:40|334.44|331.08|334.99|331.63|334.99|331.63|334.44|331.08|0
1651177130000|2022-04-28 20:18:50|335.05|331.69|334.71|331.35|335.05|331.69|334.71|331.35|0
1651177140000|2022-04-28 20:19:00|334.78|331.42|335.4|332.04|335.4|332.04|334.78|331.42|0
1651177150000|2022-04-28 20:19:10|335.26|331.9|335.47|332.11|335.81|332.45|335.26|331.9|0
1651177160000|2022-04-28 20:19:20|335.4|332.04|335.26|331.9|335.4|332.04|335.26|331.9|0
1651177170000|2022-04-28 20:19:30|335.33|331.97|335.4|332.04|335.54|332.18|335.33|331.97|0
1651177180000|2022-04-28 20:19:40|335.33|331.97|335.33|331.97|335.54|332.18|335.33|331.97|0
1651177190000|2022-04-28 20:19:50|335.54|332.18|335.88|332.52|335.88|332.52|335.4|332.04|0
1651177200000|2022-04-28 20:20:00|335.95|332.59|335.67|332.31|335.95|332.59|335.67|332.31|0
1651177210000|2022-04-28 20:20:10|335.74|332.38|334.99|331.63|335.74|332.38|334.99|331.63|0
1651177220000|2022-04-28 20:20:20|335.12|331.76|335.67|332.31|335.67|332.31|335.12|331.76|0
1651177230000|2022-04-28 20:20:30|335.54|332.18|335.47|332.11|335.54|332.18|335.4|332.04|0
1651177240000|2022-04-28 20:20:40|335.4|332.04|335.54|332.18|335.54|332.18|335.4|332.04|0
1651177250000|2022-04-28 20:20:50|335.6|332.24|337.74|334.38|337.74|334.38|335.6|332.24|0
1651177260000|2022-04-28 20:21:00|337.47|334.11|338.16|334.8|338.16|334.8|337.47|334.11|0
1651177270000|2022-04-28 20:21:10|337.6|334.24|335.95|332.59|337.6|334.24|335.95|332.59|0
1651177280000|2022-04-28 20:21:20|336.09|332.73|336.7|333.34|336.7|333.34|336.09|332.73|0
1651177290000|2022-04-28 20:21:30|336.78|333.42|335.12|331.76|336.78|333.42|334.85|331.49|0
1651177300000|2022-04-28 20:21:40|335.4|332.04|334.57|331.21|335.81|332.45|334.57|331.21|0
1651177310000|2022-04-28 20:21:50|334.64|331.28|336.09|332.73|336.09|332.73|334.64|331.28|0
1651177320000|2022-04-28 20:22:00|336.5|333.14|337.88|334.52|337.88|334.52|336.5|333.14|0
1651177330000|2022-04-28 20:22:10|338.16|334.8|336.98|333.62|338.16|334.8|336.98|333.62|0
1651177340000|2022-04-28 20:22:20|337.33|333.97|337.12|333.76|337.33|333.97|336.98|333.62|0
1651177350000|2022-04-28 20:22:30|336.22|332.86|337.74|334.38|337.74|334.38|336.22|332.86|0
1651177360000|2022-04-28 20:22:40|337.81|334.45|338.08|334.72|338.08|334.72|337.74|334.38|0
1651177370000|2022-04-28 20:22:50|337.95|334.59|337.39|334.03|338.02|334.66|337.39|334.03|0
1651177380000|2022-04-28 20:23:00|337.6|334.24|337.53|334.17|337.6|334.24|337.39|334.03|0
1651177390000|2022-04-28 20:23:10|337.47|334.11|338.02|334.66|338.16|334.8|337.47|334.11|0
1651177400000|2022-04-28 20:23:20|337.88|334.52|337.6|334.24|337.88|334.52|337.6|334.24|0
1651177410000|2022-04-28 20:23:30|337.95|334.59|338.85|335.49|338.85|335.49|337.95|334.59|0
1651177420000|2022-04-28 20:23:40|338.57|335.21|338.64|335.28|338.64|335.28|338.36|335|0
1651177430000|2022-04-28 20:23:50|338.36|335|339.47|336.11|339.47|336.11|338.36|335|0
1651177440000|2022-04-28 20:24:00|339.4|336.04|338.5|335.14|339.4|336.04|338.5|335.14|0
1651177450000|2022-04-28 20:24:10|338.64|335.28|337.81|334.45|338.64|335.28|337.81|334.45|0
1651177460000|2022-04-28 20:24:20|338.02|334.66|337.67|334.31|338.02|334.66|337.67|334.31|0
1651177470000|2022-04-28 20:24:30|337.74|334.38|338.02|334.66|338.02|334.66|337.53|334.17|0
1651177480000|2022-04-28 20:24:40|337.95|334.59|337.6|334.24|337.95|334.59|337.46|334.1|0
1651177490000|2022-04-28 20:24:50|337.67|334.31|337.67|334.31|338.16|334.8|337.67|334.31|0
1651177500000|2022-04-28 20:25:00|337.81|334.45|338.43|335.07|338.57|335.21|337.81|334.45|0
1651177510000|2022-04-28 20:25:10|338.57|335.21|337.88|334.52|338.64|335.28|337.88|334.52|0
1651177520000|2022-04-28 20:25:20|337.6|334.24|337.46|334.1|337.6|334.24|337.46|334.1|0
1651177530000|2022-04-28 20:25:30|337.67|334.31|337.81|334.45|337.81|334.45|337.67|334.31|0
1651177540000|2022-04-28 20:25:40|337.88|334.52|337.67|334.31|337.88|334.52|337.67|334.31|0
1651177550000|2022-04-28 20:25:50|337.74|334.38|337.81|334.45|337.81|334.45|337.46|334.1|0
1651177560000|2022-04-28 20:26:00|338.02|334.66|338.22|334.86|338.22|334.86|337.88|334.52|0
1651177570000|2022-04-28 20:26:10|338.15|334.79|337.94|334.58|338.22|334.86|337.94|334.58|0
1651177580000|2022-04-28 20:26:20|338.15|334.79|338.08|334.72|338.15|334.79|338.08|334.72|0
1651177590000|2022-04-28 20:26:30|337.81|334.45|337.94|334.58|337.94|334.58|337.74|334.38|0
1651177600000|2022-04-28 20:26:40|338.22|334.86|338.15|334.79|338.22|334.86|338.15|334.79|0
1651177610000|2022-04-28 20:26:50|338.08|334.72|338.08|334.72|338.08|334.72|338.02|334.66|0
1651177620000|2022-04-28 20:27:00|338.29|334.93|338.36|335|338.36|335|338.22|334.86|0
1651177630000|2022-04-28 20:27:10|338.29|334.93|338.5|335.14|338.5|335.14|338.29|334.93|0
1651177640000|2022-04-28 20:27:20|338.22|334.86|338.22|334.86|338.36|335|338.22|334.86|0
1651177650000|2022-04-28 20:27:30|338.5|335.14|338.36|335|338.5|335.14|338.36|335|0
1651177660000|2022-04-28 20:27:40|338.43|335.07|338.02|334.66|338.43|335.07|338.02|334.66|0
1651177670000|2022-04-28 20:27:50|338.15|334.79|336.36|333|338.15|334.79|336.36|333|0
1651177680000|2022-04-28 20:28:00|336.84|333.48|336.98|333.62|337.05|333.69|336.84|333.48|0
1651177690000|2022-04-28 20:28:10|337.19|333.83|337.53|334.17|337.53|334.17|337.12|333.76|0
1651177700000|2022-04-28 20:28:20|337.74|334.38|337.74|334.38|338.08|334.72|337.74|334.38|0
1651177710000|2022-04-28 20:28:30|338.36|335|339.12|335.76|339.12|335.76|338.36|335|0
1651177720000|2022-04-28 20:28:40|338.91|335.55|338.22|334.86|338.91|335.55|338.22|334.86|0
1651177730000|2022-04-28 20:28:50|337.94|334.58|338.22|334.86|338.22|334.86|337.94|334.58|0
1651177740000|2022-04-28 20:29:00|338.43|335.07|338.57|335.21|338.63|335.27|338.43|335.07|0
1651177750000|2022-04-28 20:29:10|338.5|335.14|338.36|335|338.63|335.27|338.15|334.79|0
1651177760000|2022-04-28 20:29:20|338.5|335.14|338.71|335.35|338.71|335.35|338.5|335.14|0
1651177770000|2022-04-28 20:29:30|338.98|335.62|338.91|335.55|338.98|335.62|338.57|335.21|0
1651177780000|2022-04-28 20:29:40|338.77|335.41|338.91|335.55|338.98|335.62|338.77|335.41|0
1651177790000|2022-04-28 20:29:50|338.84|335.48|338.5|335.14|339.05|335.69|338.5|335.14|0
1651177800000|2022-04-28 20:30:00|338.71|335.35|347.41|344.05|347.41|344.05|338.71|335.35|0
1651177810000|2022-04-28 20:30:10|344.61|341.25|347.9|344.54|349.09|345.73|344.61|341.25|0
1651177820000|2022-04-28 20:30:20|347.69|344.33|350.08|346.16|352.69|349.33|347.69|344.33|0
1651177830000|2022-04-28 20:30:30|349.23|345.31|349.37|345.45|351.34|347.42|349.23|345.31|0
1651177840000|2022-04-28 20:30:40|348.81|344.89|346.92|343|348.81|344.89|346.92|343|0
1651177850000|2022-04-28 20:30:50|346.57|342.65|348.53|344.61|348.53|344.61|346.57|342.65|0
1651177860000|2022-04-28 20:31:00|348.18|344.26|346.92|343|348.39|344.47|346.92|343|0
1651177870000|2022-04-28 20:31:10|346.85|342.93|347.27|343.35|347.69|343.77|346.85|342.93|0
1651177880000|2022-04-28 20:31:20|346.99|343.07|347.27|343.35|347.27|343.35|345.8|341.88|0
1651177890000|2022-04-28 20:31:30|347.41|343.49|346.29|342.37|347.41|343.49|346.15|342.23|0
1651177900000|2022-04-28 20:31:40|346.71|342.79|347.55|343.63|347.83|343.91|346.71|342.79|0
1651177910000|2022-04-28 20:31:50|346.29|342.37|347.27|343.35|347.27|343.35|345.94|342.02|0
1651177920000|2022-04-28 20:32:00|346.99|343.07|342.8|338.88|346.99|343.07|342.8|338.88|0
1651177930000|2022-04-28 20:32:10|343.08|339.16|344.68|340.76|344.68|340.76|343.08|339.16|0
1651177940000|2022-04-28 20:32:20|343.29|339.37|343.84|339.92|345.31|341.39|343.21|339.29|0
1651177950000|2022-04-28 20:32:30|342.59|338.67|344.05|340.13|344.68|340.76|342.59|338.67|0
1651177960000|2022-04-28 20:32:40|344.33|340.41|345.24|341.32|345.24|341.32|344.33|340.41|0
1651177970000|2022-04-28 20:32:50|345.45|341.53|345.94|342.02|345.94|342.02|345.45|341.53|0
1651177980000|2022-04-28 20:33:00|344.61|340.69|345.03|341.11|345.31|341.39|344.61|340.69|0
1651177990000|2022-04-28 20:33:10|344.75|340.83|344.05|340.13|344.75|340.83|344.05|340.13|0
1651178000000|2022-04-28 20:33:20|344.4|340.48|345.17|341.25|345.17|341.25|344.4|340.48|0
1651178010000|2022-04-28 20:33:30|345.73|341.81|345.24|341.32|345.73|341.81|344.89|340.97|0
1651178020000|2022-04-28 20:33:40|345.03|341.11|346.01|342.09|346.01|342.09|344.89|340.97|0
1651178030000|2022-04-28 20:33:50|345.31|341.39|345.24|341.32|345.31|341.39|344.75|340.83|0
1651178040000|2022-04-28 20:34:00|345.17|341.25|344.61|340.69|346.01|342.09|344.61|340.69|0
1651178050000|2022-04-28 20:34:10|344.75|340.83|344.47|340.55|345.1|341.18|344.47|340.55|0
1651178060000|2022-04-28 20:34:20|344.75|340.83|345.38|341.46|345.38|341.46|344.75|340.83|0
1651178070000|2022-04-28 20:34:30|345.59|341.67|345.59|341.67|345.73|341.81|345.59|341.67|0
1651178080000|2022-04-28 20:34:40|345.38|341.46|345.45|341.53|346.14|342.22|345.38|341.46|0
1651178090000|2022-04-28 20:34:50|345.59|341.67|346.78|342.86|346.78|342.86|345.52|341.6|0
1651178100000|2022-04-28 20:35:00|346.98|343.06|346.84|342.92|346.98|343.06|346.7|342.78|0
1651178110000|2022-04-28 20:35:10|346.7|342.78|347.06|343.14|347.12|343.2|346.7|342.78|0
1651178120000|2022-04-28 20:35:20|347.62|343.7|348.67|344.75|348.81|344.89|347.62|343.7|0
1651178130000|2022-04-28 20:35:30|349.23|345.31|348.32|344.4|349.23|345.31|348.25|344.33|0
1651178140000|2022-04-28 20:35:40|348.11|344.19|348.25|344.33|348.46|344.54|348.11|344.19|0
1651178150000|2022-04-28 20:35:50|348.39|344.47|349.16|345.24|349.16|345.24|348.39|344.47|0
1651178160000|2022-04-28 20:36:00|349.09|345.17|347.68|343.76|349.09|345.17|347.68|343.76|0
1651178170000|2022-04-28 20:36:10|347.83|343.91|346.98|343.06|347.83|343.91|346.98|343.06|0
1651178180000|2022-04-28 20:36:20|346.84|342.92|345.8|341.88|346.84|342.92|345.8|341.88|0
1651178190000|2022-04-28 20:36:30|345.38|341.46|346|342.08|346|342.08|345.38|341.46|0
1651178200000|2022-04-28 20:36:40|345.58|341.66|346|342.08|346|342.08|345.58|341.66|0
1651178210000|2022-04-28 20:36:50|346.08|342.16|346.22|342.3|346.22|342.3|345.58|341.66|0
1651178220000|2022-04-28 20:37:00|346.64|342.72|345.72|341.8|346.64|342.72|345.72|341.8|0
1651178230000|2022-04-28 20:37:10|346|342.08|346.42|342.5|346.56|342.64|346|342.08|0
1651178240000|2022-04-28 20:37:20|346.28|342.36|345.94|342.02|346.28|342.36|345.94|342.02|0
1651178250000|2022-04-28 20:37:30|345.86|341.94|345.52|341.6|345.86|341.94|345.38|341.46|0
1651178260000|2022-04-28 20:37:40|346|342.08|345.8|341.88|346|342.08|345.52|341.6|0
1651178270000|2022-04-28 20:37:50|345.66|341.74|345.52|341.6|345.66|341.74|345.44|341.52|0
1651178280000|2022-04-28 20:38:00|345.16|341.24|345.16|341.24|345.44|341.52|345.16|341.24|0
1651178290000|2022-04-28 20:38:10|344.82|340.9|343.91|339.99|344.82|340.9|343.91|339.99|0
1651178300000|2022-04-28 20:38:20|343.98|340.06|344.68|340.76|344.82|340.9|343.98|340.06|0
1651178310000|2022-04-28 20:38:30|345.3|341.38|344.89|340.97|345.3|341.38|344.61|340.69|0
1651178320000|2022-04-28 20:38:40|344.75|340.83|343.91|339.99|344.75|340.83|343.91|339.99|0
1651178330000|2022-04-28 20:38:50|344.05|340.13|345.16|341.24|345.16|341.24|344.05|340.13|0
1651178340000|2022-04-28 20:39:00|344.88|340.96|344.88|340.96|345.24|341.32|344.75|340.83|0
1651178350000|2022-04-28 20:39:10|345.1|341.18|345.58|341.66|345.58|341.66|345.1|341.18|0
1651178360000|2022-04-28 20:39:20|345.72|341.8|345.72|341.8|346.42|342.5|345.72|341.8|0
1651178370000|2022-04-28 20:39:30|345.86|341.94|344.88|340.96|345.86|341.94|344.88|340.96|0
1651178380000|2022-04-28 20:39:40|344.75|340.83|344.33|340.41|344.75|340.83|344.33|340.41|0
1651178390000|2022-04-28 20:39:50|344.74|340.82|344.47|340.55|344.74|340.82|344.47|340.55|0
1651178400000|2022-04-28 20:40:00|344.54|340.62|343.77|339.85|344.61|340.69|343.77|339.85|0
1651178410000|2022-04-28 20:40:10|343.91|339.99|344.05|340.13|344.05|340.13|343.91|339.99|0
1651178420000|2022-04-28 20:40:20|344.26|340.34|343.91|339.99|344.26|340.34|343.91|339.99|0
1651178430000|2022-04-28 20:40:30|343.42|339.5|343.21|339.29|343.42|339.5|343.21|339.29|0
1651178440000|2022-04-28 20:40:40|343.35|339.43|343.35|339.43|343.35|339.43|343.35|339.43|0
1651178450000|2022-04-28 20:40:50|342.79|338.87|342.79|338.87|342.87|338.95|342.79|338.87|0
1651178460000|2022-04-28 20:41:00|343.14|339.22|342.93|339.01|343.14|339.22|342.87|338.95|0
1651178470000|2022-04-28 20:41:10|343.07|339.15|342.93|339.01|343.28|339.36|342.93|339.01|0
1651178480000|2022-04-28 20:41:20|342.87|338.95|343.63|339.71|343.63|339.71|342.87|338.95|0
1651178490000|2022-04-28 20:41:30|343.77|339.85|344.19|340.27|344.19|340.27|343.7|339.78|0
1651178500000|2022-04-28 20:41:40|343.91|339.99|344.05|340.13|344.12|340.2|343.91|339.99|0
1651178510000|2022-04-28 20:41:50|343.91|339.99|344.46|340.54|344.46|340.54|343.91|339.99|0
1651178520000|2022-04-28 20:42:00|344.33|340.41|344.54|340.62|344.54|340.62|344.33|340.41|0
1651178530000|2022-04-28 20:42:10|344.4|340.48|344.4|340.48|344.54|340.62|344.4|340.48|0
1651178540000|2022-04-28 20:42:20|344.19|340.27|344.82|340.9|344.82|340.9|344.19|340.27|0
1651178550000|2022-04-28 20:42:30|344.46|340.54|344.96|341.04|344.96|341.04|344.32|340.4|0
1651178560000|2022-04-28 20:42:40|344.82|340.9|344.74|340.82|344.88|340.96|344.68|340.76|0
1651178570000|2022-04-28 20:42:50|344.82|340.9|344.6|340.68|344.82|340.9|344.46|340.54|0
1651178580000|2022-04-28 20:43:00|344.4|340.48|343.63|339.71|344.4|340.48|343.21|339.29|0
1651178590000|2022-04-28 20:43:10|343.77|339.85|343.63|339.71|343.77|339.85|343.63|339.71|0
1651178600000|2022-04-28 20:43:20|343.42|339.5|343.98|340.06|344.05|340.13|343.42|339.5|0
1651178610000|2022-04-28 20:43:30|343.91|339.99|343.77|339.85|343.91|339.99|343.42|339.5|0
1651178620000|2022-04-28 20:43:40|343.84|339.92|342.14|338.22|343.84|339.92|342.14|338.22|0
1651178630000|2022-04-28 20:43:50|342.28|338.36|342.42|338.5|342.42|338.5|342|338.08|0
1651178640000|2022-04-28 20:44:00|342.35|338.43|342.42|338.5|342.49|338.57|342.35|338.43|0
1651178660000|2022-04-28 20:44:20|342.83|338.91|342.42|338.5|342.83|338.91|342.42|338.5|0
1651178670000|2022-04-28 20:44:30|342.49|338.57|342.42|338.5|342.49|338.57|342.35|338.43|0
1651178680000|2022-04-28 20:44:40|342.7|338.78|342.63|338.71|342.7|338.78|342.63|338.71|0
1651178690000|2022-04-28 20:44:50|342.42|338.5|343.19|339.27|343.88|339.96|342.42|338.5|0
1651178700000|2022-04-28 20:45:00|342.97|339.05|342.49|338.57|342.97|339.05|342.49|338.57|0
1651178710000|2022-04-28 20:45:10|342.28|338.36|342.35|338.43|342.35|338.43|342.14|338.22|0
1651178720000|2022-04-28 20:45:20|342.28|338.36|342.14|338.22|342.56|338.64|342.14|338.22|0
1651178730000|2022-04-28 20:45:30|342.56|338.64|342.56|338.64|342.77|338.85|342.49|338.57|0
1651178740000|2022-04-28 20:45:40|342.69|338.77|342.69|338.77|342.69|338.77|342.35|338.43|0
1651178750000|2022-04-28 20:45:50|342.77|338.85|342.91|338.99|342.91|338.99|342.77|338.85|0
1651178760000|2022-04-28 20:46:00|342.97|339.05|342.83|338.91|343.11|339.19|342.83|338.91|0
1651178770000|2022-04-28 20:46:10|342.97|339.05|342.83|338.91|342.97|339.05|342.77|338.85|0
1651178780000|2022-04-28 20:46:20|342.56|338.64|342.42|338.5|342.56|338.64|342.42|338.5|0
1651178790000|2022-04-28 20:46:30|342.21|338.29|341.79|337.87|342.21|338.29|341.79|337.87|0
1651178800000|2022-04-28 20:46:40|340.82|336.9|340.75|336.83|340.82|336.9|340.4|336.48|0
1651178810000|2022-04-28 20:46:50|340.4|336.48|340.33|336.41|340.4|336.48|340.26|336.34|0
1651178820000|2022-04-28 20:47:00|339.85|335.93|338.74|334.82|339.85|335.93|338.74|334.82|0
1651178830000|2022-04-28 20:47:10|338.32|334.4|338.94|335.02|339.08|335.16|338.32|334.4|0
1651178840000|2022-04-28 20:47:20|339.01|335.09|338.39|334.47|339.01|335.09|338.11|334.19|0
1651178850000|2022-04-28 20:47:30|338.04|334.12|338.32|334.4|338.32|334.4|338.04|334.12|0
1651178860000|2022-04-28 20:47:40|338.04|334.12|337.49|333.57|338.04|334.12|337.49|333.57|0
1651178870000|2022-04-28 20:47:50|337.83|333.91|337.69|333.77|337.9|333.98|337.69|333.77|0
1651178880000|2022-04-28 20:48:00|337.56|333.64|337.49|333.57|337.9|333.98|337.49|333.57|0
1651178890000|2022-04-28 20:48:10|337.28|333.36|336.31|332.39|337.28|333.36|336.25|332.33|0
1651178900000|2022-04-28 20:48:20|336.52|332.6|336.38|332.46|336.52|332.6|336.38|332.46|0
1651178910000|2022-04-28 20:48:30|336.45|332.53|336.8|332.88|337|333.08|336.45|332.53|0
1651178920000|2022-04-28 20:48:40|336.38|332.46|336.17|332.25|336.52|332.6|336.17|332.25|0
1651178930000|2022-04-28 20:48:50|336.31|332.39|336.8|332.88|336.8|332.88|336.31|332.39|0
1651178940000|2022-04-28 20:49:00|336.59|332.67|335.83|331.91|336.59|332.67|335.83|331.91|0
1651178950000|2022-04-28 20:49:10|335.01|331.09|335.21|331.29|335.21|331.29|334.8|330.88|0
1651178960000|2022-04-28 20:49:20|335.42|331.5|335.21|331.29|335.42|331.5|335.07|331.15|0
1651178970000|2022-04-28 20:49:30|335.14|331.22|335.07|331.15|335.35|331.43|334.93|331.01|0
1651178980000|2022-04-28 20:49:40|334.93|331.01|335.48|331.56|335.56|331.64|334.93|331.01|0
1651178990000|2022-04-28 20:49:50|335.56|331.64|335.07|331.15|335.56|331.64|335.07|331.15|0
1651179000000|2022-04-28 20:50:00|335.14|331.22|334.87|330.95|335.14|331.22|334.87|330.95|0
1651179010000|2022-04-28 20:50:10|335.07|331.15|334.93|331.01|335.07|331.15|334.59|330.67|0
1651179020000|2022-04-28 20:50:20|335.21|331.29|335.56|331.64|335.56|331.64|335.21|331.29|0
1651179030000|2022-04-28 20:50:30|335.48|331.56|335.07|331.15|335.48|331.56|335.07|331.15|0
1651179040000|2022-04-28 20:50:40|334.87|330.95|335.42|331.5|335.42|331.5|334.87|330.95|0
1651179050000|2022-04-28 20:50:50|335.35|331.43|335.21|331.29|335.35|331.43|334.93|331.01|0
1651179060000|2022-04-28 20:51:00|335.28|331.36|335.76|331.84|335.76|331.84|335.21|331.29|0
1651179070000|2022-04-28 20:51:10|335.48|331.56|334.93|331.01|335.48|331.56|334.93|331.01|0
1651179080000|2022-04-28 20:51:20|335.35|331.43|335.42|331.5|335.56|331.64|335.28|331.36|0
1651179090000|2022-04-28 20:51:30|335|331.08|335.48|331.56|335.48|331.56|334.93|331.01|0
1651179100000|2022-04-28 20:51:40|335.69|331.77|335.28|331.92|335.69|331.92|335.14|331.64|0
1651179110000|2022-04-28 20:51:50|334.79|331.99|334.79|331.99|334.79|331.99|334.72|331.92|0
1651179120000|2022-04-28 20:52:00|334.72|331.92|335.41|332.61|335.41|332.61|334.65|331.85|0
1651179130000|2022-04-28 20:52:10|335.55|332.75|335.13|332.33|335.55|332.75|335.06|332.26|0
1651179140000|2022-04-28 20:52:20|335.2|332.4|335.06|332.26|335.2|332.4|335.06|332.26|0
1651179150000|2022-04-28 20:52:30|335.2|332.4|334.99|332.19|335.2|332.4|334.92|332.12|0
1651179160000|2022-04-28 20:52:40|334.86|332.06|334.44|331.64|334.86|332.06|334.44|331.64|0
1651179170000|2022-04-28 20:52:50|334.58|331.78|334.51|331.71|334.65|331.85|334.51|331.71|0
1651179180000|2022-04-28 20:53:00|334.58|331.78|334.58|331.78|334.58|331.78|334.37|331.57|0
1651179190000|2022-04-28 20:53:10|334.51|331.71|334.92|332.12|334.92|332.12|334.51|331.71|0
1651179200000|2022-04-28 20:53:20|334.86|332.06|334.86|332.06|334.99|332.19|334.86|332.06|0
1651179210000|2022-04-28 20:53:30|334.92|332.12|334.99|332.19|335.27|332.47|334.92|332.12|0
1651179220000|2022-04-28 20:53:40|334.92|332.12|335.34|332.54|335.41|332.61|334.92|332.12|0
1651179230000|2022-04-28 20:53:50|335.61|332.81|335.68|332.88|336.1|333.3|335.61|332.81|0
1651179240000|2022-04-28 20:54:00|335.55|332.75|335.34|332.54|335.55|332.75|335.34|332.54|0
1651179250000|2022-04-28 20:54:10|335.41|332.61|335.55|332.75|335.55|332.75|335.41|332.61|0
1651179260000|2022-04-28 20:54:20|335.2|332.4|335.68|332.88|335.75|332.95|335.2|332.4|0
1651179270000|2022-04-28 20:54:30|335.82|333.02|336.37|333.57|336.37|333.57|335.82|333.02|0
1651179280000|2022-04-28 20:54:40|336.58|333.78|336.03|333.23|336.58|333.78|336.03|333.23|0
1651179290000|2022-04-28 20:54:50|336.1|333.3|336.3|333.5|336.3|333.5|336.1|333.3|0
1651179300000|2022-04-28 20:55:00|336.03|333.23|335.96|333.16|336.1|333.3|335.89|333.09|0
1651179310000|2022-04-28 20:55:10|336.24|333.44|336.58|333.78|336.79|333.99|336.16|333.36|0
1651179320000|2022-04-28 20:55:20|336.51|333.71|336.79|333.99|336.79|333.99|336.51|333.71|0
1651179330000|2022-04-28 20:55:30|336.85|334.05|336.72|333.92|336.85|334.05|336.58|333.78|0
1651179340000|2022-04-28 20:55:40|336.58|333.78|336.72|333.92|336.93|334.13|336.58|333.78|0
1651179350000|2022-04-28 20:55:50|336.79|333.99|337.13|334.33|337.2|334.4|336.79|333.99|0
1651179360000|2022-04-28 20:56:00|337.06|334.26|336.99|334.19|337.13|334.33|336.99|334.19|0
1651179370000|2022-04-28 20:56:10|337.13|334.33|338.1|335.3|338.45|335.65|337.06|334.26|0
1651179380000|2022-04-28 20:56:20|338.03|335.23|337.89|335.09|338.17|335.37|337.89|335.09|0
1651179390000|2022-04-28 20:56:30|337.76|334.96|337.82|335.02|337.82|335.02|337.76|334.96|0
1651179400000|2022-04-28 20:56:40|337.68|334.88|337.89|335.09|337.96|335.16|337.55|334.75|0
1651179410000|2022-04-28 20:56:50|337.68|334.88|337.55|334.75|337.68|334.88|337.55|334.75|0
1651179420000|2022-04-28 20:57:00|337.62|334.82|337.27|334.47|337.62|334.82|337.27|334.47|0
1651179430000|2022-04-28 20:57:10|337.2|334.4|337.2|334.4|337.2|334.4|337.06|334.26|0
1651179440000|2022-04-28 20:57:20|337.27|334.47|335.89|333.09|337.89|335.09|335.89|333.09|0
1651179450000|2022-04-28 20:57:30|335.41|332.61|336.23|333.43|336.23|333.43|335.41|332.61|0
1651179460000|2022-04-28 20:57:40|335.96|333.16|335.89|333.09|335.96|333.16|335.89|333.09|0
1651179470000|2022-04-28 20:57:50|335.96|333.16|336.16|333.36|336.16|333.36|335.89|333.09|0
1651179480000|2022-04-28 20:58:00|336.1|333.3|335.82|333.02|336.1|333.3|335.82|333.02|0
1651179490000|2022-04-28 20:58:10|335.68|332.88|335.75|332.95|335.75|332.95|335.68|332.88|0
1651179500000|2022-04-28 20:58:20|335.82|333.02|335.96|333.16|335.96|333.16|335.82|333.02|0
1651179510000|2022-04-28 20:58:30|335.89|333.09|335.89|333.09|335.89|333.09|335.89|333.09|0
1651179520000|2022-04-28 20:58:40|335.96|333.16|335.82|333.02|335.96|333.16|335.75|332.95|0
1651179530000|2022-04-28 20:58:50|335.89|333.09|334.99|332.19|335.89|333.09|334.99|332.19|0
1651179540000|2022-04-28 20:59:00|334.85|332.05|335.41|332.61|335.82|333.02|334.85|332.05|0
1651179550000|2022-04-28 20:59:10|335.68|332.88|335.75|332.95|335.75|332.95|335.61|332.81|0
1651179560000|2022-04-28 20:59:20|335.89|333.09|335.75|332.95|335.89|333.09|335.75|332.95|0
1651179570000|2022-04-28 20:59:30|335.96|333.16|335.82|333.02|335.96|333.16|335.75|332.95|0
1651179580000|2022-04-28 20:59:40|335.89|333.09|335.68|332.88|335.89|333.09|335.68|332.88|0
1651179590000|2022-04-28 20:59:50|335.75|332.95|335.75|332.95|335.75|332.95|335.75|332.95|0
1651179600000|2022-04-28 21:00:00|335.5|332.7|335.5|332.7|335.5|332.7|335.5|332.7|0
1651179610000|2022-04-28 21:00:10|335.31|332.51|335.31|332.51|335.31|332.51|335.31|332.51|0
1651179620000|2022-04-28 21:00:20|335.2|332.4|335.2|332.4|335.2|332.4|335.2|332.4|0
1651179630000|2022-04-28 21:00:30|335.31|332.51|335.18|332.38|335.31|332.51|335.18|332.38|0
1651179640000|2022-04-28 21:00:40|335.16|332.36|336.01|333.21|336.21|333.41|335.16|332.36|0
1651179650000|2022-04-28 21:00:50|336.05|333.25|336.05|333.25|336.05|333.25|336.05|333.25|0
1651179660000|2022-04-28 21:01:00|337.01|334.21|336.43|333.63|337.01|334.21|336.01|333.21|0
1651179670000|2022-04-28 21:01:10|336.47|333.67|336.01|333.21|336.47|333.67|336.01|333.21|0
1651179680000|2022-04-28 21:01:20|336.31|333.51|336.31|333.51|336.31|333.51|336.31|333.51|0
1651179700000|2022-04-28 21:01:40|336.37|333.57|336.31|333.51|336.37|333.57|336.31|333.51|0
1651179710000|2022-04-28 21:01:50|336.27|333.47|336.27|333.47|336.27|333.47|336.27|333.47|0
1651179720000|2022-04-28 21:02:00|336.01|333.21|336.01|333.21|336.01|333.21|336.01|333.21|0
1651179740000|2022-04-28 21:02:20|335.91|333.11|335.91|333.11|335.91|333.11|335.91|333.11|0
1651179750000|2022-04-28 21:02:30|335.4|332.6|335.28|332.48|335.4|332.6|335.24|332.44|0
1651179760000|2022-04-28 21:02:40|335.3|332.5|335.3|332.5|335.3|332.5|335.3|332.5|0
1651179790000|2022-04-28 21:03:10|335.22|332.42|334.73|331.93|335.22|332.42|334.73|331.93|0
1651179800000|2022-04-28 21:03:20|334.8|332|334.36|331.56|334.8|332|334.36|331.56|0
1651179810000|2022-04-28 21:03:30|334.34|331.54|334.6|331.8|334.6|331.8|334.34|331.54|0
1651179820000|2022-04-28 21:03:40|334.7|331.9|334.62|331.82|334.73|331.93|334.62|331.82|0
1651179840000|2022-04-28 21:04:00|334.74|331.94|334.62|331.82|334.74|331.94|334.62|331.82|0
1651179850000|2022-04-28 21:04:10|334.56|331.76|334.56|331.76|334.56|331.76|334.56|331.76|0
1651179860000|2022-04-28 21:04:20|334.4|331.6|334.2|331.4|334.46|331.66|334.2|331.4|0
1651179870000|2022-04-28 21:04:30|334.16|331.36|334.2|331.4|334.2|331.4|334.16|331.36|0
1651179880000|2022-04-28 21:04:40|333.69|330.89|333.6|330.8|333.69|330.89|333.6|330.8|0
1651179890000|2022-04-28 21:04:50|333.5|330.7|334.12|331.32|334.12|331.32|333.5|330.7|0
1651179900000|2022-04-28 21:05:00|334.1|331.3|334.02|331.22|334.1|331.3|334|331.2|0
1651179910000|2022-04-28 21:05:10|334.1|331.3|334.08|331.28|334.1|331.3|334.08|331.28|0
1651179940000|2022-04-28 21:05:40|334.16|331.36|334.02|331.22|334.28|331.48|334.02|331.22|0
1651179950000|2022-04-28 21:05:50|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1651179960000|2022-04-28 21:06:00|333.62|330.82|333.62|330.82|333.62|330.82|333.62|330.82|0
1651179970000|2022-04-28 21:06:10|333.63|330.83|333.53|330.73|333.63|330.83|333.53|330.73|0
1651179990000|2022-04-28 21:06:30|333.5|330.7|333.62|330.82|333.62|330.82|333.5|330.7|0
1651180000000|2022-04-28 21:06:40|333.59|330.79|333.59|330.79|333.59|330.79|333.59|330.79|0
1651180010000|2022-04-28 21:06:50|333.48|330.68|333.44|330.64|333.48|330.68|333.44|330.64|0
1651180020000|2022-04-28 21:07:00|333.48|330.68|333.44|330.64|333.48|330.68|333.44|330.64|0
1651180030000|2022-04-28 21:07:10|333.36|330.56|332.81|330.01|333.36|330.56|332.81|330.01|0
1651180040000|2022-04-28 21:07:20|332.62|329.82|332.62|329.82|332.62|329.82|332.62|329.82|0
1651180050000|2022-04-28 21:07:30|332.59|329.79|332.22|329.42|332.59|329.79|332.22|329.42|0
1651180060000|2022-04-28 21:07:40|332.59|329.79|332.04|329.24|332.59|329.79|332.04|329.24|0
1651180070000|2022-04-28 21:07:50|332.05|329.25|332.34|329.54|332.34|329.54|332.04|329.24|0
1651180080000|2022-04-28 21:08:00|332.59|329.79|332.11|329.31|332.68|329.88|332.11|329.31|0
1651180090000|2022-04-28 21:08:10|332.09|329.29|332.75|329.95|332.75|329.95|332.09|329.29|0
1651180100000|2022-04-28 21:08:20|332.74|329.94|332.68|329.88|332.74|329.94|332.68|329.88|0
1651180120000|2022-04-28 21:08:40|332.59|329.79|332.57|329.77|332.59|329.79|332.57|329.77|0
1651180130000|2022-04-28 21:08:50|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1651180140000|2022-04-28 21:09:00|332.63|329.83|332.77|329.97|332.77|329.97|332.63|329.83|0
1651180150000|2022-04-28 21:09:10|332.62|329.82|332.43|329.63|332.62|329.82|332.43|329.63|0
1651180160000|2022-04-28 21:09:20|332.05|329.25|332.29|329.49|332.29|329.49|332.05|329.25|0
1651180170000|2022-04-28 21:09:30|332.57|329.77|332.29|329.49|332.57|329.77|332.29|329.49|0
1651180190000|2022-04-28 21:09:50|332.4|329.6|332.45|329.65|332.45|329.65|332.4|329.6|0
1651180200000|2022-04-28 21:10:00|332.43|329.63|332.47|329.67|332.47|329.67|332.43|329.63|0
1651180210000|2022-04-28 21:10:10|332.49|329.69|332.51|329.71|332.51|329.71|332.49|329.69|0
1651180220000|2022-04-28 21:10:20|332.53|329.73|332.63|329.83|332.63|329.83|332.53|329.73|0
1651180230000|2022-04-28 21:10:30|332.65|329.85|332.77|329.97|332.77|329.97|332.65|329.85|0
1651180240000|2022-04-28 21:10:40|332.81|330.01|333.69|330.89|333.69|330.89|332.81|330.01|0
1651180250000|2022-04-28 21:10:50|333.74|330.94|333.59|330.79|333.75|330.95|333.59|330.79|0
1651180260000|2022-04-28 21:11:00|333.65|330.85|333.53|330.73|333.65|330.85|333.53|330.73|0
1651180270000|2022-04-28 21:11:10|333.65|330.85|333.3|330.5|333.65|330.85|333.3|330.5|0
1651180280000|2022-04-28 21:11:20|333.24|330.44|333.14|330.34|333.24|330.44|333.14|330.34|0
1651180290000|2022-04-28 21:11:30|333.21|330.41|332.51|329.71|333.21|330.41|332.51|329.71|0
1651180300000|2022-04-28 21:11:40|332.53|329.73|332.09|329.29|332.53|329.73|332.09|329.29|0
1651180310000|2022-04-28 21:11:50|332.31|329.51|331.49|328.69|332.31|329.51|331.49|328.69|0
1651180320000|2022-04-28 21:12:00|331.63|328.83|331.63|328.83|331.63|328.83|331.63|328.83|0
1651180330000|2022-04-28 21:12:10|331.65|328.85|331.55|328.75|331.65|328.85|331.55|328.75|0
1651180340000|2022-04-28 21:12:20|331.4|328.6|331.65|328.85|331.65|328.85|331.35|328.55|0
1651180350000|2022-04-28 21:12:30|332.02|329.22|331.55|328.75|332.02|329.22|331.55|328.75|0
1651180360000|2022-04-28 21:12:40|331.57|328.77|331.59|328.79|331.59|328.79|331.55|328.75|0
1651180370000|2022-04-28 21:12:50|331.46|328.66|331.46|328.66|331.52|328.72|331.46|328.66|0
1651180380000|2022-04-28 21:13:00|331.4|328.6|331.35|328.55|331.4|328.6|331.35|328.55|0
1651180390000|2022-04-28 21:13:10|331.06|328.26|331.01|328.21|331.06|328.26|330.97|328.17|0
1651180400000|2022-04-28 21:13:20|331.11|328.31|331.09|328.29|331.11|328.31|331.09|328.29|0
1651180410000|2022-04-28 21:13:30|331.11|328.31|331.29|328.49|331.29|328.49|331.11|328.31|0
1651180420000|2022-04-28 21:13:40|331.01|328.21|331.37|328.57|331.39|328.59|331.01|328.21|0
1651180430000|2022-04-28 21:13:50|331.35|328.55|331.33|328.53|331.37|328.57|331.33|328.53|0
1651180440000|2022-04-28 21:14:00|331.23|328.43|331.01|328.21|331.33|328.53|331.01|328.21|0
1651180450000|2022-04-28 21:14:10|331.03|328.23|330.63|327.83|331.03|328.23|330.63|327.83|0
1651180460000|2022-04-28 21:14:20|330.34|327.54|329.74|326.94|330.34|327.54|329.74|326.94|0
1651180480000|2022-04-28 21:14:40|330.12|327.32|330.12|327.32|330.12|327.32|330.12|327.32|0
1651180490000|2022-04-28 21:14:50|329.6|326.8|329.54|326.74|329.6|326.8|329.54|326.74|0
1651180500000|2022-04-28 21:15:00|329.6|326.8|329.42|326.62|329.6|326.8|329.42|326.62|0
1651180510000|2022-04-28 21:15:10|329.6|326.8|329.4|326.6|329.64|326.84|329.4|326.6|0
1651180520000|2022-04-28 21:15:20|329.42|326.62|329.43|326.63|329.44|326.64|329.42|326.62|0
1651180530000|2022-04-28 21:15:30|329.6|326.8|329.46|326.66|329.6|326.8|329.42|326.62|0
1651180540000|2022-04-28 21:15:40|329.58|326.78|329.64|326.84|329.64|326.84|329.58|326.78|0
1651180550000|2022-04-28 21:15:50|329.62|326.82|330.01|327.21|330.01|327.21|329.62|326.82|0
1651180560000|2022-04-28 21:16:00|330|327.2|330|327.2|330.01|327.21|330|327.2|0
1651180570000|2022-04-28 21:16:10|330.01|327.21|329.95|327.15|330.01|327.21|329.95|327.15|0
1651180580000|2022-04-28 21:16:20|329.76|326.96|329.66|326.86|329.76|326.96|329.64|326.84|0
1651180590000|2022-04-28 21:16:30|329.86|327.06|329.83|327.03|329.86|327.06|329.83|327.03|0
1651180600000|2022-04-28 21:16:40|329.82|327.02|329.83|327.03|329.83|327.03|329.22|326.42|0
1651180610000|2022-04-28 21:16:50|329.37|326.57|330.01|327.21|330.31|327.51|329.37|326.57|0
1651180620000|2022-04-28 21:17:00|330.04|327.24|330.04|327.24|330.04|327.24|330.04|327.24|0
1651180630000|2022-04-28 21:17:10|330.12|327.32|330.1|327.3|330.12|327.32|330.1|327.3|0
1651180640000|2022-04-28 21:17:20|330.13|327.33|330.13|327.33|330.13|327.33|330.13|327.33|0
1651180650000|2022-04-28 21:17:30|330.22|327.42|329.42|326.62|330.22|327.42|329.37|326.57|0
1651180660000|2022-04-28 21:17:40|329.3|326.5|329.28|326.48|329.37|326.57|329.28|326.48|0
1651180670000|2022-04-28 21:17:50|329.34|326.54|329.18|326.38|329.34|326.54|329.04|326.24|0
1651180680000|2022-04-28 21:18:00|329.16|326.36|328.98|326.18|329.25|326.45|328.98|326.18|0
1651180690000|2022-04-28 21:18:10|329.18|326.38|329.3|326.5|329.3|326.5|329.18|326.38|0
1651180700000|2022-04-28 21:18:20|329.49|326.69|329.49|326.69|329.49|326.69|329.49|326.69|0
1651180710000|2022-04-28 21:18:30|328.98|326.18|328.98|326.18|328.98|326.18|328.98|326.18|0
1651180720000|2022-04-28 21:18:40|328.96|326.16|328.8|326|328.96|326.16|328.8|326|0
1651180750000|2022-04-28 21:19:10|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1651180770000|2022-04-28 21:19:30|329.36|326.56|329.27|326.47|329.36|326.56|329.25|326.45|0
1651180780000|2022-04-28 21:19:40|329.3|326.5|329.33|326.53|329.33|326.53|329.3|326.5|0
1651180790000|2022-04-28 21:19:50|329.16|326.36|329.16|326.36|329.18|326.38|329.16|326.36|0
1651180800000|2022-04-28 21:20:00|329.33|326.53|329.25|326.45|329.33|326.53|328.7|325.9|0
1651180810000|2022-04-28 21:20:10|329.16|326.36|329.45|326.65|329.45|326.65|329.16|326.36|0
1651180820000|2022-04-28 21:20:20|328.8|326|329.37|326.57|329.37|326.57|328.8|326|0
1651180830000|2022-04-28 21:20:30|329.36|326.56|329.36|326.56|329.36|326.56|329.36|326.56|0
1651180860000|2022-04-28 21:21:00|329.12|326.32|329.12|326.32|329.12|326.32|329.12|326.32|0
1651180880000|2022-04-28 21:21:20|329.1|326.3|329.08|326.28|329.1|326.3|329.08|326.28|0
1651180890000|2022-04-28 21:21:30|328.96|326.16|328.96|326.16|328.96|326.16|328.96|326.16|0
1651180900000|2022-04-28 21:21:40|328.94|326.14|328.88|326.08|329.25|326.45|328.88|326.08|0
1651180910000|2022-04-28 21:21:50|328.84|326.04|327.94|325.14|328.84|326.04|327.94|325.14|0
1651180920000|2022-04-28 21:22:00|328.12|325.32|327.13|324.33|328.12|325.32|327.13|324.33|0
1651180930000|2022-04-28 21:22:10|327.25|324.45|325.62|322.82|327.73|324.93|325.62|322.82|0
1651180940000|2022-04-28 21:22:20|325.56|322.76|325.55|322.75|325.8|323|325.55|322.75|0
1651180950000|2022-04-28 21:22:30|325.83|323.03|325.72|322.92|325.92|323.12|325.72|322.92|0
1651180960000|2022-04-28 21:22:40|323.81|321.01|322.08|319.28|323.99|321.19|322|319.2|0
1651180970000|2022-04-28 21:22:50|323.46|320.66|323.46|320.66|324|321.2|323.46|320.66|0
1651180980000|2022-04-28 21:23:00|324.64|321.84|323.89|321.09|325.03|322.23|323.89|321.09|0
1651180990000|2022-04-28 21:23:10|323.28|320.48|322.65|319.85|324.06|321.26|322.65|319.85|0
1651181000000|2022-04-28 21:23:20|323.28|320.48|323.75|320.95|324.23|321.43|323.28|320.48|0
1651181010000|2022-04-28 21:23:30|323.67|320.87|323.75|320.95|323.75|320.95|323.67|320.87|0
1651181020000|2022-04-28 21:23:40|324.14|321.34|323.48|320.68|324.14|321.34|323.32|320.52|0
1651181030000|2022-04-28 21:23:50|323.59|320.79|323.59|320.79|323.59|320.79|323.59|320.79|0
1651181040000|2022-04-28 21:24:00|323.2|320.4|323.59|320.79|323.59|320.79|323.2|320.4|0
1651181050000|2022-04-28 21:24:10|324.06|321.26|323.49|320.69|324.06|321.26|323.49|320.69|0
1651181060000|2022-04-28 21:24:20|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1651181070000|2022-04-28 21:24:30|323.69|320.89|323.69|320.89|324.05|321.25|323.69|320.89|0
1651181080000|2022-04-28 21:24:40|323.75|320.95|323.69|320.89|323.75|320.95|323.69|320.89|0
1651181090000|2022-04-28 21:24:50|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1651181100000|2022-04-28 21:25:00|323.81|321.01|323.69|320.89|323.81|321.01|323.69|320.89|0
1651181110000|2022-04-28 21:25:10|323.53|320.73|323.46|320.66|323.53|320.73|323.46|320.66|0
1651181120000|2022-04-28 21:25:20|323.55|320.75|323.75|320.95|323.75|320.95|323.1|320.3|0
1651181130000|2022-04-28 21:25:30|324.85|322.05|324.16|321.36|324.85|322.05|324.16|321.36|0
1651181140000|2022-04-28 21:25:40|323.94|321.14|324.14|321.34|324.14|321.34|323.94|321.14|0
1651181150000|2022-04-28 21:25:50|324.16|321.36|324.16|321.36|324.16|321.36|324.16|321.36|0
1651181160000|2022-04-28 21:26:00|324.14|321.34|324.14|321.34|324.14|321.34|324.02|321.22|0
1651181170000|2022-04-28 21:26:10|324.34|321.54|324.81|322.01|324.81|322.01|324.34|321.54|0
1651181180000|2022-04-28 21:26:20|324.44|321.64|324.14|321.34|324.54|321.74|324.14|321.34|0
1651181190000|2022-04-28 21:26:30|323.94|321.14|323.84|321.04|323.94|321.14|323.84|321.04|0
1651181200000|2022-04-28 21:26:40|323.75|320.95|323.77|320.97|323.94|321.14|323.75|320.95|0
1651181210000|2022-04-28 21:26:50|323.51|320.71|323.51|320.71|323.51|320.71|323.51|320.71|0
1651181220000|2022-04-28 21:27:00|323.34|320.54|323.61|320.81|323.63|320.83|323.34|320.54|0
1651181230000|2022-04-28 21:27:10|323.53|320.73|323.55|320.75|323.59|320.79|323.53|320.73|0
1651181240000|2022-04-28 21:27:20|323.61|320.81|324.14|321.34|324.14|321.34|323.61|320.81|0
1651181250000|2022-04-28 21:27:30|324.34|321.54|325.13|322.33|325.13|322.33|324.34|321.54|0
1651181260000|2022-04-28 21:27:40|325.11|322.31|325.5|322.7|325.67|322.87|325.11|322.31|0
1651181270000|2022-04-28 21:27:50|325.05|322.25|325.55|322.75|325.55|322.75|325.05|322.25|0
1651181280000|2022-04-28 21:28:00|325.56|322.76|325.58|322.78|325.58|322.78|325.23|322.43|0
1651181290000|2022-04-28 21:28:10|325.64|322.84|325.9|323.1|325.9|323.1|325.64|322.84|0
1651181300000|2022-04-28 21:28:20|326.34|323.54|325.62|322.82|326.34|323.54|325.56|322.76|0
1651181310000|2022-04-28 21:28:30|325.34|322.54|325.37|322.57|325.37|322.57|325.34|322.54|0
1651181320000|2022-04-28 21:28:40|325.31|322.51|325.37|322.57|325.9|323.1|325.31|322.51|0
1651181330000|2022-04-28 21:28:50|325.05|322.25|325.26|322.46|325.88|323.08|325.05|322.25|0
1651181340000|2022-04-28 21:29:00|325.66|322.86|325.07|322.27|325.66|322.86|325.07|322.27|0
1651181350000|2022-04-28 21:29:10|325.13|322.33|324.87|322.07|325.13|322.33|324.87|322.07|0
1651181360000|2022-04-28 21:29:20|325.03|322.23|324.97|322.17|325.03|322.23|324.97|322.17|0
1651181370000|2022-04-28 21:29:30|324.91|322.11|325.01|322.21|325.01|322.21|324.91|322.11|0
1651181380000|2022-04-28 21:29:40|324.72|321.92|324.51|321.71|324.72|321.92|324.51|321.71|0
1651181390000|2022-04-28 21:29:50|325.32|322.52|325.31|322.51|325.32|322.52|325.31|322.51|0
1651181400000|2022-04-28 21:30:00|325.32|322.52|325.32|322.52|325.32|322.52|325.32|322.52|0
1651181410000|2022-04-28 21:30:10|325.56|322.76|325.26|322.46|325.56|322.76|325.26|322.46|0
1651181420000|2022-04-28 21:30:20|325.52|322.72|325.62|322.82|325.62|322.82|325.52|322.72|0
1651181430000|2022-04-28 21:30:30|325.13|322.33|325.13|322.33|325.13|322.33|325.13|322.33|0
1651181440000|2022-04-28 21:30:40|325.52|322.72|325.46|322.66|325.52|322.72|325.46|322.66|0
1651181450000|2022-04-28 21:30:50|325.44|322.64|325.44|322.64|325.44|322.64|325.44|322.64|0
1651181460000|2022-04-28 21:31:00|325.58|322.78|325.56|322.76|325.58|322.78|325.56|322.76|0
1651181470000|2022-04-28 21:31:10|325.54|322.74|325.6|322.8|325.6|322.8|325.52|322.72|0
1651181480000|2022-04-28 21:31:20|325.5|322.7|325.32|322.52|325.5|322.7|325.32|322.52|0
1651181490000|2022-04-28 21:31:30|325.38|322.58|325.54|322.74|325.54|322.74|325.32|322.52|0
1651181500000|2022-04-28 21:31:40|325.6|322.8|325.58|322.78|325.6|322.8|325.58|322.78|0
1651181510000|2022-04-28 21:31:50|324.97|322.17|325.25|322.45|325.25|322.45|324.97|322.17|0
1651181520000|2022-04-28 21:32:00|325.16|322.36|325.12|322.32|325.27|322.47|325.12|322.32|0
1651181530000|2022-04-28 21:32:10|325.1|322.3|324.38|321.58|325.1|322.3|324.38|321.58|0
1651181540000|2022-04-28 21:32:20|324.58|321.78|325.39|322.59|325.39|322.59|324.58|321.78|0
1651181550000|2022-04-28 21:32:30|324.72|321.92|324.9|322.1|324.9|322.1|324.72|321.92|0
1651181560000|2022-04-28 21:32:40|324.88|322.08|324.96|322.16|324.98|322.18|324.88|322.08|0
1651181580000|2022-04-28 21:33:00|324.92|322.12|324.84|322.04|325|322.2|324.84|322.04|0
1651181590000|2022-04-28 21:33:10|325|322.2|324.8|322|325|322.2|324.8|322|0
1651181600000|2022-04-28 21:33:20|324.92|322.12|324.92|322.12|324.92|322.12|324.92|322.12|0
1651181610000|2022-04-28 21:33:30|325.04|322.24|325.04|322.24|325.04|322.24|325.04|322.24|0
1651181620000|2022-04-28 21:33:40|324.84|322.04|324.84|322.04|324.84|322.04|324.84|322.04|0
1651181630000|2022-04-28 21:33:50|324.94|322.14|324.94|322.14|324.94|322.14|324.94|322.14|0
1651181650000|2022-04-28 21:34:10|324.84|322.04|324.84|322.04|324.84|322.04|324.84|322.04|0
1651181660000|2022-04-28 21:34:20|324.86|322.06|325|322.2|325.02|322.22|324.86|322.06|0
1651181670000|2022-04-28 21:34:30|325.05|322.25|324.68|321.88|325.05|322.25|324.68|321.88|0
1651181680000|2022-04-28 21:34:40|324.72|321.92|324.72|321.92|324.72|321.92|324.72|321.92|0
1651181690000|2022-04-28 21:34:50|325.08|322.28|325.22|322.42|325.22|322.42|325.08|322.28|0
1651181700000|2022-04-28 21:35:00|325.29|322.49|325.29|322.49|325.29|322.49|325.29|322.49|0
1651181720000|2022-04-28 21:35:20|325.28|322.48|325.28|322.48|325.28|322.48|325.11|322.31|0
1651181730000|2022-04-28 21:35:30|325.11|322.31|324.86|322.06|325.11|322.31|324.86|322.06|0
1651181740000|2022-04-28 21:35:40|324.72|321.92|324.74|321.94|324.74|321.94|324.72|321.92|0
1651181750000|2022-04-28 21:35:50|324.86|322.06|324.92|322.12|324.92|322.12|324.86|322.06|0
1651181760000|2022-04-28 21:36:00|324.98|322.18|324.98|322.18|324.98|322.18|324.98|322.18|0
1651181770000|2022-04-28 21:36:10|325.08|322.28|324.99|322.19|325.1|322.3|324.98|322.18|0
1651181780000|2022-04-28 21:36:20|325.25|322.45|324.99|322.19|325.25|322.45|324.99|322.19|0
1651181790000|2022-04-28 21:36:30|324.96|322.16|324.92|322.12|325.02|322.22|324.92|322.12|0
1651181800000|2022-04-28 21:36:40|324.98|322.18|325.04|322.24|325.04|322.24|324.98|322.18|0
1651181810000|2022-04-28 21:36:50|325.05|322.25|325.1|322.3|325.1|322.3|325.05|322.25|0
1651181820000|2022-04-28 21:37:00|325.17|322.37|325.17|322.37|325.17|322.37|325.17|322.37|0
1651181830000|2022-04-28 21:37:10|325.13|322.33|324.92|322.12|325.13|322.33|324.92|322.12|0
1651181850000|2022-04-28 21:37:30|324.84|322.04|324.74|321.94|324.92|322.12|324.74|321.94|0
1651181860000|2022-04-28 21:37:40|324.32|321.52|324.4|321.6|324.4|321.6|324.32|321.52|0
1651181870000|2022-04-28 21:37:50|324.5|321.7|324.5|321.7|324.5|321.7|324.5|321.7|0
1651181880000|2022-04-28 21:38:00|324.46|321.66|324.46|321.66|324.46|321.66|324.46|321.66|0
1651181890000|2022-04-28 21:38:10|324.58|321.78|324.58|321.78|324.58|321.78|324.58|321.78|0
1651181900000|2022-04-28 21:38:20|324.62|321.82|324.72|321.92|324.72|321.92|324.62|321.82|0
1651181910000|2022-04-28 21:38:30|324.86|322.06|324.88|322.08|324.99|322.19|324.86|322.06|0
1651181920000|2022-04-28 21:38:40|324.99|322.19|325.05|322.25|325.05|322.25|324.99|322.19|0
1651181930000|2022-04-28 21:38:50|325.1|322.3|325.1|322.3|325.1|322.3|325.1|322.3|0
1651181950000|2022-04-28 21:39:10|325.04|322.24|325.04|322.24|325.04|322.24|325.04|322.24|0
1651181960000|2022-04-28 21:39:20|324.93|322.13|324.99|322.19|324.99|322.19|324.93|322.13|0
1651181970000|2022-04-28 21:39:30|325.1|322.3|325.1|322.3|325.1|322.3|325.1|322.3|0
1651181980000|2022-04-28 21:39:40|325.21|322.41|325.21|322.41|325.21|322.41|325.21|322.41|0
1651181990000|2022-04-28 21:39:50|325.41|322.61|325.41|322.61|325.41|322.61|325.41|322.61|0
1651182000000|2022-04-28 21:40:00|325.45|322.65|325.54|322.74|325.54|322.74|325.45|322.65|0
1651182010000|2022-04-28 21:40:10|325.65|322.85|326.1|323.3|326.1|323.3|325.65|322.85|0
1651182030000|2022-04-28 21:40:30|326.16|323.36|326.38|323.58|326.52|323.72|326.16|323.36|0
1651182040000|2022-04-28 21:40:40|326.34|323.54|326.34|323.54|326.37|323.57|326.34|323.54|0
1651182050000|2022-04-28 21:40:50|326.37|323.57|326.32|323.52|326.37|323.57|326.32|323.52|0
1651182060000|2022-04-28 21:41:00|326.44|323.64|326.44|323.64|326.44|323.64|326.44|323.64|0
1651182070000|2022-04-28 21:41:10|326.38|323.58|326.37|323.57|326.38|323.58|326.37|323.57|0
1651182080000|2022-04-28 21:41:20|326.58|323.78|326.58|323.78|326.6|323.8|326.58|323.78|0
1651182100000|2022-04-28 21:41:40|327.21|324.41|327.21|324.41|327.21|324.41|327.21|324.41|0
1651182110000|2022-04-28 21:41:50|327.19|324.39|327.19|324.39|327.19|324.39|327.02|324.22|0
1651182120000|2022-04-28 21:42:00|327.07|324.27|327.06|324.26|327.07|324.27|327.06|324.26|0
1651182130000|2022-04-28 21:42:10|327.07|324.27|326.74|323.94|327.07|324.27|326.74|323.94|0
1651182150000|2022-04-28 21:42:30|326.72|323.92|326.62|323.82|326.72|323.92|326.62|323.82|0
1651182160000|2022-04-28 21:42:40|326.6|323.8|326.26|323.46|326.6|323.8|326.26|323.46|0
1651182170000|2022-04-28 21:42:50|326.5|323.7|326.26|323.46|326.5|323.7|326.26|323.46|0
1651182180000|2022-04-28 21:43:00|326.16|323.36|326.08|323.28|326.16|323.36|326.08|323.28|0
1651182190000|2022-04-28 21:43:10|325.77|322.97|325.77|322.97|325.77|322.97|325.77|322.97|0
1651182200000|2022-04-28 21:43:20|325.32|322.52|325.32|322.52|325.32|322.52|325.32|322.52|0
1651182220000|2022-04-28 21:43:40|325.77|322.97|325.79|322.99|325.79|322.99|325.77|322.97|0
1651182230000|2022-04-28 21:43:50|325.86|323.06|325.74|322.94|325.86|323.06|325.74|322.94|0
1651182240000|2022-04-28 21:44:00|325.73|322.93|325.73|322.93|325.73|322.93|325.73|322.93|0
1651182250000|2022-04-28 21:44:10|326.2|323.4|325.73|322.93|326.2|323.4|325.73|322.93|0
1651182260000|2022-04-28 21:44:20|325.62|322.82|325.74|322.94|325.74|322.94|325.51|322.71|0
1651182280000|2022-04-28 21:44:40|325.33|322.53|325.27|322.47|325.33|322.53|325.27|322.47|0
1651182300000|2022-04-28 21:45:00|325.07|322.27|325.07|322.27|325.07|322.27|325.07|322.27|0
1651182320000|2022-04-28 21:45:20|325.37|322.57|325.37|322.57|325.37|322.57|325.37|322.57|0
1651182330000|2022-04-28 21:45:30|325.33|322.53|325.33|322.53|325.33|322.53|325.33|322.53|0
1651182340000|2022-04-28 21:45:40|325.25|322.45|325.27|322.47|325.27|322.47|325.25|322.45|0
1651182350000|2022-04-28 21:45:50|325.23|322.43|325.23|322.43|325.23|322.43|325.23|322.43|0
1651182370000|2022-04-28 21:46:10|325.15|322.35|325.15|322.35|325.15|322.35|325.15|322.35|0
1651182380000|2022-04-28 21:46:20|325.41|322.61|325.41|322.61|325.41|322.61|325.41|322.61|0
1651182400000|2022-04-28 21:46:40|325.44|322.64|325.48|322.68|325.48|322.68|325.44|322.64|0
1651182440000|2022-04-28 21:47:20|325.52|322.72|325.52|322.72|325.52|322.72|325.52|322.72|0
1651182460000|2022-04-28 21:47:40|325.7|322.9|325.84|323.04|325.84|323.04|325.7|322.9|0
1651182470000|2022-04-28 21:47:50|326.18|323.38|326.18|323.38|326.18|323.38|326.18|323.38|0
1651182480000|2022-04-28 21:48:00|325.82|323.02|325.85|323.05|325.89|323.09|325.82|323.02|0
1651182490000|2022-04-28 21:48:10|325.91|323.11|326.03|323.23|326.03|323.23|325.91|323.11|0
1651182500000|2022-04-28 21:48:20|326.42|323.62|326.23|323.43|326.42|323.62|326.23|323.43|0
1651182510000|2022-04-28 21:48:30|326.7|323.9|326.68|323.88|326.7|323.9|326.66|323.86|0
1651182520000|2022-04-28 21:48:40|326.76|323.96|326.78|323.98|326.78|323.98|326.76|323.96|0
1651182530000|2022-04-28 21:48:50|327.12|324.32|327.12|324.32|327.12|324.32|327.12|324.32|0
1651182540000|2022-04-28 21:49:00|327.1|324.3|327.16|324.36|327.16|324.36|327.1|324.3|0
1651182550000|2022-04-28 21:49:10|327.4|324.6|327.4|324.6|327.4|324.6|327.4|324.6|0
1651182560000|2022-04-28 21:49:20|327.5|324.7|327.64|324.84|327.66|324.86|327.5|324.7|0
1651182570000|2022-04-28 21:49:30|327.86|325.06|327.8|325|327.86|325.06|327.78|324.98|0
1651182580000|2022-04-28 21:49:40|327.92|325.12|328.73|325.93|328.73|325.93|327.92|325.12|0
1651182590000|2022-04-28 21:49:50|328.02|325.22|328.41|325.61|328.41|325.61|327.96|325.16|0
1651182600000|2022-04-28 21:50:00|328.39|325.59|328.39|325.59|328.39|325.59|328.39|325.59|0
1651182610000|2022-04-28 21:50:10|328.45|325.65|328.41|325.61|328.45|325.65|328.41|325.61|0
1651182630000|2022-04-28 21:50:30|328.35|325.55|328.35|325.55|328.35|325.55|328.35|325.55|0
1651182640000|2022-04-28 21:50:40|328.45|325.65|328.42|325.62|328.51|325.71|328.42|325.62|0
1651182650000|2022-04-28 21:50:50|328.47|325.67|328.47|325.67|328.47|325.67|328.47|325.67|0
1651182660000|2022-04-28 21:51:00|328.33|325.53|328.33|325.53|328.33|325.53|328.33|325.53|0
1651182670000|2022-04-28 21:51:10|328.41|325.61|328.41|325.61|328.41|325.61|328.41|325.61|0
1651182680000|2022-04-28 21:51:20|328.33|325.53|328.53|325.73|328.53|325.73|328.33|325.53|0
1651182690000|2022-04-28 21:51:30|328.54|325.74|328.47|325.67|328.54|325.74|328.47|325.67|0
1651182710000|2022-04-28 21:51:50|328.54|325.74|328.74|325.94|328.74|325.94|328.54|325.74|0
1651182720000|2022-04-28 21:52:00|328.88|326.08|328.78|325.98|328.88|326.08|328.78|325.98|0
1651182740000|2022-04-28 21:52:20|328.83|326.03|328.83|326.03|328.83|326.03|328.83|326.03|0
1651182750000|2022-04-28 21:52:30|329.06|326.26|329.06|326.26|329.06|326.26|329.06|326.26|0
1651182760000|2022-04-28 21:52:40|328.91|326.11|328.58|325.78|328.91|326.11|328.58|325.78|0
1651182770000|2022-04-28 21:52:50|328.62|325.82|328.76|325.96|328.76|325.96|328.62|325.82|0
1651182780000|2022-04-28 21:53:00|328.6|325.8|328.76|325.96|328.76|325.96|328.6|325.8|0
1651182790000|2022-04-28 21:53:10|328.91|326.11|329.07|326.27|329.07|326.27|328.91|326.11|0
1651182800000|2022-04-28 21:53:20|329.13|326.33|329.09|326.29|329.13|326.33|329.09|326.29|0
1651182810000|2022-04-28 21:53:30|329.07|326.27|329.09|326.29|329.09|326.29|329.01|326.21|0
1651182830000|2022-04-28 21:53:50|328.79|325.99|328.95|326.15|328.95|326.15|328.79|325.99|0
1651182840000|2022-04-28 21:54:00|328.78|325.98|328.76|325.96|329.39|326.59|328.76|325.96|0
1651182850000|2022-04-28 21:54:10|328.28|325.48|328.28|325.48|328.28|325.48|328.28|325.48|0
1651182860000|2022-04-28 21:54:20|328.18|325.38|328.18|325.38|328.18|325.38|328.18|325.38|0
1651182870000|2022-04-28 21:54:30|328.06|325.26|328.06|325.26|328.06|325.26|328.06|325.26|0
1651182880000|2022-04-28 21:54:40|328.2|325.4|328.2|325.4|328.2|325.4|328.2|325.4|0
1651182890000|2022-04-28 21:54:50|328.12|325.32|328.82|326.02|328.82|326.02|328.12|325.32|0
1651182900000|2022-04-28 21:55:00|328.76|325.96|328.76|325.96|328.76|325.96|328.76|325.96|0
1651182910000|2022-04-28 21:55:10|328.72|325.92|328.7|325.9|328.72|325.92|328.62|325.82|0
1651182920000|2022-04-28 21:55:20|328.66|325.86|328.7|325.9|328.7|325.9|328.66|325.86|0
1651182930000|2022-04-28 21:55:30|329.12|326.32|329.34|326.54|329.34|326.54|329.12|326.32|0
1651182940000|2022-04-28 21:55:40|329.32|326.52|329.32|326.52|329.32|326.52|329.32|326.52|0
1651182950000|2022-04-28 21:55:50|329.3|326.5|329.3|326.5|329.3|326.5|329.3|326.5|0
1651182970000|2022-04-28 21:56:10|329.28|326.48|329.3|326.5|329.3|326.5|329.28|326.48|0
1651182980000|2022-04-28 21:56:20|329.38|326.58|329.38|326.58|329.38|326.58|329.38|326.58|0
1651183010000|2022-04-28 21:56:50|329.96|327.16|329.96|327.16|329.96|327.16|329.96|327.16|0
1651183020000|2022-04-28 21:57:00|329.99|327.19|330.19|327.39|330.19|327.39|329.99|327.19|0
1651183030000|2022-04-28 21:57:10|330.02|327.22|329.99|327.19|330.02|327.22|329.99|327.19|0
1651183040000|2022-04-28 21:57:20|329.94|327.14|329.94|327.14|329.94|327.14|329.94|327.14|0
1651183050000|2022-04-28 21:57:30|329.84|327.04|329.82|327.02|329.84|327.04|329.7|326.9|0
1651183060000|2022-04-28 21:57:40|329.7|326.9|329.34|326.54|329.7|326.9|329.34|326.54|0
1651183070000|2022-04-28 21:57:50|329.76|326.96|329.45|326.65|329.76|326.96|329.45|326.65|0
1651183080000|2022-04-28 21:58:00|329.65|326.85|329.65|326.85|329.65|326.85|329.65|326.85|0
1651183090000|2022-04-28 21:58:10|329.79|326.99|329.79|326.99|329.79|326.99|329.79|326.99|0
1651183100000|2022-04-28 21:58:20|329.65|326.85|329.35|326.55|329.65|326.85|329.35|326.55|0
1651183110000|2022-04-28 21:58:30|329.19|326.39|328.96|326.16|329.27|326.47|328.96|326.16|0
1651183130000|2022-04-28 21:58:50|328.82|326.02|328.9|326.1|328.9|326.1|328.8|326|0
1651183140000|2022-04-28 21:59:00|328.94|326.14|328.94|326.14|328.94|326.14|328.94|326.14|0
1651183150000|2022-04-28 21:59:10|328.9|326.1|329.22|326.42|329.22|326.42|328.9|326.1|0
1651183170000|2022-04-28 21:59:30|329.2|326.4|329.14|326.34|329.2|326.4|329.14|326.34|0
1651183180000|2022-04-28 21:59:40|328.9|326.1|329|326.2|329|326.2|328.9|326.1|0
1651183200000|2022-04-28 22:00:00|325.45|322.65|322.21|319.41|325.45|322.65|322.21|319.41|0
1651183210000|2022-04-28 22:00:10|323.36|320.56|324.51|321.71|324.51|321.71|323.09|320.29|0
1651183220000|2022-04-28 22:00:20|325.59|322.79|325.25|322.45|325.59|322.79|325.25|322.45|0
1651183230000|2022-04-28 22:00:30|325.45|322.65|324.37|321.57|325.45|322.65|324.37|321.57|0
1651183240000|2022-04-28 22:00:40|324.85|322.05|324.98|322.18|325.73|322.93|324.85|322.05|0
1651183250000|2022-04-28 22:00:50|325.59|322.79|325.86|323.06|325.86|323.06|325.39|322.59|0
1651183260000|2022-04-28 22:01:00|326.2|323.4|326.54|323.74|326.68|323.88|326.2|323.4|0
1651183270000|2022-04-28 22:01:10|326.27|323.47|326.4|323.6|326.68|323.88|326.27|323.47|0
1651183280000|2022-04-28 22:01:20|325.45|322.65|325.05|322.25|325.45|322.65|324.64|321.84|0
1651183290000|2022-04-28 22:01:30|324.71|321.91|325.12|322.32|325.12|322.32|324.5|321.7|0
1651183300000|2022-04-28 22:01:40|325.45|322.65|325.25|322.45|325.59|322.79|325.25|322.45|0
1651183310000|2022-04-28 22:01:50|325.32|322.52|325.32|322.52|325.45|322.65|325.32|322.52|0
1651183320000|2022-04-28 22:02:00|325.59|322.79|326.13|323.33|326.13|323.33|325.59|322.79|0
1651183330000|2022-04-28 22:02:10|326.07|323.27|326.27|323.47|326.47|323.67|326.07|323.27|0
1651183340000|2022-04-28 22:02:20|326.4|323.6|326.47|323.67|326.47|323.67|326.34|323.54|0
1651183350000|2022-04-28 22:02:30|326.95|324.15|326.34|323.54|327.22|324.42|326.34|323.54|0
1651183360000|2022-04-28 22:02:40|326.68|323.88|326.47|323.67|326.68|323.88|326.47|323.67|0
1651183370000|2022-04-28 22:02:50|326.54|323.74|327.08|324.28|327.08|324.28|326.47|323.67|0
1651183380000|2022-04-28 22:03:00|326.95|324.15|327.08|324.28|327.08|324.28|326.75|323.95|0
1651183390000|2022-04-28 22:03:10|327.15|324.35|327.7|324.9|327.7|324.9|327.15|324.35|0
1651183400000|2022-04-28 22:03:20|327.84|325.04|327.97|325.17|327.97|325.17|327.84|325.04|0
1651183410000|2022-04-28 22:03:30|328.24|325.44|328.31|325.51|328.31|325.51|328.17|325.37|0
1651183420000|2022-04-28 22:03:40|327.76|324.96|327.43|324.63|327.76|324.96|327.36|324.56|0
1651183430000|2022-04-28 22:03:50|327.29|324.49|327.49|324.69|327.49|324.69|327.08|324.28|0
1651183440000|2022-04-28 22:04:00|327.56|324.76|327.83|325.03|327.83|325.03|327.49|324.69|0
1651183450000|2022-04-28 22:04:10|327.76|324.96|327.43|324.63|327.76|324.96|327.43|324.63|0
1651183460000|2022-04-28 22:04:20|327.56|324.76|327.83|325.03|327.83|325.03|327.56|324.76|0
1651183470000|2022-04-28 22:04:30|327.9|325.1|327.7|324.9|327.97|325.17|327.7|324.9|0
1651183480000|2022-04-28 22:04:40|328.11|325.31|328.11|325.31|328.17|325.37|328.11|325.31|0
1651183490000|2022-04-28 22:04:50|328.31|325.51|328.31|325.51|328.45|325.65|328.31|325.51|0
1651183500000|2022-04-28 22:05:00|328.24|325.44|327.97|325.17|328.38|325.58|327.97|325.17|0
1651183510000|2022-04-28 22:05:10|328.38|325.58|328.24|325.44|328.38|325.58|328.24|325.44|0
1651183520000|2022-04-28 22:05:20|328.44|325.64|328.24|325.44|328.44|325.64|328.24|325.44|0
1651183530000|2022-04-28 22:05:30|327.97|325.17|328.11|325.31|328.17|325.37|327.83|325.03|0
1651183540000|2022-04-28 22:05:40|327.97|325.17|327.97|325.17|327.97|325.17|327.7|324.9|0
1651183550000|2022-04-28 22:05:50|328.11|325.31|327.97|325.17|328.11|325.31|327.97|325.17|0
1651183560000|2022-04-28 22:06:00|328.04|325.24|327.97|325.17|328.11|325.31|327.97|325.17|0
1651183570000|2022-04-28 22:06:10|327.9|325.1|328.24|325.44|328.24|325.44|327.9|325.1|0
1651183580000|2022-04-28 22:06:20|328.17|325.37|328.58|325.78|328.58|325.78|328.17|325.37|0
1651183590000|2022-04-28 22:06:30|328.79|325.99|328.79|325.99|328.85|326.05|328.79|325.99|0
1651183600000|2022-04-28 22:06:40|328.58|325.78|328.72|325.92|328.72|325.92|328.58|325.78|0
1651183610000|2022-04-28 22:06:50|328.79|325.99|328.72|325.92|328.79|325.99|328.72|325.92|0
1651183620000|2022-04-28 22:07:00|328.52|325.72|327.83|325.03|328.52|325.72|327.83|325.03|0
1651183630000|2022-04-28 22:07:10|328.11|325.31|328.51|325.71|328.51|325.71|328.11|325.31|0
1651183640000|2022-04-28 22:07:20|328.65|325.85|328.92|326.12|329.06|326.26|328.65|325.85|0
1651183650000|2022-04-28 22:07:30|328.51|325.71|328.79|325.99|328.79|325.99|328.51|325.71|0
1651183660000|2022-04-28 22:07:40|328.92|326.12|328.92|326.12|329.13|326.33|328.92|326.12|0
1651183670000|2022-04-28 22:07:50|328.99|326.19|328.99|326.19|329.26|326.46|328.99|326.19|0
1651183680000|2022-04-28 22:08:00|329.06|326.26|329.2|326.4|329.2|326.4|329.06|326.26|0
1651183690000|2022-04-28 22:08:10|329.13|326.33|329.2|326.4|329.4|326.6|329.13|326.33|0
1651183700000|2022-04-28 22:08:20|329.06|326.26|329.06|326.26|329.33|326.53|328.99|326.19|0
1651183710000|2022-04-28 22:08:30|329.13|326.33|329.26|326.46|329.26|326.46|329.13|326.33|0
1651183720000|2022-04-28 22:08:40|329.33|326.53|329.4|326.6|329.47|326.67|329.33|326.53|0
1651183730000|2022-04-28 22:08:50|329.26|326.46|329.2|326.4|329.33|326.53|329.2|326.4|0
1651183740000|2022-04-28 22:09:00|329.26|326.46|328.65|325.85|329.33|326.53|328.65|325.85|0
1651183750000|2022-04-28 22:09:10|328.79|325.99|328.38|325.58|328.92|326.12|328.38|325.58|0
1651183770000|2022-04-28 22:09:30|328.51|325.71|328.51|325.71|328.51|325.71|328.38|325.58|0
1651183780000|2022-04-28 22:09:40|328.38|325.58|328.38|325.58|328.38|325.58|328.31|325.51|0
1651183790000|2022-04-28 22:09:50|328.51|325.71|328.65|325.85|328.65|325.85|328.44|325.64|0
1651183800000|2022-04-28 22:10:00|328.51|325.71|328.38|325.58|328.51|325.71|328.38|325.58|0
1651183810000|2022-04-28 22:10:10|328.44|325.64|327.9|325.1|328.51|325.71|327.83|325.03|0
1651183820000|2022-04-28 22:10:20|327.56|324.76|327.29|324.49|327.56|324.76|327.29|324.49|0
1651183830000|2022-04-28 22:10:30|327.35|324.55|327.35|324.55|327.35|324.55|327.29|324.49|0
1651183840000|2022-04-28 22:10:40|327.29|324.49|327.42|324.62|327.42|324.62|327.22|324.42|0
1651183850000|2022-04-28 22:10:50|327.7|324.9|328.24|325.44|328.24|325.44|327.7|324.9|0
1651183860000|2022-04-28 22:11:00|328.51|325.71|328.51|325.71|328.51|325.71|328.38|325.58|0
1651183870000|2022-04-28 22:11:10|328.65|325.85|328.51|325.71|328.65|325.85|328.51|325.71|0
1651183880000|2022-04-28 22:11:20|328.44|325.64|327.97|325.17|328.44|325.64|327.97|325.17|0
1651183890000|2022-04-28 22:11:30|328.24|325.44|327.97|325.17|328.24|325.44|327.97|325.17|0
1651183900000|2022-04-28 22:11:40|328.1|325.3|327.97|325.17|328.1|325.3|327.97|325.17|0
1651183910000|2022-04-28 22:11:50|327.83|325.03|328.1|325.3|328.1|325.3|327.83|325.03|0
1651183920000|2022-04-28 22:12:00|328.44|325.64|328.1|325.3|328.44|325.64|328.1|325.3|0
1651183930000|2022-04-28 22:12:10|328.38|325.58|328.44|325.64|328.44|325.64|328.38|325.58|0
1651183940000|2022-04-28 22:12:20|328.38|325.58|328.31|325.51|328.38|325.58|328.24|325.44|0
1651183950000|2022-04-28 22:12:30|328.17|325.37|328.31|325.51|328.31|325.51|328.17|325.37|0
1651183960000|2022-04-28 22:12:40|328.1|325.3|327.97|325.17|328.1|325.3|327.97|325.17|0
1651183970000|2022-04-28 22:12:50|328.1|325.3|328.1|325.3|328.24|325.44|328.1|325.3|0
1651183980000|2022-04-28 22:13:00|328.17|325.37|327.69|324.89|328.17|325.37|327.69|324.89|0
1651183990000|2022-04-28 22:13:10|327.56|324.76|327.97|325.17|327.97|325.17|327.56|324.76|0
1651184000000|2022-04-28 22:13:20|328.1|325.3|328.65|325.85|328.65|325.85|328.1|325.3|0
1651184010000|2022-04-28 22:13:30|328.92|326.12|329.06|326.26|329.47|326.67|328.92|326.12|0
1651184020000|2022-04-28 22:13:40|329.6|326.8|330.01|327.21|330.08|327.28|329.6|326.8|0
1651184030000|2022-04-28 22:13:50|329.81|327.01|329.26|326.46|329.81|327.01|329.26|326.46|0
1651184040000|2022-04-28 22:14:00|329.06|326.26|329.33|326.53|329.33|326.53|329.06|326.26|0
1651184050000|2022-04-28 22:14:10|329.19|326.39|329.06|326.26|329.19|326.39|328.92|326.12|0
1651184060000|2022-04-28 22:14:20|329.19|326.39|329.88|327.08|329.88|327.08|329.19|326.39|0
1651184070000|2022-04-28 22:14:30|329.74|326.94|329.47|326.67|329.74|326.94|329.4|326.6|0
1651184080000|2022-04-28 22:14:40|329.53|326.73|329.33|326.53|329.53|326.73|329.06|326.26|0
1651184090000|2022-04-28 22:14:50|329.19|326.39|329.19|326.39|329.33|326.53|329.19|326.39|0
1651184100000|2022-04-28 22:15:00|329.74|326.94|329.6|326.8|329.74|326.94|329.6|326.8|0
1651184110000|2022-04-28 22:15:10|329.81|327.01|330.01|327.21|330.15|327.35|329.81|327.01|0
1651184120000|2022-04-28 22:15:20|329.74|326.94|330.29|327.49|330.29|327.49|329.74|326.94|0
1651184130000|2022-04-28 22:15:30|330.15|327.35|330.42|327.62|330.49|327.69|330.15|327.35|0
1651184140000|2022-04-28 22:15:40|330.15|327.35|330.35|327.55|330.35|327.55|330.15|327.35|0
1651184150000|2022-04-28 22:15:50|330.29|327.49|330.42|327.62|330.42|327.62|330.29|327.49|0
1651184160000|2022-04-28 22:16:00|330.15|327.35|330.08|327.28|330.15|327.35|330.08|327.28|0
1651184170000|2022-04-28 22:16:10|329.81|327.01|329.74|326.94|330.01|327.21|329.74|326.94|0
1651184180000|2022-04-28 22:16:20|329.88|327.08|330.01|327.21|330.01|327.21|329.88|327.08|0
1651184190000|2022-04-28 22:16:30|330.22|327.42|330.7|327.9|330.7|327.9|330.22|327.42|0
1651184200000|2022-04-28 22:16:40|330.83|328.03|330.76|327.96|330.83|328.03|330.76|327.96|0
1651184210000|2022-04-28 22:16:50|331.11|328.31|330.7|327.9|331.11|328.31|330.7|327.9|0
1651184220000|2022-04-28 22:17:00|330.83|328.03|330.83|328.03|330.83|328.03|330.7|327.9|0
1651184230000|2022-04-28 22:17:10|330.97|328.17|330.9|328.1|330.97|328.17|330.83|328.03|0
1651184240000|2022-04-28 22:17:20|330.7|327.9|330.7|327.9|330.7|327.9|330.7|327.9|0
1651184250000|2022-04-28 22:17:30|330.56|327.76|330.56|327.76|330.56|327.76|330.56|327.76|0
1651184260000|2022-04-28 22:17:40|330.62|327.82|330.62|327.82|330.62|327.82|330.56|327.76|0
1651184270000|2022-04-28 22:17:50|330.7|327.9|330.56|327.76|330.7|327.9|330.56|327.76|0
1651184280000|2022-04-28 22:18:00|330.42|327.62|330.29|327.49|330.42|327.62|330.29|327.49|0
1651184290000|2022-04-28 22:18:10|330.21|327.41|330.15|327.35|330.21|327.41|330.15|327.35|0
1651184310000|2022-04-28 22:18:30|330.01|327.21|329.87|327.07|330.01|327.21|329.87|327.07|0
1651184320000|2022-04-28 22:18:40|329.74|326.94|329.74|326.94|329.87|327.07|329.74|326.94|0
1651184330000|2022-04-28 22:18:50|329.87|327.07|329.74|326.94|329.87|327.07|329.74|326.94|0
1651184340000|2022-04-28 22:19:00|329.87|327.07|329.87|327.07|329.87|327.07|329.87|327.07|0
1651184350000|2022-04-28 22:19:10|330.15|327.35|330.15|327.35|330.28|327.48|330.15|327.35|0
1651184360000|2022-04-28 22:19:20|330.28|327.48|330.35|327.55|330.35|327.55|330.28|327.48|0
1651184370000|2022-04-28 22:19:30|330.42|327.62|330.28|327.48|330.42|327.62|330.28|327.48|0
1651184380000|2022-04-28 22:19:40|330.49|327.69|330.21|327.41|330.49|327.69|330.15|327.35|0
1651184390000|2022-04-28 22:19:50|330.35|327.55|330.08|327.28|330.35|327.55|330.08|327.28|0
1651184400000|2022-04-28 22:20:00|330.01|327.21|330.21|327.41|330.21|327.41|330.01|327.21|0
1651184410000|2022-04-28 22:20:10|330.28|327.48|331.11|328.31|331.11|328.31|330.28|327.48|0
1651184420000|2022-04-28 22:20:20|330.97|328.17|330.83|328.03|330.97|328.17|330.83|328.03|0
1651184430000|2022-04-28 22:20:30|330.9|328.1|331.79|328.99|331.79|328.99|330.83|328.03|0
1651184440000|2022-04-28 22:20:40|331.93|329.13|331.24|328.44|331.93|329.13|331.24|328.44|0
1651184450000|2022-04-28 22:20:50|331.38|328.58|331.38|328.58|331.52|328.72|331.38|328.58|0
1651184460000|2022-04-28 22:21:00|331.24|328.44|331.65|328.85|331.65|328.85|331.24|328.44|0
1651184470000|2022-04-28 22:21:10|331.52|328.72|331.38|328.58|331.52|328.72|331.38|328.58|0
1651184480000|2022-04-28 22:21:20|331.24|328.44|330.97|328.17|331.24|328.44|330.97|328.17|0
1651184490000|2022-04-28 22:21:30|331.17|328.37|331.11|328.31|331.24|328.44|330.97|328.17|0
1651184500000|2022-04-28 22:21:40|330.83|328.03|330.69|327.89|330.83|328.03|330.69|327.89|0
1651184510000|2022-04-28 22:21:50|330.83|328.03|330.69|327.89|330.83|328.03|330.69|327.89|0
1651184520000|2022-04-28 22:22:00|330.76|327.96|330.69|327.89|330.76|327.96|330.69|327.89|0
1651184530000|2022-04-28 22:22:10|330.83|328.03|330.97|328.17|330.97|328.17|330.83|328.03|0
1651184540000|2022-04-28 22:22:20|330.83|328.03|330.56|327.76|330.83|328.03|330.56|327.76|0
1651184560000|2022-04-28 22:22:40|330.42|327.62|330.42|327.62|330.42|327.62|330.28|327.48|0
1651184570000|2022-04-28 22:22:50|330.56|327.76|330.42|327.62|330.56|327.76|330.42|327.62|0
1651184590000|2022-04-28 22:23:10|330.35|327.55|330.28|327.48|330.42|327.62|330.28|327.48|0
1651184600000|2022-04-28 22:23:20|330.15|327.35|330.01|327.21|330.15|327.35|330.01|327.21|0
1651184610000|2022-04-28 22:23:30|329.87|327.07|330.01|327.21|330.15|327.35|329.87|327.07|0
1651184620000|2022-04-28 22:23:40|329.87|327.07|329.87|327.07|329.87|327.07|329.8|327|0
1651184630000|2022-04-28 22:23:50|329.74|326.94|329.87|327.07|329.87|327.07|329.74|326.94|0
1651184640000|2022-04-28 22:24:00|329.8|327|329.87|327.07|329.87|327.07|329.8|327|0
1651184650000|2022-04-28 22:24:10|329.8|327|329.87|327.07|329.87|327.07|329.8|327|0
1651184660000|2022-04-28 22:24:20|329.74|326.94|329.74|326.94|329.74|326.94|329.74|326.94|0
1651184670000|2022-04-28 22:24:30|329.87|327.07|329.6|326.8|329.87|327.07|329.6|326.8|0
1651184680000|2022-04-28 22:24:40|329.66|326.86|329.74|326.94|329.74|326.94|329.66|326.86|0
1651184690000|2022-04-28 22:24:50|329.87|327.07|329.87|327.07|329.87|327.07|329.87|327.07|0
1651184700000|2022-04-28 22:25:00|330.01|327.21|330.15|327.35|330.15|327.35|330.01|327.21|0
1651184710000|2022-04-28 22:25:10|330.21|327.41|329.87|327.07|330.28|327.48|329.87|327.07|0
1651184720000|2022-04-28 22:25:20|329.74|326.94|329.73|326.93|329.74|326.94|329.73|326.93|0
1651184730000|2022-04-28 22:25:30|329.6|326.8|329.6|326.8|329.6|326.8|329.6|326.8|0
1651184740000|2022-04-28 22:25:40|329.73|326.93|329.46|326.66|329.73|326.93|329.46|326.66|0
1651184750000|2022-04-28 22:25:50|329.39|326.59|329.19|326.39|329.39|326.59|329.19|326.39|0
1651184760000|2022-04-28 22:26:00|329.32|326.52|329.73|326.93|329.73|326.93|329.32|326.52|0
1651184770000|2022-04-28 22:26:10|329.66|326.86|329.6|326.8|329.66|326.86|329.6|326.8|0
1651184780000|2022-04-28 22:26:20|328.51|325.71|328.37|325.57|328.51|325.71|328.37|325.57|0
1651184790000|2022-04-28 22:26:30|328.1|325.3|328.23|325.43|328.23|325.43|327.96|325.16|0
1651184800000|2022-04-28 22:26:40|328.37|325.57|328.64|325.84|328.64|325.84|328.23|325.43|0
1651184810000|2022-04-28 22:26:50|328.57|325.77|328.23|325.43|328.57|325.77|328.23|325.43|0
1651184820000|2022-04-28 22:27:00|328.1|325.3|328.1|325.3|328.23|325.43|328.1|325.3|0
1651184830000|2022-04-28 22:27:10|328.23|325.43|328.23|325.43|328.23|325.43|328.23|325.43|0
1651184840000|2022-04-28 22:27:20|328.37|325.57|329.19|326.39|329.19|326.39|328.37|325.57|0
1651184850000|2022-04-28 22:27:30|329.25|326.45|329.46|326.66|329.46|326.66|329.25|326.45|0
1651184860000|2022-04-28 22:27:40|329.6|326.8|329.66|326.86|329.8|327|329.6|326.8|0
1651184870000|2022-04-28 22:27:50|329.6|326.8|330.01|327.21|330.01|327.21|329.6|326.8|0
1651184880000|2022-04-28 22:28:00|329.6|326.8|329.32|326.52|329.6|326.8|329.32|326.52|0
1651184890000|2022-04-28 22:28:10|329.53|326.73|329.19|326.39|329.53|326.73|329.19|326.39|0
1651184900000|2022-04-28 22:28:20|329.32|326.52|329.25|326.45|329.32|326.52|329.25|326.45|0
1651184910000|2022-04-28 22:28:30|329.46|326.66|329.46|326.66|329.46|326.66|329.46|326.66|0
1651184920000|2022-04-28 22:28:40|329.32|326.52|329.32|326.52|329.39|326.59|329.32|326.52|0
1651184930000|2022-04-28 22:28:50|330.01|327.21|329.8|327|330.01|327.21|329.73|326.93|0
1651184940000|2022-04-28 22:29:00|329.6|326.8|329.73|326.93|329.73|326.93|329.6|326.8|0
1651184950000|2022-04-28 22:29:10|329.8|327|329.66|326.86|329.8|327|329.6|326.8|0
1651184960000|2022-04-28 22:29:20|329.46|326.66|329.39|326.59|329.46|326.66|329.32|326.52|0
1651184970000|2022-04-28 22:29:30|329.6|326.8|329.66|326.86|329.66|326.86|329.6|326.8|0
1651184980000|2022-04-28 22:29:40|329.87|327.07|329.6|326.8|329.87|327.07|329.6|326.8|0
1651184990000|2022-04-28 22:29:50|329.73|326.93|329.25|326.45|329.73|326.93|329.25|326.45|0
1651185000000|2022-04-28 22:30:00|329.19|326.39|329.25|326.45|329.32|326.52|329.12|326.32|0
1651185010000|2022-04-28 22:30:10|329.19|326.39|329.6|326.8|329.6|326.8|329.19|326.39|0
1651185020000|2022-04-28 22:30:20|330.14|327.34|329.73|326.93|330.14|327.34|329.73|326.93|0
1651185030000|2022-04-28 22:30:30|329.87|327.07|329.8|327|329.87|327.07|329.8|327|0
1651185040000|2022-04-28 22:30:40|329.87|327.07|330.14|327.34|330.14|327.34|329.87|327.07|0
1651185050000|2022-04-28 22:30:50|330.21|327.41|330.55|327.75|330.55|327.75|330.21|327.41|0
1651185060000|2022-04-28 22:31:00|330.69|327.89|330.69|327.89|330.69|327.89|330.55|327.75|0
1651185070000|2022-04-28 22:31:10|330.96|328.16|330.96|328.16|330.96|328.16|330.96|328.16|0
1651185080000|2022-04-28 22:31:20|331.1|328.3|331.1|328.3|331.17|328.37|330.96|328.16|0
1651185090000|2022-04-28 22:31:30|330.96|328.16|330.42|327.62|330.96|328.16|330.42|327.62|0
1651185100000|2022-04-28 22:31:40|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1651185110000|2022-04-28 22:31:50|330.42|327.62|330.48|327.68|330.48|327.68|330.42|327.62|0
1651185120000|2022-04-28 22:32:00|330.34|327.54|330.28|327.48|330.34|327.54|330.28|327.48|0
1651185130000|2022-04-28 22:32:10|330.34|327.54|330.55|327.75|330.55|327.75|330.34|327.54|0
1651185140000|2022-04-28 22:32:20|330.69|327.89|330.42|327.62|330.69|327.89|330.42|327.62|0
1651185150000|2022-04-28 22:32:30|330.28|327.48|330.34|327.54|330.34|327.54|330.21|327.41|0
1651185160000|2022-04-28 22:32:40|330.42|327.62|330.42|327.62|330.42|327.62|330.34|327.54|0
1651185170000|2022-04-28 22:32:50|330.34|327.54|330.69|327.89|330.69|327.89|330.34|327.54|0
1651185180000|2022-04-28 22:33:00|330.55|327.75|330.55|327.75|330.55|327.75|330.55|327.75|0
1651185190000|2022-04-28 22:33:10|330.42|327.62|330.34|327.54|330.42|327.62|330.34|327.54|0
1651185200000|2022-04-28 22:33:20|330.55|327.75|330.83|328.03|330.83|328.03|330.55|327.75|0
1651185210000|2022-04-28 22:33:30|330.96|328.16|331.1|328.3|331.1|328.3|330.96|328.16|0
1651185220000|2022-04-28 22:33:40|330.96|328.16|331.1|328.3|331.1|328.3|330.96|328.16|0
1651185230000|2022-04-28 22:33:50|331.03|328.23|330.96|328.16|331.03|328.23|330.96|328.16|0
1651185240000|2022-04-28 22:34:00|331.24|328.44|331.1|328.3|331.24|328.44|331.1|328.3|0
1651185250000|2022-04-28 22:34:10|330.96|328.16|330.69|327.89|330.96|328.16|330.69|327.89|0
1651185260000|2022-04-28 22:34:20|330.83|328.03|330.96|328.16|330.96|328.16|330.83|328.03|0
1651185270000|2022-04-28 22:34:30|330.89|328.09|330.96|328.16|330.96|328.16|330.82|328.02|0
1651185280000|2022-04-28 22:34:40|330.89|328.09|330.69|327.89|330.89|328.09|330.69|327.89|0
1651185290000|2022-04-28 22:34:50|330.41|327.61|330|327.2|330.41|327.61|330|327.2|0
1651185300000|2022-04-28 22:35:00|329.87|327.07|329.73|326.93|329.87|327.07|329.73|326.93|0
1651185310000|2022-04-28 22:35:10|329.59|326.79|329.52|326.72|329.59|326.79|329.52|326.72|0
1651185320000|2022-04-28 22:35:20|329.59|326.79|329.46|326.66|329.59|326.79|329.46|326.66|0
1651185330000|2022-04-28 22:35:30|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1651185340000|2022-04-28 22:35:40|329.52|326.72|329.32|326.52|329.52|326.72|329.32|326.52|0
1651185350000|2022-04-28 22:35:50|329.18|326.38|329.05|326.25|329.18|326.38|328.91|326.11|0
1651185360000|2022-04-28 22:36:00|329.18|326.38|328.91|326.11|329.18|326.38|328.91|326.11|0
1651185370000|2022-04-28 22:36:10|329.05|326.25|329.05|326.25|329.18|326.38|329.05|326.25|0
1651185380000|2022-04-28 22:36:20|329.11|326.31|329.18|326.38|329.18|326.38|329.11|326.31|0
1651185390000|2022-04-28 22:36:30|329.25|326.45|329.46|326.66|329.46|326.66|329.25|326.45|0
1651185400000|2022-04-28 22:36:40|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1651185420000|2022-04-28 22:37:00|329.52|326.72|329.59|326.79|329.59|326.79|329.46|326.66|0
1651185430000|2022-04-28 22:37:10|329.52|326.72|329.46|326.66|329.52|326.72|329.46|326.66|0
1651185440000|2022-04-28 22:37:20|329.52|326.72|329.59|326.79|329.59|326.79|329.52|326.72|0
1651185450000|2022-04-28 22:37:30|329.32|326.52|329.32|326.52|329.32|326.52|329.32|326.52|0
1651185460000|2022-04-28 22:37:40|329.18|326.38|329.18|326.38|329.18|326.38|329.18|326.38|0
1651185470000|2022-04-28 22:37:50|329.05|326.25|329.18|326.38|329.18|326.38|328.91|326.11|0
1651185480000|2022-04-28 22:38:00|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1651185490000|2022-04-28 22:38:10|329.87|327.07|329.87|327.07|329.87|327.07|329.87|327.07|0
1651185510000|2022-04-28 22:38:30|329.73|326.93|329.46|326.66|329.73|326.93|329.46|326.66|0
1651185520000|2022-04-28 22:38:40|329.38|326.58|329.46|326.66|329.46|326.66|329.38|326.58|0
1651185550000|2022-04-28 22:39:10|329.32|326.52|329.32|326.52|329.32|326.52|329.32|326.52|0
1651185560000|2022-04-28 22:39:20|329.38|326.58|329.46|326.66|329.52|326.72|329.38|326.58|0
1651185570000|2022-04-28 22:39:30|329.59|326.79|329.52|326.72|329.59|326.79|329.52|326.72|0
1651185580000|2022-04-28 22:39:40|329.59|326.79|329.52|326.72|329.59|326.79|329.45|326.65|0
1651185590000|2022-04-28 22:39:50|329.45|326.65|329.18|326.38|329.45|326.65|329.18|326.38|0
1651185600000|2022-04-28 22:40:00|329.05|326.25|329.32|326.52|329.32|326.52|328.91|326.11|0
1651185610000|2022-04-28 22:40:10|329.18|326.38|329.04|326.24|329.18|326.38|329.04|326.24|0
1651185620000|2022-04-28 22:40:20|328.97|326.17|328.91|326.11|328.97|326.17|328.91|326.11|0
1651185640000|2022-04-28 22:40:40|328.97|326.17|328.91|326.11|328.97|326.17|328.91|326.11|0
1651185650000|2022-04-28 22:40:50|328.77|325.97|328.77|325.97|328.77|325.97|328.77|325.97|0
1651185660000|2022-04-28 22:41:00|328.97|326.17|328.77|325.97|328.97|326.17|328.77|325.97|0
1651185700000|2022-04-28 22:41:40|328.5|325.7|327.95|325.15|328.5|325.7|327.95|325.15|0
1651185710000|2022-04-28 22:41:50|327.82|325.02|327.68|324.88|327.82|325.02|327.68|324.88|0
1651185720000|2022-04-28 22:42:00|327.82|325.02|327.75|324.95|327.82|325.02|327.68|324.88|0
1651185730000|2022-04-28 22:42:10|327.68|324.88|327.54|324.74|327.82|325.02|327.54|324.74|0
1651185740000|2022-04-28 22:42:20|327.68|324.88|327.27|324.47|327.68|324.88|327.27|324.47|0
1651185750000|2022-04-28 22:42:30|327.14|324.34|327.14|324.34|327.14|324.34|327|324.2|0
1651185760000|2022-04-28 22:42:40|327.27|324.47|327.14|324.34|327.27|324.47|327.14|324.34|0
1651185770000|2022-04-28 22:42:50|327|324.2|326.93|324.13|327|324.2|326.86|324.06|0
1651185780000|2022-04-28 22:43:00|327|324.2|326.59|323.79|327|324.2|326.59|323.79|0
1651185790000|2022-04-28 22:43:10|326.73|323.93|326.59|323.79|326.73|323.93|326.59|323.79|0
1651185800000|2022-04-28 22:43:20|326.73|323.93|326.59|323.79|326.73|323.93|326.59|323.79|0
1651185810000|2022-04-28 22:43:30|326.73|323.93|326.86|324.06|326.86|324.06|326.73|323.93|0
1651185820000|2022-04-28 22:43:40|326.73|323.93|326.73|323.93|326.86|324.06|326.73|323.93|0
1651185830000|2022-04-28 22:43:50|326.86|324.06|327|324.2|327|324.2|326.86|324.06|0
1651185840000|2022-04-28 22:44:00|326.86|324.06|326.73|323.93|326.86|324.06|326.73|323.93|0
1651185850000|2022-04-28 22:44:10|326.59|323.79|326.59|323.79|326.59|323.79|326.59|323.79|0
1651185860000|2022-04-28 22:44:20|326.73|323.93|326.73|323.93|326.73|323.93|326.73|323.93|0
1651185870000|2022-04-28 22:44:30|326.45|323.65|326.59|323.79|326.59|323.79|326.45|323.65|0
1651185880000|2022-04-28 22:44:40|326.73|323.93|326.73|323.93|326.73|323.93|326.73|323.93|0
1651185890000|2022-04-28 22:44:50|327|324.2|327.27|324.47|327.27|324.47|326.86|324.06|0
1651185900000|2022-04-28 22:45:00|326.86|324.06|326.73|323.93|326.86|324.06|326.73|323.93|0
1651185910000|2022-04-28 22:45:10|326.45|323.65|326.45|323.65|326.59|323.79|326.45|323.65|0
1651185920000|2022-04-28 22:45:20|326.52|323.72|326.73|323.93|326.73|323.93|326.52|323.72|0
1651185930000|2022-04-28 22:45:30|326.79|323.99|326.86|324.06|326.86|324.06|326.79|323.99|0
1651185940000|2022-04-28 22:45:40|327|324.2|327.27|324.47|327.27|324.47|327|324.2|0
1651185950000|2022-04-28 22:45:50|327.41|324.61|327.41|324.61|327.54|324.74|327.41|324.61|0
1651185960000|2022-04-28 22:46:00|327.27|324.47|327|324.2|327.27|324.47|327|324.2|0
1651185970000|2022-04-28 22:46:10|326.93|324.13|326.93|324.13|326.93|324.13|326.93|324.13|0
1651185980000|2022-04-28 22:46:20|326.86|324.06|327.13|324.33|327.13|324.33|326.86|324.06|0
1651185990000|2022-04-28 22:46:30|327.06|324.26|327.27|324.47|327.27|324.47|327.06|324.26|0
1651186000000|2022-04-28 22:46:40|327.41|324.61|327.41|324.61|327.47|324.67|327.41|324.61|0
1651186010000|2022-04-28 22:46:50|327.47|324.67|327.41|324.61|327.47|324.67|327.41|324.61|0
1651186020000|2022-04-28 22:47:00|327.34|324.54|327.34|324.54|327.34|324.54|327.34|324.54|0
1651186030000|2022-04-28 22:47:10|327.41|324.61|327.41|324.61|327.41|324.61|327.27|324.47|0
1651186040000|2022-04-28 22:47:20|327.33|324.53|327.54|324.74|327.54|324.74|327.33|324.53|0
1651186050000|2022-04-28 22:47:30|327.41|324.61|327.27|324.47|327.41|324.61|327.27|324.47|0
1651186060000|2022-04-28 22:47:40|327.33|324.53|327.41|324.61|327.41|324.61|327.33|324.53|0
1651186070000|2022-04-28 22:47:50|327.33|324.53|327.27|324.47|327.33|324.53|327.27|324.47|0
1651186080000|2022-04-28 22:48:00|327|324.2|327|324.2|327|324.2|327|324.2|0
1651186090000|2022-04-28 22:48:10|326.86|324.06|327|324.2|327|324.2|326.79|323.99|0
1651186100000|2022-04-28 22:48:20|326.93|324.13|327.41|324.61|327.41|324.61|326.93|324.13|0
1651186110000|2022-04-28 22:48:30|327.54|324.74|327.68|324.88|327.81|325.01|327.54|324.74|0
1651186120000|2022-04-28 22:48:40|327.54|324.74|327.54|324.74|327.54|324.74|327.54|324.74|0
1651186130000|2022-04-28 22:48:50|327.61|324.81|327.68|324.88|327.68|324.88|327.61|324.81|0
1651186140000|2022-04-28 22:49:00|327.54|324.74|327.4|324.6|327.68|324.88|327.4|324.6|0
1651186150000|2022-04-28 22:49:10|327.27|324.47|327.4|324.6|327.4|324.6|327.27|324.47|0
1651186160000|2022-04-28 22:49:20|327.33|324.53|327.33|324.53|327.33|324.53|327.33|324.53|0
1651186170000|2022-04-28 22:49:30|327.06|324.26|327|324.2|327.13|324.33|327|324.2|0
1651186180000|2022-04-28 22:49:40|327.06|324.26|327|324.2|327.13|324.33|327|324.2|0
1651186190000|2022-04-28 22:49:50|327.06|324.26|326.86|324.06|327.06|324.26|326.86|324.06|0
1651186200000|2022-04-28 22:50:00|326.79|323.99|326.79|323.99|326.79|323.99|326.79|323.99|0
1651186210000|2022-04-28 22:50:10|326.72|323.92|326.86|324.06|326.86|324.06|326.65|323.85|0
1651186220000|2022-04-28 22:50:20|326.72|323.92|326.32|323.52|326.72|323.92|326.32|323.52|0
1651186240000|2022-04-28 22:50:40|326.25|323.45|326.32|323.52|326.32|323.52|326.25|323.45|0
1651186250000|2022-04-28 22:50:50|326.25|323.45|326.25|323.45|326.25|323.45|326.25|323.45|0
1651186260000|2022-04-28 22:51:00|326.18|323.38|326.04|323.24|326.18|323.38|326.04|323.24|0
1651186270000|2022-04-28 22:51:10|325.91|323.11|326.11|323.31|326.11|323.31|325.91|323.11|0
1651186280000|2022-04-28 22:51:20|326.04|323.24|326.45|323.65|326.45|323.65|326.04|323.24|0
1651186290000|2022-04-28 22:51:30|326.72|323.92|326.59|323.79|326.72|323.92|326.59|323.79|0
1651186300000|2022-04-28 22:51:40|326.72|323.92|326.86|324.06|326.86|324.06|326.72|323.92|0
1651186310000|2022-04-28 22:51:50|326.92|324.12|326.86|324.06|327|324.2|326.86|324.06|0
1651186320000|2022-04-28 22:52:00|327|324.2|326.86|324.06|327|324.2|326.86|324.06|0
1651186330000|2022-04-28 22:52:10|326.72|323.92|326.45|323.65|326.72|323.92|326.45|323.65|0
1651186340000|2022-04-28 22:52:20|326.32|323.52|326.32|323.52|326.32|323.52|326.32|323.52|0
1651186360000|2022-04-28 22:52:40|326.52|323.72|326.59|323.79|326.59|323.79|326.52|323.72|0
1651186370000|2022-04-28 22:52:50|326.45|323.65|326.52|323.72|326.59|323.79|326.45|323.65|0
1651186380000|2022-04-28 22:53:00|326.59|323.79|326.72|323.92|326.86|324.06|326.59|323.79|0
1651186390000|2022-04-28 22:53:10|326.65|323.85|326.86|324.06|326.86|324.06|326.65|323.85|0
1651186400000|2022-04-28 22:53:20|326.72|323.92|326.72|323.92|326.72|323.92|326.72|323.92|0
1651186410000|2022-04-28 22:53:30|326.59|323.79|326.86|324.06|326.86|324.06|326.59|323.79|0
1651186420000|2022-04-28 22:53:40|326.59|323.79|326.52|323.72|326.65|323.85|326.52|323.72|0
1651186430000|2022-04-28 22:53:50|326.59|323.79|326.45|323.65|326.59|323.79|326.45|323.65|0
1651186440000|2022-04-28 22:54:00|326.59|323.79|326.59|323.79|326.59|323.79|326.59|323.79|0
1651186450000|2022-04-28 22:54:10|326.45|323.65|326.31|323.51|326.45|323.65|326.31|323.51|0
1651186460000|2022-04-28 22:54:20|326.45|323.65|326.59|323.79|326.59|323.79|326.45|323.65|0
1651186470000|2022-04-28 22:54:30|326.45|323.65|326.45|323.65|326.45|323.65|326.45|323.65|0
1651186480000|2022-04-28 22:54:40|326.38|323.58|326.45|323.65|326.45|323.65|326.38|323.58|0
1651186490000|2022-04-28 22:54:50|326.38|323.58|326.31|323.51|326.38|323.58|326.31|323.51|0
1651186500000|2022-04-28 22:55:00|326.45|323.65|326.31|323.51|326.45|323.65|326.31|323.51|0
1651186510000|2022-04-28 22:55:10|326.38|323.58|326.45|323.65|326.45|323.65|326.38|323.58|0
1651186520000|2022-04-28 22:55:20|326.31|323.51|326.45|323.65|326.45|323.65|326.31|323.51|0
1651186530000|2022-04-28 22:55:30|326.59|323.79|326.79|323.99|326.79|323.99|326.59|323.79|0
1651186540000|2022-04-28 22:55:40|326.99|324.19|326.86|324.06|326.99|324.19|326.86|324.06|0
1651186550000|2022-04-28 22:55:50|327.06|324.26|326.99|324.19|327.06|324.26|326.99|324.19|0
1651186560000|2022-04-28 22:56:00|327.13|324.33|327.13|324.33|327.13|324.33|327.13|324.33|0
1651186570000|2022-04-28 22:56:10|327.27|324.47|327.27|324.47|327.33|324.53|327.27|324.47|0
1651186580000|2022-04-28 22:56:20|327.13|324.33|327.13|324.33|327.13|324.33|327.13|324.33|0
1651186590000|2022-04-28 22:56:30|327.19|324.39|327.19|324.39|327.19|324.39|327.19|324.39|0
1651186600000|2022-04-28 22:56:40|327.27|324.47|327.27|324.47|327.27|324.47|327.27|324.47|0
1651186610000|2022-04-28 22:56:50|327.4|324.6|327.54|324.74|327.54|324.74|327.4|324.6|0
1651186620000|2022-04-28 22:57:00|327.4|324.6|327.13|324.33|327.4|324.6|327.13|324.33|0
1651186630000|2022-04-28 22:57:10|327.19|324.39|327.13|324.33|327.26|324.46|327.13|324.33|0
1651186660000|2022-04-28 22:57:40|326.99|324.19|327.06|324.26|327.06|324.26|326.92|324.12|0
1651186670000|2022-04-28 22:57:50|326.99|324.19|326.99|324.19|326.99|324.19|326.99|324.19|0
1651186680000|2022-04-28 22:58:00|326.92|324.12|327.13|324.33|327.13|324.33|326.92|324.12|0
1651186690000|2022-04-28 22:58:10|327.26|324.46|327.13|324.33|327.26|324.46|327.13|324.33|0
1651186700000|2022-04-28 22:58:20|327.19|324.39|327.19|324.39|327.19|324.39|327.19|324.39|0
1651186710000|2022-04-28 22:58:30|327.26|324.46|327.13|324.33|327.26|324.46|327.06|324.26|0
1651186740000|2022-04-28 22:59:00|327.19|324.39|327.26|324.46|327.26|324.46|327.19|324.39|0
1651186750000|2022-04-28 22:59:10|327.13|324.33|327.19|324.39|327.19|324.39|327.13|324.33|0
1651186760000|2022-04-28 22:59:20|327.26|324.46|327.4|324.6|327.4|324.6|327.26|324.46|0
1651186770000|2022-04-28 22:59:30|327.33|324.53|327.4|324.6|327.4|324.6|327.33|324.53|0
1651186800000|2022-04-28 23:00:00|327.54|324.74|327.46|324.66|327.54|324.74|327.46|324.66|0
1651186810000|2022-04-28 23:00:10|327.54|324.74|327.33|324.53|327.54|324.74|327.33|324.53|0
1651186820000|2022-04-28 23:00:20|327.26|324.46|327.26|324.46|327.33|324.53|327.26|324.46|0
1651186830000|2022-04-28 23:00:30|327.33|324.53|327.26|324.46|327.33|324.53|327.26|324.46|0
1651186850000|2022-04-28 23:00:50|327.13|324.33|327.13|324.33|327.13|324.33|327.13|324.33|0
1651186860000|2022-04-28 23:01:00|326.99|324.19|326.99|324.19|326.99|324.19|326.99|324.19|0
1651186870000|2022-04-28 23:01:10|327.13|324.33|326.99|324.19|327.13|324.33|326.99|324.19|0
1651186890000|2022-04-28 23:01:30|326.85|324.05|326.99|324.19|326.99|324.19|326.85|324.05|0
1651186900000|2022-04-28 23:01:40|326.85|324.05|326.85|324.05|326.85|324.05|326.85|324.05|0
1651186910000|2022-04-28 23:01:50|326.78|323.98|326.72|323.92|326.85|324.05|326.72|323.92|0
1651186920000|2022-04-28 23:02:00|326.65|323.85|326.45|323.65|326.65|323.85|326.45|323.65|0
1651186930000|2022-04-28 23:02:10|326.58|323.78|326.72|323.92|326.72|323.92|326.58|323.78|0
1651186940000|2022-04-28 23:02:20|326.58|323.78|326.58|323.78|326.58|323.78|326.58|323.78|0
1651186950000|2022-04-28 23:02:30|326.45|323.65|326.45|323.65|326.45|323.65|326.45|323.65|0
1651186960000|2022-04-28 23:02:40|326.31|323.51|326.17|323.37|326.31|323.51|326.17|323.37|0
1651186970000|2022-04-28 23:02:50|326.31|323.51|326.31|323.51|326.31|323.51|326.31|323.51|0
1651186980000|2022-04-28 23:03:00|326.45|323.65|326.31|323.51|326.45|323.65|326.31|323.51|0
1651186990000|2022-04-28 23:03:10|326.24|323.44|326.1|323.3|326.24|323.44|326.1|323.3|0
1651187000000|2022-04-28 23:03:20|326.17|323.37|326.45|323.65|326.45|323.65|326.17|323.37|0
1651187010000|2022-04-28 23:03:30|326.72|323.92|326.58|323.78|326.72|323.92|326.58|323.78|0
1651187020000|2022-04-28 23:03:40|326.65|323.85|326.72|323.92|326.72|323.92|326.65|323.85|0
1651187030000|2022-04-28 23:03:50|326.85|324.05|326.72|323.92|326.85|324.05|326.72|323.92|0
1651187040000|2022-04-28 23:04:00|326.51|323.71|326.45|323.65|326.51|323.71|326.45|323.65|0
1651187050000|2022-04-28 23:04:10|326.58|323.78|326.58|323.78|326.58|323.78|326.58|323.78|0
1651187060000|2022-04-28 23:04:20|326.65|323.85|326.85|324.05|326.85|324.05|326.65|323.85|0
1651187070000|2022-04-28 23:04:30|326.78|323.98|326.85|324.05|326.85|324.05|326.78|323.98|0
1651187080000|2022-04-28 23:04:40|326.72|323.92|326.72|323.92|326.72|323.92|326.72|323.92|0
1651187090000|2022-04-28 23:04:50|326.58|323.78|326.58|323.78|326.58|323.78|326.58|323.78|0
1651187100000|2022-04-28 23:05:00|326.45|323.65|326.31|323.51|326.45|323.65|326.31|323.51|0
1651187110000|2022-04-28 23:05:10|326.44|323.64|326.44|323.64|326.44|323.64|326.44|323.64|0
1651187130000|2022-04-28 23:05:30|326.24|323.44|326.24|323.44|326.24|323.44|326.1|323.3|0
1651187140000|2022-04-28 23:05:40|326.17|323.37|326.31|323.51|326.31|323.51|326.17|323.37|0
1651187150000|2022-04-28 23:05:50|326.24|323.44|326.17|323.37|326.24|323.44|326.17|323.37|0
1651187160000|2022-04-28 23:06:00|326.24|323.44|326.17|323.37|326.24|323.44|326.17|323.37|0
1651187170000|2022-04-28 23:06:10|326.31|323.51|326.31|323.51|326.31|323.51|326.31|323.51|0
1651187190000|2022-04-28 23:06:30|326.44|323.64|326.44|323.64|326.44|323.64|326.44|323.64|0
1651187200000|2022-04-28 23:06:40|326.58|323.78|326.44|323.64|326.58|323.78|326.44|323.64|0
1651187210000|2022-04-28 23:06:50|326.58|323.78|326.58|323.78|326.58|323.78|326.58|323.78|0
1651187220000|2022-04-28 23:07:00|326.51|323.71|326.44|323.64|326.51|323.71|326.44|323.64|0
1651187250000|2022-04-28 23:07:30|326.58|323.78|326.58|323.78|326.58|323.78|326.58|323.78|0
1651187260000|2022-04-28 23:07:40|326.72|323.92|326.64|323.84|326.72|323.92|326.64|323.84|0
1651187270000|2022-04-28 23:07:50|326.72|323.92|326.72|323.92|326.72|323.92|326.72|323.92|0
1651187280000|2022-04-28 23:08:00|326.58|323.78|326.58|323.78|326.58|323.78|326.58|323.78|0
1651187320000|2022-04-28 23:08:40|326.64|323.84|326.72|323.92|326.72|323.92|326.64|323.84|0
1651187330000|2022-04-28 23:08:50|326.85|324.05|326.85|324.05|326.85|324.05|326.85|324.05|0
1651187340000|2022-04-28 23:09:00|326.72|323.92|326.44|323.64|326.72|323.92|326.44|323.64|0
1651187350000|2022-04-28 23:09:10|326.51|323.71|326.51|323.71|326.51|323.71|326.51|323.71|0
1651187360000|2022-04-28 23:09:20|326.64|323.84|326.64|323.84|326.64|323.84|326.64|323.84|0
1651187370000|2022-04-28 23:09:30|326.58|323.78|326.58|323.78|326.58|323.78|326.58|323.78|0
1651187380000|2022-04-28 23:09:40|326.71|323.91|326.58|323.78|326.71|323.91|326.58|323.78|0
1651187390000|2022-04-28 23:09:50|326.71|323.91|326.99|324.19|326.99|324.19|326.64|323.84|0
1651187400000|2022-04-28 23:10:00|326.92|324.12|326.85|324.05|326.92|324.12|326.85|324.05|0
1651187410000|2022-04-28 23:10:10|326.92|324.12|326.85|324.05|326.92|324.12|326.85|324.05|0
1651187420000|2022-04-28 23:10:20|326.92|324.12|326.58|323.78|326.92|324.12|326.58|323.78|0
1651187440000|2022-04-28 23:10:40|326.71|323.91|326.85|324.05|326.85|324.05|326.71|323.91|0
1651187460000|2022-04-28 23:11:00|326.78|323.98|326.99|324.19|326.99|324.19|326.71|323.91|0
1651187480000|2022-04-28 23:11:20|327.05|324.25|326.99|324.19|327.05|324.25|326.99|324.19|0
1651187490000|2022-04-28 23:11:30|327.12|324.32|326.99|324.19|327.12|324.32|326.99|324.19|0
1651187500000|2022-04-28 23:11:40|326.92|324.12|326.92|324.12|326.92|324.12|326.92|324.12|0
1651187510000|2022-04-28 23:11:50|326.99|324.19|326.99|324.19|326.99|324.19|326.85|324.05|0
1651187520000|2022-04-28 23:12:00|326.91|324.11|326.91|324.11|326.99|324.19|326.91|324.11|0
1651187530000|2022-04-28 23:12:10|326.99|324.19|326.99|324.19|326.99|324.19|326.99|324.19|0
1651187540000|2022-04-28 23:12:20|326.91|324.11|326.91|324.11|326.91|324.11|326.91|324.11|0
1651187550000|2022-04-28 23:12:30|326.85|324.05|326.71|323.91|326.85|324.05|326.71|323.91|0
1651187560000|2022-04-28 23:12:40|326.58|323.78|326.71|323.91|326.71|323.91|326.58|323.78|0
1651187570000|2022-04-28 23:12:50|326.64|323.84|326.64|323.84|326.71|323.91|326.64|323.84|0
1651187580000|2022-04-28 23:13:00|326.71|323.91|326.64|323.84|326.71|323.91|326.64|323.84|0
1651187590000|2022-04-28 23:13:10|326.71|323.91|326.71|323.91|326.71|323.91|326.71|323.91|0
1651187610000|2022-04-28 23:13:30|326.58|323.78|326.64|323.84|326.64|323.84|326.58|323.78|0
1651187620000|2022-04-28 23:13:40|326.71|323.91|326.71|323.91|326.71|323.91|326.71|323.91|0
1651187630000|2022-04-28 23:13:50|326.78|323.98|326.78|323.98|326.78|323.98|326.78|323.98|0
1651187640000|2022-04-28 23:14:00|327.12|324.32|327.12|324.32|327.12|324.32|327.12|324.32|0
1651187650000|2022-04-28 23:14:10|326.98|324.18|326.98|324.18|326.98|324.18|326.98|324.18|0
1651187660000|2022-04-28 23:14:20|327.12|324.32|327.39|324.59|327.39|324.59|327.12|324.32|0
1651187670000|2022-04-28 23:14:30|327.12|324.32|326.64|323.84|327.12|324.32|326.64|323.84|0
1651187680000|2022-04-28 23:14:40|326.71|323.91|327.39|324.59|327.39|324.59|326.71|323.91|0
1651187690000|2022-04-28 23:14:50|327.12|324.32|327.12|324.32|327.12|324.32|327.12|324.32|0
1651187700000|2022-04-28 23:15:00|326.91|324.11|326.44|323.64|326.91|324.11|326.44|323.64|0
1651187710000|2022-04-28 23:15:10|326.58|323.78|326.64|323.84|326.64|323.84|326.58|323.78|0
1651187720000|2022-04-28 23:15:20|326.58|323.78|326.58|323.78|326.58|323.78|326.58|323.78|0
1651187730000|2022-04-28 23:15:30|326.44|323.64|326.44|323.64|326.44|323.64|326.44|323.64|0
1651187740000|2022-04-28 23:15:40|326.58|323.78|326.64|323.84|326.64|323.84|326.58|323.78|0
1651187750000|2022-04-28 23:15:50|326.85|324.05|326.64|323.84|326.85|324.05|326.64|323.84|0
1651187760000|2022-04-28 23:16:00|326.58|323.78|326.71|323.91|326.85|324.05|326.58|323.78|0
1651187770000|2022-04-28 23:16:10|326.78|323.98|326.85|324.05|326.91|324.11|326.78|323.98|0
1651187780000|2022-04-28 23:16:20|326.78|323.98|326.71|323.91|326.78|323.98|326.71|323.91|0
1651187790000|2022-04-28 23:16:30|326.85|324.05|326.85|324.05|326.98|324.18|326.85|324.05|0
1651187800000|2022-04-28 23:16:40|326.71|323.91|326.71|323.91|326.71|323.91|326.71|323.91|0
1651187810000|2022-04-28 23:16:50|326.78|323.98|326.78|323.98|326.78|323.98|326.58|323.78|0
1651187820000|2022-04-28 23:17:00|326.91|324.11|326.98|324.18|326.98|324.18|326.85|324.05|0
1651187830000|2022-04-28 23:17:10|327.12|324.32|327.26|324.46|327.26|324.46|327.12|324.32|0
1651187840000|2022-04-28 23:17:20|327.18|324.38|327.26|324.46|327.26|324.46|327.18|324.38|0
1651187850000|2022-04-28 23:17:30|327.32|324.52|327.53|324.73|327.53|324.73|327.32|324.52|0
1651187860000|2022-04-28 23:17:40|327.46|324.66|327.53|324.73|327.53|324.73|327.46|324.66|0
1651187870000|2022-04-28 23:17:50|327.66|324.86|327.66|324.86|327.66|324.86|327.59|324.79|0
1651187880000|2022-04-28 23:18:00|327.8|325|327.8|325|327.8|325|327.8|325|0
1651187890000|2022-04-28 23:18:10|327.73|324.93|327.73|324.93|327.8|325|327.73|324.93|0
1651187900000|2022-04-28 23:18:20|327.8|325|327.53|324.73|327.8|325|327.53|324.73|0
1651187920000|2022-04-28 23:18:40|327.66|324.86|327.86|325.06|327.86|325.06|327.66|324.86|0
1651187930000|2022-04-28 23:18:50|327.94|325.14|327.94|325.14|328|325.2|327.94|325.14|0
1651187940000|2022-04-28 23:19:00|328.07|325.27|327.94|325.14|328.07|325.27|327.94|325.14|0
1651187950000|2022-04-28 23:19:10|328.07|325.27|328.07|325.27|328.21|325.41|328.07|325.27|0
1651187960000|2022-04-28 23:19:20|328.14|325.34|328.14|325.34|328.14|325.34|328.14|325.34|0
1651187970000|2022-04-28 23:19:30|328.21|325.41|329.03|326.23|329.03|326.23|328.21|325.41|0
1651187980000|2022-04-28 23:19:40|329.09|326.29|328.89|326.09|329.09|326.29|328.89|326.09|0
1651187990000|2022-04-28 23:19:50|328.82|326.02|328.89|326.09|328.89|326.09|328.82|326.02|0
1651188000000|2022-04-28 23:20:00|328.75|325.95|328.62|325.82|328.75|325.95|328.62|325.82|0
1651188010000|2022-04-28 23:20:10|328.55|325.75|328.82|326.02|328.89|326.09|328.55|325.75|0
1651188020000|2022-04-28 23:20:20|328.89|326.09|329.16|326.36|329.16|326.36|328.89|326.09|0
1651188030000|2022-04-28 23:20:30|329.03|326.23|329.03|326.23|329.03|326.23|328.89|326.09|0
1651188040000|2022-04-28 23:20:40|329.16|326.36|329.09|326.29|329.16|326.36|329.09|326.29|0
1651188050000|2022-04-28 23:20:50|329.03|326.23|329.03|326.23|329.03|326.23|329.03|326.23|0
1651188060000|2022-04-28 23:21:00|328.95|326.15|328.89|326.09|328.95|326.15|328.89|326.09|0
1651188070000|2022-04-28 23:21:10|328.82|326.02|328.89|326.09|329.03|326.23|328.82|326.02|0
1651188080000|2022-04-28 23:21:20|329.03|326.23|328.95|326.15|329.03|326.23|328.89|326.09|0
1651188090000|2022-04-28 23:21:30|328.89|326.09|328.75|325.95|328.89|326.09|328.75|325.95|0
1651188100000|2022-04-28 23:21:40|328.62|325.82|330.24|327.44|330.24|327.44|328.62|325.82|0
1651188110000|2022-04-28 23:21:50|330.3|327.5|330.51|327.71|330.51|327.71|330.3|327.5|0
1651188120000|2022-04-28 23:22:00|330.65|327.85|329.16|326.36|330.65|327.85|329.16|326.36|0
1651188130000|2022-04-28 23:22:10|329.09|326.29|329.36|326.56|329.36|326.56|329.09|326.29|0
1651188140000|2022-04-28 23:22:20|329.3|326.5|329.36|326.56|329.43|326.63|329.3|326.5|0
1651188150000|2022-04-28 23:22:30|329.43|326.63|329.23|326.43|329.43|326.63|329.23|326.43|0
1651188160000|2022-04-28 23:22:40|329.3|326.5|329.3|326.5|329.3|326.5|329.23|326.43|0
1651188170000|2022-04-28 23:22:50|329.43|326.63|330.78|327.98|330.92|328.12|329.43|326.63|0
1651188180000|2022-04-28 23:23:00|330.71|327.91|330.51|327.71|330.71|327.91|330.51|327.71|0
1651188190000|2022-04-28 23:23:10|330.57|327.77|330.51|327.71|330.57|327.77|330.51|327.71|0
1651188200000|2022-04-28 23:23:20|330.57|327.77|330.51|327.71|330.64|327.84|330.51|327.71|0
1651188210000|2022-04-28 23:23:30|330.65|327.85|330.59|327.79|330.73|327.93|330.59|327.79|0
1651188220000|2022-04-28 23:23:40|330.45|327.65|330.45|327.65|330.45|327.65|330.45|327.65|0
1651188230000|2022-04-28 23:23:50|330.38|327.58|330.45|327.65|330.45|327.65|330.32|327.52|0
1651188240000|2022-04-28 23:24:00|330.32|327.52|330.38|327.58|330.38|327.58|330.32|327.52|0
1651188250000|2022-04-28 23:24:10|330.45|327.65|330.59|327.79|330.59|327.79|330.45|327.65|0
1651188260000|2022-04-28 23:24:20|330.52|327.72|330.45|327.65|330.52|327.72|330.45|327.65|0
1651188270000|2022-04-28 23:24:30|330.32|327.52|330.18|327.38|330.32|327.52|330.18|327.38|0
1651188280000|2022-04-28 23:24:40|330.24|327.44|330.18|327.38|330.24|327.44|330.18|327.38|0
1651188290000|2022-04-28 23:24:50|329.97|327.17|330.04|327.24|330.04|327.24|329.97|327.17|0
1651188320000|2022-04-28 23:25:20|330.18|327.38|330.18|327.38|330.18|327.38|330.18|327.38|0
1651188330000|2022-04-28 23:25:30|330.04|327.24|330.04|327.24|330.04|327.24|329.91|327.11|0
1651188340000|2022-04-28 23:25:40|330.18|327.38|330.18|327.38|330.18|327.38|330.11|327.31|0
1651188360000|2022-04-28 23:26:00|330.04|327.24|330.04|327.24|330.04|327.24|330.04|327.24|0
1651188390000|2022-04-28 23:26:30|329.97|327.17|330.04|327.24|330.04|327.24|329.97|327.17|0
1651188400000|2022-04-28 23:26:40|329.97|327.17|330.04|327.24|330.04|327.24|329.97|327.17|0
1651188410000|2022-04-28 23:26:50|330.18|327.38|330.18|327.38|330.18|327.38|330.18|327.38|0
1651188420000|2022-04-28 23:27:00|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1651188430000|2022-04-28 23:27:10|330.24|327.44|330.24|327.44|330.31|327.51|330.18|327.38|0
1651188440000|2022-04-28 23:27:20|330.31|327.51|330.18|327.38|330.31|327.51|330.18|327.38|0
1651188450000|2022-04-28 23:27:30|330.11|327.31|330.24|327.44|330.24|327.44|330.11|327.31|0
1651188460000|2022-04-28 23:27:40|330.31|327.51|330.04|327.24|330.31|327.51|330.04|327.24|0
1651188470000|2022-04-28 23:27:50|329.97|327.17|330.31|327.51|330.31|327.51|329.97|327.17|0
1651188480000|2022-04-28 23:28:00|330.24|327.44|330.18|327.38|330.24|327.44|330.18|327.38|0
1651188510000|2022-04-28 23:28:30|330.11|327.31|330.04|327.24|330.11|327.31|330.04|327.24|0
1651188520000|2022-04-28 23:28:40|330.11|327.31|330.18|327.38|330.18|327.38|330.11|327.31|0
1651188530000|2022-04-28 23:28:50|330.11|327.31|330.11|327.31|330.18|327.38|330.11|327.31|0
1651188540000|2022-04-28 23:29:00|329.9|327.1|329.77|326.97|329.9|327.1|329.77|326.97|0
1651188550000|2022-04-28 23:29:10|329.63|326.83|329.63|326.83|329.63|326.83|329.63|326.83|0
1651188560000|2022-04-28 23:29:20|329.9|327.1|329.83|327.03|329.9|327.1|329.77|326.97|0
1651188570000|2022-04-28 23:29:30|329.9|327.1|329.97|327.17|329.97|327.17|329.9|327.1|0
1651188580000|2022-04-28 23:29:40|330.04|327.24|330.04|327.24|330.04|327.24|330.04|327.24|0
1651188590000|2022-04-28 23:29:50|330.11|327.31|330.24|327.44|330.24|327.44|330.11|327.31|0
1651188600000|2022-04-28 23:30:00|330.18|327.38|330.59|327.79|330.59|327.79|330.18|327.38|0
1651188610000|2022-04-28 23:30:10|330.72|327.92|330.31|327.51|330.72|327.92|330.31|327.51|0
1651188620000|2022-04-28 23:30:20|330.24|327.44|329.97|327.17|330.24|327.44|329.97|327.17|0
1651188630000|2022-04-28 23:30:30|329.9|327.1|329.9|327.1|329.9|327.1|329.9|327.1|0
1651188640000|2022-04-28 23:30:40|329.97|327.17|330.04|327.24|330.04|327.24|329.97|327.17|0
1651188660000|2022-04-28 23:31:00|330.18|327.38|330.31|327.51|330.31|327.51|330.18|327.38|0
1651188670000|2022-04-28 23:31:10|330.24|327.44|330.24|327.44|330.24|327.44|330.24|327.44|0
1651188680000|2022-04-28 23:31:20|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1651188690000|2022-04-28 23:31:30|330.24|327.44|330.18|327.38|330.24|327.44|330.18|327.38|0
1651188710000|2022-04-28 23:31:50|330.04|327.24|330.04|327.24|330.04|327.24|329.97|327.17|0
1651188720000|2022-04-28 23:32:00|329.97|327.17|329.9|327.1|330.04|327.24|329.9|327.1|0
1651188730000|2022-04-28 23:32:10|329.77|326.97|329.56|326.76|329.77|326.97|329.49|326.69|0
1651188740000|2022-04-28 23:32:20|329.63|326.83|329.49|326.69|329.63|326.83|329.49|326.69|0
1651188750000|2022-04-28 23:32:30|329.36|326.56|329.36|326.56|329.36|326.56|329.36|326.56|0
1651188760000|2022-04-28 23:32:40|329.15|326.35|329.22|326.42|329.22|326.42|329.15|326.35|0
1651188770000|2022-04-28 23:32:50|329.29|326.49|329.29|326.49|329.29|326.49|329.29|326.49|0
1651188780000|2022-04-28 23:33:00|329.36|326.56|329.49|326.69|329.49|326.69|329.36|326.56|0
1651188790000|2022-04-28 23:33:10|329.42|326.62|329.49|326.69|329.49|326.69|329.42|326.62|0
1651188800000|2022-04-28 23:33:20|329.36|326.56|329.15|326.35|329.36|326.56|329.15|326.35|0
1651188810000|2022-04-28 23:33:30|329.22|326.42|329.15|326.35|329.22|326.42|329.15|326.35|0
1651188820000|2022-04-28 23:33:40|329.22|326.42|329.22|326.42|329.36|326.56|329.22|326.42|0
1651188830000|2022-04-28 23:33:50|329.08|326.28|329.08|326.28|329.08|326.28|329.08|326.28|0
1651188840000|2022-04-28 23:34:00|329.22|326.42|329.15|326.35|329.22|326.42|329.15|326.35|0
1651188850000|2022-04-28 23:34:10|329.22|326.42|329.22|326.42|329.22|326.42|329.08|326.28|0
1651188860000|2022-04-28 23:34:20|329.08|326.28|329.01|326.21|329.08|326.28|329.01|326.21|0
1651188870000|2022-04-28 23:34:30|328.95|326.15|329.08|326.28|329.08|326.28|328.95|326.15|0
1651188880000|2022-04-28 23:34:40|328.95|326.15|329.08|326.28|329.08|326.28|328.95|326.15|0
1651188890000|2022-04-28 23:34:50|329.01|326.21|329.15|326.35|329.15|326.35|329.01|326.21|0
1651188900000|2022-04-28 23:35:00|329.08|326.28|329.36|326.56|329.36|326.56|329.08|326.28|0
1651188910000|2022-04-28 23:35:10|329.15|326.35|329.28|326.48|329.28|326.48|329.15|326.35|0
1651188920000|2022-04-28 23:35:20|329.36|326.56|329.28|326.48|329.36|326.56|329.28|326.48|0
1651188930000|2022-04-28 23:35:30|329.36|326.56|329.22|326.42|329.36|326.56|329.22|326.42|0
1651188940000|2022-04-28 23:35:40|329.28|326.48|329.22|326.42|329.28|326.48|329.22|326.42|0
1651188950000|2022-04-28 23:35:50|329.28|326.48|329.36|326.56|329.36|326.56|329.28|326.48|0
1651188960000|2022-04-28 23:36:00|329.35|326.55|329.49|326.69|329.49|326.69|329.35|326.55|0
1651188970000|2022-04-28 23:36:10|329.35|326.55|329.22|326.42|329.35|326.55|329.22|326.42|0
1651188990000|2022-04-28 23:36:30|329.08|326.28|328.81|326.01|329.08|326.28|328.81|326.01|0
1651189000000|2022-04-28 23:36:40|329.08|326.28|328.95|326.15|329.08|326.28|328.95|326.15|0
1651189010000|2022-04-28 23:36:50|329.01|326.21|328.81|326.01|329.01|326.21|328.81|326.01|0
1651189020000|2022-04-28 23:37:00|328.87|326.07|328.95|326.15|328.95|326.15|328.74|325.94|0
1651189030000|2022-04-28 23:37:10|329.08|326.28|329.08|326.28|329.08|326.28|329.08|326.28|0
1651189040000|2022-04-28 23:37:20|329.22|326.42|329.15|326.35|329.22|326.42|329.15|326.35|0
1651189050000|2022-04-28 23:37:30|329.08|326.28|329.15|326.35|329.15|326.35|329.08|326.28|0
1651189060000|2022-04-28 23:37:40|329.22|326.42|329.28|326.48|329.35|326.55|329.22|326.42|0
1651189070000|2022-04-28 23:37:50|329.22|326.42|329.35|326.55|329.35|326.55|329.22|326.42|0
1651189080000|2022-04-28 23:38:00|329.42|326.62|329.28|326.48|329.42|326.62|329.28|326.48|0
1651189090000|2022-04-28 23:38:10|329.35|326.55|329.28|326.48|329.35|326.55|329.28|326.48|0
1651189100000|2022-04-28 23:38:20|329.22|326.42|329.22|326.42|329.22|326.42|329.22|326.42|0
1651189110000|2022-04-28 23:38:30|329.28|326.48|329.22|326.42|329.28|326.48|329.22|326.42|0
1651189120000|2022-04-28 23:38:40|329.28|326.48|329.28|326.48|329.28|326.48|329.28|326.48|0
1651189130000|2022-04-28 23:38:50|329.22|326.42|329.15|326.35|329.22|326.42|329.15|326.35|0
1651189140000|2022-04-28 23:39:00|329.22|326.42|328.94|326.14|329.22|326.42|328.94|326.14|0
1651189150000|2022-04-28 23:39:10|328.87|326.07|328.4|325.6|328.87|326.07|328.4|325.6|0
1651189160000|2022-04-28 23:39:20|328.54|325.74|328.4|325.6|328.54|325.74|328.4|325.6|0
1651189170000|2022-04-28 23:39:30|328.33|325.53|328.26|325.46|328.33|325.53|328.26|325.46|0
1651189180000|2022-04-28 23:39:40|328.19|325.39|328.26|325.46|328.26|325.46|328.19|325.39|0
1651189190000|2022-04-28 23:39:50|328.4|325.6|328.54|325.74|328.54|325.74|328.4|325.6|0
1651189210000|2022-04-28 23:40:10|328.67|325.87|328.67|325.87|328.67|325.87|328.67|325.87|0
1651189240000|2022-04-28 23:40:40|328.4|325.6|328.4|325.6|328.4|325.6|328.4|325.6|0
1651189250000|2022-04-28 23:40:50|328.46|325.66|328.4|325.6|328.46|325.66|328.4|325.6|0
1651189260000|2022-04-28 23:41:00|328.46|325.66|328.4|325.6|328.54|325.74|328.4|325.6|0
1651189270000|2022-04-28 23:41:10|328.46|325.66|328.4|325.6|328.46|325.66|328.4|325.6|0
1651189290000|2022-04-28 23:41:30|328.26|325.46|328.26|325.46|328.26|325.46|328.26|325.46|0
1651189300000|2022-04-28 23:41:40|328.33|325.53|328.13|325.33|328.33|325.53|328.13|325.33|0
1651189310000|2022-04-28 23:41:50|328.26|325.46|328.19|325.39|328.26|325.46|328.13|325.33|0
1651189320000|2022-04-28 23:42:00|328.13|325.33|327.99|325.19|328.13|325.33|327.99|325.19|0
1651189330000|2022-04-28 23:42:10|327.85|325.05|327.99|325.19|327.99|325.19|327.85|325.05|0
1651189340000|2022-04-28 23:42:20|328.06|325.26|328.19|325.39|328.19|325.39|328.06|325.26|0
1651189350000|2022-04-28 23:42:30|328.26|325.46|328.4|325.6|328.4|325.6|328.26|325.46|0
1651189360000|2022-04-28 23:42:40|328.26|325.46|328.26|325.46|328.33|325.53|328.26|325.46|0
1651189370000|2022-04-28 23:42:50|328.4|325.6|328.33|325.53|328.4|325.6|328.26|325.46|0
1651189380000|2022-04-28 23:43:00|328.4|325.6|328.53|325.73|328.53|325.73|328.4|325.6|0
1651189390000|2022-04-28 23:43:10|328.46|325.66|328.46|325.66|328.46|325.66|328.46|325.66|0
1651189400000|2022-04-28 23:43:20|328.4|325.6|328.33|325.53|328.4|325.6|328.26|325.46|0
1651189410000|2022-04-28 23:43:30|328.4|325.6|328.33|325.53|328.4|325.6|328.33|325.53|0
1651189430000|2022-04-28 23:43:50|328.4|325.6|328.4|325.6|328.4|325.6|328.4|325.6|0
1651189440000|2022-04-28 23:44:00|328.26|325.46|328.13|325.33|328.26|325.46|328.13|325.33|0
1651189480000|2022-04-28 23:44:40|328.26|325.46|328.26|325.46|328.26|325.46|328.26|325.46|0
1651189500000|2022-04-28 23:45:00|328.4|325.6|328.4|325.6|328.4|325.6|328.4|325.6|0
1651189530000|2022-04-28 23:45:30|328.33|325.53|328.26|325.46|328.33|325.53|328.26|325.46|0
1651189540000|2022-04-28 23:45:40|328.33|325.53|328.26|325.46|328.33|325.53|328.26|325.46|0
1651189550000|2022-04-28 23:45:50|328.19|325.39|328.19|325.39|328.19|325.39|328.19|325.39|0
1651189560000|2022-04-28 23:46:00|328.12|325.32|328.12|325.32|328.12|325.32|328.12|325.32|0
1651189580000|2022-04-28 23:46:20|327.99|325.19|328.12|325.32|328.12|325.32|327.99|325.19|0
1651189590000|2022-04-28 23:46:30|328.19|325.39|328.26|325.46|328.26|325.46|328.19|325.39|0
1651189600000|2022-04-28 23:46:40|328.33|325.53|328.53|325.73|328.53|325.73|328.33|325.53|0
1651189610000|2022-04-28 23:46:50|328.4|325.6|328.4|325.6|328.4|325.6|328.33|325.53|0
1651189620000|2022-04-28 23:47:00|328.46|325.66|328.26|325.46|328.46|325.66|328.26|325.46|0
1651189630000|2022-04-28 23:47:10|328.33|325.53|328.33|325.53|328.33|325.53|328.33|325.53|0
1651189640000|2022-04-28 23:47:20|328.19|325.39|328.19|325.39|328.19|325.39|328.19|325.39|0
1651189660000|2022-04-28 23:47:40|328.26|325.46|328.26|325.46|328.26|325.46|328.26|325.46|0
1651189690000|2022-04-28 23:48:10|328.4|325.6|328.53|325.73|328.53|325.73|328.4|325.6|0
1651189720000|2022-04-28 23:48:40|328.6|325.8|328.53|325.73|328.6|325.8|328.53|325.73|0
1651189740000|2022-04-28 23:49:00|328.4|325.6|328.4|325.6|328.53|325.73|328.4|325.6|0
1651189750000|2022-04-28 23:49:10|328.26|325.46|328.4|325.6|328.4|325.6|328.26|325.46|0
1651189760000|2022-04-28 23:49:20|328.26|325.46|328.26|325.46|328.26|325.46|328.26|325.46|0
1651189770000|2022-04-28 23:49:30|328.32|325.52|328.4|325.6|328.4|325.6|328.32|325.52|0
1651189780000|2022-04-28 23:49:40|328.46|325.66|328.67|325.87|328.67|325.87|328.4|325.6|0
1651189810000|2022-04-28 23:50:10|328.53|325.73|328.67|325.87|328.67|325.87|328.53|325.73|0
1651189820000|2022-04-28 23:50:20|328.8|326|328.8|326|328.8|326|328.73|325.93|0
1651189830000|2022-04-28 23:50:30|328.94|326.14|328.8|326|328.94|326.14|328.8|326|0
1651189850000|2022-04-28 23:50:50|328.67|325.87|328.67|325.87|328.67|325.87|328.67|325.87|0
1651189860000|2022-04-28 23:51:00|328.8|326|328.73|325.93|328.8|326|328.67|325.87|0
1651189870000|2022-04-28 23:51:10|328.67|325.87|328.53|325.73|328.67|325.87|328.53|325.73|0
1651189880000|2022-04-28 23:51:20|328.26|325.46|328.26|325.46|328.26|325.46|328.26|325.46|0
1651189890000|2022-04-28 23:51:30|328.39|325.59|328.39|325.59|328.39|325.59|328.39|325.59|0
1651189900000|2022-04-28 23:51:40|328.46|325.66|328.46|325.66|328.46|325.66|328.46|325.66|0
1651189910000|2022-04-28 23:51:50|328.53|325.73|328.39|325.59|328.53|325.73|328.39|325.59|0
1651189920000|2022-04-28 23:52:00|328.53|325.73|328.53|325.73|328.53|325.73|328.53|325.73|0
1651189930000|2022-04-28 23:52:10|328.46|325.66|328.46|325.66|328.46|325.66|328.46|325.66|0
1651189940000|2022-04-28 23:52:20|328.39|325.59|328.53|325.73|328.53|325.73|328.39|325.59|0
1651189970000|2022-04-28 23:52:50|328.67|325.87|328.67|325.87|328.67|325.87|328.67|325.87|0
1651189980000|2022-04-28 23:53:00|328.53|325.73|328.67|325.87|328.67|325.87|328.53|325.73|0
1651189990000|2022-04-28 23:53:10|328.8|326|328.8|326|328.8|326|328.8|326|0
1651190000000|2022-04-28 23:53:20|328.73|325.93|328.67|325.87|328.8|326|328.67|325.87|0
1651190010000|2022-04-28 23:53:30|328.59|325.79|328.59|325.79|328.59|325.79|328.59|325.79|0
1651190020000|2022-04-28 23:53:40|328.53|325.73|328.32|325.52|328.53|325.73|328.32|325.52|0
1651190030000|2022-04-28 23:53:50|328.53|325.73|328.67|325.87|328.67|325.87|328.53|325.73|0
1651190040000|2022-04-28 23:54:00|328.53|325.73|328.8|326|328.8|326|328.53|325.73|0
1651190050000|2022-04-28 23:54:10|328.87|326.07|328.8|326|328.87|326.07|328.8|326|0
1651190060000|2022-04-28 23:54:20|328.87|326.07|328.8|326|328.87|326.07|328.8|326|0
1651190090000|2022-04-28 23:54:50|328.87|326.07|328.87|326.07|328.87|326.07|328.8|326|0
1651190100000|2022-04-28 23:55:00|328.94|326.14|328.87|326.07|328.94|326.14|328.87|326.07|0
1651190110000|2022-04-28 23:55:10|328.8|326|328.73|325.93|328.8|326|328.73|325.93|0
1651190120000|2022-04-28 23:55:20|328.8|326|328.8|326|328.87|326.07|328.8|326|0
1651190150000|2022-04-28 23:55:50|328.73|325.93|328.66|325.86|328.73|325.93|328.66|325.86|0
1651190160000|2022-04-28 23:56:00|328.73|325.93|328.8|326|328.8|326|328.73|325.93|0
1651190180000|2022-04-28 23:56:20|328.87|326.07|328.73|325.93|328.87|326.07|328.73|325.93|0
1651190190000|2022-04-28 23:56:30|328.8|326|328.73|325.93|328.8|326|328.73|325.93|0
1651190200000|2022-04-28 23:56:40|328.66|325.86|328.66|325.86|328.66|325.86|328.66|325.86|0
1651190210000|2022-04-28 23:56:50|328.53|325.73|328.53|325.73|328.66|325.86|328.53|325.73|0
1651190230000|2022-04-28 23:57:10|328.46|325.66|328.53|325.73|328.53|325.73|328.46|325.66|0
1651190240000|2022-04-28 23:57:20|328.66|325.86|328.66|325.86|328.66|325.86|328.66|325.86|0
1651190260000|2022-04-28 23:57:40|328.53|325.73|328.53|325.73|328.53|325.73|328.53|325.73|0
1651190280000|2022-04-28 23:58:00|328.66|325.86|328.66|325.86|328.66|325.86|328.66|325.86|0
1651190290000|2022-04-28 23:58:10|328.8|326|328.8|326|328.8|326|328.8|326|0
1651190300000|2022-04-28 23:58:20|328.66|325.86|328.66|325.86|328.66|325.86|328.66|325.86|0
1651190310000|2022-04-28 23:58:30|328.8|326|328.94|326.14|328.94|326.14|328.8|326|0
1651190320000|2022-04-28 23:58:40|328.8|326|328.86|326.06|328.86|326.06|328.8|326|0
1651190330000|2022-04-28 23:58:50|328.94|326.14|328.94|326.14|328.94|326.14|328.94|326.14|0
1651190340000|2022-04-28 23:59:00|328.73|325.93|328.8|326|328.8|326|328.73|325.93|0
1651190350000|2022-04-28 23:59:10|328.66|325.86|328.59|325.79|328.66|325.86|328.59|325.79|0
1651190360000|2022-04-28 23:59:20|328.53|325.73|328.39|325.59|328.53|325.73|328.39|325.59|0
1651190370000|2022-04-28 23:59:30|328.53|325.73|328.53|325.73|328.53|325.73|328.53|325.73|0
1651190380000|2022-04-28 23:59:40|328.66|325.86|328.66|325.86|328.66|325.86|328.66|325.86|0
1651190390000|2022-04-28 23:59:50|328.53|325.73|328.66|325.86|328.66|325.86|328.53|325.73|0
1651190400000|2022-04-29 00:00:00|328.8|326|328.8|326|328.93|326.13|328.8|326|0
1651190410000|2022-04-29 00:00:10|328.93|326.13|329.21|326.41|329.21|326.41|328.93|326.13|0
1651190420000|2022-04-29 00:00:20|329.07|326.27|328.8|326|329.07|326.27|328.8|326|0
1651190430000|2022-04-29 00:00:30|328.93|326.13|328.53|325.73|328.93|326.13|328.53|325.73|0
1651190440000|2022-04-29 00:00:40|328.66|325.86|328.8|326|328.8|326|328.66|325.86|0
1651190460000|2022-04-29 00:01:00|328.73|325.93|328.8|326|328.8|326|328.66|325.86|0
1651190470000|2022-04-29 00:01:10|328.86|326.06|329.07|326.27|329.07|326.27|328.86|326.06|0
1651190480000|2022-04-29 00:01:20|328.93|326.13|328.93|326.13|329.07|326.27|328.93|326.13|0
1651190500000|2022-04-29 00:01:40|329.14|326.34|329.21|326.41|329.21|326.41|329.14|326.34|0
1651190510000|2022-04-29 00:01:50|329.34|326.54|329.34|326.54|329.34|326.54|329.34|326.54|0
1651190520000|2022-04-29 00:02:00|329.48|326.68|329.48|326.68|329.48|326.68|329.48|326.68|0
1651190530000|2022-04-29 00:02:10|329.34|326.54|329.21|326.41|329.34|326.54|329.07|326.27|0
1651190540000|2022-04-29 00:02:20|329.07|326.27|329.07|326.27|329.07|326.27|329.07|326.27|0
1651190550000|2022-04-29 00:02:30|329.21|326.41|329.27|326.47|329.27|326.47|329.21|326.41|0
1651190560000|2022-04-29 00:02:40|329.21|326.41|329.21|326.41|329.27|326.47|329.21|326.41|0
1651190570000|2022-04-29 00:02:50|329.34|326.54|329.34|326.54|329.48|326.68|329.34|326.54|0
1651190580000|2022-04-29 00:03:00|329.41|326.61|329.34|326.54|329.41|326.61|329.34|326.54|0
1651190590000|2022-04-29 00:03:10|329.21|326.41|329.21|326.41|329.21|326.41|329.21|326.41|0
1651190600000|2022-04-29 00:03:20|329.34|326.54|329.34|326.54|329.34|326.54|329.34|326.54|0
1651190610000|2022-04-29 00:03:30|329.21|326.41|329.21|326.41|329.21|326.41|329.21|326.41|0
1651190620000|2022-04-29 00:03:40|329.07|326.27|329.21|326.41|329.21|326.41|329.07|326.27|0
1651190640000|2022-04-29 00:04:00|329.07|326.27|329.21|326.41|329.21|326.41|329.07|326.27|0
1651190660000|2022-04-29 00:04:20|329.34|326.54|329.48|326.68|329.48|326.68|329.34|326.54|0
1651190680000|2022-04-29 00:04:40|329.34|326.54|329.34|326.54|329.34|326.54|329.34|326.54|0
1651190690000|2022-04-29 00:04:50|329.2|326.4|329.27|326.47|329.34|326.54|329.2|326.4|0
1651190700000|2022-04-29 00:05:00|329.2|326.4|329.34|326.54|329.48|326.68|329.2|326.4|0
1651190710000|2022-04-29 00:05:10|329.48|326.68|329.48|326.68|329.48|326.68|329.48|326.68|0
1651190720000|2022-04-29 00:05:20|329.34|326.54|329.2|326.4|329.34|326.54|329.2|326.4|0
1651190740000|2022-04-29 00:05:40|329.34|326.54|329.34|326.54|329.34|326.54|329.2|326.4|0
1651190760000|2022-04-29 00:06:00|329.48|326.68|329.48|326.68|329.48|326.68|329.48|326.68|0
1651190770000|2022-04-29 00:06:10|329.34|326.54|329.34|326.54|329.34|326.54|329.34|326.54|0
1651190780000|2022-04-29 00:06:20|329.48|326.68|329.48|326.68|329.48|326.68|329.48|326.68|0
1651190810000|2022-04-29 00:06:50|329.61|326.81|329.48|326.68|329.61|326.81|329.48|326.68|0
1651190820000|2022-04-29 00:07:00|329.61|326.81|329.75|326.95|329.75|326.95|329.61|326.81|0
1651190870000|2022-04-29 00:07:50|329.81|327.01|329.89|327.09|329.89|327.09|329.81|327.01|0
1651190890000|2022-04-29 00:08:10|329.88|327.08|329.88|327.08|329.88|327.08|329.88|327.08|0
1651190900000|2022-04-29 00:08:20|329.75|326.95|329.75|326.95|329.75|326.95|329.75|326.95|0
1651190910000|2022-04-29 00:08:30|329.61|326.81|329.88|327.08|329.88|327.08|329.61|326.81|0
1651190960000|2022-04-29 00:09:20|329.75|326.95|329.75|326.95|329.75|326.95|329.75|326.95|0
1651190970000|2022-04-29 00:09:30|329.81|327.01|329.81|327.01|329.81|327.01|329.75|326.95|0
1651190980000|2022-04-29 00:09:40|329.88|327.08|329.88|327.08|329.88|327.08|329.88|327.08|0
1651190990000|2022-04-29 00:09:50|329.95|327.15|329.88|327.08|329.95|327.15|329.88|327.08|0
1651191000000|2022-04-29 00:10:00|329.81|327.01|329.95|327.15|329.95|327.15|329.81|327.01|0
1651191010000|2022-04-29 00:10:10|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1651191020000|2022-04-29 00:10:20|329.75|326.95|329.75|326.95|329.75|326.95|329.75|326.95|0
1651191030000|2022-04-29 00:10:30|329.88|327.08|329.88|327.08|329.88|327.08|329.88|327.08|0
1651191050000|2022-04-29 00:10:50|329.95|327.15|329.88|327.08|329.95|327.15|329.88|327.08|0
1651191060000|2022-04-29 00:11:00|329.81|327.01|329.81|327.01|329.81|327.01|329.81|327.01|0
1651191070000|2022-04-29 00:11:10|329.88|327.08|329.75|326.95|329.88|327.08|329.75|326.95|0
1651191080000|2022-04-29 00:11:20|329.88|327.08|329.88|327.08|329.88|327.08|329.88|327.08|0
1651191090000|2022-04-29 00:11:30|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1651191110000|2022-04-29 00:11:50|330.16|327.36|330.16|327.36|330.16|327.36|330.16|327.36|0
1651191120000|2022-04-29 00:12:00|330.29|327.49|330.43|327.63|330.43|327.63|330.29|327.49|0
1651191130000|2022-04-29 00:12:10|330.29|327.49|330.43|327.63|330.43|327.63|330.29|327.49|0
1651191140000|2022-04-29 00:12:20|331.18|328.38|331.39|328.59|331.39|328.59|331.18|328.38|0
1651191150000|2022-04-29 00:12:30|331.52|328.72|331.39|328.59|331.52|328.72|331.39|328.59|0
1651191160000|2022-04-29 00:12:40|331.45|328.65|331.66|328.86|331.66|328.86|331.45|328.65|0
1651191170000|2022-04-29 00:12:50|331.8|329|331.8|329|331.93|329.13|331.8|329|0
1651191180000|2022-04-29 00:13:00|331.93|329.13|331.86|329.06|331.93|329.13|331.86|329.06|0
1651191190000|2022-04-29 00:13:10|331.93|329.13|331.86|329.06|331.93|329.13|331.86|329.06|0
1651191200000|2022-04-29 00:13:20|331.66|328.86|331.52|328.72|331.66|328.86|331.52|328.72|0
1651191210000|2022-04-29 00:13:30|331.38|328.58|331.66|328.86|331.66|328.86|331.38|328.58|0
1651191220000|2022-04-29 00:13:40|331.52|328.72|331.52|328.72|331.52|328.72|331.52|328.72|0
1651191240000|2022-04-29 00:14:00|331.59|328.79|331.52|328.72|331.59|328.79|331.52|328.72|0
1651191260000|2022-04-29 00:14:20|331.66|328.86|331.66|328.86|331.66|328.86|331.52|328.72|0
1651191280000|2022-04-29 00:14:40|331.79|328.99|331.79|328.99|331.79|328.99|331.79|328.99|0
1651191300000|2022-04-29 00:15:00|331.93|329.13|331.93|329.13|331.93|329.13|331.93|329.13|0
1651191320000|2022-04-29 00:15:20|332.07|329.27|332.48|329.68|332.48|329.68|332.07|329.27|0
1651191330000|2022-04-29 00:15:30|332.34|329.54|332.48|329.68|332.48|329.68|332.34|329.54|0
1651191340000|2022-04-29 00:15:40|332.41|329.61|332.48|329.68|332.48|329.68|332.41|329.61|0
1651191350000|2022-04-29 00:15:50|332.34|329.54|332.34|329.54|332.34|329.54|332.34|329.54|0
1651191360000|2022-04-29 00:16:00|332.2|329.4|332.2|329.4|332.2|329.4|332.2|329.4|0
1651191370000|2022-04-29 00:16:10|332.34|329.54|332.34|329.54|332.34|329.54|332.34|329.54|0
1651191380000|2022-04-29 00:16:20|332.2|329.4|332.34|329.54|332.34|329.54|332.2|329.4|0
1651191390000|2022-04-29 00:16:30|332.41|329.61|332.2|329.4|332.41|329.61|332.2|329.4|0
1651191400000|2022-04-29 00:16:40|332.27|329.47|332.34|329.54|332.34|329.54|332.2|329.4|0
1651191410000|2022-04-29 00:16:50|332.62|329.82|332.75|329.95|332.75|329.95|332.62|329.82|0
1651191430000|2022-04-29 00:17:10|332.82|330.02|332.75|329.95|332.82|330.02|332.75|329.95|0
1651191440000|2022-04-29 00:17:20|332.89|330.09|332.89|330.09|332.89|330.09|332.89|330.09|0
1651191450000|2022-04-29 00:17:30|333.16|330.36|333.16|330.36|333.16|330.36|333.03|330.23|0
1651191460000|2022-04-29 00:17:40|333.3|330.5|332.89|330.09|333.3|330.5|332.89|330.09|0
1651191470000|2022-04-29 00:17:50|332.95|330.15|333.03|330.23|333.03|330.23|332.95|330.15|0
1651191480000|2022-04-29 00:18:00|333.16|330.36|333.16|330.36|333.16|330.36|333.16|330.36|0
1651191490000|2022-04-29 00:18:10|333.71|330.91|333.71|330.91|333.85|331.05|333.71|330.91|0
1651191500000|2022-04-29 00:18:20|333.85|331.05|333.71|330.91|333.85|331.05|333.71|330.91|0
1651191510000|2022-04-29 00:18:30|333.78|330.98|333.85|331.05|333.85|331.05|333.78|330.98|0
1651191520000|2022-04-29 00:18:40|333.99|331.19|333.99|331.19|333.99|331.19|333.85|331.05|0
1651191530000|2022-04-29 00:18:50|334.05|331.25|333.85|331.05|334.05|331.25|333.85|331.05|0
1651191540000|2022-04-29 00:19:00|333.71|330.91|333.71|330.91|333.71|330.91|333.57|330.77|0
1651191550000|2022-04-29 00:19:10|333.57|330.77|333.57|330.77|333.57|330.77|333.57|330.77|0
1651191560000|2022-04-29 00:19:20|333.44|330.64|333.5|330.7|333.57|330.77|333.44|330.64|0
1651191570000|2022-04-29 00:19:30|333.44|330.64|333.5|330.7|333.5|330.7|333.44|330.64|0
1651191580000|2022-04-29 00:19:40|333.57|330.77|333.44|330.64|333.57|330.77|333.44|330.64|0
1651191590000|2022-04-29 00:19:50|333.5|330.7|333.44|330.64|333.5|330.7|333.44|330.64|0
1651191600000|2022-04-29 00:20:00|333.57|330.77|333.71|330.91|333.71|330.91|333.57|330.77|0
1651191620000|2022-04-29 00:20:20|333.64|330.84|333.57|330.77|333.64|330.84|333.57|330.77|0
1651191630000|2022-04-29 00:20:30|333.71|330.91|333.71|330.91|333.71|330.91|333.71|330.91|0
1651191650000|2022-04-29 00:20:50|333.85|331.05|333.85|331.05|333.99|331.19|333.85|331.05|0
1651191660000|2022-04-29 00:21:00|333.99|331.19|334.12|331.32|334.12|331.32|333.99|331.19|0
1651191670000|2022-04-29 00:21:10|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1651191680000|2022-04-29 00:21:20|334.12|331.32|334.12|331.32|334.12|331.32|334.12|331.32|0
1651191690000|2022-04-29 00:21:30|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1651191700000|2022-04-29 00:21:40|333.98|331.18|333.98|331.18|333.98|331.18|333.98|331.18|0
1651191710000|2022-04-29 00:21:50|334.05|331.25|334.12|331.32|334.12|331.32|334.05|331.25|0
1651191720000|2022-04-29 00:22:00|333.98|331.18|333.85|331.05|333.98|331.18|333.85|331.05|0
1651191740000|2022-04-29 00:22:20|333.78|330.98|333.85|331.05|333.85|331.05|333.78|330.98|0
1651191750000|2022-04-29 00:22:30|333.78|330.98|333.98|331.18|333.98|331.18|333.71|330.91|0
1651191760000|2022-04-29 00:22:40|334.12|331.32|334.12|331.32|334.12|331.32|334.12|331.32|0
1651191770000|2022-04-29 00:22:50|334.26|331.46|334.19|331.39|334.26|331.46|334.12|331.32|0
1651191780000|2022-04-29 00:23:00|334.26|331.46|334.81|332.01|334.81|332.01|334.26|331.46|0
1651191790000|2022-04-29 00:23:10|334.67|331.87|334.81|332.01|334.81|332.01|334.67|331.87|0
1651191800000|2022-04-29 00:23:20|334.74|331.94|334.81|332.01|334.81|332.01|334.74|331.94|0
1651191810000|2022-04-29 00:23:30|334.95|332.15|335.08|332.28|335.08|332.28|334.95|332.15|0
1651191820000|2022-04-29 00:23:40|335.15|332.35|335.22|332.42|335.22|332.42|335.15|332.35|0
1651191830000|2022-04-29 00:23:50|335.15|332.35|335.29|332.49|335.29|332.49|335.15|332.35|0
1651191840000|2022-04-29 00:24:00|335.22|332.42|335.29|332.49|335.36|332.56|335.22|332.42|0
1651191850000|2022-04-29 00:24:10|335.36|332.56|335.63|332.83|335.63|332.83|335.36|332.56|0
1651191860000|2022-04-29 00:24:20|335.42|332.62|335.36|332.56|335.42|332.62|335.22|332.42|0
1651191870000|2022-04-29 00:24:30|335.29|332.49|335.22|332.42|335.29|332.49|335.22|332.42|0
1651191880000|2022-04-29 00:24:40|335.29|332.49|335.36|332.56|335.36|332.56|335.22|332.42|0
1651191890000|2022-04-29 00:24:50|335.5|332.7|335.5|332.7|335.5|332.7|335.5|332.7|0
1651191900000|2022-04-29 00:25:00|335.36|332.56|335.36|332.56|335.36|332.56|335.29|332.49|0
1651191910000|2022-04-29 00:25:10|335.22|332.42|335.29|332.49|335.36|332.56|335.22|332.42|0
1651191920000|2022-04-29 00:25:20|335.22|332.42|335.22|332.42|335.29|332.49|335.22|332.42|0
1651191930000|2022-04-29 00:25:30|335.36|332.56|335.56|332.76|335.56|332.76|335.36|332.56|0
1651191940000|2022-04-29 00:25:40|335.63|332.83|335.63|332.83|335.63|332.83|335.63|332.83|0
1651191950000|2022-04-29 00:25:50|335.5|332.7|335.5|332.7|335.5|332.7|335.5|332.7|0
1651191960000|2022-04-29 00:26:00|335.63|332.83|335.63|332.83|335.63|332.83|335.63|332.83|0
1651191970000|2022-04-29 00:26:10|335.5|332.7|335.63|332.83|335.63|332.83|335.5|332.7|0
1651191980000|2022-04-29 00:26:20|335.5|332.7|335.5|332.7|335.5|332.7|335.5|332.7|0
1651191990000|2022-04-29 00:26:30|335.36|332.56|335.36|332.56|335.36|332.56|335.36|332.56|0
1651192000000|2022-04-29 00:26:40|335.22|332.42|335.36|332.56|335.36|332.56|335.22|332.42|0
1651192010000|2022-04-29 00:26:50|335.22|332.42|335.5|332.7|335.5|332.7|335.22|332.42|0
1651192020000|2022-04-29 00:27:00|335.42|332.62|335.42|332.62|335.42|332.62|335.42|332.62|0
1651192030000|2022-04-29 00:27:10|335.36|332.56|335.36|332.56|335.42|332.62|335.36|332.56|0
1651192040000|2022-04-29 00:27:20|335.42|332.62|335.63|332.83|335.63|332.83|335.42|332.62|0
1651192060000|2022-04-29 00:27:40|335.77|332.97|335.77|332.97|335.77|332.97|335.77|332.97|0
1651192070000|2022-04-29 00:27:50|335.91|333.11|335.91|333.11|335.91|333.11|335.91|333.11|0
1651192080000|2022-04-29 00:28:00|336.05|333.25|335.84|333.04|336.18|333.38|335.84|333.04|0
1651192090000|2022-04-29 00:28:10|335.91|333.11|335.77|332.97|335.91|333.11|335.77|332.97|0
1651192100000|2022-04-29 00:28:20|335.84|333.04|336.18|333.38|336.18|333.38|335.84|333.04|0
1651192110000|2022-04-29 00:28:30|336.25|333.45|336.18|333.38|336.25|333.45|336.18|333.38|0
1651192130000|2022-04-29 00:28:50|336.05|333.25|335.91|333.11|336.05|333.25|335.91|333.11|0
1651192140000|2022-04-29 00:29:00|336.05|333.25|335.91|333.11|336.05|333.25|335.91|333.11|0
1651192150000|2022-04-29 00:29:10|335.77|332.97|335.77|332.97|335.77|332.97|335.77|332.97|0
1651192160000|2022-04-29 00:29:20|335.84|333.04|335.77|332.97|335.84|333.04|335.77|332.97|0
1651192180000|2022-04-29 00:29:40|335.84|333.04|335.77|332.97|335.84|333.04|335.77|332.97|0
1651192190000|2022-04-29 00:29:50|335.7|332.9|335.63|332.83|335.7|332.9|335.63|332.83|0
1651192200000|2022-04-29 00:30:00|335.77|332.97|335.84|333.04|335.91|333.11|335.77|332.97|0
1651192210000|2022-04-29 00:30:10|335.91|333.11|335.84|333.04|335.91|333.11|335.84|333.04|0
1651192220000|2022-04-29 00:30:20|335.91|333.11|335.77|332.97|335.91|333.11|335.77|332.97|0
1651192230000|2022-04-29 00:30:30|335.63|332.83|335.63|332.83|335.63|332.83|335.63|332.83|0
1651192240000|2022-04-29 00:30:40|335.49|332.69|335.49|332.69|335.49|332.69|335.49|332.69|0
1651192250000|2022-04-29 00:30:50|335.42|332.62|335.36|332.56|335.42|332.62|335.36|332.56|0
1651192260000|2022-04-29 00:31:00|335.49|332.69|335.63|332.83|335.63|332.83|335.49|332.69|0
1651192280000|2022-04-29 00:31:20|335.49|332.69|335.49|332.69|335.63|332.83|335.49|332.69|0
1651192290000|2022-04-29 00:31:30|335.36|332.56|335.42|332.62|335.49|332.69|335.36|332.56|0
1651192300000|2022-04-29 00:31:40|335.36|332.56|335.36|332.56|335.36|332.56|335.36|332.56|0
1651192320000|2022-04-29 00:32:00|335.22|332.42|335.36|332.56|335.36|332.56|335.22|332.42|0
1651192330000|2022-04-29 00:32:10|335.35|332.55|335.49|332.69|335.56|332.76|335.35|332.55|0
1651192340000|2022-04-29 00:32:20|335.35|332.55|335.35|332.55|335.35|332.55|335.35|332.55|0
1651192360000|2022-04-29 00:32:40|335.42|332.62|334.01|331.21|335.42|332.62|334.01|331.21|0
1651192380000|2022-04-29 00:33:00|334.14|331.34|334.28|331.48|334.28|331.48|334.14|331.34|0
1651192410000|2022-04-29 00:33:30|334.14|331.34|334.14|331.34|334.21|331.41|334.14|331.34|0
1651192420000|2022-04-29 00:33:40|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1651192440000|2022-04-29 00:34:00|333.93|331.13|333.87|331.07|333.93|331.13|333.87|331.07|0
1651192450000|2022-04-29 00:34:10|333.93|331.13|333.87|331.07|333.93|331.13|333.87|331.07|0
1651192490000|2022-04-29 00:34:50|333.8|331|333.73|330.93|333.8|331|333.73|330.93|0
1651192500000|2022-04-29 00:35:00|333.8|331|333.87|331.07|333.87|331.07|333.8|331|0
1651192510000|2022-04-29 00:35:10|334.01|331.21|333.93|331.13|334.01|331.21|333.93|331.13|0
1651192520000|2022-04-29 00:35:20|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1651192530000|2022-04-29 00:35:30|334.07|331.27|334.07|331.27|334.07|331.27|334.07|331.27|0
1651192540000|2022-04-29 00:35:40|334.14|331.34|334.01|331.21|334.14|331.34|334.01|331.21|0
1651192550000|2022-04-29 00:35:50|334.07|331.27|333.87|331.07|334.07|331.27|333.87|331.07|0
1651192560000|2022-04-29 00:36:00|333.93|331.13|334.01|331.21|334.01|331.21|333.93|331.13|0
1651192570000|2022-04-29 00:36:10|333.93|331.13|334.01|331.21|334.01|331.21|333.93|331.13|0
1651192580000|2022-04-29 00:36:20|334|331.2|334|331.2|334|331.2|334|331.2|0
1651192590000|2022-04-29 00:36:30|334.14|331.34|334.14|331.34|334.14|331.34|334.14|331.34|0
1651192600000|2022-04-29 00:36:40|334.28|331.48|334.42|331.62|334.42|331.62|334.28|331.48|0
1651192610000|2022-04-29 00:36:50|334.48|331.68|334.48|331.68|334.48|331.68|334.42|331.62|0
1651192620000|2022-04-29 00:37:00|334.42|331.62|334.28|331.48|334.42|331.62|334.28|331.48|0
1651192630000|2022-04-29 00:37:10|334.21|331.41|334.14|331.34|334.21|331.41|334.14|331.34|0
1651192640000|2022-04-29 00:37:20|334.28|331.48|334.42|331.62|334.42|331.62|334.28|331.48|0
1651192650000|2022-04-29 00:37:30|334.56|331.76|334.56|331.76|334.56|331.76|334.56|331.76|0
1651192660000|2022-04-29 00:37:40|334.42|331.62|334.42|331.62|334.42|331.62|334.42|331.62|0
1651192680000|2022-04-29 00:38:00|334.28|331.48|334.14|331.34|334.28|331.48|334.14|331.34|0
1651192690000|2022-04-29 00:38:10|334.07|331.27|334.07|331.27|334.07|331.27|334|331.2|0
1651192700000|2022-04-29 00:38:20|334|331.2|334.07|331.27|334.07|331.27|334|331.2|0
1651192710000|2022-04-29 00:38:30|334.14|331.34|334.14|331.34|334.14|331.34|334.14|331.34|0
1651192720000|2022-04-29 00:38:40|334.21|331.41|334.14|331.34|334.21|331.41|334.14|331.34|0
1651192730000|2022-04-29 00:38:50|334.07|331.27|334|331.2|334.07|331.27|334|331.2|0
1651192740000|2022-04-29 00:39:00|334.14|331.34|334.14|331.34|334.14|331.34|334.14|331.34|0
1651192750000|2022-04-29 00:39:10|334|331.2|333.93|331.13|334|331.2|333.87|331.07|0
1651192760000|2022-04-29 00:39:20|333.73|330.93|333.45|330.65|333.73|330.93|333.45|330.65|0
1651192770000|2022-04-29 00:39:30|333.32|330.52|333.52|330.72|333.59|330.79|333.32|330.52|0
1651192780000|2022-04-29 00:39:40|333.45|330.65|333.38|330.58|333.45|330.65|333.32|330.52|0
1651192790000|2022-04-29 00:39:50|333.45|330.65|333.45|330.65|333.45|330.65|333.45|330.65|0
1651192800000|2022-04-29 00:40:00|333.59|330.79|333.59|330.79|333.59|330.79|333.52|330.72|0
1651192810000|2022-04-29 00:40:10|333.04|330.24|333.04|330.24|333.04|330.24|333.04|330.24|0
1651192820000|2022-04-29 00:40:20|333.18|330.38|333.18|330.38|333.18|330.38|333.18|330.38|0
1651192830000|2022-04-29 00:40:30|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1651192840000|2022-04-29 00:40:40|333.45|330.65|333.52|330.72|333.52|330.72|333.45|330.65|0
1651192850000|2022-04-29 00:40:50|333.59|330.79|333.04|330.24|333.59|330.79|333.04|330.24|0
1651192860000|2022-04-29 00:41:00|333.18|330.38|333.31|330.51|333.31|330.51|333.18|330.38|0
1651192900000|2022-04-29 00:41:40|333.18|330.38|333.04|330.24|333.18|330.38|333.04|330.24|0
1651192910000|2022-04-29 00:41:50|332.97|330.17|332.9|330.1|332.97|330.17|332.9|330.1|0
1651192920000|2022-04-29 00:42:00|333.04|330.24|332.9|330.1|333.04|330.24|332.9|330.1|0
1651192930000|2022-04-29 00:42:10|332.76|329.96|332.76|329.96|332.83|330.03|332.76|329.96|0
1651192940000|2022-04-29 00:42:20|332.9|330.1|332.76|329.96|332.9|330.1|332.76|329.96|0
1651192970000|2022-04-29 00:42:50|332.63|329.83|332.76|329.96|332.76|329.96|332.63|329.83|0
1651192980000|2022-04-29 00:43:00|332.63|329.83|332.69|329.89|332.76|329.96|332.63|329.83|0
1651192990000|2022-04-29 00:43:10|332.63|329.83|332.63|329.83|332.63|329.83|332.63|329.83|0
1651193000000|2022-04-29 00:43:20|332.76|329.96|332.76|329.96|332.76|329.96|332.69|329.89|0
1651193010000|2022-04-29 00:43:30|332.63|329.83|332.49|329.69|332.63|329.83|332.49|329.69|0
1651193020000|2022-04-29 00:43:40|332.42|329.62|332.49|329.69|332.49|329.69|332.42|329.62|0
1651193030000|2022-04-29 00:43:50|332.76|329.96|332.76|329.96|332.76|329.96|332.76|329.96|0
1651193040000|2022-04-29 00:44:00|332.83|330.03|332.9|330.1|332.9|330.1|332.83|330.03|0
1651193070000|2022-04-29 00:44:30|332.83|330.03|332.76|329.96|332.83|330.03|332.76|329.96|0
1651193080000|2022-04-29 00:44:40|332.83|330.03|332.76|329.96|332.83|330.03|332.76|329.96|0
1651193100000|2022-04-29 00:45:00|332.63|329.83|332.63|329.83|332.76|329.96|332.63|329.83|0
1651193110000|2022-04-29 00:45:10|332.49|329.69|332.55|329.75|332.55|329.75|332.49|329.69|0
1651193120000|2022-04-29 00:45:20|332.35|329.55|332.35|329.55|332.35|329.55|332.35|329.55|0
1651193130000|2022-04-29 00:45:30|332.42|329.62|332.35|329.55|332.42|329.62|332.35|329.55|0
1651193140000|2022-04-29 00:45:40|332.42|329.62|332.42|329.62|332.42|329.62|332.42|329.62|0
1651193150000|2022-04-29 00:45:50|332.49|329.69|332.69|329.89|332.69|329.89|332.49|329.69|0
1651193160000|2022-04-29 00:46:00|332.76|329.96|332.9|330.1|332.9|330.1|332.76|329.96|0
1651193170000|2022-04-29 00:46:10|332.97|330.17|333.04|330.24|333.04|330.24|332.97|330.17|0
1651193190000|2022-04-29 00:46:30|332.9|330.1|332.63|329.83|332.9|330.1|332.63|329.83|0
1651193200000|2022-04-29 00:46:40|332.69|329.89|332.76|329.96|332.76|329.96|332.69|329.89|0
1651193210000|2022-04-29 00:46:50|332.63|329.83|332.63|329.83|332.63|329.83|332.63|329.83|0
1651193220000|2022-04-29 00:47:00|332.76|329.96|332.76|329.96|332.76|329.96|332.76|329.96|0
1651193230000|2022-04-29 00:47:10|332.83|330.03|332.69|329.89|332.9|330.1|332.69|329.89|0
1651193240000|2022-04-29 00:47:20|332.76|329.96|332.9|330.1|332.9|330.1|332.76|329.96|0
1651193250000|2022-04-29 00:47:30|332.76|329.96|332.76|329.96|332.76|329.96|332.76|329.96|0
1651193260000|2022-04-29 00:47:40|332.69|329.89|332.69|329.89|332.69|329.89|332.69|329.89|0
1651193270000|2022-04-29 00:47:50|332.76|329.96|332.62|329.82|332.76|329.96|332.62|329.82|0
1651193280000|2022-04-29 00:48:00|332.69|329.89|332.62|329.82|332.69|329.89|332.62|329.82|0
1651193290000|2022-04-29 00:48:10|332.76|329.96|332.76|329.96|332.76|329.96|332.69|329.89|0
1651193300000|2022-04-29 00:48:20|332.69|329.89|332.62|329.82|332.69|329.89|332.62|329.82|0
1651193320000|2022-04-29 00:48:40|332.69|329.89|332.69|329.89|332.69|329.89|332.69|329.89|0
1651193330000|2022-04-29 00:48:50|332.76|329.96|332.69|329.89|332.76|329.96|332.69|329.89|0
1651193340000|2022-04-29 00:49:00|332.62|329.82|332.62|329.82|332.69|329.89|332.62|329.82|0
1651193360000|2022-04-29 00:49:20|332.76|329.96|332.69|329.89|332.76|329.96|332.69|329.89|0
1651193370000|2022-04-29 00:49:30|332.62|329.82|332.62|329.82|332.62|329.82|332.62|329.82|0
1651193380000|2022-04-29 00:49:40|332.69|329.89|332.76|329.96|332.76|329.96|332.69|329.89|0
1651193400000|2022-04-29 00:50:00|332.83|330.03|332.83|330.03|332.9|330.1|332.83|330.03|0
1651193410000|2022-04-29 00:50:10|332.9|330.1|332.9|330.1|332.9|330.1|332.9|330.1|0
1651193430000|2022-04-29 00:50:30|333.04|330.24|333.17|330.37|333.17|330.37|332.96|330.16|0
1651193440000|2022-04-29 00:50:40|333.24|330.44|333.17|330.37|333.31|330.51|333.17|330.37|0
1651193450000|2022-04-29 00:50:50|333.24|330.44|333.24|330.44|333.24|330.44|333.24|330.44|0
1651193460000|2022-04-29 00:51:00|333.17|330.37|333.31|330.51|333.31|330.51|333.17|330.37|0
1651193470000|2022-04-29 00:51:10|333.45|330.65|333.59|330.79|333.59|330.79|333.45|330.65|0
1651193480000|2022-04-29 00:51:20|333.65|330.85|333.72|330.92|333.72|330.92|333.65|330.85|0
1651193490000|2022-04-29 00:51:30|333.59|330.79|333.58|330.78|333.59|330.79|333.45|330.65|0
1651193510000|2022-04-29 00:51:50|333.45|330.65|333.45|330.65|333.45|330.65|333.45|330.65|0
1651193520000|2022-04-29 00:52:00|333.38|330.58|333.17|330.37|333.38|330.58|333.17|330.37|0
1651193530000|2022-04-29 00:52:10|333.1|330.3|333.17|330.37|333.17|330.37|333.03|330.23|0
1651193540000|2022-04-29 00:52:20|333.1|330.3|333.03|330.23|333.1|330.3|333.03|330.23|0
1651193550000|2022-04-29 00:52:30|333.17|330.37|333.17|330.37|333.17|330.37|333.17|330.37|0
1651193560000|2022-04-29 00:52:40|333.03|330.23|333.1|330.3|333.1|330.3|333.03|330.23|0
1651193570000|2022-04-29 00:52:50|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1651193640000|2022-04-29 00:54:00|332.76|329.96|332.76|329.96|332.76|329.96|332.76|329.96|0
1651193650000|2022-04-29 00:54:10|332.69|329.89|332.62|329.82|332.69|329.89|332.62|329.82|0
1651193660000|2022-04-29 00:54:20|332.48|329.68|332.48|329.68|332.48|329.68|332.48|329.68|0
1651193680000|2022-04-29 00:54:40|332.21|329.41|332.35|329.55|332.35|329.55|332.21|329.41|0
1651193690000|2022-04-29 00:54:50|332.41|329.61|332.35|329.55|332.41|329.61|332.35|329.55|0
1651193710000|2022-04-29 00:55:10|332.21|329.41|332.21|329.41|332.21|329.41|332.21|329.41|0
1651193730000|2022-04-29 00:55:30|332.07|329.27|332.35|329.55|332.35|329.55|332.07|329.27|0
1651193750000|2022-04-29 00:55:50|332.21|329.41|332.35|329.55|332.35|329.55|332.21|329.41|0
1651193760000|2022-04-29 00:56:00|332.48|329.68|332.48|329.68|332.48|329.68|332.35|329.55|0
1651193770000|2022-04-29 00:56:10|332.35|329.55|332.41|329.61|332.48|329.68|332.35|329.55|0
1651193780000|2022-04-29 00:56:20|332.48|329.68|332.48|329.68|332.48|329.68|332.48|329.68|0
1651193800000|2022-04-29 00:56:40|332.62|329.82|332.62|329.82|332.76|329.96|332.62|329.82|0
1651193820000|2022-04-29 00:57:00|332.69|329.89|332.62|329.82|332.69|329.89|332.62|329.82|0
1651193830000|2022-04-29 00:57:10|332.76|329.96|332.89|330.09|332.89|330.09|332.76|329.96|0
1651193850000|2022-04-29 00:57:30|333.03|330.23|332.76|329.96|333.03|330.23|332.76|329.96|0
1651193870000|2022-04-29 00:57:50|332.69|329.89|332.76|329.96|332.76|329.96|332.62|329.82|0
1651193880000|2022-04-29 00:58:00|332.82|330.02|333.03|330.23|333.03|330.23|332.82|330.02|0
1651193890000|2022-04-29 00:58:10|333.17|330.37|333.37|330.57|333.37|330.57|333.17|330.37|0
1651193900000|2022-04-29 00:58:20|333.58|330.78|333.44|330.64|333.58|330.78|333.44|330.64|0
1651193910000|2022-04-29 00:58:30|333.31|330.51|333.31|330.51|333.31|330.51|333.31|330.51|0
1651193920000|2022-04-29 00:58:40|333.44|330.64|333.72|330.92|333.72|330.92|333.37|330.57|0
1651193930000|2022-04-29 00:58:50|333.79|330.99|333.72|330.92|333.79|330.99|333.72|330.92|0
1651193940000|2022-04-29 00:59:00|333.58|330.78|333.72|330.92|333.72|330.92|333.58|330.78|0
1651193950000|2022-04-29 00:59:10|333.78|330.98|333.72|330.92|333.78|330.98|333.72|330.92|0
1651193960000|2022-04-29 00:59:20|333.78|330.98|333.86|331.06|333.86|331.06|333.78|330.98|0
1651193970000|2022-04-29 00:59:30|333.78|330.98|333.72|330.92|333.78|330.98|333.72|330.92|0
1651193990000|2022-04-29 00:59:50|333.65|330.85|333.72|330.92|333.72|330.92|333.65|330.85|0
1651194000000|2022-04-29 01:00:00|333.78|330.98|333.99|331.19|333.99|331.19|333.78|330.98|0
1651194010000|2022-04-29 01:00:10|334.13|331.33|334.13|331.33|334.27|331.47|334.13|331.33|0
1651194020000|2022-04-29 01:00:20|334.27|331.47|334.13|331.33|334.27|331.47|334.13|331.33|0
1651194030000|2022-04-29 01:00:30|333.99|331.19|334.13|331.33|334.13|331.33|333.99|331.19|0
1651194040000|2022-04-29 01:00:40|333.99|331.19|333.86|331.06|333.99|331.19|333.86|331.06|0
1651194060000|2022-04-29 01:01:00|333.92|331.12|333.86|331.06|333.92|331.12|333.86|331.06|0
1651194070000|2022-04-29 01:01:10|333.72|330.92|333.78|330.98|333.86|331.06|333.72|330.92|0
1651194080000|2022-04-29 01:01:20|333.72|330.92|333.58|330.78|333.72|330.92|333.58|330.78|0
1651194090000|2022-04-29 01:01:30|333.31|330.51|333.31|330.51|333.31|330.51|333.31|330.51|0
1651194100000|2022-04-29 01:01:40|333.17|330.37|333.31|330.51|333.31|330.51|333.17|330.37|0
1651194110000|2022-04-29 01:01:50|333.37|330.57|333.31|330.51|333.37|330.57|333.31|330.51|0
1651194120000|2022-04-29 01:02:00|333.3|330.5|333.17|330.37|333.3|330.5|333.17|330.37|0
1651194130000|2022-04-29 01:02:10|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1651194140000|2022-04-29 01:02:20|333.17|330.37|333.17|330.37|333.17|330.37|333.17|330.37|0
1651194150000|2022-04-29 01:02:30|333.23|330.43|333.1|330.3|333.23|330.43|333.1|330.3|0
1651194160000|2022-04-29 01:02:40|333.17|330.37|333.03|330.23|333.17|330.37|333.03|330.23|0
1651194170000|2022-04-29 01:02:50|333.17|330.37|333.17|330.37|333.23|330.43|333.17|330.37|0
1651194180000|2022-04-29 01:03:00|333.3|330.5|333.3|330.5|333.3|330.5|333.3|330.5|0
1651194200000|2022-04-29 01:03:20|333.23|330.43|333.17|330.37|333.23|330.43|333.17|330.37|0
1651194210000|2022-04-29 01:03:30|333.3|330.5|333.3|330.5|333.3|330.5|333.3|330.5|0
1651194220000|2022-04-29 01:03:40|333.17|330.37|333.3|330.5|333.3|330.5|333.17|330.37|0
1651194250000|2022-04-29 01:04:10|333.17|330.37|333.17|330.37|333.17|330.37|333.17|330.37|0
1651194260000|2022-04-29 01:04:20|333.3|330.5|333.51|330.71|333.51|330.71|333.3|330.5|0
1651194270000|2022-04-29 01:04:30|333.58|330.78|333.44|330.64|333.58|330.78|333.44|330.64|0
1651194280000|2022-04-29 01:04:40|333.3|330.5|333.23|330.43|333.3|330.5|333.23|330.43|0
1651194290000|2022-04-29 01:04:50|333.17|330.37|333.03|330.23|333.17|330.37|333.03|330.23|0
1651194300000|2022-04-29 01:05:00|333.17|330.37|333.23|330.43|333.23|330.43|333.17|330.37|0
1651194310000|2022-04-29 01:05:10|333.3|330.5|333.37|330.57|333.44|330.64|333.3|330.5|0
1651194320000|2022-04-29 01:05:20|333.3|330.5|333.3|330.5|333.3|330.5|333.3|330.5|0
1651194330000|2022-04-29 01:05:30|333.37|330.57|333.3|330.5|333.37|330.57|333.3|330.5|0
1651194350000|2022-04-29 01:05:50|333.37|330.57|333.44|330.64|333.44|330.64|333.37|330.57|0
1651194380000|2022-04-29 01:06:20|333.58|330.78|333.64|330.84|333.64|330.84|333.58|330.78|0
1651194390000|2022-04-29 01:06:30|333.58|330.78|333.64|330.84|333.64|330.84|333.58|330.78|0
1651194400000|2022-04-29 01:06:40|333.58|330.78|333.37|330.57|333.58|330.78|333.37|330.57|0
1651194410000|2022-04-29 01:06:50|333.44|330.64|333.58|330.78|333.58|330.78|333.37|330.57|0
1651194420000|2022-04-29 01:07:00|333.51|330.71|333.51|330.71|333.51|330.71|333.51|330.71|0
1651194430000|2022-04-29 01:07:10|333.58|330.78|333.51|330.71|333.58|330.78|333.44|330.64|0
1651194440000|2022-04-29 01:07:20|333.58|330.78|333.64|330.84|333.64|330.84|333.58|330.78|0
1651194450000|2022-04-29 01:07:30|333.71|330.91|333.71|330.91|333.71|330.91|333.71|330.91|0
1651194460000|2022-04-29 01:07:40|333.58|330.78|333.71|330.91|333.71|330.91|333.58|330.78|0
1651194470000|2022-04-29 01:07:50|333.64|330.84|333.64|330.84|333.64|330.84|333.64|330.84|0
1651194480000|2022-04-29 01:08:00|333.78|330.98|333.85|331.05|333.85|331.05|333.78|330.98|0
1651194490000|2022-04-29 01:08:10|333.92|331.12|333.85|331.05|333.92|331.12|333.78|330.98|0
1651194510000|2022-04-29 01:08:30|333.99|331.19|334.26|331.46|334.26|331.46|333.99|331.19|0
1651194520000|2022-04-29 01:08:40|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1651194530000|2022-04-29 01:08:50|333.99|331.19|333.92|331.12|333.99|331.19|333.92|331.12|0
1651194540000|2022-04-29 01:09:00|333.85|331.05|333.64|330.84|333.85|331.05|333.64|330.84|0
1651194550000|2022-04-29 01:09:10|333.58|330.78|333.58|330.78|333.58|330.78|333.58|330.78|0
1651194560000|2022-04-29 01:09:20|333.85|331.05|333.71|330.91|333.85|331.05|333.71|330.91|0
1651194570000|2022-04-29 01:09:30|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1651194580000|2022-04-29 01:09:40|333.85|331.05|333.78|330.98|333.85|331.05|333.78|330.98|0
1651194590000|2022-04-29 01:09:50|333.85|331.05|334.06|331.26|334.06|331.26|333.85|331.05|0
1651194600000|2022-04-29 01:10:00|334.13|331.33|334.4|331.6|334.54|331.74|334.13|331.33|0
1651194610000|2022-04-29 01:10:10|334.26|331.46|334.26|331.46|334.4|331.6|334.19|331.39|0
1651194620000|2022-04-29 01:10:20|334.54|331.74|334.47|331.67|334.54|331.74|334.4|331.6|0
1651194630000|2022-04-29 01:10:30|334.54|331.74|334.54|331.74|334.54|331.74|334.47|331.67|0
1651194640000|2022-04-29 01:10:40|334.47|331.67|334.47|331.67|334.54|331.74|334.47|331.67|0
1651194650000|2022-04-29 01:10:50|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1651194660000|2022-04-29 01:11:00|334.4|331.6|334.26|331.46|334.4|331.6|334.26|331.46|0
1651194670000|2022-04-29 01:11:10|334.19|331.39|334.19|331.39|334.26|331.46|334.19|331.39|0
1651194680000|2022-04-29 01:11:20|333.99|331.19|334.13|331.33|334.13|331.33|333.99|331.19|0
1651194690000|2022-04-29 01:11:30|333.85|331.05|333.92|331.12|333.92|331.12|333.85|331.05|0
1651194700000|2022-04-29 01:11:40|333.85|331.05|333.64|330.84|333.85|331.05|333.44|330.64|0
1651194710000|2022-04-29 01:11:50|333.58|330.78|333.71|330.91|333.71|330.91|333.58|330.78|0
1651194720000|2022-04-29 01:12:00|333.78|330.98|333.99|331.19|333.99|331.19|333.71|330.91|0
1651194730000|2022-04-29 01:12:10|334.26|331.46|334.4|331.6|334.4|331.6|334.26|331.46|0
1651194740000|2022-04-29 01:12:20|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1651194750000|2022-04-29 01:12:30|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1651194770000|2022-04-29 01:12:50|334.6|331.8|334.54|331.74|334.68|331.88|334.54|331.74|0
1651194780000|2022-04-29 01:13:00|334.68|331.88|334.54|331.74|334.68|331.88|334.54|331.74|0
1651194800000|2022-04-29 01:13:20|334.4|331.6|334.4|331.6|334.4|331.6|334.4|331.6|0
1651194810000|2022-04-29 01:13:30|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1651194820000|2022-04-29 01:13:40|334.68|331.88|334.6|331.8|334.68|331.88|334.54|331.74|0
1651194830000|2022-04-29 01:13:50|334.68|331.88|334.54|331.74|334.68|331.88|334.54|331.74|0
1651194840000|2022-04-29 01:14:00|334.6|331.8|334.26|331.46|334.6|331.8|334.26|331.46|0
1651194850000|2022-04-29 01:14:10|334.4|331.6|334.4|331.6|334.4|331.6|334.4|331.6|0
1651194870000|2022-04-29 01:14:30|334.26|331.46|334.12|331.32|334.26|331.46|334.12|331.32|0
1651194880000|2022-04-29 01:14:40|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1651194890000|2022-04-29 01:14:50|333.85|331.05|333.85|331.05|333.92|331.12|333.71|330.91|0
1651194900000|2022-04-29 01:15:00|333.99|331.19|333.85|331.05|333.99|331.19|333.85|331.05|0
1651194910000|2022-04-29 01:15:10|333.99|331.19|334.05|331.25|334.05|331.25|333.99|331.19|0
1651194920000|2022-04-29 01:15:20|334.12|331.32|334.12|331.32|334.12|331.32|333.99|331.19|0
1651194930000|2022-04-29 01:15:30|333.99|331.19|334.12|331.32|334.12|331.32|333.99|331.19|0
1651194940000|2022-04-29 01:15:40|334.26|331.46|334.54|331.74|334.54|331.74|334.26|331.46|0
1651194950000|2022-04-29 01:15:50|334.33|331.53|334.4|331.6|334.54|331.74|334.33|331.53|0
1651194960000|2022-04-29 01:16:00|334.26|331.46|334.19|331.39|334.4|331.6|334.19|331.39|0
1651194970000|2022-04-29 01:16:10|334.12|331.32|333.99|331.19|334.12|331.32|333.99|331.19|0
1651194980000|2022-04-29 01:16:20|334.12|331.32|334.12|331.32|334.12|331.32|334.12|331.32|0
1651194990000|2022-04-29 01:16:30|334.05|331.25|333.99|331.19|334.05|331.25|333.99|331.19|0
1651195000000|2022-04-29 01:16:40|333.91|331.11|333.71|330.91|333.91|331.11|333.71|330.91|0
1651195020000|2022-04-29 01:17:00|333.78|330.98|333.85|331.05|333.91|331.11|333.78|330.98|0
1651195030000|2022-04-29 01:17:10|334.26|331.46|334.54|331.74|334.54|331.74|334.26|331.46|0
1651195040000|2022-04-29 01:17:20|334.46|331.66|334.4|331.6|334.54|331.74|334.4|331.6|0
1651195050000|2022-04-29 01:17:30|334.46|331.66|334.4|331.6|334.46|331.66|334.4|331.6|0
1651195060000|2022-04-29 01:17:40|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1651195080000|2022-04-29 01:18:00|334.46|331.66|334.46|331.66|334.46|331.66|334.46|331.66|0
1651195090000|2022-04-29 01:18:10|334.54|331.74|334.46|331.66|334.54|331.74|334.46|331.66|0
1651195100000|2022-04-29 01:18:20|334.4|331.6|334.46|331.66|334.46|331.66|334.4|331.6|0
1651195110000|2022-04-29 01:18:30|334.4|331.6|334.54|331.74|334.54|331.74|334.4|331.6|0
1651195120000|2022-04-29 01:18:40|334.67|331.87|334.67|331.87|334.67|331.87|334.6|331.8|0
1651195130000|2022-04-29 01:18:50|334.74|331.94|334.95|332.15|334.95|332.15|334.74|331.94|0
1651195160000|2022-04-29 01:19:20|335.78|332.98|335.78|332.98|335.78|332.98|335.78|332.98|0
1651195170000|2022-04-29 01:19:30|335.91|333.11|336.6|333.8|336.6|333.8|335.91|333.11|0
1651195180000|2022-04-29 01:19:40|336.74|333.94|336.39|333.59|336.74|333.94|336.39|333.59|0
1651195190000|2022-04-29 01:19:50|336.47|333.67|336.33|333.53|336.47|333.67|336.33|333.53|0
1651195200000|2022-04-29 01:20:00|336.39|333.59|336.47|333.67|336.6|333.8|336.39|333.59|0
1651195210000|2022-04-29 01:20:10|336.6|333.8|336.6|333.8|336.6|333.8|336.6|333.8|0
1651195220000|2022-04-29 01:20:20|336.53|333.73|336.19|333.39|336.53|333.73|336.19|333.39|0
1651195240000|2022-04-29 01:20:40|336.05|333.25|336.05|333.25|336.19|333.39|336.05|333.25|0
1651195250000|2022-04-29 01:20:50|336.19|333.39|336.39|333.59|336.39|333.59|336.19|333.39|0
1651195260000|2022-04-29 01:21:00|336.19|333.39|336.05|333.25|336.19|333.39|336.05|333.25|0
1651195270000|2022-04-29 01:21:10|335.91|333.11|335.84|333.04|336.05|333.25|335.84|333.04|0
1651195280000|2022-04-29 01:21:20|335.78|332.98|335.78|332.98|335.78|332.98|335.78|332.98|0
1651195290000|2022-04-29 01:21:30|335.84|333.04|335.78|332.98|335.84|333.04|335.78|332.98|0
1651195300000|2022-04-29 01:21:40|335.7|332.9|335.64|332.84|335.78|332.98|335.64|332.84|0
1651195310000|2022-04-29 01:21:50|335.78|332.98|335.91|333.11|335.91|333.11|335.77|332.97|0
1651195320000|2022-04-29 01:22:00|335.7|332.9|335.57|332.77|335.7|332.9|335.57|332.77|0
1651195330000|2022-04-29 01:22:10|335.5|332.7|335.09|332.29|335.5|332.7|335.09|332.29|0
1651195340000|2022-04-29 01:22:20|335.15|332.35|335.08|332.28|335.15|332.35|335.08|332.28|0
1651195360000|2022-04-29 01:22:40|334.81|332.01|334.95|332.15|334.95|332.15|334.81|332.01|0
1651195370000|2022-04-29 01:22:50|335.08|332.28|334.95|332.15|335.08|332.28|334.95|332.15|0
1651195380000|2022-04-29 01:23:00|334.81|332.01|334.95|332.15|334.95|332.15|334.81|332.01|0
1651195390000|2022-04-29 01:23:10|335.08|332.28|335.36|332.56|335.36|332.56|335.08|332.28|0
1651195400000|2022-04-29 01:23:20|335.22|332.42|335.22|332.42|335.36|332.56|335.22|332.42|0
1651195410000|2022-04-29 01:23:30|335.08|332.28|335.08|332.28|335.08|332.28|335.08|332.28|0
1651195420000|2022-04-29 01:23:40|335.22|332.42|335.22|332.42|335.36|332.56|335.22|332.42|0
1651195430000|2022-04-29 01:23:50|335.29|332.49|335.36|332.56|335.36|332.56|335.29|332.49|0
1651195440000|2022-04-29 01:24:00|335.5|332.7|335.5|332.7|335.5|332.7|335.43|332.63|0
1651195450000|2022-04-29 01:24:10|335.64|332.84|335.91|333.11|335.91|333.11|335.64|332.84|0
1651195460000|2022-04-29 01:24:20|335.77|332.97|335.91|333.11|335.91|333.11|335.77|332.97|0
1651195470000|2022-04-29 01:24:30|336.05|333.25|336.05|333.25|336.05|333.25|335.91|333.11|0
1651195490000|2022-04-29 01:24:50|335.91|333.11|335.91|333.11|335.91|333.11|335.91|333.11|0
1651195500000|2022-04-29 01:25:00|335.98|333.18|336.05|333.25|336.05|333.25|335.98|333.18|0
1651195510000|2022-04-29 01:25:10|335.91|333.11|335.91|333.11|335.91|333.11|335.91|333.11|0
1651195520000|2022-04-29 01:25:20|336.05|333.25|335.91|333.11|336.05|333.25|335.91|333.11|0
1651195530000|2022-04-29 01:25:30|336.19|333.39|336.19|333.39|336.19|333.39|336.19|333.39|0
1651195540000|2022-04-29 01:25:40|336.05|333.25|336.88|334.08|336.88|334.08|336.05|333.25|0
1651195550000|2022-04-29 01:25:50|336.74|333.94|336.81|334.01|336.81|334.01|336.74|333.94|0
1651195560000|2022-04-29 01:26:00|336.88|334.08|337.43|334.63|337.43|334.63|336.88|334.08|0
1651195570000|2022-04-29 01:26:10|337.57|334.77|337.43|334.63|337.57|334.77|337.43|334.63|0
1651195580000|2022-04-29 01:26:20|337.57|334.77|337.22|334.42|337.57|334.77|337.22|334.42|0
1651195590000|2022-04-29 01:26:30|337.29|334.49|337.22|334.42|337.29|334.49|337.22|334.42|0
1651195600000|2022-04-29 01:26:40|337.29|334.49|337.15|334.35|337.29|334.49|337.15|334.35|0
1651195610000|2022-04-29 01:26:50|337.02|334.22|337.29|334.49|337.29|334.49|337.02|334.22|0
1651195620000|2022-04-29 01:27:00|337.15|334.35|337.15|334.35|337.15|334.35|337.15|334.35|0
1651195630000|2022-04-29 01:27:10|337.02|334.22|337.02|334.22|337.02|334.22|337.02|334.22|0
1651195640000|2022-04-29 01:27:20|336.74|333.94|336.88|334.08|336.88|334.08|336.74|333.94|0
1651195650000|2022-04-29 01:27:30|337.02|334.22|337.02|334.22|337.02|334.22|337.02|334.22|0
1651195660000|2022-04-29 01:27:40|337.08|334.28|337.29|334.49|337.29|334.49|337.08|334.28|0
1651195690000|2022-04-29 01:28:10|337.15|334.35|337.29|334.49|337.29|334.49|337.08|334.28|0
1651195700000|2022-04-29 01:28:20|337.02|334.22|337.02|334.22|337.02|334.22|337.02|334.22|0
1651195720000|2022-04-29 01:28:40|337.08|334.28|337.15|334.35|337.15|334.35|337.08|334.28|0
1651195730000|2022-04-29 01:28:50|337.22|334.42|337.15|334.35|337.22|334.42|337.15|334.35|0
1651195750000|2022-04-29 01:29:10|338.33|335.53|338.26|335.46|338.4|335.6|338.26|335.46|0
1651195760000|2022-04-29 01:29:20|338.4|335.6|338.26|335.46|338.4|335.6|338.26|335.46|0
1651195770000|2022-04-29 01:29:30|338.12|335.32|337.43|334.63|338.12|335.32|337.43|334.63|0
1651195780000|2022-04-29 01:29:40|337.29|334.49|337.43|334.63|337.43|334.63|337.29|334.49|0
1651195790000|2022-04-29 01:29:50|337.29|334.49|337.29|334.49|337.43|334.63|337.29|334.49|0
1651195800000|2022-04-29 01:30:00|337.5|334.7|337.43|334.63|337.57|334.77|337.43|334.63|0
1651195810000|2022-04-29 01:30:10|337.57|334.77|338.4|335.6|338.4|335.6|337.57|334.77|0
1651195820000|2022-04-29 01:30:20|338.68|335.88|338.54|335.74|338.81|336.01|338.54|335.74|0
1651195830000|2022-04-29 01:30:30|338.6|335.8|339.51|336.71|339.65|336.85|338.6|335.8|0
1651195840000|2022-04-29 01:30:40|339.65|336.85|338.88|336.08|339.65|336.85|338.88|336.08|0
1651195850000|2022-04-29 01:30:50|338.81|336.01|338.81|336.01|338.81|336.01|338.54|335.74|0
1651195860000|2022-04-29 01:31:00|338.6|335.8|338.81|336.01|338.81|336.01|338.6|335.8|0
1651195870000|2022-04-29 01:31:10|338.68|335.88|338.68|335.88|338.68|335.88|338.6|335.8|0
1651195880000|2022-04-29 01:31:20|338.81|336.01|338.81|336.01|339.02|336.22|338.81|336.01|0
1651195910000|2022-04-29 01:31:50|338.88|336.08|338.81|336.01|338.88|336.08|338.81|336.01|0
1651195920000|2022-04-29 01:32:00|339.02|336.22|338.81|336.01|339.09|336.29|338.81|336.01|0
1651195930000|2022-04-29 01:32:10|338.6|335.8|338.6|335.8|338.6|335.8|338.6|335.8|0
1651195940000|2022-04-29 01:32:20|338.54|335.74|338.12|335.32|338.54|335.74|338.12|335.32|0
1651195960000|2022-04-29 01:32:40|338.19|335.39|339.02|336.22|339.16|336.36|338.19|335.39|0
1651195970000|2022-04-29 01:32:50|339.23|336.43|339.3|336.5|339.44|336.64|339.23|336.43|0
1651195980000|2022-04-29 01:33:00|339.37|336.57|338.12|335.32|339.37|336.57|338.12|335.32|0
1651195990000|2022-04-29 01:33:10|338.19|335.39|337.98|335.18|338.19|335.39|337.98|335.18|0
1651196000000|2022-04-29 01:33:20|338.12|335.32|338.26|335.46|338.26|335.46|338.12|335.32|0
1651196010000|2022-04-29 01:33:30|338.33|335.53|338.4|335.6|338.4|335.6|338.33|335.53|0
1651196020000|2022-04-29 01:33:40|338.33|335.53|338.4|335.6|338.4|335.6|338.26|335.46|0
1651196030000|2022-04-29 01:33:50|338.46|335.66|338.54|335.74|338.54|335.74|338.46|335.66|0
1651196040000|2022-04-29 01:34:00|338.6|335.8|338.74|335.94|338.74|335.94|338.6|335.8|0
1651196050000|2022-04-29 01:34:10|338.95|336.15|338.95|336.15|339.09|336.29|338.95|336.15|0
1651196060000|2022-04-29 01:34:20|338.81|336.01|338.81|336.01|339.09|336.29|338.81|336.01|0
1651196070000|2022-04-29 01:34:30|338.88|336.08|338.81|336.01|338.88|336.08|338.81|336.01|0
1651196080000|2022-04-29 01:34:40|338.95|336.15|339.02|336.22|339.02|336.22|338.95|336.15|0
1651196090000|2022-04-29 01:34:50|339.09|336.29|339.23|336.43|339.23|336.43|339.09|336.29|0
1651196100000|2022-04-29 01:35:00|339.51|336.71|339.3|336.5|339.51|336.71|339.3|336.5|0
1651196110000|2022-04-29 01:35:10|339.23|336.43|339.37|336.57|339.37|336.57|339.23|336.43|0
1651196120000|2022-04-29 01:35:20|339.3|336.5|339.37|336.57|339.37|336.57|339.3|336.5|0
1651196130000|2022-04-29 01:35:30|339.3|336.5|339.65|336.85|339.65|336.85|339.3|336.5|0
1651196140000|2022-04-29 01:35:40|339.78|336.98|339.71|336.91|339.78|336.98|339.71|336.91|0
1651196150000|2022-04-29 01:35:50|339.64|336.84|339.78|336.98|339.78|336.98|339.64|336.84|0
1651196160000|2022-04-29 01:36:00|339.64|336.84|339.29|336.49|339.64|336.84|339.29|336.49|0
1651196170000|2022-04-29 01:36:10|339.23|336.43|339.29|336.49|339.29|336.49|339.23|336.43|0
1651196180000|2022-04-29 01:36:20|339.23|336.43|339.51|336.71|339.51|336.71|339.16|336.36|0
1651196190000|2022-04-29 01:36:30|339.43|336.63|339.37|336.57|339.43|336.63|339.37|336.57|0
1651196200000|2022-04-29 01:36:40|339.43|336.63|339.43|336.63|339.43|336.63|339.43|336.63|0
1651196210000|2022-04-29 01:36:50|339.64|336.84|339.92|337.12|339.92|337.12|339.64|336.84|0
1651196220000|2022-04-29 01:37:00|339.85|337.05|339.78|336.98|339.85|337.05|339.78|336.98|0
1651196230000|2022-04-29 01:37:10|339.85|337.05|340.2|337.4|340.2|337.4|339.85|337.05|0
1651196240000|2022-04-29 01:37:20|340.06|337.26|340.06|337.26|340.06|337.26|340.06|337.26|0
1651196250000|2022-04-29 01:37:30|339.99|337.19|339.92|337.12|340.06|337.26|339.92|337.12|0
1651196260000|2022-04-29 01:37:40|339.78|336.98|339.51|336.71|339.78|336.98|339.51|336.71|0
1651196270000|2022-04-29 01:37:50|339.64|336.84|339.64|336.84|339.64|336.84|339.64|336.84|0
1651196280000|2022-04-29 01:38:00|339.78|336.98|339.64|336.84|339.85|337.05|339.64|336.84|0
1651196290000|2022-04-29 01:38:10|339.78|336.98|339.78|336.98|339.78|336.98|339.64|336.84|0
1651196300000|2022-04-29 01:38:20|339.64|336.84|339.57|336.77|339.64|336.84|339.57|336.77|0
1651196310000|2022-04-29 01:38:30|339.64|336.84|339.78|336.98|339.78|336.98|339.64|336.84|0
1651196320000|2022-04-29 01:38:40|339.85|337.05|339.78|336.98|339.85|337.05|339.78|336.98|0
1651196340000|2022-04-29 01:39:00|339.92|337.12|339.78|336.98|339.92|337.12|339.64|336.84|0
1651196350000|2022-04-29 01:39:10|339.92|337.12|339.92|337.12|339.92|337.12|339.85|337.05|0
1651196360000|2022-04-29 01:39:20|339.99|337.19|340.2|337.4|340.34|337.54|339.99|337.19|0
1651196370000|2022-04-29 01:39:30|339.92|337.12|339.92|337.12|339.92|337.12|339.92|337.12|0
1651196380000|2022-04-29 01:39:40|339.78|336.98|339.64|336.84|339.78|336.98|339.64|336.84|0
1651196390000|2022-04-29 01:39:50|339.78|336.98|339.92|337.12|339.92|337.12|339.78|336.98|0
1651196400000|2022-04-29 01:40:00|340.06|337.26|340.48|337.68|340.62|337.82|340.06|337.26|0
1651196410000|2022-04-29 01:40:10|340.34|337.54|340.2|337.4|340.34|337.54|340.2|337.4|0
1651196430000|2022-04-29 01:40:30|340.27|337.47|340.2|337.4|340.27|337.47|340.2|337.4|0
1651196440000|2022-04-29 01:40:40|340.13|337.33|340.34|337.54|340.34|337.54|340.13|337.33|0
1651196450000|2022-04-29 01:40:50|340.27|337.47|340.2|337.4|340.27|337.47|340.13|337.33|0
1651196470000|2022-04-29 01:41:10|340.34|337.54|340.34|337.54|340.34|337.54|340.34|337.54|0
1651196480000|2022-04-29 01:41:20|340.2|337.4|340.13|337.33|340.2|337.4|340.13|337.33|0
1651196490000|2022-04-29 01:41:30|340.2|337.4|339.99|337.19|340.2|337.4|339.99|337.19|0
1651196500000|2022-04-29 01:41:40|339.92|337.12|339.78|336.98|339.92|337.12|339.78|336.98|0
1651196510000|2022-04-29 01:41:50|340.06|337.26|339.92|337.12|340.06|337.26|339.92|337.12|0
1651196530000|2022-04-29 01:42:10|339.99|337.19|340.2|337.4|340.34|337.54|339.99|337.19|0
1651196540000|2022-04-29 01:42:20|340.34|337.54|340.34|337.54|340.4|337.6|340.34|337.54|0
1651196550000|2022-04-29 01:42:30|340.48|337.68|340.61|337.81|340.61|337.81|340.48|337.68|0
1651196560000|2022-04-29 01:42:40|341.59|338.79|341.73|338.93|341.73|338.93|341.59|338.79|0
1651196570000|2022-04-29 01:42:50|341.59|338.79|341.59|338.79|341.59|338.79|341.59|338.79|0
1651196580000|2022-04-29 01:43:00|341.45|338.65|341.73|338.93|341.73|338.93|341.45|338.65|0
1651196590000|2022-04-29 01:43:10|341.59|338.79|341.59|338.79|341.73|338.93|341.59|338.79|0
1651196600000|2022-04-29 01:43:20|341.31|338.51|340.75|337.95|341.45|338.65|340.75|337.95|0
1651196610000|2022-04-29 01:43:30|340.68|337.88|340.48|337.68|340.68|337.88|340.48|337.68|0
1651196620000|2022-04-29 01:43:40|340.4|337.6|340.48|337.68|340.48|337.68|340.4|337.6|0
1651196630000|2022-04-29 01:43:50|340.47|337.67|340.34|337.54|340.47|337.67|340.34|337.54|0
1651196640000|2022-04-29 01:44:00|340.61|337.81|340.89|338.09|340.89|338.09|340.61|337.81|0
1651196650000|2022-04-29 01:44:10|340.75|337.95|340.75|337.95|340.75|337.95|340.75|337.95|0
1651196660000|2022-04-29 01:44:20|340.68|337.88|340.75|337.95|340.75|337.95|340.61|337.81|0
1651196670000|2022-04-29 01:44:30|340.82|338.02|340.75|337.95|340.82|338.02|340.75|337.95|0
1651196680000|2022-04-29 01:44:40|340.89|338.09|341.03|338.23|341.17|338.37|340.89|338.09|0
1651196690000|2022-04-29 01:44:50|340.96|338.16|340.89|338.09|340.96|338.16|340.89|338.09|0
1651196700000|2022-04-29 01:45:00|341.03|338.23|341.1|338.3|341.1|338.3|341.03|338.23|0
1651196710000|2022-04-29 01:45:10|341.17|338.37|341.1|338.3|341.17|338.37|341.03|338.23|0
1651196720000|2022-04-29 01:45:20|341.17|338.37|341.03|338.23|341.17|338.37|341.03|338.23|0
1651196730000|2022-04-29 01:45:30|340.89|338.09|340.89|338.09|341.03|338.23|340.89|338.09|0
1651196740000|2022-04-29 01:45:40|340.82|338.02|340.54|337.74|340.82|338.02|340.54|337.74|0
1651196750000|2022-04-29 01:45:50|340.47|337.67|340.4|337.6|340.47|337.67|340.33|337.53|0
1651196760000|2022-04-29 01:46:00|340.47|337.67|341.03|338.23|341.03|338.23|340.47|337.67|0
1651196780000|2022-04-29 01:46:20|341.17|338.37|341.45|338.65|341.45|338.65|341.03|338.23|0
1651196790000|2022-04-29 01:46:30|341.38|338.58|341.38|338.58|341.38|338.58|341.38|338.58|0
1651196800000|2022-04-29 01:46:40|341.31|338.51|341.45|338.65|341.45|338.65|341.31|338.51|0
1651196810000|2022-04-29 01:46:50|341.31|338.51|341.31|338.51|341.31|338.51|341.31|338.51|0
1651196820000|2022-04-29 01:47:00|341.03|338.23|340.75|337.95|341.03|338.23|340.75|337.95|0
1651196830000|2022-04-29 01:47:10|340.89|338.09|340.89|338.09|340.89|338.09|340.68|337.88|0
1651196840000|2022-04-29 01:47:20|340.75|337.95|340.75|337.95|340.75|337.95|340.75|337.95|0
1651196850000|2022-04-29 01:47:30|340.89|338.09|341.03|338.23|341.03|338.23|340.89|338.09|0
1651196860000|2022-04-29 01:47:40|340.75|337.95|340.89|338.09|340.89|338.09|340.75|337.95|0
1651196870000|2022-04-29 01:47:50|340.75|337.95|340.75|337.95|340.75|337.95|340.75|337.95|0
1651196880000|2022-04-29 01:48:00|340.68|337.88|340.75|337.95|340.89|338.09|340.68|337.88|0
1651196890000|2022-04-29 01:48:10|340.68|337.88|340.75|337.95|340.75|337.95|340.68|337.88|0
1651196900000|2022-04-29 01:48:20|340.89|338.09|340.89|338.09|340.89|338.09|340.75|337.95|0
1651196910000|2022-04-29 01:48:30|340.54|337.74|340.75|337.95|340.75|337.95|340.54|337.74|0
1651196920000|2022-04-29 01:48:40|340.89|338.09|340.89|338.09|340.89|338.09|340.82|338.02|0
1651196930000|2022-04-29 01:48:50|341.03|338.23|341.17|338.37|341.17|338.37|341.03|338.23|0
1651196940000|2022-04-29 01:49:00|341.03|338.23|341.03|338.23|341.03|338.23|341.03|338.23|0
1651196950000|2022-04-29 01:49:10|340.96|338.16|340.75|337.95|340.96|338.16|340.75|337.95|0
1651196960000|2022-04-29 01:49:20|340.89|338.09|340.96|338.16|340.96|338.16|340.89|338.09|0
1651196970000|2022-04-29 01:49:30|341.03|338.23|340.89|338.09|341.03|338.23|340.89|338.09|0
1651196980000|2022-04-29 01:49:40|341.03|338.23|341.03|338.23|341.1|338.3|340.96|338.16|0
1651196990000|2022-04-29 01:49:50|340.96|338.16|340.75|337.95|340.96|338.16|340.75|337.95|0
1651197000000|2022-04-29 01:50:00|340.68|337.88|340.75|337.95|340.75|337.95|340.68|337.88|0
1651197010000|2022-04-29 01:50:10|340.68|337.88|340.75|337.95|340.75|337.95|340.68|337.88|0
1651197020000|2022-04-29 01:50:20|340.61|337.81|340.68|337.88|340.68|337.88|340.61|337.81|0
1651197030000|2022-04-29 01:50:30|340.82|338.02|340.68|337.88|340.82|338.02|340.68|337.88|0
1651197040000|2022-04-29 01:50:40|340.75|337.95|341.03|338.23|341.03|338.23|340.75|337.95|0
1651197050000|2022-04-29 01:50:50|340.89|338.09|340.89|338.09|340.89|338.09|340.89|338.09|0
1651197060000|2022-04-29 01:51:00|341.03|338.23|340.89|338.09|341.03|338.23|340.89|338.09|0
1651197070000|2022-04-29 01:51:10|340.75|337.95|340.75|337.95|340.75|337.95|340.75|337.95|0
1651197090000|2022-04-29 01:51:30|340.68|337.88|340.75|337.95|340.75|337.95|340.68|337.88|0
1651197100000|2022-04-29 01:51:40|340.68|337.88|340.75|337.95|340.75|337.95|340.68|337.88|0
1651197110000|2022-04-29 01:51:50|340.61|337.81|340.19|337.39|340.61|337.81|340.19|337.39|0
1651197120000|2022-04-29 01:52:00|340.05|337.25|339.92|337.12|340.05|337.25|339.78|336.98|0
1651197130000|2022-04-29 01:52:10|339.91|337.11|339.91|337.11|339.91|337.11|339.84|337.04|0
1651197140000|2022-04-29 01:52:20|339.78|336.98|339.91|337.11|339.91|337.11|339.78|336.98|0
1651197150000|2022-04-29 01:52:30|340.05|337.25|340.05|337.25|340.05|337.25|340.05|337.25|0
1651197160000|2022-04-29 01:52:40|340.12|337.32|340.19|337.39|340.19|337.39|340.12|337.32|0
1651197170000|2022-04-29 01:52:50|340.12|337.32|340.12|337.32|340.12|337.32|340.05|337.25|0
1651197180000|2022-04-29 01:53:00|340.19|337.39|340.12|337.32|340.19|337.39|340.12|337.32|0
1651197190000|2022-04-29 01:53:10|340.05|337.25|340.19|337.39|340.19|337.39|340.05|337.25|0
1651197200000|2022-04-29 01:53:20|340.26|337.46|340.33|337.53|340.33|337.53|340.26|337.46|0
1651197210000|2022-04-29 01:53:30|340.4|337.6|340.4|337.6|340.4|337.6|340.4|337.6|0
1651197220000|2022-04-29 01:53:40|340.47|337.67|340.47|337.67|340.54|337.74|340.47|337.67|0
1651197230000|2022-04-29 01:53:50|340.33|337.53|340.33|337.53|340.33|337.53|340.33|337.53|0
1651197240000|2022-04-29 01:54:00|340.26|337.46|340.19|337.39|340.26|337.46|340.19|337.39|0
1651197250000|2022-04-29 01:54:10|340.33|337.53|340.19|337.39|340.33|337.53|340.19|337.39|0
1651197270000|2022-04-29 01:54:30|340.26|337.46|340.26|337.46|340.26|337.46|340.26|337.46|0
1651197280000|2022-04-29 01:54:40|340.19|337.39|340.33|337.53|340.33|337.53|340.19|337.39|0
1651197290000|2022-04-29 01:54:50|340.4|337.6|340.19|337.39|340.4|337.6|340.19|337.39|0
1651197300000|2022-04-29 01:55:00|340.26|337.46|340.33|337.53|340.33|337.53|340.26|337.46|0
1651197310000|2022-04-29 01:55:10|340.26|337.46|340.19|337.39|340.26|337.46|340.19|337.39|0
1651197330000|2022-04-29 01:55:30|340.33|337.53|340.33|337.53|340.33|337.53|340.33|337.53|0
1651197340000|2022-04-29 01:55:40|340.19|337.39|340.19|337.39|340.19|337.39|340.19|337.39|0
1651197350000|2022-04-29 01:55:50|340.26|337.46|340.4|337.6|340.4|337.6|340.19|337.39|0
1651197360000|2022-04-29 01:56:00|340.47|337.67|340.54|337.74|340.54|337.74|340.47|337.67|0
1651197370000|2022-04-29 01:56:10|340.47|337.67|340.47|337.67|340.47|337.67|340.47|337.67|0
1651197380000|2022-04-29 01:56:20|340.61|337.81|340.75|337.95|340.75|337.95|340.61|337.81|0
1651197390000|2022-04-29 01:56:30|340.61|337.81|340.47|337.67|340.61|337.81|340.47|337.67|0
1651197410000|2022-04-29 01:56:50|340.54|337.74|340.47|337.67|340.54|337.74|340.47|337.67|0
1651197420000|2022-04-29 01:57:00|340.33|337.53|340.19|337.39|340.4|337.6|340.19|337.39|0
1651197450000|2022-04-29 01:57:30|340.26|337.46|340.33|337.53|340.33|337.53|340.19|337.39|0
1651197460000|2022-04-29 01:57:40|340.19|337.39|340.19|337.39|340.19|337.39|340.19|337.39|0
1651197480000|2022-04-29 01:58:00|340.33|337.53|340.19|337.39|340.33|337.53|340.19|337.39|0
1651197510000|2022-04-29 01:58:30|340.26|337.46|340.19|337.39|340.26|337.46|340.19|337.39|0
1651197540000|2022-04-29 01:59:00|340.26|337.46|340.33|337.53|340.33|337.53|340.26|337.46|0
1651197550000|2022-04-29 01:59:10|340.47|337.67|340.19|337.39|340.47|337.67|340.19|337.39|0
1651197580000|2022-04-29 01:59:40|340.33|337.53|340.19|337.39|340.33|337.53|340.19|337.39|0
1651197590000|2022-04-29 01:59:50|340.12|337.32|339.77|336.97|340.19|337.39|339.77|336.97|0
1651197600000|2022-04-29 02:00:00|339.7|336.9|340.19|337.39|340.19|337.39|339.7|336.9|0
1651197610000|2022-04-29 02:00:10|340.33|337.53|340.19|337.39|340.33|337.53|340.19|337.39|0
1651197620000|2022-04-29 02:00:20|340.12|337.32|340.19|337.39|340.19|337.39|340.12|337.32|0
1651197630000|2022-04-29 02:00:30|340.05|337.25|340.05|337.25|340.05|337.25|340.05|337.25|0
1651197640000|2022-04-29 02:00:40|339.91|337.11|339.91|337.11|339.98|337.18|339.91|337.11|0
1651197650000|2022-04-29 02:00:50|340.05|337.25|340.05|337.25|340.19|337.39|340.05|337.25|0
1651197660000|2022-04-29 02:01:00|340.19|337.39|340.19|337.39|340.19|337.39|340.19|337.39|0
1651197670000|2022-04-29 02:01:10|340.05|337.25|340.19|337.39|340.19|337.39|340.05|337.25|0
1651197680000|2022-04-29 02:01:20|340.05|337.25|340.19|337.39|340.19|337.39|340.05|337.25|0
1651197690000|2022-04-29 02:01:30|340.05|337.25|339.77|336.97|340.05|337.25|339.77|336.97|0
1651197700000|2022-04-29 02:01:40|339.91|337.11|339.77|336.97|339.91|337.11|339.63|336.83|0
1651197710000|2022-04-29 02:01:50|339.63|336.83|339.7|336.9|339.7|336.9|339.63|336.83|0
1651197720000|2022-04-29 02:02:00|339.77|336.97|340.05|337.25|340.12|337.32|339.77|336.97|0
1651197730000|2022-04-29 02:02:10|339.98|337.18|339.84|337.04|339.98|337.18|339.84|337.04|0
1651197740000|2022-04-29 02:02:20|339.77|336.97|339.91|337.11|339.91|337.11|339.77|336.97|0
1651197750000|2022-04-29 02:02:30|340.05|337.25|339.98|337.18|340.05|337.25|339.98|337.18|0
1651197760000|2022-04-29 02:02:40|339.91|337.11|339.84|337.04|339.91|337.11|339.84|337.04|0
1651197770000|2022-04-29 02:02:50|339.91|337.11|340.05|337.25|340.05|337.25|339.91|337.11|0
1651197780000|2022-04-29 02:03:00|340.12|337.32|340.25|337.45|340.25|337.45|340.12|337.32|0
1651197790000|2022-04-29 02:03:10|340.33|337.53|340.33|337.53|340.47|337.67|340.33|337.53|0
1651197820000|2022-04-29 02:03:40|340.19|337.39|340.19|337.39|340.19|337.39|340.19|337.39|0
1651197830000|2022-04-29 02:03:50|340.12|337.32|340.19|337.39|340.19|337.39|340.12|337.32|0
1651197840000|2022-04-29 02:04:00|340.25|337.45|340.25|337.45|340.25|337.45|340.25|337.45|0
1651197850000|2022-04-29 02:04:10|340.19|337.39|340.25|337.45|340.25|337.45|340.19|337.39|0
1651197860000|2022-04-29 02:04:20|340.33|337.53|340.33|337.53|340.33|337.53|340.33|337.53|0
1651197880000|2022-04-29 02:04:40|340.19|337.39|340.19|337.39|340.19|337.39|340.19|337.39|0
1651197890000|2022-04-29 02:04:50|340.25|337.45|340.25|337.45|340.25|337.45|340.19|337.39|0
1651197900000|2022-04-29 02:05:00|340.19|337.39|340.19|337.39|340.19|337.39|340.19|337.39|0
1651197910000|2022-04-29 02:05:10|340.05|337.25|340.05|337.25|340.05|337.25|340.05|337.25|0
1651197920000|2022-04-29 02:05:20|339.98|337.18|339.77|336.97|339.98|337.18|339.77|336.97|0
1651197930000|2022-04-29 02:05:30|340.05|337.25|340.25|337.45|340.33|337.53|340.05|337.25|0
1651197940000|2022-04-29 02:05:40|340.19|337.39|339.98|337.18|340.19|337.39|339.98|337.18|0
1651197950000|2022-04-29 02:05:50|339.77|336.97|339.7|336.9|339.84|337.04|339.7|336.9|0
1651197960000|2022-04-29 02:06:00|339.63|336.83|339.84|337.04|339.84|337.04|339.63|336.83|0
1651197970000|2022-04-29 02:06:10|339.77|336.97|339.84|337.04|339.84|337.04|339.77|336.97|0
1651197980000|2022-04-29 02:06:20|339.91|337.11|340.05|337.25|340.05|337.25|339.91|337.11|0
1651198000000|2022-04-29 02:06:40|339.97|337.17|339.91|337.11|339.97|337.17|339.91|337.11|0
1651198010000|2022-04-29 02:06:50|339.97|337.17|339.97|337.17|339.97|337.17|339.97|337.17|0
1651198020000|2022-04-29 02:07:00|340.05|337.25|339.91|337.11|340.05|337.25|339.91|337.11|0
1651198030000|2022-04-29 02:07:10|339.97|337.17|339.97|337.17|339.97|337.17|339.97|337.17|0
1651198040000|2022-04-29 02:07:20|339.91|337.11|340.05|337.25|340.05|337.25|339.91|337.11|0
1651198050000|2022-04-29 02:07:30|340.11|337.31|340.25|337.45|340.25|337.45|340.11|337.31|0
1651198060000|2022-04-29 02:07:40|340.32|337.52|340.32|337.52|340.39|337.59|340.32|337.52|0
1651198070000|2022-04-29 02:07:50|340.39|337.59|340.39|337.59|340.39|337.59|340.32|337.52|0
1651198080000|2022-04-29 02:08:00|340.32|337.52|340.46|337.66|340.46|337.66|340.32|337.52|0
1651198090000|2022-04-29 02:08:10|340.39|337.59|340.19|337.39|340.39|337.59|340.19|337.39|0
1651198100000|2022-04-29 02:08:20|340.11|337.31|340.11|337.31|340.11|337.31|340.11|337.31|0
1651198110000|2022-04-29 02:08:30|340.05|337.25|340.19|337.39|340.19|337.39|340.05|337.25|0
1651198120000|2022-04-29 02:08:40|340.25|337.45|340.32|337.52|340.32|337.52|340.25|337.45|0
1651198130000|2022-04-29 02:08:50|340.25|337.45|340.25|337.45|340.32|337.52|340.25|337.45|0
1651198140000|2022-04-29 02:09:00|340.32|337.52|340.6|337.8|340.6|337.8|340.32|337.52|0
1651198150000|2022-04-29 02:09:10|340.46|337.66|340.6|337.8|340.6|337.8|340.46|337.66|0
1651198160000|2022-04-29 02:09:20|340.53|337.73|340.46|337.66|340.53|337.73|340.46|337.66|0
1651198170000|2022-04-29 02:09:30|340.32|337.52|340.32|337.52|340.32|337.52|340.32|337.52|0
1651198180000|2022-04-29 02:09:40|340.39|337.59|340.6|337.8|340.6|337.8|340.39|337.59|0
1651198190000|2022-04-29 02:09:50|340.46|337.66|340.46|337.66|340.46|337.66|340.46|337.66|0
1651198200000|2022-04-29 02:10:00|340.6|337.8|340.6|337.8|340.6|337.8|340.6|337.8|0
1651198210000|2022-04-29 02:10:10|340.53|337.73|340.46|337.66|340.53|337.73|340.46|337.66|0
1651198220000|2022-04-29 02:10:20|340.6|337.8|340.53|337.73|340.6|337.8|340.53|337.73|0
1651198230000|2022-04-29 02:10:30|340.67|337.87|340.88|338.08|340.88|338.08|340.67|337.87|0
1651198240000|2022-04-29 02:10:40|340.95|338.15|340.95|338.15|340.95|338.15|340.88|338.08|0
1651198250000|2022-04-29 02:10:50|340.88|338.08|340.88|338.08|340.95|338.15|340.88|338.08|0
1651198260000|2022-04-29 02:11:00|340.95|338.15|341.09|338.29|341.09|338.29|340.95|338.15|0
1651198270000|2022-04-29 02:11:10|341.02|338.22|341.09|338.29|341.09|338.29|341.02|338.22|0
1651198280000|2022-04-29 02:11:20|341.02|338.22|341.02|338.22|341.02|338.22|340.88|338.08|0
1651198290000|2022-04-29 02:11:30|340.88|338.08|341.02|338.22|341.02|338.22|340.88|338.08|0
1651198300000|2022-04-29 02:11:40|341.16|338.36|341.02|338.22|341.16|338.36|341.02|338.22|0
1651198310000|2022-04-29 02:11:50|340.88|338.08|340.88|338.08|340.88|338.08|340.88|338.08|0
1651198320000|2022-04-29 02:12:00|340.74|337.94|340.53|337.73|340.74|337.94|340.53|337.73|0
1651198330000|2022-04-29 02:12:10|340.67|337.87|340.6|337.8|340.67|337.87|340.6|337.8|0
1651198340000|2022-04-29 02:12:20|340.39|337.59|340.39|337.59|340.39|337.59|340.39|337.59|0
1651198350000|2022-04-29 02:12:30|340.46|337.66|340.25|337.45|340.46|337.66|340.18|337.38|0
1651198360000|2022-04-29 02:12:40|340.18|337.38|340.18|337.38|340.32|337.52|340.18|337.38|0
1651198380000|2022-04-29 02:13:00|340.11|337.31|340.04|337.24|340.11|337.31|339.97|337.17|0
1651198390000|2022-04-29 02:13:10|340.11|337.31|340.04|337.24|340.11|337.31|340.04|337.24|0
1651198400000|2022-04-29 02:13:20|339.9|337.1|339.9|337.1|340.04|337.24|339.9|337.1|0
1651198410000|2022-04-29 02:13:30|340.04|337.24|340.04|337.24|340.04|337.24|339.97|337.17|0
1651198420000|2022-04-29 02:13:40|339.97|337.17|339.77|336.97|339.97|337.17|339.77|336.97|0
1651198430000|2022-04-29 02:13:50|339.35|336.55|339.35|336.55|339.35|336.55|339.35|336.55|0
1651198440000|2022-04-29 02:14:00|339.07|336.27|339.07|336.27|339.14|336.34|339.07|336.27|0
1651198450000|2022-04-29 02:14:10|339|336.2|339|336.2|339.07|336.27|338.93|336.13|0
1651198460000|2022-04-29 02:14:20|339.07|336.27|339.07|336.27|339.07|336.27|339.07|336.27|0
1651198470000|2022-04-29 02:14:30|339|336.2|338.93|336.13|339|336.2|338.93|336.13|0
1651198480000|2022-04-29 02:14:40|338.79|335.99|338.79|335.99|338.93|336.13|338.79|335.99|0
1651198490000|2022-04-29 02:14:50|338.93|336.13|338.93|336.13|338.93|336.13|338.93|336.13|0
1651198500000|2022-04-29 02:15:00|339.07|336.27|338.93|336.13|339.07|336.27|338.93|336.13|0
1651198510000|2022-04-29 02:15:10|338.86|336.06|338.86|336.06|338.86|336.06|338.86|336.06|0
1651198520000|2022-04-29 02:15:20|338.93|336.13|339|336.2|339|336.2|338.86|336.06|0
1651198530000|2022-04-29 02:15:30|339.07|336.27|338.93|336.13|339.07|336.27|338.93|336.13|0
1651198540000|2022-04-29 02:15:40|339.07|336.27|339.07|336.27|339.07|336.27|339.07|336.27|0
1651198560000|2022-04-29 02:16:00|339.14|336.34|339.49|336.69|339.49|336.69|339.14|336.34|0
1651198570000|2022-04-29 02:16:10|339.55|336.75|339.63|336.83|339.63|336.83|339.49|336.69|0
1651198580000|2022-04-29 02:16:20|339.49|336.69|339.49|336.69|339.55|336.75|339.49|336.69|0
1651198610000|2022-04-29 02:16:50|339.35|336.55|339.35|336.55|339.41|336.61|339.35|336.55|0
1651198620000|2022-04-29 02:17:00|339.07|336.27|339.07|336.27|339.07|336.27|339.07|336.27|0
1651198630000|2022-04-29 02:17:10|339.21|336.41|339.07|336.27|339.21|336.41|339.07|336.27|0
1651198640000|2022-04-29 02:17:20|339.21|336.41|339.21|336.41|339.21|336.41|339.21|336.41|0
1651198650000|2022-04-29 02:17:30|339.35|336.55|339.35|336.55|339.35|336.55|339.35|336.55|0
1651198660000|2022-04-29 02:17:40|339.49|336.69|339.49|336.69|339.55|336.75|339.49|336.69|0
1651198670000|2022-04-29 02:17:50|339.41|336.61|339.49|336.69|339.49|336.69|339.41|336.61|0
1651198680000|2022-04-29 02:18:00|339.41|336.61|339.35|336.55|339.41|336.61|339.35|336.55|0
1651198690000|2022-04-29 02:18:10|339.27|336.47|339.35|336.55|339.35|336.55|339.27|336.47|0
1651198700000|2022-04-29 02:18:20|339.27|336.47|339.27|336.47|339.27|336.47|339.27|336.47|0
1651198710000|2022-04-29 02:18:30|339.35|336.55|339.07|336.27|339.35|336.55|339.07|336.27|0
1651198740000|2022-04-29 02:19:00|339|336.2|339|336.2|339|336.2|338.93|336.13|0
1651198750000|2022-04-29 02:19:10|339.07|336.27|339.07|336.27|339.07|336.27|339.07|336.27|0
1651198770000|2022-04-29 02:19:30|339.21|336.41|339.35|336.55|339.35|336.55|339.21|336.41|0
1651198790000|2022-04-29 02:19:50|339.21|336.41|339.07|336.27|339.21|336.41|339.07|336.27|0
1651198800000|2022-04-29 02:20:00|339.27|336.47|339.21|336.41|339.27|336.47|339.21|336.41|0
1651198830000|2022-04-29 02:20:30|339.13|336.33|339.07|336.27|339.13|336.33|339.07|336.27|0
1651198840000|2022-04-29 02:20:40|339.21|336.41|339.13|336.33|339.21|336.41|339.13|336.33|0
1651198850000|2022-04-29 02:20:50|339.07|336.27|339.07|336.27|339.07|336.27|339.07|336.27|0
1651198860000|2022-04-29 02:21:00|339.21|336.41|339.21|336.41|339.21|336.41|339.21|336.41|0
1651198870000|2022-04-29 02:21:10|339.27|336.47|339.21|336.41|339.27|336.47|339.21|336.41|0
1651198880000|2022-04-29 02:21:20|339.13|336.33|339.07|336.27|339.21|336.41|339.07|336.27|0
1651198890000|2022-04-29 02:21:30|339|336.2|339.07|336.27|339.07|336.27|339|336.2|0
1651198900000|2022-04-29 02:21:40|339|336.2|339|336.2|339|336.2|339|336.2|0
1651198910000|2022-04-29 02:21:50|339.13|336.33|339.07|336.27|339.13|336.33|339.07|336.27|0
1651198920000|2022-04-29 02:22:00|339.21|336.41|339.07|336.27|339.21|336.41|339|336.2|0
1651198930000|2022-04-29 02:22:10|339.21|336.41|339.21|336.41|339.21|336.41|339.21|336.41|0
1651198940000|2022-04-29 02:22:20|339|336.2|339.07|336.27|339.07|336.27|339|336.2|0
1651198950000|2022-04-29 02:22:30|339|336.2|338.93|336.13|339|336.2|338.93|336.13|0
1651198960000|2022-04-29 02:22:40|338.86|336.06|338.86|336.06|338.86|336.06|338.86|336.06|0
1651198970000|2022-04-29 02:22:50|338.79|335.99|338.93|336.13|338.93|336.13|338.79|335.99|0
1651198980000|2022-04-29 02:23:00|338.86|336.06|338.93|336.13|338.93|336.13|338.86|336.06|0
1651198990000|2022-04-29 02:23:10|338.79|335.99|338.79|335.99|338.79|335.99|338.79|335.99|0
1651199000000|2022-04-29 02:23:20|338.93|336.13|338.93|336.13|338.93|336.13|338.93|336.13|0
1651199030000|2022-04-29 02:23:50|339.21|336.41|339.21|336.41|339.21|336.41|339.21|336.41|0
1651199040000|2022-04-29 02:24:00|339.13|336.33|339.13|336.33|339.13|336.33|339.07|336.27|0
1651199050000|2022-04-29 02:24:10|339.07|336.27|339.21|336.41|339.21|336.41|339.07|336.27|0
1651199060000|2022-04-29 02:24:20|339.48|336.68|339.48|336.68|339.48|336.68|339.48|336.68|0
1651199090000|2022-04-29 02:24:50|339.34|336.54|339.41|336.61|339.41|336.61|339.34|336.54|0
1651199100000|2022-04-29 02:25:00|339.34|336.54|339.2|336.4|339.34|336.54|339.2|336.4|0
1651199110000|2022-04-29 02:25:10|338.93|336.13|338.99|336.19|338.99|336.19|338.93|336.13|0
1651199120000|2022-04-29 02:25:20|339.07|336.27|339.07|336.27|339.07|336.27|339.07|336.27|0
1651199130000|2022-04-29 02:25:30|339.2|336.4|339.2|336.4|339.2|336.4|339.2|336.4|0
1651199140000|2022-04-29 02:25:40|339.07|336.27|339.07|336.27|339.07|336.27|339.07|336.27|0
1651199160000|2022-04-29 02:26:00|338.93|336.13|338.51|335.71|338.93|336.13|338.51|335.71|0
1651199170000|2022-04-29 02:26:10|338.44|335.64|338.3|335.5|338.44|335.64|338.3|335.5|0
1651199180000|2022-04-29 02:26:20|338.51|335.71|338.37|335.57|338.51|335.71|338.23|335.43|0
1651199190000|2022-04-29 02:26:30|338.09|335.29|338.09|335.29|338.09|335.29|338.09|335.29|0
1651199200000|2022-04-29 02:26:40|337.96|335.16|337.96|335.16|337.96|335.16|337.82|335.02|0
1651199210000|2022-04-29 02:26:50|338.02|335.22|338.09|335.29|338.09|335.29|338.02|335.22|0
1651199220000|2022-04-29 02:27:00|337.96|335.16|337.82|335.02|337.96|335.16|337.82|335.02|0
1651199230000|2022-04-29 02:27:10|337.96|335.16|337.96|335.16|337.96|335.16|337.96|335.16|0
1651199240000|2022-04-29 02:27:20|338.09|335.29|338.09|335.29|338.09|335.29|338.09|335.29|0
1651199260000|2022-04-29 02:27:40|337.96|335.16|337.96|335.16|337.96|335.16|337.96|335.16|0
1651199300000|2022-04-29 02:28:20|338.09|335.29|338.23|335.43|338.23|335.43|338.09|335.29|0
1651199330000|2022-04-29 02:28:50|338.37|335.57|338.23|335.43|338.37|335.57|338.23|335.43|0
1651199340000|2022-04-29 02:29:00|338.37|335.57|338.85|336.05|338.93|336.13|338.37|335.57|0
1651199350000|2022-04-29 02:29:10|338.79|335.99|338.79|335.99|338.79|335.99|338.71|335.91|0
1651199360000|2022-04-29 02:29:20|338.85|336.05|338.79|335.99|338.85|336.05|338.79|335.99|0
1651199370000|2022-04-29 02:29:30|338.93|336.13|338.93|336.13|338.93|336.13|338.93|336.13|0
1651199380000|2022-04-29 02:29:40|338.85|336.05|338.85|336.05|338.85|336.05|338.85|336.05|0
1651199390000|2022-04-29 02:29:50|338.93|336.13|339.06|336.26|339.06|336.26|338.93|336.13|0
1651199400000|2022-04-29 02:30:00|338.93|336.13|338.93|336.13|338.93|336.13|338.93|336.13|0
1651199410000|2022-04-29 02:30:10|338.71|335.91|338.51|335.71|338.71|335.91|338.51|335.71|0
1651199420000|2022-04-29 02:30:20|338.44|335.64|338.23|335.43|338.44|335.64|338.23|335.43|0
1651199430000|2022-04-29 02:30:30|338.37|335.57|338.23|335.43|338.37|335.57|338.23|335.43|0
1651199450000|2022-04-29 02:30:50|338.16|335.36|338.16|335.36|338.23|335.43|338.16|335.36|0
1651199460000|2022-04-29 02:31:00|338.23|335.43|338.09|335.29|338.23|335.43|338.09|335.29|0
1651199480000|2022-04-29 02:31:20|338.23|335.43|338.23|335.43|338.23|335.43|338.23|335.43|0
1651199490000|2022-04-29 02:31:30|338.09|335.29|338.51|335.71|338.51|335.71|338.09|335.29|0
1651199500000|2022-04-29 02:31:40|338.37|335.57|338.51|335.71|338.51|335.71|338.37|335.57|0
1651199510000|2022-04-29 02:31:50|338.65|335.85|338.51|335.71|338.65|335.85|338.51|335.71|0
1651199520000|2022-04-29 02:32:00|338.37|335.57|338.37|335.57|338.37|335.57|338.37|335.57|0
1651199530000|2022-04-29 02:32:10|338.23|335.43|338.09|335.29|338.23|335.43|338.09|335.29|0
1651199540000|2022-04-29 02:32:20|337.95|335.15|337.82|335.02|337.95|335.15|337.82|335.02|0
1651199550000|2022-04-29 02:32:30|337.88|335.08|337.74|334.94|337.88|335.08|337.74|334.94|0
1651199560000|2022-04-29 02:32:40|337.54|334.74|337.54|334.74|337.54|334.74|337.54|334.74|0
1651199570000|2022-04-29 02:32:50|337.68|334.88|337.68|334.88|337.68|334.88|337.68|334.88|0
1651199580000|2022-04-29 02:33:00|337.54|334.74|337.68|334.88|337.68|334.88|337.54|334.74|0
1651199590000|2022-04-29 02:33:10|337.6|334.8|337.54|334.74|337.6|334.8|337.54|334.74|0
1651199600000|2022-04-29 02:33:20|337.68|334.88|337.68|334.88|337.68|334.88|337.68|334.88|0
1651199610000|2022-04-29 02:33:30|337.54|334.74|337.68|334.88|337.68|334.88|337.54|334.74|0
1651199620000|2022-04-29 02:33:40|337.95|335.15|337.95|335.15|337.95|335.15|337.81|335.01|0
1651199630000|2022-04-29 02:33:50|337.88|335.08|337.81|335.01|337.95|335.15|337.81|335.01|0
1651199640000|2022-04-29 02:34:00|337.68|334.88|337.81|335.01|337.95|335.15|337.68|334.88|0
1651199650000|2022-04-29 02:34:10|337.68|334.88|337.6|334.8|337.68|334.88|337.6|334.8|0
1651199660000|2022-04-29 02:34:20|337.54|334.74|337.4|334.6|337.54|334.74|337.4|334.6|0
1651199670000|2022-04-29 02:34:30|337.33|334.53|337.26|334.46|337.33|334.53|337.26|334.46|0
1651199680000|2022-04-29 02:34:40|337.4|334.6|337.4|334.6|337.4|334.6|337.4|334.6|0
1651199690000|2022-04-29 02:34:50|337.26|334.46|337.47|334.67|337.47|334.67|337.26|334.46|0
1651199700000|2022-04-29 02:35:00|337.46|334.66|337.74|334.94|337.74|334.94|337.46|334.66|0
1651199710000|2022-04-29 02:35:10|337.81|335.01|337.6|334.8|337.81|335.01|337.6|334.8|0
1651199720000|2022-04-29 02:35:20|337.68|334.88|337.68|334.88|337.68|334.88|337.68|334.88|0
1651199740000|2022-04-29 02:35:40|337.74|334.94|337.68|334.88|337.74|334.94|337.68|334.88|0
1651199750000|2022-04-29 02:35:50|337.74|334.94|337.67|334.87|337.81|335.01|337.67|334.87|0
1651199760000|2022-04-29 02:36:00|337.81|335.01|337.81|335.01|337.81|335.01|337.81|335.01|0
1651199770000|2022-04-29 02:36:10|337.95|335.15|337.95|335.15|337.95|335.15|337.95|335.15|0
1651199780000|2022-04-29 02:36:20|337.81|335.01|337.81|335.01|337.88|335.08|337.81|335.01|0
1651199790000|2022-04-29 02:36:30|337.74|334.94|337.81|335.01|337.81|335.01|337.74|334.94|0
1651199800000|2022-04-29 02:36:40|337.95|335.15|338.09|335.29|338.09|335.29|337.95|335.15|0
1651199810000|2022-04-29 02:36:50|337.95|335.15|337.74|334.94|337.95|335.15|337.74|334.94|0
1651199820000|2022-04-29 02:37:00|337.67|334.87|337.54|334.74|337.67|334.87|337.54|334.74|0
1651199840000|2022-04-29 02:37:20|337.4|334.6|337.05|334.25|337.4|334.6|337.05|334.25|0
1651199850000|2022-04-29 02:37:30|336.98|334.18|337.12|334.32|337.12|334.32|336.98|334.18|0
1651199860000|2022-04-29 02:37:40|337.26|334.46|337.33|334.53|337.33|334.53|337.26|334.46|0
1651199870000|2022-04-29 02:37:50|337.26|334.46|337.33|334.53|337.33|334.53|337.26|334.46|0
1651199880000|2022-04-29 02:38:00|337.4|334.6|337.26|334.46|337.4|334.6|337.26|334.46|0
1651199890000|2022-04-29 02:38:10|337.19|334.39|337.05|334.25|337.19|334.39|337.05|334.25|0
1651199900000|2022-04-29 02:38:20|336.98|334.18|336.98|334.18|336.98|334.18|336.98|334.18|0
1651199910000|2022-04-29 02:38:30|337.05|334.25|337.05|334.25|337.12|334.32|336.91|334.11|0
1651199920000|2022-04-29 02:38:40|337.12|334.32|337.12|334.32|337.12|334.32|337.12|334.32|0
1651199930000|2022-04-29 02:38:50|337.26|334.46|337.26|334.46|337.26|334.46|337.19|334.39|0
1651199940000|2022-04-29 02:39:00|337.19|334.39|337.12|334.32|337.19|334.39|337.12|334.32|0
1651199950000|2022-04-29 02:39:10|337.05|334.25|336.84|334.04|337.05|334.25|336.84|334.04|0
1651199960000|2022-04-29 02:39:20|336.7|333.9|336.63|333.83|336.77|333.97|336.63|333.83|0
1651199970000|2022-04-29 02:39:30|336.7|333.9|336.57|333.77|336.7|333.9|336.57|333.77|0
1651200000000|2022-04-29 02:40:00|336.43|333.63|336.29|333.49|336.43|333.63|336.29|333.49|0
1651200010000|2022-04-29 02:40:10|336.43|333.63|336.49|333.69|336.49|333.69|336.43|333.63|0
1651200020000|2022-04-29 02:40:20|336.43|333.63|336.43|333.63|336.43|333.63|336.43|333.63|0
1651200030000|2022-04-29 02:40:30|336.29|333.49|336.15|333.35|336.29|333.49|336.15|333.35|0
1651200040000|2022-04-29 02:40:40|336.29|333.49|336.15|333.35|336.29|333.49|336.15|333.35|0
1651200060000|2022-04-29 02:41:00|336.29|333.49|336.01|333.21|336.29|333.49|336.01|333.21|0
1651200070000|2022-04-29 02:41:10|336.15|333.35|336.15|333.35|336.15|333.35|336.01|333.21|0
1651200080000|2022-04-29 02:41:20|336.22|333.42|336.15|333.35|336.22|333.42|336.15|333.35|0
1651200100000|2022-04-29 02:41:40|336.01|333.21|335.87|333.07|336.01|333.21|335.87|333.07|0
1651200110000|2022-04-29 02:41:50|336.01|333.21|336.01|333.21|336.01|333.21|335.87|333.07|0
1651200120000|2022-04-29 02:42:00|335.94|333.14|336.01|333.21|336.01|333.21|335.94|333.14|0
1651200130000|2022-04-29 02:42:10|336.29|333.49|336.43|333.63|336.43|333.63|336.29|333.49|0
1651200140000|2022-04-29 02:42:20|336.49|333.69|336.43|333.63|336.57|333.77|336.43|333.63|0
1651200150000|2022-04-29 02:42:30|336.29|333.49|336.36|333.56|336.49|333.69|336.29|333.49|0
1651200160000|2022-04-29 02:42:40|336.43|333.63|336.43|333.63|336.49|333.69|336.43|333.63|0
1651200170000|2022-04-29 02:42:50|336.35|333.55|336.01|333.21|336.35|333.55|336.01|333.21|0
1651200180000|2022-04-29 02:43:00|335.87|333.07|335.8|333|335.87|333.07|335.8|333|0
1651200190000|2022-04-29 02:43:10|335.74|332.94|335.6|332.8|335.74|332.94|335.6|332.8|0
1651200200000|2022-04-29 02:43:20|335.74|332.94|335.74|332.94|335.74|332.94|335.6|332.8|0
1651200220000|2022-04-29 02:43:40|335.87|333.07|336.15|333.35|336.15|333.35|335.87|333.07|0
1651200230000|2022-04-29 02:43:50|336.01|333.21|335.87|333.07|336.01|333.21|335.87|333.07|0
1651200240000|2022-04-29 02:44:00|335.94|333.14|335.87|333.07|335.94|333.14|335.87|333.07|0
1651200250000|2022-04-29 02:44:10|336.01|333.21|336.01|333.21|336.15|333.35|336.01|333.21|0
1651200260000|2022-04-29 02:44:20|336.15|333.35|336.35|333.55|336.35|333.55|336.15|333.35|0
1651200270000|2022-04-29 02:44:30|336.43|333.63|336.7|333.9|336.7|333.9|336.43|333.63|0
1651200290000|2022-04-29 02:44:50|336.84|334.04|336.7|333.9|336.84|334.04|336.7|333.9|0
1651200300000|2022-04-29 02:45:00|336.84|334.04|336.98|334.18|336.98|334.18|336.84|334.04|0
1651200310000|2022-04-29 02:45:10|337.12|334.32|337.53|334.73|337.53|334.73|337.12|334.32|0
1651200320000|2022-04-29 02:45:20|337.39|334.59|337.39|334.59|337.53|334.73|337.39|334.59|0
1651200330000|2022-04-29 02:45:30|337.26|334.46|337.26|334.46|337.26|334.46|337.26|334.46|0
1651200340000|2022-04-29 02:45:40|337.32|334.52|337.81|335.01|337.81|335.01|337.32|334.52|0
1651200350000|2022-04-29 02:45:50|337.95|335.15|337.95|335.15|337.95|335.15|337.95|335.15|0
1651200380000|2022-04-29 02:46:20|338.09|335.29|338.09|335.29|338.09|335.29|338.09|335.29|0
1651200410000|2022-04-29 02:46:50|338.01|335.21|338.01|335.21|338.01|335.21|338.01|335.21|0
1651200420000|2022-04-29 02:47:00|338.09|335.29|337.95|335.15|338.09|335.29|337.95|335.15|0
1651200430000|2022-04-29 02:47:10|337.87|335.07|337.67|334.87|337.87|335.07|337.67|334.87|0
1651200440000|2022-04-29 02:47:20|337.74|334.94|337.74|334.94|337.81|335.01|337.74|334.94|0
1651200450000|2022-04-29 02:47:30|337.81|335.01|337.67|334.87|337.81|335.01|337.67|334.87|0
1651200460000|2022-04-29 02:47:40|337.74|334.94|337.81|335.01|337.81|335.01|337.74|334.94|0
1651200470000|2022-04-29 02:47:50|337.95|335.15|337.95|335.15|337.95|335.15|337.95|335.15|0
1651200480000|2022-04-29 02:48:00|338.01|335.21|337.95|335.15|338.01|335.21|337.95|335.15|0
1651200490000|2022-04-29 02:48:10|337.74|334.94|337.81|335.01|337.81|335.01|337.74|334.94|0
1651200520000|2022-04-29 02:48:40|337.67|334.87|337.67|334.87|337.67|334.87|337.67|334.87|0
1651200530000|2022-04-29 02:48:50|337.74|334.94|337.67|334.87|337.74|334.94|337.67|334.87|0
1651200540000|2022-04-29 02:49:00|337.53|334.73|337.67|334.87|337.67|334.87|337.53|334.73|0
1651200560000|2022-04-29 02:49:20|337.53|334.73|337.53|334.73|337.53|334.73|337.53|334.73|0
1651200570000|2022-04-29 02:49:30|337.46|334.66|337.39|334.59|337.46|334.66|337.39|334.59|0
1651200580000|2022-04-29 02:49:40|337.46|334.66|337.39|334.59|337.46|334.66|337.39|334.59|0
1651200590000|2022-04-29 02:49:50|337.53|334.73|337.53|334.73|337.53|334.73|337.53|334.73|0
1651200600000|2022-04-29 02:50:00|337.67|334.87|337.81|335.01|337.87|335.07|337.67|334.87|0
1651200630000|2022-04-29 02:50:30|337.67|334.87|337.81|335.01|337.81|335.01|337.67|334.87|0
1651200640000|2022-04-29 02:50:40|337.87|335.07|337.81|335.01|337.87|335.07|337.81|335.01|0
1651200660000|2022-04-29 02:51:00|337.67|334.87|337.67|334.87|337.67|334.87|337.67|334.87|0
1651200690000|2022-04-29 02:51:30|337.73|334.93|337.73|334.93|337.73|334.93|337.67|334.87|0
1651200700000|2022-04-29 02:51:40|337.81|335.01|337.81|335.01|337.81|335.01|337.81|335.01|0
1651200710000|2022-04-29 02:51:50|337.94|335.14|338.01|335.21|338.01|335.21|337.94|335.14|0
1651200720000|2022-04-29 02:52:00|338.08|335.28|338.08|335.28|338.08|335.28|338.08|335.28|0
1651200730000|2022-04-29 02:52:10|338.15|335.35|338.5|335.7|338.56|335.76|338.15|335.35|0
1651200740000|2022-04-29 02:52:20|338.36|335.56|338.08|335.28|338.36|335.56|338.08|335.28|0
1651200760000|2022-04-29 02:52:40|338.22|335.42|338.22|335.42|338.22|335.42|338.22|335.42|0
1651200780000|2022-04-29 02:53:00|338.29|335.49|338.08|335.28|338.29|335.49|338.08|335.28|0
1651200790000|2022-04-29 02:53:10|338.22|335.42|338.08|335.28|338.22|335.42|338.08|335.28|0
1651200800000|2022-04-29 02:53:20|338.01|335.21|338.01|335.21|338.01|335.21|337.94|335.14|0
1651200810000|2022-04-29 02:53:30|337.94|335.14|337.94|335.14|337.94|335.14|337.94|335.14|0
1651200820000|2022-04-29 02:53:40|338.08|335.28|337.94|335.14|338.08|335.28|337.94|335.14|0
1651200830000|2022-04-29 02:53:50|338.08|335.28|338.22|335.42|338.22|335.42|338.08|335.28|0
1651200840000|2022-04-29 02:54:00|338.36|335.56|338.36|335.56|338.36|335.56|338.29|335.49|0
1651200850000|2022-04-29 02:54:10|338.22|335.42|338.22|335.42|338.22|335.42|338.22|335.42|0
1651200860000|2022-04-29 02:54:20|338.08|335.28|338.08|335.28|338.08|335.28|338.08|335.28|0
1651200870000|2022-04-29 02:54:30|338.15|335.35|338.22|335.42|338.22|335.42|338.15|335.35|0
1651200880000|2022-04-29 02:54:40|338.15|335.35|338.08|335.28|338.15|335.35|338.08|335.28|0
1651200890000|2022-04-29 02:54:50|338.22|335.42|338.15|335.35|338.22|335.42|338.08|335.28|0
1651200900000|2022-04-29 02:55:00|338.36|335.56|338.36|335.56|338.36|335.56|338.36|335.56|0
1651200910000|2022-04-29 02:55:10|338.22|335.42|338.22|335.42|338.22|335.42|338.22|335.42|0
1651200920000|2022-04-29 02:55:20|338.36|335.56|338.36|335.56|338.36|335.56|338.36|335.56|0
1651200930000|2022-04-29 02:55:30|338.5|335.7|338.64|335.84|338.7|335.9|338.5|335.7|0
1651200940000|2022-04-29 02:55:40|338.5|335.7|338.36|335.56|338.5|335.7|338.36|335.56|0
1651200950000|2022-04-29 02:55:50|338.22|335.42|338.15|335.35|338.22|335.42|338.15|335.35|0
1651200960000|2022-04-29 02:56:00|338.01|335.21|337.8|335|338.01|335.21|337.8|335|0
1651200970000|2022-04-29 02:56:10|337.67|334.87|337.67|334.87|337.67|334.87|337.67|334.87|0
1651200990000|2022-04-29 02:56:30|337.8|335|337.67|334.87|337.8|335|337.67|334.87|0
1651201000000|2022-04-29 02:56:40|337.66|334.86|337.66|334.86|337.66|334.86|337.66|334.86|0
1651201010000|2022-04-29 02:56:50|337.53|334.73|337.39|334.59|337.53|334.73|337.39|334.59|0
1651201020000|2022-04-29 02:57:00|337.25|334.45|337.39|334.59|337.39|334.59|337.25|334.45|0
1651201030000|2022-04-29 02:57:10|337.53|334.73|337.53|334.73|337.53|334.73|337.53|334.73|0
1651201040000|2022-04-29 02:57:20|337.66|334.86|337.66|334.86|337.66|334.86|337.66|334.86|0
1651201050000|2022-04-29 02:57:30|337.8|335|337.94|335.14|337.94|335.14|337.8|335|0
1651201070000|2022-04-29 02:57:50|337.8|335|337.8|335|337.8|335|337.8|335|0
1651201080000|2022-04-29 02:58:00|337.94|335.14|337.94|335.14|337.94|335.14|337.94|335.14|0
1651201090000|2022-04-29 02:58:10|338.08|335.28|338.08|335.28|338.08|335.28|338.08|335.28|0
1651201100000|2022-04-29 02:58:20|338.15|335.35|338.08|335.28|338.15|335.35|338.08|335.28|0
1651201110000|2022-04-29 02:58:30|338.22|335.42|338.15|335.35|338.22|335.42|338.15|335.35|0
1651201120000|2022-04-29 02:58:40|338.08|335.28|337.94|335.14|338.08|335.28|337.94|335.14|0
1651201130000|2022-04-29 02:58:50|337.87|335.07|337.8|335|337.87|335.07|337.8|335|0
1651201140000|2022-04-29 02:59:00|337.73|334.93|337.66|334.86|337.73|334.93|337.66|334.86|0
1651201150000|2022-04-29 02:59:10|337.53|334.73|337.53|334.73|337.53|334.73|337.45|334.65|0
1651201160000|2022-04-29 02:59:20|337.59|334.79|337.73|334.93|337.73|334.93|337.53|334.73|0
1651201170000|2022-04-29 02:59:30|337.8|335|337.73|334.93|337.8|335|337.73|334.93|0
1651201180000|2022-04-29 02:59:40|337.66|334.86|337.8|335|337.8|335|337.66|334.86|0
1651201190000|2022-04-29 02:59:50|337.73|334.93|337.66|334.86|337.73|334.93|337.66|334.86|0
1651201200000|2022-04-29 03:00:00|337.8|335|337.87|335.07|337.94|335.14|337.8|335|0
1651201210000|2022-04-29 03:00:10|337.94|335.14|337.8|335|337.94|335.14|337.8|335|0
1651201220000|2022-04-29 03:00:20|337.87|335.07|337.94|335.14|337.94|335.14|337.87|335.07|0
1651201230000|2022-04-29 03:00:30|337.87|335.07|337.87|335.07|337.87|335.07|337.87|335.07|0
1651201240000|2022-04-29 03:00:40|337.94|335.14|337.87|335.07|337.94|335.14|337.87|335.07|0
1651201250000|2022-04-29 03:00:50|337.94|335.14|337.87|335.07|337.94|335.14|337.87|335.07|0
1651201260000|2022-04-29 03:01:00|337.94|335.14|337.8|335|337.94|335.14|337.8|335|0
1651201270000|2022-04-29 03:01:10|337.87|335.07|337.94|335.14|337.94|335.14|337.87|335.07|0
1651201280000|2022-04-29 03:01:20|338.08|335.28|338.14|335.34|338.14|335.34|338.08|335.28|0
1651201290000|2022-04-29 03:01:30|338.22|335.42|338.36|335.56|338.36|335.56|338.22|335.42|0
1651201300000|2022-04-29 03:01:40|338.42|335.62|338.36|335.56|338.42|335.62|338.36|335.56|0
1651201310000|2022-04-29 03:01:50|338.42|335.62|338.36|335.56|338.42|335.62|338.36|335.56|0
1651201340000|2022-04-29 03:02:20|338.35|335.55|338.22|335.42|338.35|335.55|338.22|335.42|0
1651201350000|2022-04-29 03:02:30|338.01|335.21|337.94|335.14|338.01|335.21|337.87|335.07|0
1651201360000|2022-04-29 03:02:40|337.87|335.07|337.87|335.07|337.87|335.07|337.8|335|0
1651201370000|2022-04-29 03:02:50|337.94|335.14|337.94|335.14|337.94|335.14|337.94|335.14|0
1651201380000|2022-04-29 03:03:00|338.01|335.21|338.01|335.21|338.01|335.21|338.01|335.21|0
1651201390000|2022-04-29 03:03:10|337.94|335.14|337.94|335.14|337.94|335.14|337.94|335.14|0
1651201420000|2022-04-29 03:03:40|338.08|335.28|338.08|335.28|338.08|335.28|338.08|335.28|0
1651201430000|2022-04-29 03:03:50|338.22|335.42|338.14|335.34|338.22|335.42|338.14|335.34|0
1651201440000|2022-04-29 03:04:00|338.22|335.42|338.14|335.34|338.22|335.42|338.08|335.28|0
1651201450000|2022-04-29 03:04:10|338.08|335.28|338.08|335.28|338.08|335.28|338.08|335.28|0
1651201460000|2022-04-29 03:04:20|338.14|335.34|338.14|335.34|338.14|335.34|338.14|335.34|0
1651201470000|2022-04-29 03:04:30|338.08|335.28|338.08|335.28|338.08|335.28|338|335.2|0
1651201480000|2022-04-29 03:04:40|338|335.2|337.94|335.14|338.08|335.28|337.94|335.14|0
1651201490000|2022-04-29 03:04:50|338|335.2|338.08|335.28|338.08|335.28|338|335.2|0
1651201500000|2022-04-29 03:05:00|337.94|335.14|338|335.2|338|335.2|337.94|335.14|0
1651201510000|2022-04-29 03:05:10|337.94|335.14|337.66|334.86|337.94|335.14|337.66|334.86|0
1651201520000|2022-04-29 03:05:20|337.59|334.79|337.52|334.72|337.66|334.86|337.52|334.72|0
1651201530000|2022-04-29 03:05:30|337.66|334.86|337.66|334.86|337.66|334.86|337.66|334.86|0
1651201540000|2022-04-29 03:05:40|337.52|334.72|337.52|334.72|337.52|334.72|337.52|334.72|0
1651201550000|2022-04-29 03:05:50|337.38|334.58|337.38|334.58|337.38|334.58|337.38|334.58|0
1651201560000|2022-04-29 03:06:00|337.25|334.45|337.25|334.45|337.38|334.58|337.25|334.45|0
1651201570000|2022-04-29 03:06:10|337.17|334.37|337.11|334.31|337.17|334.37|337.11|334.31|0
1651201580000|2022-04-29 03:06:20|337.17|334.37|337.38|334.58|337.38|334.58|337.17|334.37|0
1651201590000|2022-04-29 03:06:30|337.17|334.37|337.17|334.37|337.17|334.37|337.17|334.37|0
1651201600000|2022-04-29 03:06:40|337.25|334.45|337.25|334.45|337.25|334.45|337.25|334.45|0
1651201610000|2022-04-29 03:06:50|337.24|334.44|337.11|334.31|337.24|334.44|337.11|334.31|0
1651201620000|2022-04-29 03:07:00|337.38|334.58|337.45|334.65|337.45|334.65|337.38|334.58|0
1651201630000|2022-04-29 03:07:10|337.52|334.72|337.66|334.86|337.73|334.93|337.52|334.72|0
1651201640000|2022-04-29 03:07:20|337.73|334.93|337.73|334.93|337.73|334.93|337.66|334.86|0
1651201650000|2022-04-29 03:07:30|337.8|335|337.8|335|337.8|335|337.8|335|0
1651201660000|2022-04-29 03:07:40|337.73|334.93|337.73|334.93|337.73|334.93|337.73|334.93|0
1651201670000|2022-04-29 03:07:50|337.66|334.86|337.8|335|337.8|335|337.66|334.86|0
1651201680000|2022-04-29 03:08:00|337.73|334.93|337.94|335.14|338.08|335.28|337.73|334.93|0
1651201700000|2022-04-29 03:08:20|337.86|335.06|337.94|335.14|337.94|335.14|337.86|335.06|0
1651201710000|2022-04-29 03:08:30|337.86|335.06|337.94|335.14|337.94|335.14|337.86|335.06|0
1651201720000|2022-04-29 03:08:40|337.86|335.06|337.86|335.06|337.86|335.06|337.86|335.06|0
1651201730000|2022-04-29 03:08:50|337.8|335|337.66|334.86|337.8|335|337.66|334.86|0
1651201740000|2022-04-29 03:09:00|337.8|335|337.8|335|337.86|335.06|337.8|335|0
1651201750000|2022-04-29 03:09:10|337.73|334.93|337.73|334.93|337.73|334.93|337.73|334.93|0
1651201760000|2022-04-29 03:09:20|337.8|335|337.66|334.86|337.8|335|337.66|334.86|0
1651201770000|2022-04-29 03:09:30|337.52|334.72|337.66|334.86|337.66|334.86|337.52|334.72|0
1651201780000|2022-04-29 03:09:40|337.52|334.72|337.52|334.72|337.59|334.79|337.52|334.72|0
1651201790000|2022-04-29 03:09:50|337.59|334.79|337.52|334.72|337.59|334.79|337.52|334.72|0
1651201800000|2022-04-29 03:10:00|337.45|334.65|337.38|334.58|337.52|334.72|337.38|334.58|0
1651201810000|2022-04-29 03:10:10|337.24|334.44|337.17|334.37|337.24|334.44|337.17|334.37|0
1651201820000|2022-04-29 03:10:20|337.24|334.44|337.1|334.3|337.24|334.44|337.1|334.3|0
1651201830000|2022-04-29 03:10:30|336.83|334.03|336.76|333.96|336.83|334.03|336.76|333.96|0
1651201840000|2022-04-29 03:10:40|336.83|334.03|336.83|334.03|336.89|334.09|336.83|334.03|0
1651201850000|2022-04-29 03:10:50|336.76|333.96|336.55|333.75|336.83|334.03|336.55|333.75|0
1651201860000|2022-04-29 03:11:00|336.48|333.68|336.55|333.75|336.55|333.75|336.48|333.68|0
1651201870000|2022-04-29 03:11:10|336.83|334.03|336.97|334.17|336.97|334.17|336.83|334.03|0
1651201880000|2022-04-29 03:11:20|337.1|334.3|337.03|334.23|337.1|334.3|337.03|334.23|0
1651201890000|2022-04-29 03:11:30|336.97|334.17|336.69|333.89|336.97|334.17|336.69|333.89|0
1651201900000|2022-04-29 03:11:40|336.55|333.75|336.41|333.61|336.55|333.75|336.41|333.61|0
1651201910000|2022-04-29 03:11:50|336|333.2|335.86|333.06|336|333.2|335.86|333.06|0
1651201920000|2022-04-29 03:12:00|336|333.2|336|333.2|336|333.2|336|333.2|0
1651201930000|2022-04-29 03:12:10|336.14|333.34|336|333.2|336.27|333.47|336|333.2|0
1651201940000|2022-04-29 03:12:20|336.14|333.34|336.06|333.26|336.14|333.34|336.06|333.26|0
1651201950000|2022-04-29 03:12:30|336.14|333.34|336.14|333.34|336.2|333.4|336.14|333.34|0
1651201960000|2022-04-29 03:12:40|336.27|333.47|336.41|333.61|336.41|333.61|336.27|333.47|0
1651201970000|2022-04-29 03:12:50|336.34|333.54|336.41|333.61|336.41|333.61|336.34|333.54|0
1651201980000|2022-04-29 03:13:00|336.55|333.75|336.48|333.68|336.55|333.75|336.48|333.68|0
1651201990000|2022-04-29 03:13:10|336.41|333.61|336.48|333.68|336.48|333.68|336.41|333.61|0
1651202000000|2022-04-29 03:13:20|336.69|333.89|336.83|334.03|336.83|334.03|336.69|333.89|0
1651202010000|2022-04-29 03:13:30|336.75|333.95|336.55|333.75|336.75|333.95|336.55|333.75|0
1651202020000|2022-04-29 03:13:40|336.62|333.82|336.62|333.82|336.69|333.89|336.62|333.82|0
1651202030000|2022-04-29 03:13:50|336.69|333.89|336.69|333.89|336.69|333.89|336.69|333.89|0
1651202040000|2022-04-29 03:14:00|336.62|333.82|336.75|333.95|336.75|333.95|336.62|333.82|0
1651202050000|2022-04-29 03:14:10|336.83|334.03|336.83|334.03|336.96|334.16|336.83|334.03|0
1651202060000|2022-04-29 03:14:20|336.89|334.09|336.69|333.89|336.89|334.09|336.69|333.89|0
1651202070000|2022-04-29 03:14:30|336.75|333.95|336.62|333.82|336.75|333.95|336.62|333.82|0
1651202080000|2022-04-29 03:14:40|336.48|333.68|336.55|333.75|336.55|333.75|336.48|333.68|0
1651202090000|2022-04-29 03:14:50|336.69|333.89|336.55|333.75|336.75|333.95|336.55|333.75|0
1651202100000|2022-04-29 03:15:00|336.83|334.03|336.69|333.89|336.83|334.03|336.69|333.89|0
1651202110000|2022-04-29 03:15:10|336.62|333.82|336.83|334.03|336.83|334.03|336.62|333.82|0
1651202120000|2022-04-29 03:15:20|336.69|333.89|336.69|333.89|336.69|333.89|336.55|333.75|0
1651202130000|2022-04-29 03:15:30|336.83|334.03|336.69|333.89|336.83|334.03|336.69|333.89|0
1651202140000|2022-04-29 03:15:40|336.41|333.61|336.41|333.61|336.41|333.61|336.27|333.47|0
1651202150000|2022-04-29 03:15:50|336.48|333.68|336.48|333.68|336.48|333.68|336.48|333.68|0
1651202160000|2022-04-29 03:16:00|336.55|333.75|336.62|333.82|336.62|333.82|336.55|333.75|0
1651202170000|2022-04-29 03:16:10|336.69|333.89|336.62|333.82|336.69|333.89|336.62|333.82|0
1651202180000|2022-04-29 03:16:20|336.69|333.89|336.96|334.16|336.96|334.16|336.69|333.89|0
1651202190000|2022-04-29 03:16:30|337.38|334.58|337.38|334.58|337.38|334.58|337.24|334.44|0
1651202200000|2022-04-29 03:16:40|337.24|334.44|337.45|334.65|337.45|334.65|337.24|334.44|0
1651202210000|2022-04-29 03:16:50|337.52|334.72|337.24|334.44|337.52|334.72|337.24|334.44|0
1651202220000|2022-04-29 03:17:00|337.31|334.51|337.38|334.58|337.38|334.58|337.31|334.51|0
1651202230000|2022-04-29 03:17:10|337.52|334.72|337.38|334.58|337.52|334.72|337.31|334.51|0
1651202240000|2022-04-29 03:17:20|337.24|334.44|337.1|334.3|337.24|334.44|337.1|334.3|0
1651202250000|2022-04-29 03:17:30|336.96|334.16|337.1|334.3|337.1|334.3|336.96|334.16|0
1651202260000|2022-04-29 03:17:40|336.96|334.16|337.17|334.37|337.17|334.37|336.96|334.16|0
1651202270000|2022-04-29 03:17:50|337.24|334.44|337.24|334.44|337.24|334.44|337.24|334.44|0
1651202280000|2022-04-29 03:18:00|337.38|334.58|337.52|334.72|337.52|334.72|337.38|334.58|0
1651202290000|2022-04-29 03:18:10|337.58|334.78|337.79|334.99|337.79|334.99|337.58|334.78|0
1651202300000|2022-04-29 03:18:20|337.72|334.92|337.72|334.92|337.79|334.99|337.72|334.92|0
1651202310000|2022-04-29 03:18:30|337.79|334.99|337.79|334.99|337.93|335.13|337.79|334.99|0
1651202320000|2022-04-29 03:18:40|337.93|335.13|338.07|335.27|338.07|335.27|337.93|335.13|0
1651202330000|2022-04-29 03:18:50|337.93|335.13|338.21|335.41|338.21|335.41|337.93|335.13|0
1651202340000|2022-04-29 03:19:00|338.27|335.47|338.49|335.69|338.49|335.69|338.27|335.47|0
1651202350000|2022-04-29 03:19:10|338.62|335.82|338.62|335.82|338.62|335.82|338.62|335.82|0
1651202360000|2022-04-29 03:19:20|338.55|335.75|338.35|335.55|338.55|335.75|338.35|335.55|0
1651202370000|2022-04-29 03:19:30|338.27|335.47|338.35|335.55|338.35|335.55|338.27|335.47|0
1651202380000|2022-04-29 03:19:40|338.49|335.69|338.41|335.61|338.55|335.75|338.41|335.61|0
1651202390000|2022-04-29 03:19:50|338.49|335.69|338.35|335.55|338.49|335.69|338.35|335.55|0
1651202400000|2022-04-29 03:20:00|338.49|335.69|338.41|335.61|338.49|335.69|338.35|335.55|0
1651202410000|2022-04-29 03:20:10|338.49|335.69|338.49|335.69|338.49|335.69|338.35|335.55|0
1651202420000|2022-04-29 03:20:20|338.48|335.68|338.55|335.75|338.55|335.75|338.48|335.68|0
1651202430000|2022-04-29 03:20:30|338.48|335.68|338.55|335.75|338.55|335.75|338.48|335.68|0
1651202440000|2022-04-29 03:20:40|338.48|335.68|338.62|335.82|338.62|335.82|338.48|335.68|0
1651202450000|2022-04-29 03:20:50|338.48|335.68|338.48|335.68|338.48|335.68|338.48|335.68|0
1651202480000|2022-04-29 03:21:20|338.35|335.55|338.35|335.55|338.41|335.61|338.21|335.41|0
1651202490000|2022-04-29 03:21:30|338.27|335.47|338.21|335.41|338.27|335.47|338.21|335.41|0
1651202500000|2022-04-29 03:21:40|338.07|335.27|338.14|335.34|338.14|335.34|337.93|335.13|0
1651202510000|2022-04-29 03:21:50|338.07|335.27|338.07|335.27|338.07|335.27|338.07|335.27|0
1651202520000|2022-04-29 03:22:00|338|335.2|338.13|335.33|338.13|335.33|338|335.2|0
1651202530000|2022-04-29 03:22:10|338.21|335.41|338.07|335.27|338.21|335.41|338.07|335.27|0
1651202540000|2022-04-29 03:22:20|338.13|335.33|338.21|335.41|338.21|335.41|338.07|335.27|0
1651202570000|2022-04-29 03:22:50|338.07|335.27|338.07|335.27|338.07|335.27|338.07|335.27|0
1651202580000|2022-04-29 03:23:00|337.93|335.13|337.93|335.13|338.07|335.27|337.93|335.13|0
1651202590000|2022-04-29 03:23:10|338|335.2|337.79|334.99|338|335.2|337.79|334.99|0
1651202600000|2022-04-29 03:23:20|337.93|335.13|337.93|335.13|337.93|335.13|337.86|335.06|0
1651202610000|2022-04-29 03:23:30|337.79|334.99|337.93|335.13|337.93|335.13|337.79|334.99|0
1651202620000|2022-04-29 03:23:40|338|335.2|337.93|335.13|338|335.2|337.93|335.13|0
1651202630000|2022-04-29 03:23:50|337.79|334.99|337.79|334.99|337.79|334.99|337.79|334.99|0
1651202640000|2022-04-29 03:24:00|337.65|334.85|337.65|334.85|337.65|334.85|337.65|334.85|0
1651202650000|2022-04-29 03:24:10|337.51|334.71|337.58|334.78|337.58|334.78|337.51|334.71|0
1651202660000|2022-04-29 03:24:20|337.51|334.71|337.3|334.5|337.51|334.71|337.3|334.5|0
1651202670000|2022-04-29 03:24:30|337.44|334.64|337.37|334.57|337.44|334.64|337.37|334.57|0
1651202680000|2022-04-29 03:24:40|337.24|334.44|337.03|334.23|337.24|334.44|336.96|334.16|0
1651202690000|2022-04-29 03:24:50|336.96|334.16|336.96|334.16|337.03|334.23|336.96|334.16|0
1651202700000|2022-04-29 03:25:00|337.03|334.23|336.96|334.16|337.1|334.3|336.96|334.16|0
1651202710000|2022-04-29 03:25:10|337.03|334.23|336.89|334.09|337.03|334.23|336.89|334.09|0
1651202720000|2022-04-29 03:25:20|336.82|334.02|337.1|334.3|337.1|334.3|336.82|334.02|0
1651202760000|2022-04-29 03:26:00|337.65|334.85|337.79|334.99|337.79|334.99|337.65|334.85|0
1651202770000|2022-04-29 03:26:10|337.86|335.06|338.2|335.4|338.2|335.4|337.86|335.06|0
1651202780000|2022-04-29 03:26:20|338.34|335.54|338.48|335.68|338.48|335.68|338.34|335.54|0
1651202790000|2022-04-29 03:26:30|338.34|335.54|338.41|335.61|338.48|335.68|338.34|335.54|0
1651202800000|2022-04-29 03:26:40|338.34|335.54|338.27|335.47|338.34|335.54|338.27|335.47|0
1651202810000|2022-04-29 03:26:50|338.2|335.4|338.2|335.4|338.2|335.4|338.13|335.33|0
1651202820000|2022-04-29 03:27:00|338.55|335.75|338.48|335.68|338.76|335.96|338.48|335.68|0
1651202830000|2022-04-29 03:27:10|338.62|335.82|339.31|336.51|339.31|336.51|338.62|335.82|0
1651202840000|2022-04-29 03:27:20|339.45|336.65|339.45|336.65|339.45|336.65|339.38|336.58|0
1651202850000|2022-04-29 03:27:30|339.59|336.79|339.73|336.93|339.73|336.93|339.59|336.79|0
1651202860000|2022-04-29 03:27:40|339.38|336.58|339.31|336.51|339.45|336.65|339.31|336.51|0
1651202870000|2022-04-29 03:27:50|339.04|336.24|339.04|336.24|339.04|336.24|339.04|336.24|0
1651202880000|2022-04-29 03:28:00|339.17|336.37|339.45|336.65|339.45|336.65|339.17|336.37|0
1651202890000|2022-04-29 03:28:10|339.38|336.58|339.17|336.37|339.38|336.58|339.17|336.37|0
1651202900000|2022-04-29 03:28:20|339.31|336.51|339.31|336.51|339.31|336.51|339.31|336.51|0
1651202910000|2022-04-29 03:28:30|339.45|336.65|339.59|336.79|339.59|336.79|339.45|336.65|0
1651202920000|2022-04-29 03:28:40|339.73|336.93|339.73|336.93|339.73|336.93|339.66|336.86|0
1651202930000|2022-04-29 03:28:50|339.59|336.79|339.45|336.65|339.59|336.79|339.45|336.65|0
1651202940000|2022-04-29 03:29:00|339.31|336.51|339.31|336.51|339.31|336.51|339.31|336.51|0
1651202950000|2022-04-29 03:29:10|339.17|336.37|339.04|336.24|339.17|336.37|339.04|336.24|0
1651202960000|2022-04-29 03:29:20|338.9|336.1|338.62|335.82|338.9|336.1|338.62|335.82|0
1651202970000|2022-04-29 03:29:30|338.76|335.96|338.9|336.1|338.9|336.1|338.76|335.96|0
1651202980000|2022-04-29 03:29:40|338.76|335.96|338.76|335.96|338.76|335.96|338.62|335.82|0
1651202990000|2022-04-29 03:29:50|338.9|336.1|339.04|336.24|339.04|336.24|338.9|336.1|0
1651203000000|2022-04-29 03:30:00|339.1|336.3|338.82|336.02|339.1|336.3|338.82|336.02|0
1651203010000|2022-04-29 03:30:10|338.9|336.1|338.96|336.16|338.96|336.16|338.9|336.1|0
1651203020000|2022-04-29 03:30:20|339.04|336.24|339.17|336.37|339.17|336.37|339.04|336.24|0
1651203030000|2022-04-29 03:30:30|339.03|336.23|339.38|336.58|339.38|336.58|339.03|336.23|0
1651203040000|2022-04-29 03:30:40|339.45|336.65|339.17|336.37|339.45|336.65|339.17|336.37|0
1651203050000|2022-04-29 03:30:50|339.31|336.51|339.31|336.51|339.31|336.51|339.31|336.51|0
1651203060000|2022-04-29 03:31:00|339.38|336.58|339.59|336.79|339.59|336.79|339.38|336.58|0
1651203070000|2022-04-29 03:31:10|339.66|336.86|339.59|336.79|339.66|336.86|339.59|336.79|0
1651203080000|2022-04-29 03:31:20|339.52|336.72|339.52|336.72|339.59|336.79|339.52|336.72|0
1651203090000|2022-04-29 03:31:30|339.45|336.65|339.52|336.72|339.52|336.72|339.45|336.65|0
1651203100000|2022-04-29 03:31:40|339.24|336.44|339.17|336.37|339.24|336.44|339.17|336.37|0
1651203120000|2022-04-29 03:32:00|339.38|336.58|339.52|336.72|339.52|336.72|339.38|336.58|0
1651203130000|2022-04-29 03:32:10|339.59|336.79|339.45|336.65|339.59|336.79|339.45|336.65|0
1651203150000|2022-04-29 03:32:30|339.59|336.79|339.31|336.51|339.59|336.79|339.31|336.51|0
1651203160000|2022-04-29 03:32:40|339.45|336.65|339.59|336.79|339.59|336.79|339.45|336.65|0
1651203170000|2022-04-29 03:32:50|339.52|336.72|339.45|336.65|339.52|336.72|339.45|336.65|0
1651203180000|2022-04-29 03:33:00|339.52|336.72|339.31|336.51|339.59|336.79|339.31|336.51|0
1651203190000|2022-04-29 03:33:10|339.24|336.44|339.1|336.3|339.24|336.44|339.1|336.3|0
1651203200000|2022-04-29 03:33:20|339.17|336.37|339.17|336.37|339.17|336.37|339.17|336.37|0
1651203210000|2022-04-29 03:33:30|339.31|336.51|339.45|336.65|339.45|336.65|339.31|336.51|0
1651203220000|2022-04-29 03:33:40|339.59|336.79|339.45|336.65|339.59|336.79|339.45|336.65|0
1651203230000|2022-04-29 03:33:50|339.59|336.79|339.59|336.79|339.59|336.79|339.45|336.65|0
1651203240000|2022-04-29 03:34:00|339.45|336.65|339.17|336.37|339.59|336.79|339.17|336.37|0
1651203250000|2022-04-29 03:34:10|339.45|336.65|339.45|336.65|339.45|336.65|339.45|336.65|0
1651203260000|2022-04-29 03:34:20|339.59|336.79|339.59|336.79|339.59|336.79|339.59|336.79|0
1651203270000|2022-04-29 03:34:30|339.45|336.65|339.45|336.65|339.45|336.65|339.45|336.65|0
1651203280000|2022-04-29 03:34:40|339.31|336.51|339.17|336.37|339.31|336.51|339.17|336.37|0
1651203290000|2022-04-29 03:34:50|339.03|336.23|339.24|336.44|339.24|336.44|339.03|336.23|0
1651203300000|2022-04-29 03:35:00|339.45|336.65|339.31|336.51|339.45|336.65|339.31|336.51|0
1651203320000|2022-04-29 03:35:20|339.17|336.37|338.82|336.02|339.17|336.37|338.82|336.02|0
1651203330000|2022-04-29 03:35:30|338.89|336.09|338.89|336.09|338.89|336.09|338.89|336.09|0
1651203340000|2022-04-29 03:35:40|339.03|336.23|338.75|335.95|339.03|336.23|338.75|335.95|0
1651203350000|2022-04-29 03:35:50|338.68|335.88|338.75|335.95|338.75|335.95|338.68|335.88|0
1651203360000|2022-04-29 03:36:00|338.89|336.09|339.03|336.23|339.17|336.37|338.89|336.09|0
1651203370000|2022-04-29 03:36:10|338.89|336.09|338.75|335.95|338.89|336.09|338.75|335.95|0
1651203380000|2022-04-29 03:36:20|338.68|335.88|338.68|335.88|338.75|335.95|338.68|335.88|0
1651203390000|2022-04-29 03:36:30|338.75|335.95|338.75|335.95|338.75|335.95|338.75|335.95|0
1651203400000|2022-04-29 03:36:40|338.89|336.09|338.75|335.95|338.89|336.09|338.75|335.95|0
1651203410000|2022-04-29 03:36:50|338.68|335.88|338.48|335.68|338.68|335.88|338.48|335.68|0
1651203420000|2022-04-29 03:37:00|338.4|335.6|338.68|335.88|338.68|335.88|338.4|335.6|0
1651203430000|2022-04-29 03:37:10|337.78|334.98|338.06|335.26|338.06|335.26|337.65|334.85|0
1651203440000|2022-04-29 03:37:20|337.92|335.12|337.65|334.85|337.92|335.12|337.65|334.85|0
1651203450000|2022-04-29 03:37:30|337.78|334.98|337.85|335.05|337.85|335.05|337.65|334.85|0
1651203460000|2022-04-29 03:37:40|337.78|334.98|337.65|334.85|337.78|334.98|337.65|334.85|0
1651203470000|2022-04-29 03:37:50|337.71|334.91|337.71|334.91|337.71|334.91|337.65|334.85|0
1651203480000|2022-04-29 03:38:00|337.65|334.85|337.71|334.91|337.71|334.91|337.65|334.85|0
1651203490000|2022-04-29 03:38:10|337.57|334.77|337.65|334.85|337.65|334.85|337.57|334.77|0
1651203500000|2022-04-29 03:38:20|337.71|334.91|337.92|335.12|337.92|335.12|337.71|334.91|0
1651203510000|2022-04-29 03:38:30|337.78|334.98|337.99|335.19|337.99|335.19|337.78|334.98|0
1651203520000|2022-04-29 03:38:40|338.06|335.26|337.85|335.05|338.06|335.26|337.85|335.05|0
1651203530000|2022-04-29 03:38:50|337.78|334.98|337.64|334.84|337.78|334.98|337.64|334.84|0
1651203540000|2022-04-29 03:39:00|337.71|334.91|337.85|335.05|337.85|335.05|337.71|334.91|0
1651203550000|2022-04-29 03:39:10|337.92|335.12|337.78|334.98|337.92|335.12|337.78|334.98|0
1651203560000|2022-04-29 03:39:20|337.85|335.05|337.78|334.98|337.85|335.05|337.78|334.98|0
1651203590000|2022-04-29 03:39:50|337.85|335.05|337.92|335.12|337.92|335.12|337.78|334.98|0
1651203600000|2022-04-29 03:40:00|338.06|335.26|338.06|335.26|338.13|335.33|338.06|335.26|0
1651203610000|2022-04-29 03:40:10|337.92|335.12|338.13|335.33|338.13|335.33|337.92|335.12|0
1651203620000|2022-04-29 03:40:20|338.06|335.26|338.06|335.26|338.2|335.4|338.06|335.26|0
1651203630000|2022-04-29 03:40:30|338.26|335.46|338.48|335.68|338.48|335.68|338.2|335.4|0
1651203640000|2022-04-29 03:40:40|338.34|335.54|338.34|335.54|338.4|335.6|338.34|335.54|0
1651203650000|2022-04-29 03:40:50|338.2|335.4|338.2|335.4|338.34|335.54|338.2|335.4|0
1651203660000|2022-04-29 03:41:00|338.26|335.46|338.4|335.6|338.4|335.6|338.26|335.46|0
1651203670000|2022-04-29 03:41:10|338.26|335.46|338.4|335.6|338.48|335.68|338.26|335.46|0
1651203680000|2022-04-29 03:41:20|338.34|335.54|338.26|335.46|338.34|335.54|338.26|335.46|0
1651203690000|2022-04-29 03:41:30|338.34|335.54|338.26|335.46|338.34|335.54|338.26|335.46|0
1651203700000|2022-04-29 03:41:40|338.06|335.26|338.13|335.33|338.2|335.4|338.06|335.26|0
1651203710000|2022-04-29 03:41:50|338.06|335.26|337.99|335.19|338.06|335.26|337.99|335.19|0
1651203720000|2022-04-29 03:42:00|337.92|335.12|338.06|335.26|338.06|335.26|337.92|335.12|0
1651203730000|2022-04-29 03:42:10|337.99|335.19|338.06|335.26|338.06|335.26|337.99|335.19|0
1651203740000|2022-04-29 03:42:20|337.85|335.05|337.78|334.98|337.85|335.05|337.71|334.91|0
1651203750000|2022-04-29 03:42:30|337.71|334.91|337.85|335.05|337.85|335.05|337.64|334.84|0
1651203760000|2022-04-29 03:42:40|337.78|334.98|337.71|334.91|337.78|334.98|337.71|334.91|0
1651203770000|2022-04-29 03:42:50|337.57|334.77|337.64|334.84|337.64|334.84|337.57|334.77|0
1651203790000|2022-04-29 03:43:10|337.78|334.98|337.78|334.98|337.78|334.98|337.78|334.98|0
1651203800000|2022-04-29 03:43:20|337.71|334.91|337.5|334.7|337.71|334.91|337.5|334.7|0
1651203810000|2022-04-29 03:43:30|337.43|334.63|337.5|334.7|337.5|334.7|337.43|334.63|0
1651203820000|2022-04-29 03:43:40|337.43|334.63|337.64|334.84|337.64|334.84|337.43|334.63|0
1651203830000|2022-04-29 03:43:50|337.5|334.7|337.5|334.7|337.5|334.7|337.37|334.57|0
1651203840000|2022-04-29 03:44:00|337.43|334.63|337.64|334.84|337.64|334.84|337.09|334.29|0
1651203850000|2022-04-29 03:44:10|337.78|334.98|337.71|334.91|337.78|334.98|337.71|334.91|0
1651203860000|2022-04-29 03:44:20|337.92|335.12|337.92|335.12|337.99|335.19|337.85|335.05|0
1651203870000|2022-04-29 03:44:30|337.85|335.05|337.85|335.05|337.85|335.05|337.85|335.05|0
1651203880000|2022-04-29 03:44:40|337.92|335.12|337.99|335.19|338.06|335.26|337.92|335.12|0
1651203890000|2022-04-29 03:44:50|337.92|335.12|338.2|335.4|338.2|335.4|337.92|335.12|0
1651203900000|2022-04-29 03:45:00|338.06|335.26|338.06|335.26|338.06|335.26|337.99|335.19|0
1651203910000|2022-04-29 03:45:10|337.92|335.12|337.85|335.05|337.92|335.12|337.85|335.05|0
1651203920000|2022-04-29 03:45:20|337.92|335.12|338.06|335.26|338.06|335.26|337.92|335.12|0
1651203930000|2022-04-29 03:45:30|337.99|335.19|337.99|335.19|337.99|335.19|337.99|335.19|0
1651203940000|2022-04-29 03:45:40|338.06|335.26|338.06|335.26|338.12|335.32|338.06|335.26|0
1651203950000|2022-04-29 03:45:50|337.99|335.19|337.85|335.05|337.99|335.19|337.85|335.05|0
1651203960000|2022-04-29 03:46:00|337.98|335.18|338.12|335.32|338.12|335.32|337.92|335.12|0
1651203970000|2022-04-29 03:46:10|338.06|335.26|338.61|335.81|338.61|335.81|338.06|335.26|0
1651203980000|2022-04-29 03:46:20|339.03|336.23|338.54|335.74|339.03|336.23|338.54|335.74|0
1651203990000|2022-04-29 03:46:30|338.61|335.81|338.68|335.88|338.68|335.88|338.61|335.81|0
1651204000000|2022-04-29 03:46:40|338.75|335.95|338.61|335.81|338.82|336.02|338.61|335.81|0
1651204010000|2022-04-29 03:46:50|338.47|335.67|338.47|335.67|338.47|335.67|338.33|335.53|0
1651204020000|2022-04-29 03:47:00|338.33|335.53|338.47|335.67|338.47|335.67|338.33|335.53|0
1651204030000|2022-04-29 03:47:10|338.54|335.74|338.68|335.88|338.68|335.88|338.54|335.74|0
1651204040000|2022-04-29 03:47:20|338.61|335.81|338.61|335.81|338.61|335.81|338.54|335.74|0
1651204050000|2022-04-29 03:47:30|338.54|335.74|338.61|335.81|338.61|335.81|338.47|335.67|0
1651204060000|2022-04-29 03:47:40|338.68|335.88|338.33|335.53|338.68|335.88|338.33|335.53|0
1651204070000|2022-04-29 03:47:50|338.06|335.26|338.19|335.39|338.33|335.53|338.06|335.26|0
1651204080000|2022-04-29 03:48:00|338.06|335.26|338.12|335.32|338.19|335.39|338.06|335.26|0
1651204090000|2022-04-29 03:48:10|338.06|335.26|338.19|335.39|338.19|335.39|338.06|335.26|0
1651204100000|2022-04-29 03:48:20|338.06|335.26|338.06|335.26|338.06|335.26|338.06|335.26|0
1651204110000|2022-04-29 03:48:30|338.12|335.32|338.06|335.26|338.12|335.32|338.06|335.26|0
1651204130000|2022-04-29 03:48:50|338.12|335.32|338.19|335.39|338.19|335.39|338.06|335.26|0
1651204140000|2022-04-29 03:49:00|338.33|335.53|338.33|335.53|338.33|335.53|338.33|335.53|0
1651204150000|2022-04-29 03:49:10|338.4|335.6|338.19|335.39|338.4|335.6|338.19|335.39|0
1651204160000|2022-04-29 03:49:20|338.4|335.6|338.61|335.81|338.61|335.81|338.4|335.6|0
1651204170000|2022-04-29 03:49:30|338.47|335.67|338.47|335.67|338.61|335.81|338.47|335.67|0
1651204180000|2022-04-29 03:49:40|338.26|335.46|337.92|335.12|338.26|335.46|337.92|335.12|0
1651204190000|2022-04-29 03:49:50|338.06|335.26|337.92|335.12|338.06|335.26|337.92|335.12|0
1651204200000|2022-04-29 03:50:00|337.98|335.18|338.47|335.67|338.47|335.67|337.98|335.18|0
1651204210000|2022-04-29 03:50:10|338.4|335.6|338.4|335.6|338.4|335.6|338.33|335.53|0
1651204220000|2022-04-29 03:50:20|338.19|335.39|338.33|335.53|338.33|335.53|338.19|335.39|0
1651204230000|2022-04-29 03:50:30|338.54|335.74|338.61|335.81|338.61|335.81|338.54|335.74|0
1651204240000|2022-04-29 03:50:40|338.54|335.74|338.33|335.53|338.54|335.74|338.33|335.53|0
1651204250000|2022-04-29 03:50:50|338.4|335.6|338.4|335.6|338.4|335.6|338.26|335.46|0
1651204260000|2022-04-29 03:51:00|338.33|335.53|338.61|335.81|338.61|335.81|338.33|335.53|0
1651204270000|2022-04-29 03:51:10|338.75|335.95|338.95|336.15|338.95|336.15|338.68|335.88|0
1651204280000|2022-04-29 03:51:20|339.03|336.23|339.09|336.29|339.09|336.29|339.02|336.22|0
1651204290000|2022-04-29 03:51:30|339.16|336.36|339.02|336.22|339.3|336.5|339.02|336.22|0
1651204300000|2022-04-29 03:51:40|338.75|335.95|338.89|336.09|339.02|336.22|338.61|335.81|0
1651204310000|2022-04-29 03:51:50|338.61|335.81|338.47|335.67|338.61|335.81|338.47|335.67|0
1651204320000|2022-04-29 03:52:00|338.61|335.81|338.61|335.81|338.61|335.81|338.47|335.67|0
1651204330000|2022-04-29 03:52:10|338.75|335.95|338.19|335.39|338.75|335.95|338.19|335.39|0
1651204340000|2022-04-29 03:52:20|338.05|335.25|338.05|335.25|338.05|335.25|338.05|335.25|0
1651204350000|2022-04-29 03:52:30|337.92|335.12|337.7|334.9|337.98|335.18|337.7|334.9|0
1651204360000|2022-04-29 03:52:40|337.78|334.98|337.84|335.04|337.84|335.04|337.64|334.84|0
1651204370000|2022-04-29 03:52:50|337.78|334.98|337.7|334.9|337.78|334.98|337.7|334.9|0
1651204380000|2022-04-29 03:53:00|337.64|334.84|337.64|334.84|337.64|334.84|337.5|334.7|0
1651204390000|2022-04-29 03:53:10|337.5|334.7|337.64|334.84|337.64|334.84|337.5|334.7|0
1651204400000|2022-04-29 03:53:20|337.36|334.56|337.22|334.42|337.36|334.56|337.08|334.28|0
1651204410000|2022-04-29 03:53:30|337.08|334.28|337.22|334.42|337.22|334.42|337.08|334.28|0
1651204420000|2022-04-29 03:53:40|337.08|334.28|337.22|334.42|337.22|334.42|337.08|334.28|0
1651204430000|2022-04-29 03:53:50|337.36|334.56|337.22|334.42|337.36|334.56|337.22|334.42|0
1651204440000|2022-04-29 03:54:00|337.08|334.28|336.95|334.15|337.08|334.28|336.95|334.15|0
1651204450000|2022-04-29 03:54:10|336.81|334.01|336.95|334.15|336.95|334.15|336.81|334.01|0
1651204460000|2022-04-29 03:54:20|336.67|333.87|336.81|334.01|336.81|334.01|336.67|333.87|0
1651204470000|2022-04-29 03:54:30|336.74|333.94|336.87|334.07|336.95|334.15|336.74|333.94|0
1651204480000|2022-04-29 03:54:40|337.01|334.21|336.95|334.15|337.01|334.21|336.87|334.07|0
1651204490000|2022-04-29 03:54:50|336.81|334.01|336.81|334.01|336.81|334.01|336.81|334.01|0
1651204500000|2022-04-29 03:55:00|336.95|334.15|336.95|334.15|336.95|334.15|336.95|334.15|0
1651204510000|2022-04-29 03:55:10|336.87|334.07|336.67|333.87|336.87|334.07|336.67|333.87|0
1651204520000|2022-04-29 03:55:20|336.53|333.73|335.98|333.18|336.53|333.73|335.98|333.18|0
1651204530000|2022-04-29 03:55:30|336.12|333.32|336.25|333.45|336.25|333.45|336.12|333.32|0
1651204540000|2022-04-29 03:55:40|336.39|333.59|336.67|333.87|336.67|333.87|336.39|333.59|0
1651204550000|2022-04-29 03:55:50|336.46|333.66|336.67|333.87|336.81|334.01|336.46|333.66|0
1651204560000|2022-04-29 03:56:00|336.6|333.8|336.81|334.01|336.81|334.01|336.6|333.8|0
1651204570000|2022-04-29 03:56:10|336.6|333.8|336.32|333.52|336.6|333.8|336.32|333.52|0
1651204580000|2022-04-29 03:56:20|336.39|333.59|336.25|333.45|336.39|333.59|336.25|333.45|0
1651204590000|2022-04-29 03:56:30|336.39|333.59|336.39|333.59|336.39|333.59|336.32|333.52|0
1651204600000|2022-04-29 03:56:40|336.32|333.52|336.39|333.59|336.39|333.59|336.25|333.45|0
1651204610000|2022-04-29 03:56:50|336.25|333.45|336.39|333.59|336.39|333.59|336.25|333.45|0
1651204620000|2022-04-29 03:57:00|336.46|333.66|336.53|333.73|336.53|333.73|336.46|333.66|0
1651204630000|2022-04-29 03:57:10|336.39|333.59|336.67|333.87|336.67|333.87|336.39|333.59|0
1651204640000|2022-04-29 03:57:20|336.53|333.73|336.53|333.73|336.53|333.73|336.53|333.73|0
1651204650000|2022-04-29 03:57:30|336.67|333.87|336.53|333.73|336.67|333.87|336.53|333.73|0
1651204660000|2022-04-29 03:57:40|336.67|333.87|336.67|333.87|336.67|333.87|336.67|333.87|0
1651204670000|2022-04-29 03:57:50|336.81|334.01|336.81|334.01|336.81|334.01|336.81|334.01|0
1651204680000|2022-04-29 03:58:00|336.73|333.93|336.67|333.87|336.73|333.93|336.67|333.87|0
1651204690000|2022-04-29 03:58:10|336.73|333.93|336.73|333.93|336.81|334.01|336.67|333.87|0
1651204700000|2022-04-29 03:58:20|336.81|334.01|336.67|333.87|336.81|334.01|336.67|333.87|0
1651204710000|2022-04-29 03:58:30|336.81|334.01|336.81|334.01|336.81|334.01|336.81|334.01|0
1651204720000|2022-04-29 03:58:40|336.67|333.87|336.67|333.87|336.67|333.87|336.67|333.87|0
1651204730000|2022-04-29 03:58:50|336.81|334.01|336.81|334.01|336.81|334.01|336.73|333.93|0
1651204740000|2022-04-29 03:59:00|337.22|334.42|337.5|334.7|337.64|334.84|337.22|334.42|0
1651204750000|2022-04-29 03:59:10|337.36|334.56|337.5|334.7|337.5|334.7|337.29|334.49|0
1651204760000|2022-04-29 03:59:20|337.56|334.76|337.42|334.62|337.56|334.76|337.42|334.62|0
1651204770000|2022-04-29 03:59:30|337.98|335.18|338.19|335.39|338.19|335.39|337.98|335.18|0
1651204780000|2022-04-29 03:59:40|338.33|335.53|338.33|335.53|338.33|335.53|338.33|335.53|0
1651204790000|2022-04-29 03:59:50|338.6|335.8|338.39|335.59|338.6|335.8|338.39|335.59|0
1651204800000|2022-04-29 04:00:00|338.47|335.67|338.26|335.46|338.47|335.67|338.26|335.46|0
1651204810000|2022-04-29 04:00:10|338.19|335.39|338.33|335.53|338.33|335.53|338.12|335.32|0
1651204820000|2022-04-29 04:00:20|338.74|335.94|339.02|336.22|339.02|336.22|338.74|335.94|0
1651204830000|2022-04-29 04:00:30|338.88|336.08|339.16|336.36|339.16|336.36|338.81|336.01|0
1651204840000|2022-04-29 04:00:40|339.23|336.43|339.36|336.56|339.44|336.64|339.16|336.36|0
1651204850000|2022-04-29 04:00:50|339.16|336.36|338.67|335.87|339.16|336.36|338.67|335.87|0
1651204860000|2022-04-29 04:01:00|338.53|335.73|338.6|335.8|338.6|335.8|338.47|335.67|0
1651204870000|2022-04-29 04:01:10|338.74|335.94|338.88|336.08|338.88|336.08|338.74|335.94|0
1651204900000|2022-04-29 04:01:40|338.74|335.94|338.74|335.94|338.74|335.94|338.74|335.94|0
1651204910000|2022-04-29 04:01:50|338.67|335.87|338.67|335.87|338.67|335.87|338.67|335.87|0
1651204920000|2022-04-29 04:02:00|338.6|335.8|338.53|335.73|338.6|335.8|338.53|335.73|0
1651204930000|2022-04-29 04:02:10|338.67|335.87|338.6|335.8|338.67|335.87|338.6|335.8|0
1651204940000|2022-04-29 04:02:20|338.53|335.73|338.33|335.53|338.6|335.8|338.33|335.53|0
1651204950000|2022-04-29 04:02:30|338.39|335.59|338.33|335.53|338.39|335.59|338.33|335.53|0
1651204960000|2022-04-29 04:02:40|338.25|335.45|338.19|335.39|338.25|335.45|338.19|335.39|0
1651204970000|2022-04-29 04:02:50|338.12|335.32|338.05|335.25|338.12|335.32|338.05|335.25|0
1651204980000|2022-04-29 04:03:00|338.25|335.45|338.19|335.39|338.25|335.45|338.19|335.39|0
1651204990000|2022-04-29 04:03:10|338.05|335.25|337.77|334.97|338.05|335.25|337.77|334.97|0
1651205000000|2022-04-29 04:03:20|337.7|334.9|337.49|334.69|337.7|334.9|337.49|334.69|0
1651205010000|2022-04-29 04:03:30|337.42|334.62|337.7|334.9|337.7|334.9|337.42|334.62|0
1651205020000|2022-04-29 04:03:40|337.77|334.97|337.63|334.83|337.77|334.97|337.63|334.83|0
1651205030000|2022-04-29 04:03:50|337.49|334.69|337.49|334.69|337.49|334.69|337.49|334.69|0
1651205050000|2022-04-29 04:04:10|337.63|334.83|337.91|335.11|337.91|335.11|337.63|334.83|0
1651205060000|2022-04-29 04:04:20|337.84|335.04|337.77|334.97|337.84|335.04|337.63|334.83|0
1651205070000|2022-04-29 04:04:30|337.63|334.83|337.56|334.76|337.63|334.83|337.56|334.76|0
1651205080000|2022-04-29 04:04:40|337.63|334.83|337.63|334.83|337.63|334.83|337.56|334.76|0
1651205090000|2022-04-29 04:04:50|337.49|334.69|337.63|334.83|337.7|334.9|337.49|334.69|0
1651205110000|2022-04-29 04:05:10|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1651205120000|2022-04-29 04:05:20|337.49|334.69|337.42|334.62|337.49|334.69|337.42|334.62|0
1651205130000|2022-04-29 04:05:30|337.36|334.56|337.36|334.56|337.36|334.56|337.36|334.56|0
1651205140000|2022-04-29 04:05:40|337.42|334.62|337.42|334.62|337.42|334.62|337.42|334.62|0
1651205150000|2022-04-29 04:05:50|337.36|334.56|337.42|334.62|337.49|334.69|337.36|334.56|0
1651205160000|2022-04-29 04:06:00|337.49|334.69|337.42|334.62|337.49|334.69|337.36|334.56|0
1651205170000|2022-04-29 04:06:10|337.36|334.56|337.22|334.42|337.36|334.56|337.22|334.42|0
1651205180000|2022-04-29 04:06:20|337.14|334.34|337.14|334.34|337.22|334.42|337.08|334.28|0
1651205190000|2022-04-29 04:06:30|337.22|334.42|337.22|334.42|337.22|334.42|337.22|334.42|0
1651205200000|2022-04-29 04:06:40|337.35|334.55|337.42|334.62|337.42|334.62|337.35|334.55|0
1651205210000|2022-04-29 04:06:50|337.35|334.55|337.35|334.55|337.35|334.55|337.35|334.55|0
1651205220000|2022-04-29 04:07:00|337.28|334.48|337.35|334.55|337.35|334.55|337.28|334.48|0
1651205230000|2022-04-29 04:07:10|337.63|334.83|337.63|334.83|337.63|334.83|337.63|334.83|0
1651205260000|2022-04-29 04:07:40|337.56|334.76|337.49|334.69|337.63|334.83|337.49|334.69|0
1651205270000|2022-04-29 04:07:50|337.7|334.9|337.63|334.83|337.7|334.9|337.63|334.83|0
1651205280000|2022-04-29 04:08:00|337.7|334.9|337.7|334.9|337.7|334.9|337.7|334.9|0
1651205290000|2022-04-29 04:08:10|337.77|334.97|337.56|334.76|337.77|334.97|337.56|334.76|0
1651205300000|2022-04-29 04:08:20|337.63|334.83|337.63|334.83|337.63|334.83|337.63|334.83|0
1651205310000|2022-04-29 04:08:30|337.7|334.9|337.7|334.9|337.7|334.9|337.7|334.9|0
1651205320000|2022-04-29 04:08:40|337.77|334.97|337.63|334.83|337.77|334.97|337.63|334.83|0
1651205330000|2022-04-29 04:08:50|337.56|334.76|337.7|334.9|337.7|334.9|337.56|334.76|0
1651205340000|2022-04-29 04:09:00|337.77|334.97|337.77|334.97|337.77|334.97|337.77|334.97|0
1651205350000|2022-04-29 04:09:10|337.91|335.11|337.77|334.97|337.91|335.11|337.77|334.97|0
1651205370000|2022-04-29 04:09:30|337.91|335.11|337.91|335.11|337.91|335.11|337.84|335.04|0
1651205380000|2022-04-29 04:09:40|338.05|335.25|338.05|335.25|338.11|335.31|338.05|335.25|0
1651205390000|2022-04-29 04:09:50|338.11|335.31|337.97|335.17|338.11|335.31|337.97|335.17|0
1651205400000|2022-04-29 04:10:00|337.91|335.11|338.05|335.25|338.05|335.25|337.91|335.11|0
1651205410000|2022-04-29 04:10:10|338.11|335.31|338.05|335.25|338.11|335.31|337.97|335.17|0
1651205420000|2022-04-29 04:10:20|337.97|335.17|337.77|334.97|337.97|335.17|337.77|334.97|0
1651205430000|2022-04-29 04:10:30|337.63|334.83|337.63|334.83|337.63|334.83|337.63|334.83|0
1651205440000|2022-04-29 04:10:40|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1651205450000|2022-04-29 04:10:50|337.49|334.69|337.49|334.69|337.49|334.69|337.49|334.69|0
1651205460000|2022-04-29 04:11:00|337.7|334.9|337.7|334.9|337.7|334.9|337.7|334.9|0
1651205470000|2022-04-29 04:11:10|337.77|334.97|337.63|334.83|337.77|334.97|337.63|334.83|0
1651205480000|2022-04-29 04:11:20|337.56|334.76|337.63|334.83|337.63|334.83|337.56|334.76|0
1651205490000|2022-04-29 04:11:30|337.7|334.9|337.83|335.03|337.83|335.03|337.63|334.83|0
1651205500000|2022-04-29 04:11:40|337.91|335.11|337.91|335.11|337.91|335.11|337.91|335.11|0
1651205510000|2022-04-29 04:11:50|337.97|335.17|337.91|335.11|337.97|335.17|337.91|335.11|0
1651205520000|2022-04-29 04:12:00|338.11|335.31|337.91|335.11|338.11|335.31|337.91|335.11|0
1651205530000|2022-04-29 04:12:10|337.83|335.03|337.83|335.03|337.83|335.03|337.77|334.97|0
1651205540000|2022-04-29 04:12:20|337.77|334.97|337.77|334.97|337.77|334.97|337.77|334.97|0
1651205550000|2022-04-29 04:12:30|337.63|334.83|337.63|334.83|337.63|334.83|337.63|334.83|0
1651205570000|2022-04-29 04:12:50|337.7|334.9|337.7|334.9|337.7|334.9|337.7|334.9|0
1651205580000|2022-04-29 04:13:00|337.63|334.83|337.49|334.69|337.63|334.83|337.49|334.69|0
1651205590000|2022-04-29 04:13:10|337.42|334.62|337.49|334.69|337.49|334.69|337.42|334.62|0
1651205600000|2022-04-29 04:13:20|337.56|334.76|337.49|334.69|337.63|334.83|337.49|334.69|0
1651205620000|2022-04-29 04:13:40|337.63|334.83|337.63|334.83|337.63|334.83|337.63|334.83|0
1651205630000|2022-04-29 04:13:50|337.56|334.76|337.77|334.97|337.77|334.97|337.56|334.76|0
1651205660000|2022-04-29 04:14:20|337.63|334.83|337.63|334.83|337.69|334.89|337.63|334.83|0
1651205670000|2022-04-29 04:14:30|337.69|334.89|337.69|334.89|337.69|334.89|337.63|334.83|0
1651205680000|2022-04-29 04:14:40|337.63|334.83|337.63|334.83|337.63|334.83|337.63|334.83|0
1651205690000|2022-04-29 04:14:50|337.77|334.97|337.63|334.83|337.77|334.97|337.63|334.83|0
1651205700000|2022-04-29 04:15:00|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1651205710000|2022-04-29 04:15:10|337.63|334.83|337.56|334.76|337.63|334.83|337.49|334.69|0
1651205720000|2022-04-29 04:15:20|337.49|334.69|337.49|334.69|337.49|334.69|337.49|334.69|0
1651205760000|2022-04-29 04:16:00|337.63|334.83|337.63|334.83|337.63|334.83|337.63|334.83|0
1651205780000|2022-04-29 04:16:20|337.77|334.97|337.63|334.83|337.77|334.97|337.63|334.83|0
1651205790000|2022-04-29 04:16:30|337.55|334.75|337.63|334.83|337.63|334.83|337.55|334.75|0
1651205800000|2022-04-29 04:16:40|337.69|334.89|337.69|334.89|337.69|334.89|337.69|334.89|0
1651205810000|2022-04-29 04:16:50|337.63|334.83|337.63|334.83|337.63|334.83|337.63|334.83|0
1651205830000|2022-04-29 04:17:10|337.49|334.69|337.49|334.69|337.63|334.83|337.49|334.69|0
1651205840000|2022-04-29 04:17:20|337.35|334.55|337.35|334.55|337.35|334.55|337.35|334.55|0
1651205880000|2022-04-29 04:18:00|337.42|334.62|337.42|334.62|337.42|334.62|337.42|334.62|0
1651205890000|2022-04-29 04:18:10|337.49|334.69|337.49|334.69|337.49|334.69|337.49|334.69|0
1651205900000|2022-04-29 04:18:20|337.63|334.83|337.76|334.96|337.76|334.96|337.55|334.75|0
1651205910000|2022-04-29 04:18:30|337.63|334.83|337.63|334.83|337.63|334.83|337.63|334.83|0
1651205940000|2022-04-29 04:19:00|337.9|335.1|337.9|335.1|337.9|335.1|337.9|335.1|0
1651205950000|2022-04-29 04:19:10|337.83|335.03|337.9|335.1|337.9|335.1|337.83|335.03|0
1651205960000|2022-04-29 04:19:20|338.04|335.24|338.04|335.24|338.04|335.24|338.04|335.24|0
1651205970000|2022-04-29 04:19:30|337.9|335.1|337.9|335.1|337.9|335.1|337.9|335.1|0
1651205990000|2022-04-29 04:19:50|337.83|335.03|337.83|335.03|337.83|335.03|337.83|335.03|0
1651206000000|2022-04-29 04:20:00|337.76|334.96|337.76|334.96|337.76|334.96|337.76|334.96|0
1651206010000|2022-04-29 04:20:10|337.9|335.1|337.9|335.1|337.9|335.1|337.9|335.1|0
1651206020000|2022-04-29 04:20:20|338.04|335.24|338.04|335.24|338.18|335.38|338.04|335.24|0
1651206030000|2022-04-29 04:20:30|338.25|335.45|338.18|335.38|338.25|335.45|338.18|335.38|0
1651206040000|2022-04-29 04:20:40|338.25|335.45|338.18|335.38|338.32|335.52|338.18|335.38|0
1651206060000|2022-04-29 04:21:00|338.04|335.24|337.76|334.96|338.04|335.24|337.76|334.96|0
1651206070000|2022-04-29 04:21:10|337.83|335.03|337.83|335.03|337.83|335.03|337.83|335.03|0
1651206080000|2022-04-29 04:21:20|337.9|335.1|337.97|335.17|338.04|335.24|337.9|335.1|0
1651206100000|2022-04-29 04:21:40|337.9|335.1|338.18|335.38|338.18|335.38|337.9|335.1|0
1651206110000|2022-04-29 04:21:50|338.04|335.24|338.04|335.24|338.04|335.24|338.04|335.24|0
1651206120000|2022-04-29 04:22:00|337.97|335.17|337.9|335.1|337.97|335.17|337.9|335.1|0
1651206130000|2022-04-29 04:22:10|337.76|334.96|337.9|335.1|337.9|335.1|337.76|334.96|0
1651206150000|2022-04-29 04:22:30|337.76|334.96|337.76|334.96|337.76|334.96|337.76|334.96|0
1651206160000|2022-04-29 04:22:40|337.62|334.82|337.76|334.96|337.76|334.96|337.62|334.82|0
1651206170000|2022-04-29 04:22:50|337.69|334.89|337.62|334.82|337.69|334.89|337.62|334.82|0
1651206180000|2022-04-29 04:23:00|337.76|334.96|337.76|334.96|337.76|334.96|337.76|334.96|0
1651206190000|2022-04-29 04:23:10|337.62|334.82|337.76|334.96|337.76|334.96|337.62|334.82|0
1651206230000|2022-04-29 04:23:50|337.62|334.82|337.62|334.82|337.62|334.82|337.62|334.82|0
1651206240000|2022-04-29 04:24:00|337.55|334.75|337.48|334.68|337.55|334.75|337.48|334.68|0
1651206280000|2022-04-29 04:24:40|337.62|334.82|337.62|334.82|337.62|334.82|337.62|334.82|0
1651206290000|2022-04-29 04:24:50|337.55|334.75|337.62|334.82|337.62|334.82|337.55|334.75|0
1651206310000|2022-04-29 04:25:10|337.69|334.89|337.76|334.96|337.76|334.96|337.69|334.89|0
1651206320000|2022-04-29 04:25:20|337.62|334.82|337.62|334.82|337.62|334.82|337.62|334.82|0
1651206370000|2022-04-29 04:26:10|337.55|334.75|337.55|334.75|337.55|334.75|337.55|334.75|0
1651206380000|2022-04-29 04:26:20|337.62|334.82|337.62|334.82|337.62|334.82|337.62|334.82|0
1651206390000|2022-04-29 04:26:30|337.76|334.96|337.76|334.96|337.76|334.96|337.76|334.96|0
1651206420000|2022-04-29 04:27:00|338.04|335.24|338.04|335.24|338.04|335.24|338.04|335.24|0
1651206430000|2022-04-29 04:27:10|338.1|335.3|338.1|335.3|338.1|335.3|338.1|335.3|0
1651206440000|2022-04-29 04:27:20|338.18|335.38|338.18|335.38|338.24|335.44|338.18|335.38|0
1651206450000|2022-04-29 04:27:30|338.04|335.24|337.9|335.1|338.04|335.24|337.9|335.1|0
1651206490000|2022-04-29 04:28:10|337.83|335.03|337.9|335.1|337.9|335.1|337.83|335.03|0
1651206500000|2022-04-29 04:28:20|337.83|335.03|337.76|334.96|337.83|335.03|337.76|334.96|0
1651206510000|2022-04-29 04:28:30|337.69|334.89|337.76|334.96|337.76|334.96|337.69|334.89|0
1651206520000|2022-04-29 04:28:40|337.69|334.89|337.83|335.03|337.83|335.03|337.69|334.89|0
1651206540000|2022-04-29 04:29:00|337.76|334.96|337.76|334.96|337.83|335.03|337.76|334.96|0
1651206560000|2022-04-29 04:29:20|337.69|334.89|337.76|334.96|337.76|334.96|337.62|334.82|0
1651206580000|2022-04-29 04:29:40|337.9|335.1|337.83|335.03|337.9|335.1|337.83|335.03|0
1651206590000|2022-04-29 04:29:50|337.9|335.1|337.96|335.16|337.96|335.16|337.9|335.1|0
1651206600000|2022-04-29 04:30:00|337.9|335.1|337.9|335.1|337.9|335.1|337.9|335.1|0
1651206610000|2022-04-29 04:30:10|337.69|334.89|337.83|335.03|337.83|335.03|337.69|334.89|0
1651206630000|2022-04-29 04:30:30|337.9|335.1|337.9|335.1|337.9|335.1|337.9|335.1|0
1651206640000|2022-04-29 04:30:40|337.83|335.03|337.76|334.96|337.83|335.03|337.76|334.96|0
1651206650000|2022-04-29 04:30:50|337.9|335.1|337.9|335.1|337.9|335.1|337.9|335.1|0
1651206660000|2022-04-29 04:31:00|337.82|335.02|338.04|335.24|338.04|335.24|337.82|335.02|0
1651206670000|2022-04-29 04:31:10|337.82|335.02|337.82|335.02|337.82|335.02|337.82|335.02|0
1651206680000|2022-04-29 04:31:20|337.76|334.96|337.82|335.02|337.82|335.02|337.76|334.96|0
1651206690000|2022-04-29 04:31:30|337.9|335.1|337.9|335.1|337.96|335.16|337.9|335.1|0
1651206700000|2022-04-29 04:31:40|337.82|335.02|337.76|334.96|337.82|335.02|337.76|334.96|0
1651206710000|2022-04-29 04:31:50|337.82|335.02|337.82|335.02|337.82|335.02|337.82|335.02|0
1651206720000|2022-04-29 04:32:00|337.76|334.96|337.82|335.02|337.82|335.02|337.76|334.96|0
1651206730000|2022-04-29 04:32:10|337.9|335.1|337.82|335.02|337.9|335.1|337.82|335.02|0
1651206740000|2022-04-29 04:32:20|337.9|335.1|337.9|335.1|337.9|335.1|337.9|335.1|0
1651206750000|2022-04-29 04:32:30|338.03|335.23|338.24|335.44|338.24|335.44|338.03|335.23|0
1651206760000|2022-04-29 04:32:40|338.31|335.51|338.17|335.37|338.31|335.51|338.17|335.37|0
1651206770000|2022-04-29 04:32:50|338.24|335.44|338.24|335.44|338.24|335.44|338.24|335.44|0
1651206780000|2022-04-29 04:33:00|338.17|335.37|338.17|335.37|338.17|335.37|338.17|335.37|0
1651206800000|2022-04-29 04:33:20|338.24|335.44|338.24|335.44|338.24|335.44|338.24|335.44|0
1651206810000|2022-04-29 04:33:30|338.31|335.51|338.38|335.58|338.38|335.58|338.24|335.44|0
1651206820000|2022-04-29 04:33:40|338.31|335.51|338.38|335.58|338.45|335.65|338.31|335.51|0
1651206830000|2022-04-29 04:33:50|338.31|335.51|338.38|335.58|338.45|335.65|338.31|335.51|0
1651206840000|2022-04-29 04:34:00|338.45|335.65|338.45|335.65|338.45|335.65|338.45|335.65|0
1651206860000|2022-04-29 04:34:20|338.59|335.79|338.59|335.79|338.59|335.79|338.59|335.79|0
1651206870000|2022-04-29 04:34:30|338.73|335.93|338.65|335.85|338.73|335.93|338.59|335.79|0
1651206880000|2022-04-29 04:34:40|338.59|335.79|338.45|335.65|338.59|335.79|338.45|335.65|0
1651206900000|2022-04-29 04:35:00|338.31|335.51|338.31|335.51|338.31|335.51|338.17|335.37|0
1651206940000|2022-04-29 04:35:40|338.45|335.65|338.31|335.51|338.45|335.65|338.31|335.51|0
1651206950000|2022-04-29 04:35:50|338.24|335.44|338.38|335.58|338.38|335.58|338.24|335.44|0
1651206960000|2022-04-29 04:36:00|338.31|335.51|338.45|335.65|338.45|335.65|338.31|335.51|0
1651206990000|2022-04-29 04:36:30|338.59|335.79|338.59|335.79|338.59|335.79|338.59|335.79|0
1651207020000|2022-04-29 04:37:00|338.51|335.71|338.45|335.65|338.51|335.71|338.45|335.65|0
1651207040000|2022-04-29 04:37:20|338.51|335.71|338.45|335.65|338.51|335.71|338.45|335.65|0
1651207050000|2022-04-29 04:37:30|338.51|335.71|338.59|335.79|338.59|335.79|338.51|335.71|0
1651207060000|2022-04-29 04:37:40|338.51|335.71|338.59|335.79|338.59|335.79|338.51|335.71|0
1651207070000|2022-04-29 04:37:50|338.51|335.71|338.45|335.65|338.51|335.71|338.45|335.65|0
1651207080000|2022-04-29 04:38:00|338.59|335.79|338.59|335.79|338.65|335.85|338.59|335.79|0
1651207090000|2022-04-29 04:38:10|338.45|335.65|338.45|335.65|338.45|335.65|338.45|335.65|0
1651207100000|2022-04-29 04:38:20|338.17|335.37|338.31|335.51|338.31|335.51|338.17|335.37|0
1651207110000|2022-04-29 04:38:30|338.24|335.44|338.17|335.37|338.24|335.44|338.17|335.37|0
1651207120000|2022-04-29 04:38:40|338.03|335.23|338.03|335.23|338.03|335.23|338.03|335.23|0
1651207150000|2022-04-29 04:39:10|337.89|335.09|337.75|334.95|337.89|335.09|337.75|334.95|0
1651207170000|2022-04-29 04:39:30|337.89|335.09|337.89|335.09|337.89|335.09|337.89|335.09|0
1651207200000|2022-04-29 04:40:00|337.96|335.16|337.96|335.16|337.96|335.16|337.96|335.16|0
1651207210000|2022-04-29 04:40:10|338.03|335.23|338.03|335.23|338.03|335.23|338.03|335.23|0
1651207230000|2022-04-29 04:40:30|337.96|335.16|338.03|335.23|338.03|335.23|337.96|335.16|0
1651207250000|2022-04-29 04:40:50|338.1|335.3|338.1|335.3|338.1|335.3|338.1|335.3|0
1651207260000|2022-04-29 04:41:00|338.03|335.23|337.89|335.09|338.03|335.23|337.89|335.09|0
1651207280000|2022-04-29 04:41:20|337.75|334.95|337.75|334.95|337.75|334.95|337.75|334.95|0
1651207310000|2022-04-29 04:41:50|337.89|335.09|337.89|335.09|337.89|335.09|337.89|335.09|0
1651207320000|2022-04-29 04:42:00|338.03|335.23|337.89|335.09|338.03|335.23|337.89|335.09|0
1651207370000|2022-04-29 04:42:50|337.75|334.95|337.75|334.95|337.75|334.95|337.75|334.95|0
1651207380000|2022-04-29 04:43:00|337.89|335.09|338.03|335.23|338.03|335.23|337.89|335.09|0
1651207400000|2022-04-29 04:43:20|337.89|335.09|337.89|335.09|337.89|335.09|337.89|335.09|0
1651207410000|2022-04-29 04:43:30|338.03|335.23|338.03|335.23|338.03|335.23|338.03|335.23|0
1651207420000|2022-04-29 04:43:40|338.1|335.3|338.03|335.23|338.1|335.3|338.03|335.23|0
1651207440000|2022-04-29 04:44:00|338.17|335.37|338.17|335.37|338.17|335.37|338.17|335.37|0
1651207450000|2022-04-29 04:44:10|338.31|335.51|338.31|335.51|338.31|335.51|338.31|335.51|0
1651207470000|2022-04-29 04:44:30|338.44|335.64|338.31|335.51|338.44|335.64|338.31|335.51|0
1651207510000|2022-04-29 04:45:10|338.17|335.37|338.17|335.37|338.17|335.37|338.17|335.37|0
1651207520000|2022-04-29 04:45:20|338.1|335.3|338.03|335.23|338.1|335.3|338.03|335.23|0
1651207530000|2022-04-29 04:45:30|338.17|335.37|338.17|335.37|338.17|335.37|338.17|335.37|0
1651207540000|2022-04-29 04:45:40|338.1|335.3|338.03|335.23|338.1|335.3|338.03|335.23|0
1651207550000|2022-04-29 04:45:50|338.09|335.29|338.17|335.37|338.17|335.37|338.09|335.29|0
1651207560000|2022-04-29 04:46:00|338.23|335.43|338.23|335.43|338.23|335.43|338.23|335.43|0
1651207570000|2022-04-29 04:46:10|338.31|335.51|338.03|335.23|338.31|335.51|338.03|335.23|0
1651207580000|2022-04-29 04:46:20|337.89|335.09|337.89|335.09|337.89|335.09|337.89|335.09|0
1651207590000|2022-04-29 04:46:30|337.75|334.95|337.68|334.88|337.75|334.95|337.68|334.88|0
1651207600000|2022-04-29 04:46:40|337.61|334.81|337.61|334.81|337.61|334.81|337.61|334.81|0
1651207620000|2022-04-29 04:47:00|337.75|334.95|337.75|334.95|337.75|334.95|337.75|334.95|0
1651207630000|2022-04-29 04:47:10|337.82|335.02|337.89|335.09|337.89|335.09|337.82|335.02|0
1651207650000|2022-04-29 04:47:30|338.03|335.23|338.03|335.23|338.03|335.23|338.03|335.23|0
1651207660000|2022-04-29 04:47:40|337.89|335.09|337.89|335.09|337.89|335.09|337.89|335.09|0
1651207670000|2022-04-29 04:47:50|337.82|335.02|338.03|335.23|338.03|335.23|337.82|335.02|0
1651207680000|2022-04-29 04:48:00|337.96|335.16|338.03|335.23|338.03|335.23|337.96|335.16|0
1651207700000|2022-04-29 04:48:20|338.09|335.29|338.09|335.29|338.09|335.29|338.09|335.29|0
1651207710000|2022-04-29 04:48:30|338.03|335.23|338.03|335.23|338.03|335.23|338.03|335.23|0
1651207720000|2022-04-29 04:48:40|338.17|335.37|338.3|335.5|338.3|335.5|338.17|335.37|0
1651207730000|2022-04-29 04:48:50|338.23|335.43|338.37|335.57|338.37|335.57|338.23|335.43|0
1651207740000|2022-04-29 04:49:00|338.44|335.64|338.37|335.57|338.44|335.64|338.37|335.57|0
1651207750000|2022-04-29 04:49:10|338.3|335.5|338.3|335.5|338.3|335.5|338.3|335.5|0
1651207760000|2022-04-29 04:49:20|338.44|335.64|338.37|335.57|338.44|335.64|338.37|335.57|0
1651207770000|2022-04-29 04:49:30|338.44|335.64|338.37|335.57|338.44|335.64|338.37|335.57|0
1651207780000|2022-04-29 04:49:40|338.3|335.5|338.37|335.57|338.37|335.57|338.3|335.5|0
1651207790000|2022-04-29 04:49:50|338.44|335.64|338.72|335.92|338.72|335.92|338.44|335.64|0
1651207800000|2022-04-29 04:50:00|338.86|336.06|338.58|335.78|338.86|336.06|338.58|335.78|0
1651207810000|2022-04-29 04:50:10|338.44|335.64|338.16|335.36|338.44|335.64|338.16|335.36|0
1651207820000|2022-04-29 04:50:20|338.03|335.23|337.75|334.95|338.03|335.23|337.75|334.95|0
1651207830000|2022-04-29 04:50:30|337.89|335.09|337.89|335.09|337.89|335.09|337.82|335.02|0
1651207840000|2022-04-29 04:50:40|337.82|335.02|337.89|335.09|337.89|335.09|337.82|335.02|0
1651207860000|2022-04-29 04:51:00|338.03|335.23|338.16|335.36|338.16|335.36|338.03|335.23|0
1651207870000|2022-04-29 04:51:10|338.03|335.23|338.03|335.23|338.03|335.23|338.03|335.23|0
1651207880000|2022-04-29 04:51:20|338.16|335.36|338.16|335.36|338.16|335.36|338.16|335.36|0
1651207890000|2022-04-29 04:51:30|338.37|335.57|338.86|336.06|338.86|336.06|338.37|335.57|0
1651207900000|2022-04-29 04:51:40|339|336.2|338.86|336.06|339|336.2|338.86|336.06|0
1651207910000|2022-04-29 04:51:50|338.72|335.92|338.72|335.92|338.72|335.92|338.72|335.92|0
1651207930000|2022-04-29 04:52:10|338.86|336.06|338.79|335.99|338.86|336.06|338.79|335.99|0
1651207940000|2022-04-29 04:52:20|338.72|335.92|338.86|336.06|338.86|336.06|338.72|335.92|0
1651207950000|2022-04-29 04:52:30|338.78|335.98|338.86|336.06|338.86|336.06|338.78|335.98|0
1651207960000|2022-04-29 04:52:40|338.78|335.98|338.86|336.06|338.86|336.06|338.78|335.98|0
1651207970000|2022-04-29 04:52:50|338.78|335.98|339|336.2|339|336.2|338.78|335.98|0
1651207980000|2022-04-29 04:53:00|339.13|336.33|338.86|336.06|339.13|336.33|338.86|336.06|0
1651207990000|2022-04-29 04:53:10|339.13|336.33|339.13|336.33|339.13|336.33|339.13|336.33|0
1651208000000|2022-04-29 04:53:20|339|336.2|339|336.2|339|336.2|339|336.2|0
1651208040000|2022-04-29 04:54:00|338.86|336.06|338.58|335.78|338.86|336.06|338.58|335.78|0
1651208050000|2022-04-29 04:54:10|338.72|335.92|338.72|335.92|338.72|335.92|338.65|335.85|0
1651208080000|2022-04-29 04:54:40|338.65|335.85|338.65|335.85|338.65|335.85|338.65|335.85|0
1651208090000|2022-04-29 04:54:50|338.72|335.92|338.72|335.92|338.72|335.92|338.72|335.92|0
1651208100000|2022-04-29 04:55:00|338.78|335.98|339.27|336.47|339.27|336.47|338.78|335.98|0
1651208110000|2022-04-29 04:55:10|339.13|336.33|339.13|336.33|339.13|336.33|339.13|336.33|0
1651208120000|2022-04-29 04:55:20|338.99|336.19|338.86|336.06|338.99|336.19|338.86|336.06|0
1651208130000|2022-04-29 04:55:30|338.78|335.98|338.72|335.92|338.78|335.98|338.58|335.78|0
1651208170000|2022-04-29 04:56:10|338.78|335.98|338.72|335.92|338.78|335.98|338.72|335.92|0
1651208180000|2022-04-29 04:56:20|338.86|336.06|338.86|336.06|338.86|336.06|338.72|335.92|0
1651208190000|2022-04-29 04:56:30|338.72|335.92|338.86|336.06|338.86|336.06|338.72|335.92|0
1651208200000|2022-04-29 04:56:40|338.92|336.12|338.99|336.19|338.99|336.19|338.92|336.12|0
1651208220000|2022-04-29 04:57:00|339.06|336.26|339.06|336.26|339.13|336.33|339.06|336.26|0
1651208230000|2022-04-29 04:57:10|338.99|336.19|338.99|336.19|338.99|336.19|338.99|336.19|0
1651208250000|2022-04-29 04:57:30|338.85|336.05|338.85|336.05|338.85|336.05|338.85|336.05|0
1651208260000|2022-04-29 04:57:40|338.92|336.12|338.85|336.05|339.06|336.26|338.85|336.05|0
1651208270000|2022-04-29 04:57:50|338.78|335.98|338.78|335.98|338.78|335.98|338.78|335.98|0
1651208280000|2022-04-29 04:58:00|338.85|336.05|338.85|336.05|338.85|336.05|338.78|335.98|0
1651208290000|2022-04-29 04:58:10|338.78|335.98|338.72|335.92|338.78|335.98|338.72|335.92|0
1651208300000|2022-04-29 04:58:20|338.85|336.05|338.85|336.05|338.85|336.05|338.85|336.05|0
1651208320000|2022-04-29 04:58:40|338.92|336.12|338.99|336.19|338.99|336.19|338.85|336.05|0
1651208330000|2022-04-29 04:58:50|338.85|336.05|338.92|336.12|338.92|336.12|338.85|336.05|0
1651208340000|2022-04-29 04:59:00|338.85|336.05|338.85|336.05|338.85|336.05|338.85|336.05|0
1651208360000|2022-04-29 04:59:20|338.92|336.12|338.92|336.12|338.92|336.12|338.92|336.12|0
1651208370000|2022-04-29 04:59:30|338.99|336.19|339.13|336.33|339.13|336.33|338.99|336.19|0
1651208380000|2022-04-29 04:59:40|339.55|336.75|339.41|336.61|339.69|336.89|339.41|336.61|0
1651208390000|2022-04-29 04:59:50|339.34|336.54|339.27|336.47|339.41|336.61|339.27|336.47|0
1651208400000|2022-04-29 05:00:00|339.13|336.33|339.83|337.03|339.83|337.03|339.13|336.33|0
1651208410000|2022-04-29 05:00:10|339.96|337.16|340.24|337.44|340.24|337.44|339.96|337.16|0
1651208420000|2022-04-29 05:00:20|340.66|337.86|340.24|337.44|340.8|338|340.24|337.44|0
1651208430000|2022-04-29 05:00:30|340.38|337.58|340.52|337.72|340.52|337.72|340.31|337.51|0
1651208440000|2022-04-29 05:00:40|340.8|338|340.66|337.86|340.8|338|340.66|337.86|0
1651208450000|2022-04-29 05:00:50|340.8|338|340.8|338|340.8|338|340.8|338|0
1651208460000|2022-04-29 05:01:00|341|338.2|341.22|338.42|341.49|338.69|341|338.2|0
1651208470000|2022-04-29 05:01:10|341.63|338.83|341.91|339.11|341.98|339.18|341.63|338.83|0
1651208480000|2022-04-29 05:01:20|341.35|338.55|341.35|338.55|341.35|338.55|341.08|338.28|0
1651208490000|2022-04-29 05:01:30|341.28|338.48|341.35|338.55|341.35|338.55|341.28|338.48|0
1651208500000|2022-04-29 05:01:40|341.49|338.69|341.49|338.69|341.91|339.11|341.49|338.69|0
1651208510000|2022-04-29 05:01:50|341.35|338.55|341.49|338.69|341.49|338.69|341.35|338.55|0
1651208520000|2022-04-29 05:02:00|341.77|338.97|342.05|339.25|342.05|339.25|341.77|338.97|0
1651208530000|2022-04-29 05:02:10|342.19|339.39|342.05|339.25|342.33|339.53|342.05|339.25|0
1651208540000|2022-04-29 05:02:20|341.91|339.11|342.05|339.25|342.12|339.32|341.91|339.11|0
1651208550000|2022-04-29 05:02:30|342.12|339.32|342.33|339.53|342.33|339.53|341.91|339.11|0
1651208560000|2022-04-29 05:02:40|342.19|339.39|342.19|339.39|342.19|339.39|341.91|339.11|0
1651208570000|2022-04-29 05:02:50|342.05|339.25|342.26|339.46|342.26|339.46|342.05|339.25|0
1651208580000|2022-04-29 05:03:00|342.19|339.39|341.91|339.11|342.19|339.39|341.91|339.11|0
1651208590000|2022-04-29 05:03:10|341.84|339.04|341.91|339.11|341.91|339.11|341.77|338.97|0
1651208600000|2022-04-29 05:03:20|341.77|338.97|341.21|338.41|341.84|339.04|341.21|338.41|0
1651208610000|2022-04-29 05:03:30|341.08|338.28|341.08|338.28|341.21|338.41|341.08|338.28|0
1651208620000|2022-04-29 05:03:40|341.21|338.41|341.08|338.28|341.21|338.41|340.8|338|0
1651208630000|2022-04-29 05:03:50|341.21|338.41|341.21|338.41|341.21|338.41|341.08|338.28|0
1651208640000|2022-04-29 05:04:00|341.08|338.28|341.08|338.28|341.21|338.41|341.08|338.28|0
1651208650000|2022-04-29 05:04:10|341.21|338.41|341|338.2|341.35|338.55|341|338.2|0
1651208660000|2022-04-29 05:04:20|341.07|338.27|342.05|339.25|342.05|339.25|341.07|338.27|0
1651208670000|2022-04-29 05:04:30|342.12|339.32|342.33|339.53|342.33|339.53|342.12|339.32|0
1651208680000|2022-04-29 05:04:40|342.05|339.25|341.91|339.11|342.05|339.25|341.91|339.11|0
1651208690000|2022-04-29 05:04:50|341.77|338.97|341.91|339.11|341.91|339.11|341.77|338.97|0
1651208700000|2022-04-29 05:05:00|342.05|339.25|342.19|339.39|342.26|339.46|342.05|339.25|0
1651208710000|2022-04-29 05:05:10|342.05|339.25|341.91|339.11|342.05|339.25|341.91|339.11|0
1651208720000|2022-04-29 05:05:20|341.98|339.18|342.47|339.67|342.47|339.67|341.98|339.18|0
1651208730000|2022-04-29 05:05:30|342.33|339.53|342.12|339.32|342.33|339.53|342.05|339.25|0
1651208740000|2022-04-29 05:05:40|342.19|339.39|342.47|339.67|342.47|339.67|342.05|339.25|0
1651208750000|2022-04-29 05:05:50|342.67|339.87|342.47|339.67|342.75|339.95|342.47|339.67|0
1651208760000|2022-04-29 05:06:00|342.75|339.95|342.89|340.09|342.89|340.09|342.67|339.87|0
1651208770000|2022-04-29 05:06:10|342.75|339.95|342.75|339.95|342.75|339.95|342.61|339.81|0
1651208780000|2022-04-29 05:06:20|342.89|340.09|342.89|340.09|342.89|340.09|342.89|340.09|0
1651208790000|2022-04-29 05:06:30|342.75|339.95|342.89|340.09|343.03|340.23|342.75|339.95|0
1651208800000|2022-04-29 05:06:40|342.75|339.95|342.67|339.87|342.81|340.01|342.61|339.81|0
1651208810000|2022-04-29 05:06:50|342.61|339.81|342.67|339.87|342.67|339.87|342.61|339.81|0
1651208820000|2022-04-29 05:07:00|342.89|340.09|343.03|340.23|343.03|340.23|342.89|340.09|0
1651208830000|2022-04-29 05:07:10|342.95|340.15|342.61|339.81|343.03|340.23|342.61|339.81|0
1651208840000|2022-04-29 05:07:20|342.67|339.87|342.61|339.81|342.67|339.87|342.61|339.81|0
1651208850000|2022-04-29 05:07:30|342.33|339.53|342.61|339.81|342.61|339.81|342.33|339.53|0
1651208860000|2022-04-29 05:07:40|342.47|339.67|342.33|339.53|342.47|339.67|342.33|339.53|0
1651208870000|2022-04-29 05:07:50|342.19|339.39|342.19|339.39|342.19|339.39|342.19|339.39|0
1651208880000|2022-04-29 05:08:00|342.25|339.45|342.25|339.45|342.33|339.53|342.25|339.45|0
1651208890000|2022-04-29 05:08:10|342.33|339.53|342.12|339.32|342.33|339.53|342.12|339.32|0
1651208900000|2022-04-29 05:08:20|342.19|339.39|341.91|339.11|342.19|339.39|341.91|339.11|0
1651208910000|2022-04-29 05:08:30|341.84|339.04|341.77|338.97|341.84|339.04|341.77|338.97|0
1651208930000|2022-04-29 05:08:50|341.91|339.11|341.91|339.11|341.91|339.11|341.84|339.04|0
1651208940000|2022-04-29 05:09:00|342.05|339.25|342.05|339.25|342.05|339.25|341.91|339.11|0
1651208950000|2022-04-29 05:09:10|341.91|339.11|341.91|339.11|342.05|339.25|341.91|339.11|0
1651208960000|2022-04-29 05:09:20|341.77|338.97|342.05|339.25|342.05|339.25|341.77|338.97|0
1651208970000|2022-04-29 05:09:30|342.11|339.31|342.47|339.67|342.47|339.67|342.11|339.31|0
1651208980000|2022-04-29 05:09:40|342.67|339.87|342.75|339.95|342.75|339.95|342.67|339.87|0
1651208990000|2022-04-29 05:09:50|342.88|340.08|342.88|340.08|342.88|340.08|342.81|340.01|0
1651209000000|2022-04-29 05:10:00|342.75|339.95|342.75|339.95|342.75|339.95|342.61|339.81|0
1651209010000|2022-04-29 05:10:10|342.81|340.01|342.81|340.01|342.88|340.08|342.74|339.94|0
1651209020000|2022-04-29 05:10:20|342.88|340.08|342.74|339.94|342.88|340.08|342.74|339.94|0
1651209030000|2022-04-29 05:10:30|342.81|340.01|342.61|339.81|342.81|340.01|342.61|339.81|0
1651209040000|2022-04-29 05:10:40|342.53|339.73|342.53|339.73|342.53|339.73|342.53|339.73|0
1651209050000|2022-04-29 05:10:50|342.47|339.67|342.33|339.53|342.47|339.67|342.33|339.53|0
1651209060000|2022-04-29 05:11:00|342.61|339.81|342.6|339.8|342.61|339.81|342.6|339.8|0
1651209070000|2022-04-29 05:11:10|342.47|339.67|342.19|339.39|342.47|339.67|342.19|339.39|0
1651209080000|2022-04-29 05:11:20|342.05|339.25|342.19|339.39|342.19|339.39|342.05|339.25|0
1651209090000|2022-04-29 05:11:30|342.33|339.53|342.47|339.67|342.6|339.8|342.33|339.53|0
1651209100000|2022-04-29 05:11:40|342.6|339.8|342.88|340.08|342.88|340.08|342.6|339.8|0
1651209110000|2022-04-29 05:11:50|342.74|339.94|342.88|340.08|342.88|340.08|342.74|339.94|0
1651209120000|2022-04-29 05:12:00|342.6|339.8|342.74|339.94|342.74|339.94|342.6|339.8|0
1651209130000|2022-04-29 05:12:10|342.6|339.8|342.33|339.53|342.6|339.8|342.33|339.53|0
1651209140000|2022-04-29 05:12:20|342.39|339.59|342.33|339.53|342.39|339.59|342.33|339.53|0
1651209150000|2022-04-29 05:12:30|342.05|339.25|342.05|339.25|342.05|339.25|342.05|339.25|0
1651209160000|2022-04-29 05:12:40|341.91|339.11|341.91|339.11|341.91|339.11|341.91|339.11|0
1651209170000|2022-04-29 05:12:50|342.05|339.25|342.05|339.25|342.05|339.25|342.05|339.25|0
1651209180000|2022-04-29 05:13:00|342.11|339.31|342.46|339.66|342.46|339.66|342.11|339.31|0
1651209200000|2022-04-29 05:13:20|342.32|339.52|342.32|339.52|342.32|339.52|342.32|339.52|0
1651209210000|2022-04-29 05:13:30|342.19|339.39|342.19|339.39|342.32|339.52|342.19|339.39|0
1651209220000|2022-04-29 05:13:40|342.05|339.25|341.91|339.11|342.05|339.25|341.91|339.11|0
1651209230000|2022-04-29 05:13:50|342.05|339.25|342.05|339.25|342.05|339.25|341.91|339.11|0
1651209260000|2022-04-29 05:14:20|342.11|339.31|342.18|339.38|342.18|339.38|342.05|339.25|0
1651209270000|2022-04-29 05:14:30|342.32|339.52|342.18|339.38|342.32|339.52|342.18|339.38|0
1651209280000|2022-04-29 05:14:40|342.05|339.25|342.18|339.38|342.18|339.38|342.05|339.25|0
1651209290000|2022-04-29 05:14:50|342.25|339.45|342.32|339.52|342.32|339.52|342.25|339.45|0
1651209300000|2022-04-29 05:15:00|342.46|339.66|342.32|339.52|342.46|339.66|342.32|339.52|0
1651209310000|2022-04-29 05:15:10|342.18|339.38|342.32|339.52|342.32|339.52|342.18|339.38|0
1651209320000|2022-04-29 05:15:20|342.46|339.66|342.04|339.24|342.46|339.66|342.04|339.24|0
1651209330000|2022-04-29 05:15:30|341.97|339.17|341.91|339.11|341.97|339.17|341.91|339.11|0
1651209340000|2022-04-29 05:15:40|342.04|339.24|342.11|339.31|342.18|339.38|342.04|339.24|0
1651209350000|2022-04-29 05:15:50|342.04|339.24|342.04|339.24|342.04|339.24|342.04|339.24|0
1651209360000|2022-04-29 05:16:00|342.11|339.31|342.18|339.38|342.18|339.38|342.11|339.31|0
1651209370000|2022-04-29 05:16:10|342.32|339.52|342.25|339.45|342.32|339.52|342.25|339.45|0
1651209380000|2022-04-29 05:16:20|342.18|339.38|342.18|339.38|342.18|339.38|342.18|339.38|0
1651209390000|2022-04-29 05:16:30|342.04|339.24|342.04|339.24|342.04|339.24|342.04|339.24|0
1651209400000|2022-04-29 05:16:40|341.9|339.1|341.9|339.1|341.9|339.1|341.9|339.1|0
1651209420000|2022-04-29 05:17:00|342.25|339.45|341.9|339.1|342.25|339.45|341.9|339.1|0
1651209450000|2022-04-29 05:17:30|342.11|339.31|342.04|339.24|342.11|339.31|342.04|339.24|0
1651209460000|2022-04-29 05:17:40|342.18|339.38|342.18|339.38|342.18|339.38|342.18|339.38|0
1651209470000|2022-04-29 05:17:50|342.25|339.45|342.25|339.45|342.25|339.45|342.25|339.45|0
1651209480000|2022-04-29 05:18:00|342.18|339.38|342.04|339.24|342.18|339.38|342.04|339.24|0
1651209490000|2022-04-29 05:18:10|341.83|339.03|341.9|339.1|342.04|339.24|341.83|339.03|0
1651209500000|2022-04-29 05:18:20|341.76|338.96|341.76|338.96|341.76|338.96|341.76|338.96|0
1651209510000|2022-04-29 05:18:30|341.63|338.83|341.21|338.41|341.63|338.83|341.21|338.41|0
1651209520000|2022-04-29 05:18:40|341.27|338.47|341.35|338.55|341.35|338.55|341.27|338.47|0
1651209540000|2022-04-29 05:19:00|341.21|338.41|341.21|338.41|341.27|338.47|341.21|338.41|0
1651209550000|2022-04-29 05:19:10|341.07|338.27|341.13|338.33|341.21|338.41|341.07|338.27|0
1651209560000|2022-04-29 05:19:20|341.21|338.41|341.35|338.55|341.35|338.55|341.21|338.41|0
1651209570000|2022-04-29 05:19:30|341.49|338.69|341.49|338.69|341.62|338.82|341.49|338.69|0
1651209580000|2022-04-29 05:19:40|341.35|338.55|341.21|338.41|341.35|338.55|341.21|338.41|0
1651209600000|2022-04-29 05:20:00|341.35|338.55|341.35|338.55|341.35|338.55|341.35|338.55|0
1651209610000|2022-04-29 05:20:10|341.21|338.41|341.21|338.41|341.21|338.41|341.21|338.41|0
1651209620000|2022-04-29 05:20:20|341.27|338.47|341.21|338.41|341.27|338.47|341.21|338.41|0
1651209630000|2022-04-29 05:20:30|341.35|338.55|341.35|338.55|341.35|338.55|341.35|338.55|0
1651209640000|2022-04-29 05:20:40|341.41|338.61|341.35|338.55|341.41|338.61|341.35|338.55|0
1651209650000|2022-04-29 05:20:50|341.48|338.68|341.07|338.27|341.48|338.68|341.07|338.27|0
1651209660000|2022-04-29 05:21:00|340.93|338.13|339.68|336.88|340.93|338.13|339.68|336.88|0
1651209670000|2022-04-29 05:21:10|339.82|337.02|339.82|337.02|339.95|337.15|339.82|337.02|0
1651209680000|2022-04-29 05:21:20|339.95|337.15|339.68|336.88|339.95|337.15|339.68|336.88|0
1651209690000|2022-04-29 05:21:30|339.54|336.74|339.6|336.8|339.6|336.8|339.54|336.74|0
1651209700000|2022-04-29 05:21:40|339.54|336.74|339.68|336.88|339.74|336.94|339.54|336.74|0
1651209710000|2022-04-29 05:21:50|339.54|336.74|339.26|336.46|339.54|336.74|339.26|336.46|0
1651209720000|2022-04-29 05:22:00|339.12|336.32|338.98|336.18|339.12|336.32|338.98|336.18|0
1651209730000|2022-04-29 05:22:10|338.84|336.04|338.98|336.18|338.98|336.18|338.84|336.04|0
1651209740000|2022-04-29 05:22:20|339.12|336.32|339.33|336.53|339.4|336.6|339.12|336.32|0
1651209750000|2022-04-29 05:22:30|339.46|336.66|339.4|336.6|339.54|336.74|339.4|336.6|0
1651209760000|2022-04-29 05:22:40|339.54|336.74|339.4|336.6|339.6|336.8|339.4|336.6|0
1651209770000|2022-04-29 05:22:50|339.68|336.88|339.68|336.88|339.68|336.88|339.68|336.88|0
1651209780000|2022-04-29 05:23:00|339.6|336.8|339.6|336.8|339.6|336.8|339.6|336.8|0
1651209790000|2022-04-29 05:23:10|339.68|336.88|339.68|336.88|339.68|336.88|339.68|336.88|0
1651209800000|2022-04-29 05:23:20|339.54|336.74|339.54|336.74|339.54|336.74|339.4|336.6|0
1651209810000|2022-04-29 05:23:30|339.4|336.6|339.12|336.32|339.4|336.6|339.12|336.32|0
1651209820000|2022-04-29 05:23:40|339.19|336.39|339.54|336.74|339.54|336.74|339.19|336.39|0
1651209830000|2022-04-29 05:23:50|339.4|336.6|339.32|336.52|339.4|336.6|339.26|336.46|0
1651209840000|2022-04-29 05:24:00|339.26|336.46|339.54|336.74|339.67|336.87|339.26|336.46|0
1651209850000|2022-04-29 05:24:10|339.46|336.66|339.4|336.6|339.46|336.66|339.4|336.6|0
1651209860000|2022-04-29 05:24:20|339.46|336.66|339.67|336.87|339.67|336.87|339.4|336.6|0
1651209870000|2022-04-29 05:24:30|339.74|336.94|339.81|337.01|339.81|337.01|339.74|336.94|0
1651209880000|2022-04-29 05:24:40|339.95|337.15|340.09|337.29|340.09|337.29|339.95|337.15|0
1651209890000|2022-04-29 05:24:50|340.23|337.43|340.23|337.43|340.23|337.43|340.16|337.36|0
1651209900000|2022-04-29 05:25:00|340.09|337.29|340.09|337.29|340.09|337.29|339.95|337.15|0
1651209910000|2022-04-29 05:25:10|340.3|337.5|340.3|337.5|340.3|337.5|340.3|337.5|0
1651209920000|2022-04-29 05:25:20|340.23|337.43|340.37|337.57|340.37|337.57|340.23|337.43|0
1651209940000|2022-04-29 05:25:40|340.23|337.43|340.51|337.71|340.51|337.71|340.23|337.43|0
1651209950000|2022-04-29 05:25:50|340.37|337.57|340.37|337.57|340.37|337.57|340.37|337.57|0
1651209960000|2022-04-29 05:26:00|340.3|337.5|340.16|337.36|340.3|337.5|340.16|337.36|0
1651209970000|2022-04-29 05:26:10|340.23|337.43|340.16|337.36|340.23|337.43|340.16|337.36|0
1651209980000|2022-04-29 05:26:20|340.09|337.29|340.23|337.43|340.23|337.43|340.09|337.29|0
1651209990000|2022-04-29 05:26:30|340.16|337.36|340.16|337.36|340.16|337.36|340.16|337.36|0
1651210000000|2022-04-29 05:26:40|340.09|337.29|340.16|337.36|340.16|337.36|340.09|337.29|0
1651210010000|2022-04-29 05:26:50|340.23|337.43|340.3|337.5|340.3|337.5|340.16|337.36|0
1651210020000|2022-04-29 05:27:00|340.37|337.57|340.37|337.57|340.44|337.64|340.37|337.57|0
1651210030000|2022-04-29 05:27:10|340.51|337.71|340.51|337.71|340.51|337.71|340.51|337.71|0
1651210040000|2022-04-29 05:27:20|340.65|337.85|340.65|337.85|340.65|337.85|340.65|337.85|0
1651210050000|2022-04-29 05:27:30|340.71|337.91|340.65|337.85|340.71|337.91|340.65|337.85|0
1651210060000|2022-04-29 05:27:40|340.57|337.77|340.57|337.77|340.57|337.77|340.51|337.71|0
1651210070000|2022-04-29 05:27:50|340.51|337.71|340.37|337.57|340.57|337.77|340.37|337.57|0
1651210080000|2022-04-29 05:28:00|340.51|337.71|340.51|337.71|340.51|337.71|340.51|337.71|0
1651210090000|2022-04-29 05:28:10|340.57|337.77|340.71|337.91|340.71|337.91|340.57|337.77|0
1651210100000|2022-04-29 05:28:20|340.65|337.85|340.65|337.85|340.71|337.91|340.65|337.85|0
1651210110000|2022-04-29 05:28:30|340.71|337.91|340.71|337.91|340.71|337.91|340.71|337.91|0
1651210120000|2022-04-29 05:28:40|340.78|337.98|340.78|337.98|340.78|337.98|340.65|337.85|0
1651210130000|2022-04-29 05:28:50|340.71|337.91|340.78|337.98|340.78|337.98|340.71|337.91|0
1651210140000|2022-04-29 05:29:00|340.92|338.12|340.78|337.98|340.92|338.12|340.78|337.98|0
1651210150000|2022-04-29 05:29:10|340.65|337.85|340.85|338.05|340.85|338.05|340.65|337.85|0
1651210160000|2022-04-29 05:29:20|340.71|337.91|340.65|337.85|340.71|337.91|340.57|337.77|0
1651210170000|2022-04-29 05:29:30|340.71|337.91|340.71|337.91|340.78|337.98|340.71|337.91|0
1651210180000|2022-04-29 05:29:40|340.65|337.85|340.65|337.85|340.65|337.85|340.65|337.85|0
1651210190000|2022-04-29 05:29:50|340.78|337.98|340.78|337.98|340.78|337.98|340.78|337.98|0
1651210200000|2022-04-29 05:30:00|340.92|338.12|340.92|338.12|340.99|338.19|340.92|338.12|0
1651210210000|2022-04-29 05:30:10|340.99|338.19|340.85|338.05|340.99|338.19|340.85|338.05|0
1651210220000|2022-04-29 05:30:20|340.71|337.91|340.43|337.63|340.71|337.91|340.43|337.63|0
1651210230000|2022-04-29 05:30:30|340.23|337.43|340.23|337.43|340.23|337.43|340.09|337.29|0
1651210240000|2022-04-29 05:30:40|340.16|337.36|340.09|337.29|340.16|337.36|340.09|337.29|0
1651210250000|2022-04-29 05:30:50|340.29|337.49|340.51|337.71|340.51|337.71|340.23|337.43|0
1651210260000|2022-04-29 05:31:00|340.64|337.84|340.78|337.98|340.92|338.12|340.64|337.84|0
1651210270000|2022-04-29 05:31:10|340.64|337.84|340.43|337.63|340.64|337.84|340.43|337.63|0
1651210280000|2022-04-29 05:31:20|340.37|337.57|340.43|337.63|340.43|337.63|340.23|337.43|0
1651210290000|2022-04-29 05:31:30|340.51|337.71|340.43|337.63|340.51|337.71|340.43|337.63|0
1651210300000|2022-04-29 05:31:40|340.51|337.71|340.85|338.05|340.85|338.05|340.43|337.63|0
1651210310000|2022-04-29 05:31:50|340.78|337.98|340.78|337.98|340.85|338.05|340.78|337.98|0
1651210320000|2022-04-29 05:32:00|340.71|337.91|340.85|338.05|341.06|338.26|340.71|337.91|0
1651210330000|2022-04-29 05:32:10|340.78|337.98|340.64|337.84|340.78|337.98|340.64|337.84|0
1651210340000|2022-04-29 05:32:20|340.71|337.91|340.57|337.77|340.71|337.91|340.57|337.77|0
1651210350000|2022-04-29 05:32:30|340.5|337.7|340.15|337.35|340.5|337.7|340.15|337.35|0
1651210360000|2022-04-29 05:32:40|340.09|337.29|340.15|337.35|340.15|337.35|340.09|337.29|0
1651210370000|2022-04-29 05:32:50|340.29|337.49|340.64|337.84|340.64|337.84|340.29|337.49|0
1651210380000|2022-04-29 05:33:00|340.71|337.91|340.92|338.12|340.92|338.12|340.64|337.84|0
1651210390000|2022-04-29 05:33:10|340.78|337.98|340.78|337.98|340.78|337.98|340.64|337.84|0
1651210400000|2022-04-29 05:33:20|340.64|337.84|341.06|338.26|341.06|338.26|340.64|337.84|0
1651210410000|2022-04-29 05:33:30|340.92|338.12|341.13|338.33|341.2|338.4|340.92|338.12|0
1651210420000|2022-04-29 05:33:40|340.92|338.12|341.2|338.4|341.2|338.4|340.92|338.12|0
1651210430000|2022-04-29 05:33:50|341.48|338.68|341.62|338.82|341.62|338.82|341.34|338.54|0
1651210440000|2022-04-29 05:34:00|341.48|338.68|341.06|338.26|341.48|338.68|341.06|338.26|0
1651210450000|2022-04-29 05:34:10|340.99|338.19|341.06|338.26|341.06|338.26|340.85|338.05|0
1651210460000|2022-04-29 05:34:20|340.99|338.19|341.34|338.54|341.34|338.54|340.99|338.19|0
1651210470000|2022-04-29 05:34:30|341.48|338.68|341.34|338.54|341.48|338.68|341.34|338.54|0
1651210480000|2022-04-29 05:34:40|341.2|338.4|340.92|338.12|341.2|338.4|340.92|338.12|0
1651210490000|2022-04-29 05:34:50|340.85|338.05|340.99|338.19|340.99|338.19|340.85|338.05|0
1651210500000|2022-04-29 05:35:00|340.92|338.12|340.99|338.19|341.2|338.4|340.92|338.12|0
1651210510000|2022-04-29 05:35:10|340.92|338.12|340.92|338.12|340.92|338.12|340.92|338.12|0
1651210520000|2022-04-29 05:35:20|340.78|337.98|341.06|338.26|341.06|338.26|340.78|337.98|0
1651210530000|2022-04-29 05:35:30|341.2|338.4|341.34|338.54|341.34|338.54|341.2|338.4|0
1651210540000|2022-04-29 05:35:40|341.41|338.61|341.34|338.54|341.48|338.68|341.34|338.54|0
1651210560000|2022-04-29 05:36:00|341.41|338.61|341.34|338.54|341.62|338.82|341.34|338.54|0
1651210570000|2022-04-29 05:36:10|341.41|338.61|341.48|338.68|341.54|338.74|341.41|338.61|0
1651210580000|2022-04-29 05:36:20|341.34|338.54|341.48|338.68|341.62|338.82|341.34|338.54|0
1651210590000|2022-04-29 05:36:30|341.62|338.82|341.48|338.68|341.62|338.82|341.48|338.68|0
1651210600000|2022-04-29 05:36:40|341.54|338.74|341.62|338.82|341.62|338.82|341.54|338.74|0
1651210610000|2022-04-29 05:36:50|341.34|338.54|341.2|338.4|341.34|338.54|341.2|338.4|0
1651210620000|2022-04-29 05:37:00|341.34|338.54|341.34|338.54|341.34|338.54|341.34|338.54|0
1651210630000|2022-04-29 05:37:10|341.48|338.68|341.54|338.74|341.62|338.82|341.48|338.68|0
1651210640000|2022-04-29 05:37:20|341.62|338.82|341.76|338.96|341.76|338.96|341.54|338.74|0
1651210650000|2022-04-29 05:37:30|341.68|338.88|341.62|338.82|341.68|338.88|341.62|338.82|0
1651210670000|2022-04-29 05:37:50|341.76|338.96|341.89|339.09|341.89|339.09|341.76|338.96|0
1651210680000|2022-04-29 05:38:00|342.17|339.37|342.17|339.37|342.17|339.37|342.1|339.3|0
1651210690000|2022-04-29 05:38:10|342.31|339.51|342.03|339.23|342.31|339.51|342.03|339.23|0
1651210700000|2022-04-29 05:38:20|342.1|339.3|342.03|339.23|342.1|339.3|342.03|339.23|0
1651210710000|2022-04-29 05:38:30|342.17|339.37|342.03|339.23|342.17|339.37|342.03|339.23|0
1651210720000|2022-04-29 05:38:40|341.96|339.16|342.31|339.51|342.31|339.51|341.96|339.16|0
1651210730000|2022-04-29 05:38:50|342.17|339.37|342.17|339.37|342.17|339.37|342.17|339.37|0
1651210740000|2022-04-29 05:39:00|342.1|339.3|342.03|339.23|342.17|339.37|342.03|339.23|0
1651210750000|2022-04-29 05:39:10|342.17|339.37|342.31|339.51|342.31|339.51|342.17|339.37|0
1651210780000|2022-04-29 05:39:40|342.24|339.44|341.89|339.09|342.24|339.44|341.89|339.09|0
1651210790000|2022-04-29 05:39:50|341.96|339.16|341.89|339.09|341.96|339.16|341.89|339.09|0
1651210800000|2022-04-29 05:40:00|342.03|339.23|342.03|339.23|342.03|339.23|342.03|339.23|0
1651210810000|2022-04-29 05:40:10|341.96|339.16|341.96|339.16|341.96|339.16|341.96|339.16|0
1651210820000|2022-04-29 05:40:20|342.03|339.23|342.03|339.23|342.03|339.23|342.03|339.23|0
1651210850000|2022-04-29 05:40:50|342.17|339.37|342.1|339.3|342.17|339.37|342.1|339.3|0
1651210860000|2022-04-29 05:41:00|342.03|339.23|341.75|338.95|342.1|339.3|341.75|338.95|0
1651210870000|2022-04-29 05:41:10|341.48|338.68|341.48|338.68|341.48|338.68|341.4|338.6|0
1651210880000|2022-04-29 05:41:20|341.34|338.54|341.34|338.54|341.34|338.54|341.34|338.54|0
1651210900000|2022-04-29 05:41:40|341.2|338.4|341.2|338.4|341.2|338.4|341.2|338.4|0
1651210920000|2022-04-29 05:42:00|341.26|338.46|341.34|338.54|341.34|338.54|341.26|338.46|0
1651210930000|2022-04-29 05:42:10|341.26|338.46|341.34|338.54|341.34|338.54|341.26|338.46|0
1651210940000|2022-04-29 05:42:20|341.47|338.67|341.47|338.67|341.47|338.67|341.47|338.67|0
1651210950000|2022-04-29 05:42:30|341.61|338.81|341.75|338.95|341.75|338.95|341.61|338.81|0
1651210960000|2022-04-29 05:42:40|341.68|338.88|341.68|338.88|341.75|338.95|341.68|338.88|0
1651210970000|2022-04-29 05:42:50|341.75|338.95|341.89|339.09|341.89|339.09|341.68|338.88|0
1651210980000|2022-04-29 05:43:00|341.75|338.95|341.68|338.88|341.75|338.95|341.68|338.88|0
1651210990000|2022-04-29 05:43:10|341.75|338.95|341.61|338.81|341.82|339.02|341.61|338.81|0
1651211000000|2022-04-29 05:43:20|341.33|338.53|341.54|338.74|341.54|338.74|341.33|338.53|0
1651211010000|2022-04-29 05:43:30|341.61|338.81|341.61|338.81|341.61|338.81|341.61|338.81|0
1651211020000|2022-04-29 05:43:40|341.89|339.09|341.75|338.95|341.89|339.09|341.75|338.95|0
1651211030000|2022-04-29 05:43:50|341.61|338.81|341.47|338.67|341.61|338.81|341.47|338.67|0
1651211040000|2022-04-29 05:44:00|341.61|338.81|341.61|338.81|341.61|338.81|341.61|338.81|0
1651211050000|2022-04-29 05:44:10|341.54|338.74|341.47|338.67|341.54|338.74|341.47|338.67|0
1651211070000|2022-04-29 05:44:30|341.4|338.6|341.47|338.67|341.47|338.67|341.4|338.6|0
1651211080000|2022-04-29 05:44:40|341.33|338.53|341.33|338.53|341.33|338.53|341.33|338.53|0
1651211090000|2022-04-29 05:44:50|341.4|338.6|341.47|338.67|341.47|338.67|341.4|338.6|0
1651211100000|2022-04-29 05:45:00|341.75|338.95|341.82|339.02|341.82|339.02|341.61|338.81|0
1651211110000|2022-04-29 05:45:10|341.75|338.95|341.75|338.95|341.75|338.95|341.75|338.95|0
1651211120000|2022-04-29 05:45:20|341.89|339.09|341.89|339.09|341.89|339.09|341.75|338.95|0
1651211130000|2022-04-29 05:45:30|341.75|338.95|341.75|338.95|341.75|338.95|341.75|338.95|0
1651211150000|2022-04-29 05:45:50|341.68|338.88|341.89|339.09|342.03|339.23|341.68|338.88|0
1651211160000|2022-04-29 05:46:00|341.61|338.81|341.75|338.95|341.75|338.95|341.61|338.81|0
1651211170000|2022-04-29 05:46:10|341.47|338.67|341.68|338.88|341.68|338.88|341.47|338.67|0
1651211180000|2022-04-29 05:46:20|341.75|338.95|341.75|338.95|341.75|338.95|341.75|338.95|0
1651211190000|2022-04-29 05:46:30|341.47|338.67|341.47|338.67|341.47|338.67|341.47|338.67|0
1651211200000|2022-04-29 05:46:40|341.61|338.81|341.75|338.95|341.75|338.95|341.61|338.81|0
1651211210000|2022-04-29 05:46:50|341.61|338.81|341.61|338.81|341.75|338.95|341.54|338.74|0
1651211220000|2022-04-29 05:47:00|341.47|338.67|341.61|338.81|341.61|338.81|341.47|338.67|0
1651211230000|2022-04-29 05:47:10|341.68|338.88|341.54|338.74|341.68|338.88|341.54|338.74|0
1651211240000|2022-04-29 05:47:20|341.47|338.67|341.47|338.67|341.61|338.81|341.47|338.67|0
1651211280000|2022-04-29 05:48:00|341.75|338.95|341.75|338.95|341.89|339.09|341.75|338.95|0
1651211290000|2022-04-29 05:48:10|341.82|339.02|341.89|339.09|341.89|339.09|341.82|339.02|0
1651211300000|2022-04-29 05:48:20|341.75|338.95|341.89|339.09|341.89|339.09|341.75|338.95|0
1651211310000|2022-04-29 05:48:30|342.03|339.23|341.75|338.95|342.03|339.23|341.75|338.95|0
1651211320000|2022-04-29 05:48:40|341.61|338.81|341.68|338.88|341.75|338.95|341.61|338.81|0
1651211330000|2022-04-29 05:48:50|341.75|338.95|341.68|338.88|341.75|338.95|341.68|338.88|0
1651211340000|2022-04-29 05:49:00|341.75|338.95|341.61|338.81|341.75|338.95|341.61|338.81|0
1651211350000|2022-04-29 05:49:10|341.68|338.88|341.75|338.95|341.75|338.95|341.68|338.88|0
1651211360000|2022-04-29 05:49:20|341.82|339.02|341.89|339.09|341.89|339.09|341.82|339.02|0
1651211380000|2022-04-29 05:49:40|341.96|339.16|341.61|338.81|341.96|339.16|341.54|338.74|0
1651211390000|2022-04-29 05:49:50|341.47|338.67|341.33|338.53|341.47|338.67|341.26|338.46|0
1651211410000|2022-04-29 05:50:10|341.19|338.39|341.19|338.39|341.19|338.39|341.19|338.39|0
1651211420000|2022-04-29 05:50:20|341.33|338.53|341.19|338.39|341.33|338.53|341.19|338.39|0
1651211430000|2022-04-29 05:50:30|341.26|338.46|341.05|338.25|341.26|338.46|341.05|338.25|0
1651211440000|2022-04-29 05:50:40|340.98|338.18|340.91|338.11|340.98|338.18|340.91|338.11|0
1651211450000|2022-04-29 05:50:50|340.64|337.84|340.64|337.84|340.64|337.84|340.56|337.76|0
1651211460000|2022-04-29 05:51:00|340.84|338.04|340.84|338.04|340.84|338.04|340.64|337.84|0
1651211470000|2022-04-29 05:51:10|340.91|338.11|340.91|338.11|340.91|338.11|340.84|338.04|0
1651211480000|2022-04-29 05:51:20|340.77|337.97|340.5|337.7|340.77|337.97|340.5|337.7|0
1651211490000|2022-04-29 05:51:30|340.36|337.56|340.5|337.7|340.5|337.7|340.36|337.56|0
1651211500000|2022-04-29 05:51:40|340.42|337.62|340.22|337.42|340.42|337.62|340.22|337.42|0
1651211510000|2022-04-29 05:51:50|340.36|337.56|340.36|337.56|340.36|337.56|340.36|337.56|0
1651211520000|2022-04-29 05:52:00|340.22|337.42|340.22|337.42|340.22|337.42|340.22|337.42|0
1651211530000|2022-04-29 05:52:10|340.5|337.7|340.63|337.83|340.63|337.83|340.5|337.7|0
1651211540000|2022-04-29 05:52:20|340.77|337.97|340.77|337.97|340.77|337.97|340.77|337.97|0
1651211550000|2022-04-29 05:52:30|340.63|337.83|340.5|337.7|340.63|337.83|340.5|337.7|0
1651211560000|2022-04-29 05:52:40|340.56|337.76|340.63|337.83|340.63|337.83|340.56|337.76|0
1651211570000|2022-04-29 05:52:50|340.5|337.7|340.5|337.7|340.5|337.7|340.5|337.7|0
1651211580000|2022-04-29 05:53:00|340.56|337.76|340.5|337.7|340.56|337.76|340.5|337.7|0
1651211590000|2022-04-29 05:53:10|340.42|337.62|340.49|337.69|340.49|337.69|340.36|337.56|0
1651211600000|2022-04-29 05:53:20|340.36|337.56|340.22|337.42|340.36|337.56|340.22|337.42|0
1651211610000|2022-04-29 05:53:30|340.08|337.28|339.66|336.86|340.08|337.28|339.66|336.86|0
1651211620000|2022-04-29 05:53:40|339.8|337|339.94|337.14|339.94|337.14|339.8|337|0
1651211630000|2022-04-29 05:53:50|339.8|337|339.94|337.14|339.94|337.14|339.8|337|0
1651211640000|2022-04-29 05:54:00|339.87|337.07|339.8|337|339.87|337.07|339.73|336.93|0
1651211650000|2022-04-29 05:54:10|339.73|336.93|339.66|336.86|339.73|336.93|339.66|336.86|0
1651211660000|2022-04-29 05:54:20|339.52|336.72|339.45|336.65|339.52|336.72|339.45|336.65|0
1651211670000|2022-04-29 05:54:30|339.38|336.58|339.38|336.58|339.38|336.58|339.38|336.58|0
1651211680000|2022-04-29 05:54:40|339.52|336.72|339.38|336.58|339.52|336.72|339.38|336.58|0
1651211690000|2022-04-29 05:54:50|339.31|336.51|339.52|336.72|339.52|336.72|339.31|336.51|0
1651211700000|2022-04-29 05:55:00|339.24|336.44|339.31|336.51|339.38|336.58|339.24|336.44|0
1651211710000|2022-04-29 05:55:10|339.24|336.44|339.52|336.72|339.52|336.72|339.24|336.44|0
1651211720000|2022-04-29 05:55:20|339.45|336.65|339.45|336.65|339.45|336.65|339.45|336.65|0
1651211730000|2022-04-29 05:55:30|339.38|336.58|339.38|336.58|339.38|336.58|339.38|336.58|0
1651211740000|2022-04-29 05:55:40|339.52|336.72|339.38|336.58|339.52|336.72|339.38|336.58|0
1651211750000|2022-04-29 05:55:50|339.52|336.72|339.52|336.72|339.52|336.72|339.52|336.72|0
1651211760000|2022-04-29 05:56:00|339.38|336.58|339.38|336.58|339.38|336.58|339.38|336.58|0
1651211770000|2022-04-29 05:56:10|339.24|336.44|339.45|336.65|339.45|336.65|339.24|336.44|0
1651211780000|2022-04-29 05:56:20|339.31|336.51|339.24|336.44|339.31|336.51|339.24|336.44|0
1651211790000|2022-04-29 05:56:30|339.1|336.3|338.69|335.89|339.1|336.3|338.69|335.89|0
1651211800000|2022-04-29 05:56:40|338.55|335.75|338.83|336.03|338.83|336.03|338.55|335.75|0
1651211810000|2022-04-29 05:56:50|339.03|336.23|338.83|336.03|339.03|336.23|338.83|336.03|0
1651211830000|2022-04-29 05:57:10|338.75|335.95|338.83|336.03|338.83|336.03|338.69|335.89|0
1651211840000|2022-04-29 05:57:20|338.96|336.16|338.83|336.03|338.96|336.16|338.83|336.03|0
1651211850000|2022-04-29 05:57:30|338.89|336.09|339.24|336.44|339.24|336.44|338.89|336.09|0
1651211870000|2022-04-29 05:57:50|339.52|336.72|339.52|336.72|339.52|336.72|339.52|336.72|0
1651211880000|2022-04-29 05:58:00|339.66|336.86|339.66|336.86|339.66|336.86|339.52|336.72|0
1651211890000|2022-04-29 05:58:10|339.94|337.14|339.94|337.14|339.94|337.14|339.94|337.14|0
1651211900000|2022-04-29 05:58:20|340.08|337.28|339.94|337.14|340.08|337.28|339.94|337.14|0
1651211910000|2022-04-29 05:58:30|340.08|337.28|339.94|337.14|340.08|337.28|339.94|337.14|0
1651211920000|2022-04-29 05:58:40|340.08|337.28|340.08|337.28|340.08|337.28|340.08|337.28|0
1651211930000|2022-04-29 05:58:50|340.21|337.41|340.35|337.55|340.35|337.55|340.21|337.41|0
1651211940000|2022-04-29 05:59:00|340.49|337.69|340.63|337.83|340.63|337.83|340.49|337.69|0
1651211950000|2022-04-29 05:59:10|340.77|337.97|340.49|337.69|340.77|337.97|340.49|337.69|0
1651211960000|2022-04-29 05:59:20|340.35|337.55|340.63|337.83|340.63|337.83|340.35|337.55|0
1651211970000|2022-04-29 05:59:30|340.49|337.69|340.63|337.83|340.63|337.83|340.49|337.69|0
1651211980000|2022-04-29 05:59:40|340.77|337.97|340.77|337.97|340.77|337.97|340.77|337.97|0
1651211990000|2022-04-29 05:59:50|340.63|337.83|340.63|337.83|340.77|337.97|340.63|337.83|0
1651212000000|2022-04-29 06:00:00|340.49|337.69|340.49|337.69|340.49|337.69|340.42|337.62|0
1651212010000|2022-04-29 06:00:10|340.42|337.62|340.42|337.62|340.42|337.62|340.35|337.55|0
1651212020000|2022-04-29 06:00:20|340.07|337.27|340.07|337.27|340.21|337.41|340.07|337.27|0
1651212030000|2022-04-29 06:00:30|340.21|337.41|339.94|337.14|340.21|337.41|339.94|337.14|0
1651212040000|2022-04-29 06:00:40|339.86|337.06|339.52|336.72|339.86|337.06|339.52|336.72|0
1651212050000|2022-04-29 06:00:50|339.24|336.44|339.38|336.58|339.38|336.58|339.24|336.44|0
1651212060000|2022-04-29 06:01:00|339.1|336.3|338.82|336.02|339.1|336.3|338.82|336.02|0
1651212070000|2022-04-29 06:01:10|338.75|335.95|338.69|335.89|338.82|336.02|338.69|335.89|0
1651212080000|2022-04-29 06:01:20|338.82|336.02|338.82|336.02|338.82|336.02|338.82|336.02|0
1651212090000|2022-04-29 06:01:30|338.47|335.67|338.47|335.67|338.55|335.75|338.47|335.67|0
1651212100000|2022-04-29 06:01:40|338.41|335.61|338.69|335.89|338.69|335.89|338.41|335.61|0
1651212110000|2022-04-29 06:01:50|338.82|336.02|338.96|336.16|338.96|336.16|338.82|336.02|0
1651212120000|2022-04-29 06:02:00|339.24|336.44|339.52|336.72|339.52|336.72|339.24|336.44|0
1651212130000|2022-04-29 06:02:10|339.38|336.58|339.38|336.58|339.38|336.58|339.38|336.58|0
1651212140000|2022-04-29 06:02:20|339.24|336.44|339.52|336.72|339.52|336.72|339.24|336.44|0
1651212150000|2022-04-29 06:02:30|339.66|336.86|339.8|337|339.8|337|339.66|336.86|0
1651212160000|2022-04-29 06:02:40|339.66|336.86|339.52|336.72|339.66|336.86|339.52|336.72|0
1651212180000|2022-04-29 06:03:00|338.96|336.16|339.1|336.3|339.24|336.44|338.96|336.16|0
1651212190000|2022-04-29 06:03:10|338.82|336.02|338.68|335.88|338.82|336.02|338.47|335.67|0
1651212200000|2022-04-29 06:03:20|338.82|336.02|339.38|336.58|339.38|336.58|338.82|336.02|0
1651212210000|2022-04-29 06:03:30|339.52|336.72|340.21|337.41|340.21|337.41|339.52|336.72|0
1651212220000|2022-04-29 06:03:40|340.07|337.27|340.14|337.34|340.14|337.34|340.07|337.27|0
1651212230000|2022-04-29 06:03:50|340.07|337.27|340.49|337.69|340.49|337.69|340.07|337.27|0
1651212240000|2022-04-29 06:04:00|340.42|337.62|340.91|338.11|340.91|338.11|340.42|337.62|0
1651212250000|2022-04-29 06:04:10|341.05|338.25|341.19|338.39|341.46|338.66|341.05|338.25|0
1651212260000|2022-04-29 06:04:20|341.25|338.45|341.25|338.45|341.39|338.59|341.25|338.45|0
1651212270000|2022-04-29 06:04:30|341.32|338.52|341.39|338.59|341.46|338.66|341.32|338.52|0
1651212280000|2022-04-29 06:04:40|341.6|338.8|341.6|338.8|341.6|338.8|341.6|338.8|0
1651212290000|2022-04-29 06:04:50|341.67|338.87|341.95|339.15|341.95|339.15|341.6|338.8|0
1651212300000|2022-04-29 06:05:00|342.16|339.36|342.3|339.5|342.3|339.5|342.02|339.22|0
1651212310000|2022-04-29 06:05:10|342.44|339.64|343.7|340.9|343.84|341.04|342.44|339.64|0
1651212320000|2022-04-29 06:05:20|343.84|341.04|344.12|341.32|344.12|341.32|343.84|341.04|0
1651212330000|2022-04-29 06:05:30|343.84|341.04|343.7|340.9|343.84|341.04|343.7|340.9|0
1651212340000|2022-04-29 06:05:40|343.98|341.18|344.12|341.32|344.12|341.32|343.98|341.18|0
1651212350000|2022-04-29 06:05:50|343.84|341.04|343.98|341.18|343.98|341.18|343.7|340.9|0
1651212360000|2022-04-29 06:06:00|343.9|341.1|343.98|341.18|343.98|341.18|343.84|341.04|0
1651212370000|2022-04-29 06:06:10|343.84|341.04|343.84|341.04|343.84|341.04|343.84|341.04|0
1651212380000|2022-04-29 06:06:20|343.98|341.18|344.12|341.32|344.12|341.32|343.98|341.18|0
1651212390000|2022-04-29 06:06:30|344.04|341.24|344.12|341.32|344.12|341.32|344.04|341.24|0
1651212400000|2022-04-29 06:06:40|344.04|341.24|343.98|341.18|344.04|341.24|343.98|341.18|0
1651212410000|2022-04-29 06:06:50|343.84|341.04|343.84|341.04|343.84|341.04|343.84|341.04|0
1651212420000|2022-04-29 06:07:00|344.12|341.32|344.12|341.32|344.12|341.32|343.84|341.04|0
1651212430000|2022-04-29 06:07:10|344.26|341.46|344.67|341.87|344.67|341.87|344.25|341.45|0
1651212440000|2022-04-29 06:07:20|344.39|341.59|344.11|341.31|344.39|341.59|344.11|341.31|0
1651212450000|2022-04-29 06:07:30|343.98|341.18|343.84|341.04|343.98|341.18|343.84|341.04|0
1651212460000|2022-04-29 06:07:40|343.7|340.9|343.42|340.62|343.7|340.9|343.34|340.54|0
1651212470000|2022-04-29 06:07:50|343.7|340.9|343.56|340.76|343.7|340.9|343.56|340.76|0
1651212480000|2022-04-29 06:08:00|343.48|340.68|343.42|340.62|343.56|340.76|343.42|340.62|0
1651212490000|2022-04-29 06:08:10|343.7|340.9|343.83|341.03|343.83|341.03|343.7|340.9|0
1651212500000|2022-04-29 06:08:20|343.97|341.17|343.97|341.17|343.97|341.17|343.97|341.17|0
1651212510000|2022-04-29 06:08:30|343.83|341.03|343.97|341.17|343.97|341.17|343.83|341.03|0
1651212520000|2022-04-29 06:08:40|343.83|341.03|343.69|340.89|343.83|341.03|343.69|340.89|0
1651212530000|2022-04-29 06:08:50|343.83|341.03|343.69|340.89|343.83|341.03|343.69|340.89|0
1651212540000|2022-04-29 06:09:00|343.62|340.82|343.55|340.75|343.62|340.82|343.42|340.62|0
1651212560000|2022-04-29 06:09:20|343.42|340.62|343.69|340.89|343.69|340.89|343.42|340.62|0
1651212570000|2022-04-29 06:09:30|343.55|340.75|343.55|340.75|343.62|340.82|343.55|340.75|0
1651212580000|2022-04-29 06:09:40|343.62|340.82|343.83|341.03|343.83|341.03|343.62|340.82|0
1651212590000|2022-04-29 06:09:50|343.76|340.96|343.69|340.89|343.83|341.03|343.69|340.89|0
1651212600000|2022-04-29 06:10:00|343.41|340.61|343.34|340.54|343.41|340.61|343.34|340.54|0
1651212610000|2022-04-29 06:10:10|343.41|340.61|343|340.2|343.41|340.61|343|340.2|0
1651212620000|2022-04-29 06:10:20|343.06|340.26|343.14|340.34|343.14|340.34|343|340.2|0
1651212630000|2022-04-29 06:10:30|343|340.2|342.72|339.92|343|340.2|342.72|339.92|0
1651212640000|2022-04-29 06:10:40|342.58|339.78|342.58|339.78|342.58|339.78|342.58|339.78|0
1651212650000|2022-04-29 06:10:50|342.5|339.7|342.58|339.78|342.58|339.78|342.5|339.7|0
1651212660000|2022-04-29 06:11:00|342.36|339.56|341.81|339.01|342.36|339.56|341.81|339.01|0
1651212670000|2022-04-29 06:11:10|341.74|338.94|341.88|339.08|342.02|339.22|341.74|338.94|0
1651212680000|2022-04-29 06:11:20|341.6|338.8|341.67|338.87|341.67|338.87|341.6|338.8|0
1651212690000|2022-04-29 06:11:30|341.74|338.94|341.67|338.87|341.74|338.94|341.67|338.87|0
1651212700000|2022-04-29 06:11:40|341.74|338.94|341.6|338.8|341.74|338.94|341.6|338.8|0
1651212710000|2022-04-29 06:11:50|341.46|338.66|340.83|338.03|341.46|338.66|340.76|337.96|0
1651212720000|2022-04-29 06:12:00|340.9|338.1|341.32|338.52|341.32|338.52|340.9|338.1|0
1651212730000|2022-04-29 06:12:10|341.25|338.45|341.6|338.8|341.6|338.8|341.25|338.45|0
1651212740000|2022-04-29 06:12:20|341.74|338.94|341.74|338.94|341.74|338.94|341.74|338.94|0
1651212750000|2022-04-29 06:12:30|341.6|338.8|341.32|338.52|341.6|338.8|341.32|338.52|0
1651212760000|2022-04-29 06:12:40|341.46|338.66|341.18|338.38|341.46|338.66|341.18|338.38|0
1651212770000|2022-04-29 06:12:50|341.25|338.45|341.11|338.31|341.25|338.45|341.04|338.24|0
1651212780000|2022-04-29 06:13:00|341.32|338.52|341.18|338.38|341.32|338.52|341.18|338.38|0
1651212790000|2022-04-29 06:13:10|340.9|338.1|340.49|337.69|340.9|338.1|340.49|337.69|0
1651212800000|2022-04-29 06:13:20|340.41|337.61|340.49|337.69|340.49|337.69|340.35|337.55|0
1651212810000|2022-04-29 06:13:30|340.41|337.61|340.35|337.55|340.49|337.69|340.35|337.55|0
1651212820000|2022-04-29 06:13:40|340.62|337.82|340.83|338.03|340.83|338.03|340.62|337.82|0
1651212830000|2022-04-29 06:13:50|340.76|337.96|341.04|338.24|341.04|338.24|340.76|337.96|0
1651212840000|2022-04-29 06:14:00|341.11|338.31|341.46|338.66|341.46|338.66|341.11|338.31|0
1651212850000|2022-04-29 06:14:10|341.53|338.73|341.32|338.52|341.53|338.73|341.32|338.52|0
1651212860000|2022-04-29 06:14:20|341.18|338.38|340.9|338.1|341.18|338.38|340.9|338.1|0
1651212870000|2022-04-29 06:14:30|340.76|337.96|340.76|337.96|340.76|337.96|340.62|337.82|0
1651212880000|2022-04-29 06:14:40|340.9|338.1|340.97|338.17|340.97|338.17|340.9|338.1|0
1651212890000|2022-04-29 06:14:50|341.04|338.24|341.32|338.52|341.32|338.52|341.04|338.24|0
1651212900000|2022-04-29 06:15:00|341.46|338.66|341.46|338.66|341.6|338.8|341.46|338.66|0
1651212910000|2022-04-29 06:15:10|341.88|339.08|341.74|338.94|342.02|339.22|341.74|338.94|0
1651212920000|2022-04-29 06:15:20|341.88|339.08|341.8|339|341.88|339.08|341.8|339|0
1651212930000|2022-04-29 06:15:30|341.74|338.94|341.6|338.8|341.74|338.94|341.6|338.8|0
1651212940000|2022-04-29 06:15:40|341.88|339.08|342.02|339.22|342.02|339.22|341.88|339.08|0
1651212950000|2022-04-29 06:15:50|341.88|339.08|342.16|339.36|342.16|339.36|341.88|339.08|0
1651212960000|2022-04-29 06:16:00|342.29|339.49|342.99|340.19|343.13|340.33|342.29|339.49|0
1651212970000|2022-04-29 06:16:10|343.13|340.33|343.13|340.33|343.13|340.33|343.13|340.33|0
1651212980000|2022-04-29 06:16:20|342.99|340.19|342.71|339.91|342.99|340.19|342.71|339.91|0
1651212990000|2022-04-29 06:16:30|342.43|339.63|342.08|339.28|342.43|339.63|342.08|339.28|0
1651213000000|2022-04-29 06:16:40|341.88|339.08|341.66|338.86|341.88|339.08|341.66|338.86|0
1651213010000|2022-04-29 06:16:50|341.6|338.8|341.66|338.86|341.88|339.08|341.6|338.8|0
1651213020000|2022-04-29 06:17:00|341.74|338.94|341.88|339.08|341.94|339.14|341.74|338.94|0
1651213030000|2022-04-29 06:17:10|341.74|338.94|341.74|338.94|341.88|339.08|341.6|338.8|0
1651213040000|2022-04-29 06:17:20|341.39|338.59|341.25|338.45|341.39|338.59|341.25|338.45|0
1651213050000|2022-04-29 06:17:30|341.39|338.59|341.6|338.8|341.6|338.8|341.32|338.52|0
1651213060000|2022-04-29 06:17:40|341.46|338.66|341.18|338.38|341.46|338.66|341.18|338.38|0
1651213070000|2022-04-29 06:17:50|340.83|338.03|340.48|337.68|340.83|338.03|340.27|337.47|0
1651213080000|2022-04-29 06:18:00|340.69|337.89|340.62|337.82|340.69|337.89|340.48|337.68|0
1651213090000|2022-04-29 06:18:10|340.55|337.75|340.62|337.82|340.62|337.82|340.48|337.68|0
1651213100000|2022-04-29 06:18:20|340.69|337.89|341.04|338.24|341.04|338.24|340.69|337.89|0
1651213110000|2022-04-29 06:18:30|341.32|338.52|341.04|338.24|341.32|338.52|341.04|338.24|0
1651213120000|2022-04-29 06:18:40|340.97|338.17|340.76|337.96|340.97|338.17|340.76|337.96|0
1651213130000|2022-04-29 06:18:50|340.62|337.82|341.04|338.24|341.04|338.24|340.62|337.82|0
1651213140000|2022-04-29 06:19:00|341.18|338.38|341.18|338.38|341.25|338.45|341.18|338.38|0
1651213150000|2022-04-29 06:19:10|340.83|338.03|340.9|338.1|340.9|338.1|340.83|338.03|0
1651213160000|2022-04-29 06:19:20|341.18|338.38|341.18|338.38|341.18|338.38|341.18|338.38|0
1651213170000|2022-04-29 06:19:30|341.25|338.45|341.04|338.24|341.32|338.52|341.04|338.24|0
1651213180000|2022-04-29 06:19:40|341.18|338.38|342.01|339.21|342.01|339.21|341.18|338.38|0
1651213190000|2022-04-29 06:19:50|341.87|339.07|341.74|338.94|341.87|339.07|341.66|338.86|0
1651213200000|2022-04-29 06:20:00|341.6|338.8|341.6|338.8|341.6|338.8|341.6|338.8|0
1651213210000|2022-04-29 06:20:10|341.74|338.94|342.29|339.49|342.29|339.49|341.74|338.94|0
1651213220000|2022-04-29 06:20:20|342.15|339.35|341.74|338.94|342.15|339.35|341.74|338.94|0
1651213230000|2022-04-29 06:20:30|342.01|339.21|341.87|339.07|342.01|339.21|341.87|339.07|0
1651213240000|2022-04-29 06:20:40|341.6|338.8|341.6|338.8|341.6|338.8|341.6|338.8|0
1651213250000|2022-04-29 06:20:50|341.73|338.93|341.73|338.93|341.8|339|341.73|338.93|0
1651213260000|2022-04-29 06:21:00|341.87|339.07|341.87|339.07|341.87|339.07|341.87|339.07|0
1651213270000|2022-04-29 06:21:10|341.94|339.14|342.15|339.35|342.15|339.35|341.94|339.14|0
1651213280000|2022-04-29 06:21:20|341.94|339.14|342.01|339.21|342.01|339.21|341.94|339.14|0
1651213290000|2022-04-29 06:21:30|341.87|339.07|341.52|338.72|341.87|339.07|341.52|338.72|0
1651213300000|2022-04-29 06:21:40|341.46|338.66|341.46|338.66|341.46|338.66|341.32|338.52|0
1651213310000|2022-04-29 06:21:50|341.38|338.58|341.46|338.66|341.52|338.72|341.38|338.58|0
1651213320000|2022-04-29 06:22:00|341.59|338.79|341.46|338.66|341.59|338.79|341.46|338.66|0
1651213330000|2022-04-29 06:22:10|341.32|338.52|341.32|338.52|341.32|338.52|341.24|338.44|0
1651213340000|2022-04-29 06:22:20|341.18|338.38|340.97|338.17|341.32|338.52|340.97|338.17|0
1651213350000|2022-04-29 06:22:30|341.1|338.3|341.04|338.24|341.1|338.3|340.97|338.17|0
1651213360000|2022-04-29 06:22:40|340.9|338.1|341.18|338.38|341.18|338.38|340.9|338.1|0
1651213370000|2022-04-29 06:22:50|341.46|338.66|341.52|338.72|341.73|338.93|341.46|338.66|0
1651213380000|2022-04-29 06:23:00|341.73|338.93|341.73|338.93|341.73|338.93|341.73|338.93|0
1651213390000|2022-04-29 06:23:10|342.01|339.21|341.87|339.07|342.01|339.21|341.87|339.07|0
1651213400000|2022-04-29 06:23:20|342.01|339.21|341.87|339.07|342.01|339.21|341.87|339.07|0
1651213410000|2022-04-29 06:23:30|341.59|338.79|341.59|338.79|341.73|338.93|341.59|338.79|0
1651213420000|2022-04-29 06:23:40|341.66|338.86|341.94|339.14|342.01|339.21|341.66|338.86|0
1651213430000|2022-04-29 06:23:50|341.87|339.07|341.94|339.14|341.94|339.14|341.8|339|0
1651213440000|2022-04-29 06:24:00|341.87|339.07|342.36|339.56|342.36|339.56|341.87|339.07|0
1651213450000|2022-04-29 06:24:10|342.85|340.05|342.71|339.91|342.85|340.05|342.71|339.91|0
1651213460000|2022-04-29 06:24:20|342.85|340.05|343.75|340.95|343.75|340.95|342.85|340.05|0
1651213470000|2022-04-29 06:24:30|343.69|340.89|343.69|340.89|343.69|340.89|343.47|340.67|0
1651213480000|2022-04-29 06:24:40|343.2|340.4|342.85|340.05|343.2|340.4|342.85|340.05|0
1651213490000|2022-04-29 06:24:50|343.2|340.4|343.27|340.47|343.27|340.47|343.2|340.4|0
1651213500000|2022-04-29 06:25:00|342.99|340.19|343.06|340.26|343.06|340.26|342.92|340.12|0
1651213510000|2022-04-29 06:25:10|342.99|340.19|342.78|339.98|342.99|340.19|342.71|339.91|0
1651213520000|2022-04-29 06:25:20|342.43|339.63|342.57|339.77|342.64|339.84|342.43|339.63|0
1651213530000|2022-04-29 06:25:30|342.71|339.91|342.57|339.77|342.71|339.91|342.57|339.77|0
1651213540000|2022-04-29 06:25:40|342.71|339.91|342.43|339.63|342.71|339.91|342.43|339.63|0
1651213550000|2022-04-29 06:25:50|342.64|339.84|342.57|339.77|342.85|340.05|342.57|339.77|0
1651213560000|2022-04-29 06:26:00|342.43|339.63|342.29|339.49|342.43|339.63|342.29|339.49|0
1651213570000|2022-04-29 06:26:10|342.36|339.56|342.29|339.49|342.57|339.77|342.29|339.49|0
1651213580000|2022-04-29 06:26:20|342.43|339.63|342.29|339.49|342.43|339.63|342.29|339.49|0
1651213590000|2022-04-29 06:26:30|342.43|339.63|342.78|339.98|342.78|339.98|342.43|339.63|0
1651213600000|2022-04-29 06:26:40|342.57|339.77|342.71|339.91|342.71|339.91|342.57|339.77|0
1651213610000|2022-04-29 06:26:50|342.85|340.05|342.71|339.91|342.85|340.05|342.71|339.91|0
1651213620000|2022-04-29 06:27:00|342.57|339.77|342.15|339.35|342.57|339.77|342.15|339.35|0
1651213630000|2022-04-29 06:27:10|342.29|339.49|342.5|339.7|342.5|339.7|342.29|339.49|0
1651213640000|2022-04-29 06:27:20|342.57|339.77|342.85|340.05|342.85|340.05|342.57|339.77|0
1651213650000|2022-04-29 06:27:30|342.91|340.11|343.13|340.33|343.13|340.33|342.85|340.05|0
1651213660000|2022-04-29 06:27:40|343.27|340.47|343.13|340.33|343.27|340.47|343.13|340.33|0
1651213670000|2022-04-29 06:27:50|343.05|340.25|343.13|340.33|343.13|340.33|342.99|340.19|0
1651213680000|2022-04-29 06:28:00|343.19|340.39|343.55|340.75|343.55|340.75|343.19|340.39|0
1651213690000|2022-04-29 06:28:10|343.97|341.17|343.69|340.89|343.97|341.17|343.69|340.89|0
1651213700000|2022-04-29 06:28:20|343.41|340.61|343.27|340.47|343.41|340.61|343.27|340.47|0
1651213710000|2022-04-29 06:28:30|343.05|340.25|343.41|340.61|343.41|340.61|343.05|340.25|0
1651213720000|2022-04-29 06:28:40|343.27|340.47|342.99|340.19|343.27|340.47|342.99|340.19|0
1651213730000|2022-04-29 06:28:50|343.13|340.33|343.47|340.67|343.47|340.67|343.13|340.33|0
1651213740000|2022-04-29 06:29:00|343.41|340.61|343.27|340.47|343.41|340.61|343.27|340.47|0
1651213750000|2022-04-29 06:29:10|343.33|340.53|343.55|340.75|343.69|340.89|343.33|340.53|0
1651213760000|2022-04-29 06:29:20|343.69|340.89|343.82|341.02|343.82|341.02|343.69|340.89|0
1651213770000|2022-04-29 06:29:30|343.68|340.88|343.61|340.81|343.68|340.88|343.55|340.75|0
1651213780000|2022-04-29 06:29:40|343.47|340.67|343.13|340.33|343.47|340.67|343.13|340.33|0
1651213790000|2022-04-29 06:29:50|343.41|340.61|343.41|340.61|343.41|340.61|343.13|340.33|0
1651213800000|2022-04-29 06:30:00|343.33|340.53|343.41|340.61|343.41|340.61|343.27|340.47|0
1651213810000|2022-04-29 06:30:10|343.13|340.33|342.85|340.05|343.13|340.33|342.85|340.05|0
1651213820000|2022-04-29 06:30:20|342.71|339.91|342.57|339.77|342.71|339.91|342.57|339.77|0
1651213830000|2022-04-29 06:30:30|342.71|339.91|342.85|340.05|342.85|340.05|342.57|339.77|0
1651213840000|2022-04-29 06:30:40|342.77|339.97|342.71|339.91|342.77|339.97|342.71|339.91|0
1651213850000|2022-04-29 06:30:50|342.85|340.05|343.33|340.53|343.33|340.53|342.85|340.05|0
1651213860000|2022-04-29 06:31:00|343.4|340.6|343.26|340.46|343.4|340.6|343.13|340.33|0
1651213870000|2022-04-29 06:31:10|343.4|340.6|343.4|340.6|343.4|340.6|343.33|340.53|0
1651213880000|2022-04-29 06:31:20|343.33|340.53|343.19|340.39|343.33|340.53|343.19|340.39|0
1651213890000|2022-04-29 06:31:30|343.13|340.33|343.26|340.46|343.26|340.46|342.99|340.19|0
1651213900000|2022-04-29 06:31:40|343.19|340.39|343.12|340.32|343.19|340.39|343.12|340.32|0
1651213910000|2022-04-29 06:31:50|342.99|340.19|343.19|340.39|343.33|340.53|342.99|340.19|0
1651213920000|2022-04-29 06:32:00|343.12|340.32|343.4|340.6|343.4|340.6|343.12|340.32|0
1651213930000|2022-04-29 06:32:10|343.54|340.74|343.68|340.88|343.82|341.02|343.54|340.74|0
1651213940000|2022-04-29 06:32:20|343.54|340.74|343.68|340.88|343.68|340.88|343.54|340.74|0
1651213950000|2022-04-29 06:32:30|343.96|341.16|343.82|341.02|344.1|341.3|343.82|341.02|0
1651213960000|2022-04-29 06:32:40|343.68|340.88|344.1|341.3|344.24|341.44|343.68|340.88|0
1651213970000|2022-04-29 06:32:50|343.96|341.16|343.96|341.16|343.96|341.16|343.96|341.16|0
1651213980000|2022-04-29 06:33:00|344.24|341.44|343.82|341.02|344.24|341.44|343.82|341.02|0
1651213990000|2022-04-29 06:33:10|343.89|341.09|343.89|341.09|343.89|341.09|343.82|341.02|0
1651214000000|2022-04-29 06:33:20|343.96|341.16|344.17|341.37|344.17|341.37|343.96|341.16|0
1651214010000|2022-04-29 06:33:30|344.1|341.3|344.38|341.58|344.38|341.58|344.1|341.3|0
1651214020000|2022-04-29 06:33:40|344.31|341.51|344.24|341.44|344.38|341.58|344.24|341.44|0
1651214030000|2022-04-29 06:33:50|344.17|341.37|344.17|341.37|344.24|341.44|344.17|341.37|0
1651214040000|2022-04-29 06:34:00|344.24|341.44|344.45|341.65|344.45|341.65|344.24|341.44|0
1651214050000|2022-04-29 06:34:10|344.59|341.79|344.66|341.86|344.66|341.86|344.59|341.79|0
1651214060000|2022-04-29 06:34:20|344.8|342|344.66|341.86|344.8|342|344.66|341.86|0
1651214070000|2022-04-29 06:34:30|344.52|341.72|344.45|341.65|344.52|341.72|344.38|341.58|0
1651214080000|2022-04-29 06:34:40|344.38|341.58|344.1|341.3|344.38|341.58|344.1|341.3|0
1651214090000|2022-04-29 06:34:50|344.17|341.37|344.24|341.44|344.24|341.44|344.1|341.3|0
1651214100000|2022-04-29 06:35:00|344.31|341.51|344.38|341.58|344.52|341.72|344.24|341.44|0
1651214110000|2022-04-29 06:35:10|344.52|341.72|344.8|342|344.8|342|344.52|341.72|0
1651214120000|2022-04-29 06:35:20|344.66|341.86|344.52|341.72|344.66|341.86|344.52|341.72|0
1651214130000|2022-04-29 06:35:30|344.66|341.86|344.52|341.72|344.66|341.86|344.52|341.72|0
1651214140000|2022-04-29 06:35:40|344.66|341.86|344.8|342|344.8|342|344.66|341.86|0
1651214160000|2022-04-29 06:36:00|344.66|341.86|344.66|341.86|344.66|341.86|344.59|341.79|0
1651214170000|2022-04-29 06:36:10|344.8|342|344.8|342|344.8|342|344.8|342|0
1651214180000|2022-04-29 06:36:20|344.87|342.07|345.36|342.56|345.43|342.63|344.87|342.07|0
1651214190000|2022-04-29 06:36:30|345.43|342.63|345.43|342.63|345.43|342.63|345.43|342.63|0
1651214200000|2022-04-29 06:36:40|345.5|342.7|345.43|342.63|345.57|342.77|345.43|342.63|0
1651214210000|2022-04-29 06:36:50|345.64|342.84|345.08|342.28|345.78|342.98|345.08|342.28|0
1651214220000|2022-04-29 06:37:00|345.22|342.42|344.94|342.14|345.22|342.42|344.94|342.14|0
1651214230000|2022-04-29 06:37:10|345.08|342.28|344.8|342|345.08|342.28|344.8|342|0
1651214240000|2022-04-29 06:37:20|344.94|342.14|345.36|342.56|345.36|342.56|344.94|342.14|0
1651214250000|2022-04-29 06:37:30|345.22|342.42|345.29|342.49|345.36|342.56|345.22|342.42|0
1651214260000|2022-04-29 06:37:40|345.22|342.42|345.22|342.42|345.22|342.42|345.22|342.42|0
1651214270000|2022-04-29 06:37:50|345.08|342.28|344.94|342.14|345.08|342.28|344.94|342.14|0
1651214280000|2022-04-29 06:38:00|344.87|342.07|344.8|342|344.94|342.14|344.8|342|0
1651214290000|2022-04-29 06:38:10|345.01|342.21|345.22|342.42|345.22|342.42|345.01|342.21|0
1651214300000|2022-04-29 06:38:20|345.08|342.28|345.08|342.28|345.08|342.28|345.08|342.28|0
1651214310000|2022-04-29 06:38:30|345.15|342.35|344.87|342.07|345.15|342.35|344.8|342|0
1651214320000|2022-04-29 06:38:40|344.94|342.14|345.08|342.28|345.08|342.28|344.8|342|0
1651214330000|2022-04-29 06:38:50|345.22|342.42|345.22|342.42|345.22|342.42|345.22|342.42|0
1651214340000|2022-04-29 06:39:00|345.15|342.35|345.5|342.7|345.5|342.7|345.15|342.35|0
1651214350000|2022-04-29 06:39:10|345.36|342.56|345.5|342.7|345.5|342.7|345.36|342.56|0
1651214360000|2022-04-29 06:39:20|345.36|342.56|345.22|342.42|345.36|342.56|345.22|342.42|0
1651214370000|2022-04-29 06:39:30|345.01|342.21|344.87|342.07|345.01|342.21|344.87|342.07|0
1651214380000|2022-04-29 06:39:40|344.94|342.14|344.94|342.14|345.08|342.28|344.94|342.14|0
1651214390000|2022-04-29 06:39:50|344.87|342.07|344.94|342.14|344.94|342.14|344.87|342.07|0
1651214400000|2022-04-29 06:40:00|344.66|341.86|344.94|342.14|344.94|342.14|344.66|341.86|0
1651214410000|2022-04-29 06:40:10|344.87|342.07|344.38|341.58|344.87|342.07|344.38|341.58|0
1651214420000|2022-04-29 06:40:20|344.66|341.86|344.52|341.72|344.66|341.86|344.45|341.65|0
1651214430000|2022-04-29 06:40:30|344.66|341.86|344.94|342.14|344.94|342.14|344.66|341.86|0
1651214440000|2022-04-29 06:40:40|345.01|342.21|345.08|342.28|345.08|342.28|345.01|342.21|0
1651214450000|2022-04-29 06:40:50|345.15|342.35|345.08|342.28|345.15|342.35|345.08|342.28|0
1651214460000|2022-04-29 06:41:00|344.87|342.07|344.94|342.14|344.94|342.14|344.87|342.07|0
1651214470000|2022-04-29 06:41:10|344.8|342|344.8|342|344.87|342.07|344.8|342|0
1651214480000|2022-04-29 06:41:20|344.52|341.72|344.66|341.86|344.66|341.86|344.52|341.72|0
1651214490000|2022-04-29 06:41:30|344.52|341.72|344.45|341.65|344.52|341.72|344.45|341.65|0
1651214500000|2022-04-29 06:41:40|344.38|341.58|344.38|341.58|344.45|341.65|344.38|341.58|0
1651214510000|2022-04-29 06:41:50|344.24|341.44|344.66|341.86|344.8|342|344.24|341.44|0
1651214520000|2022-04-29 06:42:00|344.52|341.72|344.66|341.86|344.73|341.93|344.52|341.72|0
1651214530000|2022-04-29 06:42:10|344.59|341.79|344.52|341.72|344.66|341.86|344.52|341.72|0
1651214540000|2022-04-29 06:42:20|344.59|341.79|344.66|341.86|344.66|341.86|344.59|341.79|0
1651214550000|2022-04-29 06:42:30|344.52|341.72|344.66|341.86|344.66|341.86|344.52|341.72|0
1651214560000|2022-04-29 06:42:40|344.52|341.72|344.52|341.72|344.52|341.72|344.52|341.72|0
1651214570000|2022-04-29 06:42:50|344.38|341.58|344.24|341.44|344.38|341.58|344.24|341.44|0
1651214580000|2022-04-29 06:43:00|344.45|341.65|344.38|341.58|344.45|341.65|344.38|341.58|0
1651214590000|2022-04-29 06:43:10|344.3|341.5|344.3|341.5|344.38|341.58|344.3|341.5|0
1651214600000|2022-04-29 06:43:20|344.38|341.58|344.58|341.78|344.58|341.78|344.38|341.58|0
1651214610000|2022-04-29 06:43:30|344.52|341.72|344.38|341.58|344.52|341.72|344.3|341.5|0
1651214620000|2022-04-29 06:43:40|344.3|341.5|343.96|341.16|344.3|341.5|343.96|341.16|0
1651214630000|2022-04-29 06:43:50|344.02|341.22|344.1|341.3|344.1|341.3|343.96|341.16|0
1651214640000|2022-04-29 06:44:00|344.24|341.44|344.24|341.44|344.24|341.44|344.1|341.3|0
1651214650000|2022-04-29 06:44:10|344.3|341.5|344.3|341.5|344.3|341.5|344.3|341.5|0
1651214660000|2022-04-29 06:44:20|344.24|341.44|344.38|341.58|344.38|341.58|344.24|341.44|0
1651214670000|2022-04-29 06:44:30|344.44|341.64|344.38|341.58|344.44|341.64|344.38|341.58|0
1651214680000|2022-04-29 06:44:40|344.58|341.78|344.66|341.86|344.66|341.86|344.58|341.78|0
1651214690000|2022-04-29 06:44:50|344.86|342.06|344.86|342.06|344.86|342.06|344.8|342|0
1651214700000|2022-04-29 06:45:00|344.8|342|344.44|341.64|344.8|342|344.38|341.58|0
1651214710000|2022-04-29 06:45:10|344.52|341.72|344.52|341.72|344.52|341.72|344.44|341.64|0
1651214720000|2022-04-29 06:45:20|344.8|342|345.08|342.28|345.08|342.28|344.8|342|0
1651214730000|2022-04-29 06:45:30|345.22|342.42|345.5|342.7|345.5|342.7|345.22|342.42|0
1651214750000|2022-04-29 06:45:50|345.36|342.56|345.08|342.28|345.36|342.56|344.94|342.14|0
1651214760000|2022-04-29 06:46:00|344.94|342.14|344.94|342.14|344.94|342.14|344.94|342.14|0
1651214770000|2022-04-29 06:46:10|344.8|342|344.86|342.06|344.94|342.14|344.8|342|0
1651214780000|2022-04-29 06:46:20|344.94|342.14|345.36|342.56|345.36|342.56|344.94|342.14|0
1651214790000|2022-04-29 06:46:30|345.22|342.42|345.14|342.34|345.22|342.42|345.08|342.28|0
1651214800000|2022-04-29 06:46:40|345.08|342.28|344.66|341.86|345.08|342.28|344.66|341.86|0
1651214810000|2022-04-29 06:46:50|344.8|342|344.8|342|344.8|342|344.8|342|0
1651214820000|2022-04-29 06:47:00|344.86|342.06|344.8|342|344.86|342.06|344.8|342|0
1651214830000|2022-04-29 06:47:10|344.94|342.14|344.8|342|344.94|342.14|344.8|342|0
1651214840000|2022-04-29 06:47:20|344.66|341.86|344.38|341.58|344.66|341.86|344.38|341.58|0
1651214850000|2022-04-29 06:47:30|344.3|341.5|344.24|341.44|344.3|341.5|344.24|341.44|0
1651214860000|2022-04-29 06:47:40|344.38|341.58|344.24|341.44|344.38|341.58|344.24|341.44|0
1651214870000|2022-04-29 06:47:50|344.38|341.58|344.38|341.58|344.44|341.64|344.38|341.58|0
1651214880000|2022-04-29 06:48:00|344.44|341.64|344.24|341.44|344.52|341.72|344.24|341.44|0
1651214890000|2022-04-29 06:48:10|344.38|341.58|344.38|341.58|344.38|341.58|344.38|341.58|0
1651214900000|2022-04-29 06:48:20|344.24|341.44|344.1|341.3|344.38|341.58|344.1|341.3|0
1651214910000|2022-04-29 06:48:30|344.24|341.44|344.1|341.3|344.24|341.44|344.1|341.3|0
1651214920000|2022-04-29 06:48:40|344.02|341.22|343.4|340.6|344.02|341.22|343.4|340.6|0
1651214930000|2022-04-29 06:48:50|343.46|340.66|343.4|340.6|343.46|340.66|343.4|340.6|0
1651214940000|2022-04-29 06:49:00|343.54|340.74|343.68|340.88|343.68|340.88|343.54|340.74|0
1651214950000|2022-04-29 06:49:10|343.82|341.02|343.74|340.94|343.82|341.02|343.74|340.94|0
1651214960000|2022-04-29 06:49:20|343.54|340.74|343.26|340.46|343.54|340.74|343.26|340.46|0
1651214980000|2022-04-29 06:49:40|343.4|340.6|343.4|340.6|343.4|340.6|343.4|340.6|0
1651214990000|2022-04-29 06:49:50|343.46|340.66|343.4|340.6|343.46|340.66|343.4|340.6|0
1651215000000|2022-04-29 06:50:00|343.54|340.74|343.81|341.01|343.81|341.01|343.54|340.74|0
1651215010000|2022-04-29 06:50:10|343.68|340.88|343.68|340.88|343.74|340.94|343.68|340.88|0
1651215020000|2022-04-29 06:50:20|343.67|340.87|343.4|340.6|343.67|340.87|343.4|340.6|0
1651215030000|2022-04-29 06:50:30|343.46|340.66|343.46|340.66|343.54|340.74|343.46|340.66|0
1651215040000|2022-04-29 06:50:40|343.12|340.32|342.56|339.76|343.12|340.32|342.56|339.76|0
1651215050000|2022-04-29 06:50:50|342.7|339.9|342.7|339.9|342.7|339.9|342.56|339.76|0
1651215060000|2022-04-29 06:51:00|342.76|339.96|342.84|340.04|342.84|340.04|342.76|339.96|0
1651215070000|2022-04-29 06:51:10|342.7|339.9|342.7|339.9|342.7|339.9|342.62|339.82|0
1651215080000|2022-04-29 06:51:20|342.62|339.82|342.42|339.62|342.62|339.82|342.42|339.62|0
1651215090000|2022-04-29 06:51:30|342.34|339.54|342.14|339.34|342.34|339.54|342.14|339.34|0
1651215100000|2022-04-29 06:51:40|342.28|339.48|342.28|339.48|342.28|339.48|342.28|339.48|0
1651215110000|2022-04-29 06:51:50|342.42|339.62|342.42|339.62|342.42|339.62|342.42|339.62|0
1651215120000|2022-04-29 06:52:00|342.34|339.54|342|339.2|342.42|339.62|342|339.2|0
1651215130000|2022-04-29 06:52:10|341.93|339.13|342|339.2|342.14|339.34|341.93|339.13|0
1651215140000|2022-04-29 06:52:20|342.14|339.34|342.14|339.34|342.14|339.34|342|339.2|0
1651215150000|2022-04-29 06:52:30|342|339.2|341.86|339.06|342|339.2|341.72|338.92|0
1651215170000|2022-04-29 06:52:50|341.93|339.13|342.14|339.34|342.14|339.34|341.93|339.13|0
1651215180000|2022-04-29 06:53:00|342|339.2|341.86|339.06|342.14|339.34|341.86|339.06|0
1651215210000|2022-04-29 06:53:30|341.72|338.92|341.58|338.78|341.72|338.92|341.58|338.78|0
1651215220000|2022-04-29 06:53:40|341.86|339.06|341.58|338.78|341.86|339.06|341.58|338.78|0
1651215240000|2022-04-29 06:54:00|341.44|338.64|341.44|338.64|341.44|338.64|341.44|338.64|0
1651215250000|2022-04-29 06:54:10|341.58|338.78|341.72|338.92|341.72|338.92|341.58|338.78|0
1651215260000|2022-04-29 06:54:20|341.65|338.85|341.86|339.06|341.86|339.06|341.65|338.85|0
1651215270000|2022-04-29 06:54:30|342.14|339.34|342|339.2|342.14|339.34|342|339.2|0
1651215280000|2022-04-29 06:54:40|342.14|339.34|342.14|339.34|342.28|339.48|342.14|339.34|0
1651215290000|2022-04-29 06:54:50|341.86|339.06|341.72|338.92|341.86|339.06|341.65|338.85|0
1651215300000|2022-04-29 06:55:00|341.44|338.64|341.86|339.06|341.86|339.06|341.3|338.5|0
1651215310000|2022-04-29 06:55:10|342.14|339.34|342.14|339.34|342.14|339.34|342.14|339.34|0
1651215320000|2022-04-29 06:55:20|341.86|339.06|341.44|338.64|341.86|339.06|341.44|338.64|0
1651215330000|2022-04-29 06:55:30|341.58|338.78|341.72|338.92|341.72|338.92|341.58|338.78|0
1651215340000|2022-04-29 06:55:40|341.58|338.78|341.58|338.78|341.58|338.78|341.44|338.64|0
1651215350000|2022-04-29 06:55:50|341.44|338.64|341.44|338.64|341.51|338.71|341.44|338.64|0
1651215360000|2022-04-29 06:56:00|341.51|338.71|341.16|338.36|341.51|338.71|341.16|338.36|0
1651215370000|2022-04-29 06:56:10|341.02|338.22|341.23|338.43|341.3|338.5|341.02|338.22|0
1651215380000|2022-04-29 06:56:20|341.16|338.36|340.88|338.08|341.3|338.5|340.88|338.08|0
1651215390000|2022-04-29 06:56:30|340.74|337.94|341.02|338.22|341.02|338.22|340.74|337.94|0
1651215400000|2022-04-29 06:56:40|340.81|338.01|341.02|338.22|341.02|338.22|340.81|338.01|0
1651215410000|2022-04-29 06:56:50|340.88|338.08|340.88|338.08|340.95|338.15|340.88|338.08|0
1651215420000|2022-04-29 06:57:00|342.1|339.3|341.54|338.74|342.1|339.3|341.54|338.74|0
1651215430000|2022-04-29 06:57:10|341.82|339.02|341.82|339.02|341.96|339.16|341.82|339.02|0
1651215440000|2022-04-29 06:57:20|341.96|339.16|341.88|339.08|341.96|339.16|341.88|339.08|0
1651215450000|2022-04-29 06:57:30|341.96|339.16|342.1|339.3|342.1|339.3|341.96|339.16|0
1651215460000|2022-04-29 06:57:40|342.23|339.43|342.1|339.3|342.23|339.43|342.1|339.3|0
1651215470000|2022-04-29 06:57:50|342.23|339.43|342.1|339.3|342.23|339.43|342.1|339.3|0
1651215480000|2022-04-29 06:58:00|342.09|339.29|341.88|339.08|342.09|339.29|341.82|339.02|0
1651215490000|2022-04-29 06:58:10|341.82|339.02|341.96|339.16|342.09|339.29|341.82|339.02|0
1651215500000|2022-04-29 06:58:20|342.02|339.22|342.02|339.22|342.02|339.22|342.02|339.22|0
1651215510000|2022-04-29 06:58:30|342.3|339.5|342.16|339.36|342.3|339.5|342.09|339.29|0
1651215520000|2022-04-29 06:58:40|342.09|339.29|342.09|339.29|342.23|339.43|342.09|339.29|0
1651215530000|2022-04-29 06:58:50|342.16|339.36|341.82|339.02|342.16|339.36|341.82|339.02|0
1651215540000|2022-04-29 06:59:00|341.74|338.94|341.88|339.08|341.88|339.08|341.74|338.94|0
1651215550000|2022-04-29 06:59:10|341.96|339.16|341.88|339.08|341.96|339.16|341.82|339.02|0
1651215560000|2022-04-29 06:59:20|341.68|338.88|341.88|339.08|341.88|339.08|341.68|338.88|0
1651215570000|2022-04-29 06:59:30|341.82|339.02|342.23|339.43|342.23|339.43|341.82|339.02|0
1651215580000|2022-04-29 06:59:40|342.09|339.29|341.95|339.15|342.09|339.29|341.95|339.15|0
1651215590000|2022-04-29 06:59:50|341.54|338.74|341.68|338.88|341.68|338.88|341.26|338.46|0
1651215600000|2022-04-29 07:00:00|342.02|339.22|341.4|338.6|342.02|339.22|341.26|338.46|0
1651215610000|2022-04-29 07:00:10|342.09|339.29|341.68|338.88|342.09|339.29|341.68|338.88|0
1651215620000|2022-04-29 07:00:20|341.26|338.46|341.54|338.74|341.54|338.74|341.19|338.39|0
1651215630000|2022-04-29 07:00:30|342.02|339.22|341.95|339.15|342.37|339.57|341.95|339.15|0
1651215640000|2022-04-29 07:00:40|341.82|339.02|341.88|339.08|342.02|339.22|341.82|339.02|0
1651215650000|2022-04-29 07:00:50|341.82|339.02|341.6|338.8|341.82|339.02|341.54|338.74|0
1651215660000|2022-04-29 07:01:00|341.68|338.88|341.4|338.6|341.74|338.94|341.4|338.6|0
1651215670000|2022-04-29 07:01:10|341.33|338.53|340.7|337.9|341.33|338.53|340.7|337.9|0
1651215680000|2022-04-29 07:01:20|340.43|337.63|340.56|337.76|340.7|337.9|340.43|337.63|0
1651215690000|2022-04-29 07:01:30|340.29|337.49|339.87|337.07|340.29|337.49|339.87|337.07|0
1651215700000|2022-04-29 07:01:40|339.45|336.65|339.32|336.52|339.73|336.93|339.32|336.52|0
1651215710000|2022-04-29 07:01:50|338.76|335.96|339.04|336.24|339.18|336.38|338.76|335.96|0
1651215720000|2022-04-29 07:02:00|339.18|336.38|339.73|336.93|339.73|336.93|339.18|336.38|0
1651215730000|2022-04-29 07:02:10|339.45|336.65|339.66|336.86|339.73|336.93|339.45|336.65|0
1651215740000|2022-04-29 07:02:20|340.15|337.35|340.29|337.49|340.29|337.49|340.01|337.21|0
1651215750000|2022-04-29 07:02:30|339.73|336.93|339.59|336.79|339.73|336.93|339.59|336.79|0
1651215760000|2022-04-29 07:02:40|339.52|336.72|339.59|336.79|339.66|336.86|339.52|336.72|0
1651215770000|2022-04-29 07:02:50|339.87|337.07|339.59|336.79|339.87|337.07|339.59|336.79|0
1651215780000|2022-04-29 07:03:00|339.8|337|339.31|336.51|339.8|337|339.31|336.51|0
1651215790000|2022-04-29 07:03:10|339.45|336.65|340.01|337.21|340.01|337.21|339.45|336.65|0
1651215800000|2022-04-29 07:03:20|340.15|337.35|340.21|337.41|340.21|337.41|340.15|337.35|0
1651215810000|2022-04-29 07:03:30|340.15|337.35|340.15|337.35|340.21|337.41|340.15|337.35|0
1651215820000|2022-04-29 07:03:40|340.29|337.49|339.73|336.93|340.35|337.55|339.73|336.93|0
1651215830000|2022-04-29 07:03:50|339.8|337|339.31|336.51|339.8|337|339.31|336.51|0
1651215840000|2022-04-29 07:04:00|339.18|336.38|338.34|335.54|339.18|336.38|338.34|335.54|0
1651215850000|2022-04-29 07:04:10|338.13|335.33|337.93|335.13|338.13|335.33|337.79|334.99|0
1651215860000|2022-04-29 07:04:20|338|335.2|337.51|334.71|338|335.2|337.51|334.71|0
1651215870000|2022-04-29 07:04:30|337.38|334.58|336.03|333.23|337.51|334.71|336.03|333.23|0
1651215880000|2022-04-29 07:04:40|336.3|333.5|336.3|333.5|336.44|333.64|336.3|333.5|0
1651215890000|2022-04-29 07:04:50|336.51|333.71|336.72|333.92|336.72|333.92|336.44|333.64|0
1651215900000|2022-04-29 07:05:00|336.31|333.91|336.1|333.7|336.31|333.91|336.03|333.63|0
1651215910000|2022-04-29 07:05:10|335.96|333.56|337.59|335.19|337.59|335.19|335.96|333.56|0
1651215920000|2022-04-29 07:05:20|337.31|334.91|337.59|335.19|337.59|335.19|337.31|334.91|0
1651215930000|2022-04-29 07:05:30|337.73|335.33|338|335.6|338|335.6|337.45|335.05|0
1651215940000|2022-04-29 07:05:40|338.14|335.74|338.42|336.02|338.42|336.02|338.14|335.74|0
1651215950000|2022-04-29 07:05:50|338.28|335.88|338.21|335.81|338.56|336.16|338.21|335.81|0
1651215960000|2022-04-29 07:06:00|338.28|335.88|338|335.6|338.28|335.88|337.93|335.53|0
1651215970000|2022-04-29 07:06:10|338.14|335.74|337.86|335.46|338.14|335.74|337.86|335.46|0
1651215980000|2022-04-29 07:06:20|337.73|335.33|337.45|335.05|337.73|335.33|337.45|335.05|0
1651215990000|2022-04-29 07:06:30|337.24|334.84|337.45|335.05|337.45|335.05|337.24|334.84|0
1651216000000|2022-04-29 07:06:40|337.59|335.19|336.62|334.22|337.59|335.19|336.62|334.22|0
1651216010000|2022-04-29 07:06:50|336.07|333.67|335.79|333.39|336.07|333.67|335.65|333.25|0
1651216020000|2022-04-29 07:07:00|335.93|333.53|335.79|333.39|336.07|333.67|335.79|333.39|0
1651216030000|2022-04-29 07:07:10|335.65|333.25|335.65|333.25|335.65|333.25|335.52|333.12|0
1651216040000|2022-04-29 07:07:20|335.93|333.53|336.07|333.67|336.07|333.67|335.93|333.53|0
1651216050000|2022-04-29 07:07:30|336.21|333.81|336.07|333.67|336.34|333.94|336.07|333.67|0
1651216060000|2022-04-29 07:07:40|335.79|333.39|336|333.6|336|333.6|335.79|333.39|0
1651216070000|2022-04-29 07:07:50|336.07|333.67|336.07|333.67|336.07|333.67|336.07|333.67|0
1651216080000|2022-04-29 07:08:00|335.93|333.53|336.41|334.01|336.48|334.08|335.93|333.53|0
1651216090000|2022-04-29 07:08:10|336.48|334.08|337.03|334.63|337.03|334.63|336.48|334.08|0
1651216100000|2022-04-29 07:08:20|336.82|334.42|336.76|334.36|336.9|334.5|336.76|334.36|0
1651216110000|2022-04-29 07:08:30|336.9|334.5|336.82|334.42|337.03|334.63|336.76|334.36|0
1651216120000|2022-04-29 07:08:40|337.03|334.63|336.89|334.49|337.03|334.63|336.89|334.49|0
1651216130000|2022-04-29 07:08:50|336.82|334.42|336.62|334.22|337.03|334.63|336.62|334.22|0
1651216140000|2022-04-29 07:09:00|336.76|334.36|336.89|334.49|336.89|334.49|336.76|334.36|0
1651216150000|2022-04-29 07:09:10|337.59|335.19|337.72|335.32|337.72|335.32|337.59|335.19|0
1651216160000|2022-04-29 07:09:20|337.86|335.46|338.42|336.02|338.42|336.02|337.86|335.46|0
1651216170000|2022-04-29 07:09:30|338.69|336.29|338.69|336.29|338.69|336.29|338.14|335.74|0
1651216180000|2022-04-29 07:09:40|338.34|335.94|338.14|335.74|338.34|335.94|338.14|335.74|0
1651216190000|2022-04-29 07:09:50|338.2|335.8|338.55|336.15|338.69|336.29|338.2|335.8|0
1651216200000|2022-04-29 07:10:00|338.48|336.08|339.04|336.64|339.04|336.64|338.48|336.08|0
1651216210000|2022-04-29 07:10:10|338.97|336.57|338.69|336.29|338.97|336.57|338.69|336.29|0
1651216220000|2022-04-29 07:10:20|338.41|336.01|338.55|336.15|338.55|336.15|338.34|335.94|0
1651216230000|2022-04-29 07:10:30|338.41|336.01|338.41|336.01|338.55|336.15|338.28|335.88|0
1651216240000|2022-04-29 07:10:40|338.28|335.88|338.55|336.15|338.55|336.15|338.28|335.88|0
1651216250000|2022-04-29 07:10:50|338.28|335.88|338|335.6|338.28|335.88|338|335.6|0
1651216260000|2022-04-29 07:11:00|337.86|335.46|337.79|335.39|338|335.6|337.79|335.39|0
1651216270000|2022-04-29 07:11:10|337.72|335.32|337.72|335.32|337.79|335.39|337.65|335.25|0
1651216280000|2022-04-29 07:11:20|337.86|335.46|337.58|335.18|337.86|335.46|337.58|335.18|0
1651216290000|2022-04-29 07:11:30|337.79|335.39|337.65|335.25|337.86|335.46|337.65|335.25|0
1651216300000|2022-04-29 07:11:40|337.86|335.46|337.72|335.32|337.86|335.46|337.72|335.32|0
1651216310000|2022-04-29 07:11:50|337.79|335.39|338.41|336.01|338.41|336.01|337.79|335.39|0
1651216320000|2022-04-29 07:12:00|338.55|336.15|338.69|336.29|338.69|336.29|338.41|336.01|0
1651216330000|2022-04-29 07:12:10|338.41|336.01|338.41|336.01|338.41|336.01|338.28|335.88|0
1651216340000|2022-04-29 07:12:20|338.14|335.74|338.41|336.01|338.41|336.01|338.14|335.74|0
1651216350000|2022-04-29 07:12:30|338.28|335.88|338.41|336.01|338.41|336.01|338.28|335.88|0
1651216360000|2022-04-29 07:12:40|338.34|335.94|338.69|336.29|338.69|336.29|338.34|335.94|0
1651216370000|2022-04-29 07:12:50|338.97|336.57|338.97|336.57|338.97|336.57|338.83|336.43|0
1651216380000|2022-04-29 07:13:00|338.55|336.15|338.62|336.22|338.62|336.22|338.55|336.15|0
1651216390000|2022-04-29 07:13:10|338.76|336.36|338.41|336.01|338.76|336.36|338.41|336.01|0
1651216400000|2022-04-29 07:13:20|338.34|335.94|337.93|335.53|338.34|335.94|337.93|335.53|0
1651216410000|2022-04-29 07:13:30|338.14|335.74|338.27|335.87|338.41|336.01|338.14|335.74|0
1651216420000|2022-04-29 07:13:40|338.14|335.74|337.86|335.46|338.27|335.87|337.86|335.46|0
1651216430000|2022-04-29 07:13:50|337.65|335.25|336.89|334.49|337.72|335.32|336.89|334.49|0
1651216440000|2022-04-29 07:14:00|336.62|334.22|335.79|333.39|336.62|334.22|335.79|333.39|0
1651216450000|2022-04-29 07:14:10|336.2|333.8|336.62|334.22|336.62|334.22|336.2|333.8|0
1651216460000|2022-04-29 07:14:20|336.54|334.14|336.57|334.17|336.78|334.38|336.54|334.14|0
1651216470000|2022-04-29 07:14:30|336.5|334.1|336.71|334.31|336.78|334.38|336.43|334.03|0
1651216480000|2022-04-29 07:14:40|336.5|334.1|336.92|334.52|336.92|334.52|336.5|334.1|0
1651216490000|2022-04-29 07:14:50|336.5|334.1|336.36|333.96|336.5|334.1|336.36|333.96|0
1651216500000|2022-04-29 07:15:00|336.29|333.89|336.21|333.81|336.29|333.89|336.09|333.69|0
1651216510000|2022-04-29 07:15:10|336.42|334.02|336.7|334.3|336.7|334.3|336.42|334.02|0
1651216520000|2022-04-29 07:15:20|337.25|334.85|337.59|335.19|337.8|335.4|337.25|334.85|0
1651216530000|2022-04-29 07:15:30|337.8|335.4|338.08|335.68|338.08|335.68|337.66|335.26|0
1651216540000|2022-04-29 07:15:40|338.22|335.82|338.22|335.82|338.22|335.82|338.08|335.68|0
1651216550000|2022-04-29 07:15:50|338.08|335.68|338.14|335.74|338.22|335.82|338.08|335.68|0
1651216560000|2022-04-29 07:16:00|337.8|335.4|336.97|334.57|337.8|335.4|336.97|334.57|0
1651216570000|2022-04-29 07:16:10|337.11|334.71|336.7|334.3|337.11|334.71|336.7|334.3|0
1651216580000|2022-04-29 07:16:20|336.49|334.09|336.56|334.16|336.56|334.16|336.49|334.09|0
1651216590000|2022-04-29 07:16:30|336.7|334.3|336.83|334.43|336.83|334.43|336.56|334.16|0
1651216600000|2022-04-29 07:16:40|336.97|334.57|336.7|334.3|336.97|334.57|336.7|334.3|0
1651216610000|2022-04-29 07:16:50|336.56|334.16|336.56|334.16|336.7|334.3|336.56|334.16|0
1651216620000|2022-04-29 07:17:00|336.62|334.22|336.76|334.36|336.97|334.57|336.62|334.22|0
1651216630000|2022-04-29 07:17:10|337.39|334.99|337.11|334.71|337.39|334.99|336.97|334.57|0
1651216640000|2022-04-29 07:17:20|337.25|334.85|337.52|335.12|337.52|335.12|337.25|334.85|0
1651216650000|2022-04-29 07:17:30|337.73|335.33|337.66|335.26|337.73|335.33|337.59|335.19|0
1651216660000|2022-04-29 07:17:40|337.73|335.33|337.8|335.4|337.94|335.54|337.73|335.33|0
1651216670000|2022-04-29 07:17:50|337.73|335.33|337.87|335.47|337.87|335.47|337.73|335.33|0
1651216680000|2022-04-29 07:18:00|337.66|335.26|337.18|334.78|337.66|335.26|337.18|334.78|0
1651216690000|2022-04-29 07:18:10|337.25|334.85|337.11|334.71|337.25|334.85|336.97|334.57|0
1651216700000|2022-04-29 07:18:20|337.04|334.64|336.7|334.3|337.04|334.64|336.7|334.3|0
1651216710000|2022-04-29 07:18:30|336.42|334.02|336.83|334.43|336.83|334.43|336.42|334.02|0
1651216720000|2022-04-29 07:18:40|337.04|334.64|337.52|335.12|337.52|335.12|337.04|334.64|0
1651216730000|2022-04-29 07:18:50|337.66|335.26|337.8|335.4|337.8|335.4|337.52|335.12|0
1651216740000|2022-04-29 07:19:00|338.08|335.68|337.94|335.54|338.08|335.68|337.94|335.54|0
1651216750000|2022-04-29 07:19:10|337.8|335.4|337.87|335.47|337.87|335.47|337.8|335.4|0
1651216760000|2022-04-29 07:19:20|337.73|335.33|337.59|335.19|337.73|335.33|337.52|335.12|0
1651216770000|2022-04-29 07:19:30|337.66|335.26|337.52|335.12|337.66|335.26|337.52|335.12|0
1651216780000|2022-04-29 07:19:40|337.38|334.98|337.25|334.85|337.38|334.98|337.25|334.85|0
1651216790000|2022-04-29 07:19:50|337.17|334.77|337.11|334.71|337.17|334.77|336.97|334.57|0
1651216800000|2022-04-29 07:20:00|337.17|334.77|337.38|334.98|337.38|334.98|337.17|334.77|0
1651216810000|2022-04-29 07:20:10|337.8|335.4|337.87|335.47|338.08|335.68|337.8|335.4|0
1651216820000|2022-04-29 07:20:20|337.8|335.4|338.08|335.68|338.08|335.68|337.8|335.4|0
1651216830000|2022-04-29 07:20:30|338.35|335.95|338.49|336.09|338.63|336.23|338.35|335.95|0
1651216840000|2022-04-29 07:20:40|338.63|336.23|338.42|336.02|338.63|336.23|338.35|335.95|0
1651216850000|2022-04-29 07:20:50|338.35|335.95|338.28|335.88|338.35|335.95|338.08|335.68|0
1651216860000|2022-04-29 07:21:00|338.14|335.74|337.8|335.4|338.14|335.74|337.8|335.4|0
1651216870000|2022-04-29 07:21:10|337.73|335.33|337.8|335.4|337.8|335.4|337.73|335.33|0
1651216880000|2022-04-29 07:21:20|337.87|335.47|337.87|335.47|337.94|335.54|337.87|335.47|0
1651216890000|2022-04-29 07:21:30|337.94|335.54|337.73|335.33|337.94|335.54|337.73|335.33|0
1651216900000|2022-04-29 07:21:40|337.8|335.4|338.35|335.95|338.49|336.09|337.8|335.4|0
1651216910000|2022-04-29 07:21:50|338.42|336.02|338.42|336.02|338.49|336.09|338.42|336.02|0
1651216920000|2022-04-29 07:22:00|338.35|335.95|338.49|336.09|338.56|336.16|338.35|335.95|0
1651216930000|2022-04-29 07:22:10|338.63|336.23|339.04|336.64|339.04|336.64|338.63|336.23|0
1651216940000|2022-04-29 07:22:20|338.97|336.57|339.18|336.78|339.18|336.78|338.97|336.57|0
1651216950000|2022-04-29 07:22:30|339.04|336.64|339.18|336.78|339.18|336.78|339.04|336.64|0
1651216960000|2022-04-29 07:22:40|339.32|336.92|339.32|336.92|339.39|336.99|339.32|336.92|0
1651216970000|2022-04-29 07:22:50|339.25|336.85|339.25|336.85|339.39|336.99|339.25|336.85|0
1651216980000|2022-04-29 07:23:00|339.18|336.78|339.74|337.34|339.74|337.34|339.04|336.64|0
1651216990000|2022-04-29 07:23:10|339.46|337.06|339.18|336.78|339.6|337.2|339.18|336.78|0
1651217000000|2022-04-29 07:23:20|339.46|337.06|339.32|336.92|339.46|337.06|339.18|336.78|0
1651217010000|2022-04-29 07:23:30|339.25|336.85|339.88|337.48|339.88|337.48|339.18|336.78|0
1651217020000|2022-04-29 07:23:40|339.8|337.4|339.74|337.34|339.94|337.54|339.74|337.34|0
1651217030000|2022-04-29 07:23:50|339.46|337.06|339.46|337.06|339.6|337.2|339.46|337.06|0
1651217040000|2022-04-29 07:24:00|339.39|336.99|339.11|336.71|339.39|336.99|339.11|336.71|0
1651217050000|2022-04-29 07:24:10|339.04|336.64|338.97|336.57|339.04|336.64|338.83|336.43|0
1651217060000|2022-04-29 07:24:20|338.77|336.37|338.9|336.5|338.97|336.57|338.77|336.37|0
1651217070000|2022-04-29 07:24:30|339.11|336.71|339.11|336.71|339.25|336.85|339.04|336.64|0
1651217080000|2022-04-29 07:24:40|339.04|336.64|338.9|336.5|339.11|336.71|338.9|336.5|0
1651217090000|2022-04-29 07:24:50|338.83|336.43|338.63|336.23|338.83|336.43|338.63|336.23|0
1651217100000|2022-04-29 07:25:00|338.49|336.09|337.8|335.4|338.49|336.09|337.8|335.4|0
1651217110000|2022-04-29 07:25:10|337.86|335.46|337.86|335.46|337.94|335.54|337.8|335.4|0
1651217120000|2022-04-29 07:25:20|337.66|335.26|337.11|334.71|337.66|335.26|337.11|334.71|0
1651217130000|2022-04-29 07:25:30|337.24|334.84|337.8|335.4|337.8|335.4|337.24|334.84|0
1651217140000|2022-04-29 07:25:40|337.94|335.54|338.21|335.81|338.21|335.81|337.93|335.53|0
1651217150000|2022-04-29 07:25:50|338.55|336.15|338.21|335.81|338.55|336.15|338.21|335.81|0
1651217160000|2022-04-29 07:26:00|338.42|336.02|338.42|336.02|338.42|336.02|338.35|335.95|0
1651217170000|2022-04-29 07:26:10|338.21|335.81|338.49|336.09|338.49|336.09|338.21|335.81|0
1651217180000|2022-04-29 07:26:20|339.04|336.64|339.32|336.92|339.39|336.99|339.04|336.64|0
1651217190000|2022-04-29 07:26:30|339.39|336.99|339.32|336.92|339.46|337.06|339.32|336.92|0
1651217200000|2022-04-29 07:26:40|339.46|337.06|339.46|337.06|339.46|337.06|339.32|336.92|0
1651217210000|2022-04-29 07:26:50|339.52|337.12|339.39|336.99|339.73|337.33|339.39|336.99|0
1651217220000|2022-04-29 07:27:00|339.6|337.2|339.87|337.47|339.94|337.54|339.6|337.2|0
1651217230000|2022-04-29 07:27:10|340.01|337.61|339.73|337.33|340.01|337.61|339.73|337.33|0
1651217240000|2022-04-29 07:27:20|338.97|336.57|339.04|336.64|339.18|336.78|338.9|336.5|0
1651217250000|2022-04-29 07:27:30|338.9|336.5|338.69|336.29|338.9|336.5|338.69|336.29|0
1651217260000|2022-04-29 07:27:40|338.49|336.09|338.49|336.09|338.55|336.15|338.35|335.95|0
1651217270000|2022-04-29 07:27:50|338.28|335.88|338|335.6|338.28|335.88|338|335.6|0
1651217280000|2022-04-29 07:28:00|337.8|335.4|337.72|335.32|337.8|335.4|337.59|335.19|0
1651217290000|2022-04-29 07:28:10|337.59|335.19|338.21|335.81|338.21|335.81|337.59|335.19|0
1651217300000|2022-04-29 07:28:20|338.14|335.74|337.72|335.32|338.21|335.81|337.72|335.32|0
1651217310000|2022-04-29 07:28:30|337.38|334.98|337.31|334.91|337.38|334.98|337.1|334.7|0
1651217320000|2022-04-29 07:28:40|337.45|335.05|336.97|334.57|337.59|335.19|336.97|334.57|0
1651217330000|2022-04-29 07:28:50|336.83|334.43|336.69|334.29|336.83|334.43|336.62|334.22|0
1651217340000|2022-04-29 07:29:00|336.83|334.43|337.17|334.77|337.17|334.77|336.83|334.43|0
1651217350000|2022-04-29 07:29:10|337.52|335.12|337.93|335.53|337.93|335.53|337.52|335.12|0
1651217360000|2022-04-29 07:29:20|338.07|335.67|337.79|335.39|338.07|335.67|337.79|335.39|0
1651217370000|2022-04-29 07:29:30|337.93|335.53|338.07|335.67|338.21|335.81|337.93|335.53|0
1651217380000|2022-04-29 07:29:40|338.49|336.09|338.69|336.29|338.69|336.29|338.49|336.09|0
1651217390000|2022-04-29 07:29:50|338.97|336.57|338.76|336.36|339.18|336.78|338.76|336.36|0
1651217400000|2022-04-29 07:30:00|338.83|336.43|339.04|336.64|339.04|336.64|338.83|336.43|0
1651217410000|2022-04-29 07:30:10|339.46|337.06|339.8|337.4|339.8|337.4|339.46|337.06|0
1651217420000|2022-04-29 07:30:20|339.73|337.33|339.59|337.19|339.73|337.33|339.46|337.06|0
1651217430000|2022-04-29 07:30:30|339.8|337.4|340.08|337.68|340.08|337.68|339.73|337.33|0
1651217440000|2022-04-29 07:30:40|339.87|337.47|339.59|337.19|340.08|337.68|339.59|337.19|0
1651217450000|2022-04-29 07:30:50|339.8|337.4|339.8|337.4|339.87|337.47|339.8|337.4|0
1651217460000|2022-04-29 07:31:00|339.94|337.54|339.66|337.26|339.94|337.54|339.52|337.12|0
1651217470000|2022-04-29 07:31:10|339.04|336.64|339.04|336.64|339.04|336.64|338.9|336.5|0
1651217480000|2022-04-29 07:31:20|339.32|336.92|339.46|337.06|339.46|337.06|339.32|336.92|0
1651217490000|2022-04-29 07:31:30|339.59|337.19|339.73|337.33|339.73|337.33|339.32|336.92|0
1651217500000|2022-04-29 07:31:40|339.94|337.54|340.01|337.61|340.01|337.61|339.94|337.54|0
1651217510000|2022-04-29 07:31:50|340.15|337.75|340.57|338.17|340.7|338.3|340.01|337.61|0
1651217520000|2022-04-29 07:32:00|340.77|338.37|340.98|338.58|341.05|338.65|340.77|338.37|0
1651217530000|2022-04-29 07:32:10|340.7|338.3|340.43|338.03|340.98|338.58|340.43|338.03|0
1651217540000|2022-04-29 07:32:20|340.29|337.89|340.15|337.75|340.29|337.89|340.01|337.61|0
1651217550000|2022-04-29 07:32:30|340.21|337.81|340.08|337.68|340.21|337.81|340.01|337.61|0
1651217560000|2022-04-29 07:32:40|340.01|337.61|340.43|338.03|340.43|338.03|340.01|337.61|0
1651217570000|2022-04-29 07:32:50|340.21|337.81|340.08|337.68|340.21|337.81|340.08|337.68|0
1651217580000|2022-04-29 07:33:00|340.15|337.75|339.87|337.47|340.15|337.75|339.87|337.47|0
1651217590000|2022-04-29 07:33:10|340.56|338.16|340.84|338.44|340.84|338.44|340.56|338.16|0
1651217600000|2022-04-29 07:33:20|340.98|338.58|340.7|338.3|341.12|338.72|340.7|338.3|0
1651217610000|2022-04-29 07:33:30|340.35|337.95|340.43|338.03|340.43|338.03|340.35|337.95|0
1651217620000|2022-04-29 07:33:40|340.49|338.09|340.43|338.03|340.49|338.09|340.21|337.81|0
1651217630000|2022-04-29 07:33:50|340.29|337.89|339.87|337.47|340.29|337.89|339.87|337.47|0
1651217640000|2022-04-29 07:34:00|339.73|337.33|339.45|337.05|339.73|337.33|339.32|336.92|0
1651217650000|2022-04-29 07:34:10|339.59|337.19|339.87|337.47|339.87|337.47|339.59|337.19|0
1651217660000|2022-04-29 07:34:20|340.15|337.75|340.15|337.75|340.15|337.75|340.01|337.61|0
1651217670000|2022-04-29 07:34:30|340.01|337.61|340.01|337.61|340.01|337.61|339.87|337.47|0
1651217680000|2022-04-29 07:34:40|340.49|338.09|340.49|338.09|340.56|338.16|340.49|338.09|0
1651217690000|2022-04-29 07:34:50|340.29|337.89|340.29|337.89|340.29|337.89|340.29|337.89|0
1651217700000|2022-04-29 07:35:00|340.21|337.81|340.84|338.44|340.84|338.44|340.21|337.81|0
1651217710000|2022-04-29 07:35:10|340.91|338.51|340.7|338.3|340.91|338.51|340.63|338.23|0
1651217720000|2022-04-29 07:35:20|340.91|338.51|340.84|338.44|340.98|338.58|340.84|338.44|0
1651217730000|2022-04-29 07:35:30|340.56|338.16|340.63|338.23|340.63|338.23|340.56|338.16|0
1651217740000|2022-04-29 07:35:40|340.7|338.3|340.91|338.51|341.05|338.65|340.7|338.3|0
1651217750000|2022-04-29 07:35:50|340.77|338.37|340.77|338.37|340.77|338.37|340.7|338.3|0
1651217760000|2022-04-29 07:36:00|340.91|338.51|341.32|338.92|341.32|338.92|340.91|338.51|0
1651217770000|2022-04-29 07:36:10|341.19|338.79|341.05|338.65|341.26|338.86|341.05|338.65|0
1651217780000|2022-04-29 07:36:20|340.84|338.44|340.7|338.3|340.84|338.44|340.7|338.3|0
1651217790000|2022-04-29 07:36:30|340.77|338.37|341.12|338.72|341.12|338.72|340.77|338.37|0
1651217800000|2022-04-29 07:36:40|340.98|338.58|340.91|338.51|340.98|338.58|340.91|338.51|0
1651217810000|2022-04-29 07:36:50|341.32|338.92|341.4|339|341.54|339.14|341.32|338.92|0
1651217820000|2022-04-29 07:37:00|341.32|338.92|342.23|339.83|342.23|339.83|341.26|338.86|0
1651217830000|2022-04-29 07:37:10|342.09|339.69|341.88|339.48|342.09|339.69|341.88|339.48|0
1651217840000|2022-04-29 07:37:20|342.09|339.69|342.09|339.69|342.09|339.69|341.81|339.41|0
1651217850000|2022-04-29 07:37:30|342.02|339.62|341.95|339.55|342.09|339.69|341.95|339.55|0
1651217860000|2022-04-29 07:37:40|342.09|339.69|342.23|339.83|342.23|339.83|341.95|339.55|0
1651217870000|2022-04-29 07:37:50|342.58|340.18|342.51|340.11|342.79|340.39|342.51|340.11|0
1651217880000|2022-04-29 07:38:00|342.65|340.25|342.65|340.25|342.79|340.39|342.51|340.11|0
1651217890000|2022-04-29 07:38:10|342.72|340.32|342.65|340.25|342.72|340.32|342.65|340.25|0
1651217900000|2022-04-29 07:38:20|342.72|340.32|342.23|339.83|342.72|340.32|342.23|339.83|0
1651217910000|2022-04-29 07:38:30|342.16|339.76|342.16|339.76|342.16|339.76|341.95|339.55|0
1651217920000|2022-04-29 07:38:40|342.09|339.69|341.81|339.41|342.09|339.69|341.81|339.41|0
1651217930000|2022-04-29 07:38:50|341.95|339.55|341.81|339.41|341.95|339.55|341.81|339.41|0
1651217940000|2022-04-29 07:39:00|341.95|339.55|341.67|339.27|341.95|339.55|341.67|339.27|0
1651217950000|2022-04-29 07:39:10|341.6|339.2|341.81|339.41|341.81|339.41|341.4|339|0
1651217960000|2022-04-29 07:39:20|341.74|339.34|342.09|339.69|342.09|339.69|341.74|339.34|0
1651217970000|2022-04-29 07:39:30|342.23|339.83|342.65|340.25|342.65|340.25|342.23|339.83|0
1651217980000|2022-04-29 07:39:40|342.09|339.69|341.95|339.55|342.37|339.97|341.95|339.55|0
1651217990000|2022-04-29 07:39:50|341.81|339.41|341.74|339.34|341.81|339.41|341.74|339.34|0
1651218000000|2022-04-29 07:40:00|341.81|339.41|342.37|339.97|342.37|339.97|341.81|339.41|0
1651218010000|2022-04-29 07:40:10|342.02|339.62|342.23|339.83|342.23|339.83|342.02|339.62|0
1651218020000|2022-04-29 07:40:20|342.37|339.97|341.67|339.27|342.37|339.97|341.67|339.27|0
1651218030000|2022-04-29 07:40:30|341.74|339.34|341.32|338.92|341.74|339.34|341.32|338.92|0
1651218040000|2022-04-29 07:40:40|340.98|338.58|340.7|338.3|340.98|338.58|340.56|338.16|0
1651218050000|2022-04-29 07:40:50|340.56|338.16|340.7|338.3|340.7|338.3|340.56|338.16|0
1651218060000|2022-04-29 07:41:00|340.84|338.44|340.98|338.58|340.98|338.58|340.7|338.3|0
1651218070000|2022-04-29 07:41:10|340.84|338.44|341.39|338.99|341.53|339.13|340.77|338.37|0
1651218080000|2022-04-29 07:41:20|340.9|338.5|340.69|338.29|340.97|338.57|340.69|338.29|0
1651218090000|2022-04-29 07:41:30|340.48|338.08|339.21|336.81|340.48|338.08|339.21|336.81|0
1651218100000|2022-04-29 07:41:40|339.34|336.94|339.48|337.08|340.04|337.64|339.34|336.94|0
1651218110000|2022-04-29 07:41:50|339.34|336.94|339.48|337.08|339.48|337.08|339.34|336.94|0
1651218120000|2022-04-29 07:42:00|340.04|337.64|340.87|338.47|340.87|338.47|340.04|337.64|0
1651218130000|2022-04-29 07:42:10|341.29|338.89|341.43|339.03|341.43|339.03|341.22|338.82|0
1651218140000|2022-04-29 07:42:20|341.01|338.61|340.38|337.98|341.01|338.61|340.32|337.92|0
1651218150000|2022-04-29 07:42:30|340.32|337.92|340.04|337.64|340.32|337.92|340.04|337.64|0
1651218160000|2022-04-29 07:42:40|340.38|337.98|339.97|337.57|340.46|338.06|339.97|337.57|0
1651218170000|2022-04-29 07:42:50|340.1|337.7|340.38|337.98|340.38|337.98|340.1|337.7|0
1651218180000|2022-04-29 07:43:00|340.45|338.05|340.18|337.78|340.45|338.05|340.04|337.64|0
1651218190000|2022-04-29 07:43:10|340.04|337.64|339.9|337.5|340.04|337.64|339.9|337.5|0
1651218200000|2022-04-29 07:43:20|339.97|337.57|339.9|337.5|340.04|337.64|339.9|337.5|0
1651218210000|2022-04-29 07:43:30|339.62|337.22|339.13|336.73|339.62|337.22|339.13|336.73|0
1651218220000|2022-04-29 07:43:40|339.2|336.8|339.9|337.5|339.9|337.5|339.2|336.8|0
1651218230000|2022-04-29 07:43:50|340.32|337.92|339.97|337.57|340.32|337.92|339.97|337.57|0
1651218240000|2022-04-29 07:44:00|340.04|337.64|340.52|338.12|340.52|338.12|340.04|337.64|0
1651218250000|2022-04-29 07:44:10|340.59|338.19|340.87|338.47|341.01|338.61|340.59|338.19|0
1651218260000|2022-04-29 07:44:20|341.01|338.61|340.32|337.92|341.01|338.61|340.32|337.92|0
1651218270000|2022-04-29 07:44:30|340.38|337.98|340.52|338.12|340.59|338.19|340.38|337.98|0
1651218280000|2022-04-29 07:44:40|340.59|338.19|340.45|338.05|340.87|338.47|340.45|338.05|0
1651218290000|2022-04-29 07:44:50|340.59|338.19|340.66|338.26|340.66|338.26|340.45|338.05|0
1651218300000|2022-04-29 07:45:00|340.45|338.05|340.73|338.33|340.73|338.33|340.38|337.98|0
1651218310000|2022-04-29 07:45:10|340.31|337.91|340.45|338.05|340.45|338.05|340.18|337.78|0
1651218320000|2022-04-29 07:45:20|340.38|337.98|340.45|338.05|340.45|338.05|340.31|337.91|0
1651218330000|2022-04-29 07:45:30|340.18|337.78|340.24|337.84|340.24|337.84|340.18|337.78|0
1651218340000|2022-04-29 07:45:40|339.9|337.5|340.1|337.7|340.1|337.7|339.9|337.5|0
1651218350000|2022-04-29 07:45:50|340.31|337.91|340.24|337.84|340.31|337.91|340.24|337.84|0
1651218360000|2022-04-29 07:46:00|340.1|337.7|339.76|337.36|340.1|337.7|339.76|337.36|0
1651218370000|2022-04-29 07:46:10|339.48|337.08|339.69|337.29|339.69|337.29|339.34|336.94|0
1651218380000|2022-04-29 07:46:20|339.76|337.36|339.76|337.36|339.76|337.36|339.76|337.36|0
1651218390000|2022-04-29 07:46:30|339.34|336.94|339.9|337.5|339.9|337.5|339.34|336.94|0
1651218400000|2022-04-29 07:46:40|339.76|337.36|339.83|337.43|339.96|337.56|339.76|337.36|0
1651218410000|2022-04-29 07:46:50|339.9|337.5|339.9|337.5|339.9|337.5|339.9|337.5|0
1651218420000|2022-04-29 07:47:00|339.76|337.36|339.9|337.5|339.9|337.5|339.76|337.36|0
1651218430000|2022-04-29 07:47:10|339.76|337.36|340.31|337.91|340.31|337.91|339.76|337.36|0
1651218440000|2022-04-29 07:47:20|340.1|337.7|340.17|337.77|340.24|337.84|340.1|337.7|0
1651218450000|2022-04-29 07:47:30|339.96|337.56|339.9|337.5|340.04|337.64|339.9|337.5|0
1651218460000|2022-04-29 07:47:40|339.76|337.36|339.76|337.36|339.76|337.36|339.69|337.29|0
1651218470000|2022-04-29 07:47:50|339.9|337.5|340.45|338.05|340.45|338.05|339.9|337.5|0
1651218480000|2022-04-29 07:48:00|341.01|338.61|341.35|338.95|341.43|339.03|341.01|338.61|0
1651218490000|2022-04-29 07:48:10|341.29|338.89|341.43|339.03|341.43|339.03|341.29|338.89|0
1651218500000|2022-04-29 07:48:20|342.12|339.72|341.98|339.58|342.12|339.72|341.98|339.58|0
1651218510000|2022-04-29 07:48:30|342.05|339.65|341.29|338.89|342.12|339.72|341.29|338.89|0
1651218520000|2022-04-29 07:48:40|341.01|338.61|340.8|338.4|341.01|338.61|340.59|338.19|0
1651218530000|2022-04-29 07:48:50|340.73|338.33|340.45|338.05|340.87|338.47|340.45|338.05|0
1651218540000|2022-04-29 07:49:00|340.52|338.12|340.59|338.19|340.73|338.33|340.52|338.12|0
1651218550000|2022-04-29 07:49:10|340.45|338.05|340.59|338.19|340.73|338.33|340.45|338.05|0
1651218560000|2022-04-29 07:49:20|340.8|338.4|340.73|338.33|340.87|338.47|340.59|338.19|0
1651218570000|2022-04-29 07:49:30|340.87|338.47|341.15|338.75|341.15|338.75|340.87|338.47|0
1651218580000|2022-04-29 07:49:40|341.07|338.67|341.29|338.89|341.29|338.89|341.07|338.67|0
1651218590000|2022-04-29 07:49:50|341.43|339.03|341.63|339.23|341.63|339.23|341.43|339.03|0
1651218600000|2022-04-29 07:50:00|341.7|339.3|342.19|339.79|342.33|339.93|341.7|339.3|0
1651218610000|2022-04-29 07:50:10|342.47|340.07|342.68|340.28|342.82|340.42|342.47|340.07|0
1651218620000|2022-04-29 07:50:20|342.61|340.21|343.1|340.7|343.1|340.7|342.47|340.07|0
1651218630000|2022-04-29 07:50:30|343.24|340.84|343.3|340.9|343.3|340.9|343.24|340.84|0
1651218640000|2022-04-29 07:50:40|343.24|340.84|342.4|340|343.24|340.84|342.4|340|0
1651218650000|2022-04-29 07:50:50|342.05|339.65|341.42|339.02|342.12|339.72|341.42|339.02|0
1651218660000|2022-04-29 07:51:00|341.29|338.89|341.29|338.89|341.29|338.89|341.15|338.75|0
1651218670000|2022-04-29 07:51:10|341.42|339.02|341.29|338.89|341.49|339.09|341.29|338.89|0
1651218680000|2022-04-29 07:51:20|341.01|338.61|341.15|338.75|341.15|338.75|341.01|338.61|0
1651218700000|2022-04-29 07:51:40|340.59|338.19|340.59|338.19|340.59|338.19|340.31|337.91|0
1651218710000|2022-04-29 07:51:50|340.45|338.05|340.45|338.05|340.45|338.05|340.45|338.05|0
1651218720000|2022-04-29 07:52:00|340.52|338.12|340.17|337.77|340.52|338.12|340.17|337.77|0
1651218730000|2022-04-29 07:52:10|339.89|337.49|339.76|337.36|339.89|337.49|339.76|337.36|0
1651218740000|2022-04-29 07:52:20|339.89|337.49|340.38|337.98|340.38|337.98|339.89|337.49|0
1651218750000|2022-04-29 07:52:30|340.45|338.05|339.96|337.56|340.45|338.05|339.96|337.56|0
1651218760000|2022-04-29 07:52:40|340.31|337.91|340.52|338.12|340.52|338.12|340.17|337.77|0
1651218770000|2022-04-29 07:52:50|340.31|337.91|339.89|337.49|340.31|337.91|339.89|337.49|0
1651218780000|2022-04-29 07:53:00|339.82|337.42|339.41|337.01|339.82|337.42|339.41|337.01|0
1651218790000|2022-04-29 07:53:10|339.62|337.22|339.89|337.49|339.89|337.49|339.62|337.22|0
1651218800000|2022-04-29 07:53:20|339.76|337.36|339.68|337.28|339.89|337.49|339.68|337.28|0
1651218810000|2022-04-29 07:53:30|339.82|337.42|339.76|337.36|339.89|337.49|339.68|337.28|0
1651218820000|2022-04-29 07:53:40|340.03|337.63|340.24|337.84|340.24|337.84|340.03|337.63|0
1651218830000|2022-04-29 07:53:50|340.31|337.91|340.87|338.47|340.87|338.47|340.31|337.91|0
1651218840000|2022-04-29 07:54:00|341.14|338.74|340.87|338.47|341.14|338.74|340.73|338.33|0
1651218850000|2022-04-29 07:54:10|341.14|338.74|341.35|338.95|341.63|339.23|341.14|338.74|0
1651218860000|2022-04-29 07:54:20|341.42|339.02|341.56|339.16|341.56|339.16|341.42|339.02|0
1651218870000|2022-04-29 07:54:30|341.7|339.3|341.63|339.23|341.7|339.3|341.63|339.23|0
1651218880000|2022-04-29 07:54:40|341.49|339.09|341.28|338.88|341.49|339.09|341.28|338.88|0
1651218890000|2022-04-29 07:54:50|341.35|338.95|341.28|338.88|341.35|338.95|341.28|338.88|0
1651218900000|2022-04-29 07:55:00|341.21|338.81|341.35|338.95|341.35|338.95|341.21|338.81|0
1651218910000|2022-04-29 07:55:10|341.28|338.88|341.56|339.16|341.56|339.16|341.28|338.88|0
1651218920000|2022-04-29 07:55:20|341.35|338.95|341.28|338.88|341.35|338.95|341.28|338.88|0
1651218930000|2022-04-29 07:55:30|341.14|338.74|341.14|338.74|341.42|339.02|341.14|338.74|0
1651218940000|2022-04-29 07:55:40|341.07|338.67|341.28|338.88|341.28|338.88|341.07|338.67|0
1651218950000|2022-04-29 07:55:50|341.35|338.95|341.56|339.16|341.56|339.16|341.35|338.95|0
1651218960000|2022-04-29 07:56:00|341.63|339.23|341.56|339.16|341.63|339.23|341.56|339.16|0
1651218970000|2022-04-29 07:56:10|341.49|339.09|341.28|338.88|341.49|339.09|341.28|338.88|0
1651218980000|2022-04-29 07:56:20|341|338.6|341|338.6|341|338.6|341|338.6|0
1651218990000|2022-04-29 07:56:30|340.87|338.47|340.65|338.25|340.87|338.47|340.65|338.25|0
1651219000000|2022-04-29 07:56:40|340.79|338.39|340.51|338.11|340.79|338.39|340.51|338.11|0
1651219010000|2022-04-29 07:56:50|340.59|338.19|340.45|338.05|340.59|338.19|340.45|338.05|0
1651219020000|2022-04-29 07:57:00|340.51|338.11|339.96|337.56|340.51|338.11|339.96|337.56|0
1651219030000|2022-04-29 07:57:10|339.61|337.21|339.61|337.21|339.61|337.21|339.48|337.08|0
1651219040000|2022-04-29 07:57:20|339.75|337.35|339.75|337.35|339.75|337.35|339.61|337.21|0
1651219050000|2022-04-29 07:57:30|339.68|337.28|339.68|337.28|339.75|337.35|339.68|337.28|0
1651219060000|2022-04-29 07:57:40|339.4|337|339.2|336.8|339.4|337|339.2|336.8|0
1651219070000|2022-04-29 07:57:50|339.13|336.73|339.2|336.8|339.2|336.8|339.13|336.73|0
1651219080000|2022-04-29 07:58:00|339.34|336.94|340.1|337.7|340.1|337.7|339.26|336.86|0
1651219090000|2022-04-29 07:58:10|339.68|337.28|339.54|337.14|339.68|337.28|339.34|336.94|0
1651219100000|2022-04-29 07:58:20|339.48|337.08|339.82|337.42|339.82|337.42|339.48|337.08|0
1651219110000|2022-04-29 07:58:30|339.48|337.08|339.48|337.08|339.75|337.35|339.48|337.08|0
1651219120000|2022-04-29 07:58:40|339.54|337.14|339.34|336.94|339.61|337.21|339.34|336.94|0
1651219130000|2022-04-29 07:58:50|339.48|337.08|339.34|336.94|339.48|337.08|339.34|336.94|0
1651219140000|2022-04-29 07:59:00|339.48|337.08|339.61|337.21|339.61|337.21|339.4|337|0
1651219150000|2022-04-29 07:59:10|339.54|337.14|339.4|337|339.54|337.14|339.4|337|0
1651219160000|2022-04-29 07:59:20|339.47|337.07|339.68|337.28|339.68|337.28|339.47|337.07|0
1651219170000|2022-04-29 07:59:30|339.89|337.49|340.03|337.63|340.03|337.63|339.89|337.49|0
1651219180000|2022-04-29 07:59:40|339.82|337.42|339.89|337.49|339.89|337.49|339.82|337.42|0
1651219190000|2022-04-29 07:59:50|339.82|337.42|339.89|337.49|339.96|337.56|339.82|337.42|0
1651219200000|2022-04-29 08:00:00|340.17|337.77|340.45|338.05|340.45|338.05|339.61|337.21|0
1651219210000|2022-04-29 08:00:10|340.03|337.63|340.31|337.91|340.31|337.91|340.03|337.63|0
1651219220000|2022-04-29 08:00:20|340.45|338.05|339.96|337.56|340.45|338.05|339.96|337.56|0
1651219230000|2022-04-29 08:00:30|340.03|337.63|339.89|337.49|340.03|337.63|339.61|337.21|0
1651219240000|2022-04-29 08:00:40|339.61|337.21|339.54|337.14|339.61|337.21|339.47|337.07|0
1651219250000|2022-04-29 08:00:50|339.68|337.28|339.47|337.07|339.68|337.28|339.34|336.94|0
1651219260000|2022-04-29 08:01:00|339.2|336.8|339.34|336.94|339.34|336.94|339.06|336.66|0
1651219270000|2022-04-29 08:01:10|339.75|337.35|339.89|337.49|340.03|337.63|339.75|337.35|0
1651219280000|2022-04-29 08:01:20|340.03|337.63|340.72|338.32|340.72|338.32|339.96|337.56|0
1651219290000|2022-04-29 08:01:30|340.59|338.19|340.45|338.05|340.59|338.19|340.45|338.05|0
1651219300000|2022-04-29 08:01:40|340.23|337.83|339.75|337.35|340.23|337.83|339.75|337.35|0
1651219310000|2022-04-29 08:01:50|340.17|337.77|339.47|337.07|340.17|337.77|339.47|337.07|0
1651219320000|2022-04-29 08:02:00|339.89|337.49|339.47|337.07|339.89|337.49|339.26|336.86|0
1651219330000|2022-04-29 08:02:10|339.2|336.8|339.89|337.49|339.89|337.49|339.2|336.8|0
1651219340000|2022-04-29 08:02:20|339.75|337.35|340.03|337.63|340.03|337.63|339.75|337.35|0
1651219350000|2022-04-29 08:02:30|340.17|337.77|339.89|337.49|340.17|337.77|339.89|337.49|0
1651219360000|2022-04-29 08:02:40|340.03|337.63|340.03|337.63|340.03|337.63|340.03|337.63|0
1651219370000|2022-04-29 08:02:50|340.17|337.77|341.42|339.02|341.42|339.02|340.17|337.77|0
1651219380000|2022-04-29 08:03:00|341.28|338.88|341.56|339.16|341.84|339.44|341.28|338.88|0
1651219390000|2022-04-29 08:03:10|340.93|338.53|340.86|338.46|341.14|338.74|340.86|338.46|0
1651219400000|2022-04-29 08:03:20|340.79|338.39|340.86|338.46|340.86|338.46|340.72|338.32|0
1651219410000|2022-04-29 08:03:30|340.79|338.39|340.58|338.18|340.79|338.39|340.58|338.18|0
1651219420000|2022-04-29 08:03:40|340.31|337.91|340.44|338.04|340.44|338.04|340.31|337.91|0
1651219430000|2022-04-29 08:03:50|340.58|338.18|340.72|338.32|340.72|338.32|340.58|338.18|0
1651219440000|2022-04-29 08:04:00|340.51|338.11|340.79|338.39|340.86|338.46|340.51|338.11|0
1651219450000|2022-04-29 08:04:10|340.86|338.46|341.42|339.02|341.42|339.02|340.72|338.32|0
1651219460000|2022-04-29 08:04:20|341.56|339.16|341.35|338.95|341.7|339.3|341.35|338.95|0
1651219470000|2022-04-29 08:04:30|341.14|338.74|340.86|338.46|341.14|338.74|340.86|338.46|0
1651219480000|2022-04-29 08:04:40|340.79|338.39|340.86|338.46|340.86|338.46|340.72|338.32|0
1651219490000|2022-04-29 08:04:50|340.79|338.39|341.42|339.02|341.42|339.02|340.79|338.39|0
1651219500000|2022-04-29 08:05:00|341.7|339.3|342.53|340.13|342.53|340.13|341.7|339.3|0
1651219510000|2022-04-29 08:05:10|342.46|340.06|341.84|339.44|342.46|340.06|341.84|339.44|0
1651219520000|2022-04-29 08:05:20|341.76|339.36|342.18|339.78|342.18|339.78|341.76|339.36|0
1651219530000|2022-04-29 08:05:30|341.56|339.16|341.7|339.3|341.7|339.3|341.56|339.16|0
1651219540000|2022-04-29 08:05:40|341.84|339.44|341.56|339.16|341.9|339.5|341.56|339.16|0
1651219550000|2022-04-29 08:05:50|341.42|339.02|341.28|338.88|341.7|339.3|341.28|338.88|0
1651219560000|2022-04-29 08:06:00|341.35|338.95|341.56|339.16|341.56|339.16|341.35|338.95|0
1651219570000|2022-04-29 08:06:10|341.42|339.02|341|338.6|341.42|339.02|341|338.6|0
1651219580000|2022-04-29 08:06:20|340.86|338.46|340.79|338.39|340.86|338.46|340.72|338.32|0
1651219590000|2022-04-29 08:06:30|340.65|338.25|340.58|338.18|340.65|338.25|340.51|338.11|0
1651219600000|2022-04-29 08:06:40|340.65|338.25|340.03|337.63|340.65|338.25|340.03|337.63|0
1651219610000|2022-04-29 08:06:50|339.75|337.35|339.89|337.49|339.89|337.49|339.75|337.35|0
1651219620000|2022-04-29 08:07:00|339.82|337.42|339.47|337.07|339.82|337.42|339.47|337.07|0
1651219630000|2022-04-29 08:07:10|339.89|337.49|339.89|337.49|339.89|337.49|339.75|337.35|0
1651219640000|2022-04-29 08:07:20|339.75|337.35|339.89|337.49|340.03|337.63|339.75|337.35|0
1651219650000|2022-04-29 08:07:30|340.03|337.63|340.44|338.04|340.44|338.04|340.03|337.63|0
1651219660000|2022-04-29 08:07:40|340.58|338.18|340.58|338.18|340.58|338.18|340.44|338.04|0
1651219670000|2022-04-29 08:07:50|340.44|338.04|340.72|338.32|340.72|338.32|340.17|337.77|0
1651219680000|2022-04-29 08:08:00|340.65|338.25|340.3|337.9|340.72|338.32|340.3|337.9|0
1651219690000|2022-04-29 08:08:10|340.23|337.83|340.03|337.63|340.44|338.04|340.03|337.63|0
1651219700000|2022-04-29 08:08:20|340.09|337.69|340.16|337.76|340.16|337.76|340.03|337.63|0
1651219710000|2022-04-29 08:08:30|340.3|337.9|340.3|337.9|340.3|337.9|340.3|337.9|0
1651219720000|2022-04-29 08:08:40|340.37|337.97|340.86|338.46|340.86|338.46|340.3|337.9|0
1651219730000|2022-04-29 08:08:50|340.44|338.04|340.72|338.32|340.72|338.32|340.44|338.04|0
1651219740000|2022-04-29 08:09:00|340.3|337.9|340.3|337.9|340.37|337.97|340.3|337.9|0
1651219750000|2022-04-29 08:09:10|340.03|337.63|340.44|338.04|340.44|338.04|340.03|337.63|0
1651219760000|2022-04-29 08:09:20|340.51|338.11|340.72|338.32|340.86|338.46|340.51|338.11|0
1651219770000|2022-04-29 08:09:30|340.86|338.46|340.72|338.32|340.86|338.46|340.72|338.32|0
1651219780000|2022-04-29 08:09:40|340.79|338.39|340.86|338.46|340.86|338.46|340.72|338.32|0
1651219790000|2022-04-29 08:09:50|340.79|338.39|340.86|338.46|340.86|338.46|340.72|338.32|0
1651219800000|2022-04-29 08:10:00|341|338.6|340.79|338.39|341|338.6|340.72|338.32|0
1651219810000|2022-04-29 08:10:10|340.65|338.25|340.58|338.18|340.72|338.32|340.58|338.18|0
1651219820000|2022-04-29 08:10:20|340.65|338.25|340.86|338.46|340.86|338.46|340.65|338.25|0
1651219830000|2022-04-29 08:10:30|341|338.6|340.58|338.18|341|338.6|340.58|338.18|0
1651219840000|2022-04-29 08:10:40|341|338.6|341.2|338.8|341.28|338.88|341|338.6|0
1651219850000|2022-04-29 08:10:50|341.14|338.74|340.72|338.32|341.55|339.15|340.72|338.32|0
1651219860000|2022-04-29 08:11:00|340.58|338.18|340.79|338.39|340.79|338.39|340.58|338.18|0
1651219870000|2022-04-29 08:11:10|341.14|338.74|341.14|338.74|341.28|338.88|341.14|338.74|0
1651219880000|2022-04-29 08:11:20|341.28|338.88|341.28|338.88|341.28|338.88|341.14|338.74|0
1651219890000|2022-04-29 08:11:30|341.2|338.8|341.28|338.88|341.28|338.88|341.2|338.8|0
1651219900000|2022-04-29 08:11:40|341.14|338.74|341.14|338.74|341.14|338.74|341.14|338.74|0
1651219910000|2022-04-29 08:11:50|341.28|338.88|341.55|339.15|341.55|339.15|341.28|338.88|0
1651219920000|2022-04-29 08:12:00|341.48|339.08|341.41|339.01|341.48|339.08|341.34|338.94|0
1651219930000|2022-04-29 08:12:10|341.34|338.94|341.62|339.22|341.62|339.22|341.34|338.94|0
1651219940000|2022-04-29 08:12:20|341.69|339.29|341.41|339.01|341.69|339.29|341.41|339.01|0
1651219950000|2022-04-29 08:12:30|341.34|338.94|341.41|339.01|341.41|339.01|341.34|338.94|0
1651219960000|2022-04-29 08:12:40|341.55|339.15|341.55|339.15|341.55|339.15|341.55|339.15|0
1651219970000|2022-04-29 08:12:50|341.69|339.29|341.48|339.08|341.69|339.29|341.48|339.08|0
1651219980000|2022-04-29 08:13:00|341.27|338.87|341.27|338.87|341.55|339.15|341.27|338.87|0
1651219990000|2022-04-29 08:13:10|341.41|339.01|341.55|339.15|341.55|339.15|341.41|339.01|0
1651220000000|2022-04-29 08:13:20|341.69|339.29|341.69|339.29|341.69|339.29|341.69|339.29|0
1651220010000|2022-04-29 08:13:30|341.83|339.43|341.55|339.15|341.83|339.43|341.55|339.15|0
1651220020000|2022-04-29 08:13:40|341.48|339.08|341.41|339.01|341.55|339.15|341.41|339.01|0
1651220040000|2022-04-29 08:14:00|341.27|338.87|341.27|338.87|341.27|338.87|341.14|338.74|0
1651220050000|2022-04-29 08:14:10|341.55|339.15|341.55|339.15|341.55|339.15|341.55|339.15|0
1651220060000|2022-04-29 08:14:20|341.69|339.29|341.27|338.87|341.69|339.29|341.27|338.87|0
1651220070000|2022-04-29 08:14:30|341.41|339.01|341.27|338.87|341.55|339.15|341.27|338.87|0
1651220080000|2022-04-29 08:14:40|341.13|338.73|341.27|338.87|341.27|338.87|341.13|338.73|0
1651220090000|2022-04-29 08:14:50|341.13|338.73|341.2|338.8|341.27|338.87|341.13|338.73|0
1651220100000|2022-04-29 08:15:00|341.13|338.73|341.2|338.8|341.2|338.8|341.13|338.73|0
1651220110000|2022-04-29 08:15:10|341.27|338.87|341.41|339.01|341.41|339.01|341.27|338.87|0
1651220120000|2022-04-29 08:15:20|341.55|339.15|341.55|339.15|341.55|339.15|341.55|339.15|0
1651220130000|2022-04-29 08:15:30|341.69|339.29|341.48|339.08|341.69|339.29|341.48|339.08|0
1651220140000|2022-04-29 08:15:40|341.27|338.87|341.83|339.43|341.83|339.43|341.27|338.87|0
1651220150000|2022-04-29 08:15:50|341.97|339.57|342.39|339.99|342.39|339.99|341.97|339.57|0
1651220160000|2022-04-29 08:16:00|342.25|339.85|342.18|339.78|342.25|339.85|342.11|339.71|0
1651220170000|2022-04-29 08:16:10|342.11|339.71|341.83|339.43|342.11|339.71|341.83|339.43|0
1651220180000|2022-04-29 08:16:20|341.76|339.36|341.76|339.36|341.97|339.57|341.76|339.36|0
1651220190000|2022-04-29 08:16:30|341.83|339.43|341.48|339.08|341.83|339.43|341.48|339.08|0
1651220200000|2022-04-29 08:16:40|341.69|339.29|341.83|339.43|341.83|339.43|341.55|339.15|0
1651220210000|2022-04-29 08:16:50|341.69|339.29|341.41|339.01|341.69|339.29|341.41|339.01|0
1651220220000|2022-04-29 08:17:00|341.97|339.57|341.76|339.36|341.97|339.57|341.76|339.36|0
1651220230000|2022-04-29 08:17:10|341.83|339.43|341.69|339.29|341.83|339.43|341.69|339.29|0
1651220240000|2022-04-29 08:17:20|341.83|339.43|341.41|339.01|341.83|339.43|341.41|339.01|0
1651220250000|2022-04-29 08:17:30|341.34|338.94|341.27|338.87|341.55|339.15|341.27|338.87|0
1651220260000|2022-04-29 08:17:40|341.34|338.94|341.55|339.15|341.55|339.15|341.13|338.73|0
1651220270000|2022-04-29 08:17:50|341.41|339.01|341.41|339.01|341.55|339.15|341.41|339.01|0
1651220280000|2022-04-29 08:18:00|341.27|338.87|341.55|339.15|341.55|339.15|341.27|338.87|0
1651220290000|2022-04-29 08:18:10|341.27|338.87|341.41|339.01|341.41|339.01|341.2|338.8|0
1651220300000|2022-04-29 08:18:20|341.69|339.29|341.69|339.29|341.69|339.29|341.69|339.29|0
1651220310000|2022-04-29 08:18:30|341.83|339.43|342.66|340.26|342.66|340.26|341.83|339.43|0
1651220320000|2022-04-29 08:18:40|342.52|340.12|342.24|339.84|342.52|340.12|342.24|339.84|0
1651220330000|2022-04-29 08:18:50|342.17|339.77|341.82|339.42|342.17|339.77|341.82|339.42|0
1651220340000|2022-04-29 08:19:00|341.96|339.56|341.82|339.42|341.96|339.56|341.82|339.42|0
1651220350000|2022-04-29 08:19:10|341.96|339.56|341.96|339.56|341.96|339.56|341.96|339.56|0
1651220360000|2022-04-29 08:19:20|341.82|339.42|341.68|339.28|341.82|339.42|341.68|339.28|0
1651220380000|2022-04-29 08:19:40|341.54|339.14|341.54|339.14|341.54|339.14|341.54|339.14|0
1651220390000|2022-04-29 08:19:50|341.68|339.28|341.4|339|341.68|339.28|341.4|339|0
1651220400000|2022-04-29 08:20:00|341.26|338.86|341.4|339|341.4|339|341.26|338.86|0
1651220420000|2022-04-29 08:20:20|341.26|338.86|341.19|338.79|341.26|338.86|341.19|338.79|0
1651220430000|2022-04-29 08:20:30|340.91|338.51|341.12|338.72|341.12|338.72|340.85|338.45|0
1651220440000|2022-04-29 08:20:40|341.26|338.86|340.99|338.59|341.26|338.86|340.99|338.59|0
1651220450000|2022-04-29 08:20:50|341.12|338.72|340.85|338.45|341.12|338.72|340.85|338.45|0
1651220460000|2022-04-29 08:21:00|340.99|338.59|340.71|338.31|340.99|338.59|340.71|338.31|0
1651220470000|2022-04-29 08:21:10|340.85|338.45|340.85|338.45|340.85|338.45|340.85|338.45|0
1651220480000|2022-04-29 08:21:20|340.99|338.59|341.12|338.72|341.12|338.72|340.99|338.59|0
1651220490000|2022-04-29 08:21:30|340.91|338.51|340.85|338.45|340.98|338.58|340.85|338.45|0
1651220500000|2022-04-29 08:21:40|340.91|338.51|340.98|338.58|340.98|338.58|340.85|338.45|0
1651220510000|2022-04-29 08:21:50|340.85|338.45|340.57|338.17|340.85|338.45|340.57|338.17|0
1651220520000|2022-04-29 08:22:00|340.5|338.1|340.29|337.89|340.5|338.1|340.29|337.89|0
1651220530000|2022-04-29 08:22:10|340.15|337.75|340.01|337.61|340.29|337.89|340.01|337.61|0
1651220540000|2022-04-29 08:22:20|340.08|337.68|340.15|337.75|340.22|337.82|340.08|337.68|0
1651220550000|2022-04-29 08:22:30|340.43|338.03|340.01|337.61|340.43|338.03|340.01|337.61|0
1651220560000|2022-04-29 08:22:40|339.66|337.26|339.73|337.33|339.73|337.33|339.66|337.26|0
1651220570000|2022-04-29 08:22:50|339.87|337.47|339.73|337.33|339.94|337.54|339.73|337.33|0
1651220580000|2022-04-29 08:23:00|339.66|337.26|339.6|337.2|339.66|337.26|339.6|337.2|0
1651220590000|2022-04-29 08:23:10|339.73|337.33|339.94|337.54|340.01|337.61|339.73|337.33|0
1651220600000|2022-04-29 08:23:20|340.43|338.03|340.5|338.1|340.57|338.17|340.43|338.03|0
1651220610000|2022-04-29 08:23:30|340.71|338.31|340.36|337.96|340.71|338.31|340.36|337.96|0
1651220620000|2022-04-29 08:23:40|340.01|337.61|340.01|337.61|340.08|337.68|340.01|337.61|0
1651220630000|2022-04-29 08:23:50|339.87|337.47|339.87|337.47|340.01|337.61|339.87|337.47|0
1651220640000|2022-04-29 08:24:00|340.01|337.61|339.87|337.47|340.01|337.61|339.87|337.47|0
1651220650000|2022-04-29 08:24:10|339.73|337.33|339.94|337.54|339.94|337.54|339.73|337.33|0
1651220660000|2022-04-29 08:24:20|339.87|337.47|339.6|337.2|339.87|337.47|339.6|337.2|0
1651220670000|2022-04-29 08:24:30|339.46|337.06|339.46|337.06|339.46|337.06|339.32|336.92|0
1651220680000|2022-04-29 08:24:40|339.6|337.2|339.46|337.06|339.6|337.2|339.46|337.06|0
1651220690000|2022-04-29 08:24:50|339.6|337.2|339.46|337.06|339.6|337.2|339.46|337.06|0
1651220700000|2022-04-29 08:25:00|339.52|337.12|338.76|336.36|339.52|337.12|338.76|336.36|0
1651220710000|2022-04-29 08:25:10|338.69|336.29|338.63|336.23|338.69|336.29|338.35|335.95|0
1651220720000|2022-04-29 08:25:20|338.49|336.09|338.21|335.81|338.49|336.09|338.21|335.81|0
1651220740000|2022-04-29 08:25:40|338.07|335.67|337.66|335.26|338.07|335.67|337.66|335.26|0
1651220750000|2022-04-29 08:25:50|337.79|335.39|338.07|335.67|338.07|335.67|337.79|335.39|0
1651220760000|2022-04-29 08:26:00|338.55|336.15|338.35|335.95|338.55|336.15|338.35|335.95|0
1651220770000|2022-04-29 08:26:10|338.28|335.88|338.07|335.67|338.28|335.88|338.07|335.67|0
1651220780000|2022-04-29 08:26:20|338.21|335.81|338.62|336.22|338.62|336.22|338.21|335.81|0
1651220790000|2022-04-29 08:26:30|338.35|335.95|338.49|336.09|338.49|336.09|338.21|335.81|0
1651220800000|2022-04-29 08:26:40|338.21|335.81|338.49|336.09|338.49|336.09|338.21|335.81|0
1651220810000|2022-04-29 08:26:50|338.35|335.95|338.21|335.81|338.35|335.95|338.21|335.81|0
1651220820000|2022-04-29 08:27:00|338.35|335.95|338.21|335.81|338.35|335.95|338.21|335.81|0
1651220830000|2022-04-29 08:27:10|338.35|335.95|338.49|336.09|338.49|336.09|338.21|335.81|0
1651220840000|2022-04-29 08:27:20|338.9|336.5|338.49|336.09|338.9|336.5|338.49|336.09|0
1651220850000|2022-04-29 08:27:30|338.41|336.01|338.07|335.67|338.49|336.09|338.07|335.67|0
1651220860000|2022-04-29 08:27:40|338.14|335.74|338.76|336.36|338.76|336.36|338.14|335.74|0
1651220870000|2022-04-29 08:27:50|338.83|336.43|338.83|336.43|338.83|336.43|338.76|336.36|0
1651220880000|2022-04-29 08:28:00|339.18|336.78|339.87|337.47|339.87|337.47|339.18|336.78|0
1651220890000|2022-04-29 08:28:10|339.59|337.19|339.73|337.33|339.73|337.33|339.59|337.19|0
1651220900000|2022-04-29 08:28:20|340.01|337.61|340.56|338.16|340.56|338.16|340.01|337.61|0
1651220910000|2022-04-29 08:28:30|340.43|338.03|340.15|337.75|340.43|338.03|340.01|337.61|0
1651220920000|2022-04-29 08:28:40|340.01|337.61|340.56|338.16|340.56|338.16|340.01|337.61|0
1651220930000|2022-04-29 08:28:50|340.7|338.3|340.84|338.44|340.84|338.44|340.7|338.3|0
1651220940000|2022-04-29 08:29:00|341.12|338.72|341.12|338.72|341.4|339|341.12|338.72|0
1651220950000|2022-04-29 08:29:10|341.4|339|340.84|338.44|341.4|339|340.84|338.44|0
1651220960000|2022-04-29 08:29:20|340.91|338.51|341.26|338.86|341.26|338.86|340.91|338.51|0
1651220970000|2022-04-29 08:29:30|341.12|338.72|341.95|339.55|341.95|339.55|341.12|338.72|0
1651220980000|2022-04-29 08:29:40|342.09|339.69|341.82|339.42|342.09|339.69|341.82|339.42|0
1651220990000|2022-04-29 08:29:50|341.95|339.55|342.51|340.11|342.51|340.11|341.95|339.55|0
1651221000000|2022-04-29 08:30:00|342.37|339.97|341.82|339.42|342.37|339.97|341.82|339.42|0
1651221010000|2022-04-29 08:30:10|341.68|339.28|341.54|339.14|341.68|339.28|341.54|339.14|0
1651221020000|2022-04-29 08:30:20|341.68|339.28|341.68|339.28|341.68|339.28|341.68|339.28|0
1651221030000|2022-04-29 08:30:30|341.81|339.41|342.16|339.76|342.23|339.83|341.81|339.41|0
1651221040000|2022-04-29 08:30:40|341.74|339.34|341.68|339.28|341.74|339.34|341.6|339.2|0
1651221050000|2022-04-29 08:30:50|341.54|339.14|341.54|339.14|341.54|339.14|341.4|339|0
1651221060000|2022-04-29 08:31:00|341.81|339.41|341.68|339.28|341.81|339.41|341.68|339.28|0
1651221070000|2022-04-29 08:31:10|341.74|339.34|341.74|339.34|341.95|339.55|341.68|339.28|0
1651221080000|2022-04-29 08:31:20|341.81|339.41|341.95|339.55|341.95|339.55|341.81|339.41|0
1651221090000|2022-04-29 08:31:30|342.09|339.69|341.95|339.55|342.09|339.69|341.95|339.55|0
1651221100000|2022-04-29 08:31:40|342.02|339.62|342.23|339.83|342.23|339.83|342.02|339.62|0
1651221110000|2022-04-29 08:31:50|342.09|339.69|341.54|339.14|342.09|339.69|341.54|339.14|0
1651221120000|2022-04-29 08:32:00|341.4|339|341.54|339.14|341.54|339.14|341.4|339|0
1651221130000|2022-04-29 08:32:10|341.68|339.28|341.67|339.27|341.68|339.28|341.67|339.27|0
1651221140000|2022-04-29 08:32:20|341.81|339.41|342.3|339.9|342.37|339.97|341.81|339.41|0
1651221150000|2022-04-29 08:32:30|342.16|339.76|341.95|339.55|342.16|339.76|341.95|339.55|0
1651221160000|2022-04-29 08:32:40|342.09|339.69|342.23|339.83|342.23|339.83|342.09|339.69|0
1651221170000|2022-04-29 08:32:50|342.09|339.69|342.09|339.69|342.09|339.69|342.09|339.69|0
1651221180000|2022-04-29 08:33:00|342.23|339.83|342.37|339.97|342.37|339.97|342.23|339.83|0
1651221190000|2022-04-29 08:33:10|342.44|340.04|342.51|340.11|342.51|340.11|342.44|340.04|0
1651221200000|2022-04-29 08:33:20|342.37|339.97|341.67|339.27|342.37|339.97|341.67|339.27|0
1651221210000|2022-04-29 08:33:30|341.46|339.06|341.54|339.14|341.6|339.2|341.46|339.06|0
1651221220000|2022-04-29 08:33:40|341.46|339.06|341.54|339.14|341.54|339.14|341.46|339.06|0
1651221230000|2022-04-29 08:33:50|341.4|339|340.7|338.3|341.4|339|340.7|338.3|0
1651221240000|2022-04-29 08:34:00|340.35|337.95|340.35|337.95|340.35|337.95|340.35|337.95|0
1651221250000|2022-04-29 08:34:10|340.28|337.88|339.93|337.53|340.28|337.88|339.93|337.53|0
1651221260000|2022-04-29 08:34:20|340.01|337.61|339.87|337.47|340.01|337.61|339.87|337.47|0
1651221270000|2022-04-29 08:34:30|339.73|337.33|339.59|337.19|339.73|337.33|339.59|337.19|0
1651221280000|2022-04-29 08:34:40|339.87|337.47|339.59|337.19|339.87|337.47|339.59|337.19|0
1651221290000|2022-04-29 08:34:50|339.45|337.05|339.38|336.98|339.45|337.05|339.38|336.98|0
1651221300000|2022-04-29 08:35:00|339.24|336.84|339.52|337.12|339.52|337.12|339.17|336.77|0
1651221310000|2022-04-29 08:35:10|339.45|337.05|339.73|337.33|339.73|337.33|339.45|337.05|0
1651221320000|2022-04-29 08:35:20|340.01|337.61|339.45|337.05|340.01|337.61|339.45|337.05|0
1651221330000|2022-04-29 08:35:30|339.31|336.91|339.04|336.64|339.31|336.91|339.04|336.64|0
1651221340000|2022-04-29 08:35:40|339.17|336.77|339.24|336.84|339.24|336.84|339.17|336.77|0
1651221350000|2022-04-29 08:35:50|339.38|336.98|340.14|337.74|340.14|337.74|339.38|336.98|0
1651221360000|2022-04-29 08:36:00|340.07|337.67|339.87|337.47|340.07|337.67|339.73|337.33|0
1651221370000|2022-04-29 08:36:10|339.59|337.19|339.38|336.98|339.59|337.19|339.38|336.98|0
1651221380000|2022-04-29 08:36:20|339.31|336.91|339.17|336.77|339.31|336.91|339.17|336.77|0
1651221390000|2022-04-29 08:36:30|339.24|336.84|339.52|337.12|339.59|337.19|339.24|336.84|0
1651221400000|2022-04-29 08:36:40|339.59|337.19|338.48|336.08|339.59|337.19|338.48|336.08|0
1651221410000|2022-04-29 08:36:50|338.2|335.8|338.2|335.8|338.48|336.08|338.2|335.8|0
1651221420000|2022-04-29 08:37:00|338.07|335.67|337.79|335.39|338.07|335.67|337.79|335.39|0
1651221430000|2022-04-29 08:37:10|337.37|334.97|337.51|335.11|337.51|335.11|337.24|334.84|0
1651221440000|2022-04-29 08:37:20|337.58|335.18|337.65|335.25|337.65|335.25|337.51|335.11|0
1651221450000|2022-04-29 08:37:30|337.93|335.53|337.65|335.25|337.93|335.53|337.65|335.25|0
1651221460000|2022-04-29 08:37:40|337.51|335.11|337.3|334.9|337.51|335.11|337.24|334.84|0
1651221470000|2022-04-29 08:37:50|337.37|334.97|337.1|334.7|337.37|334.97|337.1|334.7|0
1651221480000|2022-04-29 08:38:00|336.96|334.56|337.37|334.97|337.37|334.97|336.96|334.56|0
1651221490000|2022-04-29 08:38:10|337.3|334.9|337.37|334.97|337.51|335.11|337.3|334.9|0
1651221500000|2022-04-29 08:38:20|337.24|334.84|337.51|335.11|337.51|335.11|337.24|334.84|0
1651221510000|2022-04-29 08:38:30|337.37|334.97|337.24|334.84|337.51|335.11|337.24|334.84|0
1651221520000|2022-04-29 08:38:40|337.3|334.9|337.1|334.7|337.3|334.9|336.96|334.56|0
1651221530000|2022-04-29 08:38:50|337.24|334.84|337.65|335.25|337.65|335.25|337.24|334.84|0
1651221540000|2022-04-29 08:39:00|337.79|335.39|337.65|335.25|337.79|335.39|337.58|335.18|0
1651221550000|2022-04-29 08:39:10|337.79|335.39|338.06|335.66|338.2|335.8|337.79|335.39|0
1651221560000|2022-04-29 08:39:20|338.13|335.73|338.41|336.01|338.41|336.01|338.13|335.73|0
1651221570000|2022-04-29 08:39:30|338.62|336.22|338.34|335.94|338.62|336.22|338.34|335.94|0
1651221580000|2022-04-29 08:39:40|337.79|335.39|337.37|334.97|337.79|335.39|337.37|334.97|0
1651221590000|2022-04-29 08:39:50|337.24|334.84|336.96|334.56|337.24|334.84|336.96|334.56|0
1651221600000|2022-04-29 08:40:00|337.1|334.7|337.1|334.7|337.24|334.84|337.1|334.7|0
1651221610000|2022-04-29 08:40:10|336.96|334.56|337.51|335.11|337.51|335.11|336.96|334.56|0
1651221620000|2022-04-29 08:40:20|337.65|335.25|337.37|334.97|337.65|335.25|337.24|334.84|0
1651221630000|2022-04-29 08:40:30|337.3|334.9|337.37|334.97|337.37|334.97|337.23|334.83|0
1651221640000|2022-04-29 08:40:40|337.23|334.83|337.37|334.97|337.37|334.97|337.23|334.83|0
1651221650000|2022-04-29 08:40:50|337.23|334.83|337.1|334.7|337.23|334.83|337.1|334.7|0
1651221660000|2022-04-29 08:41:00|336.96|334.56|337.1|334.7|337.23|334.83|336.96|334.56|0
1651221670000|2022-04-29 08:41:10|337.23|334.83|336.96|334.56|337.23|334.83|336.96|334.56|0
1651221680000|2022-04-29 08:41:20|337.1|334.7|337.3|334.9|337.44|335.04|337.1|334.7|0
1651221690000|2022-04-29 08:41:30|337.23|334.83|337.37|334.97|337.37|334.97|337.23|334.83|0
1651221700000|2022-04-29 08:41:40|337.3|334.9|337.51|335.11|337.51|335.11|337.3|334.9|0
1651221710000|2022-04-29 08:41:50|337.37|334.97|337.23|334.83|337.37|334.97|337.23|334.83|0
1651221720000|2022-04-29 08:42:00|337.51|335.11|337.93|335.53|337.93|335.53|337.51|335.11|0
1651221730000|2022-04-29 08:42:10|338.2|335.8|338.62|336.22|338.62|336.22|338.2|335.8|0
1651221740000|2022-04-29 08:42:20|338.76|336.36|338.06|335.66|338.76|336.36|337.93|335.53|0
1651221750000|2022-04-29 08:42:30|338.2|335.8|338.2|335.8|338.2|335.8|338.06|335.66|0
1651221760000|2022-04-29 08:42:40|338.34|335.94|338.2|335.8|338.34|335.94|338.2|335.8|0
1651221770000|2022-04-29 08:42:50|338.06|335.66|337.79|335.39|338.06|335.66|337.79|335.39|0
1651221780000|2022-04-29 08:43:00|337.1|334.7|337.65|335.25|337.65|335.25|337.1|334.7|0
1651221790000|2022-04-29 08:43:10|337.51|335.11|337.65|335.25|337.65|335.25|337.3|334.9|0
1651221800000|2022-04-29 08:43:20|337.79|335.39|337.79|335.39|337.79|335.39|337.65|335.25|0
1651221810000|2022-04-29 08:43:30|337.92|335.52|337.85|335.45|337.99|335.59|337.85|335.45|0
1651221820000|2022-04-29 08:43:40|337.71|335.31|337.79|335.39|337.79|335.39|337.71|335.31|0
1651221830000|2022-04-29 08:43:50|337.92|335.52|337.79|335.39|337.92|335.52|337.79|335.39|0
1651221840000|2022-04-29 08:44:00|337.92|335.52|337.51|335.11|337.92|335.52|337.44|335.04|0
1651221850000|2022-04-29 08:44:10|337.65|335.25|337.37|334.97|337.65|335.25|337.3|334.9|0
1651221860000|2022-04-29 08:44:20|337.23|334.83|337.37|334.97|337.51|335.11|337.23|334.83|0
1651221870000|2022-04-29 08:44:30|337.3|334.9|336.96|334.56|337.3|334.9|336.96|334.56|0
1651221880000|2022-04-29 08:44:40|336.82|334.42|336.68|334.28|336.82|334.42|336.68|334.28|0
1651221890000|2022-04-29 08:44:50|336.27|333.87|336.68|334.28|336.68|334.28|336.27|333.87|0
1651221900000|2022-04-29 08:45:00|336.27|333.87|336.54|334.14|336.54|334.14|336.27|333.87|0
1651221910000|2022-04-29 08:45:10|336.68|334.28|336.96|334.56|337.02|334.62|336.68|334.28|0
1651221920000|2022-04-29 08:45:20|337.65|335.25|337.51|335.11|337.65|335.25|337.37|334.97|0
1651221930000|2022-04-29 08:45:30|337.65|335.25|338.34|335.94|338.34|335.94|337.65|335.25|0
1651221940000|2022-04-29 08:45:40|338.2|335.8|338.48|336.08|338.48|336.08|338.2|335.8|0
1651221950000|2022-04-29 08:45:50|338.34|335.94|338.34|335.94|338.62|336.22|338.34|335.94|0
1651221960000|2022-04-29 08:46:00|338.2|335.8|338.4|336|338.48|336.08|338.2|335.8|0
1651221970000|2022-04-29 08:46:10|338.62|336.22|338.48|336.08|338.62|336.22|338.48|336.08|0
1651221980000|2022-04-29 08:46:20|338.34|335.94|338.27|335.87|338.34|335.94|338.06|335.66|0
1651221990000|2022-04-29 08:46:30|338.4|336|338.61|336.21|338.75|336.35|338.4|336|0
1651222000000|2022-04-29 08:46:40|338.48|336.08|338.4|336|338.48|336.08|338.4|336|0
1651222010000|2022-04-29 08:46:50|338.48|336.08|339.17|336.77|339.17|336.77|338.48|336.08|0
1651222020000|2022-04-29 08:47:00|339.24|336.84|339.45|337.05|339.45|337.05|339.1|336.7|0
1651222030000|2022-04-29 08:47:10|339.31|336.91|339.24|336.84|339.45|337.05|339.24|336.84|0
1651222040000|2022-04-29 08:47:20|339.45|337.05|339.37|336.97|339.45|337.05|339.37|336.97|0
1651222050000|2022-04-29 08:47:30|339.31|336.91|339.03|336.63|339.31|336.91|339.03|336.63|0
1651222060000|2022-04-29 08:47:40|338.61|336.21|338.96|336.56|339.03|336.63|338.61|336.21|0
1651222070000|2022-04-29 08:47:50|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1651222080000|2022-04-29 08:48:00|338.48|336.08|338.4|336|338.48|336.08|338.34|335.94|0
1651222090000|2022-04-29 08:48:10|338.48|336.08|338.34|335.94|338.89|336.49|338.34|335.94|0
1651222100000|2022-04-29 08:48:20|338.2|335.8|338.61|336.21|338.61|336.21|338.2|335.8|0
1651222110000|2022-04-29 08:48:30|338.48|336.08|338.34|335.94|338.48|336.08|338.2|335.8|0
1651222120000|2022-04-29 08:48:40|338.2|335.8|338.48|336.08|338.48|336.08|338.2|335.8|0
1651222130000|2022-04-29 08:48:50|338.61|336.21|338.34|335.94|338.61|336.21|338.2|335.8|0
1651222140000|2022-04-29 08:49:00|338.2|335.8|338.34|335.94|338.34|335.94|338.2|335.8|0
1651222150000|2022-04-29 08:49:10|338.2|335.8|338.06|335.66|338.2|335.8|337.92|335.52|0
1651222160000|2022-04-29 08:49:20|338.2|335.8|338.2|335.8|338.34|335.94|338.06|335.66|0
1651222180000|2022-04-29 08:49:40|338.34|335.94|338.75|336.35|338.75|336.35|338.2|335.8|0
1651222190000|2022-04-29 08:49:50|338.89|336.49|338.75|336.35|339.03|336.63|338.75|336.35|0
1651222200000|2022-04-29 08:50:00|338.47|336.07|338.47|336.07|338.75|336.35|338.47|336.07|0
1651222210000|2022-04-29 08:50:10|338.4|336|338.4|336|338.4|336|338.4|336|0
1651222220000|2022-04-29 08:50:20|338.34|335.94|338.96|336.56|338.96|336.56|338.34|335.94|0
1651222230000|2022-04-29 08:50:30|338.89|336.49|338.61|336.21|338.89|336.49|338.61|336.21|0
1651222240000|2022-04-29 08:50:40|338.75|336.35|338.75|336.35|338.82|336.42|338.61|336.21|0
1651222250000|2022-04-29 08:50:50|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1651222260000|2022-04-29 08:51:00|338.54|336.14|338.4|336|338.54|336.14|338.26|335.86|0
1651222270000|2022-04-29 08:51:10|338.54|336.14|338.2|335.8|338.61|336.21|338.2|335.8|0
1651222280000|2022-04-29 08:51:20|338.06|335.66|338.06|335.66|338.2|335.8|338.06|335.66|0
1651222290000|2022-04-29 08:51:30|338.13|335.73|338.06|335.66|338.2|335.8|338.06|335.66|0
1651222300000|2022-04-29 08:51:40|338.2|335.8|338.2|335.8|338.34|335.94|338.2|335.8|0
1651222310000|2022-04-29 08:51:50|338.34|335.94|338.34|335.94|338.4|336|338.34|335.94|0
1651222320000|2022-04-29 08:52:00|338.26|335.86|338.2|335.8|338.34|335.94|338.2|335.8|0
1651222330000|2022-04-29 08:52:10|338.75|336.35|338.47|336.07|338.75|336.35|338.47|336.07|0
1651222340000|2022-04-29 08:52:20|338.34|335.94|338.4|336|338.4|336|338.34|335.94|0
1651222350000|2022-04-29 08:52:30|338.34|335.94|337.23|334.83|338.34|335.94|337.23|334.83|0
1651222360000|2022-04-29 08:52:40|337.57|335.17|337.37|334.97|337.64|335.24|337.37|334.97|0
1651222370000|2022-04-29 08:52:50|337.23|334.83|337.51|335.11|337.51|335.11|337.23|334.83|0
1651222380000|2022-04-29 08:53:00|337.23|334.83|337.43|335.03|337.43|335.03|337.23|334.83|0
1651222390000|2022-04-29 08:53:10|337.51|335.11|337.92|335.52|337.92|335.52|337.51|335.11|0
1651222400000|2022-04-29 08:53:20|338.06|335.66|338.2|335.8|338.2|335.8|338.06|335.66|0
1651222410000|2022-04-29 08:53:30|338.26|335.86|338.33|335.93|338.33|335.93|338.26|335.86|0
1651222420000|2022-04-29 08:53:40|338.26|335.86|338.33|335.93|338.33|335.93|338.26|335.86|0
1651222430000|2022-04-29 08:53:50|338.26|335.86|337.64|335.24|338.26|335.86|337.64|335.24|0
1651222440000|2022-04-29 08:54:00|337.78|335.38|338.2|335.8|338.2|335.8|337.78|335.38|0
1651222450000|2022-04-29 08:54:10|337.92|335.52|338.06|335.66|338.06|335.66|337.92|335.52|0
1651222460000|2022-04-29 08:54:20|338.2|335.8|337.78|335.38|338.2|335.8|337.78|335.38|0
1651222470000|2022-04-29 08:54:30|337.64|335.24|337.64|335.24|337.64|335.24|337.5|335.1|0
1651222480000|2022-04-29 08:54:40|337.78|335.38|337.92|335.52|337.92|335.52|337.78|335.38|0
1651222490000|2022-04-29 08:54:50|337.99|335.59|337.78|335.38|338.06|335.66|337.78|335.38|0
1651222500000|2022-04-29 08:55:00|337.71|335.31|337.78|335.38|337.78|335.38|337.71|335.31|0
1651222520000|2022-04-29 08:55:20|337.85|335.45|337.78|335.38|337.92|335.52|337.78|335.38|0
1651222530000|2022-04-29 08:55:30|337.57|335.17|337.64|335.24|337.64|335.24|337.57|335.17|0
1651222540000|2022-04-29 08:55:40|337.78|335.38|337.92|335.52|337.92|335.52|337.78|335.38|0
1651222550000|2022-04-29 08:55:50|338.06|335.66|337.78|335.38|338.06|335.66|337.78|335.38|0
1651222560000|2022-04-29 08:56:00|337.71|335.31|337.5|335.1|337.78|335.38|337.5|335.1|0
1651222570000|2022-04-29 08:56:10|337.09|334.69|337.09|334.69|337.16|334.76|337.09|334.69|0
1651222580000|2022-04-29 08:56:20|337.16|334.76|337.23|334.83|337.23|334.83|337.16|334.76|0
1651222590000|2022-04-29 08:56:30|337.09|334.69|337.37|334.97|337.5|335.1|337.09|334.69|0
1651222600000|2022-04-29 08:56:40|336.95|334.55|336.54|334.14|336.95|334.55|336.54|334.14|0
1651222610000|2022-04-29 08:56:50|336.67|334.27|336.67|334.27|336.67|334.27|336.67|334.27|0
1651222620000|2022-04-29 08:57:00|336.81|334.41|336.54|334.14|336.88|334.48|336.54|334.14|0
1651222630000|2022-04-29 08:57:10|336.67|334.27|337.09|334.69|337.09|334.69|336.67|334.27|0
1651222640000|2022-04-29 08:57:20|337.23|334.83|337.23|334.83|337.23|334.83|337.23|334.83|0
1651222650000|2022-04-29 08:57:30|337.29|334.89|337.5|335.1|337.5|335.1|337.29|334.89|0
1651222660000|2022-04-29 08:57:40|337.36|334.96|337.36|334.96|337.36|334.96|337.36|334.96|0
1651222670000|2022-04-29 08:57:50|337.43|335.03|337.5|335.1|337.5|335.1|337.43|335.03|0
1651222680000|2022-04-29 08:58:00|337.64|335.24|337.43|335.03|337.64|335.24|337.43|335.03|0
1651222690000|2022-04-29 08:58:10|336.81|334.41|336.95|334.55|336.95|334.55|336.74|334.34|0
1651222700000|2022-04-29 08:58:20|337.02|334.62|337.09|334.69|337.09|334.69|337.02|334.62|0
1651222710000|2022-04-29 08:58:30|337.23|334.83|337.23|334.83|337.23|334.83|337.09|334.69|0
1651222720000|2022-04-29 08:58:40|337.36|334.96|337.23|334.83|337.36|334.96|337.23|334.83|0
1651222730000|2022-04-29 08:58:50|337.36|334.96|337.36|334.96|337.36|334.96|337.36|334.96|0
1651222750000|2022-04-29 08:59:10|337.23|334.83|337.23|334.83|337.23|334.83|337.23|334.83|0
1651222760000|2022-04-29 08:59:20|337.36|334.96|337.29|334.89|337.36|334.96|337.29|334.89|0
1651222770000|2022-04-29 08:59:30|337.36|334.96|337.36|334.96|337.36|334.96|337.36|334.96|0
1651222780000|2022-04-29 08:59:40|337.43|335.03|337.64|335.24|337.64|335.24|337.43|335.03|0
1651222790000|2022-04-29 08:59:50|337.5|335.1|337.5|335.1|337.5|335.1|337.5|335.1|0
1651222800000|2022-04-29 09:00:00|337.57|335.17|337.23|334.83|337.57|335.17|337.23|334.83|0
1651222810000|2022-04-29 09:00:10|336.95|334.55|337.23|334.83|337.23|334.83|336.95|334.55|0
1651222820000|2022-04-29 09:00:20|336.33|333.93|336.54|334.14|336.54|334.14|336.33|333.93|0
1651222830000|2022-04-29 09:00:30|336.4|334|336.4|334|336.4|334|336.4|334|0
1651222840000|2022-04-29 09:00:40|336.67|334.27|336.67|334.27|336.67|334.27|336.67|334.27|0
1651222850000|2022-04-29 09:00:50|337.09|334.69|336.81|334.41|337.09|334.69|336.81|334.41|0
1651222860000|2022-04-29 09:01:00|336.4|334|336.05|333.65|336.4|334|335.98|333.58|0
1651222870000|2022-04-29 09:01:10|336.12|333.72|336.4|334|336.53|334.13|336.12|333.72|0
1651222880000|2022-04-29 09:01:20|336.53|334.13|336.26|333.86|336.53|334.13|336.26|333.86|0
1651222890000|2022-04-29 09:01:30|336.4|334|336.67|334.27|336.67|334.27|336.4|334|0
1651222900000|2022-04-29 09:01:40|336.53|334.13|336.53|334.13|336.53|334.13|336.53|334.13|0
1651222910000|2022-04-29 09:01:50|336.46|334.06|336.67|334.27|336.67|334.27|336.4|334|0
1651222920000|2022-04-29 09:02:00|336.95|334.55|335.3|332.9|337.09|334.69|335.3|332.9|0
1651222930000|2022-04-29 09:02:10|336.65|334.25|336.92|334.52|336.92|334.52|336.65|334.25|0
1651222940000|2022-04-29 09:02:20|337.2|334.8|337.06|334.66|337.2|334.8|337.06|334.66|0
1651222950000|2022-04-29 09:02:30|337.2|334.8|337.06|334.66|337.2|334.8|337.06|334.66|0
1651222960000|2022-04-29 09:02:40|337.2|334.8|337.06|334.66|337.34|334.94|337.06|334.66|0
1651222970000|2022-04-29 09:02:50|336.92|334.52|336.92|334.52|336.92|334.52|336.92|334.52|0
1651222980000|2022-04-29 09:03:00|337.06|334.66|337.06|334.66|337.47|335.07|337.06|334.66|0
1651222990000|2022-04-29 09:03:10|336.92|334.52|337.2|334.8|337.2|334.8|336.92|334.52|0
1651223000000|2022-04-29 09:03:20|337.34|334.94|337.06|334.66|337.34|334.94|337.06|334.66|0
1651223010000|2022-04-29 09:03:30|336.92|334.52|336.92|334.52|336.92|334.52|336.92|334.52|0
1651223020000|2022-04-29 09:03:40|336.85|334.45|336.85|334.45|336.85|334.45|336.85|334.45|0
1651223030000|2022-04-29 09:03:50|336.64|334.24|336.64|334.24|336.64|334.24|336.64|334.24|0
1651223040000|2022-04-29 09:04:00|336.51|334.11|336.51|334.11|336.51|334.11|336.43|334.03|0
1651223050000|2022-04-29 09:04:10|336.64|334.24|336.64|334.24|336.64|334.24|336.64|334.24|0
1651223060000|2022-04-29 09:04:20|336.78|334.38|336.78|334.38|336.92|334.52|336.78|334.38|0
1651223070000|2022-04-29 09:04:30|336.85|334.45|336.78|334.38|336.85|334.45|336.78|334.38|0
1651223080000|2022-04-29 09:04:40|336.85|334.45|336.78|334.38|336.85|334.45|336.78|334.38|0
1651223090000|2022-04-29 09:04:50|336.92|334.52|336.78|334.38|336.92|334.52|336.78|334.38|0
1651223100000|2022-04-29 09:05:00|337.12|334.72|336.78|334.38|337.12|334.72|336.78|334.38|0
1651223120000|2022-04-29 09:05:20|336.64|334.24|336.09|333.69|336.64|334.24|336.09|333.69|0
1651223130000|2022-04-29 09:05:30|335.95|333.55|335.95|333.55|335.95|333.55|335.95|333.55|0
1651223140000|2022-04-29 09:05:40|335.82|333.42|335.82|333.42|335.82|333.42|335.82|333.42|0
1651223150000|2022-04-29 09:05:50|335.68|333.28|334.85|332.45|335.68|333.28|334.71|332.31|0
1651223160000|2022-04-29 09:06:00|334.99|332.59|335.26|332.86|335.4|333|334.99|332.59|0
1651223170000|2022-04-29 09:06:10|334.99|332.59|334.64|332.24|334.99|332.59|334.58|332.18|0
1651223180000|2022-04-29 09:06:20|334.85|332.45|334.71|332.31|335.13|332.73|334.71|332.31|0
1651223190000|2022-04-29 09:06:30|334.85|332.45|334.71|332.31|334.99|332.59|334.71|332.31|0
1651223200000|2022-04-29 09:06:40|335.26|332.86|335.26|332.86|335.4|333|335.26|332.86|0
1651223210000|2022-04-29 09:06:50|335.33|332.93|335.26|332.86|335.33|332.93|335.13|332.73|0
1651223220000|2022-04-29 09:07:00|335.13|332.73|335.54|333.14|335.68|333.28|335.13|332.73|0
1651223230000|2022-04-29 09:07:10|335.82|333.42|335.54|333.14|335.82|333.42|335.54|333.14|0
1651223240000|2022-04-29 09:07:20|335.13|332.73|335.13|332.73|335.13|332.73|334.99|332.59|0
1651223250000|2022-04-29 09:07:30|335.26|332.86|335.26|332.86|335.26|332.86|335.13|332.73|0
1651223260000|2022-04-29 09:07:40|334.99|332.59|334.99|332.59|334.99|332.59|334.99|332.59|0
1651223270000|2022-04-29 09:07:50|334.78|332.38|334.85|332.45|334.85|332.45|334.78|332.38|0
1651223280000|2022-04-29 09:08:00|334.71|332.31|334.71|332.31|334.71|332.31|334.71|332.31|0
1651223290000|2022-04-29 09:08:10|334.58|332.18|334.58|332.18|334.58|332.18|334.58|332.18|0
1651223300000|2022-04-29 09:08:20|334.64|332.24|334.16|331.76|334.64|332.24|334.16|331.76|0
1651223310000|2022-04-29 09:08:30|333.89|331.49|333.75|331.35|333.89|331.49|333.61|331.21|0
1651223320000|2022-04-29 09:08:40|334.03|331.63|333.89|331.49|334.03|331.63|333.89|331.49|0
1651223330000|2022-04-29 09:08:50|333.75|331.35|334.03|331.63|334.03|331.63|333.75|331.35|0
1651223340000|2022-04-29 09:09:00|333.89|331.49|334.3|331.9|334.3|331.9|333.89|331.49|0
1651223350000|2022-04-29 09:09:10|334.23|331.83|334.44|332.04|334.44|332.04|334.23|331.83|0
1651223360000|2022-04-29 09:09:20|334.58|332.18|334.03|331.63|334.58|332.18|334.03|331.63|0
1651223370000|2022-04-29 09:09:30|333.95|331.55|333.68|331.28|333.95|331.55|333.68|331.28|0
1651223380000|2022-04-29 09:09:40|333.89|331.49|334.02|331.62|334.02|331.62|333.82|331.42|0
1651223390000|2022-04-29 09:09:50|333.89|331.49|334.16|331.76|334.3|331.9|333.89|331.49|0
1651223400000|2022-04-29 09:10:00|334.3|331.9|334.3|331.9|334.3|331.9|334.16|331.76|0
1651223410000|2022-04-29 09:10:10|333.89|331.49|333.82|331.42|333.89|331.49|333.82|331.42|0
1651223420000|2022-04-29 09:10:20|333.61|331.21|334.09|331.69|334.09|331.69|333.61|331.21|0
1651223430000|2022-04-29 09:10:30|334.02|331.62|333.75|331.35|334.02|331.62|333.75|331.35|0
1651223440000|2022-04-29 09:10:40|333.61|331.21|333.75|331.35|333.75|331.35|333.61|331.21|0
1651223450000|2022-04-29 09:10:50|333.89|331.49|333.75|331.35|334.02|331.62|333.75|331.35|0
1651223460000|2022-04-29 09:11:00|333.68|331.28|334.02|331.62|334.02|331.62|333.68|331.28|0
1651223480000|2022-04-29 09:11:20|334.44|332.04|334.16|331.76|334.44|332.04|334.09|331.69|0
1651223490000|2022-04-29 09:11:30|334.02|331.62|334.16|331.76|334.16|331.76|334.02|331.62|0
1651223500000|2022-04-29 09:11:40|334.37|331.97|334.3|331.9|334.37|331.97|334.3|331.9|0
1651223510000|2022-04-29 09:11:50|334.44|332.04|334.16|331.76|334.44|332.04|334.16|331.76|0
1651223520000|2022-04-29 09:12:00|334.3|331.9|334.57|332.17|334.57|332.17|334.3|331.9|0
1651223530000|2022-04-29 09:12:10|334.5|332.1|334.85|332.45|334.85|332.45|334.5|332.1|0
1651223540000|2022-04-29 09:12:20|334.71|332.31|334.57|332.17|334.71|332.31|334.57|332.17|0
1651223550000|2022-04-29 09:12:30|334.71|332.31|334.64|332.24|334.78|332.38|334.64|332.24|0
1651223560000|2022-04-29 09:12:40|334.3|331.9|334.71|332.31|334.71|332.31|334.3|331.9|0
1651223570000|2022-04-29 09:12:50|334.57|332.17|334.44|332.04|334.57|332.17|334.44|332.04|0
1651223580000|2022-04-29 09:13:00|334.57|332.17|334.57|332.17|334.57|332.17|334.57|332.17|0
1651223590000|2022-04-29 09:13:10|334.5|332.1|334.44|332.04|334.5|332.1|334.44|332.04|0
1651223600000|2022-04-29 09:13:20|334.16|331.76|334.3|331.9|334.3|331.9|334.16|331.76|0
1651223610000|2022-04-29 09:13:30|334.23|331.83|334.44|332.04|334.44|332.04|334.23|331.83|0
1651223620000|2022-04-29 09:13:40|334.57|332.17|334.3|331.9|334.57|332.17|334.3|331.9|0
1651223630000|2022-04-29 09:13:50|334.16|331.76|334.57|332.17|334.57|332.17|334.16|331.76|0
1651223640000|2022-04-29 09:14:00|334.44|332.04|334.3|331.9|334.44|332.04|334.16|331.76|0
1651223650000|2022-04-29 09:14:10|334.02|331.62|333.75|331.35|334.09|331.69|333.75|331.35|0
1651223660000|2022-04-29 09:14:20|333.89|331.49|333.89|331.49|333.89|331.49|333.75|331.35|0
1651223670000|2022-04-29 09:14:30|333.81|331.41|334.02|331.62|334.02|331.62|333.81|331.41|0
1651223680000|2022-04-29 09:14:40|333.89|331.49|333.89|331.49|333.95|331.55|333.89|331.49|0
1651223690000|2022-04-29 09:14:50|333.75|331.35|333.75|331.35|333.89|331.49|333.75|331.35|0
1651223700000|2022-04-29 09:15:00|333.61|331.21|334.16|331.76|334.16|331.76|333.61|331.21|0
1651223710000|2022-04-29 09:15:10|334.02|331.62|333.68|331.28|334.02|331.62|333.68|331.28|0
1651223720000|2022-04-29 09:15:20|334.16|331.76|334.02|331.62|334.16|331.76|334.02|331.62|0
1651223730000|2022-04-29 09:15:30|333.88|331.48|333.88|331.48|334.02|331.62|333.88|331.48|0
1651223750000|2022-04-29 09:15:50|333.95|331.55|333.47|331.07|333.95|331.55|333.47|331.07|0
1651223760000|2022-04-29 09:16:00|333.34|330.94|332.79|330.39|333.34|330.94|332.79|330.39|0
1651223770000|2022-04-29 09:16:10|332.92|330.52|332.92|330.52|332.92|330.52|332.92|330.52|0
1651223780000|2022-04-29 09:16:20|332.79|330.39|333.06|330.66|333.06|330.66|332.71|330.31|0
1651223790000|2022-04-29 09:16:30|332.92|330.52|333.26|330.86|333.26|330.86|332.92|330.52|0
1651223800000|2022-04-29 09:16:40|333.2|330.8|333.33|330.93|333.33|330.93|333.2|330.8|0
1651223810000|2022-04-29 09:16:50|333.47|331.07|333.33|330.93|333.47|331.07|333.33|330.93|0
1651223820000|2022-04-29 09:17:00|333.47|331.07|333.33|330.93|333.47|331.07|333.33|330.93|0
1651223830000|2022-04-29 09:17:10|333.47|331.07|333.33|330.93|333.47|331.07|333.33|330.93|0
1651223840000|2022-04-29 09:17:20|333.2|330.8|332.92|330.52|333.2|330.8|332.92|330.52|0
1651223850000|2022-04-29 09:17:30|332.79|330.39|332.79|330.39|332.79|330.39|332.65|330.25|0
1651223860000|2022-04-29 09:17:40|332.65|330.25|332.79|330.39|332.79|330.39|332.65|330.25|0
1651223870000|2022-04-29 09:17:50|332.92|330.52|333.33|330.93|333.33|330.93|332.92|330.52|0
1651223880000|2022-04-29 09:18:00|333.2|330.8|333.2|330.8|333.2|330.8|333.13|330.73|0
1651223890000|2022-04-29 09:18:10|333.06|330.66|333.2|330.8|333.2|330.8|333.06|330.66|0
1651223900000|2022-04-29 09:18:20|333.26|330.86|333.2|330.8|333.33|330.93|333.2|330.8|0
1651223910000|2022-04-29 09:18:30|333.33|330.93|333.33|330.93|333.33|330.93|333.33|330.93|0
1651223920000|2022-04-29 09:18:40|333.47|331.07|333.61|331.21|333.61|331.21|333.47|331.07|0
1651223930000|2022-04-29 09:18:50|333.67|331.27|333.61|331.21|333.67|331.27|333.61|331.21|0
1651223940000|2022-04-29 09:19:00|333.33|330.93|333.61|331.21|333.61|331.21|333.33|330.93|0
1651223950000|2022-04-29 09:19:10|333.47|331.07|333.47|331.07|333.61|331.21|333.47|331.07|0
1651223960000|2022-04-29 09:19:20|333.75|331.35|333.67|331.27|333.75|331.35|333.61|331.21|0
1651223970000|2022-04-29 09:19:30|333.75|331.35|334.02|331.62|334.02|331.62|333.75|331.35|0
1651223980000|2022-04-29 09:19:40|334.3|331.9|334.09|331.69|334.3|331.9|334.02|331.62|0
1651223990000|2022-04-29 09:19:50|334.22|331.82|334.02|331.62|334.3|331.9|334.02|331.62|0
1651224000000|2022-04-29 09:20:00|333.88|331.48|334.16|331.76|334.16|331.76|333.88|331.48|0
1651224010000|2022-04-29 09:20:10|334.22|331.82|334.02|331.62|334.22|331.82|334.02|331.62|0
1651224020000|2022-04-29 09:20:20|333.88|331.48|333.75|331.35|333.88|331.48|333.75|331.35|0
1651224030000|2022-04-29 09:20:30|333.74|331.34|333.61|331.21|333.74|331.34|333.61|331.21|0
1651224040000|2022-04-29 09:20:40|333.33|330.93|333.2|330.8|333.33|330.93|333.2|330.8|0
1651224050000|2022-04-29 09:20:50|333.33|330.93|333.54|331.14|333.54|331.14|333.33|330.93|0
1651224060000|2022-04-29 09:21:00|333.61|331.21|333.81|331.41|333.81|331.41|333.61|331.21|0
1651224070000|2022-04-29 09:21:10|333.88|331.48|333.88|331.48|333.88|331.48|333.81|331.41|0
1651224080000|2022-04-29 09:21:20|334.02|331.62|333.81|331.41|334.02|331.62|333.81|331.41|0
1651224090000|2022-04-29 09:21:30|333.88|331.48|334.16|331.76|334.16|331.76|333.88|331.48|0
1651224100000|2022-04-29 09:21:40|334.29|331.89|334.29|331.89|334.43|332.03|334.16|331.76|0
1651224110000|2022-04-29 09:21:50|334.22|331.82|334.29|331.89|334.29|331.89|334.22|331.82|0
1651224120000|2022-04-29 09:22:00|334.43|332.03|334.36|331.96|334.57|332.17|334.36|331.96|0
1651224130000|2022-04-29 09:22:10|334.5|332.1|334.36|331.96|334.5|332.1|334.36|331.96|0
1651224140000|2022-04-29 09:22:20|334.57|332.17|334.71|332.31|334.84|332.44|334.57|332.17|0
1651224150000|2022-04-29 09:22:30|334.84|332.44|335.19|332.79|335.19|332.79|334.84|332.44|0
1651224160000|2022-04-29 09:22:40|335.12|332.72|335.26|332.86|335.26|332.86|335.12|332.72|0
1651224170000|2022-04-29 09:22:50|335.12|332.72|334.98|332.58|335.12|332.72|334.98|332.58|0
1651224180000|2022-04-29 09:23:00|335.12|332.72|335.19|332.79|335.19|332.79|335.12|332.72|0
1651224190000|2022-04-29 09:23:10|335.26|332.86|335.26|332.86|335.32|332.92|335.26|332.86|0
1651224200000|2022-04-29 09:23:20|335.46|333.06|335.46|333.06|335.46|333.06|335.46|333.06|0
1651224210000|2022-04-29 09:23:30|335.32|332.92|335.53|333.13|335.53|333.13|335.32|332.92|0
1651224220000|2022-04-29 09:23:40|335.6|333.2|335.6|333.2|335.6|333.2|335.6|333.2|0
1651224230000|2022-04-29 09:23:50|335.67|333.27|335.53|333.13|335.67|333.27|335.46|333.06|0
1651224240000|2022-04-29 09:24:00|335.32|332.92|335.26|332.86|335.81|333.41|335.26|332.86|0
1651224250000|2022-04-29 09:24:10|335.32|332.92|335.18|332.78|335.32|332.92|335.18|332.78|0
1651224260000|2022-04-29 09:24:20|335.26|332.86|335.39|332.99|335.39|332.99|335.26|332.86|0
1651224270000|2022-04-29 09:24:30|335.18|332.78|334.91|332.51|335.18|332.78|334.91|332.51|0
1651224280000|2022-04-29 09:24:40|334.84|332.44|334.84|332.44|334.84|332.44|334.71|332.31|0
1651224290000|2022-04-29 09:24:50|334.77|332.37|334.77|332.37|334.84|332.44|334.77|332.37|0
1651224300000|2022-04-29 09:25:00|334.5|332.1|334.43|332.03|334.5|332.1|334.29|331.89|0
1651224310000|2022-04-29 09:25:10|334.57|332.17|334.43|332.03|334.57|332.17|334.43|332.03|0
1651224320000|2022-04-29 09:25:20|334.36|331.96|334.36|331.96|334.36|331.96|334.29|331.89|0
1651224330000|2022-04-29 09:25:30|334.15|331.75|334.02|331.62|334.22|331.82|334.02|331.62|0
1651224340000|2022-04-29 09:25:40|334.15|331.75|334.15|331.75|334.15|331.75|334.15|331.75|0
1651224350000|2022-04-29 09:25:50|334.08|331.68|333.88|331.48|334.08|331.68|333.88|331.48|0
1651224360000|2022-04-29 09:26:00|333.74|331.34|333.88|331.48|333.88|331.48|333.74|331.34|0
1651224370000|2022-04-29 09:26:10|333.19|330.79|333.19|330.79|333.19|330.79|333.19|330.79|0
1651224380000|2022-04-29 09:26:20|333.47|331.07|333.6|331.2|333.74|331.34|333.47|331.07|0
1651224390000|2022-04-29 09:26:30|333.53|331.13|333.53|331.13|333.53|331.13|333.47|331.07|0
1651224400000|2022-04-29 09:26:40|333.6|331.2|333.6|331.2|333.6|331.2|333.47|331.07|0
1651224410000|2022-04-29 09:26:50|333.53|331.13|333.33|330.93|333.67|331.27|333.33|330.93|0
1651224420000|2022-04-29 09:27:00|333.19|330.79|333.19|330.79|333.26|330.86|333.19|330.79|0
1651224430000|2022-04-29 09:27:10|333.47|331.07|333.19|330.79|333.47|331.07|333.19|330.79|0
1651224440000|2022-04-29 09:27:20|333.12|330.72|333.19|330.79|333.19|330.79|333.12|330.72|0
1651224450000|2022-04-29 09:27:30|333.12|330.72|333.06|330.66|333.12|330.72|333.06|330.66|0
1651224460000|2022-04-29 09:27:40|332.64|330.24|332.92|330.52|332.92|330.52|332.64|330.24|0
1651224470000|2022-04-29 09:27:50|332.78|330.38|332.51|330.11|332.85|330.45|332.51|330.11|0
1651224480000|2022-04-29 09:28:00|332.37|329.97|332.23|329.83|332.37|329.97|332.23|329.83|0
1651224490000|2022-04-29 09:28:10|331.96|329.56|332.02|329.62|332.1|329.7|331.82|329.42|0
1651224500000|2022-04-29 09:28:20|332.23|329.83|332.23|329.83|332.23|329.83|331.96|329.56|0
1651224510000|2022-04-29 09:28:30|332.09|329.69|331.96|329.56|332.09|329.69|331.89|329.49|0
1651224520000|2022-04-29 09:28:40|332.09|329.69|332.23|329.83|332.23|329.83|332.09|329.69|0
1651224530000|2022-04-29 09:28:50|332.37|329.97|332.37|329.97|332.37|329.97|332.37|329.97|0
1651224540000|2022-04-29 09:29:00|332.51|330.11|332.51|330.11|332.51|330.11|332.43|330.03|0
1651224550000|2022-04-29 09:29:10|332.64|330.24|332.98|330.58|332.98|330.58|332.57|330.17|0
1651224560000|2022-04-29 09:29:20|333.05|330.65|332.92|330.52|333.05|330.65|332.92|330.52|0
1651224570000|2022-04-29 09:29:30|332.85|330.45|333.19|330.79|333.33|330.93|332.85|330.45|0
1651224580000|2022-04-29 09:29:40|333.05|330.65|332.64|330.24|333.05|330.65|332.64|330.24|0
1651224590000|2022-04-29 09:29:50|332.51|330.11|332.37|329.97|332.51|330.11|332.37|329.97|0
1651224600000|2022-04-29 09:30:00|332.09|329.69|332.37|329.97|332.37|329.97|332.09|329.69|0
1651224610000|2022-04-29 09:30:10|332.23|329.83|332.37|329.97|332.37|329.97|332.23|329.83|0
1651224620000|2022-04-29 09:30:20|332.23|329.83|332.23|329.83|332.23|329.83|332.23|329.83|0
1651224630000|2022-04-29 09:30:30|332.09|329.69|331.96|329.56|332.09|329.69|331.96|329.56|0
1651224640000|2022-04-29 09:30:40|331.82|329.42|332.51|330.11|332.51|330.11|331.82|329.42|0
1651224650000|2022-04-29 09:30:50|332.37|329.97|332.5|330.1|332.51|330.11|332.37|329.97|0
1651224660000|2022-04-29 09:31:00|332.37|329.97|332.5|330.1|332.64|330.24|332.37|329.97|0
1651224670000|2022-04-29 09:31:10|332.09|329.69|332.09|329.69|332.09|329.69|332.02|329.62|0
1651224680000|2022-04-29 09:31:20|332.23|329.83|332.16|329.76|332.23|329.83|332.09|329.69|0
1651224690000|2022-04-29 09:31:30|332.09|329.69|331.82|329.42|332.09|329.69|331.82|329.42|0
1651224700000|2022-04-29 09:31:40|331.68|329.28|331.27|328.87|331.82|329.42|331.27|328.87|0
1651224710000|2022-04-29 09:31:50|331.41|329.01|331.55|329.15|331.55|329.15|331.41|329.01|0
1651224720000|2022-04-29 09:32:00|331.41|329.01|331.68|329.28|331.68|329.28|331.41|329.01|0
1651224730000|2022-04-29 09:32:10|331.61|329.21|331.82|329.42|331.82|329.42|331.61|329.21|0
1651224740000|2022-04-29 09:32:20|331.88|329.48|331.96|329.56|331.96|329.56|331.88|329.48|0
1651224750000|2022-04-29 09:32:30|332.09|329.69|332.09|329.69|332.09|329.69|331.96|329.56|0
1651224760000|2022-04-29 09:32:40|332.37|329.97|332.37|329.97|332.37|329.97|332.23|329.83|0
1651224770000|2022-04-29 09:32:50|332.64|330.24|332.92|330.52|332.92|330.52|332.5|330.1|0
1651224780000|2022-04-29 09:33:00|333.19|330.79|333.46|331.06|333.46|331.06|333.19|330.79|0
1651224790000|2022-04-29 09:33:10|333.33|330.93|333.6|331.2|333.6|331.2|333.33|330.93|0
1651224800000|2022-04-29 09:33:20|333.74|331.34|333.88|331.48|333.88|331.48|333.74|331.34|0
1651224810000|2022-04-29 09:33:30|334.01|331.61|333.74|331.34|334.01|331.61|333.74|331.34|0
1651224820000|2022-04-29 09:33:40|333.6|331.2|333.46|331.06|333.6|331.2|333.46|331.06|0
1651224830000|2022-04-29 09:33:50|333.33|330.93|332.78|330.38|333.33|330.93|332.78|330.38|0
1651224840000|2022-04-29 09:34:00|332.64|330.24|332.91|330.51|332.91|330.51|332.64|330.24|0
1651224850000|2022-04-29 09:34:10|333.05|330.65|332.78|330.38|333.05|330.65|332.78|330.38|0
1651224860000|2022-04-29 09:34:20|332.98|330.58|332.98|330.58|332.98|330.58|332.98|330.58|0
1651224870000|2022-04-29 09:34:30|333.12|330.72|332.98|330.58|333.12|330.72|332.91|330.51|0
1651224880000|2022-04-29 09:34:40|332.84|330.44|332.37|329.97|332.84|330.44|332.37|329.97|0
1651224890000|2022-04-29 09:34:50|332.43|330.03|332.37|329.97|332.5|330.1|332.37|329.97|0
1651224900000|2022-04-29 09:35:00|332.43|330.03|331.95|329.55|332.43|330.03|331.95|329.55|0
1651224910000|2022-04-29 09:35:10|332.09|329.69|332.02|329.62|332.09|329.69|331.95|329.55|0
1651224920000|2022-04-29 09:35:20|332.37|329.97|332.37|329.97|332.43|330.03|332.37|329.97|0
1651224930000|2022-04-29 09:35:30|332.43|330.03|332.91|330.51|332.91|330.51|332.43|330.03|0
1651224940000|2022-04-29 09:35:40|332.64|330.24|332.37|329.97|332.64|330.24|332.37|329.97|0
1651224950000|2022-04-29 09:35:50|332.29|329.89|332.29|329.89|332.37|329.97|332.23|329.83|0
1651224960000|2022-04-29 09:36:00|332.16|329.76|332.23|329.83|332.23|329.83|332.16|329.76|0
1651224970000|2022-04-29 09:36:10|332.37|329.97|332.5|330.1|332.5|330.1|332.37|329.97|0
1651224980000|2022-04-29 09:36:20|332.64|330.24|332.43|330.03|332.64|330.24|332.43|330.03|0
1651224990000|2022-04-29 09:36:30|331.95|329.55|332.09|329.69|332.09|329.69|331.95|329.55|0
1651225000000|2022-04-29 09:36:40|331.95|329.55|331.68|329.28|331.95|329.55|331.68|329.28|0
1651225010000|2022-04-29 09:36:50|331.82|329.42|332.23|329.83|332.23|329.83|331.82|329.42|0
1651225020000|2022-04-29 09:37:00|332.5|330.1|332.5|330.1|332.5|330.1|332.5|330.1|0
1651225030000|2022-04-29 09:37:10|332.43|330.03|332.91|330.51|332.91|330.51|332.43|330.03|0
1651225040000|2022-04-29 09:37:20|332.98|330.58|333.19|330.79|333.19|330.79|332.98|330.58|0
1651225050000|2022-04-29 09:37:30|332.78|330.38|332.91|330.51|332.91|330.51|332.78|330.38|0
1651225060000|2022-04-29 09:37:40|332.7|330.3|332.64|330.24|332.78|330.38|332.64|330.24|0
1651225070000|2022-04-29 09:37:50|332.57|330.17|332.84|330.44|332.91|330.51|332.57|330.17|0
1651225080000|2022-04-29 09:38:00|333.05|330.65|333.05|330.65|333.05|330.65|332.91|330.51|0
1651225090000|2022-04-29 09:38:10|332.78|330.38|332.36|329.96|332.78|330.38|332.36|329.96|0
1651225100000|2022-04-29 09:38:20|332.43|330.03|332.57|330.17|332.57|330.17|332.43|330.03|0
1651225110000|2022-04-29 09:38:30|332.5|330.1|332.91|330.51|332.91|330.51|332.5|330.1|0
1651225120000|2022-04-29 09:38:40|332.78|330.38|333.05|330.65|333.05|330.65|332.78|330.38|0
1651225130000|2022-04-29 09:38:50|333.12|330.72|333.32|330.92|333.32|330.92|333.12|330.72|0
1651225140000|2022-04-29 09:39:00|333.39|330.99|333.46|331.06|333.46|331.06|333.39|330.99|0
1651225150000|2022-04-29 09:39:10|333.32|330.92|333.32|330.92|333.32|330.92|333.32|330.92|0
1651225160000|2022-04-29 09:39:20|333.46|331.06|333.53|331.13|333.6|331.2|333.46|331.06|0
1651225170000|2022-04-29 09:39:30|333.46|331.06|333.39|330.99|333.6|331.2|333.39|330.99|0
1651225180000|2022-04-29 09:39:40|333.32|330.92|333.53|331.13|333.53|331.13|333.32|330.92|0
1651225190000|2022-04-29 09:39:50|333.6|331.2|333.39|330.99|333.6|331.2|333.39|330.99|0
1651225200000|2022-04-29 09:40:00|333.32|330.92|332.64|330.24|333.32|330.92|332.64|330.24|0
1651225210000|2022-04-29 09:40:10|332.77|330.37|332.98|330.58|332.98|330.58|332.77|330.37|0
1651225220000|2022-04-29 09:40:20|333.05|330.65|332.36|329.96|333.05|330.65|332.36|329.96|0
1651225230000|2022-04-29 09:40:30|332.23|329.83|332.43|330.03|332.43|330.03|332.23|329.83|0
1651225240000|2022-04-29 09:40:40|332.36|329.96|332.09|329.69|332.36|329.96|332.09|329.69|0
1651225250000|2022-04-29 09:40:50|332.15|329.75|332.23|329.83|332.23|329.83|332.15|329.75|0
1651225260000|2022-04-29 09:41:00|332.29|329.89|332.5|330.1|332.5|330.1|332.29|329.89|0
1651225270000|2022-04-29 09:41:10|332.64|330.24|332.91|330.51|332.91|330.51|332.64|330.24|0
1651225280000|2022-04-29 09:41:20|332.7|330.3|332.54|330.14|332.7|330.3|331.13|328.73|0
1651225290000|2022-04-29 09:41:30|332.34|329.94|332.47|330.07|332.47|330.07|332.34|329.94|0
1651225300000|2022-04-29 09:41:40|332.61|330.21|332.75|330.35|332.75|330.35|332.61|330.21|0
1651225310000|2022-04-29 09:41:50|332.61|330.21|332.47|330.07|332.61|330.21|332.47|330.07|0
1651225320000|2022-04-29 09:42:00|332.34|329.94|332.34|329.94|332.34|329.94|332.06|329.66|0
1651225330000|2022-04-29 09:42:10|332.26|329.86|332.26|329.86|332.26|329.86|332.26|329.86|0
1651225340000|2022-04-29 09:42:20|332.2|329.8|331.51|329.11|332.2|329.8|331.51|329.11|0
1651225350000|2022-04-29 09:42:30|331.44|329.04|331.38|328.98|331.44|329.04|331.24|328.84|0
1651225360000|2022-04-29 09:42:40|331.24|328.84|331.31|328.91|331.31|328.91|331.17|328.77|0
1651225370000|2022-04-29 09:42:50|331.51|329.11|331.38|328.98|331.51|329.11|331.38|328.98|0
1651225380000|2022-04-29 09:43:00|331.51|329.11|331.51|329.11|331.51|329.11|331.51|329.11|0
1651225390000|2022-04-29 09:43:10|331.65|329.25|331.92|329.52|331.92|329.52|331.65|329.25|0
1651225400000|2022-04-29 09:43:20|331.79|329.39|331.79|329.39|331.79|329.39|331.79|329.39|0
1651225410000|2022-04-29 09:43:30|331.92|329.52|331.99|329.59|331.99|329.59|331.92|329.52|0
1651225420000|2022-04-29 09:43:40|331.92|329.52|331.72|329.32|331.92|329.52|331.72|329.32|0
1651225430000|2022-04-29 09:43:50|331.85|329.45|332.2|329.8|332.2|329.8|331.85|329.45|0
1651225440000|2022-04-29 09:44:00|332.33|329.93|332.4|330|332.47|330.07|332.33|329.93|0
1651225450000|2022-04-29 09:44:10|332.47|330.07|332.26|329.86|332.47|330.07|332.26|329.86|0
1651225460000|2022-04-29 09:44:20|332.33|329.93|332.4|330|332.47|330.07|332.33|329.93|0
1651225470000|2022-04-29 09:44:30|332.61|330.21|332.33|329.93|332.61|330.21|332.33|329.93|0
1651225480000|2022-04-29 09:44:40|332.47|330.07|332.47|330.07|332.47|330.07|332.47|330.07|0
1651225490000|2022-04-29 09:44:50|332.33|329.93|332.2|329.8|332.33|329.93|332.06|329.66|0
1651225500000|2022-04-29 09:45:00|332.13|329.73|331.65|329.25|332.13|329.73|331.65|329.25|0
1651225510000|2022-04-29 09:45:10|331.79|329.39|331.92|329.52|331.92|329.52|331.58|329.18|0
1651225520000|2022-04-29 09:45:20|332.06|329.66|331.92|329.52|332.2|329.8|331.92|329.52|0
1651225530000|2022-04-29 09:45:30|331.79|329.39|332.2|329.8|332.2|329.8|331.79|329.39|0
1651225540000|2022-04-29 09:45:40|332.26|329.86|332.2|329.8|332.26|329.86|332.2|329.8|0
1651225550000|2022-04-29 09:45:50|331.99|329.59|332.2|329.8|332.2|329.8|331.99|329.59|0
1651225560000|2022-04-29 09:46:00|331.92|329.52|331.65|329.25|331.99|329.59|331.65|329.25|0
1651225570000|2022-04-29 09:46:10|331.51|329.11|331.44|329.04|331.71|329.31|331.44|329.04|0
1651225580000|2022-04-29 09:46:20|331.3|328.9|331.44|329.04|331.44|329.04|331.3|328.9|0
1651225590000|2022-04-29 09:46:30|331.51|329.11|331.44|329.04|331.51|329.11|331.37|328.97|0
1651225600000|2022-04-29 09:46:40|331.51|329.11|331.92|329.52|331.92|329.52|331.51|329.11|0
1651225610000|2022-04-29 09:46:50|332.06|329.66|331.79|329.39|332.06|329.66|331.79|329.39|0
1651225620000|2022-04-29 09:47:00|331.71|329.31|331.37|328.97|331.71|329.31|331.37|328.97|0
1651225630000|2022-04-29 09:47:10|331.51|329.11|331.37|328.97|331.51|329.11|331.37|328.97|0
1651225640000|2022-04-29 09:47:20|331.51|329.11|331.58|329.18|331.58|329.18|331.44|329.04|0
1651225650000|2022-04-29 09:47:30|331.65|329.25|331.51|329.11|331.65|329.25|331.51|329.11|0
1651225660000|2022-04-29 09:47:40|331.65|329.25|331.24|328.84|331.65|329.25|331.24|328.84|0
1651225670000|2022-04-29 09:47:50|331.37|328.97|331.65|329.25|331.65|329.25|331.37|328.97|0
1651225680000|2022-04-29 09:48:00|332.06|329.66|332.2|329.8|332.2|329.8|332.06|329.66|0
1651225690000|2022-04-29 09:48:10|332.12|329.72|332.2|329.8|332.2|329.8|332.12|329.72|0
1651225700000|2022-04-29 09:48:20|331.92|329.52|332.06|329.66|332.2|329.8|331.92|329.52|0
1651225710000|2022-04-29 09:48:30|332.2|329.8|332.2|329.8|332.2|329.8|332.06|329.66|0
1651225720000|2022-04-29 09:48:40|332.33|329.93|332.33|329.93|332.47|330.07|332.33|329.93|0
1651225730000|2022-04-29 09:48:50|332.26|329.86|332.06|329.66|332.33|329.93|332.06|329.66|0
1651225740000|2022-04-29 09:49:00|332.33|329.93|331.99|329.59|332.33|329.93|331.99|329.59|0
1651225750000|2022-04-29 09:49:10|331.92|329.52|331.92|329.52|331.92|329.52|331.92|329.52|0
1651225760000|2022-04-29 09:49:20|331.99|329.59|332.12|329.72|332.12|329.72|331.99|329.59|0
1651225770000|2022-04-29 09:49:30|332.2|329.8|332.47|330.07|332.47|330.07|332.2|329.8|0
1651225780000|2022-04-29 09:49:40|332.26|329.86|332.33|329.93|332.33|329.93|332.26|329.86|0
1651225790000|2022-04-29 09:49:50|332.47|330.07|332.33|329.93|332.61|330.21|332.33|329.93|0
1651225800000|2022-04-29 09:50:00|332.19|329.79|332.61|330.21|332.61|330.21|332.19|329.79|0
1651225810000|2022-04-29 09:50:10|332.67|330.27|332.81|330.41|332.81|330.41|332.67|330.27|0
1651225820000|2022-04-29 09:50:20|332.74|330.34|333.02|330.62|333.02|330.62|332.74|330.34|0
1651225830000|2022-04-29 09:50:30|332.88|330.48|332.47|330.07|332.88|330.48|332.47|330.07|0
1651225840000|2022-04-29 09:50:40|332.19|329.79|332.33|329.93|332.33|329.93|332.19|329.79|0
1651225850000|2022-04-29 09:50:50|332.19|329.79|332.33|329.93|332.33|329.93|332.19|329.79|0
1651225860000|2022-04-29 09:51:00|332.26|329.86|332.33|329.93|332.33|329.93|332.26|329.86|0
1651225870000|2022-04-29 09:51:10|332.06|329.66|332.06|329.66|332.19|329.79|332.06|329.66|0
1651225880000|2022-04-29 09:51:20|331.99|329.59|332.06|329.66|332.06|329.66|331.78|329.38|0
1651225900000|2022-04-29 09:51:40|331.78|329.38|331.51|329.11|331.78|329.38|331.51|329.11|0
1651225910000|2022-04-29 09:51:50|331.37|328.97|330.83|328.43|331.37|328.97|330.69|328.29|0
1651225920000|2022-04-29 09:52:00|330.96|328.56|330.96|328.56|330.96|328.56|330.96|328.56|0
1651225930000|2022-04-29 09:52:10|331.1|328.7|331.24|328.84|331.24|328.84|331.1|328.7|0
1651225940000|2022-04-29 09:52:20|331.37|328.97|331.37|328.97|331.78|329.38|331.37|328.97|0
1651225950000|2022-04-29 09:52:30|331.51|329.11|331.51|329.11|331.51|329.11|331.44|329.04|0
1651225960000|2022-04-29 09:52:40|331.78|329.38|331.51|329.11|331.78|329.38|331.51|329.11|0
1651225970000|2022-04-29 09:52:50|331.65|329.25|331.65|329.25|331.65|329.25|331.37|328.97|0
1651225980000|2022-04-29 09:53:00|331.51|329.11|331.23|328.83|331.51|329.11|331.23|328.83|0
1651225990000|2022-04-29 09:53:10|331.37|328.97|331.51|329.11|331.51|329.11|331.37|328.97|0
1651226000000|2022-04-29 09:53:20|331.23|328.83|331.23|328.83|331.23|328.83|331.23|328.83|0
1651226010000|2022-04-29 09:53:30|331.16|328.76|331.23|328.83|331.23|328.83|331.16|328.76|0
1651226020000|2022-04-29 09:53:40|331.1|328.7|331.1|328.7|331.23|328.83|330.96|328.56|0
1651226030000|2022-04-29 09:53:50|331.03|328.63|331.1|328.7|331.23|328.83|331.03|328.63|0
1651226040000|2022-04-29 09:54:00|331.03|328.63|330.96|328.56|331.03|328.63|330.96|328.56|0
1651226050000|2022-04-29 09:54:10|330.82|328.42|330.96|328.56|330.96|328.56|330.69|328.29|0
1651226060000|2022-04-29 09:54:20|331.1|328.7|330.96|328.56|331.1|328.7|330.96|328.56|0
1651226070000|2022-04-29 09:54:30|331.1|328.7|331.23|328.83|331.23|328.83|331.1|328.7|0
1651226080000|2022-04-29 09:54:40|331.1|328.7|331.23|328.83|331.23|328.83|331.1|328.7|0
1651226090000|2022-04-29 09:54:50|331.37|328.97|330.82|328.42|331.37|328.97|330.82|328.42|0
1651226100000|2022-04-29 09:55:00|330.96|328.56|330.96|328.56|330.96|328.56|330.96|328.56|0
1651226110000|2022-04-29 09:55:10|331.23|328.83|331.1|328.7|331.23|328.83|331.1|328.7|0
1651226120000|2022-04-29 09:55:20|331.23|328.83|331.23|328.83|331.23|328.83|331.23|328.83|0
1651226130000|2022-04-29 09:55:30|331.37|328.97|331.64|329.24|331.64|329.24|331.37|328.97|0
1651226140000|2022-04-29 09:55:40|331.78|329.38|331.92|329.52|331.98|329.58|331.78|329.38|0
1651226150000|2022-04-29 09:55:50|332.05|329.65|332.05|329.65|332.19|329.79|332.05|329.65|0
1651226160000|2022-04-29 09:56:00|332.19|329.79|332.33|329.93|332.47|330.07|332.19|329.79|0
1651226170000|2022-04-29 09:56:10|332.47|330.07|332.39|329.99|332.47|330.07|332.39|329.99|0
1651226180000|2022-04-29 09:56:20|332.47|330.07|332.33|329.93|332.47|330.07|332.33|329.93|0
1651226190000|2022-04-29 09:56:30|332.19|329.79|332.05|329.65|332.33|329.93|332.05|329.65|0
1651226200000|2022-04-29 09:56:40|331.92|329.52|331.51|329.11|331.92|329.52|331.51|329.11|0
1651226220000|2022-04-29 09:57:00|331.37|328.97|331.37|328.97|331.37|328.97|331.23|328.83|0
1651226230000|2022-04-29 09:57:10|331.3|328.9|331.16|328.76|331.3|328.9|331.16|328.76|0
1651226240000|2022-04-29 09:57:20|331.1|328.7|331.1|328.7|331.16|328.76|331.1|328.7|0
1651226250000|2022-04-29 09:57:30|331.02|328.62|331.1|328.7|331.1|328.7|331.02|328.62|0
1651226260000|2022-04-29 09:57:40|331.02|328.62|331.02|328.62|331.02|328.62|330.96|328.56|0
1651226270000|2022-04-29 09:57:50|331.1|328.7|331.16|328.76|331.16|328.76|331.1|328.7|0
1651226280000|2022-04-29 09:58:00|331.1|328.7|330.69|328.29|331.1|328.7|330.69|328.29|0
1651226290000|2022-04-29 09:58:10|330.75|328.35|330.69|328.29|330.75|328.35|330.69|328.29|0
1651226300000|2022-04-29 09:58:20|330.61|328.21|330.69|328.29|330.69|328.29|330.55|328.15|0
1651226310000|2022-04-29 09:58:30|330.89|328.49|330.96|328.56|331.02|328.62|330.89|328.49|0
1651226320000|2022-04-29 09:58:40|331.02|328.62|331.1|328.7|331.1|328.7|331.02|328.62|0
1651226340000|2022-04-29 09:59:00|330.89|328.49|330.68|328.28|330.96|328.56|330.55|328.15|0
1651226350000|2022-04-29 09:59:10|330.55|328.15|330.75|328.35|330.82|328.42|330.55|328.15|0
1651226360000|2022-04-29 09:59:20|330.82|328.42|331.09|328.69|331.09|328.69|330.75|328.35|0
1651226370000|2022-04-29 09:59:30|331.51|329.11|331.51|329.11|331.51|329.11|331.51|329.11|0
1651226380000|2022-04-29 09:59:40|331.92|329.52|332.05|329.65|332.05|329.65|331.92|329.52|0
1651226390000|2022-04-29 09:59:50|332.19|329.79|332.19|329.79|332.19|329.79|332.19|329.79|0
1651226400000|2022-04-29 10:00:00|332.26|329.86|332.05|329.65|332.33|329.93|332.05|329.65|0
1651226410000|2022-04-29 10:00:10|331.98|329.58|332.6|330.2|332.6|330.2|331.98|329.58|0
1651226420000|2022-04-29 10:00:20|332.67|330.27|333.15|330.75|333.15|330.75|332.67|330.27|0
1651226430000|2022-04-29 10:00:30|333.08|330.68|333.42|331.02|333.42|331.02|333.08|330.68|0
1651226440000|2022-04-29 10:00:40|333.56|331.16|333.42|331.02|333.56|331.16|333.15|330.75|0
1651226450000|2022-04-29 10:00:50|333.29|330.89|333.15|330.75|333.29|330.89|333.08|330.68|0
1651226460000|2022-04-29 10:01:00|333.22|330.82|333.7|331.3|333.7|331.3|333.22|330.82|0
1651226470000|2022-04-29 10:01:10|333.76|331.36|334.11|331.71|334.11|331.71|333.76|331.36|0
1651226480000|2022-04-29 10:01:20|333.84|331.44|333.97|331.57|333.97|331.57|333.84|331.44|0
1651226490000|2022-04-29 10:01:30|334.18|331.78|334.39|331.99|334.39|331.99|333.97|331.57|0
1651226500000|2022-04-29 10:01:40|334.45|332.05|334.25|331.85|334.45|332.05|334.25|331.85|0
1651226510000|2022-04-29 10:01:50|334.11|331.71|334.18|331.78|334.18|331.78|334.11|331.71|0
1651226520000|2022-04-29 10:02:00|334.25|331.85|334.39|331.99|334.52|332.12|334.25|331.85|0
1651226530000|2022-04-29 10:02:10|334.52|332.12|334.25|331.85|334.52|332.12|334.18|331.78|0
1651226540000|2022-04-29 10:02:20|334.66|332.26|334.8|332.4|334.94|332.54|334.66|332.26|0
1651226550000|2022-04-29 10:02:30|334.66|332.26|334.39|331.99|334.66|332.26|334.25|331.85|0
1651226560000|2022-04-29 10:02:40|334.45|332.05|334.66|332.26|334.66|332.26|334.45|332.05|0
1651226570000|2022-04-29 10:02:50|334.73|332.33|334.8|332.4|334.8|332.4|334.73|332.33|0
1651226580000|2022-04-29 10:03:00|334.94|332.54|334.94|332.54|334.94|332.54|334.94|332.54|0
1651226590000|2022-04-29 10:03:10|335.07|332.67|335.14|332.74|335.14|332.74|335|332.6|0
1651226600000|2022-04-29 10:03:20|335.21|332.81|334.94|332.54|335.35|332.95|334.94|332.54|0
1651226610000|2022-04-29 10:03:30|335|332.6|334.8|332.4|335|332.6|334.8|332.4|0
1651226620000|2022-04-29 10:03:40|334.93|332.53|334.93|332.53|334.93|332.53|334.8|332.4|0
1651226630000|2022-04-29 10:03:50|334.8|332.4|334.93|332.53|334.93|332.53|334.8|332.4|0
1651226640000|2022-04-29 10:04:00|334.66|332.26|334.52|332.12|334.66|332.26|334.52|332.12|0
1651226650000|2022-04-29 10:04:10|334.38|331.98|334.93|332.53|335.07|332.67|334.38|331.98|0
1651226660000|2022-04-29 10:04:20|334.38|331.98|334.25|331.85|334.38|331.98|334.25|331.85|0
1651226670000|2022-04-29 10:04:30|334.31|331.91|334.31|331.91|334.31|331.91|334.31|331.91|0
1651226680000|2022-04-29 10:04:40|334.38|331.98|334.38|331.98|334.66|332.26|334.38|331.98|0
1651226690000|2022-04-29 10:04:50|334.31|331.91|334.45|332.05|334.45|332.05|334.31|331.91|0
1651226700000|2022-04-29 10:05:00|334.38|331.98|334.04|331.64|334.38|331.98|333.97|331.57|0
1651226710000|2022-04-29 10:05:10|333.97|331.57|334.11|331.71|334.11|331.71|333.97|331.57|0
1651226720000|2022-04-29 10:05:20|334.04|331.64|334.04|331.64|334.04|331.64|333.97|331.57|0
1651226730000|2022-04-29 10:05:30|333.9|331.5|333.7|331.3|333.9|331.5|333.7|331.3|0
1651226740000|2022-04-29 10:05:40|333.56|331.16|333.56|331.16|333.56|331.16|333.56|331.16|0
1651226750000|2022-04-29 10:05:50|333.7|331.3|333.62|331.22|333.76|331.36|333.62|331.22|0
1651226760000|2022-04-29 10:06:00|333.83|331.43|333.83|331.43|333.83|331.43|333.83|331.43|0
1651226770000|2022-04-29 10:06:10|333.97|331.57|333.83|331.43|334.11|331.71|333.83|331.43|0
1651226780000|2022-04-29 10:06:20|333.7|331.3|333.83|331.43|333.83|331.43|333.7|331.3|0
1651226790000|2022-04-29 10:06:30|333.7|331.3|333.7|331.3|333.7|331.3|333.7|331.3|0
1651226810000|2022-04-29 10:06:50|333.56|331.16|333.62|331.22|333.7|331.3|333.56|331.16|0
1651226820000|2022-04-29 10:07:00|333.7|331.3|333.7|331.3|333.76|331.36|333.7|331.3|0
1651226830000|2022-04-29 10:07:10|333.56|331.16|333.42|331.02|333.56|331.16|333.42|331.02|0
1651226840000|2022-04-29 10:07:20|333.35|330.95|333.21|330.81|333.35|330.95|333.21|330.81|0
1651226850000|2022-04-29 10:07:30|333.15|330.75|333.21|330.81|333.21|330.81|333.15|330.75|0
1651226860000|2022-04-29 10:07:40|333.28|330.88|333.28|330.88|333.28|330.88|333.28|330.88|0
1651226870000|2022-04-29 10:07:50|333.21|330.81|333.28|330.88|333.28|330.88|333.21|330.81|0
1651226880000|2022-04-29 10:08:00|333.15|330.75|333.15|330.75|333.15|330.75|333.15|330.75|0
1651226890000|2022-04-29 10:08:10|333.28|330.88|333.56|331.16|333.56|331.16|333.28|330.88|0
1651226900000|2022-04-29 10:08:20|333.7|331.3|333.49|331.09|333.7|331.3|333.49|331.09|0
1651226910000|2022-04-29 10:08:30|333.56|331.16|333.42|331.02|333.56|331.16|333.42|331.02|0
1651226920000|2022-04-29 10:08:40|333.49|331.09|333.69|331.29|333.69|331.29|333.49|331.09|0
1651226930000|2022-04-29 10:08:50|333.83|331.43|333.62|331.22|333.83|331.43|333.56|331.16|0
1651226940000|2022-04-29 10:09:00|333.69|331.29|333.69|331.29|333.83|331.43|333.69|331.29|0
1651226950000|2022-04-29 10:09:10|333.97|331.57|334.04|331.64|334.11|331.71|333.97|331.57|0
1651226960000|2022-04-29 10:09:20|333.97|331.57|333.83|331.43|334.11|331.71|333.83|331.43|0
1651226970000|2022-04-29 10:09:30|333.97|331.57|333.97|331.57|333.97|331.57|333.97|331.57|0
1651226980000|2022-04-29 10:09:40|333.83|331.43|333.97|331.57|333.97|331.57|333.83|331.43|0
1651226990000|2022-04-29 10:09:50|334.04|331.64|334.11|331.71|334.11|331.71|334.04|331.64|0
1651227000000|2022-04-29 10:10:00|333.97|331.57|333.28|330.88|333.97|331.57|333.28|330.88|0
1651227010000|2022-04-29 10:10:10|333.07|330.67|333.01|330.61|333.07|330.67|333.01|330.61|0
1651227020000|2022-04-29 10:10:20|332.6|330.2|332.73|330.33|332.73|330.33|332.6|330.2|0
1651227030000|2022-04-29 10:10:30|332.87|330.47|332.94|330.54|333.01|330.61|332.87|330.47|0
1651227040000|2022-04-29 10:10:40|333.01|330.61|333.69|331.29|333.69|331.29|333.01|330.61|0
1651227050000|2022-04-29 10:10:50|333.62|331.22|333.56|331.16|333.69|331.29|333.56|331.16|0
1651227060000|2022-04-29 10:11:00|333.69|331.29|333.14|330.74|333.69|331.29|333.14|330.74|0
1651227070000|2022-04-29 10:11:10|333.21|330.81|333.14|330.74|333.21|330.81|333.07|330.67|0
1651227080000|2022-04-29 10:11:20|333.07|330.67|333.01|330.61|333.07|330.67|333.01|330.61|0
1651227090000|2022-04-29 10:11:30|332.87|330.47|333.01|330.61|333.01|330.61|332.87|330.47|0
1651227100000|2022-04-29 10:11:40|332.94|330.54|332.87|330.47|332.94|330.54|332.87|330.47|0
1651227110000|2022-04-29 10:11:50|332.94|330.54|332.87|330.47|332.94|330.54|332.87|330.47|0
1651227120000|2022-04-29 10:12:00|332.94|330.54|332.8|330.4|332.94|330.54|332.8|330.4|0
1651227130000|2022-04-29 10:12:10|332.73|330.33|332.6|330.2|332.73|330.33|332.6|330.2|0
1651227140000|2022-04-29 10:12:20|332.46|330.06|332.05|329.65|332.46|330.06|332.05|329.65|0
1651227150000|2022-04-29 10:12:30|331.91|329.51|331.98|329.58|332.05|329.65|331.91|329.51|0
1651227160000|2022-04-29 10:12:40|332.05|329.65|332.18|329.78|332.18|329.78|331.91|329.51|0
1651227170000|2022-04-29 10:12:50|332.11|329.71|332.39|329.99|332.39|329.99|332.11|329.71|0
1651227180000|2022-04-29 10:13:00|332.32|329.92|332.25|329.85|332.32|329.92|332.25|329.85|0
1651227190000|2022-04-29 10:13:10|332.32|329.92|332.46|330.06|332.73|330.33|332.32|329.92|0
1651227200000|2022-04-29 10:13:20|332.32|329.92|332.59|330.19|332.59|330.19|332.32|329.92|0
1651227210000|2022-04-29 10:13:30|332.32|329.92|332.32|329.92|332.32|329.92|332.32|329.92|0
1651227220000|2022-04-29 10:13:40|332.46|330.06|332.39|329.99|332.46|330.06|332.32|329.92|0
1651227230000|2022-04-29 10:13:50|332.32|329.92|332.59|330.19|332.59|330.19|332.32|329.92|0
1651227240000|2022-04-29 10:14:00|332.46|330.06|331.64|329.24|332.46|330.06|331.64|329.24|0
1651227250000|2022-04-29 10:14:10|331.7|329.3|331.5|329.1|331.7|329.3|331.5|329.1|0
1651227260000|2022-04-29 10:14:20|331.43|329.03|332.05|329.65|332.05|329.65|331.43|329.03|0
1651227270000|2022-04-29 10:14:30|332.18|329.78|332.73|330.33|332.73|330.33|332.18|329.78|0
1651227280000|2022-04-29 10:14:40|332.52|330.12|332.59|330.19|332.59|330.19|332.46|330.06|0
1651227290000|2022-04-29 10:14:50|332.39|329.99|332.46|330.06|332.59|330.19|332.39|329.99|0
1651227300000|2022-04-29 10:15:00|332.32|329.92|332.32|329.92|332.46|330.06|332.32|329.92|0
1651227310000|2022-04-29 10:15:10|332.25|329.85|332.25|329.85|332.32|329.92|332.25|329.85|0
1651227320000|2022-04-29 10:15:20|332.05|329.65|332.05|329.65|332.05|329.65|331.77|329.37|0
1651227330000|2022-04-29 10:15:30|332.18|329.78|332.39|329.99|332.39|329.99|332.18|329.78|0
1651227340000|2022-04-29 10:15:40|332.59|330.19|332.46|330.06|332.73|330.33|332.46|330.06|0
1651227350000|2022-04-29 10:15:50|332.32|329.92|332.32|329.92|332.46|330.06|332.32|329.92|0
1651227360000|2022-04-29 10:16:00|332.46|330.06|332.59|330.19|332.59|330.19|332.46|330.06|0
1651227370000|2022-04-29 10:16:10|332.46|330.06|332.73|330.33|332.73|330.33|332.46|330.06|0
1651227380000|2022-04-29 10:16:20|332.46|330.06|332.59|330.19|332.59|330.19|332.46|330.06|0
1651227390000|2022-04-29 10:16:30|332.66|330.26|332.59|330.19|332.66|330.26|332.59|330.19|0
1651227400000|2022-04-29 10:16:40|332.73|330.33|332.87|330.47|332.87|330.47|332.73|330.33|0
1651227410000|2022-04-29 10:16:50|332.93|330.53|332.59|330.19|332.93|330.53|332.59|330.19|0
1651227420000|2022-04-29 10:17:00|332.87|330.47|332.73|330.33|332.87|330.47|332.73|330.33|0
1651227430000|2022-04-29 10:17:10|332.59|330.19|332.32|329.92|332.59|330.19|332.32|329.92|0
1651227440000|2022-04-29 10:17:20|332.38|329.98|332.87|330.47|332.87|330.47|332.32|329.92|0
1651227450000|2022-04-29 10:17:30|333|330.6|332.8|330.4|333|330.6|332.8|330.4|0
1651227460000|2022-04-29 10:17:40|332.87|330.47|333|330.6|333|330.6|332.8|330.4|0
1651227470000|2022-04-29 10:17:50|332.87|330.47|332.87|330.47|332.87|330.47|332.87|330.47|0
1651227480000|2022-04-29 10:18:00|332.93|330.53|333.14|330.74|333.14|330.74|332.87|330.47|0
1651227490000|2022-04-29 10:18:10|333.42|331.02|333.28|330.88|333.62|331.22|333.28|330.88|0
1651227500000|2022-04-29 10:18:20|333.42|331.02|333.42|331.02|333.42|331.02|333.34|330.94|0
1651227510000|2022-04-29 10:18:30|333.55|331.15|333.55|331.15|333.55|331.15|333.42|331.02|0
1651227520000|2022-04-29 10:18:40|333.83|331.43|333.28|330.88|333.83|331.43|333.28|330.88|0
1651227530000|2022-04-29 10:18:50|333.42|331.02|333.07|330.67|333.42|331.02|333|330.6|0
1651227540000|2022-04-29 10:19:00|333|330.6|332.73|330.33|333|330.6|332.73|330.33|0
1651227550000|2022-04-29 10:19:10|332.52|330.12|332.59|330.19|332.59|330.19|332.32|329.92|0
1651227560000|2022-04-29 10:19:20|332.52|330.12|332.59|330.19|332.59|330.19|332.45|330.05|0
1651227570000|2022-04-29 10:19:30|332.32|329.92|332.32|329.92|332.32|329.92|332.32|329.92|0
1651227590000|2022-04-29 10:19:50|332.18|329.78|332.32|329.92|332.32|329.92|331.97|329.57|0
1651227600000|2022-04-29 10:20:00|332.25|329.85|331.91|329.51|332.25|329.85|331.91|329.51|0
1651227610000|2022-04-29 10:20:10|331.77|329.37|331.77|329.37|331.84|329.44|331.77|329.37|0
1651227620000|2022-04-29 10:20:20|331.63|329.23|331.7|329.3|331.7|329.3|331.63|329.23|0
1651227630000|2022-04-29 10:20:30|331.63|329.23|331.5|329.1|331.63|329.23|331.5|329.1|0
1651227640000|2022-04-29 10:20:40|331.77|329.37|332.32|329.92|332.32|329.92|331.77|329.37|0
1651227650000|2022-04-29 10:20:50|332.18|329.78|332.11|329.71|332.18|329.78|332.11|329.71|0
1651227660000|2022-04-29 10:21:00|332.32|329.92|332.25|329.85|332.32|329.92|332.25|329.85|0
1651227670000|2022-04-29 10:21:10|332.11|329.71|331.91|329.51|332.11|329.71|331.91|329.51|0
1651227680000|2022-04-29 10:21:20|331.77|329.37|331.91|329.51|331.91|329.51|331.77|329.37|0
1651227690000|2022-04-29 10:21:30|332.04|329.64|332.04|329.64|332.18|329.78|332.04|329.64|0
1651227700000|2022-04-29 10:21:40|332.11|329.71|332.04|329.64|332.11|329.71|332.04|329.64|0
1651227710000|2022-04-29 10:21:50|332.18|329.78|332.04|329.64|332.18|329.78|332.04|329.64|0
1651227720000|2022-04-29 10:22:00|332.18|329.78|331.63|329.23|332.18|329.78|331.63|329.23|0
1651227730000|2022-04-29 10:22:10|331.56|329.16|332.18|329.78|332.18|329.78|331.56|329.16|0
1651227740000|2022-04-29 10:22:20|332.04|329.64|331.91|329.51|332.18|329.78|331.91|329.51|0
1651227760000|2022-04-29 10:22:40|331.63|329.23|331.08|328.68|331.63|329.23|331.08|328.68|0
1651227770000|2022-04-29 10:22:50|330.81|328.41|330.81|328.41|331.08|328.68|330.81|328.41|0
1651227780000|2022-04-29 10:23:00|330.74|328.34|330.81|328.41|330.81|328.41|330.67|328.27|0
1651227790000|2022-04-29 10:23:10|330.95|328.55|331.08|328.68|331.08|328.68|330.95|328.55|0
1651227800000|2022-04-29 10:23:20|331.22|328.82|331.42|329.02|331.42|329.02|331.22|328.82|0
1651227810000|2022-04-29 10:23:30|331.49|329.09|331.49|329.09|331.63|329.23|331.49|329.09|0
1651227830000|2022-04-29 10:23:50|331.42|329.02|331.63|329.23|331.63|329.23|331.42|329.02|0
1651227840000|2022-04-29 10:24:00|331.56|329.16|331.49|329.09|331.63|329.23|331.49|329.09|0
1651227850000|2022-04-29 10:24:10|331.7|329.3|331.9|329.5|331.9|329.5|331.63|329.23|0
1651227860000|2022-04-29 10:24:20|331.7|329.3|331.77|329.37|331.83|329.43|331.7|329.3|0
1651227870000|2022-04-29 10:24:30|331.63|329.23|331.49|329.09|331.63|329.23|331.42|329.02|0
1651227880000|2022-04-29 10:24:40|331.22|328.82|331.22|328.82|331.22|328.82|330.95|328.55|0
1651227890000|2022-04-29 10:24:50|331.15|328.75|330.81|328.41|331.15|328.75|330.81|328.41|0
1651227900000|2022-04-29 10:25:00|331.22|328.82|330.95|328.55|331.22|328.82|330.95|328.55|0
1651227910000|2022-04-29 10:25:10|330.81|328.41|330.95|328.55|330.95|328.55|330.74|328.34|0
1651227920000|2022-04-29 10:25:20|331.36|328.96|331.36|328.96|331.36|328.96|331.22|328.82|0
1651227930000|2022-04-29 10:25:30|331.22|328.82|331.08|328.68|331.22|328.82|331.08|328.68|0
1651227940000|2022-04-29 10:25:40|331.22|328.82|331.22|328.82|331.28|328.88|331.22|328.82|0
1651227950000|2022-04-29 10:25:50|331.28|328.88|331.22|328.82|331.28|328.88|331.22|328.82|0
1651227960000|2022-04-29 10:26:00|330.95|328.55|330.81|328.41|330.95|328.55|330.81|328.41|0
1651227970000|2022-04-29 10:26:10|330.74|328.34|330.95|328.55|330.95|328.55|330.74|328.34|0
1651227980000|2022-04-29 10:26:20|331.08|328.68|330.67|328.27|331.08|328.68|330.67|328.27|0
1651227990000|2022-04-29 10:26:30|329.85|327.45|329.44|327.04|329.85|327.45|329.44|327.04|0
1651228000000|2022-04-29 10:26:40|329.51|327.11|329.72|327.32|329.72|327.32|329.51|327.11|0
1651228010000|2022-04-29 10:26:50|329.44|327.04|328.76|326.36|329.44|327.04|328.76|326.36|0
1651228020000|2022-04-29 10:27:00|328.9|326.5|328.76|326.36|328.9|326.5|328.49|326.09|0
1651228030000|2022-04-29 10:27:10|328.9|326.5|329.17|326.77|329.17|326.77|328.9|326.5|0
1651228040000|2022-04-29 10:27:20|328.9|326.5|328.9|326.5|328.9|326.5|328.76|326.36|0
1651228050000|2022-04-29 10:27:30|328.76|326.36|328.62|326.22|328.76|326.36|328.62|326.22|0
1651228060000|2022-04-29 10:27:40|328.76|326.36|328.49|326.09|328.9|326.5|328.49|326.09|0
1651228070000|2022-04-29 10:27:50|328.62|326.22|329.23|326.83|329.23|326.83|328.62|326.22|0
1651228080000|2022-04-29 10:28:00|329.58|327.18|329.85|327.45|329.85|327.45|329.58|327.18|0
1651228090000|2022-04-29 10:28:10|329.92|327.52|330.26|327.86|330.26|327.86|329.92|327.52|0
1651228100000|2022-04-29 10:28:20|329.99|327.59|329.85|327.45|329.99|327.59|329.85|327.45|0
1651228110000|2022-04-29 10:28:30|329.44|327.04|329.78|327.38|329.78|327.38|329.44|327.04|0
1651228120000|2022-04-29 10:28:40|329.85|327.45|329.51|327.11|329.85|327.45|329.51|327.11|0
1651228130000|2022-04-29 10:28:50|329.58|327.18|329.71|327.31|329.71|327.31|329.58|327.18|0
1651228140000|2022-04-29 10:29:00|329.58|327.18|329.31|326.91|329.58|327.18|328.9|326.5|0
1651228150000|2022-04-29 10:29:10|329.23|326.83|329.17|326.77|329.31|326.91|329.17|326.77|0
1651228160000|2022-04-29 10:29:20|329.44|327.04|329.3|326.9|329.58|327.18|329.3|326.9|0
1651228170000|2022-04-29 10:29:30|329.03|326.63|329.03|326.63|329.17|326.77|329.03|326.63|0
1651228180000|2022-04-29 10:29:40|329.17|326.77|329.17|326.77|329.23|326.83|329.17|326.77|0
1651228190000|2022-04-29 10:29:50|329.23|326.83|329.3|326.9|329.3|326.9|329.23|326.83|0
1651228200000|2022-04-29 10:30:00|329.23|326.83|329.71|327.31|329.71|327.31|329.23|326.83|0
1651228210000|2022-04-29 10:30:10|329.85|327.45|329.92|327.52|329.92|327.52|329.85|327.45|0
1651228220000|2022-04-29 10:30:20|329.37|326.97|329.44|327.04|329.58|327.18|329.37|326.97|0
1651228230000|2022-04-29 10:30:30|329.51|327.11|329.3|326.9|329.51|327.11|329.17|326.77|0
1651228240000|2022-04-29 10:30:40|328.76|326.36|328.76|326.36|328.76|326.36|328.76|326.36|0
1651228250000|2022-04-29 10:30:50|328.96|326.56|329.17|326.77|329.17|326.77|328.96|326.56|0
1651228260000|2022-04-29 10:31:00|329.23|326.83|329.44|327.04|329.51|327.11|329.23|326.83|0
1651228270000|2022-04-29 10:31:10|329.51|327.11|328.9|326.5|329.51|327.11|328.9|326.5|0
1651228280000|2022-04-29 10:31:20|328.49|326.09|329.17|326.77|329.17|326.77|328.49|326.09|0
1651228290000|2022-04-29 10:31:30|329.3|326.9|329.37|326.97|329.37|326.97|329.3|326.9|0
1651228300000|2022-04-29 10:31:40|329.44|327.04|329.78|327.38|329.78|327.38|329.44|327.04|0
1651228310000|2022-04-29 10:31:50|330.26|327.86|329.71|327.31|330.26|327.86|329.71|327.31|0
1651228320000|2022-04-29 10:32:00|329.58|327.18|329.71|327.31|329.71|327.31|329.58|327.18|0
1651228330000|2022-04-29 10:32:10|329.58|327.18|329.58|327.18|329.58|327.18|329.58|327.18|0
1651228340000|2022-04-29 10:32:20|329.03|326.63|329.3|326.9|329.3|326.9|329.03|326.63|0
1651228350000|2022-04-29 10:32:30|329.44|327.04|329.58|327.18|329.58|327.18|329.44|327.04|0
1651228360000|2022-04-29 10:32:40|329.44|327.04|329.23|326.83|329.44|327.04|329.23|326.83|0
1651228370000|2022-04-29 10:32:50|329.3|326.9|329.1|326.7|329.3|326.9|329.03|326.63|0
1651228380000|2022-04-29 10:33:00|329.03|326.63|329.3|326.9|329.3|326.9|329.03|326.63|0
1651228390000|2022-04-29 10:33:10|329.37|326.97|329.37|326.97|329.37|326.97|329.3|326.9|0
1651228400000|2022-04-29 10:33:20|329.44|327.04|329.58|327.18|329.58|327.18|329.44|327.04|0
1651228410000|2022-04-29 10:33:30|329.71|327.31|329.71|327.31|329.71|327.31|329.58|327.18|0
1651228420000|2022-04-29 10:33:40|329.99|327.59|329.99|327.59|329.99|327.59|329.99|327.59|0
1651228430000|2022-04-29 10:33:50|329.91|327.51|329.85|327.45|329.99|327.59|329.85|327.45|0
1651228440000|2022-04-29 10:34:00|329.99|327.59|330.39|327.99|330.39|327.99|329.99|327.59|0
1651228450000|2022-04-29 10:34:10|330.12|327.72|329.98|327.58|330.12|327.72|329.98|327.58|0
1651228460000|2022-04-29 10:34:20|329.71|327.31|329.71|327.31|329.71|327.31|329.58|327.18|0
1651228470000|2022-04-29 10:34:30|329.85|327.45|329.85|327.45|329.85|327.45|329.85|327.45|0
1651228480000|2022-04-29 10:34:40|329.98|327.58|329.85|327.45|329.98|327.58|329.85|327.45|0
1651228490000|2022-04-29 10:34:50|329.98|327.58|329.85|327.45|329.98|327.58|329.85|327.45|0
1651228500000|2022-04-29 10:35:00|329.58|327.18|329.64|327.24|329.64|327.24|329.58|327.18|0
1651228510000|2022-04-29 10:35:10|329.58|327.18|329.85|327.45|329.85|327.45|329.58|327.18|0
1651228520000|2022-04-29 10:35:20|329.71|327.31|329.57|327.17|329.71|327.31|329.57|327.17|0
1651228530000|2022-04-29 10:35:30|329.3|326.9|329.3|326.9|329.3|326.9|329.3|326.9|0
1651228540000|2022-04-29 10:35:40|329.17|326.77|329.17|326.77|329.17|326.77|329.17|326.77|0
1651228550000|2022-04-29 10:35:50|329.03|326.63|328.89|326.49|329.03|326.63|328.82|326.42|0
1651228560000|2022-04-29 10:36:00|328.69|326.29|328.76|326.36|328.76|326.36|328.69|326.29|0
1651228570000|2022-04-29 10:36:10|328.89|326.49|328.35|325.95|328.89|326.49|328.35|325.95|0
1651228580000|2022-04-29 10:36:20|328.62|326.22|329.3|326.9|329.3|326.9|328.62|326.22|0
1651228590000|2022-04-29 10:36:30|329.44|327.04|329.23|326.83|329.44|327.04|329.23|326.83|0
1651228600000|2022-04-29 10:36:40|329.17|326.77|329.3|326.9|329.3|326.9|329.17|326.77|0
1651228610000|2022-04-29 10:36:50|329.03|326.63|328.89|326.49|329.17|326.77|328.89|326.49|0
1651228620000|2022-04-29 10:37:00|329.3|326.9|329.44|327.04|329.5|327.1|329.3|326.9|0
1651228630000|2022-04-29 10:37:10|329.16|326.76|329.09|326.69|329.16|326.76|328.89|326.49|0
1651228640000|2022-04-29 10:37:20|329.16|326.76|329.44|327.04|329.44|327.04|329.16|326.76|0
1651228650000|2022-04-29 10:37:30|329.3|326.9|329.16|326.76|329.37|326.97|329.16|326.76|0
1651228660000|2022-04-29 10:37:40|329.3|326.9|329.37|326.97|329.44|327.04|329.3|326.9|0
1651228670000|2022-04-29 10:37:50|329.3|326.9|329.16|326.76|329.37|326.97|329.16|326.76|0
1651228680000|2022-04-29 10:38:00|329.23|326.83|329.57|327.17|329.57|327.17|329.23|326.83|0
1651228700000|2022-04-29 10:38:20|329.64|327.24|329.71|327.31|329.71|327.31|329.64|327.24|0
1651228710000|2022-04-29 10:38:30|329.44|327.04|329.44|327.04|329.44|327.04|329.37|326.97|0
1651228720000|2022-04-29 10:38:40|329.23|326.83|328.82|326.42|329.23|326.83|328.82|326.42|0
1651228730000|2022-04-29 10:38:50|328.76|326.36|328.82|326.42|328.82|326.42|328.76|326.36|0
1651228740000|2022-04-29 10:39:00|328.89|326.49|328.96|326.56|328.96|326.56|328.82|326.42|0
1651228750000|2022-04-29 10:39:10|328.76|326.36|328.82|326.42|328.89|326.49|328.76|326.36|0
1651228760000|2022-04-29 10:39:20|328.89|326.49|328.55|326.15|328.89|326.49|328.48|326.08|0
1651228770000|2022-04-29 10:39:30|328.89|326.49|328.82|326.42|328.89|326.49|328.82|326.42|0
1651228780000|2022-04-29 10:39:40|328.89|326.49|328.82|326.42|329.03|326.63|328.82|326.42|0
1651228790000|2022-04-29 10:39:50|328.75|326.35|328.68|326.28|328.75|326.35|328.68|326.28|0
1651228800000|2022-04-29 10:40:00|328.62|326.22|328.62|326.22|328.62|326.22|328.62|326.22|0
1651228810000|2022-04-29 10:40:10|328.48|326.08|328.48|326.08|328.62|326.22|328.48|326.08|0
1651228820000|2022-04-29 10:40:20|328.55|326.15|328.48|326.08|328.55|326.15|328.28|325.88|0
1651228830000|2022-04-29 10:40:30|328.35|325.95|328.21|325.81|328.41|326.01|328.21|325.81|0
1651228840000|2022-04-29 10:40:40|328.35|325.95|328.35|325.95|328.48|326.08|328.35|325.95|0
1651228850000|2022-04-29 10:40:50|328.48|326.08|328.41|326.01|328.48|326.08|328.41|326.01|0
1651228860000|2022-04-29 10:41:00|328.35|325.95|329.03|326.63|329.03|326.63|328.35|325.95|0
1651228870000|2022-04-29 10:41:10|329.09|326.69|329.3|326.9|329.3|326.9|329.09|326.69|0
1651228880000|2022-04-29 10:41:20|329.44|327.04|329.09|326.69|329.44|327.04|329.09|326.69|0
1651228890000|2022-04-29 10:41:30|329.03|326.63|328.96|326.56|329.03|326.63|328.89|326.49|0
1651228900000|2022-04-29 10:41:40|328.82|326.42|328.68|326.28|328.82|326.42|328.68|326.28|0
1651228910000|2022-04-29 10:41:50|328.75|326.35|328.75|326.35|328.82|326.42|328.75|326.35|0
1651228920000|2022-04-29 10:42:00|328.62|326.22|328.89|326.49|328.89|326.49|328.62|326.22|0
1651228930000|2022-04-29 10:42:10|329.03|326.63|329.03|326.63|329.03|326.63|328.96|326.56|0
1651228940000|2022-04-29 10:42:20|329.09|326.69|329.16|326.76|329.16|326.76|329.09|326.69|0
1651228950000|2022-04-29 10:42:30|328.96|326.56|329.09|326.69|329.16|326.76|328.96|326.56|0
1651228960000|2022-04-29 10:42:40|329.16|326.76|329.3|326.9|329.3|326.9|329.09|326.69|0
1651228970000|2022-04-29 10:42:50|329.43|327.03|329.23|326.83|329.43|327.03|329.23|326.83|0
1651228980000|2022-04-29 10:43:00|329.3|326.9|329.3|326.9|329.3|326.9|329.16|326.76|0
1651228990000|2022-04-29 10:43:10|329.16|326.76|329.23|326.83|329.23|326.83|329.16|326.76|0
1651229000000|2022-04-29 10:43:20|329.16|326.76|328.55|326.15|329.16|326.76|328.55|326.15|0
1651229010000|2022-04-29 10:43:30|328.48|326.08|327.94|325.54|328.48|326.08|327.94|325.54|0
1651229020000|2022-04-29 10:43:40|328.07|325.67|328.21|325.81|328.21|325.81|327.94|325.54|0
1651229030000|2022-04-29 10:43:50|328.14|325.74|327.94|325.54|328.14|325.74|327.94|325.54|0
1651229040000|2022-04-29 10:44:00|328.21|325.81|328|325.6|328.21|325.81|328|325.6|0
1651229050000|2022-04-29 10:44:10|327.8|325.4|328.74|326.34|328.74|326.34|327.66|325.26|0
1651229060000|2022-04-29 10:44:20|327.5|325.1|327.77|325.37|327.77|325.37|327.09|324.69|0
1651229070000|2022-04-29 10:44:30|327.97|325.57|327.9|325.5|327.97|325.57|327.77|325.37|0
1651229080000|2022-04-29 10:44:40|327.97|325.57|327.9|325.5|327.97|325.57|327.9|325.5|0
1651229090000|2022-04-29 10:44:50|327.77|325.37|327.9|325.5|327.9|325.5|327.77|325.37|0
1651229100000|2022-04-29 10:45:00|327.76|325.36|328.1|325.7|328.17|325.77|327.63|325.23|0
1651229110000|2022-04-29 10:45:10|328.04|325.64|327.97|325.57|328.04|325.64|327.76|325.36|0
1651229120000|2022-04-29 10:45:20|327.9|325.5|328.31|325.91|328.31|325.91|327.9|325.5|0
1651229130000|2022-04-29 10:45:30|328.17|325.77|328.24|325.84|328.24|325.84|328.17|325.77|0
1651229140000|2022-04-29 10:45:40|328.31|325.91|328.37|325.97|328.51|326.11|328.31|325.91|0
1651229150000|2022-04-29 10:45:50|328.44|326.04|328.44|326.04|328.58|326.18|328.44|326.04|0
1651229160000|2022-04-29 10:46:00|328.37|325.97|328.17|325.77|328.37|325.97|327.97|325.57|0
1651229170000|2022-04-29 10:46:10|328.04|325.64|327.97|325.57|328.04|325.64|327.97|325.57|0
1651229180000|2022-04-29 10:46:20|328.04|325.64|327.76|325.36|328.04|325.64|327.76|325.36|0
1651229190000|2022-04-29 10:46:30|327.63|325.23|327.49|325.09|327.63|325.23|327.49|325.09|0
1651229200000|2022-04-29 10:46:40|327.42|325.02|327.42|325.02|327.49|325.09|327.36|324.96|0
1651229210000|2022-04-29 10:46:50|327.49|325.09|328.17|325.77|328.17|325.77|327.49|325.09|0
1651229220000|2022-04-29 10:47:00|328.1|325.7|328.1|325.7|328.17|325.77|328.04|325.64|0
1651229230000|2022-04-29 10:47:10|328.17|325.77|328.31|325.91|328.31|325.91|328.04|325.64|0
1651229250000|2022-04-29 10:47:30|328.37|325.97|328.44|326.04|328.44|326.04|328.37|325.97|0
1651229260000|2022-04-29 10:47:40|328.31|325.91|328.58|326.18|328.58|326.18|328.31|325.91|0
1651229270000|2022-04-29 10:47:50|328.24|325.84|328.31|325.91|328.31|325.91|328.24|325.84|0
1651229280000|2022-04-29 10:48:00|328.1|325.7|328.04|325.64|328.1|325.7|328.04|325.64|0
1651229290000|2022-04-29 10:48:10|327.63|325.23|327.76|325.36|327.76|325.36|327.63|325.23|0
1651229300000|2022-04-29 10:48:20|327.49|325.09|327.49|325.09|327.49|325.09|327.22|324.82|0
1651229310000|2022-04-29 10:48:30|327.63|325.23|327.63|325.23|327.9|325.5|327.63|325.23|0
1651229320000|2022-04-29 10:48:40|327.76|325.36|327.63|325.23|327.76|325.36|327.63|325.23|0
1651229330000|2022-04-29 10:48:50|327.76|325.36|327.83|325.43|327.83|325.43|327.69|325.29|0
1651229340000|2022-04-29 10:49:00|327.9|325.5|328.1|325.7|328.1|325.7|327.9|325.5|0
1651229350000|2022-04-29 10:49:10|328.17|325.77|328.24|325.84|328.24|325.84|328.17|325.77|0
1651229360000|2022-04-29 10:49:20|328.17|325.77|328.31|325.91|328.31|325.91|328.1|325.7|0
1651229370000|2022-04-29 10:49:30|328.03|325.63|328.03|325.63|328.03|325.63|328.03|325.63|0
1651229380000|2022-04-29 10:49:40|327.83|325.43|327.63|325.23|327.83|325.43|327.63|325.23|0
1651229390000|2022-04-29 10:49:50|327.69|325.29|327.76|325.36|327.76|325.36|327.69|325.29|0
1651229400000|2022-04-29 10:50:00|327.63|325.23|328.17|325.77|328.24|325.84|327.63|325.23|0
1651229410000|2022-04-29 10:50:10|328.1|325.7|328.31|325.91|328.31|325.91|328.1|325.7|0
1651229430000|2022-04-29 10:50:30|328.44|326.04|328.37|325.97|328.44|326.04|328.31|325.91|0
1651229440000|2022-04-29 10:50:40|328.44|326.04|328.58|326.18|328.71|326.31|328.44|326.04|0
1651229450000|2022-04-29 10:50:50|328.64|326.24|328.58|326.18|328.64|326.24|328.44|326.04|0
1651229460000|2022-04-29 10:51:00|328.71|326.31|328.71|326.31|328.71|326.31|328.71|326.31|0
1651229470000|2022-04-29 10:51:10|328.78|326.38|328.85|326.45|328.85|326.45|328.78|326.38|0
1651229480000|2022-04-29 10:51:20|329.05|326.65|329.05|326.65|329.05|326.65|329.05|326.65|0
1651229490000|2022-04-29 10:51:30|329.12|326.72|329.26|326.86|329.26|326.86|328.92|326.52|0
1651229500000|2022-04-29 10:51:40|329.39|326.99|329.26|326.86|329.39|326.99|329.26|326.86|0
1651229510000|2022-04-29 10:51:50|329.39|326.99|329.12|326.72|329.39|326.99|328.99|326.59|0
1651229520000|2022-04-29 10:52:00|328.99|326.59|329.12|326.72|329.26|326.86|328.99|326.59|0
1651229530000|2022-04-29 10:52:10|328.85|326.45|328.71|326.31|328.85|326.45|328.71|326.31|0
1651229540000|2022-04-29 10:52:20|328.58|326.18|328.71|326.31|328.71|326.31|328.58|326.18|0
1651229550000|2022-04-29 10:52:30|328.58|326.18|328.64|326.24|328.64|326.24|328.51|326.11|0
1651229560000|2022-04-29 10:52:40|328.58|326.18|328.58|326.18|328.58|326.18|328.58|326.18|0
1651229570000|2022-04-29 10:52:50|328.44|326.04|328.31|325.91|328.44|326.04|328.31|325.91|0
1651229580000|2022-04-29 10:53:00|328.3|325.9|328.58|326.18|328.58|326.18|328.17|325.77|0
1651229590000|2022-04-29 10:53:10|328.71|326.31|328.85|326.45|328.85|326.45|328.71|326.31|0
1651229600000|2022-04-29 10:53:20|328.99|326.59|328.71|326.31|328.99|326.59|328.71|326.31|0
1651229610000|2022-04-29 10:53:30|328.64|326.24|328.58|326.18|328.64|326.24|328.58|326.18|0
1651229630000|2022-04-29 10:53:50|328.71|326.31|328.85|326.45|328.85|326.45|328.71|326.31|0
1651229640000|2022-04-29 10:54:00|329.12|326.72|329.12|326.72|329.19|326.79|329.05|326.65|0
1651229650000|2022-04-29 10:54:10|328.91|326.51|329.12|326.72|329.12|326.72|328.91|326.51|0
1651229660000|2022-04-29 10:54:20|328.98|326.58|328.91|326.51|328.98|326.58|328.91|326.51|0
1651229670000|2022-04-29 10:54:30|328.85|326.45|328.58|326.18|328.85|326.45|328.58|326.18|0
1651229680000|2022-04-29 10:54:40|328.71|326.31|328.85|326.45|328.98|326.58|328.71|326.31|0
1651229690000|2022-04-29 10:54:50|328.71|326.31|328.98|326.58|328.98|326.58|328.71|326.31|0
1651229700000|2022-04-29 10:55:00|328.85|326.45|329.12|326.72|329.12|326.72|328.85|326.45|0
1651229710000|2022-04-29 10:55:10|328.98|326.58|328.85|326.45|328.98|326.58|328.85|326.45|0
1651229720000|2022-04-29 10:55:20|328.98|326.58|328.91|326.51|328.98|326.58|328.85|326.45|0
1651229730000|2022-04-29 10:55:30|328.71|326.31|328.58|326.18|328.71|326.31|328.58|326.18|0
1651229740000|2022-04-29 10:55:40|328.44|326.04|328.44|326.04|328.44|326.04|328.44|326.04|0
1651229750000|2022-04-29 10:55:50|328.3|325.9|328.17|325.77|328.3|325.9|328.17|325.77|0
1651229760000|2022-04-29 10:56:00|327.62|325.22|327.62|325.22|327.62|325.22|327.35|324.95|0
1651229770000|2022-04-29 10:56:10|327.42|325.02|327.42|325.02|327.42|325.02|327.42|325.02|0
1651229780000|2022-04-29 10:56:20|327.35|324.95|327.35|324.95|327.62|325.22|327.35|324.95|0
1651229790000|2022-04-29 10:56:30|327.55|325.15|327.62|325.22|327.62|325.22|327.55|325.15|0
1651229800000|2022-04-29 10:56:40|328.17|325.77|328.03|325.63|328.17|325.77|328.03|325.63|0
1651229810000|2022-04-29 10:56:50|328.1|325.7|328.1|325.7|328.1|325.7|328.1|325.7|0
1651229820000|2022-04-29 10:57:00|328.03|325.63|328.37|325.97|328.37|325.97|328.03|325.63|0
1651229830000|2022-04-29 10:57:10|328.58|326.18|328.71|326.31|328.71|326.31|328.58|326.18|0
1651229840000|2022-04-29 10:57:20|328.85|326.45|328.57|326.17|328.85|326.45|328.57|326.17|0
1651229850000|2022-04-29 10:57:30|328.71|326.31|328.85|326.45|328.85|326.45|328.71|326.31|0
1651229860000|2022-04-29 10:57:40|328.98|326.58|328.85|326.45|328.98|326.58|328.85|326.45|0
1651229870000|2022-04-29 10:57:50|328.98|326.58|328.91|326.51|328.98|326.58|328.91|326.51|0
1651229880000|2022-04-29 10:58:00|328.85|326.45|328.85|326.45|328.85|326.45|328.85|326.45|0
1651229890000|2022-04-29 10:58:10|328.91|326.51|328.85|326.45|328.91|326.51|328.85|326.45|0
1651229900000|2022-04-29 10:58:20|328.71|326.31|328.57|326.17|328.71|326.31|328.57|326.17|0
1651229910000|2022-04-29 10:58:30|328.44|326.04|328.37|325.97|328.44|326.04|328.3|325.9|0
1651229920000|2022-04-29 10:58:40|328.44|326.04|328.03|325.63|328.44|326.04|328.03|325.63|0
1651229930000|2022-04-29 10:58:50|328.17|325.77|328.17|325.77|328.3|325.9|328.17|325.77|0
1651229940000|2022-04-29 10:59:00|328.03|325.63|327.49|325.09|328.03|325.63|327.49|325.09|0
1651229950000|2022-04-29 10:59:10|327.62|325.22|327.49|325.09|327.62|325.22|327.49|325.09|0
1651229960000|2022-04-29 10:59:20|327.35|324.95|326.94|324.54|327.35|324.95|326.94|324.54|0
1651229970000|2022-04-29 10:59:30|326.81|324.41|326.94|324.54|326.94|324.54|326.67|324.27|0
1651229980000|2022-04-29 10:59:40|326.81|324.41|327.49|325.09|327.49|325.09|326.81|324.41|0
1651229990000|2022-04-29 10:59:50|327.35|324.95|327.89|325.49|327.89|325.49|327.35|324.95|0
1651230000000|2022-04-29 11:00:00|328.03|325.63|327.89|325.49|328.03|325.63|327.89|325.49|0
1651230010000|2022-04-29 11:00:10|328.03|325.63|328.98|326.58|328.98|326.58|328.03|325.63|0
1651230020000|2022-04-29 11:00:20|328.85|326.45|328.44|326.04|328.85|326.45|328.44|326.04|0
1651230030000|2022-04-29 11:00:30|328.57|326.17|328.71|326.31|328.71|326.31|328.57|326.17|0
1651230040000|2022-04-29 11:00:40|328.57|326.17|328.77|326.37|328.85|326.45|328.57|326.17|0
1651230050000|2022-04-29 11:00:50|328.85|326.45|328.98|326.58|328.98|326.58|328.85|326.45|0
1651230060000|2022-04-29 11:01:00|328.85|326.45|328.98|326.58|328.98|326.58|328.85|326.45|0
1651230070000|2022-04-29 11:01:10|328.85|326.45|328.98|326.58|328.98|326.58|328.85|326.45|0
1651230080000|2022-04-29 11:01:20|328.91|326.51|328.85|326.45|328.91|326.51|328.77|326.37|0
1651230090000|2022-04-29 11:01:30|328.98|326.58|329.53|327.13|329.53|327.13|328.98|326.58|0
1651230100000|2022-04-29 11:01:40|329.39|326.99|329.25|326.85|329.39|326.99|329.25|326.85|0
1651230110000|2022-04-29 11:01:50|328.98|326.58|328.23|325.83|328.98|326.58|328.23|325.83|0
1651230120000|2022-04-29 11:02:00|328.03|325.63|327.62|325.22|328.03|325.63|327.49|325.09|0
1651230130000|2022-04-29 11:02:10|327.35|324.95|327.08|324.68|327.35|324.95|326.81|324.41|0
1651230140000|2022-04-29 11:02:20|327.21|324.81|327.21|324.81|327.28|324.88|327.08|324.68|0
1651230150000|2022-04-29 11:02:30|327.08|324.68|326.94|324.54|327.08|324.68|326.94|324.54|0
1651230160000|2022-04-29 11:02:40|327.01|324.61|327.14|324.74|327.21|324.81|327.01|324.61|0
1651230170000|2022-04-29 11:02:50|327.21|324.81|327.08|324.68|327.21|324.81|327.08|324.68|0
1651230180000|2022-04-29 11:03:00|327.21|324.81|326.46|324.06|327.21|324.81|326.46|324.06|0
1651230190000|2022-04-29 11:03:10|326.81|324.41|327.08|324.68|327.08|324.68|326.81|324.41|0
1651230200000|2022-04-29 11:03:20|327.21|324.81|328.3|325.9|328.3|325.9|327.21|324.81|0
1651230210000|2022-04-29 11:03:30|328.09|325.69|327.89|325.49|328.3|325.9|327.89|325.49|0
1651230220000|2022-04-29 11:03:40|328.03|325.63|328.16|325.76|328.16|325.76|327.89|325.49|0
1651230230000|2022-04-29 11:03:50|327.89|325.49|327.76|325.36|327.89|325.49|327.76|325.36|0
1651230240000|2022-04-29 11:04:00|327.48|325.08|327.62|325.22|327.76|325.36|327.48|325.08|0
1651230250000|2022-04-29 11:04:10|327.48|325.08|327.48|325.08|327.62|325.22|327.21|324.81|0
1651230260000|2022-04-29 11:04:20|327.35|324.95|327.35|324.95|327.35|324.95|327.28|324.88|0
1651230270000|2022-04-29 11:04:30|327.41|325.01|328.03|325.63|328.03|325.63|327.41|325.01|0
1651230280000|2022-04-29 11:04:40|327.96|325.56|328.03|325.63|328.16|325.76|327.96|325.56|0
1651230290000|2022-04-29 11:04:50|328.16|325.76|327.76|325.36|328.16|325.76|327.76|325.36|0
1651230300000|2022-04-29 11:05:00|327.89|325.49|328.16|325.76|328.16|325.76|327.89|325.49|0
1651230310000|2022-04-29 11:05:10|328.3|325.9|328.57|326.17|328.57|326.17|328.3|325.9|0
1651230320000|2022-04-29 11:05:20|328.3|325.9|328.57|326.17|328.71|326.31|328.3|325.9|0
1651230330000|2022-04-29 11:05:30|328.71|326.31|328.71|326.31|328.71|326.31|328.57|326.17|0
1651230340000|2022-04-29 11:05:40|328.57|326.17|328.64|326.24|328.71|326.31|328.57|326.17|0
1651230350000|2022-04-29 11:05:50|328.57|326.17|328.3|325.9|328.57|326.17|328.3|325.9|0
1651230360000|2022-04-29 11:06:00|328.43|326.03|328.71|326.31|328.71|326.31|328.23|325.83|0
1651230370000|2022-04-29 11:06:10|329.04|326.64|328.91|326.51|329.12|326.72|328.91|326.51|0
1651230380000|2022-04-29 11:06:20|328.98|326.58|328.91|326.51|328.98|326.58|328.91|326.51|0
1651230390000|2022-04-29 11:06:30|328.98|326.58|328.91|326.51|328.98|326.58|328.91|326.51|0
1651230400000|2022-04-29 11:06:40|328.84|326.44|328.84|326.44|328.98|326.58|328.84|326.44|0
1651230410000|2022-04-29 11:06:50|328.57|326.17|327.89|325.49|328.57|326.17|327.89|325.49|0
1651230420000|2022-04-29 11:07:00|328.16|325.76|327.89|325.49|328.16|325.76|327.89|325.49|0
1651230430000|2022-04-29 11:07:10|327.75|325.35|327.75|325.35|327.75|325.35|327.75|325.35|0
1651230440000|2022-04-29 11:07:20|327.62|325.22|327.75|325.35|327.75|325.35|327.62|325.22|0
1651230450000|2022-04-29 11:07:30|327.62|325.22|327.82|325.42|327.89|325.49|327.62|325.22|0
1651230460000|2022-04-29 11:07:40|328.03|325.63|328.03|325.63|328.03|325.63|327.89|325.49|0
1651230470000|2022-04-29 11:07:50|328.3|325.9|328.16|325.76|328.3|325.9|328.16|325.76|0
1651230480000|2022-04-29 11:08:00|328.36|325.96|328.36|325.96|328.43|326.03|328.36|325.96|0
1651230490000|2022-04-29 11:08:10|328.16|325.76|327.89|325.49|328.16|325.76|327.89|325.49|0
1651230500000|2022-04-29 11:08:20|328.16|325.76|328.43|326.03|328.43|326.03|328.16|325.76|0
1651230510000|2022-04-29 11:08:30|328.3|325.9|328.36|325.96|328.43|326.03|328.3|325.9|0
1651230520000|2022-04-29 11:08:40|328.3|325.9|327.95|325.55|328.3|325.9|327.95|325.55|0
1651230530000|2022-04-29 11:08:50|328.3|325.9|328.71|326.31|328.71|326.31|328.3|325.9|0
1651230540000|2022-04-29 11:09:00|328.57|326.17|328.84|326.44|328.84|326.44|328.57|326.17|0
1651230550000|2022-04-29 11:09:10|328.71|326.31|328.98|326.58|328.98|326.58|328.71|326.31|0
1651230560000|2022-04-29 11:09:20|328.84|326.44|328.84|326.44|328.84|326.44|328.71|326.31|0
1651230570000|2022-04-29 11:09:30|328.71|326.31|328.98|326.58|328.98|326.58|328.71|326.31|0
1651230580000|2022-04-29 11:09:40|328.84|326.44|328.84|326.44|328.84|326.44|328.84|326.44|0
1651230590000|2022-04-29 11:09:50|328.57|326.17|328.63|326.23|328.71|326.31|328.57|326.17|0
1651230600000|2022-04-29 11:10:00|328.71|326.31|328.57|326.17|328.71|326.31|328.57|326.17|0
1651230610000|2022-04-29 11:10:10|328.43|326.03|328.16|325.76|328.43|326.03|328.16|325.76|0
1651230620000|2022-04-29 11:10:20|328.02|325.62|327.62|325.22|328.02|325.62|327.62|325.22|0
1651230630000|2022-04-29 11:10:30|327.75|325.35|327.89|325.49|327.89|325.49|327.75|325.35|0
1651230640000|2022-04-29 11:10:40|327.95|325.55|328.02|325.62|328.02|325.62|327.95|325.55|0
1651230650000|2022-04-29 11:10:50|328.16|325.76|328.16|325.76|328.16|325.76|328.16|325.76|0
1651230660000|2022-04-29 11:11:00|328.02|325.62|327.75|325.35|328.02|325.62|327.75|325.35|0
1651230670000|2022-04-29 11:11:10|327.82|325.42|327.89|325.49|327.89|325.49|327.82|325.42|0
1651230680000|2022-04-29 11:11:20|327.75|325.35|327.21|324.81|327.75|325.35|327.21|324.81|0
1651230690000|2022-04-29 11:11:30|327|324.6|326.94|324.54|327.07|324.67|326.94|324.54|0
1651230700000|2022-04-29 11:11:40|327.07|324.67|326.94|324.54|327.07|324.67|326.94|324.54|0
1651230710000|2022-04-29 11:11:50|326.87|324.47|327.07|324.67|327.07|324.67|326.87|324.47|0
1651230730000|2022-04-29 11:12:10|326.94|324.54|327.07|324.67|327.07|324.67|326.87|324.47|0
1651230740000|2022-04-29 11:12:20|326.94|324.54|326.53|324.13|326.94|324.54|326.53|324.13|0
1651230750000|2022-04-29 11:12:30|326.12|323.72|326.67|324.27|326.67|324.27|326.12|323.72|0
1651230760000|2022-04-29 11:12:40|325.99|323.59|326.19|323.79|326.19|323.79|325.85|323.45|0
1651230770000|2022-04-29 11:12:50|326.12|323.72|326.12|323.72|326.12|323.72|325.99|323.59|0
1651230780000|2022-04-29 11:13:00|325.99|323.59|327.21|324.81|327.21|324.81|325.99|323.59|0
1651230790000|2022-04-29 11:13:10|326.94|324.54|326.53|324.13|326.94|324.54|326.53|324.13|0
1651230800000|2022-04-29 11:13:20|326.67|324.27|327|324.6|327|324.6|326.67|324.27|0
1651230810000|2022-04-29 11:13:30|326.67|324.27|326.66|324.26|326.8|324.4|326.66|324.26|0
1651230820000|2022-04-29 11:13:40|326.8|324.4|326.53|324.13|326.8|324.4|326.53|324.13|0
1651230830000|2022-04-29 11:13:50|326.66|324.26|326.8|324.4|326.8|324.4|326.66|324.26|0
1651230840000|2022-04-29 11:14:00|326.94|324.54|326.66|324.26|326.94|324.54|326.53|324.13|0
1651230850000|2022-04-29 11:14:10|326.39|323.99|326.53|324.13|326.53|324.13|326.39|323.99|0
1651230860000|2022-04-29 11:14:20|326.39|323.99|326.12|323.72|326.39|323.99|325.99|323.59|0
1651230870000|2022-04-29 11:14:30|326.26|323.86|326.46|324.06|326.53|324.13|326.26|323.86|0
1651230880000|2022-04-29 11:14:40|326.66|324.26|326.8|324.4|326.8|324.4|326.66|324.26|0
1651230890000|2022-04-29 11:14:50|326.73|324.33|326.73|324.33|326.73|324.33|326.73|324.33|0
1651230900000|2022-04-29 11:15:00|326.66|324.26|326.94|324.54|326.94|324.54|326.66|324.26|0
1651230910000|2022-04-29 11:15:10|326.86|324.46|326.94|324.54|326.94|324.54|326.86|324.46|0
1651230920000|2022-04-29 11:15:20|327.07|324.67|326.66|324.26|327.07|324.67|326.66|324.26|0
1651230930000|2022-04-29 11:15:30|326.53|324.13|326.8|324.4|326.8|324.4|326.53|324.13|0
1651230940000|2022-04-29 11:15:40|326.94|324.54|326.66|324.26|326.94|324.54|326.66|324.26|0
1651230950000|2022-04-29 11:15:50|326.8|324.4|326.8|324.4|326.8|324.4|326.66|324.26|0
1651230960000|2022-04-29 11:16:00|326.94|324.54|326.8|324.4|326.94|324.54|326.66|324.26|0
1651230970000|2022-04-29 11:16:10|326.86|324.46|326.94|324.54|326.94|324.54|326.86|324.46|0
1651230980000|2022-04-29 11:16:20|326.93|324.53|327.21|324.81|327.21|324.81|326.93|324.53|0
1651230990000|2022-04-29 11:16:30|327.07|324.67|327.48|325.08|327.48|325.08|327.07|324.67|0
1651231000000|2022-04-29 11:16:40|327.27|324.87|327.41|325.01|327.48|325.08|327.27|324.87|0
1651231010000|2022-04-29 11:16:50|327.61|325.21|327.68|325.28|327.68|325.28|327.61|325.21|0
1651231020000|2022-04-29 11:17:00|327.75|325.35|327.75|325.35|327.75|325.35|327.68|325.28|0
1651231030000|2022-04-29 11:17:10|327.48|325.08|327.48|325.08|327.54|325.14|327.48|325.08|0
1651231040000|2022-04-29 11:17:20|327.54|325.14|327.48|325.08|327.54|325.14|327.48|325.08|0
1651231060000|2022-04-29 11:17:40|327.61|325.21|327.75|325.35|327.75|325.35|327.61|325.21|0
1651231070000|2022-04-29 11:17:50|327.21|324.81|327.48|325.08|327.48|325.08|327.21|324.81|0
1651231080000|2022-04-29 11:18:00|326.8|324.4|327.07|324.67|327.07|324.67|326.8|324.4|0
1651231090000|2022-04-29 11:18:10|326.93|324.53|327.07|324.67|327.07|324.67|326.93|324.53|0
1651231100000|2022-04-29 11:18:20|327.34|324.94|326.66|324.26|327.34|324.94|326.66|324.26|0
1651231110000|2022-04-29 11:18:30|326.8|324.4|327.07|324.67|327.07|324.67|326.8|324.4|0
1651231120000|2022-04-29 11:18:40|327.21|324.81|327.21|324.81|327.21|324.81|327.07|324.67|0
1651231130000|2022-04-29 11:18:50|327.34|324.94|327.48|325.08|327.48|325.08|327.34|324.94|0
1651231140000|2022-04-29 11:19:00|327.41|325.01|327.48|325.08|327.48|325.08|327.41|325.01|0
1651231150000|2022-04-29 11:19:10|327.61|325.21|327.61|325.21|327.61|325.21|327.61|325.21|0
1651231160000|2022-04-29 11:19:20|327.34|324.94|327.61|325.21|327.61|325.21|327.34|324.94|0
1651231170000|2022-04-29 11:19:30|327.54|325.14|328.56|326.16|328.56|326.16|327.54|325.14|0
1651231180000|2022-04-29 11:19:40|328.7|326.3|328.7|326.3|328.7|326.3|328.7|326.3|0
1651231190000|2022-04-29 11:19:50|328.84|326.44|328.7|326.3|328.84|326.44|328.7|326.3|0
1651231200000|2022-04-29 11:20:00|328.63|326.23|328.97|326.57|328.97|326.57|328.63|326.23|0
1651231210000|2022-04-29 11:20:10|329.11|326.71|329.04|326.64|329.11|326.71|328.97|326.57|0
1651231220000|2022-04-29 11:20:20|329.11|326.71|329.11|326.71|329.24|326.84|329.11|326.71|0
1651231230000|2022-04-29 11:20:30|328.84|326.44|328.56|326.16|328.84|326.44|328.56|326.16|0
1651231240000|2022-04-29 11:20:40|328.43|326.03|328.56|326.16|328.56|326.16|328.43|326.03|0
1651231250000|2022-04-29 11:20:50|328.43|326.03|328.7|326.3|328.7|326.3|328.43|326.03|0
1651231260000|2022-04-29 11:21:00|328.97|326.57|328.7|326.3|328.97|326.57|328.56|326.16|0
1651231270000|2022-04-29 11:21:10|328.77|326.37|328.63|326.23|328.77|326.37|328.63|326.23|0
1651231280000|2022-04-29 11:21:20|328.97|326.57|328.9|326.5|328.97|326.57|328.84|326.44|0
1651231290000|2022-04-29 11:21:30|328.97|326.57|329.24|326.84|329.24|326.84|328.84|326.44|0
1651231300000|2022-04-29 11:21:40|329.38|326.98|329.38|326.98|329.38|326.98|329.24|326.84|0
1651231310000|2022-04-29 11:21:50|329.31|326.91|329.11|326.71|329.31|326.91|329.11|326.71|0
1651231320000|2022-04-29 11:22:00|329.24|326.84|329.11|326.71|329.24|326.84|329.11|326.71|0
1651231330000|2022-04-29 11:22:10|328.97|326.57|329.38|326.98|329.38|326.98|328.97|326.57|0
1651231340000|2022-04-29 11:22:20|329.24|326.84|329.24|326.84|329.24|326.84|329.11|326.71|0
1651231350000|2022-04-29 11:22:30|329.38|326.98|329.58|327.18|329.58|327.18|329.38|326.98|0
1651231360000|2022-04-29 11:22:40|329.38|326.98|329.38|326.98|329.38|326.98|329.38|326.98|0
1651231370000|2022-04-29 11:22:50|329.52|327.12|329.38|326.98|329.52|327.12|329.38|326.98|0
1651231380000|2022-04-29 11:23:00|329.52|327.12|329.52|327.12|329.52|327.12|329.45|327.05|0
1651231390000|2022-04-29 11:23:10|329.45|327.05|329.52|327.12|329.52|327.12|329.38|326.98|0
1651231400000|2022-04-29 11:23:20|329.65|327.25|329.65|327.25|329.65|327.25|329.65|327.25|0
1651231410000|2022-04-29 11:23:30|329.79|327.39|329.79|327.39|329.79|327.39|329.72|327.32|0
1651231420000|2022-04-29 11:23:40|329.72|327.32|329.72|327.32|329.72|327.32|329.72|327.32|0
1651231430000|2022-04-29 11:23:50|329.65|327.25|329.65|327.25|329.65|327.25|329.65|327.25|0
1651231440000|2022-04-29 11:24:00|329.58|327.18|329.65|327.25|329.65|327.25|329.52|327.12|0
1651231450000|2022-04-29 11:24:10|329.52|327.12|329.65|327.25|329.65|327.25|329.52|327.12|0
1651231460000|2022-04-29 11:24:20|329.52|327.12|329.58|327.18|329.65|327.25|329.52|327.12|0
1651231470000|2022-04-29 11:24:30|329.65|327.25|329.58|327.18|329.65|327.25|329.52|327.12|0
1651231480000|2022-04-29 11:24:40|329.52|327.12|329.79|327.39|329.79|327.39|329.52|327.12|0
1651231490000|2022-04-29 11:24:50|329.72|327.32|329.52|327.12|329.79|327.39|329.52|327.12|0
1651231500000|2022-04-29 11:25:00|329.58|327.18|329.65|327.25|329.65|327.25|329.58|327.18|0
1651231510000|2022-04-29 11:25:10|329.52|327.12|329.38|326.98|329.52|327.12|329.38|326.98|0
1651231520000|2022-04-29 11:25:20|329.17|326.77|329.11|326.71|329.24|326.84|329.11|326.71|0
1651231530000|2022-04-29 11:25:30|329.24|326.84|329.24|326.84|329.24|326.84|329.24|326.84|0
1651231540000|2022-04-29 11:25:40|329.11|326.71|329.17|326.77|329.31|326.91|329.11|326.71|0
1651231550000|2022-04-29 11:25:50|329.24|326.84|329.24|326.84|329.24|326.84|329.11|326.71|0
1651231560000|2022-04-29 11:26:00|329.38|326.98|329.79|327.39|329.79|327.39|329.38|326.98|0
1651231570000|2022-04-29 11:26:10|329.92|327.52|329.99|327.59|329.99|327.59|329.79|327.39|0
1651231580000|2022-04-29 11:26:20|329.92|327.52|330.06|327.66|330.06|327.66|329.92|327.52|0
1651231590000|2022-04-29 11:26:30|329.92|327.52|330.2|327.8|330.2|327.8|329.92|327.52|0
1651231600000|2022-04-29 11:26:40|330.13|327.73|329.99|327.59|330.2|327.8|329.99|327.59|0
1651231610000|2022-04-29 11:26:50|330.06|327.66|329.92|327.52|330.06|327.66|329.85|327.45|0
1651231620000|2022-04-29 11:27:00|330.06|327.66|330.06|327.66|330.06|327.66|329.99|327.59|0
1651231630000|2022-04-29 11:27:10|330.33|327.93|330.33|327.93|330.33|327.93|330.2|327.8|0
1651231640000|2022-04-29 11:27:20|329.92|327.52|329.92|327.52|329.92|327.52|329.79|327.39|0
1651231650000|2022-04-29 11:27:30|330.06|327.66|329.79|327.39|330.06|327.66|329.79|327.39|0
1651231660000|2022-04-29 11:27:40|329.92|327.52|329.79|327.39|329.92|327.52|329.79|327.39|0
1651231670000|2022-04-29 11:27:50|329.65|327.25|329.44|327.04|329.65|327.25|329.44|327.04|0
1651231680000|2022-04-29 11:28:00|329.51|327.11|329.38|326.98|329.51|327.11|329.38|326.98|0
1651231690000|2022-04-29 11:28:10|329.24|326.84|328.97|326.57|329.24|326.84|328.97|326.57|0
1651231700000|2022-04-29 11:28:20|328.76|326.36|328.56|326.16|328.76|326.36|328.56|326.16|0
1651231710000|2022-04-29 11:28:30|328.7|326.3|328.83|326.43|328.83|326.43|328.7|326.3|0
1651231720000|2022-04-29 11:28:40|328.7|326.3|328.02|325.62|328.7|326.3|328.02|325.62|0
1651231730000|2022-04-29 11:28:50|328.08|325.68|327.88|325.48|328.29|325.89|327.88|325.48|0
1651231740000|2022-04-29 11:29:00|328.15|325.75|328.02|325.62|328.15|325.75|328.02|325.62|0
1651231750000|2022-04-29 11:29:10|328.08|325.68|328.42|326.02|328.42|326.02|328.08|325.68|0
1651231760000|2022-04-29 11:29:20|328.56|326.16|328.42|326.02|328.56|326.16|328.42|326.02|0
1651231770000|2022-04-29 11:29:30|328.35|325.95|328.42|326.02|328.42|326.02|328.35|325.95|0
1651231780000|2022-04-29 11:29:40|328.56|326.16|328.49|326.09|328.56|326.16|328.49|326.09|0
1651231790000|2022-04-29 11:29:50|328.56|326.16|328.83|326.43|328.83|326.43|328.56|326.16|0
1651231800000|2022-04-29 11:30:00|328.76|326.36|328.56|326.16|328.83|326.43|328.56|326.16|0
1651231810000|2022-04-29 11:30:10|328.62|326.22|328.42|326.02|328.62|326.22|328.42|326.02|0
1651231820000|2022-04-29 11:30:20|328.56|326.16|328.42|326.02|328.56|326.16|328.42|326.02|0
1651231830000|2022-04-29 11:30:30|328.49|326.09|328.7|326.3|328.7|326.3|328.49|326.09|0
1651231840000|2022-04-29 11:30:40|328.56|326.16|329.03|326.63|329.03|326.63|328.56|326.16|0
1651231850000|2022-04-29 11:30:50|329.24|326.84|329.38|326.98|329.51|327.11|329.24|326.84|0
1651231860000|2022-04-29 11:31:00|329.24|326.84|329.78|327.38|329.92|327.52|329.24|326.84|0
1651231870000|2022-04-29 11:31:10|329.65|327.25|329.78|327.38|329.78|327.38|329.51|327.11|0
1651231880000|2022-04-29 11:31:20|329.92|327.52|329.44|327.04|329.92|327.52|329.38|326.98|0
1651231890000|2022-04-29 11:31:30|329.51|327.11|329.44|327.04|329.51|327.11|329.38|326.98|0
1651231900000|2022-04-29 11:31:40|329.38|326.98|328.97|326.57|329.38|326.98|328.97|326.57|0
1651231910000|2022-04-29 11:31:50|328.9|326.5|329.03|326.63|329.03|326.63|328.9|326.5|0
1651231920000|2022-04-29 11:32:00|328.97|326.57|328.56|326.16|328.97|326.57|328.56|326.16|0
1651231930000|2022-04-29 11:32:10|328.29|325.89|327.61|325.21|328.29|325.89|327.61|325.21|0
1651231940000|2022-04-29 11:32:20|327.74|325.34|327.74|325.34|327.88|325.48|327.74|325.34|0
1651231950000|2022-04-29 11:32:30|327.61|325.21|327.54|325.14|327.61|325.21|327.47|325.07|0
1651231960000|2022-04-29 11:32:40|327.61|325.21|327.47|325.07|327.61|325.21|327.47|325.07|0
1651231970000|2022-04-29 11:32:50|327.88|325.48|327.88|325.48|327.94|325.54|327.88|325.48|0
1651231980000|2022-04-29 11:33:00|327.74|325.34|327.74|325.34|327.88|325.48|327.74|325.34|0
1651231990000|2022-04-29 11:33:10|327.61|325.21|327.4|325|327.61|325.21|327.33|324.93|0
1651232000000|2022-04-29 11:33:20|327.33|324.93|327.2|324.8|327.33|324.93|327.2|324.8|0
1651232010000|2022-04-29 11:33:30|327.33|324.93|327.06|324.66|327.33|324.93|327.06|324.66|0
1651232020000|2022-04-29 11:33:40|326.93|324.53|326.79|324.39|326.93|324.53|326.79|324.39|0
1651232030000|2022-04-29 11:33:50|326.93|324.53|326.99|324.59|326.99|324.59|326.93|324.53|0
1651232040000|2022-04-29 11:34:00|327.06|324.66|326.99|324.59|327.06|324.66|326.99|324.59|0
1651232050000|2022-04-29 11:34:10|327.2|324.8|327.2|324.8|327.33|324.93|327.2|324.8|0
1651232060000|2022-04-29 11:34:20|327.26|324.86|326.93|324.53|327.26|324.86|326.93|324.53|0
1651232070000|2022-04-29 11:34:30|326.99|324.59|326.93|324.53|327.06|324.66|326.93|324.53|0
1651232080000|2022-04-29 11:34:40|327.06|324.66|327.06|324.66|327.06|324.66|327.06|324.66|0
1651232090000|2022-04-29 11:34:50|326.93|324.53|326.86|324.46|326.93|324.53|326.79|324.39|0
1651232100000|2022-04-29 11:35:00|326.79|324.39|326.38|323.98|326.79|324.39|326.38|323.98|0
1651232110000|2022-04-29 11:35:10|326.31|323.91|326.11|323.71|326.31|323.91|326.11|323.71|0
1651232120000|2022-04-29 11:35:20|326.25|323.85|326.18|323.78|326.25|323.85|326.11|323.71|0
1651232130000|2022-04-29 11:35:30|326.11|323.71|326.11|323.71|326.11|323.71|326.11|323.71|0
1651232140000|2022-04-29 11:35:40|326.18|323.78|326.25|323.85|326.25|323.85|326.18|323.78|0
1651232150000|2022-04-29 11:35:50|326.38|323.98|326.25|323.85|326.38|323.98|326.25|323.85|0
1651232160000|2022-04-29 11:36:00|326.38|323.98|326.38|323.98|326.38|323.98|326.25|323.85|0
1651232170000|2022-04-29 11:36:10|326.45|324.05|326.18|323.78|326.45|324.05|326.18|323.78|0
1651232180000|2022-04-29 11:36:20|326.25|323.85|326.38|323.98|326.38|323.98|326.25|323.85|0
1651232200000|2022-04-29 11:36:40|326.25|323.85|326.38|323.98|326.52|324.12|326.25|323.85|0
1651232210000|2022-04-29 11:36:50|326.31|323.91|326.25|323.85|326.31|323.91|326.25|323.85|0
1651232220000|2022-04-29 11:37:00|326.11|323.71|326.18|323.78|326.18|323.78|326.11|323.71|0
1651232230000|2022-04-29 11:37:10|326.11|323.71|326.11|323.71|326.11|323.71|325.98|323.58|0
1651232250000|2022-04-29 11:37:30|326.18|323.78|325.98|323.58|326.25|323.85|325.98|323.58|0
1651232260000|2022-04-29 11:37:40|326.11|323.71|326.11|323.71|326.11|323.71|326.11|323.71|0
1651232270000|2022-04-29 11:37:50|326.25|323.85|326.38|323.98|326.38|323.98|326.25|323.85|0
1651232280000|2022-04-29 11:38:00|326.52|324.12|326.38|323.98|326.65|324.25|326.38|323.98|0
1651232290000|2022-04-29 11:38:10|326.25|323.85|326.52|324.12|326.52|324.12|326.25|323.85|0
1651232300000|2022-04-29 11:38:20|326.38|323.98|326.11|323.71|326.38|323.98|326.11|323.71|0
1651232310000|2022-04-29 11:38:30|326.25|323.85|326.11|323.71|326.25|323.85|326.11|323.71|0
1651232320000|2022-04-29 11:38:40|326.18|323.78|326.11|323.71|326.18|323.78|326.11|323.71|0
1651232330000|2022-04-29 11:38:50|325.97|323.57|326.11|323.71|326.11|323.71|325.97|323.57|0
1651232340000|2022-04-29 11:39:00|326.04|323.64|325.97|323.57|326.04|323.64|325.9|323.5|0
1651232350000|2022-04-29 11:39:10|326.04|323.64|326.11|323.71|326.11|323.71|326.04|323.64|0
1651232370000|2022-04-29 11:39:30|326.18|323.78|326.25|323.85|326.25|323.85|326.18|323.78|0
1651232380000|2022-04-29 11:39:40|326.31|323.91|326.58|324.18|326.58|324.18|326.31|323.91|0
1651232390000|2022-04-29 11:39:50|326.65|324.25|326.99|324.59|327.06|324.66|326.65|324.25|0
1651232400000|2022-04-29 11:40:00|326.65|324.25|326.52|324.12|326.65|324.25|326.52|324.12|0
1651232410000|2022-04-29 11:40:10|326.58|324.18|326.79|324.39|326.79|324.39|326.58|324.18|0
1651232420000|2022-04-29 11:40:20|325.84|323.44|325.84|323.44|325.97|323.57|325.84|323.44|0
1651232430000|2022-04-29 11:40:30|325.16|322.76|325.09|322.69|325.16|322.76|325.03|322.63|0
1651232440000|2022-04-29 11:40:40|325.43|323.03|325.7|323.3|325.7|323.3|325.16|322.76|0
1651232450000|2022-04-29 11:40:50|325.84|323.44|325.77|323.37|325.84|323.44|325.77|323.37|0
1651232460000|2022-04-29 11:41:00|325.7|323.3|325.57|323.17|325.84|323.44|325.57|323.17|0
1651232470000|2022-04-29 11:41:10|325.84|323.44|325.84|323.44|325.9|323.5|325.84|323.44|0
1651232480000|2022-04-29 11:41:20|325.97|323.57|326.11|323.71|326.11|323.71|325.97|323.57|0
1651232490000|2022-04-29 11:41:30|325.97|323.57|325.7|323.3|325.97|323.57|325.7|323.3|0
1651232500000|2022-04-29 11:41:40|325.84|323.44|325.7|323.3|325.84|323.44|325.7|323.3|0
1651232510000|2022-04-29 11:41:50|325.57|323.17|325.63|323.23|325.7|323.3|325.57|323.17|0
1651232520000|2022-04-29 11:42:00|325.7|323.3|325.5|323.1|325.7|323.3|325.43|323.03|0
1651232530000|2022-04-29 11:42:10|325.7|323.3|325.3|322.9|325.7|323.3|325.3|322.9|0
1651232540000|2022-04-29 11:42:20|325.5|323.1|325.3|322.9|325.5|323.1|325.03|322.63|0
1651232550000|2022-04-29 11:42:30|325.23|322.83|325.97|323.57|325.97|323.57|325.23|322.83|0
1651232560000|2022-04-29 11:42:40|326.17|323.77|326.31|323.91|326.38|323.98|326.17|323.77|0
1651232570000|2022-04-29 11:42:50|326.79|324.39|326.52|324.12|326.79|324.39|326.44|324.04|0
1651232580000|2022-04-29 11:43:00|326.65|324.25|326.52|324.12|326.79|324.39|326.52|324.12|0
1651232590000|2022-04-29 11:43:10|326.38|323.98|326.31|323.91|326.38|323.98|326.24|323.84|0
1651232600000|2022-04-29 11:43:20|326.38|323.98|326.51|324.11|326.52|324.12|326.38|323.98|0
1651232610000|2022-04-29 11:43:30|326.58|324.18|326.65|324.25|326.65|324.25|326.58|324.18|0
1651232620000|2022-04-29 11:43:40|326.79|324.39|326.79|324.39|326.92|324.52|326.72|324.32|0
1651232630000|2022-04-29 11:43:50|326.92|324.52|326.92|324.52|326.92|324.52|326.92|324.52|0
1651232640000|2022-04-29 11:44:00|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1651232650000|2022-04-29 11:44:10|326.51|324.11|326.44|324.04|326.51|324.11|326.44|324.04|0
1651232660000|2022-04-29 11:44:20|326.51|324.11|326.38|323.98|326.51|324.11|326.38|323.98|0
1651232670000|2022-04-29 11:44:30|326.51|324.11|326.51|324.11|326.51|324.11|326.51|324.11|0
1651232680000|2022-04-29 11:44:40|326.44|324.04|326.24|323.84|326.44|324.04|326.24|323.84|0
1651232690000|2022-04-29 11:44:50|326.11|323.71|325.84|323.44|326.11|323.71|325.84|323.44|0
1651232700000|2022-04-29 11:45:00|325.77|323.37|325.84|323.44|325.84|323.44|325.7|323.3|0
1651232710000|2022-04-29 11:45:10|326.24|323.84|326.38|323.98|326.38|323.98|326.24|323.84|0
1651232720000|2022-04-29 11:45:20|326.51|324.11|326.51|324.11|326.51|324.11|326.51|324.11|0
1651232730000|2022-04-29 11:45:30|326.38|323.98|326.51|324.11|326.51|324.11|326.38|323.98|0
1651232740000|2022-04-29 11:45:40|326.44|324.04|326.44|324.04|326.44|324.04|326.44|324.04|0
1651232750000|2022-04-29 11:45:50|326.38|323.98|326.65|324.25|326.65|324.25|326.38|323.98|0
1651232760000|2022-04-29 11:46:00|326.51|324.11|326.51|324.11|326.51|324.11|326.51|324.11|0
1651232770000|2022-04-29 11:46:10|326.44|324.04|326.38|323.98|326.51|324.11|326.38|323.98|0
1651232780000|2022-04-29 11:46:20|325.84|323.44|325.97|323.57|325.97|323.57|325.84|323.44|0
1651232790000|2022-04-29 11:46:30|326.24|323.84|326.17|323.77|326.24|323.84|326.17|323.77|0
1651232800000|2022-04-29 11:46:40|326.24|323.84|326.11|323.71|326.24|323.84|326.11|323.71|0
1651232810000|2022-04-29 11:46:50|325.84|323.44|326.38|323.98|326.38|323.98|325.84|323.44|0
1651232820000|2022-04-29 11:47:00|326.51|324.11|326.65|324.25|326.65|324.25|326.51|324.11|0
1651232830000|2022-04-29 11:47:10|326.78|324.38|326.78|324.38|326.78|324.38|326.78|324.38|0
1651232840000|2022-04-29 11:47:20|326.71|324.31|326.78|324.38|326.78|324.38|326.65|324.25|0
1651232850000|2022-04-29 11:47:30|326.65|324.25|326.78|324.38|326.78|324.38|326.65|324.25|0
1651232860000|2022-04-29 11:47:40|326.92|324.52|327.06|324.66|327.06|324.66|326.92|324.52|0
1651232870000|2022-04-29 11:47:50|327.12|324.72|326.51|324.11|327.12|324.72|326.51|324.11|0
1651232880000|2022-04-29 11:48:00|326.38|323.98|326.38|323.98|326.38|323.98|326.38|323.98|0
1651232890000|2022-04-29 11:48:10|326.51|324.11|326.31|323.91|326.51|324.11|326.24|323.84|0
1651232900000|2022-04-29 11:48:20|326.24|323.84|326.11|323.71|326.24|323.84|326.11|323.71|0
1651232910000|2022-04-29 11:48:30|326.24|323.84|326.38|323.98|326.44|324.04|326.24|323.84|0
1651232920000|2022-04-29 11:48:40|326.11|323.71|325.97|323.57|326.24|323.84|325.97|323.57|0
1651232930000|2022-04-29 11:48:50|325.7|323.3|325.97|323.57|325.97|323.57|325.7|323.3|0
1651232940000|2022-04-29 11:49:00|325.9|323.5|326.11|323.71|326.24|323.84|325.9|323.5|0
1651232950000|2022-04-29 11:49:10|325.97|323.57|325.56|323.16|325.97|323.57|325.56|323.16|0
1651232960000|2022-04-29 11:49:20|325.83|323.43|325.43|323.03|325.83|323.43|325.43|323.03|0
1651232970000|2022-04-29 11:49:30|325.16|322.76|325.16|322.76|325.16|322.76|325.02|322.62|0
1651232980000|2022-04-29 11:49:40|325.22|322.82|325.16|322.76|325.22|322.82|325.09|322.69|0
1651232990000|2022-04-29 11:49:50|325.29|322.89|325.43|323.03|325.43|323.03|325.29|322.89|0
1651233000000|2022-04-29 11:50:00|325.36|322.96|325.43|323.03|325.43|323.03|325.29|322.89|0
1651233010000|2022-04-29 11:50:10|325.29|322.89|325.16|322.76|325.29|322.89|325.02|322.62|0
1651233020000|2022-04-29 11:50:20|325.02|322.62|325.09|322.69|325.09|322.69|324.89|322.49|0
1651233030000|2022-04-29 11:50:30|325.02|322.62|324.89|322.49|325.02|322.62|324.89|322.49|0
1651233040000|2022-04-29 11:50:40|324.75|322.35|324.21|321.81|324.75|322.35|324.21|321.81|0
1651233050000|2022-04-29 11:50:50|324.35|321.95|324.48|322.08|324.62|322.22|324.35|321.95|0
1651233060000|2022-04-29 11:51:00|324.35|321.95|324.27|321.87|324.41|322.01|324.27|321.87|0
1651233070000|2022-04-29 11:51:10|324.21|321.81|324.07|321.67|324.21|321.81|324.07|321.67|0
1651233080000|2022-04-29 11:51:20|323.94|321.54|324.07|321.67|324.07|321.67|323.94|321.54|0
1651233090000|2022-04-29 11:51:30|323.8|321.4|324.07|321.67|324.07|321.67|323.8|321.4|0
1651233100000|2022-04-29 11:51:40|324.21|321.81|324.21|321.81|324.21|321.81|324.21|321.81|0
1651233110000|2022-04-29 11:51:50|324.07|321.67|324.21|321.81|324.21|321.81|324.07|321.67|0
1651233120000|2022-04-29 11:52:00|324.07|321.67|323.8|321.4|324.07|321.67|323.8|321.4|0
1651233130000|2022-04-29 11:52:10|323.94|321.54|324.07|321.67|324.21|321.81|323.94|321.54|0
1651233140000|2022-04-29 11:52:20|324.14|321.74|324.21|321.81|324.21|321.81|324.14|321.74|0
1651233150000|2022-04-29 11:52:30|323.94|321.54|323.8|321.4|323.94|321.54|323.8|321.4|0
1651233160000|2022-04-29 11:52:40|323.94|321.54|323.8|321.4|323.94|321.54|323.8|321.4|0
1651233170000|2022-04-29 11:52:50|324.07|321.67|324.27|321.87|324.27|321.87|324|321.6|0
1651233180000|2022-04-29 11:53:00|324.21|321.81|324.48|322.08|324.61|322.21|324.21|321.81|0
1651233190000|2022-04-29 11:53:10|324.61|322.21|324.75|322.35|324.75|322.35|324.61|322.21|0
1651233200000|2022-04-29 11:53:20|324.61|322.21|324.48|322.08|324.61|322.21|324.48|322.08|0
1651233210000|2022-04-29 11:53:30|324.61|322.21|324.48|322.08|324.61|322.21|324.48|322.08|0
1651233220000|2022-04-29 11:53:40|324.75|322.35|324.61|322.21|324.75|322.35|324.61|322.21|0
1651233230000|2022-04-29 11:53:50|324.75|322.35|324.75|322.35|324.75|322.35|324.61|322.21|0
1651233240000|2022-04-29 11:54:00|324.81|322.41|324.88|322.48|324.88|322.48|324.81|322.41|0
1651233250000|2022-04-29 11:54:10|324.75|322.35|324.75|322.35|324.75|322.35|324.61|322.21|0
1651233270000|2022-04-29 11:54:30|324.88|322.48|325.29|322.89|325.29|322.89|324.88|322.48|0
1651233280000|2022-04-29 11:54:40|325.43|323.03|325.43|323.03|325.43|323.03|325.43|323.03|0
1651233290000|2022-04-29 11:54:50|325.36|322.96|325.22|322.82|325.36|322.96|325.22|322.82|0
1651233300000|2022-04-29 11:55:00|325.15|322.75|325.56|323.16|325.56|323.16|325.15|322.75|0
1651233310000|2022-04-29 11:55:10|325.83|323.43|325.83|323.43|325.83|323.43|325.83|323.43|0
1651233320000|2022-04-29 11:55:20|325.97|323.57|326.24|323.84|326.24|323.84|325.97|323.57|0
1651233330000|2022-04-29 11:55:30|326.1|323.7|326.24|323.84|326.24|323.84|326.1|323.7|0
1651233340000|2022-04-29 11:55:40|326.37|323.97|326.37|323.97|326.37|323.97|326.37|323.97|0
1651233350000|2022-04-29 11:55:50|326.51|324.11|326.57|324.17|326.57|324.17|326.51|324.11|0
1651233360000|2022-04-29 11:56:00|326.37|323.97|326.24|323.84|326.37|323.97|326.1|323.7|0
1651233370000|2022-04-29 11:56:10|326.1|323.7|325.97|323.57|326.1|323.7|325.97|323.57|0
1651233380000|2022-04-29 11:56:20|326.1|323.7|326.98|324.58|326.98|324.58|326.1|323.7|0
1651233390000|2022-04-29 11:56:30|326.92|324.52|326.92|324.52|327.05|324.65|326.92|324.52|0
1651233400000|2022-04-29 11:56:40|326.78|324.38|326.78|324.38|326.78|324.38|326.78|324.38|0
1651233410000|2022-04-29 11:56:50|326.84|324.44|326.92|324.52|326.92|324.52|326.84|324.44|0
1651233420000|2022-04-29 11:57:00|327.05|324.65|327.19|324.79|327.32|324.92|327.05|324.65|0
1651233430000|2022-04-29 11:57:10|327.05|324.65|326.78|324.38|327.05|324.65|326.78|324.38|0
1651233450000|2022-04-29 11:57:30|326.64|324.24|327.05|324.65|327.05|324.65|326.64|324.24|0
1651233460000|2022-04-29 11:57:40|327.19|324.79|327.05|324.65|327.19|324.79|327.05|324.65|0
1651233470000|2022-04-29 11:57:50|327.12|324.72|326.92|324.52|327.19|324.79|326.92|324.52|0
1651233480000|2022-04-29 11:58:00|326.78|324.38|327.19|324.79|327.19|324.79|326.78|324.38|0
1651233490000|2022-04-29 11:58:10|327.05|324.65|327.05|324.65|327.12|324.72|327.05|324.65|0
1651233500000|2022-04-29 11:58:20|326.98|324.58|326.91|324.51|327.05|324.65|326.91|324.51|0
1651233510000|2022-04-29 11:58:30|326.78|324.38|326.78|324.38|326.84|324.44|326.78|324.38|0
1651233520000|2022-04-29 11:58:40|326.91|324.51|326.98|324.58|326.98|324.58|326.91|324.51|0
1651233530000|2022-04-29 11:58:50|326.91|324.51|326.91|324.51|326.91|324.51|326.91|324.51|0
1651233540000|2022-04-29 11:59:00|326.78|324.38|326.78|324.38|326.78|324.38|326.64|324.24|0
1651233550000|2022-04-29 11:59:10|326.24|323.84|325.69|323.29|326.24|323.84|325.69|323.29|0
1651233560000|2022-04-29 11:59:20|325.83|323.43|325.83|323.43|325.83|323.43|325.83|323.43|0
1651233570000|2022-04-29 11:59:30|325.96|323.56|325.69|323.29|325.96|323.56|325.69|323.29|0
1651233580000|2022-04-29 11:59:40|325.29|322.89|325.42|323.02|325.42|323.02|325.29|322.89|0
1651233590000|2022-04-29 11:59:50|325.56|323.16|325.83|323.43|325.83|323.43|325.56|323.16|0
1651233600000|2022-04-29 12:00:00|325.76|323.36|325.42|323.02|325.83|323.43|325.29|322.89|0
1651233610000|2022-04-29 12:00:10|326.1|323.7|326.57|324.17|326.57|324.17|326.1|323.7|0
1651233620000|2022-04-29 12:00:20|326.71|324.31|326.44|324.04|326.78|324.38|326.44|324.04|0
1651233630000|2022-04-29 12:00:30|325.96|323.56|325.96|323.56|326.24|323.84|325.96|323.56|0
1651233640000|2022-04-29 12:00:40|326.24|323.84|326.1|323.7|326.24|323.84|326.1|323.7|0
1651233650000|2022-04-29 12:00:50|325.96|323.56|325.83|323.43|325.96|323.56|325.83|323.43|0
1651233660000|2022-04-29 12:01:00|325.69|323.29|325.96|323.56|325.96|323.56|325.69|323.29|0
1651233670000|2022-04-29 12:01:10|326.03|323.63|326.24|323.84|326.24|323.84|325.96|323.56|0
1651233680000|2022-04-29 12:01:20|326.37|323.97|326.24|323.84|326.37|323.97|326.24|323.84|0
1651233690000|2022-04-29 12:01:30|326.37|323.97|326.51|324.11|326.51|324.11|326.37|323.97|0
1651233700000|2022-04-29 12:01:40|326.64|324.24|326.98|324.58|326.98|324.58|326.64|324.24|0
1651233710000|2022-04-29 12:01:50|327.05|324.65|327.46|325.06|327.46|325.06|327.05|324.65|0
1651233720000|2022-04-29 12:02:00|327.25|324.85|327.05|324.65|327.25|324.85|327.05|324.65|0
1651233730000|2022-04-29 12:02:10|327.25|324.85|327.05|324.65|327.25|324.85|327.05|324.65|0
1651233740000|2022-04-29 12:02:20|326.91|324.51|326.98|324.58|326.98|324.58|326.91|324.51|0
1651233750000|2022-04-29 12:02:30|327.05|324.65|326.78|324.38|327.05|324.65|326.64|324.24|0
1651233760000|2022-04-29 12:02:40|326.91|324.51|327.18|324.78|327.25|324.85|326.91|324.51|0
1651233770000|2022-04-29 12:02:50|327.05|324.65|327.05|324.65|327.18|324.78|327.05|324.65|0
1651233780000|2022-04-29 12:03:00|327.18|324.78|327.05|324.65|327.18|324.78|327.05|324.65|0
1651233790000|2022-04-29 12:03:10|326.98|324.58|327.05|324.65|327.05|324.65|326.98|324.58|0
1651233800000|2022-04-29 12:03:20|326.91|324.51|326.98|324.58|326.98|324.58|326.84|324.44|0
1651233810000|2022-04-29 12:03:30|326.91|324.51|326.91|324.51|326.91|324.51|326.78|324.38|0
1651233820000|2022-04-29 12:03:40|326.78|324.38|326.78|324.38|326.84|324.44|326.78|324.38|0
1651233830000|2022-04-29 12:03:50|327.18|324.78|327.05|324.65|327.18|324.78|326.78|324.38|0
1651233840000|2022-04-29 12:04:00|326.91|324.51|326.78|324.38|326.91|324.51|326.78|324.38|0
1651233850000|2022-04-29 12:04:10|327.05|324.65|327.18|324.78|327.32|324.92|326.98|324.58|0
1651233860000|2022-04-29 12:04:20|327.32|324.92|327.25|324.85|327.32|324.92|327.18|324.78|0
1651233870000|2022-04-29 12:04:30|327.18|324.78|327.18|324.78|327.18|324.78|327.18|324.78|0
1651233880000|2022-04-29 12:04:40|327.05|324.65|327.05|324.65|327.05|324.65|327.05|324.65|0
1651233890000|2022-04-29 12:04:50|326.91|324.51|327.05|324.65|327.05|324.65|326.91|324.51|0
1651233900000|2022-04-29 12:05:00|327.18|324.78|327.73|325.33|327.73|325.33|327.18|324.78|0
1651233910000|2022-04-29 12:05:10|327.59|325.19|327.59|325.19|327.73|325.33|327.59|325.19|0
1651233920000|2022-04-29 12:05:20|328|325.6|327.86|325.46|328|325.6|327.86|325.46|0
1651233930000|2022-04-29 12:05:30|328|325.6|328.27|325.87|328.27|325.87|328|325.6|0
1651233940000|2022-04-29 12:05:40|328.41|326.01|328|325.6|328.41|326.01|328|325.6|0
1651233950000|2022-04-29 12:05:50|327.86|325.46|327.93|325.53|327.93|325.53|327.86|325.46|0
1651233960000|2022-04-29 12:06:00|328|325.6|328.13|325.73|328.13|325.73|327.73|325.33|0
1651233970000|2022-04-29 12:06:10|328|325.6|327.86|325.46|328|325.6|327.86|325.46|0
1651233980000|2022-04-29 12:06:20|327.73|325.33|327.32|324.92|327.73|325.33|327.32|324.92|0
1651233990000|2022-04-29 12:06:30|327.25|324.85|327.05|324.65|327.25|324.85|327.05|324.65|0
1651234000000|2022-04-29 12:06:40|327.18|324.78|326.5|324.1|327.18|324.78|326.5|324.1|0
1651234010000|2022-04-29 12:06:50|326.64|324.24|326.37|323.97|326.64|324.24|326.37|323.97|0
1651234020000|2022-04-29 12:07:00|326.77|324.37|326.64|324.24|326.77|324.37|326.64|324.24|0
1651234030000|2022-04-29 12:07:10|326.5|324.1|326.77|324.37|326.77|324.37|326.5|324.1|0
1651234040000|2022-04-29 12:07:20|326.64|324.24|326.5|324.1|326.64|324.24|326.5|324.1|0
1651234050000|2022-04-29 12:07:30|326.64|324.24|326.77|324.37|326.77|324.37|326.5|324.1|0
1651234060000|2022-04-29 12:07:40|327.32|324.92|327.59|325.19|327.59|325.19|327.32|324.92|0
1651234070000|2022-04-29 12:07:50|327.45|325.05|327.59|325.19|327.59|325.19|327.45|325.05|0
1651234080000|2022-04-29 12:08:00|327.73|325.33|328.54|326.14|328.54|326.14|327.73|325.33|0
1651234090000|2022-04-29 12:08:10|328.4|326|328.27|325.87|328.4|326|328.27|325.87|0
1651234100000|2022-04-29 12:08:20|328.4|326|328.27|325.87|328.4|326|328.27|325.87|0
1651234110000|2022-04-29 12:08:30|328.54|326.14|328.81|326.41|328.81|326.41|328.54|326.14|0
1651234120000|2022-04-29 12:08:40|328.54|326.14|328.68|326.28|328.68|326.28|328.54|326.14|0
1651234130000|2022-04-29 12:08:50|328.54|326.14|328.54|326.14|328.54|326.14|328.54|326.14|0
1651234140000|2022-04-29 12:09:00|328.61|326.21|328.68|326.28|328.68|326.28|328.54|326.14|0
1651234150000|2022-04-29 12:09:10|328.54|326.14|328|325.6|328.54|326.14|328|325.6|0
1651234160000|2022-04-29 12:09:20|327.86|325.46|328.33|325.93|328.33|325.93|327.86|325.46|0
1651234170000|2022-04-29 12:09:30|328.27|325.87|328.33|325.93|328.33|325.93|328.27|325.87|0
1651234180000|2022-04-29 12:09:40|328.4|326|328.47|326.07|328.47|326.07|328.4|326|0
1651234190000|2022-04-29 12:09:50|328.68|326.28|328.61|326.21|328.68|326.28|328.54|326.14|0
1651234200000|2022-04-29 12:10:00|328.68|326.28|328.27|325.87|328.68|326.28|328.27|325.87|0
1651234210000|2022-04-29 12:10:10|328.13|325.73|328.13|325.73|328.13|325.73|328|325.6|0
1651234220000|2022-04-29 12:10:20|328.2|325.8|328|325.6|328.2|325.8|328|325.6|0
1651234230000|2022-04-29 12:10:30|327.86|325.46|327.52|325.12|327.86|325.46|327.52|325.12|0
1651234240000|2022-04-29 12:10:40|327.32|324.92|327.32|324.92|327.45|325.05|327.32|324.92|0
1651234250000|2022-04-29 12:10:50|327.38|324.98|327.32|324.92|327.45|325.05|327.25|324.85|0
1651234260000|2022-04-29 12:11:00|327.18|324.78|327.04|324.64|327.18|324.78|327.04|324.64|0
1651234270000|2022-04-29 12:11:10|327.32|324.92|327.32|324.92|327.32|324.92|327.18|324.78|0
1651234280000|2022-04-29 12:11:20|327.45|325.05|327.59|325.19|327.59|325.19|327.45|325.05|0
1651234290000|2022-04-29 12:11:30|327.45|325.05|327.45|325.05|327.72|325.32|327.45|325.05|0
1651234300000|2022-04-29 12:11:40|327.32|324.92|327.32|324.92|327.45|325.05|327.32|324.92|0
1651234310000|2022-04-29 12:11:50|327.38|324.98|327.18|324.78|327.45|325.05|327.18|324.78|0
1651234320000|2022-04-29 12:12:00|327.45|325.05|327.38|324.98|327.45|325.05|327.38|324.98|0
1651234330000|2022-04-29 12:12:10|327.45|325.05|327.32|324.92|327.45|325.05|327.18|324.78|0
1651234340000|2022-04-29 12:12:20|327.24|324.84|327.72|325.32|327.86|325.46|327.24|324.84|0
1651234350000|2022-04-29 12:12:30|327.99|325.59|327.99|325.59|328.13|325.73|327.99|325.59|0
1651234360000|2022-04-29 12:12:40|328.13|325.73|328.13|325.73|328.13|325.73|327.99|325.59|0
1651234370000|2022-04-29 12:12:50|328.54|326.14|328.4|326|328.54|326.14|328.27|325.87|0
1651234380000|2022-04-29 12:13:00|328.27|325.87|328.67|326.27|328.67|326.27|328.27|325.87|0
1651234390000|2022-04-29 12:13:10|328.81|326.41|328.27|325.87|328.81|326.41|328.27|325.87|0
1651234400000|2022-04-29 12:13:20|328.13|325.73|328.33|325.93|328.33|325.93|328.06|325.66|0
1651234410000|2022-04-29 12:13:30|328.27|325.87|328.54|326.14|328.74|326.34|328.27|325.87|0
1651234420000|2022-04-29 12:13:40|328.67|326.27|328.54|326.14|328.67|326.27|328.54|326.14|0
1651234430000|2022-04-29 12:13:50|328.4|326|328.27|325.87|328.4|326|328.27|325.87|0
1651234440000|2022-04-29 12:14:00|328.4|326|328.13|325.73|328.4|326|328.13|325.73|0
1651234450000|2022-04-29 12:14:10|328.27|325.87|328.27|325.87|328.4|326|328.27|325.87|0
1651234460000|2022-04-29 12:14:20|328.13|325.73|328.13|325.73|328.13|325.73|328.13|325.73|0
1651234470000|2022-04-29 12:14:30|328.2|325.8|328.4|326|328.4|326|328.13|325.73|0
1651234480000|2022-04-29 12:14:40|328.27|325.87|328.27|325.87|328.27|325.87|328.27|325.87|0
1651234490000|2022-04-29 12:14:50|328.4|326|328.4|326|328.4|326|328.27|325.87|0
1651234500000|2022-04-29 12:15:00|328.54|326.14|328.4|326|328.54|326.14|328.27|325.87|0
1651234510000|2022-04-29 12:15:10|328.54|326.14|328.54|326.14|328.54|326.14|328.4|326|0
1651234520000|2022-04-29 12:15:20|328.67|326.27|328.81|326.41|328.81|326.41|328.67|326.27|0
1651234530000|2022-04-29 12:15:30|328.95|326.55|328.67|326.27|328.95|326.55|328.67|326.27|0
1651234540000|2022-04-29 12:15:40|328.95|326.55|329.35|326.95|329.35|326.95|328.95|326.55|0
1651234550000|2022-04-29 12:15:50|329.22|326.82|329.08|326.68|329.22|326.82|328.95|326.55|0
1651234560000|2022-04-29 12:16:00|328.95|326.55|328.95|326.55|329.08|326.68|328.95|326.55|0
1651234570000|2022-04-29 12:16:10|328.81|326.41|328.95|326.55|328.95|326.55|328.81|326.41|0
1651234580000|2022-04-29 12:16:20|329.08|326.68|329.08|326.68|329.22|326.82|329.08|326.68|0
1651234590000|2022-04-29 12:16:30|328.95|326.55|329.22|326.82|329.22|326.82|328.95|326.55|0
1651234600000|2022-04-29 12:16:40|329.35|326.95|329.35|326.95|329.49|327.09|329.28|326.88|0
1651234610000|2022-04-29 12:16:50|329.76|327.36|329.69|327.29|329.76|327.36|329.63|327.23|0
1651234620000|2022-04-29 12:17:00|329.63|327.23|329.35|326.95|329.9|327.5|329.35|326.95|0
1651234630000|2022-04-29 12:17:10|329.49|327.09|329.22|326.82|329.63|327.23|329.22|326.82|0
1651234640000|2022-04-29 12:17:20|329.08|326.68|329.08|326.68|329.08|326.68|329.08|326.68|0
1651234650000|2022-04-29 12:17:30|328.94|326.54|328.94|326.54|328.94|326.54|328.81|326.41|0
1651234660000|2022-04-29 12:17:40|329.08|326.68|329.63|327.23|329.63|327.23|329.08|326.68|0
1651234670000|2022-04-29 12:17:50|329.35|326.95|329.49|327.09|329.49|327.09|329.35|326.95|0
1651234680000|2022-04-29 12:18:00|329.63|327.23|329.63|327.23|329.63|327.23|329.63|327.23|0
1651234690000|2022-04-29 12:18:10|329.56|327.16|329.76|327.36|329.76|327.36|329.49|327.09|0
1651234700000|2022-04-29 12:18:20|329.9|327.5|329.76|327.36|329.9|327.5|329.63|327.23|0
1651234710000|2022-04-29 12:18:30|329.63|327.23|329.35|326.95|329.76|327.36|329.35|326.95|0
1651234720000|2022-04-29 12:18:40|329.49|327.09|329.49|327.09|329.49|327.09|329.35|326.95|0
1651234730000|2022-04-29 12:18:50|329.35|326.95|329.49|327.09|329.49|327.09|329.35|326.95|0
1651234740000|2022-04-29 12:19:00|329.35|326.95|329.63|327.23|329.63|327.23|329.35|326.95|0
1651234750000|2022-04-29 12:19:10|329.49|327.09|329.35|326.95|329.49|327.09|329.35|326.95|0
1651234760000|2022-04-29 12:19:20|329.49|327.09|330.03|327.63|330.03|327.63|329.49|327.09|0
1651234770000|2022-04-29 12:19:30|329.9|327.5|329.9|327.5|329.9|327.5|329.76|327.36|0
1651234780000|2022-04-29 12:19:40|330.17|327.77|330.03|327.63|330.17|327.77|330.03|327.63|0
1651234790000|2022-04-29 12:19:50|330.17|327.77|330.03|327.63|330.17|327.77|330.03|327.63|0
1651234800000|2022-04-29 12:20:00|330.17|327.77|330.17|327.77|330.17|327.77|330.17|327.77|0
1651234810000|2022-04-29 12:20:10|330.03|327.63|330.17|327.77|330.17|327.77|329.9|327.5|0
1651234820000|2022-04-29 12:20:20|330.03|327.63|330.72|328.32|330.72|328.32|330.03|327.63|0
1651234830000|2022-04-29 12:20:30|330.85|328.45|331.54|329.14|331.54|329.14|330.85|328.45|0
1651234840000|2022-04-29 12:20:40|331.67|329.27|331.4|329|331.81|329.41|331.4|329|0
1651234850000|2022-04-29 12:20:50|331.33|328.93|331.4|329|331.4|329|331.26|328.86|0
1651234860000|2022-04-29 12:21:00|331.6|329.2|331.26|328.86|331.6|329.2|331.26|328.86|0
1651234870000|2022-04-29 12:21:10|331.4|329|331.26|328.86|331.4|329|331.26|328.86|0
1651234880000|2022-04-29 12:21:20|331.4|329|331.54|329.14|331.54|329.14|331.4|329|0
1651234890000|2022-04-29 12:21:30|331.67|329.27|331.67|329.27|331.81|329.41|331.67|329.27|0
1651234900000|2022-04-29 12:21:40|331.81|329.41|332.01|329.61|332.01|329.61|331.81|329.41|0
1651234910000|2022-04-29 12:21:50|331.95|329.55|332.08|329.68|332.08|329.68|331.95|329.55|0
1651234920000|2022-04-29 12:22:00|332.22|329.82|332.49|330.09|332.49|330.09|332.22|329.82|0
1651234930000|2022-04-29 12:22:10|332.63|330.23|332.63|330.23|332.63|330.23|332.49|330.09|0
1651234940000|2022-04-29 12:22:20|332.56|330.16|332.49|330.09|332.56|330.16|332.49|330.09|0
1651234950000|2022-04-29 12:22:30|332.63|330.23|332.49|330.09|332.63|330.23|332.49|330.09|0
1651234960000|2022-04-29 12:22:40|332.36|329.96|332.29|329.89|332.36|329.96|332.29|329.89|0
1651234970000|2022-04-29 12:22:50|332.36|329.96|333.04|330.64|333.04|330.64|332.36|329.96|0
1651234980000|2022-04-29 12:23:00|333.11|330.71|332.9|330.5|333.11|330.71|332.9|330.5|0
1651234990000|2022-04-29 12:23:10|333.04|330.64|332.9|330.5|333.04|330.64|332.9|330.5|0
1651235000000|2022-04-29 12:23:20|333.04|330.64|333.04|330.64|333.04|330.64|333.04|330.64|0
1651235010000|2022-04-29 12:23:30|332.97|330.57|333.04|330.64|333.04|330.64|332.9|330.5|0
1651235020000|2022-04-29 12:23:40|333.18|330.78|333.04|330.64|333.18|330.78|333.04|330.64|0
1651235030000|2022-04-29 12:23:50|332.9|330.5|333.04|330.64|333.18|330.78|332.9|330.5|0
1651235040000|2022-04-29 12:24:00|333.52|331.12|333.73|331.33|333.73|331.33|333.52|331.12|0
1651235050000|2022-04-29 12:24:10|333.59|331.19|333.59|331.19|333.59|331.19|333.59|331.19|0
1651235060000|2022-04-29 12:24:20|333.73|331.33|333.73|331.33|333.73|331.33|333.73|331.33|0
1651235080000|2022-04-29 12:24:40|333.86|331.46|333.86|331.46|333.86|331.46|333.86|331.46|0
1651235090000|2022-04-29 12:24:50|333.73|331.33|333.73|331.33|333.73|331.33|333.73|331.33|0
1651235100000|2022-04-29 12:25:00|333.86|331.46|333.59|331.19|333.86|331.46|333.59|331.19|0
1651235110000|2022-04-29 12:25:10|333.31|330.91|333.04|330.64|333.31|330.91|333.04|330.64|0
1651235120000|2022-04-29 12:25:20|333.18|330.78|333.18|330.78|333.18|330.78|333.04|330.64|0
1651235130000|2022-04-29 12:25:30|333.59|331.19|333.59|331.19|333.59|331.19|333.59|331.19|0
1651235140000|2022-04-29 12:25:40|333.45|331.05|333.45|331.05|333.45|331.05|333.45|331.05|0
1651235150000|2022-04-29 12:25:50|333.18|330.78|332.9|330.5|333.18|330.78|332.9|330.5|0
1651235160000|2022-04-29 12:26:00|333.04|330.64|333.18|330.78|333.18|330.78|333.04|330.64|0
1651235170000|2022-04-29 12:26:10|333.04|330.64|333.04|330.64|333.04|330.64|332.9|330.5|0
1651235180000|2022-04-29 12:26:20|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1651235190000|2022-04-29 12:26:30|332.77|330.37|332.77|330.37|332.9|330.5|332.77|330.37|0
1651235200000|2022-04-29 12:26:40|332.9|330.5|333.18|330.78|333.18|330.78|332.9|330.5|0
1651235210000|2022-04-29 12:26:50|333.31|330.91|333.45|331.05|333.45|331.05|333.31|330.91|0
1651235230000|2022-04-29 12:27:10|333.31|330.91|333.45|331.05|333.45|331.05|333.31|330.91|0
1651235240000|2022-04-29 12:27:20|333.31|330.91|333.18|330.78|333.31|330.91|333.18|330.78|0
1651235250000|2022-04-29 12:27:30|333.04|330.64|333.04|330.64|333.04|330.64|333.04|330.64|0
1651235260000|2022-04-29 12:27:40|332.77|330.37|333.04|330.64|333.04|330.64|332.77|330.37|0
1651235270000|2022-04-29 12:27:50|332.77|330.37|332.77|330.37|332.9|330.5|332.77|330.37|0
1651235280000|2022-04-29 12:28:00|332.9|330.5|332.49|330.09|332.9|330.5|332.49|330.09|0
1651235290000|2022-04-29 12:28:10|332.63|330.23|332.63|330.23|332.63|330.23|332.56|330.16|0
1651235300000|2022-04-29 12:28:20|332.76|330.36|332.69|330.29|332.76|330.36|332.69|330.29|0
1651235310000|2022-04-29 12:28:30|332.63|330.23|332.76|330.36|332.76|330.36|332.63|330.23|0
1651235320000|2022-04-29 12:28:40|332.9|330.5|333.31|330.91|333.45|331.05|332.9|330.5|0
1651235330000|2022-04-29 12:28:50|333.45|331.05|333.45|331.05|333.45|331.05|333.45|331.05|0
1651235350000|2022-04-29 12:29:10|333.24|330.84|333.24|330.84|333.31|330.91|333.24|330.84|0
1651235360000|2022-04-29 12:29:20|333.18|330.78|333.24|330.84|333.24|330.84|333.18|330.78|0
1651235370000|2022-04-29 12:29:30|333.18|330.78|333.24|330.84|333.24|330.84|333.18|330.78|0
1651235380000|2022-04-29 12:29:40|333.59|331.19|333.52|331.12|333.59|331.19|333.52|331.12|0
1651235390000|2022-04-29 12:29:50|333.38|330.98|333.45|331.05|333.45|331.05|333.31|330.91|0
1651235400000|2022-04-29 12:30:00|333.31|330.91|329.82|327.42|333.31|330.91|329.82|327.42|0
1651235410000|2022-04-29 12:30:10|329.76|327.36|329.55|327.15|329.76|327.36|329.08|326.68|0
1651235420000|2022-04-29 12:30:20|329.62|327.22|329.82|327.42|330.64|328.24|329.62|327.22|0
1651235430000|2022-04-29 12:30:30|329.28|326.88|329.07|326.67|329.28|326.88|328.73|326.33|0
1651235440000|2022-04-29 12:30:40|328.94|326.54|331.32|328.92|331.32|328.92|328.94|326.54|0
1651235450000|2022-04-29 12:30:50|331.19|328.79|330.59|328.19|331.32|328.92|330.59|328.19|0
1651235460000|2022-04-29 12:31:00|331.96|329.56|331.42|329.02|332.09|329.69|331.35|328.95|0
1651235470000|2022-04-29 12:31:10|331.56|329.16|330.6|328.2|331.56|329.16|330.53|328.13|0
1651235480000|2022-04-29 12:31:20|330.33|327.93|330.87|328.47|330.87|328.47|330.33|327.93|0
1651235490000|2022-04-29 12:31:30|331.28|328.88|331.15|328.75|331.56|329.16|331.15|328.75|0
1651235500000|2022-04-29 12:31:40|330.39|327.99|329.65|327.25|330.39|327.99|329.65|327.25|0
1651235510000|2022-04-29 12:31:50|329.58|327.18|329.37|326.97|329.71|327.31|329.24|326.84|0
1651235520000|2022-04-29 12:32:00|329.17|326.77|329.24|326.84|329.24|326.84|329.17|326.77|0
1651235530000|2022-04-29 12:32:10|328.96|326.56|327.88|325.48|328.96|326.56|327.88|325.48|0
1651235540000|2022-04-29 12:32:20|328.42|326.02|328.83|326.43|328.83|326.43|328.42|326.02|0
1651235550000|2022-04-29 12:32:30|329.1|326.7|329.24|326.84|329.3|326.9|329.1|326.7|0
1651235560000|2022-04-29 12:32:40|329.37|326.97|328.15|325.75|329.37|326.97|327.67|325.27|0
1651235570000|2022-04-29 12:32:50|328.42|326.02|328.83|326.43|328.89|326.49|328.42|326.02|0
1651235580000|2022-04-29 12:33:00|329.1|326.7|328.15|325.75|329.1|326.7|328.15|325.75|0
1651235590000|2022-04-29 12:33:10|328.01|325.61|327.94|325.54|328.15|325.75|327.94|325.54|0
1651235600000|2022-04-29 12:33:20|328.28|325.88|328.42|326.02|328.49|326.09|328.28|325.88|0
1651235610000|2022-04-29 12:33:30|328.15|325.75|328.28|325.88|328.28|325.88|327.74|325.34|0
1651235620000|2022-04-29 12:33:40|328.08|325.68|327.74|325.34|328.08|325.68|327.74|325.34|0
1651235630000|2022-04-29 12:33:50|327.6|325.2|327.74|325.34|327.88|325.48|327.6|325.2|0
1651235640000|2022-04-29 12:34:00|327.88|325.48|327.88|325.48|327.88|325.48|327.53|325.13|0
1651235650000|2022-04-29 12:34:10|327.8|325.4|328.15|325.75|328.35|325.95|327.8|325.4|0
1651235660000|2022-04-29 12:34:20|328.56|326.16|328.96|326.56|329.1|326.7|328.56|326.16|0
1651235670000|2022-04-29 12:34:30|329.1|326.7|329.1|326.7|329.1|326.7|328.83|326.43|0
1651235680000|2022-04-29 12:34:40|328.96|326.56|328.83|326.43|328.96|326.56|328.69|326.29|0
1651235690000|2022-04-29 12:34:50|329.37|326.97|329.78|327.38|329.92|327.52|329.37|326.97|0
1651235700000|2022-04-29 12:35:00|329.64|327.24|328.89|326.49|329.64|327.24|328.89|326.49|0
1651235710000|2022-04-29 12:35:10|328.69|326.29|328.55|326.15|328.69|326.29|328.42|326.02|0
1651235720000|2022-04-29 12:35:20|328.62|326.22|328.01|325.61|328.69|326.29|328.01|325.61|0
1651235730000|2022-04-29 12:35:30|327.74|325.34|327.94|325.54|327.94|325.54|327.6|325.2|0
1651235740000|2022-04-29 12:35:40|327.87|325.47|327.6|325.2|328.15|325.75|327.6|325.2|0
1651235750000|2022-04-29 12:35:50|326.79|324.39|326.92|324.52|326.92|324.52|326.79|324.39|0
1651235760000|2022-04-29 12:36:00|326.38|323.98|325.57|323.17|326.38|323.98|325.43|323.03|0
1651235770000|2022-04-29 12:36:10|325.43|323.03|325.7|323.3|325.84|323.44|325.43|323.03|0
1651235780000|2022-04-29 12:36:20|325.84|323.44|325.84|323.44|326.11|323.71|325.84|323.44|0
1651235790000|2022-04-29 12:36:30|325.97|323.57|326.11|323.71|326.11|323.71|325.97|323.57|0
1651235800000|2022-04-29 12:36:40|325.7|323.3|325.3|322.9|325.7|323.3|325.3|322.9|0
1651235810000|2022-04-29 12:36:50|325.43|323.03|325.03|322.63|325.57|323.17|325.03|322.63|0
1651235820000|2022-04-29 12:37:00|324.96|322.56|325.03|322.63|325.03|322.63|324.89|322.49|0
1651235830000|2022-04-29 12:37:10|325.3|322.9|326.11|323.71|326.11|323.71|325.3|322.9|0
1651235840000|2022-04-29 12:37:20|325.97|323.57|325.84|323.44|326.11|323.71|325.84|323.44|0
1651235850000|2022-04-29 12:37:30|326.11|323.71|326.38|323.98|326.38|323.98|326.11|323.71|0
1651235860000|2022-04-29 12:37:40|326.45|324.05|326.38|323.98|326.52|324.12|326.24|323.84|0
1651235870000|2022-04-29 12:37:50|326.52|324.12|326.38|323.98|326.52|324.12|326.24|323.84|0
1651235880000|2022-04-29 12:38:00|326.52|324.12|326.65|324.25|326.79|324.39|326.52|324.12|0
1651235890000|2022-04-29 12:38:10|326.58|324.18|326.79|324.39|326.79|324.39|326.52|324.12|0
1651235900000|2022-04-29 12:38:20|326.65|324.25|326.58|324.18|326.65|324.25|326.52|324.12|0
1651235910000|2022-04-29 12:38:30|326.92|324.52|326.85|324.45|327.06|324.66|326.85|324.45|0
1651235920000|2022-04-29 12:38:40|327.06|324.66|327.47|325.07|327.47|325.07|327.06|324.66|0
1651235930000|2022-04-29 12:38:50|327.06|324.66|327.06|324.66|327.19|324.79|327.06|324.66|0
1651235940000|2022-04-29 12:39:00|327.19|324.79|327.19|324.79|327.47|325.07|327.06|324.66|0
1651235950000|2022-04-29 12:39:10|327.33|324.93|326.92|324.52|327.33|324.93|326.79|324.39|0
1651235960000|2022-04-29 12:39:20|327.06|324.66|327.19|324.79|327.19|324.79|327.06|324.66|0
1651235970000|2022-04-29 12:39:30|327.33|324.93|326.79|324.39|327.33|324.93|326.79|324.39|0
1651235980000|2022-04-29 12:39:40|326.65|324.25|326.51|324.11|326.65|324.25|326.51|324.11|0
1651235990000|2022-04-29 12:39:50|326.65|324.25|326.38|323.98|326.65|324.25|326.38|323.98|0
1651236000000|2022-04-29 12:40:00|326.51|324.11|326.38|323.98|326.51|324.11|326.38|323.98|0
1651236010000|2022-04-29 12:40:10|326.24|323.84|326.38|323.98|326.51|324.11|326.24|323.84|0
1651236020000|2022-04-29 12:40:20|326.24|323.84|326.38|323.98|326.51|324.11|326.24|323.84|0
1651236030000|2022-04-29 12:40:30|326.24|323.84|326.11|323.71|326.24|323.84|326.11|323.71|0
1651236040000|2022-04-29 12:40:40|326.24|323.84|326.11|323.71|326.24|323.84|325.97|323.57|0
1651236050000|2022-04-29 12:40:50|326.24|323.84|326.79|324.39|326.79|324.39|326.24|323.84|0
1651236060000|2022-04-29 12:41:00|326.51|324.11|326.92|324.52|326.92|324.52|326.51|324.11|0
1651236070000|2022-04-29 12:41:10|327.19|324.79|327.06|324.66|327.19|324.79|327.06|324.66|0
1651236080000|2022-04-29 12:41:20|326.92|324.52|326.92|324.52|326.92|324.52|326.92|324.52|0
1651236090000|2022-04-29 12:41:30|327.06|324.66|326.92|324.52|327.12|324.72|326.92|324.52|0
1651236100000|2022-04-29 12:41:40|326.65|324.25|326.79|324.39|326.85|324.45|326.65|324.25|0
1651236110000|2022-04-29 12:41:50|326.85|324.45|326.79|324.39|326.85|324.45|326.79|324.39|0
1651236120000|2022-04-29 12:42:00|326.65|324.25|326.38|323.98|326.65|324.25|326.38|323.98|0
1651236130000|2022-04-29 12:42:10|326.44|324.04|326.65|324.25|326.65|324.25|326.44|324.04|0
1651236140000|2022-04-29 12:42:20|327.06|324.66|327.74|325.34|328.01|325.61|327.06|324.66|0
1651236150000|2022-04-29 12:42:30|328.01|325.61|327.46|325.06|328.01|325.61|327.46|325.06|0
1651236160000|2022-04-29 12:42:40|327.33|324.93|328.01|325.61|328.01|325.61|327.33|324.93|0
1651236170000|2022-04-29 12:42:50|327.87|325.47|327.87|325.47|328.01|325.61|327.87|325.47|0
1651236180000|2022-04-29 12:43:00|328.01|325.61|327.46|325.06|328.01|325.61|327.46|325.06|0
1651236190000|2022-04-29 12:43:10|327.53|325.13|327.46|325.06|327.53|325.13|327.33|324.93|0
1651236200000|2022-04-29 12:43:20|327.53|325.13|328.01|325.61|328.01|325.61|327.53|325.13|0
1651236210000|2022-04-29 12:43:30|328.28|325.88|328.41|326.01|328.55|326.15|328.28|325.88|0
1651236220000|2022-04-29 12:43:40|328.34|325.94|328.55|326.15|328.55|326.15|328.34|325.94|0
1651236230000|2022-04-29 12:43:50|328.41|326.01|328.48|326.08|328.55|326.15|328.41|326.01|0
1651236240000|2022-04-29 12:44:00|328.34|325.94|328.82|326.42|328.82|326.42|328.34|325.94|0
1651236250000|2022-04-29 12:44:10|328.89|326.49|329.23|326.83|329.23|326.83|328.89|326.49|0
1651236260000|2022-04-29 12:44:20|329.37|326.97|329.37|326.97|329.43|327.03|329.37|326.97|0
1651236270000|2022-04-29 12:44:30|329.64|327.24|329.91|327.51|329.91|327.51|329.64|327.24|0
1651236280000|2022-04-29 12:44:40|329.78|327.38|329.37|326.97|329.78|327.38|329.37|326.97|0
1651236290000|2022-04-29 12:44:50|329.5|327.1|329.09|326.69|329.5|327.1|329.09|326.69|0
1651236300000|2022-04-29 12:45:00|329.23|326.83|328.69|326.29|329.23|326.83|328.69|326.29|0
1651236310000|2022-04-29 12:45:10|329.09|326.69|329.37|326.97|329.37|326.97|329.09|326.69|0
1651236320000|2022-04-29 12:45:20|329.23|326.83|328.96|326.56|329.23|326.83|328.89|326.49|0
1651236330000|2022-04-29 12:45:30|329.09|326.69|329.23|326.83|329.3|326.9|329.09|326.69|0
1651236340000|2022-04-29 12:45:40|329.37|326.97|329.37|326.97|329.37|326.97|329.37|326.97|0
1651236350000|2022-04-29 12:45:50|329.23|326.83|329.23|326.83|329.23|326.83|329.09|326.69|0
1651236360000|2022-04-29 12:46:00|329.09|326.69|328.69|326.29|329.09|326.69|328.69|326.29|0
1651236370000|2022-04-29 12:46:10|328.28|325.88|328.34|325.94|328.34|325.94|328.28|325.88|0
1651236380000|2022-04-29 12:46:20|328.41|326.01|328.41|326.01|328.41|326.01|328.28|325.88|0
1651236390000|2022-04-29 12:46:30|328.55|326.15|328.55|326.15|328.55|326.15|328.55|326.15|0
1651236400000|2022-04-29 12:46:40|328.69|326.29|328.82|326.42|328.96|326.56|328.69|326.29|0
1651236410000|2022-04-29 12:46:50|328.89|326.49|328.82|326.42|328.89|326.49|328.82|326.42|0
1651236420000|2022-04-29 12:47:00|328.69|326.29|328.82|326.42|328.82|326.42|328.61|326.21|0
1651236430000|2022-04-29 12:47:10|328.96|326.56|329.64|327.24|329.64|327.24|328.96|326.56|0
1651236440000|2022-04-29 12:47:20|329.78|327.38|330.05|327.65|330.18|327.78|329.78|327.38|0
1651236450000|2022-04-29 12:47:30|329.91|327.51|329.91|327.51|330.05|327.65|329.91|327.51|0
1651236460000|2022-04-29 12:47:40|330.05|327.65|329.91|327.51|330.05|327.65|329.91|327.51|0
1651236470000|2022-04-29 12:47:50|330.05|327.65|330.46|328.06|330.73|328.33|330.05|327.65|0
1651236480000|2022-04-29 12:48:00|330.52|328.12|330.59|328.19|330.73|328.33|330.52|328.12|0
1651236490000|2022-04-29 12:48:10|330.73|328.33|331.28|328.88|331.28|328.88|330.73|328.33|0
1651236500000|2022-04-29 12:48:20|331.14|328.74|331.28|328.88|331.28|328.88|331|328.6|0
1651236510000|2022-04-29 12:48:30|331.14|328.74|331.41|329.01|331.41|329.01|331.14|328.74|0
1651236520000|2022-04-29 12:48:40|331.55|329.15|331.69|329.29|331.69|329.29|331.41|329.01|0
1651236530000|2022-04-29 12:48:50|331.82|329.42|331.96|329.56|331.96|329.56|331.82|329.42|0
1651236540000|2022-04-29 12:49:00|331.69|329.29|331.55|329.15|331.69|329.29|331.14|328.74|0
1651236550000|2022-04-29 12:49:10|331.41|329.01|331.41|329.01|331.41|329.01|331.41|329.01|0
1651236560000|2022-04-29 12:49:20|331.14|328.74|331|328.6|331.28|328.88|331|328.6|0
1651236570000|2022-04-29 12:49:30|330.87|328.47|330.73|328.33|330.87|328.47|330.59|328.19|0
1651236580000|2022-04-29 12:49:40|330.87|328.47|331|328.6|331.14|328.74|330.87|328.47|0
1651236590000|2022-04-29 12:49:50|330.87|328.47|331|328.6|331.14|328.74|330.87|328.47|0
1651236600000|2022-04-29 12:50:00|330.32|327.92|331|328.6|331|328.6|330.32|327.92|0
1651236610000|2022-04-29 12:50:10|330.87|328.47|330.73|328.33|330.87|328.47|330.73|328.33|0
1651236620000|2022-04-29 12:50:20|330.59|328.19|330.87|328.47|330.87|328.47|330.59|328.19|0
1651236630000|2022-04-29 12:50:30|331.14|328.74|331.28|328.88|331.28|328.88|331|328.6|0
1651236640000|2022-04-29 12:50:40|331.41|329.01|331.55|329.15|331.69|329.29|331.41|329.01|0
1651236650000|2022-04-29 12:50:50|331.34|328.94|331.55|329.15|331.55|329.15|331.34|328.94|0
1651236660000|2022-04-29 12:51:00|331.28|328.88|331.41|329.01|331.41|329.01|331.14|328.74|0
1651236670000|2022-04-29 12:51:10|331.28|328.88|330.87|328.47|331.34|328.94|330.87|328.47|0
1651236680000|2022-04-29 12:51:20|330.73|328.33|330.87|328.47|330.87|328.47|330.59|328.19|0
1651236690000|2022-04-29 12:51:30|330.73|328.33|330.59|328.19|330.73|328.33|330.59|328.19|0
1651236700000|2022-04-29 12:51:40|330.73|328.33|331|328.6|331|328.6|330.73|328.33|0
1651236710000|2022-04-29 12:51:50|331.07|328.67|330.86|328.46|331.07|328.67|330.86|328.46|0
1651236720000|2022-04-29 12:52:00|330.79|328.39|331|328.6|331|328.6|330.79|328.39|0
1651236730000|2022-04-29 12:52:10|330.86|328.46|330.73|328.33|330.86|328.46|330.59|328.19|0
1651236740000|2022-04-29 12:52:20|331|328.6|330.73|328.33|331|328.6|330.73|328.33|0
1651236750000|2022-04-29 12:52:30|329.91|327.51|330.73|328.33|330.73|328.33|329.91|327.51|0
1651236760000|2022-04-29 12:52:40|331|328.6|330.86|328.46|331.14|328.74|330.86|328.46|0
1651236770000|2022-04-29 12:52:50|330.73|328.33|330.93|328.53|330.93|328.53|330.73|328.33|0
1651236780000|2022-04-29 12:53:00|330.86|328.46|330.45|328.05|330.86|328.46|330.45|328.05|0
1651236790000|2022-04-29 12:53:10|330.59|328.19|330.73|328.33|330.73|328.33|330.59|328.19|0
1651236800000|2022-04-29 12:53:20|330.86|328.46|330.45|328.05|330.86|328.46|330.45|328.05|0
1651236810000|2022-04-29 12:53:30|330.52|328.12|330.45|328.05|330.66|328.26|330.45|328.05|0
1651236820000|2022-04-29 12:53:40|330.52|328.12|330.59|328.19|330.59|328.19|330.45|328.05|0
1651236830000|2022-04-29 12:53:50|330.45|328.05|330.86|328.46|330.86|328.46|330.45|328.05|0
1651236840000|2022-04-29 12:54:00|330.73|328.33|331.14|328.74|331.14|328.74|330.73|328.33|0
1651236850000|2022-04-29 12:54:10|330.86|328.46|330.45|328.05|330.86|328.46|330.45|328.05|0
1651236860000|2022-04-29 12:54:20|330.32|327.92|330.04|327.64|330.45|328.05|330.04|327.64|0
1651236870000|2022-04-29 12:54:30|329.91|327.51|329.77|327.37|330.04|327.64|329.77|327.37|0
1651236880000|2022-04-29 12:54:40|329.64|327.24|329.56|327.16|329.64|327.24|329.56|327.16|0
1651236890000|2022-04-29 12:54:50|329.64|327.24|329.91|327.51|329.91|327.51|329.64|327.24|0
1651236900000|2022-04-29 12:55:00|329.77|327.37|329.77|327.37|330.04|327.64|329.77|327.37|0
1651236910000|2022-04-29 12:55:10|330.04|327.64|330.04|327.64|330.04|327.64|329.91|327.51|0
1651236920000|2022-04-29 12:55:20|329.77|327.37|329.77|327.37|329.84|327.44|329.77|327.37|0
1651236930000|2022-04-29 12:55:30|329.91|327.51|330.25|327.85|330.25|327.85|329.91|327.51|0
1651236940000|2022-04-29 12:55:40|330.32|327.92|330.18|327.78|330.45|328.05|330.18|327.78|0
1651236950000|2022-04-29 12:55:50|330.04|327.64|329.36|326.96|330.04|327.64|329.36|326.96|0
1651236960000|2022-04-29 12:56:00|329.5|327.1|329.02|326.62|329.5|327.1|328.82|326.42|0
1651236970000|2022-04-29 12:56:10|328.95|326.55|328.54|326.14|328.95|326.55|328.41|326.01|0
1651236980000|2022-04-29 12:56:20|328.41|326.01|328.68|326.28|328.68|326.28|328.41|326.01|0
1651236990000|2022-04-29 12:56:30|328.82|326.42|328.88|326.48|328.88|326.48|328.82|326.42|0
1651237000000|2022-04-29 12:56:40|328.82|326.42|328.88|326.48|328.88|326.48|328.68|326.28|0
1651237010000|2022-04-29 12:56:50|328.75|326.35|328.95|326.55|328.95|326.55|328.75|326.35|0
1651237020000|2022-04-29 12:57:00|328.82|326.42|328.75|326.35|328.88|326.48|328.75|326.35|0
1651237030000|2022-04-29 12:57:10|328.68|326.28|328|325.6|328.68|326.28|328|325.6|0
1651237040000|2022-04-29 12:57:20|328.14|325.74|328.27|325.87|328.27|325.87|328|325.6|0
1651237050000|2022-04-29 12:57:30|328.14|325.74|327.66|325.26|328.14|325.74|327.66|325.26|0
1651237060000|2022-04-29 12:57:40|327.79|325.39|328|325.6|328|325.6|327.46|325.06|0
1651237070000|2022-04-29 12:57:50|327.93|325.53|327.59|325.19|327.93|325.53|327.59|325.19|0
1651237080000|2022-04-29 12:58:00|327.66|325.26|328.07|325.67|328.07|325.67|327.66|325.26|0
1651237090000|2022-04-29 12:58:10|327.79|325.39|327.86|325.46|328|325.6|327.79|325.39|0
1651237100000|2022-04-29 12:58:20|328|325.6|327.73|325.33|328|325.6|327.73|325.33|0
1651237110000|2022-04-29 12:58:30|327.86|325.46|327.86|325.46|327.86|325.46|327.59|325.19|0
1651237120000|2022-04-29 12:58:40|327.73|325.33|327.79|325.39|327.86|325.46|327.73|325.33|0
1651237130000|2022-04-29 12:58:50|327.73|325.33|327.46|325.06|327.73|325.33|327.46|325.06|0
1651237140000|2022-04-29 12:59:00|327.32|324.92|327.18|324.78|327.32|324.92|327.18|324.78|0
1651237150000|2022-04-29 12:59:10|327.25|324.85|327.32|324.92|327.32|324.92|327.18|324.78|0
1651237160000|2022-04-29 12:59:20|327.18|324.78|327.18|324.78|327.18|324.78|327.18|324.78|0
1651237170000|2022-04-29 12:59:30|327.05|324.65|327.05|324.65|327.18|324.78|327.05|324.65|0
1651237180000|2022-04-29 12:59:40|326.91|324.51|326.78|324.38|327.05|324.65|326.78|324.38|0
1651237190000|2022-04-29 12:59:50|326.91|324.51|326.78|324.38|326.91|324.51|326.78|324.38|0
1651237200000|2022-04-29 13:00:00|326.37|323.97|325.96|323.56|326.37|323.97|325.96|323.56|0
1651237210000|2022-04-29 13:00:10|326.37|323.97|326.37|323.97|326.64|324.24|326.37|323.97|0
1651237220000|2022-04-29 13:00:20|326.03|323.63|326.37|323.97|326.37|323.97|325.69|323.29|0
1651237230000|2022-04-29 13:00:30|326.23|323.83|325.96|323.56|326.23|323.83|325.96|323.56|0
1651237240000|2022-04-29 13:00:40|325.83|323.43|326.23|323.83|326.23|323.83|325.83|323.43|0
1651237250000|2022-04-29 13:00:50|326.1|323.7|325.96|323.56|326.1|323.7|325.96|323.56|0
1651237260000|2022-04-29 13:01:00|326.1|323.7|325.83|323.43|326.1|323.7|325.76|323.36|0
1651237270000|2022-04-29 13:01:10|326.23|323.83|326.5|324.1|326.5|324.1|326.23|323.83|0
1651237280000|2022-04-29 13:01:20|326.23|323.83|326.64|324.24|326.64|324.24|326.23|323.83|0
1651237290000|2022-04-29 13:01:30|326.78|324.38|326.91|324.51|326.91|324.51|326.78|324.38|0
1651237300000|2022-04-29 13:01:40|327.05|324.65|326.64|324.24|327.05|324.65|326.64|324.24|0
1651237310000|2022-04-29 13:01:50|326.37|323.97|326.91|324.51|326.91|324.51|326.37|323.97|0
1651237320000|2022-04-29 13:02:00|327.05|324.65|326.78|324.38|327.05|324.65|326.64|324.24|0
1651237330000|2022-04-29 13:02:10|326.64|324.24|327.32|324.92|327.32|324.92|326.64|324.24|0
1651237340000|2022-04-29 13:02:20|327.45|325.05|327.52|325.12|327.73|325.33|327.45|325.05|0
1651237350000|2022-04-29 13:02:30|327.73|325.33|327.86|325.46|327.86|325.46|327.59|325.19|0
1651237360000|2022-04-29 13:02:40|327.73|325.33|327.73|325.33|328|325.6|327.73|325.33|0
1651237370000|2022-04-29 13:02:50|327.32|324.92|327.32|324.92|327.32|324.92|327.32|324.92|0
1651237380000|2022-04-29 13:03:00|327.45|325.05|327.45|325.05|327.45|325.05|327.32|324.92|0
1651237390000|2022-04-29 13:03:10|327.32|324.92|327.45|325.05|327.59|325.19|327.32|324.92|0
1651237400000|2022-04-29 13:03:20|327.59|325.19|327.86|325.46|327.86|325.46|327.59|325.19|0
1651237410000|2022-04-29 13:03:30|327.59|325.19|327.05|324.65|327.59|325.19|327.05|324.65|0
1651237420000|2022-04-29 13:03:40|326.91|324.51|327.05|324.65|327.05|324.65|326.77|324.37|0
1651237430000|2022-04-29 13:03:50|326.5|324.1|326.64|324.24|326.64|324.24|326.5|324.1|0
1651237440000|2022-04-29 13:04:00|326.91|324.51|326.37|323.97|326.91|324.51|326.37|323.97|0
1651237450000|2022-04-29 13:04:10|326.23|323.83|325.69|323.29|326.23|323.83|325.69|323.29|0
1651237460000|2022-04-29 13:04:20|325.96|323.56|325.83|323.43|325.96|323.56|325.83|323.43|0
1651237470000|2022-04-29 13:04:30|326.3|323.9|325.83|323.43|326.3|323.9|325.83|323.43|0
1651237480000|2022-04-29 13:04:40|325.96|323.56|325.83|323.43|325.96|323.56|325.83|323.43|0
1651237490000|2022-04-29 13:04:50|325.75|323.35|326.16|323.76|326.16|323.76|325.75|323.35|0
1651237500000|2022-04-29 13:05:00|326.1|323.7|326.1|323.7|326.23|323.83|326.1|323.7|0
1651237510000|2022-04-29 13:05:10|326.23|323.83|326.23|323.83|326.37|323.97|326.23|323.83|0
1651237520000|2022-04-29 13:05:20|326.1|323.7|325.96|323.56|326.1|323.7|325.96|323.56|0
1651237530000|2022-04-29 13:05:30|326.1|323.7|325.82|323.42|326.23|323.83|325.82|323.42|0
1651237540000|2022-04-29 13:05:40|325.42|323.02|325.01|322.61|325.48|323.08|325.01|322.61|0
1651237550000|2022-04-29 13:05:50|324.74|322.34|324.2|321.8|324.74|322.34|324.2|321.8|0
1651237560000|2022-04-29 13:06:00|324.34|321.94|324.88|322.48|324.88|322.48|324.2|321.8|0
1651237570000|2022-04-29 13:06:10|324.74|322.34|325.01|322.61|325.01|322.61|324.74|322.34|0
1651237580000|2022-04-29 13:06:20|325.15|322.75|325.15|322.75|325.15|322.75|325.15|322.75|0
1651237590000|2022-04-29 13:06:30|324.88|322.48|324.88|322.48|324.88|322.48|324.88|322.48|0
1651237600000|2022-04-29 13:06:40|324.67|322.27|324.88|322.48|324.88|322.48|324.67|322.27|0
1651237610000|2022-04-29 13:06:50|324.94|322.54|325.01|322.61|325.15|322.75|324.88|322.48|0
1651237620000|2022-04-29 13:07:00|325.08|322.68|324.47|322.07|325.08|322.68|324.47|322.07|0
1651237630000|2022-04-29 13:07:10|324.34|321.94|324.74|322.34|324.74|322.34|324.34|321.94|0
1651237640000|2022-04-29 13:07:20|324.47|322.07|324.47|322.07|324.47|322.07|324.47|322.07|0
1651237650000|2022-04-29 13:07:30|324.4|322|324.2|321.8|324.4|322|324.2|321.8|0
1651237660000|2022-04-29 13:07:40|324.07|321.67|324.2|321.8|324.2|321.8|324.07|321.67|0
1651237670000|2022-04-29 13:07:50|324.07|321.67|322.85|320.45|324.07|321.67|322.85|320.45|0
1651237680000|2022-04-29 13:08:00|322.18|319.78|322.31|319.91|322.31|319.91|322.18|319.78|0
1651237690000|2022-04-29 13:08:10|322.18|319.78|322.45|320.05|322.45|320.05|322.18|319.78|0
1651237700000|2022-04-29 13:08:20|322.58|320.18|322.99|320.59|322.99|320.59|322.58|320.18|0
1651237710000|2022-04-29 13:08:30|322.85|320.45|322.91|320.51|322.91|320.51|322.72|320.32|0
1651237720000|2022-04-29 13:08:40|323.05|320.65|323.12|320.72|323.12|320.72|323.05|320.65|0
1651237730000|2022-04-29 13:08:50|323.25|320.85|323.25|320.85|323.25|320.85|323.25|320.85|0
1651237740000|2022-04-29 13:09:00|323.12|320.72|323.12|320.72|323.12|320.72|322.98|320.58|0
1651237750000|2022-04-29 13:09:10|322.85|320.45|323.25|320.85|323.25|320.85|322.85|320.45|0
1651237760000|2022-04-29 13:09:20|323.18|320.78|322.98|320.58|323.18|320.78|322.98|320.58|0
1651237770000|2022-04-29 13:09:30|322.72|320.32|322.18|319.78|322.72|320.32|322.18|319.78|0
1651237780000|2022-04-29 13:09:40|322.31|319.91|322.78|320.38|322.78|320.38|322.31|319.91|0
1651237790000|2022-04-29 13:09:50|322.71|320.31|322.31|319.91|322.71|320.31|322.31|319.91|0
1651237800000|2022-04-29 13:10:00|322.18|319.78|322.31|319.91|322.45|320.05|322.18|319.78|0
1651237810000|2022-04-29 13:10:10|321.91|319.51|321.5|319.1|321.91|319.51|321.5|319.1|0
1651237820000|2022-04-29 13:10:20|321.77|319.37|321.91|319.51|321.91|319.51|321.77|319.37|0
1651237830000|2022-04-29 13:10:30|322.04|319.64|321.91|319.51|322.04|319.64|321.91|319.51|0
1651237840000|2022-04-29 13:10:40|322.04|319.64|321.84|319.44|322.04|319.64|321.84|319.44|0
1651237850000|2022-04-29 13:10:50|321.5|319.1|321.5|319.1|321.5|319.1|321.23|318.83|0
1651237860000|2022-04-29 13:11:00|321.37|318.97|321.64|319.24|321.64|319.24|321.37|318.97|0
1651237870000|2022-04-29 13:11:10|321.77|319.37|321.77|319.37|321.91|319.51|321.64|319.24|0
1651237880000|2022-04-29 13:11:20|321.91|319.51|321.91|319.51|321.91|319.51|321.77|319.37|0
1651237890000|2022-04-29 13:11:30|321.64|319.24|321.77|319.37|321.77|319.37|321.64|319.24|0
1651237900000|2022-04-29 13:11:40|321.91|319.51|322.31|319.91|322.71|320.31|321.91|319.51|0
1651237910000|2022-04-29 13:11:50|322.44|320.04|322.58|320.18|322.58|320.18|322.44|320.04|0
1651237920000|2022-04-29 13:12:00|322.44|320.04|322.04|319.64|322.44|320.04|322.04|319.64|0
1651237930000|2022-04-29 13:12:10|322.37|319.97|322.37|319.97|322.37|319.97|322.17|319.77|0
1651237940000|2022-04-29 13:12:20|322.58|320.18|322.44|320.04|322.71|320.31|322.44|320.04|0
1651237950000|2022-04-29 13:12:30|322.71|320.31|322.85|320.45|322.85|320.45|322.71|320.31|0
1651237960000|2022-04-29 13:12:40|322.71|320.31|322.58|320.18|322.85|320.45|322.58|320.18|0
1651237970000|2022-04-29 13:12:50|322.31|319.91|321.91|319.51|322.31|319.91|321.91|319.51|0
1651237980000|2022-04-29 13:13:00|322.04|319.64|321.77|319.37|322.31|319.91|321.77|319.37|0
1651237990000|2022-04-29 13:13:10|321.64|319.24|321.77|319.37|321.77|319.37|321.64|319.24|0
1651238000000|2022-04-29 13:13:20|322.04|319.64|322.04|319.64|322.04|319.64|321.77|319.37|0
1651238010000|2022-04-29 13:13:30|321.77|319.37|322.04|319.64|322.04|319.64|321.64|319.24|0
1651238020000|2022-04-29 13:13:40|321.77|319.37|321.7|319.3|321.77|319.37|321.64|319.24|0
1651238030000|2022-04-29 13:13:50|321.77|319.37|321.77|319.37|321.77|319.37|321.64|319.24|0
1651238040000|2022-04-29 13:14:00|321.64|319.24|321.64|319.24|321.83|319.43|321.64|319.24|0
1651238050000|2022-04-29 13:14:10|321.5|319.1|321.1|318.7|321.5|319.1|320.56|318.16|0
1651238060000|2022-04-29 13:14:20|320.96|318.56|320.56|318.16|320.96|318.56|320.56|318.16|0
1651238070000|2022-04-29 13:14:30|320.69|318.29|320.69|318.29|320.83|318.43|320.69|318.29|0
1651238080000|2022-04-29 13:14:40|320.83|318.43|320.96|318.56|320.96|318.56|320.83|318.43|0
1651238090000|2022-04-29 13:14:50|320.83|318.43|320.96|318.56|320.96|318.56|320.83|318.43|0
1651238100000|2022-04-29 13:15:00|321.1|318.7|320.69|318.29|321.1|318.7|320.69|318.29|0
1651238110000|2022-04-29 13:15:10|320.56|318.16|320.69|318.29|320.83|318.43|320.56|318.16|0
1651238120000|2022-04-29 13:15:20|320.83|318.43|321.1|318.7|321.1|318.7|320.83|318.43|0
1651238130000|2022-04-29 13:15:30|320.96|318.56|321.1|318.7|321.1|318.7|320.96|318.56|0
1651238140000|2022-04-29 13:15:40|320.83|318.43|321.1|318.7|321.1|318.7|320.83|318.43|0
1651238150000|2022-04-29 13:15:50|321.5|319.1|321.5|319.1|321.5|319.1|321.37|318.97|0
1651238160000|2022-04-29 13:16:00|321.43|319.03|321.5|319.1|321.63|319.23|321.43|319.03|0
1651238170000|2022-04-29 13:16:10|321.63|319.23|321.37|318.97|321.63|319.23|321.37|318.97|0
1651238180000|2022-04-29 13:16:20|321.43|319.03|321.23|318.83|321.5|319.1|321.23|318.83|0
1651238190000|2022-04-29 13:16:30|321.1|318.7|321.5|319.1|321.5|319.1|321.1|318.7|0
1651238200000|2022-04-29 13:16:40|321.37|318.97|321.37|318.97|321.5|319.1|321.37|318.97|0
1651238210000|2022-04-29 13:16:50|321.23|318.83|321.03|318.63|321.23|318.83|320.96|318.56|0
1651238220000|2022-04-29 13:17:00|321.23|318.83|321.37|318.97|321.5|319.1|321.23|318.83|0
1651238230000|2022-04-29 13:17:10|321.56|319.16|321.63|319.23|321.63|319.23|321.56|319.16|0
1651238240000|2022-04-29 13:17:20|321.7|319.3|322.04|319.64|322.04|319.64|321.7|319.3|0
1651238250000|2022-04-29 13:17:30|321.9|319.5|322.04|319.64|322.04|319.64|321.9|319.5|0
1651238260000|2022-04-29 13:17:40|321.97|319.57|322.31|319.91|322.44|320.04|321.97|319.57|0
1651238270000|2022-04-29 13:17:50|322.44|320.04|322.31|319.91|322.44|320.04|322.31|319.91|0
1651238280000|2022-04-29 13:18:00|322.17|319.77|322.17|319.77|322.17|319.77|322.04|319.64|0
1651238290000|2022-04-29 13:18:10|322.31|319.91|322.71|320.31|322.71|320.31|322.17|319.77|0
1651238300000|2022-04-29 13:18:20|322.85|320.45|322.85|320.45|322.85|320.45|322.85|320.45|0
1651238310000|2022-04-29 13:18:30|322.78|320.38|322.71|320.31|322.78|320.38|322.71|320.31|0
1651238320000|2022-04-29 13:18:40|322.58|320.18|322.71|320.31|322.71|320.31|322.58|320.18|0
1651238330000|2022-04-29 13:18:50|322.64|320.24|322.71|320.31|322.85|320.45|322.64|320.24|0
1651238340000|2022-04-29 13:19:00|322.85|320.45|323.11|320.71|323.11|320.71|322.85|320.45|0
1651238350000|2022-04-29 13:19:10|322.98|320.58|322.98|320.58|322.98|320.58|322.85|320.45|0
1651238360000|2022-04-29 13:19:20|322.71|320.31|323.25|320.85|323.25|320.85|322.71|320.31|0
1651238370000|2022-04-29 13:19:30|323.38|320.98|323.11|320.71|323.38|320.98|323.11|320.71|0
1651238380000|2022-04-29 13:19:40|322.98|320.58|322.84|320.44|322.98|320.58|322.71|320.31|0
1651238390000|2022-04-29 13:19:50|322.71|320.31|322.84|320.44|322.98|320.58|322.71|320.31|0
1651238400000|2022-04-29 13:20:00|322.44|320.04|322.71|320.31|322.71|320.31|322.17|319.77|0
1651238410000|2022-04-29 13:20:10|322.58|320.18|322.71|320.31|322.98|320.58|322.58|320.18|0
1651238420000|2022-04-29 13:20:20|322.58|320.18|322.98|320.58|322.98|320.58|322.58|320.18|0
1651238430000|2022-04-29 13:20:30|323.11|320.71|323.65|321.25|323.65|321.25|323.11|320.71|0
1651238440000|2022-04-29 13:20:40|323.79|321.39|324.19|321.79|324.19|321.79|323.79|321.39|0
1651238450000|2022-04-29 13:20:50|324.46|322.06|324.46|322.06|324.46|322.06|324.46|322.06|0
1651238460000|2022-04-29 13:21:00|324.6|322.2|325.14|322.74|325.14|322.74|324.6|322.2|0
1651238470000|2022-04-29 13:21:10|325.28|322.88|325.21|322.81|325.28|322.88|325.14|322.74|0
1651238480000|2022-04-29 13:21:20|325.34|322.94|325.41|323.01|325.68|323.28|325.34|322.94|0
1651238490000|2022-04-29 13:21:30|325.82|323.42|326.09|323.69|326.09|323.69|325.82|323.42|0
1651238500000|2022-04-29 13:21:40|325.82|323.42|325.82|323.42|325.95|323.55|325.82|323.42|0
1651238510000|2022-04-29 13:21:50|326.09|323.69|326.22|323.82|326.22|323.82|326.09|323.69|0
1651238520000|2022-04-29 13:22:00|326.36|323.96|326.36|323.96|326.36|323.96|326.22|323.82|0
1651238530000|2022-04-29 13:22:10|326.42|324.02|326.77|324.37|326.77|324.37|326.42|324.02|0
1651238540000|2022-04-29 13:22:20|327.24|324.84|327.44|325.04|327.44|325.04|327.24|324.84|0
1651238550000|2022-04-29 13:22:30|327.04|324.64|327.31|324.91|327.31|324.91|326.9|324.5|0
1651238560000|2022-04-29 13:22:40|327.17|324.77|327.17|324.77|327.31|324.91|327.17|324.77|0
1651238570000|2022-04-29 13:22:50|327.04|324.64|326.9|324.5|327.04|324.64|326.9|324.5|0
1651238580000|2022-04-29 13:23:00|327.04|324.64|326.77|324.37|327.04|324.64|326.77|324.37|0
1651238590000|2022-04-29 13:23:10|326.9|324.5|327.17|324.77|327.17|324.77|326.9|324.5|0
1651238600000|2022-04-29 13:23:20|327.04|324.64|327.04|324.64|327.17|324.77|327.04|324.64|0
1651238610000|2022-04-29 13:23:30|327.31|324.91|327.31|324.91|327.31|324.91|327.17|324.77|0
1651238620000|2022-04-29 13:23:40|327.24|324.84|326.9|324.5|327.24|324.84|326.9|324.5|0
1651238630000|2022-04-29 13:23:50|326.83|324.43|326.76|324.36|326.97|324.57|326.76|324.36|0
1651238640000|2022-04-29 13:24:00|326.9|324.5|326.76|324.36|326.9|324.5|326.76|324.36|0
1651238650000|2022-04-29 13:24:10|326.49|324.09|326.36|323.96|326.49|324.09|326.36|323.96|0
1651238660000|2022-04-29 13:24:20|326.63|324.23|326.63|324.23|326.63|324.23|326.49|324.09|0
1651238670000|2022-04-29 13:24:30|326.49|324.09|326.22|323.82|326.49|324.09|326.22|323.82|0
1651238680000|2022-04-29 13:24:40|326.09|323.69|326.63|324.23|326.63|324.23|326.09|323.69|0
1651238690000|2022-04-29 13:24:50|326.9|324.5|326.9|324.5|326.9|324.5|326.63|324.23|0
1651238700000|2022-04-29 13:25:00|326.83|324.43|325.95|323.55|326.83|324.43|325.95|323.55|0
1651238710000|2022-04-29 13:25:10|325.82|323.42|325.88|323.48|325.95|323.55|325.82|323.42|0
1651238720000|2022-04-29 13:25:20|325.95|323.55|325.68|323.28|325.95|323.55|325.68|323.28|0
1651238730000|2022-04-29 13:25:30|325.82|323.42|325.68|323.28|325.82|323.42|325.54|323.14|0
1651238740000|2022-04-29 13:25:40|325.82|323.42|325.68|323.28|325.82|323.42|325.68|323.28|0
1651238750000|2022-04-29 13:25:50|325.54|323.14|325.61|323.21|325.68|323.28|325.54|323.14|0
1651238760000|2022-04-29 13:26:00|325.68|323.28|325.68|323.28|325.68|323.28|325.54|323.14|0
1651238770000|2022-04-29 13:26:10|325.95|323.55|326.76|324.36|326.76|324.36|325.95|323.55|0
1651238780000|2022-04-29 13:26:20|326.56|324.16|326.9|324.5|326.9|324.5|326.56|324.16|0
1651238790000|2022-04-29 13:26:30|326.63|324.23|327.31|324.91|327.31|324.91|326.63|324.23|0
1651238800000|2022-04-29 13:26:40|327.44|325.04|327.04|324.64|327.44|325.04|326.9|324.5|0
1651238810000|2022-04-29 13:26:50|327.17|324.77|327.58|325.18|327.58|325.18|327.17|324.77|0
1651238820000|2022-04-29 13:27:00|327.44|325.04|327.58|325.18|327.58|325.18|327.44|325.04|0
1651238830000|2022-04-29 13:27:10|327.44|325.04|327.17|324.77|327.44|325.04|327.17|324.77|0
1651238840000|2022-04-29 13:27:20|327.24|324.84|327.58|325.18|327.58|325.18|327.24|324.84|0
1651238850000|2022-04-29 13:27:30|327.31|324.91|327.17|324.77|327.31|324.91|327.03|324.63|0
1651238860000|2022-04-29 13:27:40|327.31|324.91|327.03|324.63|327.31|324.91|327.03|324.63|0
1651238870000|2022-04-29 13:27:50|327.37|324.97|327.03|324.63|327.37|324.97|327.03|324.63|0
1651238880000|2022-04-29 13:28:00|327.17|324.77|326.49|324.09|327.17|324.77|326.49|324.09|0
1651238890000|2022-04-29 13:28:10|326.63|324.23|326.76|324.36|326.76|324.36|326.49|324.09|0
1651238900000|2022-04-29 13:28:20|326.69|324.29|326.9|324.5|326.9|324.5|326.63|324.23|0
1651238910000|2022-04-29 13:28:30|327.44|325.04|327.17|324.77|327.44|325.04|327.17|324.77|0
1651238920000|2022-04-29 13:28:40|327.44|325.04|327.31|324.91|327.44|325.04|327.31|324.91|0
1651238930000|2022-04-29 13:28:50|327.03|324.63|326.63|324.23|327.03|324.63|326.63|324.23|0
1651238940000|2022-04-29 13:29:00|326.49|324.09|326.36|323.96|326.49|324.09|326.36|323.96|0
1651238950000|2022-04-29 13:29:10|326.29|323.89|326.49|324.09|326.49|324.09|326.22|323.82|0
1651238960000|2022-04-29 13:29:20|326.36|323.96|327.31|324.91|327.31|324.91|326.36|323.96|0
1651238970000|2022-04-29 13:29:30|327.44|325.04|327.58|325.18|327.58|325.18|327.44|325.04|0
1651238980000|2022-04-29 13:29:40|327.71|325.31|327.17|324.77|327.71|325.31|327.17|324.77|0
1651238990000|2022-04-29 13:29:50|327.03|324.63|326.9|324.5|327.03|324.63|326.63|324.23|0
1651239000000|2022-04-29 13:30:00|327.1|324.7|326.9|324.5|328.12|325.72|326.9|324.5|0
1651239010000|2022-04-29 13:30:10|327.17|324.77|326.22|323.82|327.17|324.77|326.22|323.82|0
1651239020000|2022-04-29 13:30:20|326.9|324.5|327.71|325.31|327.71|325.31|326.9|324.5|0
1651239030000|2022-04-29 13:30:30|328.12|325.72|327.17|324.77|328.19|325.79|327.17|324.77|0
1651239040000|2022-04-29 13:30:40|327.44|325.04|327.71|325.31|327.98|325.58|327.44|325.04|0
1651239050000|2022-04-29 13:30:50|327.51|325.11|326.49|324.09|327.51|325.11|326.49|324.09|0
1651239060000|2022-04-29 13:31:00|326.08|323.68|325.54|323.14|326.08|323.68|325.54|323.14|0
1651239070000|2022-04-29 13:31:10|324.73|322.33|324.19|321.79|324.73|322.33|324.19|321.79|0
1651239080000|2022-04-29 13:31:20|322.27|319.87|322|319.6|322.54|320.14|322|319.6|0
1651239090000|2022-04-29 13:31:30|321.86|319.46|320.78|318.38|321.86|319.46|320.78|318.38|0
1651239100000|2022-04-29 13:31:40|320.92|318.52|321.12|318.72|321.12|318.72|320.92|318.52|0
1651239110000|2022-04-29 13:31:50|320.51|318.11|321.05|318.65|321.32|318.92|320.51|318.11|0
1651239120000|2022-04-29 13:32:00|322.27|319.87|325.64|323.24|325.64|323.24|322.27|319.87|0
1651239130000|2022-04-29 13:32:10|326.04|323.64|328.35|325.95|328.35|325.95|326.04|323.64|0
1651239140000|2022-04-29 13:32:20|328.08|325.68|328.55|326.15|328.55|326.15|328.08|325.68|0
1651239150000|2022-04-29 13:32:30|328.76|326.36|329.03|326.63|329.03|326.63|328.49|326.09|0
1651239160000|2022-04-29 13:32:40|328.62|326.22|330.26|327.86|330.26|327.86|328.62|326.22|0
1651239170000|2022-04-29 13:32:50|330.4|328|330.8|328.4|330.8|328.4|330.4|328|0
1651239180000|2022-04-29 13:33:00|331.35|328.95|331.08|328.68|331.63|329.23|331.08|328.68|0
1651239190000|2022-04-29 13:33:10|330.26|327.86|330.94|328.54|330.94|328.54|330.26|327.86|0
1651239200000|2022-04-29 13:33:20|331.08|328.68|330.8|328.4|331.35|328.95|330.8|328.4|0
1651239210000|2022-04-29 13:33:30|330.94|328.54|331.08|328.68|331.21|328.81|330.94|328.54|0
1651239220000|2022-04-29 13:33:40|331.01|328.61|330.26|327.86|331.01|328.61|330.26|327.86|0
1651239230000|2022-04-29 13:33:50|331.21|328.81|331.35|328.95|331.35|328.95|330.94|328.54|0
1651239240000|2022-04-29 13:34:00|331.9|329.5|331.55|329.15|332.04|329.64|331.55|329.15|0
1651239250000|2022-04-29 13:34:10|331.62|329.22|331.62|329.22|332.17|329.77|331.62|329.22|0
1651239260000|2022-04-29 13:34:20|332.86|330.46|332.24|329.84|332.86|330.46|332.24|329.84|0
1651239270000|2022-04-29 13:34:30|332.1|329.7|332.58|330.18|332.58|330.18|332.1|329.7|0
1651239280000|2022-04-29 13:34:40|332.45|330.05|332.58|330.18|332.58|330.18|332.45|330.05|0
1651239290000|2022-04-29 13:34:50|332.17|329.77|331.35|328.95|332.17|329.77|331.35|328.95|0
1651239300000|2022-04-29 13:35:00|331.49|329.09|332.99|330.59|332.99|330.59|331.49|329.09|0
1651239310000|2022-04-29 13:35:10|332.79|330.39|333.95|331.55|333.95|331.55|332.79|330.39|0
1651239320000|2022-04-29 13:35:20|332.86|330.46|331.76|329.36|333.06|330.66|331.76|329.36|0
1651239330000|2022-04-29 13:35:30|331.62|329.22|331.62|329.22|331.76|329.36|331.62|329.22|0
1651239340000|2022-04-29 13:35:40|331.35|328.95|330.32|327.92|331.35|328.95|330.32|327.92|0
1651239350000|2022-04-29 13:35:50|330.26|327.86|330.12|327.72|330.39|327.99|329.98|327.58|0
1651239360000|2022-04-29 13:36:00|330.39|327.99|334.78|332.38|334.78|332.38|330.39|327.99|0
1651239370000|2022-04-29 13:36:10|334.92|332.52|333.02|330.62|334.92|332.52|333.02|330.62|0
1651239380000|2022-04-29 13:36:20|331.11|328.71|331.52|329.12|331.52|329.12|331.11|328.71|0
1651239390000|2022-04-29 13:36:30|330.97|328.57|329.33|326.93|330.97|328.57|329.2|326.8|0
1651239400000|2022-04-29 13:36:40|329.61|327.21|328.52|326.12|329.88|327.48|328.52|326.12|0
1651239410000|2022-04-29 13:36:50|328.38|325.98|329.33|326.93|329.47|327.07|328.38|325.98|0
1651239420000|2022-04-29 13:37:00|328.93|326.53|330.01|327.61|330.01|327.61|328.79|326.39|0
1651239430000|2022-04-29 13:37:10|330.42|328.02|331.11|328.71|331.11|328.71|328.93|326.53|0
1651239440000|2022-04-29 13:37:20|330.97|328.57|330.97|328.57|330.97|328.57|330.56|328.16|0
1651239450000|2022-04-29 13:37:30|330.22|327.82|329.74|327.34|330.29|327.89|329.74|327.34|0
1651239460000|2022-04-29 13:37:40|328.25|325.85|326.62|324.22|328.25|325.85|326.35|323.95|0
1651239470000|2022-04-29 13:37:50|326.76|324.36|327.3|324.9|327.3|324.9|326.76|324.36|0
1651239480000|2022-04-29 13:38:00|327.17|324.77|327.17|324.77|328.39|325.99|327.17|324.77|0
1651239490000|2022-04-29 13:38:10|326.08|323.68|325.81|323.41|326.08|323.68|325.81|323.41|0
1651239500000|2022-04-29 13:38:20|326.08|323.68|326.49|324.09|326.49|324.09|325.94|323.54|0
1651239510000|2022-04-29 13:38:30|326.89|324.49|327.98|325.58|327.98|325.58|326.89|324.49|0
1651239520000|2022-04-29 13:38:40|328.52|326.12|329|326.6|329.21|326.81|328.52|326.12|0
1651239530000|2022-04-29 13:38:50|328.93|326.53|328.52|326.12|328.93|326.53|328.52|326.12|0
1651239540000|2022-04-29 13:39:00|329.07|326.67|329.48|327.08|329.48|327.08|329.07|326.67|0
1651239550000|2022-04-29 13:39:10|329.61|327.21|328.52|326.12|330.02|327.62|328.52|326.12|0
1651239570000|2022-04-29 13:39:30|328.66|326.26|327.3|324.9|328.66|326.26|327.16|324.76|0
1651239580000|2022-04-29 13:39:40|328.52|326.12|328.39|325.99|328.8|326.4|328.39|325.99|0
1651239590000|2022-04-29 13:39:50|328.45|326.05|327.57|325.17|328.45|326.05|327.57|325.17|0
1651239600000|2022-04-29 13:40:00|327.98|325.58|329.75|327.35|329.89|327.49|327.98|325.58|0
1651239610000|2022-04-29 13:40:10|329.2|326.8|329.54|327.14|329.54|327.14|329.13|326.73|0
1651239620000|2022-04-29 13:40:20|329.2|326.8|329.75|327.35|329.75|327.35|329.2|326.8|0
1651239630000|2022-04-29 13:40:30|329.34|326.94|329.48|327.08|329.75|327.35|329.34|326.94|0
1651239640000|2022-04-29 13:40:40|328.39|325.99|329.48|327.08|329.48|327.08|328.32|325.92|0
1651239650000|2022-04-29 13:40:50|330.22|327.82|329.2|326.8|330.22|327.82|329.2|326.8|0
1651239660000|2022-04-29 13:41:00|327.98|325.58|329.34|326.94|329.34|326.94|327.98|325.58|0
1651239670000|2022-04-29 13:41:10|329.61|327.21|329.48|327.08|329.61|327.21|329.2|326.8|0
1651239680000|2022-04-29 13:41:20|328.93|326.53|329.34|326.94|329.34|326.94|328.59|326.19|0
1651239690000|2022-04-29 13:41:30|328.8|326.4|330.22|327.82|330.22|327.82|328.8|326.4|0
1651239700000|2022-04-29 13:41:40|330.57|328.17|330.16|327.76|330.57|328.17|330.09|327.69|0
1651239710000|2022-04-29 13:41:50|329.2|326.8|329.89|327.49|330.02|327.62|329.2|326.8|0
1651239720000|2022-04-29 13:42:00|329.27|326.87|328.52|326.12|329.27|326.87|327.98|325.58|0
1651239730000|2022-04-29 13:42:10|328.39|325.99|328.52|326.12|328.8|326.4|328.39|325.99|0
1651239740000|2022-04-29 13:42:20|329|326.6|328.93|326.53|329|326.6|328.79|326.39|0
1651239750000|2022-04-29 13:42:30|329.07|326.67|328.39|325.99|329.07|326.67|328.39|325.99|0
1651239760000|2022-04-29 13:42:40|328.66|326.26|328.25|325.85|328.66|326.26|328.25|325.85|0
1651239770000|2022-04-29 13:42:50|328.52|326.12|329.2|326.8|329.2|326.8|328.52|326.12|0
1651239780000|2022-04-29 13:43:00|328.52|326.12|326.21|323.81|328.52|326.12|326.21|323.81|0
1651239790000|2022-04-29 13:43:10|325.27|322.87|325.13|322.73|325.27|322.87|324.99|322.59|0
1651239800000|2022-04-29 13:43:20|324.86|322.46|324.86|322.46|325.26|322.86|324.86|322.46|0
1651239810000|2022-04-29 13:43:30|324.72|322.32|324.45|322.05|324.92|322.52|324.45|322.05|0
1651239820000|2022-04-29 13:43:40|324.86|322.46|324.72|322.32|324.86|322.46|324.72|322.32|0
1651239830000|2022-04-29 13:43:50|324.45|322.05|325.67|323.27|325.67|323.27|324.45|322.05|0
1651239840000|2022-04-29 13:44:00|325.13|322.73|324.45|322.05|325.13|322.73|324.45|322.05|0
1651239850000|2022-04-29 13:44:10|324.18|321.78|324.45|322.05|324.72|322.32|324.18|321.78|0
1651239860000|2022-04-29 13:44:20|324.32|321.92|324.18|321.78|324.38|321.98|324.18|321.78|0
1651239870000|2022-04-29 13:44:30|324.05|321.65|323.1|320.7|324.05|321.65|323.1|320.7|0
1651239880000|2022-04-29 13:44:40|322.7|320.3|322.49|320.09|322.9|320.5|322.49|320.09|0
1651239890000|2022-04-29 13:44:50|322.43|320.03|322.43|320.03|322.43|320.03|322.36|319.96|0
1651239900000|2022-04-29 13:45:00|323.1|320.7|321.76|319.36|323.1|320.7|321.76|319.36|0
1651239910000|2022-04-29 13:45:10|321.95|319.55|322.16|319.76|322.36|319.96|321.95|319.55|0
1651239920000|2022-04-29 13:45:20|322.43|320.03|322.83|320.43|323.64|321.24|322.43|320.03|0
1651239930000|2022-04-29 13:45:30|322.97|320.57|323.51|321.11|323.51|321.11|322.97|320.57|0
1651239940000|2022-04-29 13:45:40|323.91|321.51|324.45|322.05|324.45|322.05|323.91|321.51|0
1651239950000|2022-04-29 13:45:50|324.72|322.32|325.26|322.86|325.67|323.27|324.72|322.32|0
1651239960000|2022-04-29 13:46:00|325.53|323.13|325.06|322.66|326.35|323.95|325.06|322.66|0
1651239970000|2022-04-29 13:46:10|324.99|322.59|323.37|320.97|324.99|322.59|323.37|320.97|0
1651239980000|2022-04-29 13:46:20|324.18|321.78|324.05|321.65|324.99|322.59|324.05|321.65|0
1651239990000|2022-04-29 13:46:30|324.18|321.78|323.37|320.97|324.18|321.78|323.37|320.97|0
1651240000000|2022-04-29 13:46:40|323.1|320.7|323.91|321.51|323.91|321.51|323.1|320.7|0
1651240010000|2022-04-29 13:46:50|324.32|321.92|323.44|321.04|324.32|321.92|323.44|321.04|0
1651240020000|2022-04-29 13:47:00|323.37|320.97|323.51|321.11|323.78|321.38|323.3|320.9|0
1651240030000|2022-04-29 13:47:10|324.05|321.65|322.97|320.57|324.05|321.65|322.97|320.57|0
1651240040000|2022-04-29 13:47:20|323.1|320.7|323.24|320.84|323.64|321.24|323.1|320.7|0
1651240050000|2022-04-29 13:47:30|323.1|320.7|322.29|319.89|323.24|320.84|322.29|319.89|0
1651240060000|2022-04-29 13:47:40|322.97|320.57|324.05|321.65|324.05|321.65|322.97|320.57|0
1651240070000|2022-04-29 13:47:50|324.32|321.92|324.18|321.78|324.32|321.92|324.05|321.65|0
1651240080000|2022-04-29 13:48:00|324.32|321.92|324.18|321.78|324.32|321.92|323.91|321.51|0
1651240090000|2022-04-29 13:48:10|324.45|322.05|324.72|322.32|324.72|322.32|324.45|322.05|0
1651240100000|2022-04-29 13:48:20|324.79|322.39|324.86|322.46|324.86|322.46|324.45|322.05|0
1651240110000|2022-04-29 13:48:30|324.72|322.32|324.99|322.59|325.4|323|324.72|322.32|0
1651240120000|2022-04-29 13:48:40|324.45|322.05|325.4|323|325.4|323|324.45|322.05|0
1651240130000|2022-04-29 13:48:50|325.26|322.86|325.4|323|325.53|323.13|325.13|322.73|0
1651240140000|2022-04-29 13:49:00|325.13|322.73|325.13|322.73|325.53|323.13|325.13|322.73|0
1651240150000|2022-04-29 13:49:10|325.53|323.13|325.4|323|325.53|323.13|325.13|322.73|0
1651240160000|2022-04-29 13:49:20|325.13|322.73|324.32|321.92|325.13|322.73|324.05|321.65|0
1651240170000|2022-04-29 13:49:30|324.72|322.32|324.86|322.46|325.26|322.86|324.72|322.32|0
1651240180000|2022-04-29 13:49:40|325.4|323|327.43|325.03|327.43|325.03|325.4|323|0
1651240190000|2022-04-29 13:49:50|326.62|324.22|326.07|323.67|326.75|324.35|326.07|323.67|0
1651240200000|2022-04-29 13:50:00|325.8|323.4|326.82|324.42|326.82|324.42|325.8|323.4|0
1651240210000|2022-04-29 13:50:10|326.48|324.08|327.7|325.3|327.7|325.3|326.48|324.08|0
1651240220000|2022-04-29 13:50:20|328.65|326.25|328.52|326.12|328.65|326.25|328.52|326.12|0
1651240230000|2022-04-29 13:50:30|328.38|325.98|326.48|324.08|328.38|325.98|326.48|324.08|0
1651240240000|2022-04-29 13:50:40|327.3|324.9|327.43|325.03|327.43|325.03|327.3|324.9|0
1651240250000|2022-04-29 13:50:50|327.84|325.44|327.84|325.44|328.11|325.71|327.3|324.9|0
1651240260000|2022-04-29 13:51:00|327.57|325.17|327.02|324.62|327.7|325.3|327.02|324.62|0
1651240270000|2022-04-29 13:51:10|327.16|324.76|327.16|324.76|327.43|325.03|327.02|324.62|0
1651240280000|2022-04-29 13:51:20|326.75|324.35|326.62|324.22|326.75|324.35|326.48|324.08|0
1651240290000|2022-04-29 13:51:30|326.89|324.49|326.75|324.35|327.57|325.17|326.75|324.35|0
1651240300000|2022-04-29 13:51:40|326.34|323.94|325.26|322.86|326.55|324.15|325.26|322.86|0
1651240310000|2022-04-29 13:51:50|325.4|323|325.8|323.4|325.8|323.4|325.13|322.73|0
1651240320000|2022-04-29 13:52:00|325.67|323.27|325.53|323.13|325.8|323.4|325.53|323.13|0
1651240330000|2022-04-29 13:52:10|325.8|323.4|324.18|321.78|325.8|323.4|324.18|321.78|0
1651240340000|2022-04-29 13:52:20|324.72|322.32|324.45|322.05|324.72|322.32|324.04|321.64|0
1651240350000|2022-04-29 13:52:30|324.72|322.32|324.45|322.05|324.99|322.59|324.31|321.91|0
1651240360000|2022-04-29 13:52:40|323.64|321.24|322.53|320.13|323.64|321.24|322.12|319.72|0
1651240370000|2022-04-29 13:52:50|321.99|319.59|323.2|320.8|323.2|320.8|321.78|319.38|0
1651240380000|2022-04-29 13:53:00|323.61|321.21|325.63|323.23|325.63|323.23|323.61|321.21|0
1651240390000|2022-04-29 13:53:10|324.95|322.55|324.68|322.28|324.95|322.55|324.68|322.28|0
1651240400000|2022-04-29 13:53:20|325.5|323.1|325.09|322.69|325.63|323.23|325.09|322.69|0
1651240410000|2022-04-29 13:53:30|324.82|322.42|324.82|322.42|324.82|322.42|324.68|322.28|0
1651240420000|2022-04-29 13:53:40|324.88|322.48|325.97|323.57|325.97|323.57|324.55|322.15|0
1651240430000|2022-04-29 13:53:50|326.58|324.18|325.09|322.69|326.58|324.18|325.09|322.69|0
1651240440000|2022-04-29 13:54:00|324.55|322.15|325.22|322.82|325.36|322.96|324.55|322.15|0
1651240450000|2022-04-29 13:54:10|324.95|322.55|326.04|323.64|326.04|323.64|324.95|322.55|0
1651240460000|2022-04-29 13:54:20|325.36|322.96|325.09|322.69|325.5|323.1|325.09|322.69|0
1651240470000|2022-04-29 13:54:30|324.82|322.42|325.36|322.96|325.36|322.96|324.82|322.42|0
1651240480000|2022-04-29 13:54:40|326.04|323.64|327.12|324.72|327.12|324.72|326.04|323.64|0
1651240490000|2022-04-29 13:54:50|326.58|324.18|326.72|324.32|326.72|324.32|326.44|324.04|0
1651240500000|2022-04-29 13:55:00|327.67|325.27|328.76|326.36|328.76|326.36|327.67|325.27|0
1651240510000|2022-04-29 13:55:10|329.03|326.63|329.03|326.63|329.03|326.63|328.76|326.36|0
1651240520000|2022-04-29 13:55:20|329.71|327.31|329.85|327.45|329.85|327.45|329.58|327.18|0
1651240530000|2022-04-29 13:55:30|330.12|327.72|329.44|327.04|330.26|327.86|329.44|327.04|0
1651240540000|2022-04-29 13:55:40|329.58|327.18|330.39|327.99|330.53|328.13|329.58|327.18|0
1651240550000|2022-04-29 13:55:50|331.08|328.68|332.04|329.64|332.04|329.64|331.08|328.68|0
1651240560000|2022-04-29 13:56:00|332.72|330.32|332.72|330.32|332.72|330.32|332.72|330.32|0
1651240570000|2022-04-29 13:56:10|334.1|331.7|334.65|332.25|334.65|332.25|334.1|331.7|0
1651240580000|2022-04-29 13:56:20|334.92|332.52|336.16|333.76|336.16|333.76|334.78|332.38|0
1651240590000|2022-04-29 13:56:30|335.61|333.21|335.88|333.48|335.88|333.48|335.61|333.21|0
1651240600000|2022-04-29 13:56:40|336.02|333.62|336.16|333.76|336.16|333.76|335.75|333.35|0
1651240610000|2022-04-29 13:56:50|335.75|333.35|336.57|334.17|336.57|334.17|335.75|333.35|0
1651240620000|2022-04-29 13:57:00|336.71|334.31|336.3|333.9|336.71|334.31|336.16|333.76|0
1651240630000|2022-04-29 13:57:10|337.68|335.28|337.27|334.87|337.96|335.56|337.27|334.87|0
1651240640000|2022-04-29 13:57:20|336.99|334.59|341.39|338.99|341.39|338.99|336.99|334.59|0
1651240650000|2022-04-29 13:57:30|340.98|338.58|341.11|338.71|341.11|338.71|340.98|338.58|0
1651240660000|2022-04-29 13:57:40|340.84|338.44|340.77|338.37|340.84|338.44|340.7|338.3|0
1651240670000|2022-04-29 13:57:50|341.25|338.85|338.26|335.86|341.25|338.85|337.85|335.45|0
1651240680000|2022-04-29 13:58:00|338.4|336|338.26|335.86|338.68|336.28|338.26|335.86|0
1651240690000|2022-04-29 13:58:10|338.68|336.28|338.61|336.21|338.96|336.56|338.61|336.21|0
1651240700000|2022-04-29 13:58:20|338.68|336.28|338.96|336.56|338.96|336.56|338.68|336.28|0
1651240710000|2022-04-29 13:58:30|336.19|333.79|336.26|333.86|336.26|333.86|336.12|333.72|0
1651240720000|2022-04-29 13:58:40|335.98|333.58|336.12|333.72|336.12|333.72|335.43|333.03|0
1651240730000|2022-04-29 13:58:50|336.26|333.86|336.19|333.79|336.4|334|336.12|333.72|0
1651240740000|2022-04-29 13:59:00|336.12|333.72|336.4|334|336.54|334.14|336.12|333.72|0
1651240750000|2022-04-29 13:59:10|336.68|334.28|336.68|334.28|336.81|334.41|336.68|334.28|0
1651240760000|2022-04-29 13:59:20|336.54|334.14|336.95|334.55|336.95|334.55|336.54|334.14|0
1651240770000|2022-04-29 13:59:30|337.09|334.69|338.06|335.66|338.06|335.66|337.09|334.69|0
1651240780000|2022-04-29 13:59:40|337.64|335.24|336.6|334.2|337.64|335.24|335.71|333.31|0
1651240790000|2022-04-29 13:59:50|336.81|334.41|337.16|334.76|337.16|334.76|336.81|334.41|0
1651240800000|2022-04-29 14:00:00|337.3|334.9|337.51|335.11|337.78|335.38|337.3|334.9|0
1651240810000|2022-04-29 14:00:10|337.92|335.52|337.23|334.83|337.92|335.52|336.68|334.28|0
1651240820000|2022-04-29 14:00:20|336.95|334.55|336.4|334|336.95|334.55|336.26|333.86|0
1651240830000|2022-04-29 14:00:30|336.54|334.14|336.12|333.72|336.54|334.14|336.12|333.72|0
1651240840000|2022-04-29 14:00:40|336.81|334.41|336.26|333.86|336.81|334.41|336.26|333.86|0
1651240850000|2022-04-29 14:00:50|336.74|334.34|335.57|333.17|336.74|334.34|335.57|333.17|0
1651240860000|2022-04-29 14:01:00|336.12|333.72|335.29|332.89|336.12|333.72|335.29|332.89|0
1651240870000|2022-04-29 14:01:10|335.43|333.03|335.02|332.62|335.57|333.17|335.02|332.62|0
1651240880000|2022-04-29 14:01:20|334.74|332.34|333.91|331.51|335.02|332.62|333.91|331.51|0
1651240890000|2022-04-29 14:01:30|333.36|330.96|333.09|330.69|333.36|330.96|333.09|330.69|0
1651240900000|2022-04-29 14:01:40|333.91|331.51|333.23|330.83|333.91|331.51|333.23|330.83|0
1651240910000|2022-04-29 14:01:50|333.36|330.96|332.81|330.41|333.36|330.96|332.81|330.41|0
1651240920000|2022-04-29 14:02:00|333.23|330.83|334.33|331.93|334.33|331.93|333.23|330.83|0
1651240930000|2022-04-29 14:02:10|335.29|332.89|335.29|332.89|335.43|333.03|335.15|332.75|0
1651240940000|2022-04-29 14:02:20|335.43|333.03|335.22|332.82|335.57|333.17|335.15|332.75|0
1651240950000|2022-04-29 14:02:30|335.29|332.89|335.43|333.03|335.5|333.1|335.29|332.89|0
1651240960000|2022-04-29 14:02:40|335.02|332.62|334.19|331.79|335.02|332.62|334.19|331.79|0
1651240970000|2022-04-29 14:02:50|333.64|331.24|332.95|330.55|333.78|331.38|332.95|330.55|0
1651240980000|2022-04-29 14:03:00|332.81|330.41|332.88|330.48|333.09|330.69|332.81|330.41|0
1651240990000|2022-04-29 14:03:10|333.5|331.1|334.26|331.86|334.26|331.86|333.5|331.1|0
1651241000000|2022-04-29 14:03:20|334.74|332.34|335.15|332.75|335.29|332.89|334.6|332.2|0
1651241010000|2022-04-29 14:03:30|335.43|333.03|335.29|332.89|335.84|333.44|335.29|332.89|0
1651241020000|2022-04-29 14:03:40|334.88|332.48|334.46|332.06|334.88|332.48|334.33|331.93|0
1651241030000|2022-04-29 14:03:50|334.6|332.2|333.36|330.96|334.6|332.2|333.36|330.96|0
1651241040000|2022-04-29 14:04:00|333.78|331.38|334.46|332.06|334.46|332.06|333.78|331.38|0
1651241050000|2022-04-29 14:04:10|333.5|331.1|333.64|331.24|333.78|331.38|333.5|331.1|0
1651241060000|2022-04-29 14:04:20|333.36|330.96|333.22|330.82|333.36|330.96|333.09|330.69|0
1651241070000|2022-04-29 14:04:30|333.36|330.96|333.22|330.82|333.36|330.96|333.09|330.69|0
1651241080000|2022-04-29 14:04:40|332.81|330.41|332.81|330.41|333.36|330.96|332.81|330.41|0
1651241090000|2022-04-29 14:04:50|332.95|330.55|333.22|330.82|333.22|330.82|332.81|330.41|0
1651241100000|2022-04-29 14:05:00|333.09|330.69|332.95|330.55|333.22|330.82|332.95|330.55|0
1651241110000|2022-04-29 14:05:10|332.81|330.41|332.4|330|332.95|330.55|332.26|329.86|0
1651241120000|2022-04-29 14:05:20|332.81|330.41|333.22|330.82|333.36|330.96|332.81|330.41|0
1651241130000|2022-04-29 14:05:30|333.77|331.37|333.5|331.1|333.77|331.37|333.5|331.1|0
1651241140000|2022-04-29 14:05:40|333.09|330.69|332.26|329.86|333.09|330.69|332.26|329.86|0
1651241150000|2022-04-29 14:05:50|332.67|330.27|332.81|330.41|332.81|330.41|332.4|330|0
1651241160000|2022-04-29 14:06:00|333.22|330.82|333.09|330.69|333.5|331.1|333.09|330.69|0
1651241170000|2022-04-29 14:06:10|332.81|330.41|332.12|329.72|332.81|330.41|332.12|329.72|0
1651241180000|2022-04-29 14:06:20|331.71|329.31|331.03|328.63|331.71|329.31|331.03|328.63|0
1651241190000|2022-04-29 14:06:30|330.89|328.49|331.99|329.59|331.99|329.59|330.89|328.49|0
1651241200000|2022-04-29 14:06:40|331.64|329.24|331.58|329.18|332.12|329.72|331.58|329.18|0
1651241210000|2022-04-29 14:06:50|331.85|329.45|331.71|329.31|331.85|329.45|331.03|328.63|0
1651241220000|2022-04-29 14:07:00|330.96|328.56|331.16|328.76|331.16|328.76|330.75|328.35|0
1651241230000|2022-04-29 14:07:10|331.71|329.31|330.89|328.49|331.71|329.31|330.89|328.49|0
1651241240000|2022-04-29 14:07:20|331.03|328.63|330.89|328.49|331.16|328.76|330.75|328.35|0
1651241250000|2022-04-29 14:07:30|330.96|328.56|330.62|328.22|331.03|328.63|330.62|328.22|0
1651241260000|2022-04-29 14:07:40|330.75|328.35|330.62|328.22|330.75|328.35|330.62|328.22|0
1651241270000|2022-04-29 14:07:50|329.79|327.39|329.79|327.39|330.07|327.67|329.79|327.39|0
1651241280000|2022-04-29 14:08:00|329.93|327.53|329.79|327.39|330|327.6|329.79|327.39|0
1651241290000|2022-04-29 14:08:10|329.93|327.53|329.93|327.53|329.93|327.53|329.79|327.39|0
1651241300000|2022-04-29 14:08:20|329.79|327.39|328.63|326.23|329.79|327.39|328.63|326.23|0
1651241310000|2022-04-29 14:08:30|328.56|326.16|328.43|326.03|328.84|326.44|328.43|326.03|0
1651241320000|2022-04-29 14:08:40|328.7|326.3|328.7|326.3|329.11|326.71|328.7|326.3|0
1651241330000|2022-04-29 14:08:50|328.43|326.03|329.04|326.64|329.11|326.71|328.15|325.75|0
1651241340000|2022-04-29 14:09:00|329.66|327.26|328.43|326.03|329.66|327.26|328.29|325.89|0
1651241350000|2022-04-29 14:09:10|328.7|326.3|328.43|326.03|328.7|326.3|328.43|326.03|0
1651241360000|2022-04-29 14:09:20|328.56|326.16|328.84|326.44|328.84|326.44|328.56|326.16|0
1651241370000|2022-04-29 14:09:30|328.97|326.57|329.11|326.71|329.25|326.85|328.56|326.16|0
1651241380000|2022-04-29 14:09:40|329.52|327.12|329.72|327.32|329.72|327.32|329.11|326.71|0
1651241390000|2022-04-29 14:09:50|331.03|328.63|330.48|328.08|331.03|328.63|330.48|328.08|0
1651241400000|2022-04-29 14:10:00|330.75|328.35|331.3|328.9|331.3|328.9|330.75|328.35|0
1651241410000|2022-04-29 14:10:10|331.71|329.31|332.53|330.13|332.53|330.13|331.71|329.31|0
1651241420000|2022-04-29 14:10:20|332.26|329.86|332.95|330.55|332.95|330.55|331.99|329.59|0
1651241430000|2022-04-29 14:10:30|332.4|330|331.71|329.31|332.53|330.13|331.71|329.31|0
1651241440000|2022-04-29 14:10:40|331.44|329.04|332.4|330|332.4|330|331.44|329.04|0
1651241450000|2022-04-29 14:10:50|331.71|329.31|330.89|328.49|331.71|329.31|330.89|328.49|0
1651241460000|2022-04-29 14:11:00|330.75|328.35|329.93|327.53|330.75|328.35|329.93|327.53|0
1651241470000|2022-04-29 14:11:10|329.52|327.12|329.17|326.77|329.52|327.12|328.7|326.3|0
1651241480000|2022-04-29 14:11:20|329.11|326.71|328.43|326.03|329.66|327.26|328.43|326.03|0
1651241490000|2022-04-29 14:11:30|328.29|325.89|329.11|326.71|329.11|326.71|328.29|325.89|0
1651241500000|2022-04-29 14:11:40|328.7|326.3|328.56|326.16|328.9|326.5|328.56|326.16|0
1651241510000|2022-04-29 14:11:50|328.29|325.89|328.29|325.89|328.29|325.89|328.22|325.82|0
1651241520000|2022-04-29 14:12:00|328.84|326.44|329.11|326.71|329.11|326.71|328.7|326.3|0
1651241530000|2022-04-29 14:12:10|329.66|327.26|329.66|327.26|330.07|327.67|329.66|327.26|0
1651241540000|2022-04-29 14:12:20|329.45|327.05|328.63|326.23|329.45|327.05|328.63|326.23|0
1651241550000|2022-04-29 14:12:30|328.76|326.36|328.56|326.16|329.17|326.77|328.56|326.16|0
1651241560000|2022-04-29 14:12:40|328.22|325.82|328.43|326.03|328.43|326.03|328.02|325.62|0
1651241570000|2022-04-29 14:12:50|328.56|326.16|328.7|326.3|328.7|326.3|328.29|325.89|0
1651241580000|2022-04-29 14:13:00|329.52|327.12|330.2|327.8|330.34|327.94|329.52|327.12|0
1651241590000|2022-04-29 14:13:10|329.65|327.25|330.61|328.21|330.61|328.21|329.65|327.25|0
1651241600000|2022-04-29 14:13:20|331.02|328.62|330.48|328.08|331.02|328.62|330.48|328.08|0
1651241610000|2022-04-29 14:13:30|330.75|328.35|330.89|328.49|330.95|328.55|330.61|328.21|0
1651241620000|2022-04-29 14:13:40|330.34|327.94|329.11|326.71|330.34|327.94|329.11|326.71|0
1651241630000|2022-04-29 14:13:50|329.17|326.77|329.52|327.12|329.52|327.12|329.17|326.77|0
1651241640000|2022-04-29 14:14:00|329.65|327.25|329.72|327.32|329.72|327.32|329.45|327.05|0
1651241650000|2022-04-29 14:14:10|329.38|326.98|329.93|327.53|330.2|327.8|329.38|326.98|0
1651241660000|2022-04-29 14:14:20|330.13|327.73|328.97|326.57|330.13|327.73|328.97|326.57|0
1651241670000|2022-04-29 14:14:30|328.49|326.09|329.04|326.64|329.04|326.64|328.49|326.09|0
1651241680000|2022-04-29 14:14:40|329.11|326.71|329.52|327.12|329.52|327.12|329.11|326.71|0
1651241690000|2022-04-29 14:14:50|329.79|327.39|329.52|327.12|329.93|327.53|329.52|327.12|0
1651241700000|2022-04-29 14:15:00|329.24|326.84|330.34|327.94|330.34|327.94|329.24|326.84|0
1651241710000|2022-04-29 14:15:10|329.93|327.53|330.34|327.94|330.34|327.94|329.79|327.39|0
1651241720000|2022-04-29 14:15:20|330.75|328.35|332.26|329.86|332.26|329.86|330.75|328.35|0
1651241730000|2022-04-29 14:15:30|333.22|330.82|332.26|329.86|333.22|330.82|332.26|329.86|0
1651241740000|2022-04-29 14:15:40|331.71|329.31|330.47|328.07|331.71|329.31|330.47|328.07|0
1651241750000|2022-04-29 14:15:50|330.2|327.8|328.7|326.3|330.2|327.8|328.7|326.3|0
1651241760000|2022-04-29 14:16:00|327.88|325.48|326.92|324.52|327.88|325.48|326.92|324.52|0
1651241770000|2022-04-29 14:16:10|327.47|325.07|326.24|323.84|327.47|325.07|326.24|323.84|0
1651241780000|2022-04-29 14:16:20|326.52|324.12|324.34|321.94|326.52|324.12|324.34|321.94|0
1651241790000|2022-04-29 14:16:30|323.53|321.13|324.07|321.67|324.07|321.67|323.53|321.13|0
1651241800000|2022-04-29 14:16:40|324.34|321.94|324.34|321.94|324.48|322.08|323.94|321.54|0
1651241810000|2022-04-29 14:16:50|324.14|321.74|323.8|321.4|324.14|321.74|323.67|321.27|0
1651241820000|2022-04-29 14:17:00|323.12|320.72|323.94|321.54|323.94|321.54|322.92|320.52|0
1651241830000|2022-04-29 14:17:10|323.67|321.27|323.12|320.72|323.94|321.54|323.12|320.72|0
1651241840000|2022-04-29 14:17:20|322.31|319.91|323.39|320.99|323.39|320.99|322.31|319.91|0
1651241850000|2022-04-29 14:17:30|323.67|321.27|322.45|320.05|323.67|321.27|322.45|320.05|0
1651241860000|2022-04-29 14:17:40|322.58|320.18|321.5|319.1|322.58|320.18|321.1|318.7|0
1651241870000|2022-04-29 14:17:50|321.64|319.24|321.37|318.97|321.64|319.24|320.96|318.56|0
1651241880000|2022-04-29 14:18:00|321.23|318.83|321.91|319.51|321.91|319.51|321.23|318.83|0
1651241890000|2022-04-29 14:18:10|321.84|319.44|322.04|319.64|322.11|319.71|321.84|319.44|0
1651241900000|2022-04-29 14:18:20|321.91|319.51|321.84|319.44|322.18|319.78|321.84|319.44|0
1651241910000|2022-04-29 14:18:30|321.91|319.51|321.37|318.97|321.91|319.51|321.37|318.97|0
1651241920000|2022-04-29 14:18:40|320.83|318.43|320.42|318.02|320.96|318.56|320.42|318.02|0
1651241930000|2022-04-29 14:18:50|320.83|318.43|320.29|317.89|320.83|318.43|320.29|317.89|0
1651241940000|2022-04-29 14:19:00|320.15|317.75|318.74|316.34|320.15|317.75|318.74|316.34|0
1651241950000|2022-04-29 14:19:10|318.94|316.54|318.54|316.14|318.94|316.54|318.54|316.14|0
1651241960000|2022-04-29 14:19:20|318.41|316.01|318.94|316.54|318.94|316.54|318.41|316.01|0
1651241970000|2022-04-29 14:19:30|319.21|316.81|318.41|316.01|319.21|316.81|318.41|316.01|0
1651241980000|2022-04-29 14:19:40|318.54|316.14|318.68|316.28|318.81|316.41|318.41|316.01|0
1651241990000|2022-04-29 14:19:50|318.74|316.34|319.08|316.68|319.08|316.68|318.14|315.74|0
1651242000000|2022-04-29 14:20:00|318.54|316.14|318.68|316.28|319.08|316.68|318.54|316.14|0
1651242010000|2022-04-29 14:20:10|318.41|316.01|318.87|316.47|318.87|316.47|318.41|316.01|0
1651242020000|2022-04-29 14:20:20|318.54|316.14|318.54|316.14|318.54|316.14|318.41|316.01|0
1651242030000|2022-04-29 14:20:30|318.87|316.47|318.81|316.41|319.55|317.15|318.81|316.41|0
1651242040000|2022-04-29 14:20:40|318.54|316.14|318.81|316.41|318.81|316.41|318.27|315.87|0
1651242050000|2022-04-29 14:20:50|318.68|316.28|318.41|316.01|318.68|316.28|318.41|316.01|0
1651242060000|2022-04-29 14:21:00|318.27|315.87|317.87|315.47|318.27|315.87|317.74|315.34|0
1651242070000|2022-04-29 14:21:10|317.74|315.34|317.47|315.07|317.74|315.34|317.47|315.07|0
1651242080000|2022-04-29 14:21:20|317.74|315.34|318.81|316.41|318.81|316.41|317.74|315.34|0
1651242090000|2022-04-29 14:21:30|318.87|316.47|318.54|316.14|318.87|316.47|317.74|315.34|0
1651242100000|2022-04-29 14:21:40|318.14|315.74|318.14|315.74|318.14|315.74|318.14|315.74|0
1651242110000|2022-04-29 14:21:50|318|315.6|318.54|316.14|318.54|316.14|318|315.6|0
1651242120000|2022-04-29 14:22:00|319.08|316.68|319.35|316.95|319.35|316.95|319.08|316.68|0
1651242130000|2022-04-29 14:22:10|319.88|317.48|319.08|316.68|320.15|317.75|319.08|316.68|0
1651242140000|2022-04-29 14:22:20|318.94|316.54|318.27|315.87|318.94|316.54|318.27|315.87|0
1651242150000|2022-04-29 14:22:30|318.41|316.01|318.14|315.74|318.41|316.01|318.14|315.74|0
1651242160000|2022-04-29 14:22:40|318.41|316.01|318.14|315.74|318.54|316.14|318.14|315.74|0
1651242170000|2022-04-29 14:22:50|318.27|315.87|318.41|316.01|318.41|316.01|317.74|315.34|0
1651242180000|2022-04-29 14:23:00|318.14|315.74|318|315.6|318.27|315.87|318|315.6|0
1651242190000|2022-04-29 14:23:10|318.41|316.01|317.6|315.2|318.41|316.01|317.6|315.2|0
1651242200000|2022-04-29 14:23:20|317.47|315.07|318|315.6|318|315.6|317.47|315.07|0
1651242210000|2022-04-29 14:23:30|317.74|315.34|317.33|314.93|317.74|315.34|317.33|314.93|0
1651242220000|2022-04-29 14:23:40|317.2|314.8|317.2|314.8|317.2|314.8|317.2|314.8|0
1651242230000|2022-04-29 14:23:50|316.66|314.26|316.4|314|316.8|314.4|316.26|313.86|0
1651242240000|2022-04-29 14:24:00|316.26|313.86|316.26|313.86|316.26|313.86|315.86|313.46|0
1651242250000|2022-04-29 14:24:10|316.13|313.73|316.66|314.26|316.66|314.26|316.13|313.73|0
1651242260000|2022-04-29 14:24:20|316.53|314.13|315.46|313.06|316.53|314.13|315.46|313.06|0
1651242270000|2022-04-29 14:24:30|316.4|314|316.4|314|316.4|314|315.86|313.46|0
1651242280000|2022-04-29 14:24:40|317.07|314.67|317.47|315.07|317.6|315.2|317.07|314.67|0
1651242290000|2022-04-29 14:24:50|317.6|315.2|316.93|314.53|317.73|315.33|316.93|314.53|0
1651242300000|2022-04-29 14:25:00|316.73|314.33|316.93|314.53|317.06|314.66|316.73|314.33|0
1651242310000|2022-04-29 14:25:10|317.33|314.93|317.47|315.07|317.87|315.47|317.33|314.93|0
1651242320000|2022-04-29 14:25:20|317.33|314.93|316.53|314.13|317.47|315.07|316.53|314.13|0
1651242330000|2022-04-29 14:25:30|316.26|313.86|315.73|313.33|316.26|313.86|315.73|313.33|0
1651242340000|2022-04-29 14:25:40|316.13|313.73|316.13|313.73|316.13|313.73|315.79|313.39|0
1651242350000|2022-04-29 14:25:50|315.99|313.59|316.53|314.13|316.53|314.13|315.86|313.46|0
1651242360000|2022-04-29 14:26:00|316.8|314.4|316.26|313.86|316.8|314.4|316.26|313.86|0
1651242370000|2022-04-29 14:26:10|315.99|313.59|316.26|313.86|316.4|314|315.99|313.59|0
1651242380000|2022-04-29 14:26:20|316.06|313.66|316.33|313.93|316.4|314|316.06|313.66|0
1651242390000|2022-04-29 14:26:30|316.4|314|316.4|314|317.06|314.66|316.4|314|0
1651242400000|2022-04-29 14:26:40|316.19|313.79|316.26|313.86|316.4|314|316.06|313.66|0
1651242410000|2022-04-29 14:26:50|315.99|313.59|315.73|313.33|315.99|313.59|315.59|313.19|0
1651242420000|2022-04-29 14:27:00|315.59|313.19|315.12|312.72|315.59|313.19|314.66|312.26|0
1651242430000|2022-04-29 14:27:10|314.93|312.53|314.93|312.53|314.93|312.53|314.72|312.32|0
1651242440000|2022-04-29 14:27:20|314.66|312.26|314.53|312.13|314.66|312.26|314.13|311.73|0
1651242450000|2022-04-29 14:27:30|314.79|312.39|314.26|311.86|314.79|312.39|314.26|311.86|0
1651242460000|2022-04-29 14:27:40|314.66|312.26|314.53|312.13|314.66|312.26|314.13|311.73|0
1651242470000|2022-04-29 14:27:50|314.39|311.99|314.53|312.13|314.66|312.26|314.39|311.99|0
1651242480000|2022-04-29 14:28:00|313.59|311.19|313.86|311.46|314.26|311.86|313.59|311.19|0
1651242490000|2022-04-29 14:28:10|313.73|311.33|313.73|311.33|313.99|311.59|313.66|311.26|0
1651242500000|2022-04-29 14:28:20|313.86|311.46|312.93|310.53|313.86|311.46|312.66|310.26|0
1651242510000|2022-04-29 14:28:30|312.8|310.4|312.66|310.26|312.8|310.4|312.66|310.26|0
1651242520000|2022-04-29 14:28:40|312.8|310.4|312.53|310.13|312.8|310.4|312.53|310.13|0
1651242530000|2022-04-29 14:28:50|312.4|310|312|309.6|312.53|310.13|312|309.6|0
1651242540000|2022-04-29 14:29:00|311.73|309.33|312.26|309.86|312.26|309.86|311.73|309.33|0
1651242550000|2022-04-29 14:29:10|312.66|310.26|312.4|310|312.66|310.26|312.13|309.73|0
1651242560000|2022-04-29 14:29:20|312.53|310.13|312.13|309.73|312.53|310.13|312.13|309.73|0
1651242570000|2022-04-29 14:29:30|312.26|309.86|312.93|310.53|313.06|310.66|312.26|309.86|0
1651242580000|2022-04-29 14:29:40|313.06|310.66|313.06|310.66|313.06|310.66|312.93|310.53|0
1651242590000|2022-04-29 14:29:50|312.93|310.53|312.53|310.13|312.93|310.53|312.53|310.13|0
1651242600000|2022-04-29 14:30:00|311.73|309.33|312.79|310.39|312.79|310.39|311.6|309.2|0
1651242610000|2022-04-29 14:30:10|312.66|310.26|312.53|310.13|312.73|310.33|312.53|310.13|0
1651242620000|2022-04-29 14:30:20|312|309.6|312.53|310.13|312.53|310.13|312|309.6|0
1651242630000|2022-04-29 14:30:30|312.4|310|312.66|310.26|312.66|310.26|312|309.6|0
1651242640000|2022-04-29 14:30:40|312.93|310.53|312.06|309.66|312.93|310.53|312|309.6|0
1651242650000|2022-04-29 14:30:50|312|309.6|312|309.6|312.26|309.86|311.86|309.46|0
1651242660000|2022-04-29 14:31:00|312.26|309.86|311.6|309.2|312.26|309.86|311.6|309.2|0
1651242670000|2022-04-29 14:31:10|311.86|309.46|312.13|309.73|312.13|309.73|311.73|309.33|0
1651242680000|2022-04-29 14:31:20|312.79|310.39|312.26|309.86|312.79|310.39|312.26|309.86|0
1651242690000|2022-04-29 14:31:30|312.53|310.13|312.93|310.53|312.93|310.53|312.53|310.13|0
1651242700000|2022-04-29 14:31:40|312.79|310.39|313.19|310.79|313.19|310.79|312.79|310.39|0
1651242710000|2022-04-29 14:31:50|313.06|310.66|313.06|310.66|313.19|310.79|313.06|310.66|0
1651242720000|2022-04-29 14:32:00|306.82|304.42|312.03|309.63|312.03|309.63|306.82|304.42|0
1651242730000|2022-04-29 14:32:10|311.9|309.5|313.38|310.98|313.38|310.98|311.64|309.24|0
1651242740000|2022-04-29 14:32:20|313.24|310.84|313.11|310.71|313.24|310.84|312.44|310.04|0
1651242750000|2022-04-29 14:32:30|312.98|310.58|312.58|310.18|312.98|310.58|312.58|310.18|0
1651242760000|2022-04-29 14:32:40|312.44|310.04|312.44|310.04|312.44|310.04|312.18|309.78|0
1651242770000|2022-04-29 14:32:50|312.71|310.31|312.38|309.98|312.71|310.31|312.24|309.84|0
1651242780000|2022-04-29 14:33:00|312.58|310.18|312.31|309.91|312.58|310.18|312.18|309.78|0
1651242790000|2022-04-29 14:33:10|311.84|309.44|311.25|308.85|311.84|309.44|311.25|308.85|0
1651242800000|2022-04-29 14:33:20|311.38|308.98|312.05|309.65|312.05|309.65|311.38|308.98|0
1651242810000|2022-04-29 14:33:30|311.91|309.51|311.78|309.38|311.91|309.51|311.78|309.38|0
1651242820000|2022-04-29 14:33:40|312.18|309.78|312.44|310.04|312.44|310.04|312.05|309.65|0
1651242830000|2022-04-29 14:33:50|312.84|310.44|312.58|310.18|312.84|310.44|312.58|310.18|0
1651242840000|2022-04-29 14:34:00|312.98|310.58|313.37|310.97|313.37|310.97|312.98|310.58|0
1651242850000|2022-04-29 14:34:10|313.11|310.71|312.98|310.58|313.11|310.71|312.58|310.18|0
1651242860000|2022-04-29 14:34:20|313.37|310.97|312.98|310.58|313.37|310.97|312.98|310.58|0
1651242870000|2022-04-29 14:34:30|312.71|310.31|311.65|309.25|312.71|310.31|311.65|309.25|0
1651242880000|2022-04-29 14:34:40|311.51|309.11|311.58|309.18|311.58|309.18|311.38|308.98|0
1651242890000|2022-04-29 14:34:50|311.38|308.98|311.12|308.72|311.51|309.11|311.12|308.72|0
1651242900000|2022-04-29 14:35:00|311.51|309.11|311.78|309.38|311.78|309.38|311.25|308.85|0
1651242910000|2022-04-29 14:35:10|311.58|309.18|311.78|309.38|311.78|309.38|311.58|309.18|0
1651242920000|2022-04-29 14:35:20|311.51|309.11|311.65|309.25|311.65|309.25|311.38|308.98|0
1651242930000|2022-04-29 14:35:30|311.38|308.98|310.19|307.79|311.38|308.98|310.19|307.79|0
1651242940000|2022-04-29 14:35:40|310.06|307.66|310.06|307.66|310.06|307.66|309.92|307.52|0
1651242950000|2022-04-29 14:35:50|309.79|307.39|309.06|306.66|309.79|307.39|309.06|306.66|0
1651242960000|2022-04-29 14:36:00|309.4|307|309.13|306.73|309.4|307|309.13|306.73|0
1651242970000|2022-04-29 14:36:10|309.26|306.86|309.4|307|309.4|307|309.13|306.73|0
1651242980000|2022-04-29 14:36:20|309.13|306.73|309.13|306.73|309.13|306.73|309.06|306.66|0
1651242990000|2022-04-29 14:36:30|309.26|306.86|309.13|306.73|309.26|306.86|309|306.6|0
1651243000000|2022-04-29 14:36:40|309.53|307.13|309.26|306.86|309.66|307.26|309.13|306.73|0
1651243010000|2022-04-29 14:36:50|309|306.6|309|306.6|309|306.6|308.87|306.47|0
1651243020000|2022-04-29 14:37:00|308.87|306.47|308.6|306.2|308.87|306.47|308.6|306.2|0
1651243030000|2022-04-29 14:37:10|308.73|306.33|308.47|306.07|308.73|306.33|308.47|306.07|0
1651243040000|2022-04-29 14:37:20|308.34|305.94|308.34|305.94|308.34|305.94|308.21|305.81|0
1651243050000|2022-04-29 14:37:30|308.47|306.07|308.87|306.47|308.87|306.47|308.47|306.07|0
1651243060000|2022-04-29 14:37:40|308.6|306.2|308.47|306.07|308.6|306.2|308.34|305.94|0
1651243070000|2022-04-29 14:37:50|308.34|305.94|308.34|305.94|308.34|305.94|308.34|305.94|0
1651243080000|2022-04-29 14:38:00|308.47|306.07|308.6|306.2|308.6|306.2|308.47|306.07|0
1651243090000|2022-04-29 14:38:10|309|306.6|309.92|307.52|309.92|307.52|309|306.6|0
1651243100000|2022-04-29 14:38:20|310.06|307.66|309.92|307.52|310.45|308.05|309.92|307.52|0
1651243110000|2022-04-29 14:38:30|309.79|307.39|310.06|307.66|310.19|307.79|309.79|307.39|0
1651243120000|2022-04-29 14:38:40|310.32|307.92|310.98|308.58|310.98|308.58|310.32|307.92|0
1651243130000|2022-04-29 14:38:50|311.11|308.71|311.78|309.38|311.91|309.51|311.11|308.71|0
1651243140000|2022-04-29 14:39:00|312.04|309.64|311.65|309.25|312.31|309.91|311.65|309.25|0
1651243150000|2022-04-29 14:39:10|311.51|309.11|311.97|309.57|311.97|309.57|311.11|308.71|0
1651243160000|2022-04-29 14:39:20|311.71|309.31|312.04|309.64|312.04|309.64|311.64|309.24|0
1651243170000|2022-04-29 14:39:30|311.97|309.57|312.31|309.91|312.31|309.91|311.97|309.57|0
1651243180000|2022-04-29 14:39:40|312.04|309.64|312.44|310.04|312.44|310.04|312.04|309.64|0
1651243190000|2022-04-29 14:39:50|312.04|309.64|311.44|309.04|312.04|309.64|311.44|309.04|0
1651243200000|2022-04-29 14:40:00|311.51|309.11|311.11|308.71|311.51|309.11|310.98|308.58|0
1651243210000|2022-04-29 14:40:10|311.05|308.65|311.64|309.24|311.78|309.38|311.05|308.65|0
1651243220000|2022-04-29 14:40:20|311.84|309.44|311.38|308.98|311.84|309.44|311.38|308.98|0
1651243230000|2022-04-29 14:40:30|311.11|308.71|311.25|308.85|311.25|308.85|310.85|308.45|0
1651243240000|2022-04-29 14:40:40|311.11|308.71|310.85|308.45|311.11|308.71|310.85|308.45|0
1651243250000|2022-04-29 14:40:50|311.25|308.85|311.51|309.11|311.91|309.51|311.25|308.85|0
1651243260000|2022-04-29 14:41:00|310.98|308.58|310.51|308.11|310.98|308.58|310.32|307.92|0
1651243270000|2022-04-29 14:41:10|310.45|308.05|310.32|307.92|310.58|308.18|310.32|307.92|0
1651243280000|2022-04-29 14:41:20|309.92|307.52|309.92|307.52|309.92|307.52|309.92|307.52|0
1651243290000|2022-04-29 14:41:30|309.79|307.39|309.53|307.13|309.79|307.39|309.53|307.13|0
1651243300000|2022-04-29 14:41:40|309.39|306.99|309.39|306.99|309.53|307.13|309.39|306.99|0
1651243310000|2022-04-29 14:41:50|309.26|306.86|308.86|306.46|309.26|306.86|308.86|306.46|0
1651243320000|2022-04-29 14:42:00|308.6|306.2|308.34|305.94|308.6|306.2|308.34|305.94|0
1651243330000|2022-04-29 14:42:10|308.86|306.46|308.6|306.2|308.86|306.46|308.6|306.2|0
1651243340000|2022-04-29 14:42:20|308.93|306.53|308.73|306.33|308.93|306.53|308.6|306.2|0
1651243350000|2022-04-29 14:42:30|308.47|306.07|308.2|305.8|308.47|306.07|307.94|305.54|0
1651243360000|2022-04-29 14:42:40|308.47|306.07|308.34|305.94|308.73|306.33|308.34|305.94|0
1651243370000|2022-04-29 14:42:50|308.47|306.07|308.73|306.33|308.73|306.33|308.34|305.94|0
1651243380000|2022-04-29 14:43:00|308.6|306.2|308.6|306.2|308.73|306.33|308.47|306.07|0
1651243390000|2022-04-29 14:43:10|308.47|306.07|308.73|306.33|308.86|306.46|308.47|306.07|0
1651243400000|2022-04-29 14:43:20|308.86|306.46|309.39|306.99|309.39|306.99|308.86|306.46|0
1651243410000|2022-04-29 14:43:30|309.26|306.86|309.52|307.12|309.66|307.26|309.26|306.86|0
1651243420000|2022-04-29 14:43:40|309.39|306.99|308.86|306.46|309.39|306.99|308.86|306.46|0
1651243430000|2022-04-29 14:43:50|308.73|306.33|309.52|307.12|309.52|307.12|308.73|306.33|0
1651243440000|2022-04-29 14:44:00|309.26|306.86|309.52|307.12|309.66|307.26|309.26|306.86|0
1651243450000|2022-04-29 14:44:10|310.05|307.65|310.05|307.65|310.05|307.65|309.79|307.39|0
1651243460000|2022-04-29 14:44:20|309.66|307.26|309.66|307.26|309.66|307.26|309.52|307.12|0
1651243470000|2022-04-29 14:44:30|309.79|307.39|310.32|307.92|310.32|307.92|309.79|307.39|0
1651243480000|2022-04-29 14:44:40|310.98|308.58|311.18|308.78|311.51|309.11|310.98|308.58|0
1651243490000|2022-04-29 14:44:50|311.11|308.71|310.32|307.92|311.11|308.71|310.05|307.65|0
1651243500000|2022-04-29 14:45:00|310.18|307.78|309.66|307.26|310.18|307.78|309.66|307.26|0
1651243510000|2022-04-29 14:45:10|309.72|307.32|309.52|307.12|310.32|307.92|309.52|307.12|0
1651243520000|2022-04-29 14:45:20|309.66|307.26|308.99|306.59|309.66|307.26|308.99|306.59|0
1651243530000|2022-04-29 14:45:30|309.13|306.73|309.13|306.73|309.13|306.73|309.13|306.73|0
1651243540000|2022-04-29 14:45:40|308.73|306.33|308.6|306.2|308.99|306.59|308.6|306.2|0
1651243550000|2022-04-29 14:45:50|308.73|306.33|308.86|306.46|308.86|306.46|308.6|306.2|0
1651243560000|2022-04-29 14:46:00|308.99|306.59|308.07|305.67|308.99|306.59|308.07|305.67|0
1651243570000|2022-04-29 14:46:10|307.94|305.54|307.94|305.54|307.94|305.54|307.94|305.54|0
1651243580000|2022-04-29 14:46:20|308.2|305.8|308.07|305.67|308.2|305.8|307.94|305.54|0
1651243590000|2022-04-29 14:46:30|308.2|305.8|308.2|305.8|308.6|306.2|308.2|305.8|0
1651243600000|2022-04-29 14:46:40|308.33|305.93|307.81|305.41|308.33|305.93|307.81|305.41|0
1651243610000|2022-04-29 14:46:50|308|305.6|308.2|305.8|308.2|305.8|307.81|305.41|0
1651243620000|2022-04-29 14:47:00|307.81|305.41|307.81|305.41|308.07|305.67|307.81|305.41|0
1651243630000|2022-04-29 14:47:10|307.54|305.14|308.07|305.67|308.2|305.8|307.54|305.14|0
1651243640000|2022-04-29 14:47:20|308.2|305.8|308.07|305.67|308.2|305.8|307.68|305.28|0
1651243650000|2022-04-29 14:47:30|307.94|305.54|308.13|305.73|308.47|306.07|307.94|305.54|0
1651243660000|2022-04-29 14:47:40|307.94|305.54|307.41|305.01|307.94|305.54|307.41|305.01|0
1651243670000|2022-04-29 14:47:50|307.28|304.88|307.41|305.01|307.67|305.27|307.28|304.88|0
1651243680000|2022-04-29 14:48:00|307.81|305.41|307.81|305.41|307.81|305.41|307.67|305.27|0
1651243690000|2022-04-29 14:48:10|307.41|305.01|307.81|305.41|307.81|305.41|307.41|305.01|0
1651243700000|2022-04-29 14:48:20|307.41|305.01|307.28|304.88|307.41|305.01|307.28|304.88|0
1651243710000|2022-04-29 14:48:30|307.34|304.94|307.54|305.14|307.54|305.14|307.28|304.88|0
1651243720000|2022-04-29 14:48:40|307.41|305.01|307.41|305.01|307.67|305.27|307.41|305.01|0
1651243730000|2022-04-29 14:48:50|307.81|305.41|307.15|304.75|307.94|305.54|307.15|304.75|0
1651243740000|2022-04-29 14:49:00|307.02|304.62|307.28|304.88|307.54|305.14|307.02|304.62|0
1651243750000|2022-04-29 14:49:10|307.67|305.27|307.15|304.75|307.67|305.27|307.15|304.75|0
1651243760000|2022-04-29 14:49:20|307.28|304.88|307.02|304.62|307.28|304.88|307.02|304.62|0
1651243770000|2022-04-29 14:49:30|307.15|304.75|307.28|304.88|307.28|304.88|307.02|304.62|0
1651243780000|2022-04-29 14:49:40|307.67|305.27|307.41|305.01|307.67|305.27|307.15|304.75|0
1651243790000|2022-04-29 14:49:50|307.28|304.88|307.41|305.01|307.41|305.01|307.28|304.88|0
1651243800000|2022-04-29 14:50:00|307.15|304.75|307.67|305.27|307.67|305.27|307.15|304.75|0
1651243810000|2022-04-29 14:50:10|307.94|305.54|307.54|305.14|307.94|305.54|307.54|305.14|0
1651243820000|2022-04-29 14:50:20|307.74|305.34|307.81|305.41|307.81|305.41|307.67|305.27|0
1651243830000|2022-04-29 14:50:30|308.2|305.8|308.99|306.59|308.99|306.59|308.2|305.8|0
1651243840000|2022-04-29 14:50:40|309.12|306.72|308.99|306.59|309.12|306.72|308.99|306.59|0
1651243850000|2022-04-29 14:50:50|308.86|306.46|308.33|305.93|308.86|306.46|308.2|305.8|0
1651243860000|2022-04-29 14:51:00|308.6|306.2|307.54|305.14|308.66|306.26|307.54|305.14|0
1651243870000|2022-04-29 14:51:10|307.94|305.54|307.28|304.88|307.94|305.54|307.28|304.88|0
1651243880000|2022-04-29 14:51:20|307.01|304.61|306.88|304.48|307.08|304.68|306.88|304.48|0
1651243890000|2022-04-29 14:51:30|306.62|304.22|306.23|303.83|306.62|304.22|306.23|303.83|0
1651243900000|2022-04-29 14:51:40|306.36|303.96|306.62|304.22|306.62|304.22|306.36|303.96|0
1651243910000|2022-04-29 14:51:50|306.42|304.02|306.36|303.96|306.49|304.09|306.36|303.96|0
1651243920000|2022-04-29 14:52:00|306.49|304.09|306.23|303.83|306.49|304.09|306.23|303.83|0
1651243930000|2022-04-29 14:52:10|306.09|303.69|305.96|303.56|306.09|303.69|305.83|303.43|0
1651243940000|2022-04-29 14:52:20|306.49|304.09|306.62|304.22|306.62|304.22|306.23|303.83|0
1651243950000|2022-04-29 14:52:30|306.75|304.35|306.36|303.96|306.75|304.35|306.36|303.96|0
1651243960000|2022-04-29 14:52:40|306.23|303.83|306.23|303.83|306.23|303.83|306.09|303.69|0
1651243970000|2022-04-29 14:52:50|306.09|303.69|306.49|304.09|306.49|304.09|306.09|303.69|0
1651243980000|2022-04-29 14:53:00|306.23|303.83|306.75|304.35|306.75|304.35|306.23|303.83|0
1651243990000|2022-04-29 14:53:10|306.36|303.96|306.62|304.22|306.62|304.22|306.36|303.96|0
1651244000000|2022-04-29 14:53:20|306.23|303.83|306.49|304.09|306.49|304.09|306.23|303.83|0
1651244010000|2022-04-29 14:53:30|306.36|303.96|306.55|304.15|306.55|304.15|306.23|303.83|0
1651244020000|2022-04-29 14:53:40|306.49|304.09|306.36|303.96|306.75|304.35|306.36|303.96|0
1651244030000|2022-04-29 14:53:50|306.49|304.09|306.81|304.41|306.81|304.41|306.49|304.09|0
1651244040000|2022-04-29 14:54:00|306.75|304.35|306.62|304.22|306.75|304.35|306.49|304.09|0
1651244050000|2022-04-29 14:54:10|306.75|304.35|306.62|304.22|306.75|304.35|306.62|304.22|0
1651244060000|2022-04-29 14:54:20|306.75|304.35|306.88|304.48|306.88|304.48|306.62|304.22|0
1651244070000|2022-04-29 14:54:30|307.41|305.01|308.2|305.8|308.2|305.8|307.41|305.01|0
1651244080000|2022-04-29 14:54:40|307.94|305.54|308.26|305.86|308.33|305.93|307.94|305.54|0
1651244090000|2022-04-29 14:54:50|308.33|305.93|308.59|306.19|308.59|306.19|308.33|305.93|0
1651244100000|2022-04-29 14:55:00|308.73|306.33|308.59|306.19|308.73|306.33|308.33|305.93|0
1651244110000|2022-04-29 14:55:10|308.86|306.46|309.85|307.45|310.05|307.65|308.86|306.46|0
1651244120000|2022-04-29 14:55:20|310.38|307.98|310.38|307.98|310.71|308.31|310.38|307.98|0
1651244130000|2022-04-29 14:55:30|310.31|307.91|310.51|308.11|310.51|308.11|309.65|307.25|0
1651244140000|2022-04-29 14:55:40|310.18|307.78|308.2|305.8|310.18|307.78|308.2|305.8|0
1651244150000|2022-04-29 14:55:50|308.07|305.67|308.07|305.67|308.2|305.8|308.07|305.67|0
1651244160000|2022-04-29 14:56:00|307.93|305.53|307.67|305.27|307.93|305.53|307.67|305.27|0
1651244170000|2022-04-29 14:56:10|307.93|305.53|308.33|305.93|308.33|305.93|307.8|305.4|0
1651244180000|2022-04-29 14:56:20|307.87|305.47|308.33|305.93|308.33|305.93|307.87|305.47|0
1651244190000|2022-04-29 14:56:30|308.2|305.8|308.86|306.46|308.86|306.46|308.2|305.8|0
1651244200000|2022-04-29 14:56:40|308.99|306.59|308.59|306.19|308.99|306.59|308.59|306.19|0
1651244210000|2022-04-29 14:56:50|308.2|305.8|308.59|306.19|308.59|306.19|308.2|305.8|0
1651244220000|2022-04-29 14:57:00|308.73|306.33|308.2|305.8|308.86|306.46|308.2|305.8|0
1651244230000|2022-04-29 14:57:10|308.33|305.93|308.33|305.93|308.33|305.93|308.07|305.67|0
1651244240000|2022-04-29 14:57:20|308.07|305.67|308.26|305.86|308.26|305.86|308.07|305.67|0
1651244250000|2022-04-29 14:57:30|308.33|305.93|308.33|305.93|308.59|306.19|308.33|305.93|0
1651244260000|2022-04-29 14:57:40|308.2|305.8|308.73|306.33|308.73|306.33|308.2|305.8|0
1651244270000|2022-04-29 14:57:50|308.86|306.46|309.78|307.38|309.91|307.51|308.86|306.46|0
1651244280000|2022-04-29 14:58:00|309.39|306.99|309.65|307.25|309.91|307.51|309.39|306.99|0
1651244290000|2022-04-29 14:58:10|309.91|307.51|309.52|307.12|309.91|307.51|309.52|307.12|0
1651244300000|2022-04-29 14:58:20|309.18|306.78|308.99|306.59|309.18|306.78|308.86|306.46|0
1651244310000|2022-04-29 14:58:30|308.59|306.19|308.59|306.19|308.86|306.46|308.59|306.19|0
1651244320000|2022-04-29 14:58:40|308.99|306.59|308.72|306.32|308.99|306.59|308.59|306.19|0
1651244330000|2022-04-29 14:58:50|308.59|306.19|308.99|306.59|308.99|306.59|308.59|306.19|0
1651244340000|2022-04-29 14:59:00|309.12|306.72|308.92|306.52|309.12|306.72|308.92|306.52|0
1651244350000|2022-04-29 14:59:10|309.12|306.72|309.25|306.85|309.25|306.85|309.12|306.72|0
1651244360000|2022-04-29 14:59:20|309.52|307.12|309.25|306.85|309.91|307.51|309.25|306.85|0
1651244370000|2022-04-29 14:59:30|309.65|307.25|309.52|307.12|309.65|307.25|309.52|307.12|0
1651244380000|2022-04-29 14:59:40|309.65|307.25|309.65|307.25|309.98|307.58|309.65|307.25|0
1651244390000|2022-04-29 14:59:50|309.91|307.51|310.05|307.65|310.05|307.65|309.65|307.25|0
1651244400000|2022-04-29 15:00:00|309.38|306.98|309.12|306.72|309.52|307.12|309.12|306.72|0
1651244410000|2022-04-29 15:00:10|309.25|306.85|309.25|306.85|309.38|306.98|309.05|306.65|0
1651244420000|2022-04-29 15:00:20|309.12|306.72|309.38|306.98|309.38|306.98|308.99|306.59|0
1651244430000|2022-04-29 15:00:30|309.12|306.72|308.99|306.59|309.12|306.72|308.99|306.59|0
1651244440000|2022-04-29 15:00:40|308.86|306.46|308.59|306.19|308.86|306.46|308.46|306.06|0
1651244450000|2022-04-29 15:00:50|308.33|305.93|308.59|306.19|308.59|306.19|308.33|305.93|0
1651244460000|2022-04-29 15:01:00|308|305.6|307.93|305.53|308|305.6|307.8|305.4|0
1651244470000|2022-04-29 15:01:10|308.06|305.66|307.93|305.53|308.26|305.86|307.93|305.53|0
1651244480000|2022-04-29 15:01:20|307.8|305.4|307.93|305.53|307.93|305.53|307.8|305.4|0
1651244490000|2022-04-29 15:01:30|307.8|305.4|307.54|305.14|308.06|305.66|307.54|305.14|0
1651244500000|2022-04-29 15:01:40|307.4|305|307.14|304.74|307.4|305|307.14|304.74|0
1651244510000|2022-04-29 15:01:50|307.54|305.14|307.27|304.87|307.54|305.14|307.27|304.87|0
1651244520000|2022-04-29 15:02:00|307.54|305.14|308.33|305.93|308.33|305.93|307.54|305.14|0
1651244530000|2022-04-29 15:02:10|308.46|306.06|308.06|305.66|308.59|306.19|308.06|305.66|0
1651244540000|2022-04-29 15:02:20|307.67|305.27|307.4|305|307.8|305.4|307.4|305|0
1651244550000|2022-04-29 15:02:30|307.27|304.87|307.01|304.61|307.27|304.87|307.01|304.61|0
1651244560000|2022-04-29 15:02:40|307.27|304.87|306.88|304.48|307.27|304.87|306.75|304.35|0
1651244570000|2022-04-29 15:02:50|306.35|303.95|306.48|304.08|306.48|304.08|306.09|303.69|0
1651244580000|2022-04-29 15:03:00|306.22|303.82|305.83|303.43|306.22|303.82|305.83|303.43|0
1651244590000|2022-04-29 15:03:10|305.96|303.56|306.61|304.21|306.61|304.21|305.96|303.56|0
1651244600000|2022-04-29 15:03:20|306.75|304.35|306.09|303.69|306.75|304.35|306.09|303.69|0
1651244610000|2022-04-29 15:03:30|306.22|303.82|307.14|304.74|307.14|304.74|306.22|303.82|0
1651244620000|2022-04-29 15:03:40|307.8|305.4|307.8|305.4|307.8|305.4|307.67|305.27|0
1651244630000|2022-04-29 15:03:50|307.54|305.14|307.01|304.61|307.54|305.14|307.01|304.61|0
1651244640000|2022-04-29 15:04:00|306.75|304.35|306.22|303.82|306.75|304.35|306.09|303.69|0
1651244650000|2022-04-29 15:04:10|306.81|304.41|306.88|304.48|307.01|304.61|306.81|304.41|0
1651244660000|2022-04-29 15:04:20|306.75|304.35|307.8|305.4|307.8|305.4|306.75|304.35|0
1651244670000|2022-04-29 15:04:30|307.67|305.27|307.8|305.4|308.33|305.93|307.67|305.27|0
1651244680000|2022-04-29 15:04:40|307.4|305|308.19|305.79|308.19|305.79|307.4|305|0
1651244690000|2022-04-29 15:04:50|308.46|306.06|308.72|306.32|308.72|306.32|308.46|306.06|0
1651244700000|2022-04-29 15:05:00|308.46|306.06|308.85|306.45|308.85|306.45|308.46|306.06|0
1651244710000|2022-04-29 15:05:10|309.12|306.72|309.91|307.51|309.91|307.51|309.12|306.72|0
1651244720000|2022-04-29 15:05:20|310.04|307.64|310.84|308.44|310.97|308.57|310.04|307.64|0
1651244730000|2022-04-29 15:05:30|311.23|308.83|311.9|309.5|311.9|309.5|311.23|308.83|0
1651244740000|2022-04-29 15:05:40|312.3|309.9|312.16|309.76|312.3|309.9|312.16|309.76|0
1651244750000|2022-04-29 15:05:50|311.77|309.37|312.03|309.63|312.03|309.63|311.77|309.37|0
1651244760000|2022-04-29 15:06:00|311.9|309.5|311.23|308.83|311.9|309.5|311.23|308.83|0
1651244770000|2022-04-29 15:06:10|311.1|308.7|309.78|307.38|311.1|308.7|309.78|307.38|0
1651244780000|2022-04-29 15:06:20|310.17|307.77|310.97|308.57|310.97|308.57|310.17|307.77|0
1651244790000|2022-04-29 15:06:30|310.04|307.64|310.04|307.64|310.04|307.64|309.97|307.57|0
1651244800000|2022-04-29 15:06:40|310.17|307.77|309.91|307.51|310.17|307.77|309.91|307.51|0
1651244810000|2022-04-29 15:06:50|310.04|307.64|310.31|307.91|310.44|308.04|310.04|307.64|0
1651244820000|2022-04-29 15:07:00|309.78|307.38|309.78|307.38|309.78|307.38|309.65|307.25|0
1651244830000|2022-04-29 15:07:10|310.31|307.91|309.91|307.51|310.31|307.91|309.91|307.51|0
1651244840000|2022-04-29 15:07:20|309.51|307.11|309.65|307.25|309.65|307.25|309.38|306.98|0
1651244850000|2022-04-29 15:07:30|309.91|307.51|310.04|307.64|310.31|307.91|309.78|307.38|0
1651244860000|2022-04-29 15:07:40|309.84|307.44|309.91|307.51|309.91|307.51|309.78|307.38|0
1651244870000|2022-04-29 15:07:50|310.04|307.64|310.44|308.04|310.44|308.04|310.04|307.64|0
1651244880000|2022-04-29 15:08:00|309.78|307.38|310.04|307.64|310.57|308.17|309.78|307.38|0
1651244890000|2022-04-29 15:08:10|309.84|307.44|309.51|307.11|309.84|307.44|309.51|307.11|0
1651244900000|2022-04-29 15:08:20|309.78|307.38|308.85|306.45|309.78|307.38|308.85|306.45|0
1651244910000|2022-04-29 15:08:30|308.72|306.32|307.8|305.4|308.72|306.32|307.8|305.4|0
1651244920000|2022-04-29 15:08:40|308.12|305.72|308.19|305.79|308.19|305.79|307.99|305.59|0
1651244930000|2022-04-29 15:08:50|308.06|305.66|307.4|305|308.06|305.66|307.4|305|0
1651244940000|2022-04-29 15:09:00|307.6|305.2|307.93|305.53|307.93|305.53|307.53|305.13|0
1651244950000|2022-04-29 15:09:10|307.8|305.4|307.93|305.53|308.06|305.66|307.66|305.26|0
1651244960000|2022-04-29 15:09:20|308.32|305.92|308.32|305.92|308.72|306.32|308.32|305.92|0
1651244970000|2022-04-29 15:09:30|308.59|306.19|307.99|305.59|308.59|306.19|307.99|305.59|0
1651244980000|2022-04-29 15:09:40|307.93|305.53|307.8|305.4|307.93|305.53|307.8|305.4|0
1651244990000|2022-04-29 15:09:50|308.06|305.66|307.93|305.53|308.06|305.66|307.93|305.53|0
1651245000000|2022-04-29 15:10:00|307.99|305.59|307.66|305.26|308.46|306.06|307.66|305.26|0
1651245010000|2022-04-29 15:10:10|307.93|305.53|308.32|305.92|308.46|306.06|307.93|305.53|0
1651245020000|2022-04-29 15:10:20|308.06|305.66|307.4|305|308.06|305.66|307.4|305|0
1651245030000|2022-04-29 15:10:30|308.06|305.66|307.93|305.53|308.06|305.66|307.93|305.53|0
1651245040000|2022-04-29 15:10:40|307.53|305.13|307.33|304.93|307.53|305.13|307.14|304.74|0
1651245050000|2022-04-29 15:10:50|307.27|304.87|307.14|304.74|307.27|304.87|307.01|304.61|0
1651245060000|2022-04-29 15:11:00|306.74|304.34|306.87|304.47|306.87|304.47|306.48|304.08|0
1651245070000|2022-04-29 15:11:10|306.74|304.34|306.74|304.34|306.87|304.47|306.54|304.14|0
1651245080000|2022-04-29 15:11:20|307.4|305|307.53|305.13|307.53|305.13|307.4|305|0
1651245090000|2022-04-29 15:11:30|307.27|304.87|307.14|304.74|307.4|305|307.14|304.74|0
1651245100000|2022-04-29 15:11:40|307.27|304.87|307.4|305|307.53|305.13|307.01|304.61|0
1651245110000|2022-04-29 15:11:50|307.46|305.06|307.4|305|307.46|305.06|307.4|305|0
1651245120000|2022-04-29 15:12:00|307.53|305.13|307.07|304.67|307.53|305.13|307.01|304.61|0
1651245130000|2022-04-29 15:12:10|306.87|304.47|306.61|304.21|306.87|304.47|306.48|304.08|0
1651245140000|2022-04-29 15:12:20|306.48|304.08|306.08|303.68|306.48|304.08|306.08|303.68|0
1651245150000|2022-04-29 15:12:30|306.22|303.82|305.82|303.42|306.22|303.82|305.82|303.42|0
1651245160000|2022-04-29 15:12:40|305.95|303.55|305.03|302.63|305.95|303.55|305.03|302.63|0
1651245170000|2022-04-29 15:12:50|304.9|302.5|304.38|301.98|304.9|302.5|304.38|301.98|0
1651245180000|2022-04-29 15:13:00|304.25|301.85|304.38|301.98|304.38|301.98|304.12|301.72|0
1651245190000|2022-04-29 15:13:10|304.51|302.11|305.03|302.63|305.03|302.63|304.51|302.11|0
1651245200000|2022-04-29 15:13:20|304.9|302.5|305.17|302.77|305.17|302.77|304.64|302.24|0
1651245210000|2022-04-29 15:13:30|305.03|302.63|305.23|302.83|305.43|303.03|305.03|302.63|0
1651245220000|2022-04-29 15:13:40|305.3|302.9|304.77|302.37|305.3|302.9|304.77|302.37|0
1651245230000|2022-04-29 15:13:50|304.64|302.24|305.17|302.77|305.17|302.77|304.64|302.24|0
1651245240000|2022-04-29 15:14:00|305.3|302.9|305.3|302.9|305.69|303.29|305.3|302.9|0
1651245250000|2022-04-29 15:14:10|305.49|303.09|305.03|302.63|305.49|303.09|305.03|302.63|0
1651245260000|2022-04-29 15:14:20|304.9|302.5|306.08|303.68|306.08|303.68|304.9|302.5|0
1651245270000|2022-04-29 15:14:30|306.35|303.95|307.46|305.06|307.46|305.06|306.35|303.95|0
1651245280000|2022-04-29 15:14:40|308.06|305.66|308.85|306.45|308.85|306.45|308.06|305.66|0
1651245290000|2022-04-29 15:14:50|308.32|305.92|307.79|305.39|308.32|305.92|307.79|305.39|0
1651245300000|2022-04-29 15:15:00|307|304.6|306.35|303.95|307|304.6|306.35|303.95|0
1651245310000|2022-04-29 15:15:10|306.61|304.21|306.61|304.21|306.61|304.21|306.35|303.95|0
1651245320000|2022-04-29 15:15:20|306.48|304.08|307.27|304.87|307.27|304.87|306.48|304.08|0
1651245330000|2022-04-29 15:15:30|307.4|305|307|304.6|307.4|305|307|304.6|0
1651245340000|2022-04-29 15:15:40|307.13|304.73|306.61|304.21|307.13|304.73|306.61|304.21|0
1651245350000|2022-04-29 15:15:50|306.67|304.27|306.48|304.08|306.67|304.27|306.48|304.08|0
1651245360000|2022-04-29 15:16:00|306.87|304.47|307.79|305.39|307.79|305.39|306.87|304.47|0
1651245370000|2022-04-29 15:16:10|307.53|305.13|307.4|305|307.53|305.13|307.27|304.87|0
1651245380000|2022-04-29 15:16:20|307.27|304.87|307.27|304.87|307.27|304.87|307.27|304.87|0
1651245390000|2022-04-29 15:16:30|307.07|304.67|307.79|305.39|307.79|305.39|307.07|304.67|0
1651245400000|2022-04-29 15:16:40|307.92|305.52|307.79|305.39|307.92|305.52|307.66|305.26|0
1651245410000|2022-04-29 15:16:50|307.66|305.26|307.66|305.26|307.66|305.26|307.4|305|0
1651245420000|2022-04-29 15:17:00|307.92|305.52|307.53|305.13|307.92|305.52|307.4|305|0
1651245430000|2022-04-29 15:17:10|307.66|305.26|307.27|304.87|307.66|305.26|307.2|304.8|0
1651245440000|2022-04-29 15:17:20|307.53|305.13|307.92|305.52|307.92|305.52|307.53|305.13|0
1651245450000|2022-04-29 15:17:30|308.19|305.79|307.53|305.13|308.19|305.79|307.53|305.13|0
1651245460000|2022-04-29 15:17:40|307.92|305.52|308.06|305.66|308.19|305.79|307.92|305.52|0
1651245470000|2022-04-29 15:17:50|307.92|305.52|307.92|305.52|308.06|305.66|307.92|305.52|0
1651245480000|2022-04-29 15:18:00|308.12|305.72|308.06|305.66|308.19|305.79|308.06|305.66|0
1651245490000|2022-04-29 15:18:10|307.72|305.32|307.92|305.52|307.99|305.59|307.72|305.32|0
1651245500000|2022-04-29 15:18:20|308.19|305.79|307.79|305.39|308.19|305.79|307.79|305.39|0
1651245510000|2022-04-29 15:18:30|308.06|305.66|308.19|305.79|308.19|305.79|308.06|305.66|0
1651245520000|2022-04-29 15:18:40|308.32|305.92|308.45|306.05|308.45|306.05|308.12|305.72|0
1651245530000|2022-04-29 15:18:50|308.58|306.18|309.24|306.84|309.24|306.84|308.58|306.18|0
1651245540000|2022-04-29 15:19:00|309.04|306.64|308.45|306.05|309.04|306.64|308.45|306.05|0
1651245550000|2022-04-29 15:19:10|308.19|305.79|308.58|306.18|308.58|306.18|308.06|305.66|0
1651245560000|2022-04-29 15:19:20|308.32|305.92|307.92|305.52|308.45|306.05|307.92|305.52|0
1651245570000|2022-04-29 15:19:30|307.79|305.39|308.06|305.66|308.06|305.66|307.79|305.39|0
1651245580000|2022-04-29 15:19:40|307.92|305.52|308.71|306.31|308.71|306.31|307.92|305.52|0
1651245590000|2022-04-29 15:19:50|308.85|306.45|308.98|306.58|308.98|306.58|308.85|306.45|0
1651245600000|2022-04-29 15:20:00|309.37|306.97|308.98|306.58|309.37|306.97|308.98|306.58|0
1651245610000|2022-04-29 15:20:10|308.71|306.31|308.45|306.05|308.71|306.31|308.45|306.05|0
1651245620000|2022-04-29 15:20:20|308.58|306.18|308.25|305.85|308.58|306.18|308.25|305.85|0
1651245630000|2022-04-29 15:20:30|308.05|305.65|308.19|305.79|308.19|305.79|307.66|305.26|0
1651245640000|2022-04-29 15:20:40|307.92|305.52|307.79|305.39|307.92|305.52|307.66|305.26|0
1651245650000|2022-04-29 15:20:50|307.99|305.59|307.13|304.73|307.99|305.59|307.13|304.73|0
1651245660000|2022-04-29 15:21:00|307.53|305.13|307.53|305.13|307.53|305.13|307.26|304.86|0
1651245670000|2022-04-29 15:21:10|306.87|304.47|307.4|305|307.4|305|306.87|304.47|0
1651245680000|2022-04-29 15:21:20|307.33|304.93|307.59|305.19|307.59|305.19|307.2|304.8|0
1651245690000|2022-04-29 15:21:30|308.12|305.72|307.92|305.52|308.12|305.72|307.92|305.52|0
1651245700000|2022-04-29 15:21:40|308.05|305.65|307.4|305|308.05|305.65|307.4|305|0
1651245710000|2022-04-29 15:21:50|307.53|305.13|308.19|305.79|308.19|305.79|307.53|305.13|0
1651245720000|2022-04-29 15:22:00|308.32|305.92|308.45|306.05|308.45|306.05|307.79|305.39|0
1651245730000|2022-04-29 15:22:10|308.64|306.24|309.11|306.71|309.11|306.71|308.64|306.24|0
1651245740000|2022-04-29 15:22:20|309.37|306.97|309.37|306.97|309.37|306.97|309.11|306.71|0
1651245750000|2022-04-29 15:22:30|309.77|307.37|310.43|308.03|310.43|308.03|309.77|307.37|0
1651245760000|2022-04-29 15:22:40|310.3|307.9|309.7|307.3|310.3|307.9|309.7|307.3|0
1651245770000|2022-04-29 15:22:50|309.97|307.57|310.03|307.63|310.1|307.7|309.97|307.57|0
1651245780000|2022-04-29 15:23:00|310.23|307.83|310.03|307.63|310.23|307.83|309.77|307.37|0
1651245790000|2022-04-29 15:23:10|309.64|307.24|309.37|306.97|309.64|307.24|309.37|306.97|0
1651245800000|2022-04-29 15:23:20|309.64|307.24|309.24|306.84|309.64|307.24|309.24|306.84|0
1651245810000|2022-04-29 15:23:30|309.37|306.97|309.9|307.5|309.9|307.5|309.24|306.84|0
1651245820000|2022-04-29 15:23:40|310.03|307.63|310.56|308.16|310.56|308.16|310.03|307.63|0
1651245830000|2022-04-29 15:23:50|310.43|308.03|311.49|309.09|311.49|309.09|310.43|308.03|0
1651245840000|2022-04-29 15:24:00|311.62|309.22|311.29|308.89|311.62|309.22|311.29|308.89|0
1651245850000|2022-04-29 15:24:10|311.36|308.96|310.17|307.77|311.36|308.96|310.17|307.77|0
1651245860000|2022-04-29 15:24:20|310.3|307.9|310.3|307.9|310.3|307.9|309.9|307.5|0
1651245870000|2022-04-29 15:24:30|310.17|307.77|309.64|307.24|310.17|307.77|309.64|307.24|0
1651245880000|2022-04-29 15:24:40|309.77|307.37|309.9|307.5|309.9|307.5|309.64|307.24|0
1651245890000|2022-04-29 15:24:50|310.17|307.77|310.1|307.7|310.17|307.77|310.03|307.63|0
1651245900000|2022-04-29 15:25:00|310.17|307.77|309.77|307.37|310.17|307.77|309.77|307.37|0
1651245910000|2022-04-29 15:25:10|309.9|307.5|310.56|308.16|310.7|308.3|309.9|307.5|0
1651245920000|2022-04-29 15:25:20|310.7|308.3|310.36|307.96|310.7|308.3|309.9|307.5|0
1651245930000|2022-04-29 15:25:30|309.9|307.5|309.5|307.1|310.03|307.63|309.5|307.1|0
1651245940000|2022-04-29 15:25:40|309.37|306.97|310.3|307.9|310.3|307.9|309.37|306.97|0
1651245950000|2022-04-29 15:25:50|309.96|307.56|310.1|307.7|310.1|307.7|309.77|307.37|0
1651245960000|2022-04-29 15:26:00|309.44|307.04|308.98|306.58|309.44|307.04|308.84|306.44|0
1651245970000|2022-04-29 15:26:10|309.11|306.71|308.58|306.18|309.24|306.84|308.58|306.18|0
1651245980000|2022-04-29 15:26:20|308.71|306.31|308.77|306.37|308.98|306.58|308.71|306.31|0
1651245990000|2022-04-29 15:26:30|308.98|306.58|308.58|306.18|308.98|306.58|308.58|306.18|0
1651246000000|2022-04-29 15:26:40|308.18|305.78|308.51|306.11|308.51|306.11|308.18|305.78|0
1651246010000|2022-04-29 15:26:50|308.45|306.05|308.05|305.65|308.45|306.05|308.05|305.65|0
1651246020000|2022-04-29 15:27:00|308.58|306.18|308.45|306.05|308.58|306.18|308.18|305.78|0
1651246030000|2022-04-29 15:27:10|308.98|306.58|308.71|306.31|308.98|306.58|308.71|306.31|0
1651246040000|2022-04-29 15:27:20|308.58|306.18|309.3|306.9|309.37|306.97|308.58|306.18|0
1651246050000|2022-04-29 15:27:30|308.91|306.51|308.32|305.92|308.97|306.57|308.32|305.92|0
1651246060000|2022-04-29 15:27:40|308.84|306.44|309.64|307.24|309.64|307.24|308.84|306.44|0
1651246070000|2022-04-29 15:27:50|310.03|307.63|309.37|306.97|310.03|307.63|309.37|306.97|0
1651246080000|2022-04-29 15:28:00|309.11|306.71|309.9|307.5|309.9|307.5|308.97|306.57|0
1651246090000|2022-04-29 15:28:10|309.37|306.97|308.97|306.57|309.37|306.97|308.97|306.57|0
1651246100000|2022-04-29 15:28:20|309.37|306.97|309.11|306.71|309.37|306.97|309.11|306.71|0
1651246110000|2022-04-29 15:28:30|308.84|306.44|309.57|307.17|309.64|307.24|308.84|306.44|0
1651246120000|2022-04-29 15:28:40|309.5|307.1|309.77|307.37|309.77|307.37|309.24|306.84|0
1651246130000|2022-04-29 15:28:50|310.03|307.63|311.22|308.82|311.22|308.82|310.03|307.63|0
1651246140000|2022-04-29 15:29:00|311.36|308.96|310.83|308.43|311.36|308.96|310.49|308.09|0
1651246150000|2022-04-29 15:29:10|310.62|308.22|310.03|307.63|310.62|308.22|309.9|307.5|0
1651246160000|2022-04-29 15:29:20|310.56|308.16|310.16|307.76|310.56|308.16|310.03|307.63|0
1651246170000|2022-04-29 15:29:30|310.3|307.9|310.03|307.63|310.56|308.16|310.03|307.63|0
1651246180000|2022-04-29 15:29:40|310.16|307.76|310.03|307.63|310.16|307.76|309.63|307.23|0
1651246190000|2022-04-29 15:29:50|310.16|307.76|310.69|308.29|310.69|308.29|310.16|307.76|0
1651246200000|2022-04-29 15:30:00|310.43|308.03|310.16|307.76|310.43|308.03|310.16|307.76|0
1651246210000|2022-04-29 15:30:10|309.9|307.5|309.9|307.5|310.03|307.63|309.77|307.37|0
1651246220000|2022-04-29 15:30:20|310.83|308.43|311.89|309.49|311.89|309.49|310.83|308.43|0
1651246230000|2022-04-29 15:30:30|312.55|310.15|312.95|310.55|313.08|310.68|312.55|310.15|0
1651246240000|2022-04-29 15:30:40|313.08|310.68|313.08|310.68|313.75|311.35|313.08|310.68|0
1651246250000|2022-04-29 15:30:50|313.01|310.61|313.35|310.95|313.35|310.95|313.01|310.61|0
1651246260000|2022-04-29 15:31:00|313.48|311.08|313.48|311.08|313.88|311.48|313.35|310.95|0
1651246270000|2022-04-29 15:31:10|313.35|310.95|313.94|311.54|314.01|311.61|313.35|310.95|0
1651246280000|2022-04-29 15:31:20|313.75|311.35|314.08|311.68|314.15|311.75|313.75|311.35|0
1651246290000|2022-04-29 15:31:30|314.01|311.61|313.88|311.48|314.01|311.61|313.61|311.21|0
1651246300000|2022-04-29 15:31:40|313.75|311.35|313.88|311.48|314.01|311.61|313.75|311.35|0
1651246310000|2022-04-29 15:31:50|314.01|311.61|314.68|312.28|314.68|312.28|314.01|311.61|0
1651246320000|2022-04-29 15:32:00|314.81|312.41|314.55|312.15|314.95|312.55|314.55|312.15|0
1651246330000|2022-04-29 15:32:10|314.28|311.88|314.28|311.88|314.41|312.01|314.15|311.75|0
1651246340000|2022-04-29 15:32:20|314.68|312.28|314.81|312.41|314.81|312.41|314.55|312.15|0
1651246350000|2022-04-29 15:32:30|314.68|312.28|314.55|312.15|314.68|312.28|314.41|312.01|0
1651246360000|2022-04-29 15:32:40|314.08|311.68|314.28|311.88|314.28|311.88|314.08|311.68|0
1651246370000|2022-04-29 15:32:50|314.34|311.94|314.28|311.88|314.41|312.01|314.15|311.75|0
1651246380000|2022-04-29 15:33:00|314.41|312.01|315.21|312.81|315.21|312.81|314.41|312.01|0
1651246390000|2022-04-29 15:33:10|315.48|313.08|316.55|314.15|316.55|314.15|315.48|313.08|0
1651246400000|2022-04-29 15:33:20|316.28|313.88|315.75|313.35|316.55|314.15|315.75|313.35|0
1651246410000|2022-04-29 15:33:30|315.88|313.48|316.01|313.61|316.01|313.61|315.88|313.48|0
1651246420000|2022-04-29 15:33:40|315.75|313.35|315.61|313.21|315.75|313.35|315.61|313.21|0
1651246430000|2022-04-29 15:33:50|315.35|312.95|315.21|312.81|315.35|312.95|315.21|312.81|0
1651246440000|2022-04-29 15:34:00|314.68|312.28|313.75|311.35|314.68|312.28|313.75|311.35|0
1651246450000|2022-04-29 15:34:10|314.28|311.88|313.94|311.54|314.28|311.88|313.94|311.54|0
1651246460000|2022-04-29 15:34:20|314.01|311.61|314.01|311.61|314.81|312.41|313.88|311.48|0
1651246470000|2022-04-29 15:34:30|313.75|311.35|313.48|311.08|313.75|311.35|313.48|311.08|0
1651246480000|2022-04-29 15:34:40|313.21|310.81|313.48|311.08|313.48|311.08|313.21|310.81|0
1651246490000|2022-04-29 15:34:50|313.75|311.35|312.95|310.55|313.75|311.35|312.95|310.55|0
1651246500000|2022-04-29 15:35:00|313.21|310.81|313.35|310.95|313.35|310.95|313.21|310.81|0
1651246510000|2022-04-29 15:35:10|314.01|311.61|313.88|311.48|314.01|311.61|313.61|311.21|0
1651246520000|2022-04-29 15:35:20|314.01|311.61|315.08|312.68|315.08|312.68|314.01|311.61|0
1651246530000|2022-04-29 15:35:30|314.68|312.28|314.28|311.88|314.94|312.54|314.28|311.88|0
1651246540000|2022-04-29 15:35:40|314.14|311.74|314.01|311.61|314.54|312.14|314.01|311.61|0
1651246550000|2022-04-29 15:35:50|313.74|311.34|313.88|311.48|313.88|311.48|313.21|310.81|0
1651246560000|2022-04-29 15:36:00|314.01|311.61|313.21|310.81|314.01|311.61|313.21|310.81|0
1651246570000|2022-04-29 15:36:10|313.48|311.08|313.88|311.48|313.88|311.48|313.48|311.08|0
1651246580000|2022-04-29 15:36:20|313.61|311.21|313.88|311.48|313.88|311.48|313.61|311.21|0
1651246590000|2022-04-29 15:36:30|313.74|311.34|313.61|311.21|313.74|311.34|313.48|311.08|0
1651246600000|2022-04-29 15:36:40|313.48|311.08|313.21|310.81|313.48|311.08|313.21|310.81|0
1651246610000|2022-04-29 15:36:50|312.95|310.55|312.55|310.15|312.95|310.55|312.55|310.15|0
1651246620000|2022-04-29 15:37:00|312.88|310.48|313.48|311.08|313.48|311.08|312.88|310.48|0
1651246630000|2022-04-29 15:37:10|313.21|310.81|313.74|311.34|313.74|311.34|313.21|310.81|0
1651246640000|2022-04-29 15:37:20|313.48|311.08|312.81|310.41|313.48|311.08|312.81|310.41|0
1651246650000|2022-04-29 15:37:30|312.74|310.34|312.81|310.41|312.95|310.55|312.74|310.34|0
1651246660000|2022-04-29 15:37:40|312.68|310.28|312.95|310.55|312.95|310.55|312.41|310.01|0
1651246670000|2022-04-29 15:37:50|313.08|310.68|312.95|310.55|313.21|310.81|312.95|310.55|0
1651246680000|2022-04-29 15:38:00|312.81|310.41|312.55|310.15|313.01|310.61|312.55|310.15|0
1651246690000|2022-04-29 15:38:10|312.68|310.28|312.55|310.15|312.68|310.28|312.41|310.01|0
1651246700000|2022-04-29 15:38:20|312.15|309.75|312.34|309.94|312.34|309.94|312.15|309.75|0
1651246710000|2022-04-29 15:38:30|311.88|309.48|311.75|309.35|311.88|309.48|311.75|309.35|0
1651246720000|2022-04-29 15:38:40|311.62|309.22|311.75|309.35|311.75|309.35|311.42|309.02|0
1651246730000|2022-04-29 15:38:50|311.88|309.48|311.62|309.22|311.88|309.48|311.48|309.08|0
1651246740000|2022-04-29 15:39:00|311.48|309.08|311.75|309.35|311.88|309.48|311.48|309.08|0
1651246750000|2022-04-29 15:39:10|311.55|309.15|311.62|309.22|311.62|309.22|311.48|309.08|0
1651246760000|2022-04-29 15:39:20|311.88|309.48|311.88|309.48|312.08|309.68|311.75|309.35|0
1651246770000|2022-04-29 15:39:30|312.15|309.75|312.15|309.75|312.68|310.28|312.15|309.75|0
1651246780000|2022-04-29 15:39:40|312.01|309.61|311.75|309.35|312.01|309.61|311.75|309.35|0
1651246790000|2022-04-29 15:39:50|311.62|309.22|311.22|308.82|311.62|309.22|311.22|308.82|0
1651246800000|2022-04-29 15:40:00|310.82|308.42|310.95|308.55|310.95|308.55|310.29|307.89|0
1651246810000|2022-04-29 15:40:10|310.75|308.35|311.75|309.35|311.75|309.35|310.75|308.35|0
1651246820000|2022-04-29 15:40:20|311.62|309.22|310.82|308.42|311.62|309.22|310.82|308.42|0
1651246830000|2022-04-29 15:40:30|311.22|308.82|311.09|308.69|311.22|308.82|311.09|308.69|0
1651246840000|2022-04-29 15:40:40|311.22|308.82|311.62|309.22|311.62|309.22|311.22|308.82|0
1651246850000|2022-04-29 15:40:50|312.15|309.75|312.01|309.61|312.15|309.75|311.88|309.48|0
1651246860000|2022-04-29 15:41:00|312.41|310.01|313.48|311.08|313.48|311.08|312.41|310.01|0
1651246870000|2022-04-29 15:41:10|313.08|310.68|313.21|310.81|313.48|311.08|313.08|310.68|0
1651246880000|2022-04-29 15:41:20|312.94|310.54|314.01|311.61|314.01|311.61|312.94|310.54|0
1651246890000|2022-04-29 15:41:30|313.34|310.94|313.48|311.08|313.54|311.14|313.34|310.94|0
1651246900000|2022-04-29 15:41:40|313.61|311.21|313.74|311.34|313.88|311.48|313.61|311.21|0
1651246910000|2022-04-29 15:41:50|314.01|311.61|313.61|311.21|314.01|311.61|313.61|311.21|0
1651246920000|2022-04-29 15:42:00|313.74|311.34|314.41|312.01|314.61|312.21|313.74|311.34|0
1651246930000|2022-04-29 15:42:10|314.54|312.14|314.14|311.74|314.81|312.41|314.14|311.74|0
1651246940000|2022-04-29 15:42:20|314.27|311.87|314.01|311.61|314.67|312.27|314.01|311.61|0
1651246950000|2022-04-29 15:42:30|314.14|311.74|314.41|312.01|314.41|312.01|314.14|311.74|0
1651246960000|2022-04-29 15:42:40|314.27|311.87|314.47|312.07|314.47|312.07|314.27|311.87|0
1651246970000|2022-04-29 15:42:50|314.67|312.27|314.54|312.14|314.81|312.41|314.54|312.14|0
1651246980000|2022-04-29 15:43:00|314.67|312.27|314.27|311.87|314.67|312.27|314.01|311.61|0
1651246990000|2022-04-29 15:43:10|314.14|311.74|314.14|311.74|314.27|311.87|314.14|311.74|0
1651247000000|2022-04-29 15:43:20|314.54|312.14|313.87|311.47|314.54|312.14|313.74|311.34|0
1651247010000|2022-04-29 15:43:30|313.61|311.21|313.94|311.54|313.94|311.54|313.61|311.21|0
1651247020000|2022-04-29 15:43:40|313.74|311.34|313.47|311.07|313.74|311.34|313.47|311.07|0
1651247030000|2022-04-29 15:43:50|313.74|311.34|313.74|311.34|313.74|311.34|313.61|311.21|0
1651247040000|2022-04-29 15:44:00|313.67|311.27|313.61|311.21|313.87|311.47|313.61|311.21|0
1651247050000|2022-04-29 15:44:10|313.47|311.07|313.21|310.81|313.47|311.07|313.21|310.81|0
1651247060000|2022-04-29 15:44:20|313.61|311.21|313.87|311.47|313.87|311.47|313.61|311.21|0
1651247070000|2022-04-29 15:44:30|314.14|311.74|314.01|311.61|314.27|311.87|313.87|311.47|0
1651247080000|2022-04-29 15:44:40|314.14|311.74|314.27|311.87|314.27|311.87|314.07|311.67|0
1651247090000|2022-04-29 15:44:50|314.41|312.01|314.54|312.14|314.54|312.14|314.41|312.01|0
1651247100000|2022-04-29 15:45:00|314.67|312.27|314.67|312.27|314.67|312.27|314.41|312.01|0
1651247110000|2022-04-29 15:45:10|314.41|312.01|314.41|312.01|314.54|312.14|314.41|312.01|0
1651247120000|2022-04-29 15:45:20|314.54|312.14|315.21|312.81|315.21|312.81|314.47|312.07|0
1651247130000|2022-04-29 15:45:30|316.01|313.61|316.28|313.88|316.41|314.01|316.01|313.61|0
1651247140000|2022-04-29 15:45:40|316.54|314.14|316.68|314.28|316.68|314.28|316.14|313.74|0
1651247150000|2022-04-29 15:45:50|316.28|313.88|316.14|313.74|316.28|313.88|316.14|313.74|0
1651247160000|2022-04-29 15:46:00|316.34|313.94|317.08|314.68|317.08|314.68|316.34|313.94|0
1651247170000|2022-04-29 15:46:10|317.35|314.95|316.28|313.88|317.35|314.95|316.28|313.88|0
1651247180000|2022-04-29 15:46:20|316.14|313.74|316.54|314.14|316.54|314.14|316.14|313.74|0
1651247190000|2022-04-29 15:46:30|316.47|314.07|317.35|314.95|317.35|314.95|316.47|314.07|0
1651247200000|2022-04-29 15:46:40|317.21|314.81|316.81|314.41|317.21|314.81|316.81|314.41|0
1651247210000|2022-04-29 15:46:50|316.68|314.28|316.54|314.14|316.68|314.28|316.54|314.14|0
1651247220000|2022-04-29 15:47:00|316.28|313.88|316.01|313.61|316.41|314.01|316.01|313.61|0
1651247230000|2022-04-29 15:47:10|315.87|313.47|314.6|312.2|315.87|313.47|314.6|312.2|0
1651247240000|2022-04-29 15:47:20|313.34|310.94|313.14|310.74|313.34|310.94|312.94|310.54|0
1651247250000|2022-04-29 15:47:30|313.34|310.94|313.74|311.34|313.74|311.34|313.34|310.94|0
1651247260000|2022-04-29 15:47:40|313.34|310.94|314.01|311.61|314.01|311.61|313.34|310.94|0
1651247270000|2022-04-29 15:47:50|314.14|311.74|313.87|311.47|314.27|311.87|313.87|311.47|0
1651247280000|2022-04-29 15:48:00|313.74|311.34|314.01|311.61|314.01|311.61|313.74|311.34|0
1651247290000|2022-04-29 15:48:10|313.87|311.47|313.8|311.4|313.87|311.47|313.47|311.07|0
1651247300000|2022-04-29 15:48:20|314.01|311.61|313.94|311.54|314.01|311.61|313.74|311.34|0
1651247310000|2022-04-29 15:48:30|313.87|311.47|313.61|311.21|314.01|311.61|313.61|311.21|0
1651247320000|2022-04-29 15:48:40|313.74|311.34|313.74|311.34|313.74|311.34|313.47|311.07|0
1651247330000|2022-04-29 15:48:50|313.4|311|313.4|311|313.67|311.27|313.4|311|0
1651247340000|2022-04-29 15:49:00|313.34|310.94|313.34|310.94|313.34|310.94|313.07|310.67|0
1651247350000|2022-04-29 15:49:10|313.74|311.34|313.87|311.47|313.87|311.47|313.74|311.34|0
1651247360000|2022-04-29 15:49:20|314.07|311.67|314|311.6|314.27|311.87|314|311.6|0
1651247370000|2022-04-29 15:49:30|313.74|311.34|314|311.6|314.14|311.74|313.74|311.34|0
1651247380000|2022-04-29 15:49:40|314.14|311.74|313.74|311.34|314.14|311.74|313.74|311.34|0
1651247390000|2022-04-29 15:49:50|313.34|310.94|313.61|311.21|313.61|311.21|313.21|310.81|0
1651247400000|2022-04-29 15:50:00|313.74|311.34|313.07|310.67|313.74|311.34|313.07|310.67|0
1651247410000|2022-04-29 15:50:10|313.34|310.94|313.6|311.2|313.6|311.2|313.34|310.94|0
1651247420000|2022-04-29 15:50:20|313.87|311.47|313.87|311.47|313.87|311.47|313.47|311.07|0
1651247430000|2022-04-29 15:50:30|313.74|311.34|313.34|310.94|313.74|311.34|313.34|310.94|0
1651247440000|2022-04-29 15:50:40|313.21|310.81|313.07|310.67|313.34|310.94|313.07|310.67|0
1651247450000|2022-04-29 15:50:50|313.47|311.07|311.99|309.59|313.6|311.2|311.99|309.59|0
1651247460000|2022-04-29 15:51:00|311.59|309.19|311.72|309.32|311.85|309.45|311.59|309.19|0
1651247470000|2022-04-29 15:51:10|311.06|308.66|310.52|308.12|311.19|308.79|310.52|308.12|0
1651247480000|2022-04-29 15:51:20|310.66|308.26|310.79|308.39|310.79|308.39|310.52|308.12|0
1651247490000|2022-04-29 15:51:30|310.52|308.12|310.92|308.52|310.92|308.52|310.52|308.12|0
1651247500000|2022-04-29 15:51:40|312.13|309.73|312.26|309.86|312.26|309.86|311.86|309.46|0
1651247510000|2022-04-29 15:51:50|312|309.6|311.86|309.46|312|309.6|311.86|309.46|0
1651247520000|2022-04-29 15:52:00|311.73|309.33|312.13|309.73|312.13|309.73|311.73|309.33|0
1651247530000|2022-04-29 15:52:10|312.26|309.86|311.86|309.46|312.26|309.86|311.86|309.46|0
1651247540000|2022-04-29 15:52:20|311.07|308.67|311.26|308.86|311.33|308.93|311.07|308.67|0
1651247550000|2022-04-29 15:52:30|311.46|309.06|311.33|308.93|311.46|309.06|311.33|308.93|0
1651247560000|2022-04-29 15:52:40|311.46|309.06|311.2|308.8|311.46|309.06|311.2|308.8|0
1651247570000|2022-04-29 15:52:50|311.33|308.93|310.67|308.27|311.33|308.93|310.67|308.27|0
1651247580000|2022-04-29 15:53:00|310.8|308.4|310|307.6|310.8|308.4|310|307.6|0
1651247590000|2022-04-29 15:53:10|310.4|308|310.53|308.13|310.53|308.13|310.27|307.87|0
1651247600000|2022-04-29 15:53:20|310.67|308.27|311.2|308.8|311.2|308.8|310.67|308.27|0
1651247610000|2022-04-29 15:53:30|311.46|309.06|312.13|309.73|312.13|309.73|311.46|309.06|0
1651247620000|2022-04-29 15:53:40|312.26|309.86|312.93|310.53|312.93|310.53|312|309.6|0
1651247630000|2022-04-29 15:53:50|312.79|310.39|312.66|310.26|312.93|310.53|312.66|310.26|0
1651247640000|2022-04-29 15:54:00|312.13|309.73|311.6|309.2|312.13|309.73|311.6|309.2|0
1651247650000|2022-04-29 15:54:10|311.46|309.06|311.6|309.2|311.6|309.2|311.2|308.8|0
1651247660000|2022-04-29 15:54:20|311.73|309.33|312.39|309.99|312.39|309.99|311.73|309.33|0
1651247670000|2022-04-29 15:54:30|312.13|309.73|312.66|310.26|312.66|310.26|312.13|309.73|0
1651247680000|2022-04-29 15:54:40|312.53|310.13|312.13|309.73|312.53|310.13|312.13|309.73|0
1651247690000|2022-04-29 15:54:50|312.26|309.86|312|309.6|312.26|309.86|312|309.6|0
1651247700000|2022-04-29 15:55:00|312.13|309.73|312|309.6|312.53|310.13|312|309.6|0
1651247710000|2022-04-29 15:55:10|312.26|309.86|312.93|310.53|312.93|310.53|312.26|309.86|0
1651247720000|2022-04-29 15:55:20|312.86|310.46|312.26|309.86|313.06|310.66|312.26|309.86|0
1651247730000|2022-04-29 15:55:30|312|309.6|311.46|309.06|312|309.6|311.46|309.06|0
1651247740000|2022-04-29 15:55:40|311.33|308.93|310.93|308.53|311.33|308.93|310.93|308.53|0
1651247750000|2022-04-29 15:55:50|310.53|308.13|310.27|307.87|310.53|308.13|310.27|307.87|0
1651247760000|2022-04-29 15:56:00|310.4|308|310.14|307.74|310.4|308|310.14|307.74|0
1651247770000|2022-04-29 15:56:10|310|307.6|310.27|307.87|310.27|307.87|310|307.6|0
1651247780000|2022-04-29 15:56:20|310.07|307.67|310.8|308.4|310.8|308.4|310.07|307.67|0
1651247790000|2022-04-29 15:56:30|310.67|308.27|310.4|308|310.67|308.27|310.4|308|0
1651247800000|2022-04-29 15:56:40|310.27|307.87|310.14|307.74|310.27|307.87|310|307.6|0
1651247810000|2022-04-29 15:56:50|310.53|308.13|310.53|308.13|310.67|308.27|310.46|308.06|0
1651247820000|2022-04-29 15:57:00|310.4|308|309.74|307.34|310.4|308|309.74|307.34|0
1651247830000|2022-04-29 15:57:10|310.13|307.73|309.6|307.2|310.27|307.87|309.6|307.2|0
1651247840000|2022-04-29 15:57:20|309.47|307.07|308.94|306.54|309.47|307.07|308.94|306.54|0
1651247850000|2022-04-29 15:57:30|308.81|306.41|308.81|306.41|308.81|306.41|308.68|306.28|0
1651247860000|2022-04-29 15:57:40|308.68|306.28|308.87|306.47|308.87|306.47|308.68|306.28|0
1651247870000|2022-04-29 15:57:50|309.07|306.67|308.55|306.15|309.21|306.81|308.55|306.15|0
1651247880000|2022-04-29 15:58:00|308.28|305.88|308.28|305.88|308.41|306.01|308.28|305.88|0
1651247890000|2022-04-29 15:58:10|308.34|305.94|308.02|305.62|308.34|305.94|308.02|305.62|0
1651247900000|2022-04-29 15:58:20|307.88|305.48|307.88|305.48|307.88|305.48|307.75|305.35|0
1651247910000|2022-04-29 15:58:30|307.62|305.22|307.75|305.35|307.75|305.35|307.62|305.22|0
1651247920000|2022-04-29 15:58:40|307.62|305.22|307.75|305.35|307.75|305.35|307.62|305.22|0
1651247930000|2022-04-29 15:58:50|308.15|305.75|307.75|305.35|308.28|305.88|307.75|305.35|0
1651247940000|2022-04-29 15:59:00|307.62|305.22|307.36|304.96|307.62|305.22|307.36|304.96|0
1651247950000|2022-04-29 15:59:10|307.49|305.09|307.36|304.96|307.49|305.09|307.09|304.69|0
1651247960000|2022-04-29 15:59:20|307.22|304.82|307.22|304.82|307.22|304.82|307.16|304.76|0
1651247970000|2022-04-29 15:59:30|307.49|305.09|307.22|304.82|307.49|305.09|307.22|304.82|0
1651247980000|2022-04-29 15:59:40|307.09|304.69|306.96|304.56|307.22|304.82|306.96|304.56|0
1651247990000|2022-04-29 15:59:50|307.62|305.22|307.29|304.89|307.62|305.22|307.29|304.89|0
1651248000000|2022-04-29 16:00:00|307.36|304.96|307.49|305.09|307.62|305.22|307.36|304.96|0
1651248010000|2022-04-29 16:00:10|307.55|305.15|307.22|304.82|307.55|305.15|307.22|304.82|0
1651248020000|2022-04-29 16:00:20|307.36|304.96|306.96|304.56|307.36|304.96|306.96|304.56|0
1651248030000|2022-04-29 16:00:30|307.09|304.69|306.83|304.43|307.09|304.69|306.83|304.43|0
1651248040000|2022-04-29 16:00:40|306.7|304.3|306.17|303.77|306.7|304.3|306.17|303.77|0
1651248050000|2022-04-29 16:00:50|306.04|303.64|305.77|303.37|306.04|303.64|305.77|303.37|0
1651248060000|2022-04-29 16:01:00|305.91|303.51|305.64|303.24|305.91|303.51|305.64|303.24|0
1651248070000|2022-04-29 16:01:10|305.51|303.11|305.38|302.98|305.51|303.11|305.38|302.98|0
1651248080000|2022-04-29 16:01:20|305.25|302.85|305.38|302.98|305.38|302.98|305.25|302.85|0
1651248090000|2022-04-29 16:01:30|305.51|303.11|305.38|302.98|305.51|303.11|305.38|302.98|0
1651248100000|2022-04-29 16:01:40|305.12|302.72|304.85|302.45|305.12|302.72|304.85|302.45|0
1651248110000|2022-04-29 16:01:50|304.99|302.59|305.25|302.85|305.25|302.85|304.92|302.52|0
1651248120000|2022-04-29 16:02:00|305.38|302.98|304.85|302.45|305.38|302.98|304.72|302.32|0
1651248130000|2022-04-29 16:02:10|304.72|302.32|304.59|302.19|304.72|302.32|304.59|302.19|0
1651248140000|2022-04-29 16:02:20|304.46|302.06|303.41|301.01|304.46|302.06|303.41|301.01|0
1651248150000|2022-04-29 16:02:30|303.28|300.88|302.89|300.49|303.41|301.01|302.89|300.49|0
1651248160000|2022-04-29 16:02:40|302.76|300.36|302.76|300.36|302.89|300.49|302.63|300.23|0
1651248170000|2022-04-29 16:02:50|302.49|300.09|301.97|299.57|302.49|300.09|301.97|299.57|0
1651248180000|2022-04-29 16:03:00|302.49|300.09|302.23|299.83|302.49|300.09|302.17|299.77|0
1651248190000|2022-04-29 16:03:10|302.1|299.7|301.84|299.44|302.1|299.7|301.84|299.44|0
1651248200000|2022-04-29 16:03:20|301.71|299.31|301.58|299.18|301.71|299.31|301.45|299.05|0
1651248210000|2022-04-29 16:03:30|301.45|299.05|301.32|298.92|301.45|299.05|301.32|298.92|0
1651248220000|2022-04-29 16:03:40|301.45|299.05|301.45|299.05|301.45|299.05|301.32|298.92|0
1651248230000|2022-04-29 16:03:50|301.58|299.18|301.58|299.18|301.71|299.31|301.58|299.18|0
1651248240000|2022-04-29 16:04:00|301.32|298.92|300.8|298.4|301.58|299.18|300.54|298.14|0
1651248250000|2022-04-29 16:04:10|300.41|298.01|300.28|297.88|300.54|298.14|300.28|297.88|0
1651248260000|2022-04-29 16:04:20|300.41|298.01|301.19|298.79|301.19|298.79|300.41|298.01|0
1651248270000|2022-04-29 16:04:30|301.32|298.92|301.32|298.92|301.32|298.92|301.32|298.92|0
1651248280000|2022-04-29 16:04:40|301.45|299.05|300.93|298.53|301.45|299.05|300.93|298.53|0
1651248290000|2022-04-29 16:04:50|300.54|298.14|300.54|298.14|300.67|298.27|300.54|298.14|0
1651248300000|2022-04-29 16:05:00|300.41|298.01|300.93|298.53|300.93|298.53|300.41|298.01|0
1651248310000|2022-04-29 16:05:10|300.8|298.4|300.67|298.27|300.8|298.4|300.54|298.14|0
1651248320000|2022-04-29 16:05:20|300.41|298.01|300.54|298.14|300.54|298.14|300.41|298.01|0
1651248330000|2022-04-29 16:05:30|300.67|298.27|300.67|298.27|300.67|298.27|300.67|298.27|0
1651248340000|2022-04-29 16:05:40|300.41|298.01|300.41|298.01|300.41|298.01|300.41|298.01|0
1651248350000|2022-04-29 16:05:50|300.54|298.14|300.67|298.27|300.67|298.27|300.41|298.01|0
1651248360000|2022-04-29 16:06:00|300.41|298.01|300.41|298.01|300.67|298.27|300.41|298.01|0
1651248370000|2022-04-29 16:06:10|300.67|298.27|300.67|298.27|300.67|298.27|300.6|298.2|0
1651248380000|2022-04-29 16:06:20|300.6|298.2|300.67|298.27|300.67|298.27|300.54|298.14|0
1651248390000|2022-04-29 16:06:30|300.6|298.2|300.67|298.27|300.67|298.27|300.54|298.14|0
1651248400000|2022-04-29 16:06:40|300.73|298.33|300.8|298.4|300.8|298.4|300.67|298.27|0
1651248410000|2022-04-29 16:06:50|300.67|298.27|300.93|298.53|300.93|298.53|300.67|298.27|0
1651248420000|2022-04-29 16:07:00|300.99|298.59|301.19|298.79|301.19|298.79|300.93|298.53|0
1651248430000|2022-04-29 16:07:10|301.25|298.85|300.93|298.53|301.25|298.85|300.93|298.53|0
1651248440000|2022-04-29 16:07:20|300.67|298.27|300.53|298.13|300.8|298.4|300.53|298.13|0
1651248450000|2022-04-29 16:07:30|300.4|298|300.4|298|300.53|298.13|300.4|298|0
1651248460000|2022-04-29 16:07:40|300.53|298.13|300.4|298|300.53|298.13|300.4|298|0
1651248470000|2022-04-29 16:07:50|300.27|297.87|299.62|297.22|300.27|297.87|299.62|297.22|0
1651248480000|2022-04-29 16:08:00|299.49|297.09|299.23|296.83|299.49|297.09|299.23|296.83|0
1651248490000|2022-04-29 16:08:10|298.84|296.44|299.23|296.83|299.23|296.83|298.84|296.44|0
1651248500000|2022-04-29 16:08:20|299.1|296.7|299.17|296.77|299.17|296.77|298.97|296.57|0
1651248510000|2022-04-29 16:08:30|299.1|296.7|299.62|297.22|299.62|297.22|299.1|296.7|0
1651248520000|2022-04-29 16:08:40|299.36|296.96|298.97|296.57|299.36|296.96|298.97|296.57|0
1651248530000|2022-04-29 16:08:50|299.23|296.83|299.23|296.83|299.36|296.96|299.23|296.83|0
1651248540000|2022-04-29 16:09:00|299.36|296.96|299.75|297.35|299.75|297.35|299.36|296.96|0
1651248550000|2022-04-29 16:09:10|299.49|297.09|299.49|297.09|299.49|297.09|299.23|296.83|0
1651248560000|2022-04-29 16:09:20|299.62|297.22|299.29|296.89|299.62|297.22|299.23|296.83|0
1651248570000|2022-04-29 16:09:30|299.23|296.83|299.36|296.96|299.36|296.96|299.23|296.83|0
1651248580000|2022-04-29 16:09:40|299.62|297.22|299.62|297.22|299.75|297.35|299.62|297.22|0
1651248590000|2022-04-29 16:09:50|299.49|297.09|299.49|297.09|299.49|297.09|299.36|296.96|0
1651248600000|2022-04-29 16:10:00|299.36|296.96|299.1|296.7|299.55|297.15|299.1|296.7|0
1651248610000|2022-04-29 16:10:10|299.23|296.83|299.23|296.83|299.36|296.96|299.1|296.7|0
1651248620000|2022-04-29 16:10:20|299.49|297.09|299.62|297.22|299.62|297.22|299.49|297.09|0
1651248630000|2022-04-29 16:10:30|299.36|296.96|299.49|297.09|299.49|297.09|299.36|296.96|0
1651248640000|2022-04-29 16:10:40|299.62|297.22|300.14|297.74|300.14|297.74|299.62|297.22|0
1651248650000|2022-04-29 16:10:50|300.2|297.8|300.14|297.74|300.2|297.8|300.14|297.74|0
1651248660000|2022-04-29 16:11:00|299.88|297.48|299.88|297.48|300.01|297.61|299.75|297.35|0
1651248670000|2022-04-29 16:11:10|299.75|297.35|299.62|297.22|299.75|297.35|299.49|297.09|0
1651248680000|2022-04-29 16:11:20|299.75|297.35|300.01|297.61|300.01|297.61|299.75|297.35|0
1651248690000|2022-04-29 16:11:30|300.14|297.74|300.14|297.74|300.4|298|300.14|297.74|0
1651248700000|2022-04-29 16:11:40|300.27|297.87|300.4|298|300.4|298|300.27|297.87|0
1651248710000|2022-04-29 16:11:50|300.53|298.13|300.66|298.26|300.79|298.39|300.53|298.13|0
1651248720000|2022-04-29 16:12:00|300.86|298.46|300.79|298.39|300.86|298.46|300.79|298.39|0
1651248730000|2022-04-29 16:12:10|300.4|298|299.94|297.54|300.4|298|299.94|297.54|0
1651248740000|2022-04-29 16:12:20|300.01|297.61|300.46|298.06|300.46|298.06|300.01|297.61|0
1651248750000|2022-04-29 16:12:30|300.53|298.13|300.92|298.52|300.92|298.52|300.53|298.13|0
1651248760000|2022-04-29 16:12:40|301.05|298.65|301.45|299.05|301.45|299.05|301.05|298.65|0
1651248770000|2022-04-29 16:12:50|301.58|299.18|301.58|299.18|301.58|299.18|301.58|299.18|0
1651248780000|2022-04-29 16:13:00|301.44|299.04|301.58|299.18|301.58|299.18|301.44|299.04|0
1651248790000|2022-04-29 16:13:10|301.71|299.31|301.58|299.18|301.71|299.31|301.58|299.18|0
1651248800000|2022-04-29 16:13:20|301.71|299.31|301.84|299.44|301.84|299.44|301.71|299.31|0
1651248810000|2022-04-29 16:13:30|301.71|299.31|301.51|299.11|301.71|299.31|301.44|299.04|0
1651248820000|2022-04-29 16:13:40|301.84|299.44|301.71|299.31|301.84|299.44|301.58|299.18|0
1651248830000|2022-04-29 16:13:50|301.58|299.18|301.44|299.04|301.58|299.18|301.31|298.91|0
1651248840000|2022-04-29 16:14:00|301.05|298.65|300.92|298.52|301.31|298.91|300.92|298.52|0
1651248850000|2022-04-29 16:14:10|300.79|298.39|301.18|298.78|301.18|298.78|300.79|298.39|0
1651248860000|2022-04-29 16:14:20|301.05|298.65|301.31|298.91|301.44|299.04|301.05|298.65|0
1651248870000|2022-04-29 16:14:30|300.92|298.52|300.85|298.45|300.92|298.52|300.79|298.39|0
1651248880000|2022-04-29 16:14:40|300.92|298.52|300.66|298.26|300.98|298.58|300.66|298.26|0
1651248890000|2022-04-29 16:14:50|300.79|298.39|300.79|298.39|300.79|298.39|300.79|298.39|0
1651248900000|2022-04-29 16:15:00|300.4|298|300.4|298|300.4|298|300.27|297.87|0
1651248910000|2022-04-29 16:15:10|300.53|298.13|300.14|297.74|300.53|298.13|300.14|297.74|0
1651248920000|2022-04-29 16:15:20|300.27|297.87|300.14|297.74|300.27|297.87|300.01|297.61|0
1651248930000|2022-04-29 16:15:30|300.2|297.8|300.01|297.61|300.4|298|300.01|297.61|0
1651248940000|2022-04-29 16:15:40|299.75|297.35|299.62|297.22|299.75|297.35|299.62|297.22|0
1651248950000|2022-04-29 16:15:50|299.75|297.35|299.88|297.48|299.88|297.48|299.62|297.22|0
1651248960000|2022-04-29 16:16:00|299.62|297.22|299.75|297.35|299.75|297.35|299.36|296.96|0
1651248970000|2022-04-29 16:16:10|299.62|297.22|300.01|297.61|300.01|297.61|299.62|297.22|0
1651248980000|2022-04-29 16:16:20|300.14|297.74|299.88|297.48|300.14|297.74|299.75|297.35|0
1651248990000|2022-04-29 16:16:30|300.01|297.61|300.4|298|300.53|298.13|300.01|297.61|0
1651249000000|2022-04-29 16:16:40|300.53|298.13|300.4|298|300.79|298.39|300.4|298|0
1651249010000|2022-04-29 16:16:50|300.27|297.87|300.14|297.74|300.27|297.87|300.14|297.74|0
1651249020000|2022-04-29 16:17:00|300.07|297.67|300.66|298.26|300.66|298.26|300.07|297.67|0
1651249030000|2022-04-29 16:17:10|300.53|298.13|300.66|298.26|300.66|298.26|300.4|298|0
1651249040000|2022-04-29 16:17:20|300.53|298.13|300.66|298.26|300.66|298.26|300.53|298.13|0
1651249050000|2022-04-29 16:17:30|300.79|298.39|300.53|298.13|300.79|298.39|300.27|297.87|0
1651249060000|2022-04-29 16:17:40|300.4|298|300.4|298|300.53|298.13|300.4|298|0
1651249070000|2022-04-29 16:17:50|300.14|297.74|300.53|298.13|300.53|298.13|300.14|297.74|0
1651249080000|2022-04-29 16:18:00|300.4|298|300.4|298|300.4|298|300.14|297.74|0
1651249090000|2022-04-29 16:18:10|300.27|297.87|300.4|298|300.4|298|300.27|297.87|0
1651249100000|2022-04-29 16:18:20|300.01|297.61|299.36|296.96|300.01|297.61|299.36|296.96|0
1651249110000|2022-04-29 16:18:30|299.23|296.83|299.23|296.83|299.36|296.96|299.23|296.83|0
1651249120000|2022-04-29 16:18:40|299.29|296.89|299.23|296.83|299.49|297.09|299.23|296.83|0
1651249130000|2022-04-29 16:18:50|299.1|296.7|299.23|296.83|299.36|296.96|298.97|296.57|0
1651249140000|2022-04-29 16:19:00|299.36|296.96|299.23|296.83|299.36|296.96|298.97|296.57|0
1651249150000|2022-04-29 16:19:10|299.36|296.96|298.84|296.44|299.36|296.96|298.84|296.44|0
1651249160000|2022-04-29 16:19:20|298.97|296.57|298.45|296.05|298.97|296.57|298.45|296.05|0
1651249170000|2022-04-29 16:19:30|298.58|296.18|298.45|296.05|298.71|296.31|298.45|296.05|0
1651249180000|2022-04-29 16:19:40|298.58|296.18|298.58|296.18|298.71|296.31|298.58|296.18|0
1651249190000|2022-04-29 16:19:50|295.51|293.11|298.5|296.1|298.57|296.17|295.51|293.11|0
1651249200000|2022-04-29 16:20:00|298.7|296.3|296.41|294.01|298.7|296.3|296.15|293.75|0
1651249210000|2022-04-29 16:20:10|298.7|296.3|297.92|295.52|298.7|296.3|297.92|295.52|0
1651249220000|2022-04-29 16:20:20|297.79|295.39|298.18|295.78|298.18|295.78|297.79|295.39|0
1651249230000|2022-04-29 16:20:30|298.57|296.17|297.92|295.52|298.57|296.17|297.92|295.52|0
1651249240000|2022-04-29 16:20:40|298.05|295.65|298.18|295.78|298.31|295.91|298.05|295.65|0
1651249250000|2022-04-29 16:20:50|297.79|295.39|297.92|295.52|297.92|295.52|297.79|295.39|0
1651249260000|2022-04-29 16:21:00|298.05|295.65|298.44|296.04|298.44|296.04|298.05|295.65|0
1651249270000|2022-04-29 16:21:10|298.5|296.1|299.22|296.82|299.22|296.82|298.44|296.04|0
1651249280000|2022-04-29 16:21:20|299.09|296.69|299.44|297.04|299.44|297.04|299.09|296.69|0
1651249290000|2022-04-29 16:21:30|299.18|296.78|299.31|296.91|299.31|296.91|298.66|296.26|0
1651249300000|2022-04-29 16:21:40|299.18|296.78|299.31|296.91|299.44|297.04|299.18|296.78|0
1651249310000|2022-04-29 16:21:50|299.05|296.65|298.66|296.26|299.05|296.65|298.66|296.26|0
1651249320000|2022-04-29 16:22:00|298.4|296|298.14|295.74|298.53|296.13|298.14|295.74|0
1651249330000|2022-04-29 16:22:10|298.01|295.61|298.85|296.45|298.85|296.45|298.01|295.61|0
1651249340000|2022-04-29 16:22:20|298.66|296.26|298.14|295.74|298.66|296.26|298.14|295.74|0
1651249350000|2022-04-29 16:22:30|298.01|295.61|298.14|295.74|298.14|295.74|298.01|295.61|0
1651249360000|2022-04-29 16:22:40|298.07|295.67|298.2|295.8|298.2|295.8|298.07|295.67|0
1651249370000|2022-04-29 16:22:50|298.66|296.26|299.31|296.91|299.31|296.91|298.66|296.26|0
1651249380000|2022-04-29 16:23:00|298.92|296.52|298.92|296.52|299.18|296.78|298.92|296.52|0
1651249390000|2022-04-29 16:23:10|299.05|296.65|299.44|297.04|299.44|297.04|299.05|296.65|0
1651249400000|2022-04-29 16:23:20|299.18|296.78|299.44|297.04|299.44|297.04|299.18|296.78|0
1651249410000|2022-04-29 16:23:30|299.31|296.91|299.24|296.84|299.31|296.91|299.18|296.78|0
1651249420000|2022-04-29 16:23:40|299.57|297.17|299.96|297.56|299.96|297.56|299.44|297.04|0
1651249430000|2022-04-29 16:23:50|300.35|297.95|300.35|297.95|300.35|297.95|300.09|297.69|0
1651249440000|2022-04-29 16:24:00|300.15|297.75|300.09|297.69|300.35|297.95|300.09|297.69|0
1651249450000|2022-04-29 16:24:10|299.57|297.17|300.09|297.69|300.09|297.69|299.57|297.17|0
1651249460000|2022-04-29 16:24:20|299.83|297.43|299.83|297.43|299.83|297.43|299.7|297.3|0
1651249470000|2022-04-29 16:24:30|299.96|297.56|300.22|297.82|300.22|297.82|299.96|297.56|0
1651249480000|2022-04-29 16:24:40|300.48|298.08|300.22|297.82|300.48|298.08|300.22|297.82|0
1651249490000|2022-04-29 16:24:50|300.09|297.69|300.61|298.21|300.61|298.21|300.09|297.69|0
1651249500000|2022-04-29 16:25:00|300.87|298.47|300.74|298.34|300.87|298.47|300.48|298.08|0
1651249510000|2022-04-29 16:25:10|300.87|298.47|300.87|298.47|300.87|298.47|300.61|298.21|0
1651249520000|2022-04-29 16:25:20|301|298.6|301.13|298.73|301.13|298.73|301|298.6|0
1651249530000|2022-04-29 16:25:30|301.39|298.99|301.85|299.45|301.92|299.52|301.39|298.99|0
1651249540000|2022-04-29 16:25:40|301.78|299.38|301.39|298.99|301.91|299.51|301.39|298.99|0
1651249550000|2022-04-29 16:25:50|301.52|299.12|301|298.6|301.52|299.12|301|298.6|0
1651249560000|2022-04-29 16:26:00|300.35|297.95|299.7|297.3|300.35|297.95|299.7|297.3|0
1651249570000|2022-04-29 16:26:10|299.44|297.04|299.18|296.78|299.44|297.04|299.18|296.78|0
1651249580000|2022-04-29 16:26:20|299.05|296.65|298.79|296.39|299.05|296.65|298.79|296.39|0
1651249590000|2022-04-29 16:26:30|299.05|296.65|298.79|296.39|299.05|296.65|298.79|296.39|0
1651249600000|2022-04-29 16:26:40|298.92|296.52|299.18|296.78|299.18|296.78|298.79|296.39|0
1651249610000|2022-04-29 16:26:50|299.05|296.65|298.92|296.52|299.05|296.65|298.66|296.26|0
1651249620000|2022-04-29 16:27:00|298.85|296.45|298.98|296.58|298.98|296.58|298.85|296.45|0
1651249630000|2022-04-29 16:27:10|299.05|296.65|298.92|296.52|299.05|296.65|298.92|296.52|0
1651249640000|2022-04-29 16:27:20|298.79|296.39|298.27|295.87|298.79|296.39|298.27|295.87|0
1651249650000|2022-04-29 16:27:30|298.4|296|298.53|296.13|298.66|296.26|298.4|296|0
1651249660000|2022-04-29 16:27:40|298.79|296.39|299.05|296.65|299.05|296.65|298.79|296.39|0
1651249670000|2022-04-29 16:27:50|298.92|296.52|298.27|295.87|298.92|296.52|298.27|295.87|0
1651249680000|2022-04-29 16:28:00|298.01|295.61|297.62|295.22|298.01|295.61|297.62|295.22|0
1651249690000|2022-04-29 16:28:10|297.49|295.09|297.75|295.35|297.75|295.35|297.49|295.09|0
1651249700000|2022-04-29 16:28:20|297.88|295.48|298.27|295.87|298.27|295.87|297.88|295.48|0
1651249710000|2022-04-29 16:28:30|298.4|296|298.14|295.74|298.53|296.13|298.14|295.74|0
1651249720000|2022-04-29 16:28:40|298.4|296|298.66|296.26|298.66|296.26|298.4|296|0
1651249730000|2022-04-29 16:28:50|298.79|296.39|298.66|296.26|298.92|296.52|298.66|296.26|0
1651249740000|2022-04-29 16:29:00|298.53|296.13|297.88|295.48|298.53|296.13|297.88|295.48|0
1651249750000|2022-04-29 16:29:10|298.46|296.06|298.4|296|298.46|296.06|298.27|295.87|0
1651249760000|2022-04-29 16:29:20|298.27|295.87|298.27|295.87|298.4|296|298.14|295.74|0
1651249770000|2022-04-29 16:29:30|298.14|295.74|298.07|295.67|298.27|295.87|298.07|295.67|0
1651249780000|2022-04-29 16:29:40|298.01|295.61|298.4|296|298.4|296|298.01|295.61|0
1651249790000|2022-04-29 16:29:50|298.27|295.87|298.27|295.87|298.66|296.26|298.27|295.87|0
1651249800000|2022-04-29 16:30:00|298.01|295.61|298.01|295.61|298.27|295.87|298.01|295.61|0
1651249810000|2022-04-29 16:30:10|298.14|295.74|297.88|295.48|298.4|296|297.88|295.48|0
1651249820000|2022-04-29 16:30:20|297.75|295.35|298.14|295.74|298.33|295.93|297.75|295.35|0
1651249830000|2022-04-29 16:30:30|298.27|295.87|298.14|295.74|298.27|295.87|298.01|295.61|0
1651249840000|2022-04-29 16:30:40|298.01|295.61|297.49|295.09|298.01|295.61|297.49|295.09|0
1651249850000|2022-04-29 16:30:50|297.68|295.28|297.75|295.35|297.75|295.35|297.49|295.09|0
1651249860000|2022-04-29 16:31:00|297.62|295.22|297.75|295.35|297.75|295.35|297.62|295.22|0
1651249870000|2022-04-29 16:31:10|297.68|295.28|297.62|295.22|297.68|295.28|297.62|295.22|0
1651249880000|2022-04-29 16:31:20|297.88|295.48|297.88|295.48|298.01|295.61|297.88|295.48|0
1651249890000|2022-04-29 16:31:30|297.75|295.35|298.01|295.61|298.01|295.61|297.62|295.22|0
1651249900000|2022-04-29 16:31:40|298.14|295.74|297.62|295.22|298.14|295.74|297.62|295.22|0
1651249910000|2022-04-29 16:31:50|297.75|295.35|297.75|295.35|298.01|295.61|297.75|295.35|0
1651249920000|2022-04-29 16:32:00|297.62|295.22|298.14|295.74|298.14|295.74|297.62|295.22|0
1651249930000|2022-04-29 16:32:10|297.88|295.48|298.07|295.67|298.07|295.67|297.75|295.35|0
1651249940000|2022-04-29 16:32:20|297.68|295.28|297.75|295.35|297.75|295.35|297.49|295.09|0
1651249950000|2022-04-29 16:32:30|297.88|295.48|297.88|295.48|298.14|295.74|297.75|295.35|0
1651249960000|2022-04-29 16:32:40|297.75|295.35|297.75|295.35|297.88|295.48|297.75|295.35|0
1651249970000|2022-04-29 16:32:50|297.62|295.22|298.26|295.86|298.26|295.86|297.62|295.22|0
1651249980000|2022-04-29 16:33:00|298.78|296.38|298.13|295.73|298.91|296.51|298.13|295.73|0
1651249990000|2022-04-29 16:33:10|298.01|295.61|297.49|295.09|298.01|295.61|297.49|295.09|0
1651250000000|2022-04-29 16:33:20|297.75|295.35|298.13|295.73|298.13|295.73|297.75|295.35|0
1651250010000|2022-04-29 16:33:30|297.88|295.48|297.36|294.96|297.88|295.48|297.36|294.96|0
1651250020000|2022-04-29 16:33:40|296.97|294.57|297.03|294.63|297.1|294.7|296.84|294.44|0
1651250030000|2022-04-29 16:33:50|296.84|294.44|296.45|294.05|296.84|294.44|296.45|294.05|0
1651250040000|2022-04-29 16:34:00|296.58|294.18|296.84|294.44|296.84|294.44|296.45|294.05|0
1651250050000|2022-04-29 16:34:10|297.1|294.7|297.1|294.7|297.23|294.83|297.1|294.7|0
1651250060000|2022-04-29 16:34:20|297.23|294.83|296.97|294.57|297.23|294.83|296.97|294.57|0
1651250070000|2022-04-29 16:34:30|297.1|294.7|297.74|295.34|297.74|295.34|297.1|294.7|0
1651250080000|2022-04-29 16:34:40|297.87|295.47|297.87|295.47|297.87|295.47|297.74|295.34|0
1651250090000|2022-04-29 16:34:50|297.36|294.96|297.49|295.09|297.62|295.22|297.1|294.7|0
1651250100000|2022-04-29 16:35:00|297.62|295.22|298|295.6|298|295.6|297.62|295.22|0
1651250110000|2022-04-29 16:35:10|298.26|295.86|298.65|296.25|298.65|296.25|298.26|295.86|0
1651250120000|2022-04-29 16:35:20|298.78|296.38|298|295.6|298.78|296.38|298|295.6|0
1651250130000|2022-04-29 16:35:30|297.87|295.47|297.61|295.21|297.87|295.47|297.61|295.21|0
1651250140000|2022-04-29 16:35:40|297.74|295.34|297.87|295.47|297.87|295.47|297.36|294.96|0
1651250150000|2022-04-29 16:35:50|297.49|295.09|297.1|294.7|297.49|295.09|297.1|294.7|0
1651250160000|2022-04-29 16:36:00|297.23|294.83|296.84|294.44|297.23|294.83|296.84|294.44|0
1651250170000|2022-04-29 16:36:10|296.71|294.31|297.03|294.63|297.03|294.63|296.58|294.18|0
1651250180000|2022-04-29 16:36:20|297.1|294.7|297.23|294.83|297.36|294.96|297.1|294.7|0
1651250190000|2022-04-29 16:36:30|297.48|295.08|297.74|295.34|297.74|295.34|297.36|294.96|0
1651250200000|2022-04-29 16:36:40|297.87|295.47|297.87|295.47|298|295.6|297.87|295.47|0
1651250210000|2022-04-29 16:36:50|297.48|295.08|297.1|294.7|297.48|295.08|297.1|294.7|0
1651250220000|2022-04-29 16:37:00|296.84|294.44|297.1|294.7|297.1|294.7|296.84|294.44|0
1651250230000|2022-04-29 16:37:10|296.97|294.57|296.77|294.37|297.03|294.63|296.77|294.37|0
1651250240000|2022-04-29 16:37:20|296.84|294.44|296.97|294.57|296.97|294.57|296.71|294.31|0
1651250250000|2022-04-29 16:37:30|297.23|294.83|296.97|294.57|297.23|294.83|296.97|294.57|0
1651250260000|2022-04-29 16:37:40|296.84|294.44|297.1|294.7|297.23|294.83|296.84|294.44|0
1651250270000|2022-04-29 16:37:50|296.97|294.57|296.71|294.31|296.97|294.57|296.71|294.31|0
1651250280000|2022-04-29 16:38:00|296.84|294.44|296.71|294.31|296.84|294.44|296.58|294.18|0
1651250290000|2022-04-29 16:38:10|296.84|294.44|297.61|295.21|297.61|295.21|296.84|294.44|0
1651250300000|2022-04-29 16:38:20|297.48|295.08|297.48|295.08|297.48|295.08|297.35|294.95|0
1651250310000|2022-04-29 16:38:30|297.87|295.47|297.94|295.54|298|295.6|297.87|295.47|0
1651250320000|2022-04-29 16:38:40|297.61|295.21|298.13|295.73|298.13|295.73|297.61|295.21|0
1651250330000|2022-04-29 16:38:50|298.39|295.99|298.13|295.73|298.39|295.99|298.13|295.73|0
1651250340000|2022-04-29 16:39:00|298|295.6|298.26|295.86|298.26|295.86|297.87|295.47|0
1651250350000|2022-04-29 16:39:10|298.13|295.73|298.13|295.73|298.13|295.73|298|295.6|0
1651250360000|2022-04-29 16:39:20|298|295.6|298.26|295.86|298.26|295.86|298|295.6|0
1651250370000|2022-04-29 16:39:30|298.13|295.73|298.26|295.86|298.26|295.86|298.13|295.73|0
1651250380000|2022-04-29 16:39:40|298.39|295.99|298.52|296.12|298.52|296.12|298.39|295.99|0
1651250390000|2022-04-29 16:39:50|298.65|296.25|297.74|295.34|298.65|296.25|297.74|295.34|0
1651250400000|2022-04-29 16:40:00|297.61|295.21|297.87|295.47|298|295.6|297.61|295.21|0
1651250410000|2022-04-29 16:40:10|298|295.6|297.35|294.95|298|295.6|297.35|294.95|0
1651250420000|2022-04-29 16:40:20|297.48|295.08|297.55|295.15|297.61|295.21|297.48|295.08|0
1651250430000|2022-04-29 16:40:30|297.61|295.21|297.48|295.08|297.61|295.21|297.22|294.82|0
1651250440000|2022-04-29 16:40:40|297.22|294.82|297.09|294.69|297.22|294.82|297.09|294.69|0
1651250450000|2022-04-29 16:40:50|296.96|294.56|296.19|293.79|296.96|294.56|296.19|293.79|0
1651250460000|2022-04-29 16:41:00|296.06|293.66|295.93|293.53|296.06|293.66|295.93|293.53|0
1651250470000|2022-04-29 16:41:10|295.99|293.59|296.19|293.79|296.19|293.79|295.93|293.53|0
1651250480000|2022-04-29 16:41:20|296.06|293.66|296.19|293.79|296.32|293.92|296.06|293.66|0
1651250490000|2022-04-29 16:41:30|295.8|293.4|295.67|293.27|295.8|293.4|295.67|293.27|0
1651250500000|2022-04-29 16:41:40|295.8|293.4|295.54|293.14|295.8|293.4|295.54|293.14|0
1651250520000|2022-04-29 16:42:00|295.03|292.63|295.15|292.75|295.15|292.75|295.03|292.63|0
1651250530000|2022-04-29 16:42:10|295.03|292.63|295.03|292.63|295.03|292.63|294.9|292.5|0
1651250540000|2022-04-29 16:42:20|295.15|292.75|295.03|292.63|295.28|292.88|295.03|292.63|0
1651250550000|2022-04-29 16:42:30|295.02|292.62|295.28|292.88|295.28|292.88|295.02|292.62|0
1651250560000|2022-04-29 16:42:40|295.54|293.14|295.8|293.4|295.8|293.4|295.41|293.01|0
1651250570000|2022-04-29 16:42:50|296.06|293.66|295.41|293.01|296.06|293.66|295.41|293.01|0
1651250580000|2022-04-29 16:43:00|295.34|292.94|294.9|292.5|295.34|292.94|294.9|292.5|0
1651250590000|2022-04-29 16:43:10|295.02|292.62|294.9|292.5|295.15|292.75|294.83|292.43|0
1651250600000|2022-04-29 16:43:20|294.83|292.43|294.77|292.37|294.83|292.43|294.77|292.37|0
1651250610000|2022-04-29 16:43:30|294.9|292.5|294.9|292.5|294.9|292.5|294.9|292.5|0
1651250620000|2022-04-29 16:43:40|294.77|292.37|295.02|292.62|295.02|292.62|294.77|292.37|0
1651250630000|2022-04-29 16:43:50|294.9|292.5|294.9|292.5|295.02|292.62|294.9|292.5|0
1651250640000|2022-04-29 16:44:00|295.09|292.69|295.15|292.75|295.15|292.75|295.02|292.62|0
1651250650000|2022-04-29 16:44:10|295.28|292.88|295.02|292.62|295.28|292.88|295.02|292.62|0
1651250660000|2022-04-29 16:44:20|294.9|292.5|294.9|292.5|294.9|292.5|294.9|292.5|0
1651250670000|2022-04-29 16:44:30|294.96|292.56|294.77|292.37|294.96|292.56|294.77|292.37|0
1651250680000|2022-04-29 16:44:40|294.38|291.98|294.51|292.11|294.51|292.11|294.38|291.98|0
1651250690000|2022-04-29 16:44:50|294.38|291.98|294.51|292.11|294.64|292.24|294.38|291.98|0
1651250700000|2022-04-29 16:45:00|294.89|292.49|295.28|292.88|295.28|292.88|294.64|292.24|0
1651250710000|2022-04-29 16:45:10|295.41|293.01|294.77|292.37|295.41|293.01|294.77|292.37|0
1651250720000|2022-04-29 16:45:20|295.02|292.62|295.15|292.75|295.28|292.88|295.02|292.62|0
1651250730000|2022-04-29 16:45:30|295.28|292.88|295.93|293.53|295.93|293.53|295.28|292.88|0
1651250740000|2022-04-29 16:45:40|296.06|293.66|295.54|293.14|296.19|293.79|295.54|293.14|0
1651250750000|2022-04-29 16:45:50|295.28|292.88|295.15|292.75|295.41|293.01|295.15|292.75|0
1651250760000|2022-04-29 16:46:00|295.28|292.88|294.51|292.11|295.28|292.88|294.51|292.11|0
1651250770000|2022-04-29 16:46:10|295.02|292.62|294.64|292.24|295.28|292.88|294.64|292.24|0
1651250780000|2022-04-29 16:46:20|294.89|292.49|295.15|292.75|295.15|292.75|294.77|292.37|0
1651250790000|2022-04-29 16:46:30|294.77|292.37|294.77|292.37|294.89|292.49|294.64|292.24|0
1651250800000|2022-04-29 16:46:40|294.64|292.24|294.77|292.37|294.96|292.56|294.64|292.24|0
1651250810000|2022-04-29 16:46:50|294.89|292.49|294.89|292.49|295.02|292.62|294.83|292.43|0
1651250820000|2022-04-29 16:47:00|295.02|292.62|295.02|292.62|295.15|292.75|295.02|292.62|0
1651250830000|2022-04-29 16:47:10|294.89|292.49|294.76|292.36|295.02|292.62|294.76|292.36|0
1651250840000|2022-04-29 16:47:20|294.64|292.24|294.38|291.98|294.76|292.36|294.38|291.98|0
1651250850000|2022-04-29 16:47:30|294.25|291.85|294.51|292.11|294.51|292.11|294.12|291.72|0
1651250860000|2022-04-29 16:47:40|294.44|292.04|294.38|291.98|294.44|292.04|294.25|291.85|0
1651250870000|2022-04-29 16:47:50|294.25|291.85|294.38|291.98|294.51|292.11|294.25|291.85|0
1651250880000|2022-04-29 16:48:00|294.25|291.85|294.89|292.49|294.89|292.49|294.25|291.85|0
1651250890000|2022-04-29 16:48:10|294.51|292.11|294.25|291.85|294.51|292.11|294.25|291.85|0
1651250900000|2022-04-29 16:48:20|294.38|291.98|294.38|291.98|294.38|291.98|294.12|291.72|0
1651250910000|2022-04-29 16:48:30|294.51|292.11|294.38|291.98|294.64|292.24|294.38|291.98|0
1651250920000|2022-04-29 16:48:40|294.25|291.85|294.64|292.24|294.64|292.24|294.25|291.85|0
1651250930000|2022-04-29 16:48:50|294.57|292.17|294.89|292.49|294.89|292.49|294.51|292.11|0
1651250940000|2022-04-29 16:49:00|294.38|291.98|294.38|291.98|294.51|292.11|294.38|291.98|0
1651250950000|2022-04-29 16:49:10|294.51|292.11|294.63|292.23|294.63|292.23|294.51|292.11|0
1651250960000|2022-04-29 16:49:20|294.38|291.98|294.51|292.11|294.51|292.11|294.25|291.85|0
1651250970000|2022-04-29 16:49:30|294.63|292.23|295.15|292.75|295.15|292.75|294.63|292.23|0
1651250980000|2022-04-29 16:49:40|294.89|292.49|294.51|292.11|294.89|292.49|294.51|292.11|0
1651250990000|2022-04-29 16:49:50|294.38|291.98|294.38|291.98|294.38|291.98|294.38|291.98|0
1651251000000|2022-04-29 16:50:00|294.25|291.85|294.25|291.85|294.25|291.85|294.25|291.85|0
1651251010000|2022-04-29 16:50:10|294.12|291.72|293.99|291.59|294.38|291.98|293.99|291.59|0
1651251020000|2022-04-29 16:50:20|294.12|291.72|293.99|291.59|294.25|291.85|293.99|291.59|0
1651251030000|2022-04-29 16:50:30|293.73|291.33|293.86|291.46|293.99|291.59|293.73|291.33|0
1651251040000|2022-04-29 16:50:40|293.73|291.33|293.73|291.33|293.73|291.33|293.6|291.2|0
1651251050000|2022-04-29 16:50:50|293.6|291.2|293.22|290.82|293.6|291.2|292.96|290.56|0
1651251060000|2022-04-29 16:51:00|292.96|290.56|293.09|290.69|293.22|290.82|292.83|290.43|0
1651251070000|2022-04-29 16:51:10|293.22|290.82|293.09|290.69|293.48|291.08|293.09|290.69|0
1651251080000|2022-04-29 16:51:20|292.96|290.56|292.83|290.43|292.96|290.56|292.83|290.43|0
1651251090000|2022-04-29 16:51:30|292.77|290.37|292.19|289.79|292.77|290.37|292.19|289.79|0
1651251100000|2022-04-29 16:51:40|292.32|289.92|292.45|290.05|292.45|290.05|292.19|289.79|0
1651251110000|2022-04-29 16:51:50|292.58|290.18|292.58|290.18|292.7|290.3|292.58|290.18|0
1651251120000|2022-04-29 16:52:00|292.7|290.3|292.7|290.3|292.7|290.3|292.58|290.18|0
1651251130000|2022-04-29 16:52:10|292.96|290.56|292.96|290.56|293.09|290.69|292.96|290.56|0
1651251140000|2022-04-29 16:52:20|292.83|290.43|292.7|290.3|293.09|290.69|292.7|290.3|0
1651251150000|2022-04-29 16:52:30|292.57|290.17|292.83|290.43|292.83|290.43|292.57|290.17|0
1651251160000|2022-04-29 16:52:40|292.7|290.3|292.57|290.17|292.7|290.3|292.57|290.17|0
1651251170000|2022-04-29 16:52:50|292.45|290.05|292.45|290.05|292.57|290.17|292.45|290.05|0
1651251180000|2022-04-29 16:53:00|292.57|290.17|292.45|290.05|292.57|290.17|292.45|290.05|0
1651251190000|2022-04-29 16:53:10|292.7|290.3|292.96|290.56|293.09|290.69|292.7|290.3|0
1651251200000|2022-04-29 16:53:20|293.09|290.69|292.83|290.43|293.09|290.69|292.83|290.43|0
1651251210000|2022-04-29 16:53:30|293.09|290.69|292.57|290.17|293.09|290.69|292.57|290.17|0
1651251220000|2022-04-29 16:53:40|292.45|290.05|292.45|290.05|292.57|290.17|292.45|290.05|0
1651251230000|2022-04-29 16:53:50|292.06|289.66|291.55|289.15|292.06|289.66|291.55|289.15|0
1651251240000|2022-04-29 16:54:00|291.42|289.02|290.52|288.12|291.42|289.02|290.4|288|0
1651251250000|2022-04-29 16:54:10|290.65|288.25|291.16|288.76|291.16|288.76|290.65|288.25|0
1651251260000|2022-04-29 16:54:20|291.04|288.64|290.52|288.12|291.04|288.64|290.52|288.12|0
1651251270000|2022-04-29 16:54:30|290.27|287.87|290.27|287.87|290.52|288.12|290.27|287.87|0
1651251280000|2022-04-29 16:54:40|290.4|288|290.14|287.74|290.4|288|290.14|287.74|0
1651251290000|2022-04-29 16:54:50|290.27|287.87|290.01|287.61|290.27|287.87|290.01|287.61|0
1651251300000|2022-04-29 16:55:00|290.27|287.87|290.78|288.38|290.78|288.38|290.27|287.87|0
1651251310000|2022-04-29 16:55:10|290.65|288.25|291.29|288.89|291.29|288.89|290.65|288.25|0
1651251320000|2022-04-29 16:55:20|291.42|289.02|291.68|289.28|291.68|289.28|291.42|289.02|0
1651251330000|2022-04-29 16:55:30|291.8|289.4|291.93|289.53|291.93|289.53|291.55|289.15|0
1651251340000|2022-04-29 16:55:40|291.8|289.4|291.93|289.53|291.93|289.53|291.8|289.4|0
1651251350000|2022-04-29 16:55:50|292.19|289.79|291.68|289.28|292.19|289.79|291.68|289.28|0
1651251360000|2022-04-29 16:56:00|291.8|289.4|292.06|289.66|292.06|289.66|291.8|289.4|0
1651251370000|2022-04-29 16:56:10|292.12|289.72|291.8|289.4|292.12|289.72|291.8|289.4|0
1651251380000|2022-04-29 16:56:20|291.67|289.27|291.93|289.53|292.06|289.66|291.67|289.27|0
1651251390000|2022-04-29 16:56:30|292.06|289.66|291.67|289.27|292.06|289.66|291.67|289.27|0
1651251400000|2022-04-29 16:56:40|291.99|289.59|292.06|289.66|292.06|289.66|291.99|289.59|0
1651251410000|2022-04-29 16:56:50|292.32|289.92|292.44|290.04|292.44|290.04|292.32|289.92|0
1651251420000|2022-04-29 16:57:00|292.19|289.79|292.96|290.56|292.96|290.56|292.19|289.79|0
1651251430000|2022-04-29 16:57:10|292.83|290.43|293.22|290.82|293.22|290.82|292.83|290.43|0
1651251440000|2022-04-29 16:57:20|293.21|290.81|293.28|290.88|293.34|290.94|293.21|290.81|0
1651251450000|2022-04-29 16:57:30|293.47|291.07|293.41|291.01|293.47|291.07|293.34|290.94|0
1651251460000|2022-04-29 16:57:40|293.21|290.81|292.96|290.56|293.21|290.81|292.83|290.43|0
1651251470000|2022-04-29 16:57:50|293.09|290.69|292.7|290.3|293.09|290.69|292.7|290.3|0
1651251480000|2022-04-29 16:58:00|292.57|290.17|292.19|289.79|292.57|290.17|292.19|289.79|0
1651251490000|2022-04-29 16:58:10|292.44|290.04|292.19|289.79|292.44|290.04|292.19|289.79|0
1651251500000|2022-04-29 16:58:20|291.93|289.53|291.67|289.27|291.93|289.53|291.67|289.27|0
1651251510000|2022-04-29 16:58:30|291.55|289.15|291.29|288.89|291.55|289.15|291.29|288.89|0
1651251520000|2022-04-29 16:58:40|291.55|289.15|291.42|289.02|291.55|289.15|291.42|289.02|0
1651251530000|2022-04-29 16:58:50|291.29|288.89|291.16|288.76|291.29|288.89|291.16|288.76|0
1651251540000|2022-04-29 16:59:00|291.55|289.15|291.42|289.02|291.93|289.53|291.42|289.02|0
1651251550000|2022-04-29 16:59:10|291.55|289.15|292.25|289.85|292.25|289.85|291.55|289.15|0
1651251560000|2022-04-29 16:59:20|292.5|290.1|292.31|289.91|292.5|290.1|292.19|289.79|0
1651251570000|2022-04-29 16:59:30|292.19|289.79|292.38|289.98|292.57|290.17|292.19|289.79|0
1651251580000|2022-04-29 16:59:40|292.44|290.04|292.31|289.91|292.44|290.04|292.31|289.91|0
1651251590000|2022-04-29 16:59:50|292.19|289.79|292.44|290.04|292.44|290.04|292.19|289.79|0
1651251600000|2022-04-29 17:00:00|292.06|289.66|292.44|290.04|292.44|290.04|292.06|289.66|0
1651251610000|2022-04-29 17:00:10|292.63|290.23|293.09|290.69|293.09|290.69|292.57|290.17|0
1651251620000|2022-04-29 17:00:20|292.96|290.56|293.21|290.81|293.21|290.81|292.96|290.56|0
1651251630000|2022-04-29 17:00:30|293.47|291.07|293.73|291.33|293.73|291.33|293.21|290.81|0
1651251640000|2022-04-29 17:00:40|293.86|291.46|293.73|291.33|293.86|291.46|293.73|291.33|0
1651251650000|2022-04-29 17:00:50|293.86|291.46|293.6|291.2|293.86|291.46|293.6|291.2|0
1651251660000|2022-04-29 17:01:00|294.11|291.71|293.99|291.59|294.11|291.71|293.86|291.46|0
1651251670000|2022-04-29 17:01:10|294.11|291.71|293.47|291.07|294.11|291.71|293.47|291.07|0
1651251680000|2022-04-29 17:01:20|293.6|291.2|293.47|291.07|293.6|291.2|293.34|290.94|0
1651251690000|2022-04-29 17:01:30|293.6|291.2|293.47|291.07|293.6|291.2|293.34|290.94|0
1651251700000|2022-04-29 17:01:40|293.6|291.2|293.98|291.58|293.98|291.58|293.6|291.2|0
1651251710000|2022-04-29 17:01:50|293.86|291.46|294.11|291.71|294.11|291.71|293.86|291.46|0
1651251720000|2022-04-29 17:02:00|293.98|291.58|294.11|291.71|294.11|291.71|293.98|291.58|0
1651251730000|2022-04-29 17:02:10|293.86|291.46|294.11|291.71|294.24|291.84|293.86|291.46|0
1651251740000|2022-04-29 17:02:20|293.86|291.46|293.86|291.46|293.86|291.46|293.73|291.33|0
1651251750000|2022-04-29 17:02:30|293.98|291.58|294.37|291.97|294.37|291.97|293.98|291.58|0
1651251760000|2022-04-29 17:02:40|294.63|292.23|295.21|292.81|295.21|292.81|294.63|292.23|0
1651251770000|2022-04-29 17:02:50|295.14|292.74|295.14|292.74|295.14|292.74|294.76|292.36|0
1651251780000|2022-04-29 17:03:00|295.02|292.62|294.89|292.49|295.02|292.62|294.76|292.36|0
1651251790000|2022-04-29 17:03:10|294.76|292.36|294.76|292.36|294.76|292.36|294.63|292.23|0
1651251800000|2022-04-29 17:03:20|295.14|292.74|295.4|293|295.4|293|295.14|292.74|0
1651251810000|2022-04-29 17:03:30|295.53|293.13|296.57|294.17|296.57|294.17|295.53|293.13|0
1651251820000|2022-04-29 17:03:40|297.08|294.68|296.31|293.91|297.08|294.68|296.31|293.91|0
1651251830000|2022-04-29 17:03:50|296.57|294.17|297.21|294.81|297.21|294.81|296.57|294.17|0
1651251840000|2022-04-29 17:04:00|296.95|294.55|297.08|294.68|297.21|294.81|296.95|294.55|0
1651251850000|2022-04-29 17:04:10|296.82|294.42|296.82|294.42|297.21|294.81|296.82|294.42|0
1651251860000|2022-04-29 17:04:20|296.69|294.29|296.44|294.04|296.69|294.29|296.44|294.04|0
1651251870000|2022-04-29 17:04:30|296.31|293.91|295.92|293.52|296.31|293.91|295.66|293.26|0
1651251880000|2022-04-29 17:04:40|296.05|293.65|296.18|293.78|296.18|293.78|296.05|293.65|0
1651251890000|2022-04-29 17:04:50|296.31|293.91|296.31|293.91|296.31|293.91|296.31|293.91|0
1651251900000|2022-04-29 17:05:00|295.98|293.58|295.66|293.26|295.98|293.58|295.66|293.26|0
1651251910000|2022-04-29 17:05:10|295.53|293.13|295.01|292.61|295.79|293.39|295.01|292.61|0
1651251920000|2022-04-29 17:05:20|295.14|292.74|295.01|292.61|295.27|292.87|295.01|292.61|0
1651251930000|2022-04-29 17:05:30|294.89|292.49|294.63|292.23|294.89|292.49|294.63|292.23|0
1651251940000|2022-04-29 17:05:40|294.89|292.49|294.5|292.1|294.89|292.49|294.5|292.1|0
1651251950000|2022-04-29 17:05:50|294.37|291.97|294.11|291.71|294.37|291.97|294.11|291.71|0
1651251960000|2022-04-29 17:06:00|293.85|291.45|293.85|291.45|294.24|291.84|293.85|291.45|0
1651251970000|2022-04-29 17:06:10|293.6|291.2|293.73|291.33|293.73|291.33|293.6|291.2|0
1651251980000|2022-04-29 17:06:20|293.85|291.45|294.24|291.84|294.24|291.84|293.85|291.45|0
1651251990000|2022-04-29 17:06:30|294.11|291.71|293.85|291.45|294.11|291.71|293.85|291.45|0
1651252000000|2022-04-29 17:06:40|293.92|291.52|293.98|291.58|293.98|291.58|293.73|291.33|0
1651252010000|2022-04-29 17:06:50|293.85|291.45|293.85|291.45|294.11|291.71|293.85|291.45|0
1651252020000|2022-04-29 17:07:00|293.72|291.32|294.11|291.71|294.11|291.71|293.72|291.32|0
1651252030000|2022-04-29 17:07:10|294.37|291.97|293.72|291.32|294.37|291.97|293.72|291.32|0
1651252040000|2022-04-29 17:07:20|292.95|290.55|291.23|288.83|292.95|290.55|291.23|288.83|0
1651252050000|2022-04-29 17:07:30|291.49|289.09|291.49|289.09|291.62|289.22|291.49|289.09|0
1651252060000|2022-04-29 17:07:40|291.62|289.22|291.36|288.96|291.62|289.22|291.23|288.83|0
1651252070000|2022-04-29 17:07:50|291.11|288.71|291.17|288.77|291.17|288.77|290.98|288.58|0
1651252080000|2022-04-29 17:08:00|291.11|288.71|290.34|287.94|291.11|288.71|290.08|287.68|0
1651252090000|2022-04-29 17:08:10|290.47|288.07|290.34|287.94|290.59|288.19|290.34|287.94|0
1651252100000|2022-04-29 17:08:20|290.21|287.81|290.21|287.81|290.34|287.94|290.21|287.81|0
1651252110000|2022-04-29 17:08:30|290.46|288.06|290.85|288.45|290.85|288.45|290.46|288.06|0
1651252120000|2022-04-29 17:08:40|291.11|288.71|290.46|288.06|291.11|288.71|290.46|288.06|0
1651252130000|2022-04-29 17:08:50|290.72|288.32|291.11|288.71|291.11|288.71|290.59|288.19|0
1651252140000|2022-04-29 17:09:00|290.98|288.58|291.23|288.83|291.49|289.09|290.98|288.58|0
1651252150000|2022-04-29 17:09:10|291.49|289.09|291.36|288.96|291.62|289.22|291.36|288.96|0
1651252160000|2022-04-29 17:09:20|291.49|289.09|291.36|288.96|291.75|289.35|291.36|288.96|0
1651252170000|2022-04-29 17:09:30|290.98|288.58|290.85|288.45|291.04|288.64|290.85|288.45|0
1651252180000|2022-04-29 17:09:40|291.11|288.71|290.72|288.32|291.11|288.71|290.72|288.32|0
1651252190000|2022-04-29 17:09:50|290.85|288.45|290.98|288.58|290.98|288.58|290.85|288.45|0
1651252200000|2022-04-29 17:10:00|290.85|288.45|290.85|288.45|290.85|288.45|290.72|288.32|0
1651252210000|2022-04-29 17:10:10|290.72|288.32|290.85|288.45|290.85|288.45|290.59|288.19|0
1651252220000|2022-04-29 17:10:20|290.72|288.32|290.85|288.45|290.85|288.45|290.72|288.32|0
1651252230000|2022-04-29 17:10:30|290.98|288.58|290.53|288.13|291.11|288.71|290.53|288.13|0
1651252240000|2022-04-29 17:10:40|290.46|288.06|290.98|288.58|290.98|288.58|290.46|288.06|0
1651252250000|2022-04-29 17:10:50|290.85|288.45|291.29|288.89|291.29|288.89|290.85|288.45|0
1651252260000|2022-04-29 17:11:00|291.62|289.22|291.36|288.96|291.88|289.48|291.36|288.96|0
1651252270000|2022-04-29 17:11:10|290.98|288.58|290.46|288.06|290.98|288.58|290.46|288.06|0
1651252280000|2022-04-29 17:11:20|290.72|288.32|290.98|288.58|290.98|288.58|290.72|288.32|0
1651252290000|2022-04-29 17:11:30|290.85|288.45|290.59|288.19|290.98|288.58|290.59|288.19|0
1651252300000|2022-04-29 17:11:40|290.34|287.94|290.46|288.06|290.46|288.06|290.34|287.94|0
1651252310000|2022-04-29 17:11:50|290.59|288.19|290.21|287.81|290.59|288.19|290.21|287.81|0
1651252320000|2022-04-29 17:12:00|290.46|288.06|290.34|287.94|290.46|288.06|290.34|287.94|0
1651252330000|2022-04-29 17:12:10|290.72|288.32|290.72|288.32|290.72|288.32|290.46|288.06|0
1651252340000|2022-04-29 17:12:20|290.85|288.45|291.36|288.96|291.36|288.96|290.85|288.45|0
1651252350000|2022-04-29 17:12:30|291.23|288.83|291.81|289.41|291.81|289.41|291.23|288.83|0
1651252360000|2022-04-29 17:12:40|291.87|289.47|291.62|289.22|292|289.6|291.62|289.22|0
1651252370000|2022-04-29 17:12:50|291.75|289.35|291.36|288.96|291.87|289.47|291.36|288.96|0
1651252380000|2022-04-29 17:13:00|291.49|289.09|291.87|289.47|292|289.6|291.49|289.09|0
1651252390000|2022-04-29 17:13:10|292|289.6|291.75|289.35|292|289.6|291.75|289.35|0
1651252400000|2022-04-29 17:13:20|291.62|289.22|292|289.6|292|289.6|291.62|289.22|0
1651252410000|2022-04-29 17:13:30|291.62|289.22|291.87|289.47|292|289.6|291.62|289.22|0
1651252420000|2022-04-29 17:13:40|291.75|289.35|291.87|289.47|292|289.6|291.75|289.35|0
1651252430000|2022-04-29 17:13:50|292|289.6|292|289.6|292|289.6|292|289.6|0
1651252440000|2022-04-29 17:14:00|291.75|289.35|291.49|289.09|291.87|289.47|291.49|289.09|0
1651252450000|2022-04-29 17:14:10|291.62|289.22|291.87|289.47|291.87|289.47|291.62|289.22|0
1651252460000|2022-04-29 17:14:20|292|289.6|292.26|289.86|292.26|289.86|291.87|289.47|0
1651252470000|2022-04-29 17:14:30|292.13|289.73|292.13|289.73|292.13|289.73|292|289.6|0
1651252480000|2022-04-29 17:14:40|292.19|289.79|292|289.6|292.26|289.86|292|289.6|0
1651252490000|2022-04-29 17:14:50|292.13|289.73|292.9|290.5|292.9|290.5|292.13|289.73|0
1651252500000|2022-04-29 17:15:00|292.96|290.56|293.29|290.89|293.29|290.89|292.96|290.56|0
1651252510000|2022-04-29 17:15:10|293.42|291.02|293.8|291.4|293.8|291.4|293.29|290.89|0
1651252520000|2022-04-29 17:15:20|294.06|291.66|294.19|291.79|294.19|291.79|294.06|291.66|0
1651252530000|2022-04-29 17:15:30|293.8|291.4|294.32|291.92|294.32|291.92|293.8|291.4|0
1651252540000|2022-04-29 17:15:40|294.71|292.31|295.16|292.76|295.16|292.76|294.71|292.31|0
1651252550000|2022-04-29 17:15:50|294.97|292.57|294.45|292.05|294.97|292.57|294.45|292.05|0
1651252560000|2022-04-29 17:16:00|293.68|291.28|293.16|290.76|293.68|291.28|293.16|290.76|0
1651252570000|2022-04-29 17:16:10|292.9|290.5|293.03|290.63|293.03|290.63|292.9|290.5|0
1651252580000|2022-04-29 17:16:20|292.9|290.5|292.39|289.99|292.9|290.5|292.39|289.99|0
1651252590000|2022-04-29 17:16:30|292.71|290.31|293.29|290.89|293.35|290.95|292.71|290.31|0
1651252600000|2022-04-29 17:16:40|293.55|291.15|293.93|291.53|293.93|291.53|293.55|291.15|0
1651252610000|2022-04-29 17:16:50|293.67|291.27|293.16|290.76|293.67|291.27|293.16|290.76|0
1651252620000|2022-04-29 17:17:00|293.03|290.63|293.16|290.76|293.16|290.76|292.9|290.5|0
1651252630000|2022-04-29 17:17:10|293.42|291.02|292.9|290.5|293.42|291.02|292.9|290.5|0
1651252640000|2022-04-29 17:17:20|293.03|290.63|293.03|290.63|293.16|290.76|293.03|290.63|0
1651252650000|2022-04-29 17:17:30|293.55|291.15|293.29|290.89|293.55|291.15|293.29|290.89|0
1651252660000|2022-04-29 17:17:40|293.42|291.02|293.93|291.53|293.93|291.53|293.16|290.76|0
1651252670000|2022-04-29 17:17:50|294.06|291.66|294.06|291.66|294.06|291.66|294.06|291.66|0
1651252680000|2022-04-29 17:18:00|293.8|291.4|293.8|291.4|293.8|291.4|293.42|291.02|0
1651252690000|2022-04-29 17:18:10|293.86|291.46|294.06|291.66|294.06|291.66|293.86|291.46|0
1651252700000|2022-04-29 17:18:20|294.12|291.72|294.19|291.79|294.71|292.31|294.12|291.72|0
1651252710000|2022-04-29 17:18:30|294.32|291.92|294.32|291.92|294.58|292.18|294.32|291.92|0
1651252720000|2022-04-29 17:18:40|294.06|291.66|294.19|291.79|294.19|291.79|294.06|291.66|0
1651252730000|2022-04-29 17:18:50|294.32|291.92|294.71|292.31|294.71|292.31|294.32|291.92|0
1651252740000|2022-04-29 17:19:00|294.32|291.92|294.32|291.92|294.32|291.92|294.19|291.79|0
1651252750000|2022-04-29 17:19:10|293.93|291.53|294.12|291.72|294.12|291.72|293.93|291.53|0
1651252760000|2022-04-29 17:19:20|294.19|291.79|294.32|291.92|294.45|292.05|294.19|291.79|0
1651252770000|2022-04-29 17:19:30|294.45|292.05|294.19|291.79|294.45|292.05|294.19|291.79|0
1651252780000|2022-04-29 17:19:40|294.32|291.92|294.32|291.92|294.45|292.05|294.32|291.92|0
1651252790000|2022-04-29 17:19:50|294.45|292.05|294.45|292.05|294.58|292.18|294.45|292.05|0
1651252800000|2022-04-29 17:20:00|294.32|291.92|293.93|291.53|294.45|292.05|293.93|291.53|0
1651252810000|2022-04-29 17:20:10|294.32|291.92|293.8|291.4|294.32|291.92|293.8|291.4|0
1651252820000|2022-04-29 17:20:20|293.54|291.14|293.42|291.02|293.73|291.33|293.42|291.02|0
1651252830000|2022-04-29 17:20:30|293.29|290.89|293.16|290.76|293.42|291.02|293.16|290.76|0
1651252840000|2022-04-29 17:20:40|293.42|291.02|294.19|291.79|294.19|291.79|293.42|291.02|0
1651252850000|2022-04-29 17:20:50|294.32|291.92|294.71|292.31|294.71|292.31|294.32|291.92|0
1651252860000|2022-04-29 17:21:00|294.58|292.18|295.48|293.08|295.48|293.08|294.58|292.18|0
1651252870000|2022-04-29 17:21:10|295.74|293.34|294.96|292.56|296|293.6|294.96|292.56|0
1651252880000|2022-04-29 17:21:20|294.83|292.43|295.22|292.82|295.22|292.82|294.83|292.43|0
1651252890000|2022-04-29 17:21:30|295.48|293.08|295.22|292.82|295.48|293.08|295.22|292.82|0
1651252900000|2022-04-29 17:21:40|295.09|292.69|295.61|293.21|295.61|293.21|295.09|292.69|0
1651252910000|2022-04-29 17:21:50|295.48|293.08|295.87|293.47|295.87|293.47|295.35|292.95|0
1651252920000|2022-04-29 17:22:00|296|293.6|295.74|293.34|296.13|293.73|295.74|293.34|0
1651252930000|2022-04-29 17:22:10|295.61|293.21|295.35|292.95|295.61|293.21|295.22|292.82|0
1651252940000|2022-04-29 17:22:20|295.48|293.08|295.74|293.34|295.74|293.34|295.48|293.08|0
1651252950000|2022-04-29 17:22:30|295.61|293.21|294.83|292.43|295.61|293.21|294.83|292.43|0
1651252960000|2022-04-29 17:22:40|294.7|292.3|294.45|292.05|294.7|292.3|294.32|291.92|0
1651252970000|2022-04-29 17:22:50|294.58|292.18|295.09|292.69|295.09|292.69|294.58|292.18|0
1651252980000|2022-04-29 17:23:00|295.22|292.82|294.96|292.56|295.35|292.95|294.96|292.56|0
1651252990000|2022-04-29 17:23:10|295.35|292.95|295.87|293.47|295.87|293.47|295.35|292.95|0
1651253000000|2022-04-29 17:23:20|295.74|293.34|295.67|293.27|295.74|293.34|295.61|293.21|0
1651253010000|2022-04-29 17:23:30|296|293.6|295.67|293.27|296|293.6|295.61|293.21|0
1651253020000|2022-04-29 17:23:40|296.13|293.73|296.26|293.86|296.26|293.86|296.13|293.73|0
1651253030000|2022-04-29 17:23:50|296.19|293.79|296.39|293.99|296.39|293.99|296.13|293.73|0
1651253040000|2022-04-29 17:24:00|296.26|293.86|296.78|294.38|296.78|294.38|296.26|293.86|0
1651253050000|2022-04-29 17:24:10|297.16|294.76|296.84|294.44|297.16|294.76|296.84|294.44|0
1651253060000|2022-04-29 17:24:20|296.9|294.5|296.65|294.25|296.9|294.5|296.39|293.99|0
1651253070000|2022-04-29 17:24:30|296.78|294.38|297.03|294.63|297.03|294.63|296.52|294.12|0
1651253080000|2022-04-29 17:24:40|297.16|294.76|297.55|295.15|297.55|295.15|297.16|294.76|0
1651253090000|2022-04-29 17:24:50|297.42|295.02|297.55|295.15|297.55|295.15|297.42|295.02|0
1651253100000|2022-04-29 17:25:00|297.29|294.89|297.94|295.54|297.94|295.54|297.29|294.89|0
1651253110000|2022-04-29 17:25:10|298.46|296.06|298.07|295.67|298.46|296.06|297.94|295.54|0
1651253120000|2022-04-29 17:25:20|298.33|295.93|298.59|296.19|298.59|296.19|298.33|295.93|0
1651253130000|2022-04-29 17:25:30|298.66|296.26|298.85|296.45|298.85|296.45|298.66|296.26|0
1651253140000|2022-04-29 17:25:40|298.59|296.19|298.07|295.67|298.59|296.19|298.07|295.67|0
1651253150000|2022-04-29 17:25:50|298.2|295.8|298.07|295.67|298.33|295.93|298.07|295.67|0
1651253160000|2022-04-29 17:26:00|297.94|295.54|298.07|295.67|298.33|295.93|297.94|295.54|0
1651253170000|2022-04-29 17:26:10|298.33|295.93|298.59|296.19|298.59|296.19|298.33|295.93|0
1651253180000|2022-04-29 17:26:20|298.72|296.32|298.85|296.45|298.85|296.45|298.72|296.32|0
1651253190000|2022-04-29 17:26:30|299.11|296.71|299.9|297.5|299.9|297.5|299.11|296.71|0
1651253200000|2022-04-29 17:26:40|300.03|297.63|299.77|297.37|300.03|297.63|299.77|297.37|0
1651253210000|2022-04-29 17:26:50|299.9|297.5|299.5|297.1|299.9|297.5|299.5|297.1|0
1651253220000|2022-04-29 17:27:00|298.98|296.58|298.33|295.93|298.98|296.58|298.33|295.93|0
1651253230000|2022-04-29 17:27:10|298.2|295.8|298.72|296.32|298.72|296.32|298.2|295.8|0
1651253240000|2022-04-29 17:27:20|298.33|295.93|298.46|296.06|298.59|296.19|298.33|295.93|0
1651253250000|2022-04-29 17:27:30|298.2|295.8|298.33|295.93|298.33|295.93|298.2|295.8|0
1651253260000|2022-04-29 17:27:40|298.2|295.8|298.33|295.93|298.46|296.06|298.2|295.8|0
1651253270000|2022-04-29 17:27:50|298.2|295.8|298.07|295.67|298.2|295.8|297.81|295.41|0
1651253280000|2022-04-29 17:28:00|297.94|295.54|297.16|294.76|297.94|295.54|297.16|294.76|0
1651253290000|2022-04-29 17:28:10|297.29|294.89|297.48|295.08|297.48|295.08|297.29|294.89|0
1651253300000|2022-04-29 17:28:20|297.29|294.89|296.64|294.24|297.42|295.02|296.64|294.24|0
1651253310000|2022-04-29 17:28:30|296.38|293.98|296.51|294.11|296.51|294.11|296.38|293.98|0
1651253320000|2022-04-29 17:28:40|296.38|293.98|296.38|293.98|296.51|294.11|296.38|293.98|0
1651253330000|2022-04-29 17:28:50|296.51|294.11|296.64|294.24|296.64|294.24|296.51|294.11|0
1651253340000|2022-04-29 17:29:00|296.25|293.85|296.25|293.85|296.25|293.85|296|293.6|0
1651253350000|2022-04-29 17:29:10|296.38|293.98|296.38|293.98|296.38|293.98|296.25|293.85|0
1651253360000|2022-04-29 17:29:20|296.32|293.92|296|293.6|296.38|293.98|296|293.6|0
1651253370000|2022-04-29 17:29:30|296.12|293.72|296.38|293.98|296.38|293.98|296.12|293.72|0
1651253380000|2022-04-29 17:29:40|296.51|294.11|296.25|293.85|296.51|294.11|296.25|293.85|0
1651253390000|2022-04-29 17:29:50|296.51|294.11|296.25|293.85|296.51|294.11|296.19|293.79|0
1651253400000|2022-04-29 17:30:00|295.87|293.47|296.9|294.5|296.9|294.5|295.87|293.47|0
1651253410000|2022-04-29 17:30:10|296.64|294.24|297.09|294.69|297.09|294.69|296.64|294.24|0
1651253420000|2022-04-29 17:30:20|297.03|294.63|297.68|295.28|297.68|295.28|297.03|294.63|0
1651253430000|2022-04-29 17:30:30|297.42|295.02|297.42|295.02|297.42|295.02|297.29|294.89|0
1651253440000|2022-04-29 17:30:40|297.68|295.28|297.94|295.54|297.94|295.54|297.55|295.15|0
1651253450000|2022-04-29 17:30:50|297.81|295.41|297.68|295.28|297.81|295.41|297.55|295.15|0
1651253460000|2022-04-29 17:31:00|297.81|295.41|297.94|295.54|297.94|295.54|297.81|295.41|0
1651253470000|2022-04-29 17:31:10|297.81|295.41|298.07|295.67|298.07|295.67|297.55|295.15|0
1651253480000|2022-04-29 17:31:20|298.46|296.06|298.59|296.19|298.72|296.32|298.46|296.06|0
1651253490000|2022-04-29 17:31:30|298.72|296.32|299.24|296.84|299.24|296.84|298.72|296.32|0
1651253500000|2022-04-29 17:31:40|298.85|296.45|297.81|295.41|298.85|296.45|297.81|295.41|0
1651253510000|2022-04-29 17:31:50|297.42|295.02|296.64|294.24|297.42|295.02|296.64|294.24|0
1651253520000|2022-04-29 17:32:00|296.38|293.98|296.9|294.5|296.9|294.5|296.38|293.98|0
1651253530000|2022-04-29 17:32:10|297.29|294.89|297.81|295.41|297.81|295.41|297.29|294.89|0
1651253540000|2022-04-29 17:32:20|297.94|295.54|298.2|295.8|298.2|295.8|297.94|295.54|0
1651253550000|2022-04-29 17:32:30|298.33|295.93|297.94|295.54|298.33|295.93|297.94|295.54|0
1651253560000|2022-04-29 17:32:40|298.07|295.67|298.2|295.8|298.46|296.06|298.07|295.67|0
1651253570000|2022-04-29 17:32:50|297.94|295.54|297.87|295.47|297.94|295.54|297.81|295.41|0
1651253580000|2022-04-29 17:33:00|297.81|295.41|297.42|295.02|297.81|295.41|297.42|295.02|0
1651253590000|2022-04-29 17:33:10|297.68|295.28|297.68|295.28|297.81|295.41|297.68|295.28|0
1651253600000|2022-04-29 17:33:20|297.81|295.41|298.46|296.06|298.46|296.06|297.81|295.41|0
1651253610000|2022-04-29 17:33:30|298.33|295.93|298.33|295.93|298.46|296.06|298.33|295.93|0
1651253620000|2022-04-29 17:33:40|298.2|295.8|297.94|295.54|298.2|295.8|297.81|295.41|0
1651253630000|2022-04-29 17:33:50|298.33|295.93|298.2|295.8|298.33|295.93|298.2|295.8|0
1651253640000|2022-04-29 17:34:00|297.81|295.41|298.07|295.67|298.07|295.67|297.81|295.41|0
1651253650000|2022-04-29 17:34:10|297.94|295.54|298.2|295.8|298.2|295.8|297.94|295.54|0
1651253660000|2022-04-29 17:34:20|298.07|295.67|297.94|295.54|298.07|295.67|297.68|295.28|0
1651253670000|2022-04-29 17:34:30|297.74|295.34|297.42|295.02|297.74|295.34|297.29|294.89|0
1651253680000|2022-04-29 17:34:40|297.55|295.15|297.55|295.15|297.55|295.15|297.55|295.15|0
1651253690000|2022-04-29 17:34:50|297.68|295.28|297.94|295.54|298.2|295.8|297.68|295.28|0
1651253700000|2022-04-29 17:35:00|297.68|295.28|297.03|294.63|297.74|295.34|297.03|294.63|0
1651253710000|2022-04-29 17:35:10|297.29|294.89|298.26|295.86|298.26|295.86|297.29|294.89|0
1651253720000|2022-04-29 17:35:20|298.33|295.93|298.98|296.58|298.98|296.58|298.33|295.93|0
1651253730000|2022-04-29 17:35:30|298.46|296.06|298.72|296.32|298.85|296.45|298.46|296.06|0
1651253740000|2022-04-29 17:35:40|298.85|296.45|298.72|296.32|298.85|296.45|298.59|296.19|0
1651253750000|2022-04-29 17:35:50|298.85|296.45|298.59|296.19|298.85|296.45|298.59|296.19|0
1651253760000|2022-04-29 17:36:00|298.72|296.32|299.43|297.03|299.43|297.03|298.72|296.32|0
1651253770000|2022-04-29 17:36:10|299.5|297.1|299.63|297.23|299.63|297.23|299.24|296.84|0
1651253780000|2022-04-29 17:36:20|299.89|297.49|299.89|297.49|299.89|297.49|299.63|297.23|0
1651253790000|2022-04-29 17:36:30|300.02|297.62|300.15|297.75|300.15|297.75|300.02|297.62|0
1651253800000|2022-04-29 17:36:40|300.28|297.88|300.15|297.75|300.41|298.01|300.15|297.75|0
1651253810000|2022-04-29 17:36:50|300.28|297.88|300.15|297.75|300.41|298.01|300.15|297.75|0
1651253820000|2022-04-29 17:37:00|300.28|297.88|301.07|298.67|301.07|298.67|300.28|297.88|0
1651253830000|2022-04-29 17:37:10|301.2|298.8|300.54|298.14|301.2|298.8|300.54|298.14|0
1651253840000|2022-04-29 17:37:20|300.35|297.95|300.41|298.01|300.41|298.01|300.28|297.88|0
1651253850000|2022-04-29 17:37:30|300.48|298.08|300.74|298.34|300.74|298.34|300.41|298.01|0
1651253860000|2022-04-29 17:37:40|300.67|298.27|301.07|298.67|301.07|298.67|300.67|298.27|0
1651253870000|2022-04-29 17:37:50|301.2|298.8|301.46|299.06|301.46|299.06|301.2|298.8|0
1651253880000|2022-04-29 17:38:00|301.59|299.19|301|298.6|301.85|299.45|301|298.6|0
1651253890000|2022-04-29 17:38:10|300.8|298.4|300.54|298.14|300.8|298.4|300.54|298.14|0
1651253900000|2022-04-29 17:38:20|300.28|297.88|299.76|297.36|300.28|297.88|299.76|297.36|0
1651253910000|2022-04-29 17:38:30|299.37|296.97|299.37|296.97|299.5|297.1|299.11|296.71|0
1651253920000|2022-04-29 17:38:40|299.43|297.03|298.85|296.45|299.43|297.03|298.85|296.45|0
1651253930000|2022-04-29 17:38:50|298.98|296.58|299.37|296.97|299.37|296.97|298.72|296.32|0
1651253940000|2022-04-29 17:39:00|299.3|296.9|299.24|296.84|299.37|296.97|299.11|296.71|0
1651253950000|2022-04-29 17:39:10|299.63|297.23|299.5|297.1|299.63|297.23|299.24|296.84|0
1651253960000|2022-04-29 17:39:20|299.3|296.9|299.11|296.71|299.3|296.9|298.98|296.58|0
1651253970000|2022-04-29 17:39:30|299.24|296.84|299.11|296.71|299.24|296.84|299.11|296.71|0
1651253980000|2022-04-29 17:39:40|298.98|296.58|298.72|296.32|298.98|296.58|298.72|296.32|0
1651253990000|2022-04-29 17:39:50|298.52|296.12|298.2|295.8|298.72|296.32|298.2|295.8|0
1651254000000|2022-04-29 17:40:00|298.33|295.93|298.26|295.86|298.46|296.06|298.26|295.86|0
1651254010000|2022-04-29 17:40:10|298.2|295.8|298.33|295.93|298.33|295.93|298.2|295.8|0
1651254020000|2022-04-29 17:40:20|298.2|295.8|297.42|295.02|298.2|295.8|297.42|295.02|0
1651254030000|2022-04-29 17:40:30|297.16|294.76|296.9|294.5|297.16|294.76|296.9|294.5|0
1651254040000|2022-04-29 17:40:40|296.64|294.24|296.51|294.11|296.64|294.24|296.51|294.11|0
1651254050000|2022-04-29 17:40:50|296.77|294.37|296.12|293.72|296.77|294.37|296.12|293.72|0
1651254060000|2022-04-29 17:41:00|296.25|293.85|296.64|294.24|296.64|294.24|296.25|293.85|0
1651254070000|2022-04-29 17:41:10|296.25|293.85|296.38|293.98|296.51|294.11|296.25|293.85|0
1651254080000|2022-04-29 17:41:20|296.25|293.85|296.38|293.98|296.38|293.98|296.25|293.85|0
1651254090000|2022-04-29 17:41:30|296.25|293.85|296.12|293.72|296.31|293.91|296.12|293.72|0
1651254100000|2022-04-29 17:41:40|296.51|294.11|296.51|294.11|296.51|294.11|296.51|294.11|0
1651254110000|2022-04-29 17:41:50|296.64|294.24|296.51|294.11|296.64|294.24|296.51|294.11|0
1651254120000|2022-04-29 17:42:00|296.18|293.78|296.25|293.85|296.64|294.24|296.18|293.78|0
1651254130000|2022-04-29 17:42:10|296.51|294.11|296.51|294.11|296.64|294.24|296.51|294.11|0
1651254140000|2022-04-29 17:42:20|297.03|294.63|296.9|294.5|297.03|294.63|296.9|294.5|0
1651254150000|2022-04-29 17:42:30|296.64|294.24|296.38|293.98|296.64|294.24|296.38|293.98|0
1651254160000|2022-04-29 17:42:40|296.25|293.85|296.12|293.72|296.25|293.85|296.12|293.72|0
1651254170000|2022-04-29 17:42:50|296.25|293.85|296.64|294.24|296.64|294.24|296.25|293.85|0
1651254180000|2022-04-29 17:43:00|296.38|293.98|296.51|294.11|296.51|294.11|296.31|293.91|0
1651254190000|2022-04-29 17:43:10|296.12|293.72|294.95|292.55|296.12|293.72|294.95|292.55|0
1651254200000|2022-04-29 17:43:20|295.14|292.74|294.95|292.55|295.21|292.81|294.95|292.55|0
1651254210000|2022-04-29 17:43:30|294.82|292.42|294.57|292.17|294.82|292.42|294.57|292.17|0
1651254220000|2022-04-29 17:43:40|294.44|292.04|294.44|292.04|294.57|292.17|294.44|292.04|0
1651254230000|2022-04-29 17:43:50|294.31|291.91|294.44|292.04|294.44|292.04|294.31|291.91|0
1651254240000|2022-04-29 17:44:00|294.18|291.78|294.18|291.78|294.24|291.84|294.18|291.78|0
1651254250000|2022-04-29 17:44:10|293.66|291.26|293.4|291|293.66|291.26|293.4|291|0
1651254260000|2022-04-29 17:44:20|293.28|290.88|293.53|291.13|293.53|291.13|293.28|290.88|0
1651254270000|2022-04-29 17:44:30|293.79|291.39|294.18|291.78|294.18|291.78|293.66|291.26|0
1651254280000|2022-04-29 17:44:40|294.05|291.65|294.18|291.78|294.18|291.78|294.05|291.65|0
1651254290000|2022-04-29 17:44:50|294.44|292.04|294.44|292.04|294.44|292.04|294.31|291.91|0
1651254300000|2022-04-29 17:45:00|294.05|291.65|294.31|291.91|294.31|291.91|294.05|291.65|0
1651254310000|2022-04-29 17:45:10|293.92|291.52|293.53|291.13|293.92|291.52|293.53|291.13|0
1651254320000|2022-04-29 17:45:20|293.27|290.87|293.15|290.75|293.27|290.87|293.15|290.75|0
1651254330000|2022-04-29 17:45:30|293.27|290.87|293.15|290.75|293.27|290.87|293.15|290.75|0
1651254340000|2022-04-29 17:45:40|293.53|291.13|293.66|291.26|293.66|291.26|293.4|291|0
1651254350000|2022-04-29 17:45:50|293.79|291.39|293.27|290.87|293.92|291.52|293.27|290.87|0
1651254360000|2022-04-29 17:46:00|293.15|290.75|293.02|290.62|293.15|290.75|292.89|290.49|0
1651254370000|2022-04-29 17:46:10|293.15|290.75|293.08|290.68|293.27|290.87|293.08|290.68|0
1651254380000|2022-04-29 17:46:20|293.15|290.75|293.27|290.87|293.27|290.87|293.15|290.75|0
1651254390000|2022-04-29 17:46:30|293.15|290.75|292.76|290.36|293.15|290.75|292.76|290.36|0
1651254400000|2022-04-29 17:46:40|292.63|290.23|292.24|289.84|292.63|290.23|292.24|289.84|0
1651254410000|2022-04-29 17:46:50|292.37|289.97|292.24|289.84|292.37|289.97|292.24|289.84|0
1651254420000|2022-04-29 17:47:00|292.37|289.97|292.76|290.36|292.76|290.36|292.37|289.97|0
1651254430000|2022-04-29 17:47:10|292.5|290.1|291.86|289.46|292.5|290.1|291.86|289.46|0
1651254440000|2022-04-29 17:47:20|291.92|289.52|292.24|289.84|292.24|289.84|291.92|289.52|0
1651254450000|2022-04-29 17:47:30|292.12|289.72|292.24|289.84|292.24|289.84|291.99|289.59|0
1651254460000|2022-04-29 17:47:40|292.12|289.72|292.24|289.84|292.24|289.84|292.12|289.72|0
1651254470000|2022-04-29 17:47:50|291.99|289.59|291.86|289.46|291.99|289.59|291.86|289.46|0
1651254480000|2022-04-29 17:48:00|291.6|289.2|291.86|289.46|291.86|289.46|291.6|289.2|0
1651254490000|2022-04-29 17:48:10|291.73|289.33|291.73|289.33|291.86|289.46|291.73|289.33|0
1651254500000|2022-04-29 17:48:20|291.6|289.2|291.86|289.46|291.86|289.46|291.6|289.2|0
1651254510000|2022-04-29 17:48:30|291.73|289.33|292.11|289.71|292.11|289.71|291.73|289.33|0
1651254520000|2022-04-29 17:48:40|292.37|289.97|292.24|289.84|292.5|290.1|292.24|289.84|0
1651254530000|2022-04-29 17:48:50|292.11|289.71|292.11|289.71|292.24|289.84|292.11|289.71|0
1651254540000|2022-04-29 17:49:00|291.73|289.33|291.99|289.59|291.99|289.59|291.73|289.33|0
1651254550000|2022-04-29 17:49:10|291.73|289.33|291.73|289.33|291.73|289.33|291.6|289.2|0
1651254560000|2022-04-29 17:49:20|291.86|289.46|292.37|289.97|292.37|289.97|291.86|289.46|0
1651254570000|2022-04-29 17:49:30|292.5|290.1|292.5|290.1|292.5|290.1|292.37|289.97|0
1651254580000|2022-04-29 17:49:40|291.99|289.59|291.86|289.46|292.11|289.71|291.86|289.46|0
1651254590000|2022-04-29 17:49:50|291.6|289.2|291.73|289.33|291.86|289.46|291.6|289.2|0
1651254600000|2022-04-29 17:50:00|292.37|289.97|291.99|289.59|292.37|289.97|291.99|289.59|0
1651254610000|2022-04-29 17:50:10|292.37|289.97|291.53|289.13|292.37|289.97|291.53|289.13|0
1651254620000|2022-04-29 17:50:20|291.47|289.07|291.86|289.46|291.86|289.46|291.47|289.07|0
1651254630000|2022-04-29 17:50:30|291.73|289.33|291.73|289.33|291.99|289.59|291.73|289.33|0
1651254640000|2022-04-29 17:50:40|291.86|289.46|291.73|289.33|291.86|289.46|291.73|289.33|0
1651254650000|2022-04-29 17:50:50|291.86|289.46|291.73|289.33|291.99|289.59|291.73|289.33|0
1651254660000|2022-04-29 17:51:00|291.6|289.2|291.47|289.07|291.6|289.2|291.47|289.07|0
1651254670000|2022-04-29 17:51:10|291.6|289.2|291.86|289.46|291.86|289.46|291.6|289.2|0
1651254680000|2022-04-29 17:51:20|292.24|289.84|292.95|290.55|292.95|290.55|292.24|289.84|0
1651254690000|2022-04-29 17:51:30|292.76|290.36|292.37|289.97|292.76|290.36|292.37|289.97|0
1651254700000|2022-04-29 17:51:40|292.5|290.1|292.63|290.23|292.63|290.23|292.37|289.97|0
1651254710000|2022-04-29 17:51:50|292.76|290.36|292.89|290.49|293.01|290.61|292.76|290.36|0
1651254720000|2022-04-29 17:52:00|293.01|290.61|292.89|290.49|293.01|290.61|292.89|290.49|0
1651254730000|2022-04-29 17:52:10|293.01|290.61|292.63|290.23|293.01|290.61|292.63|290.23|0
1651254740000|2022-04-29 17:52:20|292.76|290.36|292.76|290.36|292.76|290.36|292.63|290.23|0
1651254750000|2022-04-29 17:52:30|292.88|290.48|292.63|290.23|293.01|290.61|292.63|290.23|0
1651254760000|2022-04-29 17:52:40|292.5|290.1|291.86|289.46|292.5|290.1|291.86|289.46|0
1651254770000|2022-04-29 17:52:50|291.98|289.58|291.98|289.58|291.98|289.58|291.86|289.46|0
1651254780000|2022-04-29 17:53:00|291.73|289.33|292.24|289.84|292.24|289.84|291.73|289.33|0
1651254790000|2022-04-29 17:53:10|292.11|289.71|291.86|289.46|292.17|289.77|291.86|289.46|0
1651254800000|2022-04-29 17:53:20|291.73|289.33|291.47|289.07|291.73|289.33|291.47|289.07|0
1651254810000|2022-04-29 17:53:30|291.34|288.94|291.34|288.94|291.47|289.07|291.34|288.94|0
1651254820000|2022-04-29 17:53:40|291.47|289.07|291.34|288.94|291.47|289.07|291.34|288.94|0
1651254830000|2022-04-29 17:53:50|291.6|289.2|291.47|289.07|291.73|289.33|291.47|289.07|0
1651254840000|2022-04-29 17:54:00|291.21|288.81|291.34|288.94|291.6|289.2|291.21|288.81|0
1651254850000|2022-04-29 17:54:10|291.6|289.2|291.86|289.46|291.86|289.46|291.6|289.2|0
1651254860000|2022-04-29 17:54:20|291.98|289.58|291.73|289.33|291.98|289.58|291.73|289.33|0
1651254870000|2022-04-29 17:54:30|291.85|289.45|291.34|288.94|291.85|289.45|291.34|288.94|0
1651254880000|2022-04-29 17:54:40|291.47|289.07|291.73|289.33|291.73|289.33|291.34|288.94|0
1651254890000|2022-04-29 17:54:50|291.6|289.2|291.47|289.07|291.6|289.2|291.47|289.07|0
1651254900000|2022-04-29 17:55:00|290.96|288.56|290.96|288.56|291.21|288.81|290.96|288.56|0
1651254910000|2022-04-29 17:55:10|291.08|288.68|290.76|288.36|291.08|288.68|290.76|288.36|0
1651254920000|2022-04-29 17:55:20|290.57|288.17|290.57|288.17|290.83|288.43|290.57|288.17|0
1651254930000|2022-04-29 17:55:30|290.7|288.3|290.44|288.04|290.7|288.3|290.44|288.04|0
1651254940000|2022-04-29 17:55:40|290.57|288.17|290.57|288.17|290.7|288.3|290.57|288.17|0
1651254950000|2022-04-29 17:55:50|290.7|288.3|291.47|289.07|291.47|289.07|290.7|288.3|0
1651254960000|2022-04-29 17:56:00|291.34|288.94|290.7|288.3|291.34|288.94|290.7|288.3|0
1651254970000|2022-04-29 17:56:10|290.57|288.17|291.21|288.81|291.21|288.81|290.57|288.17|0
1651254980000|2022-04-29 17:56:20|291.34|288.94|290.96|288.56|291.34|288.94|290.96|288.56|0
1651254990000|2022-04-29 17:56:30|291.08|288.68|291.08|288.68|291.21|288.81|291.08|288.68|0
1651255000000|2022-04-29 17:56:40|291.34|288.94|291.47|289.07|291.47|289.07|291.34|288.94|0
1651255010000|2022-04-29 17:56:50|291.6|289.2|291.98|289.58|292.11|289.71|291.6|289.2|0
1651255020000|2022-04-29 17:57:00|291.73|289.33|291.73|289.33|291.73|289.33|291.4|289|0
1651255030000|2022-04-29 17:57:10|291.98|289.58|291.98|289.58|291.98|289.58|291.85|289.45|0
1651255040000|2022-04-29 17:57:20|291.73|289.33|291.47|289.07|291.73|289.33|291.47|289.07|0
1651255050000|2022-04-29 17:57:30|291.34|288.94|291.08|288.68|291.34|288.94|291.08|288.68|0
1651255060000|2022-04-29 17:57:40|291.21|288.81|291.34|288.94|291.34|288.94|291.21|288.81|0
1651255070000|2022-04-29 17:57:50|291.47|289.07|291.21|288.81|291.47|289.07|291.08|288.68|0
1651255080000|2022-04-29 17:58:00|291.08|288.68|291.08|288.68|291.08|288.68|290.7|288.3|0
1651255090000|2022-04-29 17:58:10|290.95|288.55|290.89|288.49|291.14|288.74|290.89|288.49|0
1651255100000|2022-04-29 17:58:20|291.08|288.68|291.08|288.68|291.21|288.81|291.08|288.68|0
1651255110000|2022-04-29 17:58:30|290.83|288.43|290.57|288.17|290.83|288.43|290.57|288.17|0
1651255120000|2022-04-29 17:58:40|290.95|288.55|290.83|288.43|291.08|288.68|290.83|288.43|0
1651255130000|2022-04-29 17:58:50|290.95|288.55|290.89|288.49|290.95|288.55|290.83|288.43|0
1651255140000|2022-04-29 17:59:00|291.21|288.81|291.08|288.68|291.6|289.2|291.08|288.68|0
1651255150000|2022-04-29 17:59:10|290.95|288.55|290.7|288.3|290.95|288.55|290.57|288.17|0
1651255160000|2022-04-29 17:59:20|290.83|288.43|290.89|288.49|290.95|288.55|290.7|288.3|0
1651255170000|2022-04-29 17:59:30|291.21|288.81|291.47|289.07|291.47|289.07|291.21|288.81|0
1651255180000|2022-04-29 17:59:40|291.6|289.2|291.21|288.81|291.6|289.2|291.21|288.81|0
1651255190000|2022-04-29 17:59:50|291.08|288.68|290.95|288.55|291.08|288.68|290.83|288.43|0
1651255200000|2022-04-29 18:00:00|290.83|288.43|291.34|288.94|291.34|288.94|290.83|288.43|0
1651255210000|2022-04-29 18:00:10|291.47|289.07|290.95|288.55|291.47|289.07|290.95|288.55|0
1651255220000|2022-04-29 18:00:20|291.08|288.68|290.31|287.91|291.08|288.68|290.31|287.91|0
1651255230000|2022-04-29 18:00:30|290.18|287.78|289.54|287.14|290.18|287.78|289.54|287.14|0
1651255240000|2022-04-29 18:00:40|289.48|287.08|289.54|287.14|289.67|287.27|289.48|287.08|0
1651255250000|2022-04-29 18:00:50|289.42|287.02|289.16|286.76|289.42|287.02|289.16|286.76|0
1651255260000|2022-04-29 18:01:00|289.03|286.63|288.78|286.38|289.03|286.63|288.78|286.38|0
1651255270000|2022-04-29 18:01:10|288.27|285.87|288.39|285.99|288.39|285.99|288.01|285.61|0
1651255280000|2022-04-29 18:01:20|288.27|285.87|288.65|286.25|288.65|286.25|288.27|285.87|0
1651255290000|2022-04-29 18:01:30|288.9|286.5|288.9|286.5|288.9|286.5|288.78|286.38|0
1651255300000|2022-04-29 18:01:40|289.16|286.76|289.42|287.02|289.54|287.14|289.16|286.76|0
1651255310000|2022-04-29 18:01:50|289.29|286.89|289.42|287.02|289.42|287.02|289.29|286.89|0
1651255320000|2022-04-29 18:02:00|289.67|287.27|289.67|287.27|289.8|287.4|289.67|287.27|0
1651255330000|2022-04-29 18:02:10|289.42|287.02|288.9|286.5|289.42|287.02|288.9|286.5|0
1651255340000|2022-04-29 18:02:20|289.03|286.63|289.42|287.02|289.42|287.02|289.03|286.63|0
1651255350000|2022-04-29 18:02:30|289.54|287.14|289.67|287.27|289.67|287.27|289.54|287.14|0
1651255360000|2022-04-29 18:02:40|289.54|287.14|289.54|287.14|289.93|287.53|289.54|287.14|0
1651255370000|2022-04-29 18:02:50|289.67|287.27|289.16|286.76|289.67|287.27|289.16|286.76|0
1651255380000|2022-04-29 18:03:00|289.29|286.89|289.54|287.14|289.67|287.27|289.29|286.89|0
1651255390000|2022-04-29 18:03:10|289.67|287.27|289.54|287.14|289.8|287.4|289.54|287.14|0
1651255400000|2022-04-29 18:03:20|289.29|286.89|289.67|287.27|289.67|287.27|289.29|286.89|0
1651255410000|2022-04-29 18:03:30|289.41|287.01|289.67|287.27|289.67|287.27|289.41|287.01|0
1651255420000|2022-04-29 18:03:40|289.54|287.14|289.73|287.33|289.73|287.33|289.41|287.01|0
1651255430000|2022-04-29 18:03:50|289.8|287.4|290.18|287.78|290.18|287.78|289.8|287.4|0
1651255440000|2022-04-29 18:04:00|289.8|287.4|289.67|287.27|289.93|287.53|289.67|287.27|0
1651255450000|2022-04-29 18:04:10|289.16|286.76|288.9|286.5|289.16|286.76|288.78|286.38|0
1651255460000|2022-04-29 18:04:20|289.03|286.63|288.9|286.5|289.16|286.76|288.9|286.5|0
1651255470000|2022-04-29 18:04:30|289.03|286.63|288.78|286.38|289.03|286.63|288.78|286.38|0
1651255480000|2022-04-29 18:04:40|288.9|286.5|288.9|286.5|288.9|286.5|288.52|286.12|0
1651255490000|2022-04-29 18:04:50|288.78|286.38|288.78|286.38|288.9|286.5|288.78|286.38|0
1651255500000|2022-04-29 18:05:00|288.52|286.12|288.52|286.12|288.52|286.12|288.52|286.12|0
1651255510000|2022-04-29 18:05:10|288.9|286.5|289.16|286.76|289.16|286.76|288.9|286.5|0
1651255520000|2022-04-29 18:05:20|288.78|286.38|288.39|285.99|288.78|286.38|288.39|285.99|0
1651255530000|2022-04-29 18:05:30|288.14|285.74|288.77|286.37|288.77|286.37|288.14|285.74|0
1651255540000|2022-04-29 18:05:40|288.52|286.12|288.26|285.86|288.52|286.12|288.14|285.74|0
1651255550000|2022-04-29 18:05:50|287.88|285.48|288.01|285.61|288.01|285.61|287.88|285.48|0
1651255560000|2022-04-29 18:06:00|288.14|285.74|288.39|285.99|288.39|285.99|288.14|285.74|0
1651255570000|2022-04-29 18:06:10|288.26|285.86|288.26|285.86|288.39|285.99|288.26|285.86|0
1651255580000|2022-04-29 18:06:20|288.14|285.74|288.01|285.61|288.26|285.86|288.01|285.61|0
1651255590000|2022-04-29 18:06:30|288.14|285.74|287.94|285.54|288.14|285.74|287.94|285.54|0
1651255600000|2022-04-29 18:06:40|287.63|285.23|287.63|285.23|287.88|285.48|287.5|285.1|0
1651255610000|2022-04-29 18:06:50|287.5|285.1|287.5|285.1|287.5|285.1|287.5|285.1|0
1651255620000|2022-04-29 18:07:00|287.63|285.23|287.5|285.1|287.63|285.23|287.37|284.97|0
1651255630000|2022-04-29 18:07:10|287.63|285.23|287.37|284.97|287.63|285.23|287.37|284.97|0
1651255640000|2022-04-29 18:07:20|287.5|285.1|287.63|285.23|287.63|285.23|287.5|285.1|0
1651255650000|2022-04-29 18:07:30|287.5|285.1|288.65|286.25|288.65|286.25|287.5|285.1|0
1651255660000|2022-04-29 18:07:40|288.77|286.37|288.52|286.12|288.9|286.5|288.52|286.12|0
1651255670000|2022-04-29 18:07:50|288.26|285.86|288.26|285.86|288.39|285.99|287.88|285.48|0
1651255680000|2022-04-29 18:08:00|288.52|286.12|288.52|286.12|288.9|286.5|288.39|285.99|0
1651255690000|2022-04-29 18:08:10|288.39|285.99|288.26|285.86|288.39|285.99|288.01|285.61|0
1651255700000|2022-04-29 18:08:20|288.39|285.99|288.52|286.12|288.52|286.12|288.39|285.99|0
1651255710000|2022-04-29 18:08:30|288.65|286.25|288.65|286.25|288.65|286.25|288.65|286.25|0
1651255720000|2022-04-29 18:08:40|288.52|286.12|288.26|285.86|288.52|286.12|288.14|285.74|0
1651255730000|2022-04-29 18:08:50|288.14|285.74|288.26|285.86|288.26|285.86|288.14|285.74|0
1651255740000|2022-04-29 18:09:00|288.14|285.74|288.52|286.12|288.77|286.37|288.14|285.74|0
1651255750000|2022-04-29 18:09:10|288.39|285.99|288.52|286.12|288.52|286.12|288.26|285.86|0
1651255760000|2022-04-29 18:09:20|288.65|286.25|288.9|286.5|288.9|286.5|288.65|286.25|0
1651255770000|2022-04-29 18:09:30|288.96|286.56|288.26|285.86|288.96|286.56|288.26|285.86|0
1651255780000|2022-04-29 18:09:40|288.39|285.99|289.34|286.94|289.34|286.94|288.39|285.99|0
1651255790000|2022-04-29 18:09:50|289.21|286.81|289.08|286.68|289.21|286.81|288.96|286.56|0
1651255800000|2022-04-29 18:10:00|288.83|286.43|288.57|286.17|288.83|286.43|288.57|286.17|0
1651255810000|2022-04-29 18:10:10|288.45|286.05|288.06|285.66|288.45|286.05|287.94|285.54|0
1651255820000|2022-04-29 18:10:20|287.81|285.41|287.81|285.41|287.81|285.41|287.55|285.15|0
1651255830000|2022-04-29 18:10:30|288.32|285.92|288.96|286.56|288.96|286.56|288.06|285.66|0
1651255840000|2022-04-29 18:10:40|289.08|286.68|288.45|286.05|289.08|286.68|288.45|286.05|0
1651255850000|2022-04-29 18:10:50|288.51|286.11|288.7|286.3|288.83|286.43|288.51|286.11|0
1651255860000|2022-04-29 18:11:00|289.08|286.68|289.59|287.19|289.59|287.19|289.08|286.68|0
1651255870000|2022-04-29 18:11:10|289.85|287.45|290.87|288.47|290.87|288.47|289.85|287.45|0
1651255880000|2022-04-29 18:11:20|290.23|287.83|289.59|287.19|290.23|287.83|289.59|287.19|0
1651255890000|2022-04-29 18:11:30|289.47|287.07|289.72|287.32|289.85|287.45|289.47|287.07|0
1651255900000|2022-04-29 18:11:40|289.59|287.19|289.72|287.32|289.98|287.58|289.59|287.19|0
1651255910000|2022-04-29 18:11:50|289.85|287.45|289.91|287.51|289.98|287.58|289.85|287.45|0
1651255920000|2022-04-29 18:12:00|289.98|287.58|290.16|287.76|290.16|287.76|289.72|287.32|0
1651255930000|2022-04-29 18:12:10|289.98|287.58|289.78|287.38|289.98|287.58|289.78|287.38|0
1651255940000|2022-04-29 18:12:20|289.72|287.32|289.72|287.32|289.72|287.32|289.59|287.19|0
1651255950000|2022-04-29 18:12:30|289.85|287.45|289.59|287.19|289.85|287.45|289.59|287.19|0
1651255960000|2022-04-29 18:12:40|289.72|287.32|289.34|286.94|289.72|287.32|289.34|286.94|0
1651255970000|2022-04-29 18:12:50|289.08|286.68|289.08|286.68|289.08|286.68|288.95|286.55|0
1651255980000|2022-04-29 18:13:00|289.34|286.94|289.46|287.06|289.46|287.06|289.34|286.94|0
1651255990000|2022-04-29 18:13:10|289.34|286.94|289.59|287.19|289.59|287.19|289.14|286.74|0
1651256000000|2022-04-29 18:13:20|289.34|286.94|289.08|286.68|289.34|286.94|289.08|286.68|0
1651256010000|2022-04-29 18:13:30|288.95|286.55|289.34|286.94|289.34|286.94|288.95|286.55|0
1651256020000|2022-04-29 18:13:40|289.46|287.06|289.34|286.94|289.59|287.19|289.34|286.94|0
1651256030000|2022-04-29 18:13:50|289.21|286.81|288.57|286.17|289.21|286.81|288.57|286.17|0
1651256040000|2022-04-29 18:14:00|288.7|286.3|289.34|286.94|289.34|286.94|288.7|286.3|0
1651256050000|2022-04-29 18:14:10|289.46|287.06|288.95|286.55|289.46|287.06|288.95|286.55|0
1651256060000|2022-04-29 18:14:20|289.34|286.94|289.46|287.06|289.46|287.06|289.34|286.94|0
1651256070000|2022-04-29 18:14:30|289.59|287.19|289.34|286.94|289.59|287.19|289.34|286.94|0
1651256080000|2022-04-29 18:14:40|289.46|287.06|289.85|287.45|289.85|287.45|289.46|287.06|0
1651256090000|2022-04-29 18:14:50|290.1|287.7|289.72|287.32|290.1|287.7|289.72|287.32|0
1651256100000|2022-04-29 18:15:00|289.85|287.45|291.89|289.49|291.89|289.49|289.85|287.45|0
1651256110000|2022-04-29 18:15:10|291.38|288.98|290.36|287.96|291.38|288.98|290.36|287.96|0
1651256120000|2022-04-29 18:15:20|290.23|287.83|291|288.6|291|288.6|290.23|287.83|0
1651256130000|2022-04-29 18:15:30|290.87|288.47|290.74|288.34|291|288.6|290.74|288.34|0
1651256140000|2022-04-29 18:15:40|291.06|288.66|291.25|288.85|291.25|288.85|290.87|288.47|0
1651256150000|2022-04-29 18:15:50|291.77|289.37|292.15|289.75|292.15|289.75|291.51|289.11|0
1651256160000|2022-04-29 18:16:00|292.08|289.68|292.15|289.75|292.15|289.75|291.77|289.37|0
1651256170000|2022-04-29 18:16:10|292.41|290.01|293.18|290.78|293.18|290.78|292.41|290.01|0
1651256180000|2022-04-29 18:16:20|293.75|291.35|293.69|291.29|293.75|291.35|293.18|290.78|0
1651256190000|2022-04-29 18:16:30|293.82|291.42|293.82|291.42|293.82|291.42|293.43|291.03|0
1651256200000|2022-04-29 18:16:40|294.08|291.68|293.56|291.16|294.08|291.68|293.43|291.03|0
1651256210000|2022-04-29 18:16:50|293.88|291.48|293.05|290.65|293.88|291.48|293.05|290.65|0
1651256220000|2022-04-29 18:17:00|293.31|290.91|293.05|290.65|293.69|291.29|293.05|290.65|0
1651256230000|2022-04-29 18:17:10|292.66|290.26|291.89|289.49|292.66|290.26|291.89|289.49|0
1651256240000|2022-04-29 18:17:20|291.38|288.98|290.36|287.96|291.38|288.98|290.36|287.96|0
1651256250000|2022-04-29 18:17:30|290.29|287.89|290.1|287.7|290.48|288.08|290.1|287.7|0
1651256260000|2022-04-29 18:17:40|290.36|287.96|290.74|288.34|290.74|288.34|290.36|287.96|0
1651256270000|2022-04-29 18:17:50|291.12|288.72|290.74|288.34|291.12|288.72|290.74|288.34|0
1651256280000|2022-04-29 18:18:00|290.61|288.21|289.85|287.45|290.61|288.21|289.85|287.45|0
1651256290000|2022-04-29 18:18:10|289.97|287.57|289.97|287.57|290.23|287.83|289.97|287.57|0
1651256300000|2022-04-29 18:18:20|290.1|287.7|290.36|287.96|290.36|287.96|290.1|287.7|0
1651256310000|2022-04-29 18:18:30|290.23|287.83|290.61|288.21|290.61|288.21|290.23|287.83|0
1651256320000|2022-04-29 18:18:40|290.36|287.96|290.48|288.08|290.48|288.08|290.23|287.83|0
1651256330000|2022-04-29 18:18:50|290.36|287.96|290.48|288.08|290.61|288.21|290.36|287.96|0
1651256340000|2022-04-29 18:19:00|290.36|287.96|290.29|287.89|290.61|288.21|290.23|287.83|0
1651256350000|2022-04-29 18:19:10|290.1|287.7|290.36|287.96|290.36|287.96|290.1|287.7|0
1651256360000|2022-04-29 18:19:20|290.1|287.7|290.36|287.96|290.48|288.08|290.1|287.7|0
1651256370000|2022-04-29 18:19:30|290.1|287.7|290.1|287.7|290.23|287.83|290.1|287.7|0
1651256380000|2022-04-29 18:19:40|289.84|287.44|290.1|287.7|290.1|287.7|289.72|287.32|0
1651256390000|2022-04-29 18:19:50|289.91|287.51|290.48|288.08|290.48|288.08|289.91|287.51|0
1651256400000|2022-04-29 18:20:00|290.23|287.83|289.59|287.19|290.23|287.83|289.59|287.19|0
1651256410000|2022-04-29 18:20:10|289.52|287.12|289.21|286.81|289.52|287.12|289.21|286.81|0
1651256420000|2022-04-29 18:20:20|289.08|286.68|289.08|286.68|289.33|286.93|289.08|286.68|0
1651256430000|2022-04-29 18:20:30|289.01|286.61|289.08|286.68|289.21|286.81|289.01|286.61|0
1651256440000|2022-04-29 18:20:40|288.82|286.42|289.33|286.93|289.33|286.93|288.82|286.42|0
1651256450000|2022-04-29 18:20:50|289.21|286.81|288.88|286.48|289.21|286.81|288.88|286.48|0
1651256460000|2022-04-29 18:21:00|288.95|286.55|288.82|286.42|288.95|286.55|288.7|286.3|0
1651256470000|2022-04-29 18:21:10|288.31|285.91|287.8|285.4|288.31|285.91|287.8|285.4|0
1651256480000|2022-04-29 18:21:20|287.68|285.28|287.8|285.4|287.8|285.4|287.55|285.15|0
1651256490000|2022-04-29 18:21:30|287.55|285.15|287.93|285.53|287.93|285.53|287.55|285.15|0
1651256500000|2022-04-29 18:21:40|287.86|285.46|287.8|285.4|287.93|285.53|287.8|285.4|0
1651256510000|2022-04-29 18:21:50|287.74|285.34|287.8|285.4|288.06|285.66|287.74|285.34|0
1651256520000|2022-04-29 18:22:00|287.74|285.34|288.31|285.91|288.31|285.91|287.74|285.34|0
1651256530000|2022-04-29 18:22:10|288.12|285.72|287.68|285.28|288.12|285.72|287.68|285.28|0
1651256540000|2022-04-29 18:22:20|287.42|285.02|287.55|285.15|287.55|285.15|287.42|285.02|0
1651256550000|2022-04-29 18:22:30|287.8|285.4|287.42|285.02|287.8|285.4|287.42|285.02|0
1651256560000|2022-04-29 18:22:40|287.8|285.4|287.68|285.28|287.93|285.53|287.68|285.28|0
1651256570000|2022-04-29 18:22:50|287.8|285.4|287.55|285.15|287.8|285.4|287.42|285.02|0
1651256580000|2022-04-29 18:23:00|287.29|284.89|287.42|285.02|287.42|285.02|287.29|284.89|0
1651256590000|2022-04-29 18:23:10|287.29|284.89|286.66|284.26|287.29|284.89|286.66|284.26|0
1651256600000|2022-04-29 18:23:20|286.91|284.51|286.91|284.51|287.04|284.64|286.79|284.39|0
1651256610000|2022-04-29 18:23:30|287.04|284.64|287.17|284.77|287.17|284.77|287.04|284.64|0
1651256620000|2022-04-29 18:23:40|287.29|284.89|286.66|284.26|287.29|284.89|286.66|284.26|0
1651256630000|2022-04-29 18:23:50|286.53|284.13|286.53|284.13|286.66|284.26|286.53|284.13|0
1651256640000|2022-04-29 18:24:00|286.66|284.26|286.79|284.39|286.79|284.39|286.66|284.26|0
1651256650000|2022-04-29 18:24:10|286.66|284.26|286.66|284.26|287.04|284.64|286.66|284.26|0
1651256660000|2022-04-29 18:24:20|286.53|284.13|286.53|284.13|286.53|284.13|286.53|284.13|0
1651256670000|2022-04-29 18:24:30|286.4|284|286.79|284.39|286.79|284.39|286.4|284|0
1651256680000|2022-04-29 18:24:40|286.91|284.51|286.79|284.39|286.91|284.51|286.66|284.26|0
1651256690000|2022-04-29 18:24:50|286.91|284.51|286.91|284.51|286.91|284.51|286.91|284.51|0
1651256700000|2022-04-29 18:25:00|287.04|284.64|287.17|284.77|287.42|285.02|287.04|284.64|0
1651256710000|2022-04-29 18:25:10|287.35|284.95|287.67|285.27|287.67|285.27|287.35|284.95|0
1651256720000|2022-04-29 18:25:20|288.06|285.66|287.93|285.53|288.06|285.66|287.8|285.4|0
1651256730000|2022-04-29 18:25:30|287.8|285.4|287.67|285.27|287.8|285.4|287.67|285.27|0
1651256740000|2022-04-29 18:25:40|287.29|284.89|286.91|284.51|287.29|284.89|286.91|284.51|0
1651256750000|2022-04-29 18:25:50|286.78|284.38|286.78|284.38|286.91|284.51|286.78|284.38|0
1651256760000|2022-04-29 18:26:00|286.91|284.51|287.29|284.89|287.29|284.89|286.91|284.51|0
1651256770000|2022-04-29 18:26:10|287.55|285.15|287.17|284.77|287.55|285.15|287.04|284.64|0
1651256780000|2022-04-29 18:26:20|287.55|285.15|287.55|285.15|287.55|285.15|287.42|285.02|0
1651256790000|2022-04-29 18:26:30|287.42|285.02|287.67|285.27|287.8|285.4|287.42|285.02|0
1651256800000|2022-04-29 18:26:40|287.55|285.15|287.55|285.15|287.67|285.27|287.55|285.15|0
1651256810000|2022-04-29 18:26:50|287.42|285.02|287.55|285.15|287.55|285.15|287.42|285.02|0
1651256820000|2022-04-29 18:27:00|287.8|285.4|288.06|285.66|288.06|285.66|287.55|285.15|0
1651256830000|2022-04-29 18:27:10|287.67|285.27|287.67|285.27|287.67|285.27|287.67|285.27|0
1651256840000|2022-04-29 18:27:20|287.8|285.4|287.55|285.15|287.8|285.4|287.42|285.02|0
1651256850000|2022-04-29 18:27:30|287.42|285.02|287.73|285.33|287.73|285.33|287.42|285.02|0
1651256860000|2022-04-29 18:27:40|287.8|285.4|287.93|285.53|288.06|285.66|287.8|285.4|0
1651256870000|2022-04-29 18:27:50|288.18|285.78|288.06|285.66|288.18|285.78|288.06|285.66|0
1651256880000|2022-04-29 18:28:00|288.31|285.91|288.06|285.66|288.56|286.16|288.06|285.66|0
1651256890000|2022-04-29 18:28:10|288.56|286.16|288.06|285.66|288.56|286.16|287.93|285.53|0
1651256900000|2022-04-29 18:28:20|287.93|285.53|288.06|285.66|288.06|285.66|287.93|285.53|0
1651256910000|2022-04-29 18:28:30|288.18|285.78|288.18|285.78|288.18|285.78|288.06|285.66|0
1651256920000|2022-04-29 18:28:40|288.31|285.91|287.93|285.53|288.31|285.91|287.93|285.53|0
1651256930000|2022-04-29 18:28:50|287.8|285.4|287.93|285.53|287.93|285.53|287.8|285.4|0
1651256940000|2022-04-29 18:29:00|287.8|285.4|287.67|285.27|287.8|285.4|287.55|285.15|0
1651256950000|2022-04-29 18:29:10|287.29|284.89|288.05|285.65|288.05|285.65|287.16|284.76|0
1651256960000|2022-04-29 18:29:20|287.8|285.4|288.24|285.84|288.24|285.84|287.73|285.33|0
1651256970000|2022-04-29 18:29:30|288.05|285.65|287.67|285.27|288.05|285.65|287.67|285.27|0
1651256980000|2022-04-29 18:29:40|287.73|285.33|287.99|285.59|288.05|285.65|287.73|285.33|0
1651256990000|2022-04-29 18:29:50|287.8|285.4|287.48|285.08|287.8|285.4|287.42|285.02|0
1651257000000|2022-04-29 18:30:00|287.42|285.02|287.04|284.64|287.42|285.02|287.04|284.64|0
1651257010000|2022-04-29 18:30:10|287.16|284.76|287.29|284.89|287.29|284.89|287.16|284.76|0
1651257020000|2022-04-29 18:30:20|287.16|284.76|286.91|284.51|287.16|284.76|286.91|284.51|0
1651257030000|2022-04-29 18:30:30|287.1|284.7|287.04|284.64|287.1|284.7|287.04|284.64|0
1651257040000|2022-04-29 18:30:40|287.29|284.89|287.48|285.08|287.48|285.08|287.29|284.89|0
1651257050000|2022-04-29 18:30:50|287.67|285.27|287.29|284.89|287.67|285.27|287.29|284.89|0
1651257060000|2022-04-29 18:31:00|286.78|284.38|287.35|284.95|287.35|284.95|286.78|284.38|0
1651257070000|2022-04-29 18:31:10|287.29|284.89|287.67|285.27|287.67|285.27|287.29|284.89|0
1651257080000|2022-04-29 18:31:20|287.16|284.76|287.16|284.76|287.16|284.76|287.16|284.76|0
1651257090000|2022-04-29 18:31:30|286.97|284.57|287.04|284.64|287.04|284.64|286.78|284.38|0
1651257100000|2022-04-29 18:31:40|286.91|284.51|286.91|284.51|287.04|284.64|286.91|284.51|0
1651257110000|2022-04-29 18:31:50|287.04|284.64|286.66|284.26|287.04|284.64|286.66|284.26|0
1651257120000|2022-04-29 18:32:00|286.78|284.38|286.66|284.26|286.78|284.38|286.53|284.13|0
1651257130000|2022-04-29 18:32:10|286.4|284|286.02|283.62|286.4|284|286.02|283.62|0
1651257140000|2022-04-29 18:32:20|285.77|283.37|286.27|283.87|286.27|283.87|285.77|283.37|0
1651257150000|2022-04-29 18:32:30|286.4|284|286.78|284.38|286.91|284.51|286.4|284|0
1651257160000|2022-04-29 18:32:40|286.65|284.25|287.29|284.89|287.29|284.89|286.65|284.25|0
1651257170000|2022-04-29 18:32:50|287.67|285.27|288.31|285.91|288.31|285.91|287.67|285.27|0
1651257180000|2022-04-29 18:33:00|288.69|286.29|288.05|285.65|288.94|286.54|288.05|285.65|0
1651257190000|2022-04-29 18:33:10|288.43|286.03|288.31|285.91|288.56|286.16|288.31|285.91|0
1651257200000|2022-04-29 18:33:20|287.93|285.53|287.42|285.02|287.93|285.53|287.42|285.02|0
1651257210000|2022-04-29 18:33:30|287.48|285.08|287.42|285.02|287.48|285.08|287.42|285.02|0
1651257220000|2022-04-29 18:33:40|287.04|284.64|286.53|284.13|287.04|284.64|286.53|284.13|0
1651257230000|2022-04-29 18:33:50|286.4|284|286.91|284.51|286.91|284.51|286.4|284|0
1651257240000|2022-04-29 18:34:00|287.16|284.76|286.91|284.51|287.16|284.76|286.65|284.25|0
1651257250000|2022-04-29 18:34:10|286.4|284|286.65|284.25|286.65|284.25|286.27|283.87|0
1651257260000|2022-04-29 18:34:20|286.4|284|287.29|284.89|287.29|284.89|286.4|284|0
1651257270000|2022-04-29 18:34:30|286.91|284.51|286.78|284.38|286.91|284.51|286.78|284.38|0
1651257280000|2022-04-29 18:34:40|286.65|284.25|287.16|284.76|287.16|284.76|286.65|284.25|0
1651257290000|2022-04-29 18:34:50|286.91|284.51|286.65|284.25|286.91|284.51|286.65|284.25|0
1651257300000|2022-04-29 18:35:00|286.71|284.31|286.53|284.13|286.71|284.31|286.4|284|0
1651257310000|2022-04-29 18:35:10|286.65|284.25|286.53|284.13|286.91|284.51|286.53|284.13|0
1651257320000|2022-04-29 18:35:20|286.65|284.25|287.03|284.63|287.03|284.63|286.65|284.25|0
1651257330000|2022-04-29 18:35:30|287.16|284.76|287.8|285.4|287.8|285.4|287.16|284.76|0
1651257340000|2022-04-29 18:35:40|287.92|285.52|287.67|285.27|287.92|285.52|287.67|285.27|0
1651257350000|2022-04-29 18:35:50|287.42|285.02|287.48|285.08|287.67|285.27|287.42|285.02|0
1651257360000|2022-04-29 18:36:00|286.78|284.38|286.71|284.31|286.78|284.38|286.65|284.25|0
1651257370000|2022-04-29 18:36:10|286.4|284|286.15|283.75|286.4|284|285.89|283.49|0
1651257380000|2022-04-29 18:36:20|286.27|283.87|285.77|283.37|286.27|283.87|285.77|283.37|0
1651257390000|2022-04-29 18:36:30|285.89|283.49|285.77|283.37|286.02|283.62|285.64|283.24|0
1651257400000|2022-04-29 18:36:40|285.51|283.11|285.39|282.99|285.51|283.11|285.39|282.99|0
1651257410000|2022-04-29 18:36:50|285.51|283.11|285.57|283.17|285.57|283.17|285.51|283.11|0
1651257420000|2022-04-29 18:37:00|285.51|283.11|285.51|283.11|285.51|283.11|285.01|282.61|0
1651257430000|2022-04-29 18:37:10|285.26|282.86|285.19|282.79|285.26|282.86|285.19|282.79|0
1651257440000|2022-04-29 18:37:20|285.26|282.86|284.88|282.48|285.26|282.86|284.88|282.48|0
1651257450000|2022-04-29 18:37:30|285|282.6|284.88|282.48|285|282.6|284.88|282.48|0
1651257460000|2022-04-29 18:37:40|284.75|282.35|284.75|282.35|284.75|282.35|284.75|282.35|0
1651257470000|2022-04-29 18:37:50|284.88|282.48|284.75|282.35|284.88|282.48|284.75|282.35|0
1651257480000|2022-04-29 18:38:00|284.63|282.23|284.37|281.97|284.63|282.23|284.37|281.97|0
1651257490000|2022-04-29 18:38:10|284.5|282.1|284.12|281.72|284.5|282.1|284.12|281.72|0
1651257500000|2022-04-29 18:38:20|283.99|281.59|283.99|281.59|283.99|281.59|283.87|281.47|0
1651257510000|2022-04-29 18:38:30|284.25|281.85|284.63|282.23|284.63|282.23|284.25|281.85|0
1651257520000|2022-04-29 18:38:40|284.37|281.97|283.87|281.47|284.37|281.97|283.87|281.47|0
1651257530000|2022-04-29 18:38:50|283.99|281.59|283.87|281.47|283.99|281.59|283.74|281.34|0
1651257540000|2022-04-29 18:39:00|283.99|281.59|283.61|281.21|283.99|281.59|283.61|281.21|0
1651257550000|2022-04-29 18:39:10|283.74|281.34|283.61|281.21|283.8|281.4|283.61|281.21|0
1651257560000|2022-04-29 18:39:20|283.49|281.09|283.36|280.96|283.49|281.09|283.36|280.96|0
1651257570000|2022-04-29 18:39:30|283.49|281.09|283.49|281.09|283.49|281.09|283.36|280.96|0
1651257580000|2022-04-29 18:39:40|283.36|280.96|283.36|280.96|283.49|281.09|283.36|280.96|0
1651257590000|2022-04-29 18:39:50|283.61|281.21|283.11|280.71|283.61|281.21|283.11|280.71|0
1651257600000|2022-04-29 18:40:00|283.36|280.96|283.42|281.02|283.61|281.21|283.36|280.96|0
1651257610000|2022-04-29 18:40:10|283.61|281.21|284.12|281.72|284.12|281.72|283.61|281.21|0
1651257620000|2022-04-29 18:40:20|283.87|281.47|283.61|281.21|283.87|281.47|283.61|281.21|0
1651257630000|2022-04-29 18:40:30|283.87|281.47|283.99|281.59|283.99|281.59|283.74|281.34|0
1651257640000|2022-04-29 18:40:40|284.37|281.97|284.12|281.72|284.37|281.97|284.12|281.72|0
1651257650000|2022-04-29 18:40:50|283.99|281.59|284.12|281.72|284.24|281.84|283.99|281.59|0
1651257660000|2022-04-29 18:41:00|284.5|282.1|284.37|281.97|284.5|282.1|284.37|281.97|0
1651257670000|2022-04-29 18:41:10|284.24|281.84|284.37|281.97|284.37|281.97|284.24|281.84|0
1651257680000|2022-04-29 18:41:20|284.62|282.22|284.37|281.97|284.62|282.22|284.24|281.84|0
1651257690000|2022-04-29 18:41:30|284.24|281.84|284.24|281.84|284.37|281.97|284.24|281.84|0
1651257700000|2022-04-29 18:41:40|284.37|281.97|284.12|281.72|284.37|281.97|284.12|281.72|0
1651257710000|2022-04-29 18:41:50|284.24|281.84|284.24|281.84|284.24|281.84|284.12|281.72|0
1651257720000|2022-04-29 18:42:00|284.37|281.97|284.24|281.84|284.37|281.97|284.12|281.72|0
1651257730000|2022-04-29 18:42:10|283.99|281.59|283.67|281.27|283.99|281.59|283.67|281.27|0
1651257740000|2022-04-29 18:42:20|283.55|281.15|283.99|281.59|283.99|281.59|283.55|281.15|0
1651257750000|2022-04-29 18:42:30|284.12|281.72|283.49|281.09|284.12|281.72|283.49|281.09|0
1651257760000|2022-04-29 18:42:40|283.61|281.21|283.61|281.21|283.87|281.47|283.61|281.21|0
1651257770000|2022-04-29 18:42:50|283.49|281.09|283.74|281.34|283.74|281.34|283.49|281.09|0
1651257780000|2022-04-29 18:43:00|283.49|281.09|283.61|281.21|283.61|281.21|283.49|281.09|0
1651257790000|2022-04-29 18:43:10|283.36|280.96|283.49|281.09|283.61|281.21|283.36|280.96|0
1651257800000|2022-04-29 18:43:20|283.61|281.21|284.24|281.84|284.24|281.84|283.61|281.21|0
1651257810000|2022-04-29 18:43:30|284.12|281.72|284.37|281.97|284.37|281.97|284.12|281.72|0
1651257820000|2022-04-29 18:43:40|284.12|281.72|284.24|281.84|284.24|281.84|284.12|281.72|0
1651257830000|2022-04-29 18:43:50|283.74|281.34|283.86|281.46|283.99|281.59|283.74|281.34|0
1651257840000|2022-04-29 18:44:00|283.61|281.21|283.99|281.59|284.24|281.84|283.61|281.21|0
1651257850000|2022-04-29 18:44:10|283.61|281.21|283.61|281.21|283.61|281.21|283.61|281.21|0
1651257860000|2022-04-29 18:44:20|283.99|281.59|283.99|281.59|283.99|281.59|283.99|281.59|0
1651257870000|2022-04-29 18:44:30|283.74|281.34|283.86|281.46|283.99|281.59|283.74|281.34|0
1651257880000|2022-04-29 18:44:40|284.12|281.72|284.12|281.72|284.12|281.72|283.92|281.52|0
1651257890000|2022-04-29 18:44:50|284.5|282.1|284.62|282.22|284.62|282.22|284.5|282.1|0
1651257900000|2022-04-29 18:45:00|285|282.6|284.18|281.78|285|282.6|283.99|281.59|0
1651257910000|2022-04-29 18:45:10|284.12|281.72|284.24|281.84|284.24|281.84|284.12|281.72|0
1651257920000|2022-04-29 18:45:20|284.12|281.72|284.24|281.84|284.5|282.1|284.12|281.72|0
1651257930000|2022-04-29 18:45:30|284.12|281.72|283.86|281.46|284.12|281.72|283.86|281.46|0
1651257940000|2022-04-29 18:45:40|283.74|281.34|283.61|281.21|283.74|281.34|283.61|281.21|0
1651257950000|2022-04-29 18:45:50|284.24|281.84|283.99|281.59|284.24|281.84|283.86|281.46|0
1651257960000|2022-04-29 18:46:00|284.12|281.72|283.99|281.59|284.12|281.72|283.86|281.46|0
1651257970000|2022-04-29 18:46:10|284.12|281.72|284.24|281.84|284.24|281.84|284.12|281.72|0
1651257980000|2022-04-29 18:46:20|280.99|278.59|283.77|281.37|283.77|281.37|280.99|278.59|0
1651257990000|2022-04-29 18:46:30|283.64|281.24|285.35|282.95|285.35|282.95|283.64|281.24|0
1651258000000|2022-04-29 18:46:40|284.97|282.57|285.54|283.14|285.67|283.27|284.59|282.19|0
1651258010000|2022-04-29 18:46:50|285.42|283.02|286.49|284.09|286.74|284.34|285.42|283.02|0
1651258020000|2022-04-29 18:47:00|285.61|283.21|285.61|283.21|285.86|283.46|285.61|283.21|0
1651258030000|2022-04-29 18:47:10|285.48|283.08|284.85|282.45|285.48|283.08|284.85|282.45|0
1651258040000|2022-04-29 18:47:20|285.23|282.83|285.36|282.96|285.36|282.96|285.23|282.83|0
1651258050000|2022-04-29 18:47:30|285.48|283.08|285.54|283.14|285.61|283.21|285.48|283.08|0
1651258060000|2022-04-29 18:47:40|285.29|282.89|285.48|283.08|285.61|283.21|285.29|282.89|0
1651258070000|2022-04-29 18:47:50|285.36|282.96|285.48|283.08|285.48|283.08|285.36|282.96|0
1651258080000|2022-04-29 18:48:00|285.36|282.96|285.61|283.21|285.61|283.21|285.23|282.83|0
1651258090000|2022-04-29 18:48:10|285.48|283.08|285.48|283.08|285.61|283.21|285.48|283.08|0
1651258100000|2022-04-29 18:48:20|285.36|282.96|285.1|282.7|285.48|283.08|285.1|282.7|0
1651258110000|2022-04-29 18:48:30|285.23|282.83|284.98|282.58|285.23|282.83|284.98|282.58|0
1651258120000|2022-04-29 18:48:40|284.85|282.45|284.6|282.2|284.98|282.58|284.6|282.2|0
1651258130000|2022-04-29 18:48:50|284.73|282.33|284.73|282.33|284.73|282.33|284.6|282.2|0
1651258140000|2022-04-29 18:49:00|284.85|282.45|285.23|282.83|285.36|282.96|284.85|282.45|0
1651258150000|2022-04-29 18:49:10|285.61|283.21|285.1|282.7|285.61|283.21|285.1|282.7|0
1651258160000|2022-04-29 18:49:20|284.98|282.58|284.73|282.33|284.98|282.58|284.73|282.33|0
1651258170000|2022-04-29 18:49:30|284.35|281.95|284.6|282.2|284.6|282.2|284.35|281.95|0
1651258180000|2022-04-29 18:49:40|284.35|281.95|284.1|281.7|284.35|281.95|284.1|281.7|0
1651258190000|2022-04-29 18:49:50|284.22|281.82|283.6|281.2|284.22|281.82|283.6|281.2|0
1651258200000|2022-04-29 18:50:00|283.72|281.32|284.1|281.7|284.1|281.7|283.72|281.32|0
1651258210000|2022-04-29 18:50:10|283.97|281.57|283.97|281.57|283.97|281.57|283.97|281.57|0
1651258230000|2022-04-29 18:50:30|284.1|281.7|283.97|281.57|284.22|281.82|283.97|281.57|0
1651258240000|2022-04-29 18:50:40|283.72|281.32|283.85|281.45|283.85|281.45|283.72|281.32|0
1651258250000|2022-04-29 18:50:50|283.97|281.57|283.72|281.32|283.97|281.57|283.72|281.32|0
1651258260000|2022-04-29 18:51:00|283.59|281.19|283.85|281.45|283.91|281.51|283.59|281.19|0
1651258270000|2022-04-29 18:51:10|283.97|281.57|284.35|281.95|284.35|281.95|283.97|281.57|0
1651258280000|2022-04-29 18:51:20|283.97|281.57|283.59|281.19|283.97|281.57|283.47|281.07|0
1651258290000|2022-04-29 18:51:30|283.85|281.45|283.65|281.25|284.1|281.7|283.65|281.25|0
1651258300000|2022-04-29 18:51:40|283.85|281.45|283.97|281.57|283.97|281.57|283.85|281.45|0
1651258310000|2022-04-29 18:51:50|284.1|281.7|283.97|281.57|284.1|281.7|283.97|281.57|0
1651258320000|2022-04-29 18:52:00|283.85|281.45|283.78|281.38|283.97|281.57|283.59|281.19|0
1651258330000|2022-04-29 18:52:10|283.72|281.32|283.72|281.32|283.85|281.45|283.72|281.32|0
1651258340000|2022-04-29 18:52:20|283.59|281.19|283.72|281.32|283.97|281.57|283.59|281.19|0
1651258350000|2022-04-29 18:52:30|283.59|281.19|283.47|281.07|283.59|281.19|283.47|281.07|0
1651258360000|2022-04-29 18:52:40|283.59|281.19|283.72|281.32|283.72|281.32|283.53|281.13|0
1651258370000|2022-04-29 18:52:50|283.59|281.19|283.72|281.32|283.72|281.32|283.59|281.19|0
1651258380000|2022-04-29 18:53:00|283.47|281.07|283.34|280.94|283.59|281.19|283.34|280.94|0
1651258390000|2022-04-29 18:53:10|283.47|281.07|283.47|281.07|283.47|281.07|283.47|281.07|0
1651258400000|2022-04-29 18:53:20|283.34|280.94|282.84|280.44|283.34|280.94|282.84|280.44|0
1651258410000|2022-04-29 18:53:30|282.97|280.57|282.47|280.07|282.97|280.57|282.47|280.07|0
1651258420000|2022-04-29 18:53:40|282.59|280.19|282.84|280.44|282.84|280.44|282.47|280.07|0
1651258430000|2022-04-29 18:53:50|282.59|280.19|282.34|279.94|282.59|280.19|282.34|279.94|0
1651258440000|2022-04-29 18:54:00|282.46|280.06|282.59|280.19|282.59|280.19|282.34|279.94|0
1651258450000|2022-04-29 18:54:10|282.72|280.32|282.97|280.57|282.97|280.57|282.72|280.32|0
1651258460000|2022-04-29 18:54:20|282.72|280.32|282.46|280.06|282.72|280.32|282.34|279.94|0
1651258470000|2022-04-29 18:54:30|282.34|279.94|282.46|280.06|282.46|280.06|282.34|279.94|0
1651258480000|2022-04-29 18:54:40|282.72|280.32|282.34|279.94|282.72|280.32|282.34|279.94|0
1651258490000|2022-04-29 18:54:50|282.21|279.81|282.21|279.81|282.21|279.81|282.21|279.81|0
1651258500000|2022-04-29 18:55:00|282.09|279.69|281.59|279.19|282.09|279.69|281.59|279.19|0
1651258510000|2022-04-29 18:55:10|281.34|278.94|281.46|279.06|281.46|279.06|281.34|278.94|0
1651258520000|2022-04-29 18:55:20|281.34|278.94|281.34|278.94|281.46|279.06|281.34|278.94|0
1651258530000|2022-04-29 18:55:30|281.59|279.19|281.46|279.06|281.59|279.19|281.46|279.06|0
1651258540000|2022-04-29 18:55:40|281.59|279.19|281.34|278.94|281.59|279.19|281.34|278.94|0
1651258550000|2022-04-29 18:55:50|281.46|279.06|281.71|279.31|281.71|279.31|281.34|278.94|0
1651258560000|2022-04-29 18:56:00|282.46|280.06|282.71|280.31|282.71|280.31|282.46|280.06|0
1651258570000|2022-04-29 18:56:10|282.46|280.06|281.71|279.31|282.46|280.06|281.71|279.31|0
1651258580000|2022-04-29 18:56:20|281.84|279.44|281.84|279.44|281.96|279.56|281.84|279.44|0
1651258590000|2022-04-29 18:56:30|281.59|279.19|281.84|279.44|281.96|279.56|281.59|279.19|0
1651258600000|2022-04-29 18:56:40|281.71|279.31|282.46|280.06|282.46|280.06|281.71|279.31|0
1651258610000|2022-04-29 18:56:50|282.59|280.19|282.71|280.31|282.71|280.31|282.46|280.06|0
1651258620000|2022-04-29 18:57:00|282.84|280.44|282.65|280.25|282.84|280.44|282.65|280.25|0
1651258630000|2022-04-29 18:57:10|282.96|280.56|283.47|281.07|283.47|281.07|282.96|280.56|0
1651258640000|2022-04-29 18:57:20|283.72|281.32|283.84|281.44|283.97|281.57|283.59|281.19|0
1651258650000|2022-04-29 18:57:30|284.03|281.63|284.35|281.95|284.47|282.07|284.03|281.63|0
1651258660000|2022-04-29 18:57:40|284.72|282.32|284.97|282.57|284.97|282.57|284.72|282.32|0
1651258670000|2022-04-29 18:57:50|285.1|282.7|284.47|282.07|285.1|282.7|284.47|282.07|0
1651258680000|2022-04-29 18:58:00|284.72|282.32|285.23|282.83|285.23|282.83|284.72|282.32|0
1651258690000|2022-04-29 18:58:10|285.1|282.7|284.97|282.57|285.1|282.7|284.91|282.51|0
1651258700000|2022-04-29 18:58:20|284.85|282.45|284.72|282.32|284.85|282.45|284.72|282.32|0
1651258710000|2022-04-29 18:58:30|284.6|282.2|283.47|281.07|284.6|282.2|283.47|281.07|0
1651258720000|2022-04-29 18:58:40|283.97|281.57|284.6|282.2|284.6|282.2|283.97|281.57|0
1651258730000|2022-04-29 18:58:50|284.85|282.45|284.72|282.32|284.97|282.57|284.72|282.32|0
1651258740000|2022-04-29 18:59:00|284.85|282.45|285.98|283.58|285.98|283.58|284.85|282.45|0
1651258750000|2022-04-29 18:59:10|285.86|283.46|285.48|283.08|285.98|283.58|285.48|283.08|0
1651258760000|2022-04-29 18:59:20|285.6|283.2|285.73|283.33|285.73|283.33|285.35|282.95|0
1651258770000|2022-04-29 18:59:30|285.85|283.45|285.85|283.45|285.85|283.45|285.6|283.2|0
1651258780000|2022-04-29 18:59:40|286.61|284.21|285.73|283.33|286.61|284.21|285.73|283.33|0
1651258790000|2022-04-29 18:59:50|285.48|283.08|285.35|282.95|285.48|283.08|285.35|282.95|0
1651258800000|2022-04-29 19:00:00|285.1|282.7|284.97|282.57|285.35|282.95|284.97|282.57|0
1651258810000|2022-04-29 19:00:10|284.85|282.45|284.47|282.07|284.85|282.45|284.22|281.82|0
1651258820000|2022-04-29 19:00:20|284.34|281.94|284.09|281.69|284.34|281.94|283.97|281.57|0
1651258830000|2022-04-29 19:00:30|283.52|281.12|283.21|280.81|283.52|281.12|283.09|280.69|0
1651258840000|2022-04-29 19:00:40|283.09|280.69|283.34|280.94|283.34|280.94|282.96|280.56|0
1651258850000|2022-04-29 19:00:50|283.21|280.81|283.34|280.94|283.34|280.94|283.21|280.81|0
1651258860000|2022-04-29 19:01:00|283.46|281.06|282.96|280.56|283.46|281.06|282.84|280.44|0
1651258870000|2022-04-29 19:01:10|282.84|280.44|282.34|279.94|282.96|280.56|282.34|279.94|0
1651258880000|2022-04-29 19:01:20|282.46|280.06|282.71|280.31|282.71|280.31|282.46|280.06|0
1651258890000|2022-04-29 19:01:30|282.84|280.44|282.84|280.44|282.96|280.56|282.59|280.19|0
1651258900000|2022-04-29 19:01:40|282.96|280.56|283.4|281|283.4|281|282.84|280.44|0
1651258910000|2022-04-29 19:01:50|283.71|281.31|283.84|281.44|283.97|281.57|283.59|281.19|0
1651258920000|2022-04-29 19:02:00|283.71|281.31|283.97|281.57|283.97|281.57|283.59|281.19|0
1651258930000|2022-04-29 19:02:10|284.34|281.94|285.1|282.7|285.1|282.7|284.34|281.94|0
1651258940000|2022-04-29 19:02:20|285.22|282.82|284.72|282.32|285.22|282.82|284.72|282.32|0
1651258950000|2022-04-29 19:02:30|284.34|281.94|284.85|282.45|284.85|282.45|284.22|281.82|0
1651258960000|2022-04-29 19:02:40|285.48|283.08|284.72|282.32|285.48|283.08|284.72|282.32|0
1651258970000|2022-04-29 19:02:50|284.97|282.57|284.72|282.32|284.97|282.57|284.72|282.32|0
1651258980000|2022-04-29 19:03:00|284.59|282.19|285.22|282.82|285.22|282.82|284.59|282.19|0
1651258990000|2022-04-29 19:03:10|285.73|283.33|285.35|282.95|285.73|283.33|285.22|282.82|0
1651259000000|2022-04-29 19:03:20|284.97|282.57|284.97|282.57|284.97|282.57|284.72|282.32|0
1651259010000|2022-04-29 19:03:30|285.1|282.7|285.1|282.7|285.1|282.7|284.72|282.32|0
1651259020000|2022-04-29 19:03:40|285.47|283.07|285.22|282.82|285.47|283.07|285.22|282.82|0
1651259030000|2022-04-29 19:03:50|284.85|282.45|284.85|282.45|284.97|282.57|284.72|282.32|0
1651259040000|2022-04-29 19:04:00|284.72|282.32|284.72|282.32|284.97|282.57|284.59|282.19|0
1651259050000|2022-04-29 19:04:10|284.47|282.07|284.22|281.82|284.72|282.32|284.22|281.82|0
1651259060000|2022-04-29 19:04:20|284.09|281.69|284.47|282.07|284.47|282.07|283.96|281.56|0
1651259070000|2022-04-29 19:04:30|284.22|281.82|284.34|281.94|284.34|281.94|284.09|281.69|0
1651259080000|2022-04-29 19:04:40|284.09|281.69|284.59|282.19|284.59|282.19|284.09|281.69|0
1651259090000|2022-04-29 19:04:50|284.47|282.07|284.28|281.88|284.72|282.32|284.22|281.82|0
1651259100000|2022-04-29 19:05:00|284.59|282.19|283.96|281.56|284.59|282.19|283.96|281.56|0
1651259110000|2022-04-29 19:05:10|283.84|281.44|283.21|280.81|283.84|281.44|283.21|280.81|0
1651259120000|2022-04-29 19:05:20|283.34|280.94|282.84|280.44|283.34|280.94|282.84|280.44|0
1651259130000|2022-04-29 19:05:30|282.58|280.18|282.71|280.31|282.71|280.31|282.58|280.18|0
1651259140000|2022-04-29 19:05:40|282.58|280.18|282.96|280.56|282.96|280.56|282.58|280.18|0
1651259150000|2022-04-29 19:05:50|283.09|280.69|282.58|280.18|283.09|280.69|282.58|280.18|0
1651259160000|2022-04-29 19:06:00|282.46|280.06|282.33|279.93|282.58|280.18|282.33|279.93|0
1651259170000|2022-04-29 19:06:10|282.46|280.06|282.46|280.06|282.46|280.06|282.33|279.93|0
1651259180000|2022-04-29 19:06:20|282.08|279.68|282.08|279.68|282.08|279.68|281.83|279.43|0
1651259190000|2022-04-29 19:06:30|281.96|279.56|281.96|279.56|281.96|279.56|281.96|279.56|0
1651259200000|2022-04-29 19:06:40|281.83|279.43|282.08|279.68|282.08|279.68|281.83|279.43|0
1651259210000|2022-04-29 19:06:50|281.96|279.56|281.83|279.43|281.96|279.56|281.83|279.43|0
1651259220000|2022-04-29 19:07:00|281.71|279.31|281.71|279.31|281.83|279.43|281.71|279.31|0
1651259230000|2022-04-29 19:07:10|281.83|279.43|281.71|279.31|281.96|279.56|281.71|279.31|0
1651259240000|2022-04-29 19:07:20|281.33|278.93|281.58|279.18|281.58|279.18|281.33|278.93|0
1651259250000|2022-04-29 19:07:30|281.71|279.31|281.71|279.31|281.71|279.31|281.58|279.18|0
1651259260000|2022-04-29 19:07:40|281.58|279.18|281.58|279.18|281.71|279.31|281.58|279.18|0
1651259270000|2022-04-29 19:07:50|281.46|279.06|281.08|278.68|281.46|279.06|280.96|278.56|0
1651259280000|2022-04-29 19:08:00|280.83|278.43|280.71|278.31|280.96|278.56|280.71|278.31|0
1651259290000|2022-04-29 19:08:10|280.58|278.18|280.33|277.93|280.58|278.18|280.21|277.81|0
1651259300000|2022-04-29 19:08:20|280.46|278.06|280.21|277.81|280.46|278.06|280.21|277.81|0
1651259310000|2022-04-29 19:08:30|280.08|277.68|279.96|277.56|280.08|277.68|279.96|277.56|0
1651259320000|2022-04-29 19:08:40|280.08|277.68|280.33|277.93|280.46|278.06|280.08|277.68|0
1651259330000|2022-04-29 19:08:50|280.58|278.18|281.08|278.68|281.08|278.68|280.58|278.18|0
1651259340000|2022-04-29 19:09:00|281.33|278.93|280.83|278.43|281.33|278.93|280.83|278.43|0
1651259350000|2022-04-29 19:09:10|280.58|278.18|280.96|278.56|280.96|278.56|280.46|278.06|0
1651259360000|2022-04-29 19:09:20|281.08|278.68|280.46|278.06|281.08|278.68|280.33|277.93|0
1651259370000|2022-04-29 19:09:30|280.33|277.93|280.33|277.93|280.46|278.06|280.21|277.81|0
1651259390000|2022-04-29 19:09:50|279.96|277.56|279.96|277.56|279.96|277.56|279.83|277.43|0
1651259400000|2022-04-29 19:10:00|280.08|277.68|279.83|277.43|280.08|277.68|279.83|277.43|0
1651259410000|2022-04-29 19:10:10|279.96|277.56|279.77|277.37|279.96|277.56|279.71|277.31|0
1651259420000|2022-04-29 19:10:20|279.83|277.43|279.71|277.31|279.83|277.43|279.71|277.31|0
1651259430000|2022-04-29 19:10:30|279.46|277.06|279.46|277.06|279.46|277.06|279.34|276.94|0
1651259440000|2022-04-29 19:10:40|279.59|277.19|279.71|277.31|279.83|277.43|279.59|277.19|0
1651259450000|2022-04-29 19:10:50|279.59|277.19|279.83|277.43|279.83|277.43|279.59|277.19|0
1651259460000|2022-04-29 19:11:00|279.96|277.56|280.46|278.06|280.46|278.06|279.96|277.56|0
1651259470000|2022-04-29 19:11:10|280.96|278.56|280.08|277.68|280.96|278.56|280.08|277.68|0
1651259480000|2022-04-29 19:11:20|280.46|278.06|280.96|278.56|280.96|278.56|280.46|278.06|0
1651259490000|2022-04-29 19:11:30|281.21|278.81|280.52|278.12|281.21|278.81|280.52|278.12|0
1651259500000|2022-04-29 19:11:40|280.21|277.81|280.58|278.18|280.58|278.18|280.21|277.81|0
1651259510000|2022-04-29 19:11:50|280.46|278.06|280.46|278.06|280.46|278.06|280.33|277.93|0
1651259520000|2022-04-29 19:12:00|280.21|277.81|279.83|277.43|280.21|277.81|279.83|277.43|0
1651259530000|2022-04-29 19:12:10|279.71|277.31|279.71|277.31|279.71|277.31|279.58|277.18|0
1651259540000|2022-04-29 19:12:20|279.58|277.18|279.58|277.18|279.64|277.24|279.58|277.18|0
1651259550000|2022-04-29 19:12:30|279.46|277.06|279.46|277.06|279.46|277.06|279.46|277.06|0
1651259560000|2022-04-29 19:12:40|279.58|277.18|279.46|277.06|279.71|277.31|279.46|277.06|0
1651259570000|2022-04-29 19:12:50|279.71|277.31|279.58|277.18|279.71|277.31|279.34|276.94|0
1651259580000|2022-04-29 19:13:00|279.34|276.94|279.46|277.06|279.46|277.06|279.34|276.94|0
1651259590000|2022-04-29 19:13:10|279.34|276.94|278.84|276.44|279.34|276.94|278.84|276.44|0
1651259600000|2022-04-29 19:13:20|278.71|276.31|278.84|276.44|278.84|276.44|278.59|276.19|0
1651259610000|2022-04-29 19:13:30|279.09|276.69|279.46|277.06|279.46|277.06|279.09|276.69|0
1651259620000|2022-04-29 19:13:40|279.33|276.93|278.9|276.5|279.33|276.93|278.9|276.5|0
1651259630000|2022-04-29 19:13:50|278.09|275.69|277.6|275.2|278.09|275.69|277.6|275.2|0
1651259640000|2022-04-29 19:14:00|277.35|274.95|276.98|274.58|277.35|274.95|276.98|274.58|0
1651259650000|2022-04-29 19:14:10|276.73|274.33|277.1|274.7|277.1|274.7|276.73|274.33|0
1651259660000|2022-04-29 19:14:20|277.47|275.07|277.47|275.07|277.47|275.07|277.35|274.95|0
1651259670000|2022-04-29 19:14:30|277.6|275.2|277.6|275.2|277.6|275.2|277.47|275.07|0
1651259680000|2022-04-29 19:14:40|277.72|275.32|277.35|274.95|277.72|275.32|277.35|274.95|0
1651259690000|2022-04-29 19:14:50|277.6|275.2|277.6|275.2|277.72|275.32|277.6|275.2|0
1651259700000|2022-04-29 19:15:00|277.78|275.38|281.11|278.71|281.11|278.71|277.78|275.38|0
1651259710000|2022-04-29 19:15:10|281.23|278.83|279.76|277.36|281.98|279.58|279.51|277.11|0
1651259720000|2022-04-29 19:15:20|280.01|277.61|279.26|276.86|280.01|277.61|279.14|276.74|0
1651259730000|2022-04-29 19:15:30|279.14|276.74|279.14|276.74|279.14|276.74|278.89|276.49|0
1651259740000|2022-04-29 19:15:40|279.01|276.61|278.89|276.49|279.26|276.86|278.89|276.49|0
1651259750000|2022-04-29 19:15:50|278.76|276.36|278.76|276.36|278.76|276.36|278.76|276.36|0
1651259760000|2022-04-29 19:16:00|278.89|276.49|279.14|276.74|279.14|276.74|278.89|276.49|0
1651259770000|2022-04-29 19:16:10|279.01|276.61|278.14|275.74|279.01|276.61|278.14|275.74|0
1651259780000|2022-04-29 19:16:20|278.02|275.62|277.9|275.5|278.14|275.74|277.9|275.5|0
1651259790000|2022-04-29 19:16:30|277.77|275.37|278.52|276.12|278.52|276.12|277.77|275.37|0
1651259800000|2022-04-29 19:16:40|278.27|275.87|277.83|275.43|278.27|275.87|277.83|275.43|0
1651259810000|2022-04-29 19:16:50|277.77|275.37|277.9|275.5|277.9|275.5|277.65|275.25|0
1651259820000|2022-04-29 19:17:00|277.65|275.25|277.9|275.5|277.9|275.5|277.58|275.18|0
1651259830000|2022-04-29 19:17:10|278.45|276.05|278.89|276.49|278.89|276.49|278.45|276.05|0
1651259840000|2022-04-29 19:17:20|279.14|276.74|278.64|276.24|279.14|276.74|278.64|276.24|0
1651259850000|2022-04-29 19:17:30|279.01|276.61|279.63|277.23|279.63|277.23|279.01|276.61|0
1651259860000|2022-04-29 19:17:40|279.88|277.48|280.51|278.11|280.51|278.11|279.88|277.48|0
1651259870000|2022-04-29 19:17:50|280.88|278.48|280.88|278.48|280.88|278.48|280.51|278.11|0
1651259880000|2022-04-29 19:18:00|280.63|278.23|281.26|278.86|281.38|278.98|280.63|278.23|0
1651259890000|2022-04-29 19:18:10|281.38|278.98|281.63|279.23|281.63|279.23|281.38|278.98|0
1651259900000|2022-04-29 19:18:20|281.51|279.11|281.38|278.98|281.76|279.36|281.38|278.98|0
1651259910000|2022-04-29 19:18:30|281.26|278.86|281.13|278.73|281.26|278.86|281.13|278.73|0
1651259920000|2022-04-29 19:18:40|281.01|278.61|280.26|277.86|281.01|278.61|280.13|277.73|0
1651259930000|2022-04-29 19:18:50|280.51|278.11|281.01|278.61|281.01|278.61|280.51|278.11|0
1651259940000|2022-04-29 19:19:00|280.88|278.48|281.63|279.23|281.63|279.23|280.88|278.48|0
1651259950000|2022-04-29 19:19:10|282.13|279.73|282.13|279.73|282.63|280.23|282.13|279.73|0
1651259960000|2022-04-29 19:19:20|281.76|279.36|282.13|279.73|282.13|279.73|281.76|279.36|0
1651259970000|2022-04-29 19:19:30|282.26|279.86|282.76|280.36|282.76|280.36|282.26|279.86|0
1651259980000|2022-04-29 19:19:40|282.63|280.23|282.57|280.17|282.63|280.23|282.38|279.98|0
1651259990000|2022-04-29 19:19:50|282.51|280.11|282.38|279.98|282.51|280.11|282.13|279.73|0
1651260000000|2022-04-29 19:20:00|282.63|280.23|282.51|280.11|282.76|280.36|282.51|280.11|0
1651260010000|2022-04-29 19:20:10|282.38|279.98|282.13|279.73|282.38|279.98|282.13|279.73|0
1651260020000|2022-04-29 19:20:20|282.26|279.86|281.5|279.1|282.26|279.86|281.5|279.1|0
1651260030000|2022-04-29 19:20:30|280.82|278.42|280.88|278.48|280.88|278.48|280.63|278.23|0
1651260040000|2022-04-29 19:20:40|281.13|278.73|281.13|278.73|281.13|278.73|280.88|278.48|0
1651260050000|2022-04-29 19:20:50|281.25|278.85|281.38|278.98|281.5|279.1|281|278.6|0
1651260060000|2022-04-29 19:21:00|281.25|278.85|281|278.6|281.25|278.85|281|278.6|0
1651260070000|2022-04-29 19:21:10|280.63|278.23|280.01|277.61|280.63|278.23|280.01|277.61|0
1651260080000|2022-04-29 19:21:20|279.51|277.11|279.14|276.74|279.51|277.11|279.14|276.74|0
1651260090000|2022-04-29 19:21:30|279.26|276.86|279.63|277.23|279.63|277.23|279.26|276.86|0
1651260100000|2022-04-29 19:21:40|279.76|277.36|279.76|277.36|279.76|277.36|279.26|276.86|0
1651260110000|2022-04-29 19:21:50|279.51|277.11|279.26|276.86|279.63|277.23|279.26|276.86|0
1651260120000|2022-04-29 19:22:00|279.14|276.74|279.07|276.67|279.26|276.86|279.07|276.67|0
1651260130000|2022-04-29 19:22:10|279.01|276.61|279.26|276.86|279.26|276.86|279.01|276.61|0
1651260140000|2022-04-29 19:22:20|279.38|276.98|279.38|276.98|279.76|277.36|279.38|276.98|0
1651260150000|2022-04-29 19:22:30|279.13|276.73|279.13|276.73|279.26|276.86|279.13|276.73|0
1651260160000|2022-04-29 19:22:40|279.26|276.86|279.38|276.98|279.44|277.04|279.26|276.86|0
1651260170000|2022-04-29 19:22:50|279.63|277.23|279.38|276.98|279.63|277.23|279.38|276.98|0
1651260180000|2022-04-29 19:23:00|279.01|276.61|279.01|276.61|279.13|276.73|279.01|276.61|0
1651260190000|2022-04-29 19:23:10|279.13|276.73|279.26|276.86|279.26|276.86|279.13|276.73|0
1651260200000|2022-04-29 19:23:20|279.38|276.98|280.26|277.86|280.38|277.98|279.38|276.98|0
1651260210000|2022-04-29 19:23:30|280.25|277.85|280.38|277.98|280.38|277.98|280.13|277.73|0
1651260220000|2022-04-29 19:23:40|280.5|278.1|279.88|277.48|280.5|278.1|279.88|277.48|0
1651260230000|2022-04-29 19:23:50|280.13|277.73|280.5|278.1|280.63|278.23|280.13|277.73|0
1651260240000|2022-04-29 19:24:00|280.63|278.23|281.75|279.35|281.75|279.35|280.63|278.23|0
1651260250000|2022-04-29 19:24:10|282|279.6|282.13|279.73|282.13|279.73|282|279.6|0
1651260260000|2022-04-29 19:24:20|282.25|279.85|282.13|279.73|282.25|279.85|282.13|279.73|0
1651260270000|2022-04-29 19:24:30|282.5|280.1|282|279.6|282.63|280.23|282|279.6|0
1651260280000|2022-04-29 19:24:40|281.88|279.48|282.13|279.73|282.13|279.73|281.88|279.48|0
1651260290000|2022-04-29 19:24:50|281.63|279.23|281.44|279.04|281.63|279.23|281.25|278.85|0
1651260300000|2022-04-29 19:25:00|281.5|279.1|281.38|278.98|281.5|279.1|281.25|278.85|0
1651260310000|2022-04-29 19:25:10|281.5|279.1|281.38|278.98|281.5|279.1|281.38|278.98|0
1651260320000|2022-04-29 19:25:20|282|279.6|282|279.6|282|279.6|281.63|279.23|0
1651260330000|2022-04-29 19:25:30|282.5|280.1|282.75|280.35|283.13|280.73|282.5|280.1|0
1651260340000|2022-04-29 19:25:40|282.63|280.23|282.38|279.98|282.63|280.23|282.38|279.98|0
1651260350000|2022-04-29 19:25:50|282|279.6|281.63|279.23|282|279.6|281.63|279.23|0
1651260360000|2022-04-29 19:26:00|281.75|279.35|282.63|280.23|282.63|280.23|281.75|279.35|0
1651260370000|2022-04-29 19:26:10|282.75|280.35|282.63|280.23|282.75|280.35|282.25|279.85|0
1651260380000|2022-04-29 19:26:20|282.88|280.48|281.75|279.35|282.88|280.48|281.75|279.35|0
1651260390000|2022-04-29 19:26:30|281.63|279.23|281.38|278.98|281.63|279.23|281.25|278.85|0
1651260400000|2022-04-29 19:26:40|281.25|278.85|280.13|277.73|281.25|278.85|280.13|277.73|0
1651260410000|2022-04-29 19:26:50|280.25|277.85|280.63|278.23|280.63|278.23|280.25|277.85|0
1651260420000|2022-04-29 19:27:00|280.75|278.35|280.25|277.85|280.75|278.35|280.13|277.73|0
1651260430000|2022-04-29 19:27:10|280|277.6|279.69|277.29|280.13|277.73|279.69|277.29|0
1651260440000|2022-04-29 19:27:20|279.63|277.23|279.81|277.41|280.13|277.73|279.63|277.23|0
1651260450000|2022-04-29 19:27:30|280.13|277.73|279.51|277.11|280.25|277.85|279.51|277.11|0
1651260460000|2022-04-29 19:27:40|279.38|276.98|279.38|276.98|279.38|276.98|279.26|276.86|0
1651260470000|2022-04-29 19:27:50|279.75|277.35|279.01|276.61|279.75|277.35|279.01|276.61|0
1651260480000|2022-04-29 19:28:00|279.13|276.73|277.69|275.29|279.13|276.73|277.69|275.29|0
1651260490000|2022-04-29 19:28:10|277.81|275.41|277.68|275.28|277.81|275.41|277.68|275.28|0
1651260500000|2022-04-29 19:28:20|277.56|275.16|277.81|275.41|277.81|275.41|277.5|275.1|0
1651260510000|2022-04-29 19:28:30|277.68|275.28|277.44|275.04|277.68|275.28|277.44|275.04|0
1651260520000|2022-04-29 19:28:40|277.56|275.16|277.5|275.1|277.56|275.16|277.44|275.04|0
1651260530000|2022-04-29 19:28:50|277.56|275.16|277.68|275.28|277.68|275.28|277.31|274.91|0
1651260540000|2022-04-29 19:29:00|277.81|275.41|277.5|275.1|277.81|275.41|277.5|275.1|0
1651260550000|2022-04-29 19:29:10|277.44|275.04|277.56|275.16|277.56|275.16|277.44|275.04|0
1651260560000|2022-04-29 19:29:20|277.68|275.28|276.82|274.42|277.68|275.28|276.82|274.42|0
1651260570000|2022-04-29 19:29:30|276.57|274.17|276.69|274.29|276.69|274.29|276.44|274.04|0
1651260580000|2022-04-29 19:29:40|276.57|274.17|276.32|273.92|276.57|274.17|276.32|273.92|0
1651260590000|2022-04-29 19:29:50|276.2|273.8|276.2|273.8|276.32|273.92|276.2|273.8|0
1651260600000|2022-04-29 19:30:00|275.7|273.3|276.2|273.8|276.2|273.8|275.7|273.3|0
1651260610000|2022-04-29 19:30:10|275.76|273.36|275.95|273.55|276.57|274.17|275.76|273.36|0
1651260620000|2022-04-29 19:30:20|275.82|273.42|275.39|272.99|275.82|273.42|275.39|272.99|0
1651260630000|2022-04-29 19:30:30|275.33|272.93|275.21|272.81|275.45|273.05|275.21|272.81|0
1651260640000|2022-04-29 19:30:40|275.08|272.68|275.21|272.81|275.21|272.81|275.08|272.68|0
1651260650000|2022-04-29 19:30:50|275.26|272.86|275.2|272.8|275.58|273.18|275.2|272.8|0
1651260660000|2022-04-29 19:31:00|275.33|272.93|275.7|273.3|275.7|273.3|275.2|272.8|0
1651260670000|2022-04-29 19:31:10|275.58|273.18|275.82|273.42|275.82|273.42|275.58|273.18|0
1651260680000|2022-04-29 19:31:20|275.7|273.3|275.95|273.55|275.95|273.55|275.7|273.3|0
1651260690000|2022-04-29 19:31:30|276.07|273.67|275.76|273.36|276.07|273.67|275.76|273.36|0
1651260700000|2022-04-29 19:31:40|275.82|273.42|275.7|273.3|275.95|273.55|275.7|273.3|0
1651260710000|2022-04-29 19:31:50|275.58|273.18|275.95|273.55|275.95|273.55|275.58|273.18|0
1651260720000|2022-04-29 19:32:00|275.63|273.23|276.07|273.67|276.07|273.67|275.58|273.18|0
1651260730000|2022-04-29 19:32:10|276.69|274.29|278.3|275.9|278.3|275.9|276.69|274.29|0
1651260740000|2022-04-29 19:32:20|278.93|276.53|278.18|275.78|278.93|276.53|278.18|275.78|0
1651260750000|2022-04-29 19:32:30|277.68|275.28|278.3|275.9|278.3|275.9|277.68|275.28|0
1651260760000|2022-04-29 19:32:40|278.8|276.4|279.55|277.15|279.55|277.15|278.8|276.4|0
1651260770000|2022-04-29 19:32:50|279.92|277.52|279.55|277.15|279.92|277.52|279.43|277.03|0
1651260780000|2022-04-29 19:33:00|279.8|277.4|279.24|276.84|279.8|277.4|278.93|276.53|0
1651260790000|2022-04-29 19:33:10|279.67|277.27|279.3|276.9|279.8|277.4|279.3|276.9|0
1651260800000|2022-04-29 19:33:20|279.43|277.03|279.55|277.15|279.55|277.15|279.3|276.9|0
1651260810000|2022-04-29 19:33:30|279.43|277.03|278.55|276.15|279.43|277.03|278.55|276.15|0
1651260820000|2022-04-29 19:33:40|278.18|275.78|278.93|276.53|279.05|276.65|278.18|275.78|0
1651260830000|2022-04-29 19:33:50|279.3|276.9|279.43|277.03|279.8|277.4|279.3|276.9|0
1651260840000|2022-04-29 19:34:00|280.3|277.9|280.05|277.65|280.42|278.02|280.05|277.65|0
1651260850000|2022-04-29 19:34:10|279.92|277.52|278.55|276.15|279.92|277.52|278.55|276.15|0
1651260860000|2022-04-29 19:34:20|278.8|276.4|279.05|276.65|279.05|276.65|278.68|276.28|0
1651260870000|2022-04-29 19:34:30|279.42|277.02|279.18|276.78|279.42|277.02|278.43|276.03|0
1651260880000|2022-04-29 19:34:40|279.67|277.27|278.93|276.53|279.67|277.27|278.93|276.53|0
1651260890000|2022-04-29 19:34:50|278.8|276.4|278.68|276.28|278.8|276.4|278.68|276.28|0
1651260900000|2022-04-29 19:35:00|278.3|275.9|277.68|275.28|278.3|275.9|277.68|275.28|0
1651260910000|2022-04-29 19:35:10|278.05|275.65|277.56|275.16|278.05|275.65|277.56|275.16|0
1651260920000|2022-04-29 19:35:20|277.68|275.28|277.56|275.16|277.81|275.41|277.56|275.16|0
1651260930000|2022-04-29 19:35:30|277.68|275.28|277.74|275.34|277.74|275.34|277.68|275.28|0
1651260940000|2022-04-29 19:35:40|277.68|275.28|277.68|275.28|277.68|275.28|277.56|275.16|0
1651260950000|2022-04-29 19:35:50|277.56|275.16|277.68|275.28|277.74|275.34|277.56|275.16|0
1651260960000|2022-04-29 19:36:00|277.56|275.16|276.94|274.54|277.81|275.41|276.81|274.41|0
1651260970000|2022-04-29 19:36:10|277.31|274.91|277.68|275.28|278.43|276.03|277.31|274.91|0
1651260980000|2022-04-29 19:36:20|277.56|275.16|277.49|275.09|277.56|275.16|277.43|275.03|0
1651260990000|2022-04-29 19:36:30|277.31|274.91|277.43|275.03|277.93|275.53|277.31|274.91|0
1651261000000|2022-04-29 19:36:40|277.68|275.28|279.05|276.65|279.05|276.65|277.68|275.28|0
1651261010000|2022-04-29 19:36:50|279.42|277.02|277.81|275.41|279.42|277.02|277.81|275.41|0
1651261020000|2022-04-29 19:37:00|277.31|274.91|276.69|274.29|277.31|274.91|276.69|274.29|0
1651261030000|2022-04-29 19:37:10|277.81|275.41|278.05|275.65|278.05|275.65|277.18|274.78|0
1651261040000|2022-04-29 19:37:20|278.55|276.15|278.92|276.52|278.92|276.52|278.55|276.15|0
1651261050000|2022-04-29 19:37:30|279.05|276.65|278.92|276.52|279.05|276.65|278.92|276.52|0
1651261060000|2022-04-29 19:37:40|278.8|276.4|278.68|276.28|278.8|276.4|278.3|275.9|0
1651261070000|2022-04-29 19:37:50|278.43|276.03|278.18|275.78|278.43|276.03|278.18|275.78|0
1651261080000|2022-04-29 19:38:00|277.8|275.4|277.93|275.53|277.93|275.53|277.8|275.4|0
1651261090000|2022-04-29 19:38:10|277.68|275.28|277.68|275.28|277.68|275.28|277.06|274.66|0
1651261100000|2022-04-29 19:38:20|277.8|275.4|277.8|275.4|277.8|275.4|277.68|275.28|0
1651261110000|2022-04-29 19:38:30|277.43|275.03|278.73|276.33|278.8|276.4|277.43|275.03|0
1651261120000|2022-04-29 19:38:40|278.68|276.28|279.17|276.77|279.17|276.77|278.68|276.28|0
1651261130000|2022-04-29 19:38:50|278.8|276.4|279.05|276.65|279.55|277.15|278.8|276.4|0
1651261140000|2022-04-29 19:39:00|278.55|276.15|279.67|277.27|279.67|277.27|278.55|276.15|0
1651261150000|2022-04-29 19:39:10|279.3|276.9|279.05|276.65|279.3|276.9|279.05|276.65|0
1651261160000|2022-04-29 19:39:20|278.92|276.52|279.92|277.52|279.92|277.52|278.8|276.4|0
1651261170000|2022-04-29 19:39:30|279.8|277.4|281.17|278.77|281.17|278.77|279.8|277.4|0
1651261180000|2022-04-29 19:39:40|280.8|278.4|280.42|278.02|280.92|278.52|280.42|278.02|0
1651261190000|2022-04-29 19:39:50|279.92|277.52|278.92|276.52|279.92|277.52|278.92|276.52|0
1651261200000|2022-04-29 19:40:00|279.05|276.65|279.42|277.02|279.42|277.02|279.05|276.65|0
1651261210000|2022-04-29 19:40:10|279.17|276.77|279.3|276.9|279.67|277.27|279.17|276.77|0
1651261220000|2022-04-29 19:40:20|279.61|277.21|280.23|277.83|280.23|277.83|279.61|277.21|0
1651261230000|2022-04-29 19:40:30|280.3|277.9|281.05|278.65|281.05|278.65|280.3|277.9|0
1651261240000|2022-04-29 19:40:40|281.17|278.77|280.92|278.52|281.3|278.9|280.8|278.4|0
1651261250000|2022-04-29 19:40:50|280.8|278.4|281.17|278.77|281.3|278.9|280.8|278.4|0
1651261260000|2022-04-29 19:41:00|281.05|278.65|280.3|277.9|281.05|278.65|280.17|277.77|0
1651261270000|2022-04-29 19:41:10|280.05|277.65|279.92|277.52|280.17|277.77|279.92|277.52|0
1651261280000|2022-04-29 19:41:20|280.3|277.9|280.17|277.77|280.67|278.27|280.17|277.77|0
1651261290000|2022-04-29 19:41:30|280.55|278.15|280.42|278.02|280.92|278.52|280.42|278.02|0
1651261300000|2022-04-29 19:41:40|280.05|277.65|279.67|277.27|280.42|278.02|279.67|277.27|0
1651261310000|2022-04-29 19:41:50|279.8|277.4|279.67|277.27|280.17|277.77|279.67|277.27|0
1651261320000|2022-04-29 19:42:00|279.05|276.65|279.8|277.4|279.8|277.4|279.05|276.65|0
1651261330000|2022-04-29 19:42:10|279.3|276.9|279.67|277.27|279.8|277.4|279.05|276.65|0
1651261340000|2022-04-29 19:42:20|279.42|277.02|279.17|276.77|279.42|277.02|279.17|276.77|0
1651261350000|2022-04-29 19:42:30|278.92|276.52|278.3|275.9|278.92|276.52|278.3|275.9|0
1651261360000|2022-04-29 19:42:40|278.55|276.15|278.67|276.27|278.67|276.27|278.42|276.02|0
1651261370000|2022-04-29 19:42:50|278.8|276.4|278.3|275.9|278.8|276.4|278.3|275.9|0
1651261380000|2022-04-29 19:43:00|278.05|275.65|278.42|276.02|278.55|276.15|277.93|275.53|0
1651261390000|2022-04-29 19:43:10|278.67|276.27|278.8|276.4|278.92|276.52|278.55|276.15|0
1651261400000|2022-04-29 19:43:20|279.17|276.77|278.8|276.4|279.17|276.77|278.42|276.02|0
1651261410000|2022-04-29 19:43:30|279.05|276.65|279.05|276.65|279.05|276.65|278.92|276.52|0
1651261420000|2022-04-29 19:43:40|279.42|277.02|279.05|276.65|279.55|277.15|278.92|276.52|0
1651261430000|2022-04-29 19:43:50|279.17|276.77|278.92|276.52|279.3|276.9|278.92|276.52|0
1651261440000|2022-04-29 19:44:00|278.3|275.9|278.11|275.71|278.3|275.9|277.8|275.4|0
1651261450000|2022-04-29 19:44:10|277.8|275.4|277.43|275.03|277.8|275.4|277.43|275.03|0
1651261460000|2022-04-29 19:44:20|277.8|275.4|276.56|274.16|277.8|275.4|276.56|274.16|0
1651261470000|2022-04-29 19:44:30|276.62|274.22|275.94|273.54|276.62|274.22|275.94|273.54|0
1651261480000|2022-04-29 19:44:40|276.06|273.66|276.31|273.91|276.31|273.91|276.06|273.66|0
1651261490000|2022-04-29 19:44:50|276.68|274.28|276.68|274.28|277.06|274.66|276.68|274.28|0
1651261500000|2022-04-29 19:45:00|276.31|273.91|276.44|274.04|276.81|274.41|276.31|273.91|0
1651261510000|2022-04-29 19:45:10|275.82|273.42|276.31|273.91|276.93|274.53|275.82|273.42|0
1651261520000|2022-04-29 19:45:20|276.81|274.41|276.06|273.66|276.81|274.41|275.94|273.54|0
1651261530000|2022-04-29 19:45:30|276.44|274.04|275.94|273.54|276.56|274.16|275.94|273.54|0
1651261540000|2022-04-29 19:45:40|275.57|273.17|275.32|272.92|275.57|273.17|275.2|272.8|0
1651261550000|2022-04-29 19:45:50|275.2|272.8|274.83|272.43|275.2|272.8|274.83|272.43|0
1651261560000|2022-04-29 19:46:00|275.2|272.8|275.82|273.42|276.68|274.28|275.2|272.8|0
1651261570000|2022-04-29 19:46:10|275.45|273.05|274.83|272.43|275.45|273.05|274.83|272.43|0
1651261580000|2022-04-29 19:46:20|274.7|272.3|274.83|272.43|275.2|272.8|274.7|272.3|0
1651261590000|2022-04-29 19:46:30|274.58|272.18|274.58|272.18|274.58|272.18|274.33|271.93|0
1651261600000|2022-04-29 19:46:40|274.46|272.06|274.21|271.81|274.46|272.06|274.21|271.81|0
1651261610000|2022-04-29 19:46:50|274.09|271.69|276.48|274.08|276.66|274.26|274.09|271.69|0
1651261620000|2022-04-29 19:47:00|276.36|273.96|275.62|273.22|276.36|273.96|275.62|273.22|0
1651261630000|2022-04-29 19:47:10|275.74|273.34|275.62|273.22|275.99|273.59|275.62|273.22|0
1651261640000|2022-04-29 19:47:20|275.37|272.97|275|272.6|275.62|273.22|275|272.6|0
1651261650000|2022-04-29 19:47:30|275.25|272.85|275|272.6|275.25|272.85|274.75|272.35|0
1651261660000|2022-04-29 19:47:40|274.88|272.48|273.48|271.08|274.88|272.48|273.48|271.08|0
1651261670000|2022-04-29 19:47:50|273.85|271.45|273.6|271.2|273.85|271.45|273.6|271.2|0
1651261680000|2022-04-29 19:48:00|273.73|271.33|274.71|272.31|274.71|272.31|273.73|271.33|0
1651261690000|2022-04-29 19:48:10|274.59|272.19|274.59|272.19|274.83|272.43|274.59|272.19|0
1651261700000|2022-04-29 19:48:20|274.09|271.69|274.22|271.82|274.22|271.82|273.97|271.57|0
1651261710000|2022-04-29 19:48:30|274.46|272.06|274.83|272.43|274.83|272.43|274.46|272.06|0
1651261720000|2022-04-29 19:48:40|274.96|272.56|274.96|272.56|275.2|272.8|274.96|272.56|0
1651261730000|2022-04-29 19:48:50|274.71|272.31|275.08|272.68|275.08|272.68|274.71|272.31|0
1651261740000|2022-04-29 19:49:00|274.09|271.69|273.6|271.2|274.09|271.69|273.6|271.2|0
1651261750000|2022-04-29 19:49:10|273.48|271.08|273.23|270.83|273.73|271.33|273.23|270.83|0
1651261760000|2022-04-29 19:49:20|273.48|271.08|272.62|270.22|273.48|271.08|272.62|270.22|0
1651261770000|2022-04-29 19:49:30|272.87|270.47|272.62|270.22|272.99|270.59|272.62|270.22|0
1651261780000|2022-04-29 19:49:40|272.25|269.85|272.07|269.67|272.38|269.98|272.07|269.67|0
1651261790000|2022-04-29 19:49:50|272.01|269.61|272.01|269.61|272.13|269.73|272.01|269.61|0
1651261800000|2022-04-29 19:50:00|272.13|269.73|270.3|267.9|272.13|269.73|270.3|267.9|0
1651261810000|2022-04-29 19:50:10|270.54|268.14|268.96|266.56|270.54|268.14|268.96|266.56|0
1651261820000|2022-04-29 19:50:20|268.59|266.19|268.35|265.95|268.71|266.31|268.35|265.95|0
1651261830000|2022-04-29 19:50:30|268.11|265.71|267.99|265.59|268.11|265.71|267.99|265.59|0
1651261840000|2022-04-29 19:50:40|267.62|265.22|268.11|265.71|268.11|265.71|267.62|265.22|0
1651261850000|2022-04-29 19:50:50|267.74|265.34|267.38|264.98|267.74|265.34|266.65|264.25|0
1651261860000|2022-04-29 19:51:00|267.99|265.59|267.86|265.46|268.04|265.64|267.86|265.46|0
1651261870000|2022-04-29 19:51:10|267.99|265.59|267.86|265.46|268.59|266.19|267.86|265.46|0
1651261880000|2022-04-29 19:51:20|268.35|265.95|268.96|266.56|269.38|266.98|268.35|265.95|0
1651261890000|2022-04-29 19:51:30|269.44|267.04|269.32|266.92|269.57|267.17|269.32|266.92|0
1651261900000|2022-04-29 19:51:40|269.14|266.74|270.54|268.14|270.54|268.14|269.08|266.68|0
1651261910000|2022-04-29 19:51:50|269.69|267.29|270.05|267.65|270.05|267.65|269.44|267.04|0
1651261920000|2022-04-29 19:52:00|270.3|267.9|269.57|267.17|270.3|267.9|269.57|267.17|0
1651261930000|2022-04-29 19:52:10|269.69|267.29|270.05|267.65|270.05|267.65|269.69|267.29|0
1651261940000|2022-04-29 19:52:20|269.81|267.41|269.57|267.17|269.81|267.41|269.57|267.17|0
1651261950000|2022-04-29 19:52:30|269.93|267.53|269.93|267.53|269.93|267.53|269.2|266.8|0
1651261960000|2022-04-29 19:52:40|270.3|267.9|269.44|267.04|270.3|267.9|269.44|267.04|0
1651261970000|2022-04-29 19:52:50|269.2|266.8|269.44|267.04|269.44|267.04|269.2|266.8|0
1651261980000|2022-04-29 19:53:00|268.71|266.31|268.35|265.95|268.71|266.31|268.23|265.83|0
1651261990000|2022-04-29 19:53:10|268.11|265.71|267.86|265.46|268.35|265.95|267.86|265.46|0
1651262000000|2022-04-29 19:53:20|267.98|265.58|268.35|265.95|268.35|265.95|267.98|265.58|0
1651262010000|2022-04-29 19:53:30|267.98|265.58|268.47|266.07|268.47|266.07|267.98|265.58|0
1651262020000|2022-04-29 19:53:40|268.71|266.31|269.08|266.68|269.81|267.41|268.71|266.31|0
1651262030000|2022-04-29 19:53:50|268.83|266.43|268.59|266.19|269.2|266.8|268.59|266.19|0
1651262040000|2022-04-29 19:54:00|268.11|265.71|267.62|265.22|268.11|265.71|267.62|265.22|0
1651262050000|2022-04-29 19:54:10|267.26|264.86|266.77|264.37|267.26|264.86|266.77|264.37|0
1651262060000|2022-04-29 19:54:20|267.01|264.61|266.65|264.25|267.14|264.74|266.65|264.25|0
1651262070000|2022-04-29 19:54:30|266.77|264.37|266.41|264.01|266.77|264.37|266.41|264.01|0
1651262080000|2022-04-29 19:54:40|266.29|263.89|267.38|264.98|267.38|264.98|266.17|263.77|0
1651262090000|2022-04-29 19:54:50|266.41|264.01|267.26|264.86|267.26|264.86|266.29|263.89|0
1651262100000|2022-04-29 19:55:00|267.01|264.61|267.26|264.86|267.26|264.86|266.05|263.65|0
1651262110000|2022-04-29 19:55:10|266.17|263.77|266.71|264.31|267.01|264.61|266.17|263.77|0
1651262120000|2022-04-29 19:55:20|266.41|264.01|268.35|265.95|268.35|265.95|266.41|264.01|0
1651262130000|2022-04-29 19:55:30|267.86|265.46|267.5|265.1|267.86|265.46|267.5|265.1|0
1651262140000|2022-04-29 19:55:40|267.62|265.22|267.26|264.86|267.62|265.22|266.95|264.55|0
1651262150000|2022-04-29 19:55:50|267.13|264.73|267.01|264.61|267.19|264.79|267.01|264.61|0
1651262160000|2022-04-29 19:56:00|267.43|265.03|267.13|264.73|267.43|265.03|266.65|264.25|0
1651262170000|2022-04-29 19:56:10|267.38|264.98|267.01|264.61|267.38|264.98|266.95|264.55|0
1651262180000|2022-04-29 19:56:20|266.29|263.89|266.05|263.65|266.41|264.01|266.05|263.65|0
1651262190000|2022-04-29 19:56:30|266.17|263.77|266.04|263.64|266.17|263.77|266.04|263.64|0
1651262200000|2022-04-29 19:56:40|266.41|264.01|266.53|264.13|266.53|264.13|266.41|264.01|0
1651262210000|2022-04-29 19:56:50|266.41|264.01|266.17|263.77|266.41|264.01|266.17|263.77|0
1651262220000|2022-04-29 19:57:00|266.53|264.13|265.08|262.68|266.53|264.13|265.08|262.68|0
1651262230000|2022-04-29 19:57:10|265.2|262.8|265.92|263.52|265.92|263.52|265.2|262.8|0
1651262240000|2022-04-29 19:57:20|265.8|263.4|265.44|263.04|265.8|263.4|265.44|263.04|0
1651262250000|2022-04-29 19:57:30|264.96|262.56|264.6|262.2|265.08|262.68|264.6|262.2|0
1651262260000|2022-04-29 19:57:40|264.96|262.56|264.84|262.44|265.2|262.8|264.84|262.44|0
1651262270000|2022-04-29 19:57:50|264.6|262.2|264.84|262.44|264.84|262.44|264.48|262.08|0
1651262280000|2022-04-29 19:58:00|264.48|262.08|265.2|262.8|265.2|262.8|264.48|262.08|0
1651262290000|2022-04-29 19:58:10|264.72|262.32|265.8|263.4|265.8|263.4|264.48|262.08|0
1651262300000|2022-04-29 19:58:20|265.5|263.1|266.29|263.89|266.29|263.89|265.5|263.1|0
1651262310000|2022-04-29 19:58:30|265.92|263.52|265.08|262.68|265.92|263.52|264.6|262.2|0
1651262320000|2022-04-29 19:58:40|265.8|263.4|267.5|265.1|267.5|265.1|265.8|263.4|0
1651262330000|2022-04-29 19:58:50|267.38|264.98|266.41|264.01|267.38|264.98|266.41|264.01|0
1651262340000|2022-04-29 19:59:00|265.8|263.4|264.6|262.2|265.8|263.4|264.6|262.2|0
1651262350000|2022-04-29 19:59:10|261.34|258.94|268.58|266.18|268.58|266.18|261.34|258.94|0
1651262360000|2022-04-29 19:59:20|268.94|266.54|268.82|266.42|268.94|266.54|268.82|266.42|0
1651262370000|2022-04-29 19:59:30|269.3|266.9|267.73|265.33|269.3|266.9|267.73|265.33|0
1651262380000|2022-04-29 19:59:40|269.06|266.66|267.97|265.57|269.06|266.66|267.25|264.85|0
1651262390000|2022-04-29 19:59:50|269.79|267.39|272.1|269.7|272.1|269.7|269.79|267.39|0
1651262400000|2022-04-29 20:00:00|271.37|268.97|272.47|270.07|272.47|270.07|271.37|268.97|0
1651262410000|2022-04-29 20:00:10|271.31|268.91|271.61|269.21|271.61|269.21|270.4|268|0
1651262420000|2022-04-29 20:00:20|272.47|270.07|274.06|271.66|274.06|271.66|272.47|270.07|0
1651262430000|2022-04-29 20:00:30|273.69|271.29|273.2|270.8|273.81|271.41|273.2|270.8|0
1651262440000|2022-04-29 20:00:40|273.69|271.29|272.47|270.07|273.69|271.29|272.47|270.07|0
1651262450000|2022-04-29 20:00:50|272.35|269.95|272.59|270.19|273.2|270.8|272.35|269.95|0
1651262460000|2022-04-29 20:01:00|272.71|270.31|272.71|270.31|273.32|270.92|272.71|270.31|0
1651262470000|2022-04-29 20:01:10|272.22|269.82|272.35|269.95|272.35|269.95|272.22|269.82|0
1651262480000|2022-04-29 20:01:20|272.59|270.19|272.47|270.07|272.59|270.19|272.22|269.82|0
1651262490000|2022-04-29 20:01:30|272.35|269.95|271.74|269.34|272.35|269.95|271.74|269.34|0
1651262500000|2022-04-29 20:01:40|271.86|269.46|272.1|269.7|272.1|269.7|271.86|269.46|0
1651262510000|2022-04-29 20:01:50|271.86|269.46|271.25|268.85|272.1|269.7|271.25|268.85|0
1651262520000|2022-04-29 20:02:00|271.49|269.09|271.49|269.09|271.61|269.21|271.49|269.09|0
1651262530000|2022-04-29 20:02:10|271.73|269.33|271.73|269.33|271.73|269.33|271.61|269.21|0
1651262540000|2022-04-29 20:02:20|271.98|269.58|272.59|270.19|272.59|270.19|271.86|269.46|0
1651262550000|2022-04-29 20:02:30|272.47|270.07|272.83|270.43|272.96|270.56|272.47|270.07|0
1651262560000|2022-04-29 20:02:40|272.59|270.19|272.83|270.43|272.83|270.43|272.47|270.07|0
1651262570000|2022-04-29 20:02:50|272.71|270.31|272.34|269.94|272.71|270.31|272.34|269.94|0
1651262580000|2022-04-29 20:03:00|272.71|270.31|271.49|269.09|272.71|270.31|271.49|269.09|0
1651262590000|2022-04-29 20:03:10|271.61|269.21|271.98|269.58|271.98|269.58|271.49|269.09|0
1651262600000|2022-04-29 20:03:20|271.86|269.46|271.25|268.85|271.86|269.46|271.12|268.72|0
1651262610000|2022-04-29 20:03:30|270.52|268.12|270.76|268.36|270.76|268.36|270.39|267.99|0
1651262620000|2022-04-29 20:03:40|270.27|267.87|270.27|267.87|270.27|267.87|270.27|267.87|0
1651262630000|2022-04-29 20:03:50|270.52|268.12|270.64|268.24|270.64|268.24|270.39|267.99|0
1651262640000|2022-04-29 20:04:00|270.52|268.12|271.12|268.72|271.12|268.72|270.27|267.87|0
1651262650000|2022-04-29 20:04:10|271.73|269.33|271.86|269.46|271.98|269.58|271.73|269.33|0
1651262660000|2022-04-29 20:04:20|271.61|269.21|271.73|269.33|271.86|269.46|271.61|269.21|0
1651262670000|2022-04-29 20:04:30|271.86|269.46|271.98|269.58|271.98|269.58|271.61|269.21|0
1651262680000|2022-04-29 20:04:40|271.61|269.21|271.86|269.46|271.98|269.58|271.61|269.21|0
1651262690000|2022-04-29 20:04:50|271.98|269.58|271.98|269.58|271.98|269.58|271.73|269.33|0
1651262700000|2022-04-29 20:05:00|272.34|269.94|273.2|270.8|273.2|270.8|272.34|269.94|0
1651262710000|2022-04-29 20:05:10|273.32|270.92|273.81|271.41|273.81|271.41|273.32|270.92|0
1651262720000|2022-04-29 20:05:20|274.06|271.66|273.81|271.41|274.06|271.66|273.57|271.17|0
1651262730000|2022-04-29 20:05:30|273.93|271.53|274.06|271.66|274.06|271.66|273.93|271.53|0
1651262740000|2022-04-29 20:05:40|274.55|272.15|274.55|272.15|274.55|272.15|274.18|271.78|0
1651262750000|2022-04-29 20:05:50|274.67|272.27|274.42|272.02|274.67|272.27|274.42|272.02|0
1651262760000|2022-04-29 20:06:00|274.79|272.39|274.79|272.39|274.79|272.39|274.79|272.39|0
1651262770000|2022-04-29 20:06:10|274.67|272.27|275.04|272.64|275.04|272.64|274.67|272.27|0
1651262780000|2022-04-29 20:06:20|274.91|272.51|275.28|272.88|275.28|272.88|274.91|272.51|0
1651262790000|2022-04-29 20:06:30|275.41|273.01|275.53|273.13|275.53|273.13|275.41|273.01|0
1651262800000|2022-04-29 20:06:40|275.41|273.01|274.79|272.39|275.41|273.01|274.79|272.39|0
1651262810000|2022-04-29 20:06:50|275.04|272.64|275.41|273.01|275.41|273.01|275.04|272.64|0
1651262820000|2022-04-29 20:07:00|275.28|272.88|275.53|273.13|275.53|273.13|275.28|272.88|0
1651262830000|2022-04-29 20:07:10|275.41|273.01|274.91|272.51|275.65|273.25|274.91|272.51|0
1651262840000|2022-04-29 20:07:20|274.67|272.27|274.42|272.02|274.67|272.27|274.3|271.9|0
1651262850000|2022-04-29 20:07:30|274.79|272.39|275.1|272.7|275.1|272.7|274.79|272.39|0
1651262860000|2022-04-29 20:07:40|275.16|272.76|275.4|273|275.41|273.01|275.16|272.76|0
1651262870000|2022-04-29 20:07:50|275.28|272.88|274.55|272.15|275.28|272.88|274.55|272.15|0
1651262880000|2022-04-29 20:08:00|274.3|271.9|274.67|272.27|274.67|272.27|274.18|271.78|0
1651262890000|2022-04-29 20:08:10|274.79|272.39|275.4|273|275.4|273|274.79|272.39|0
1651262900000|2022-04-29 20:08:20|275.28|272.88|275.53|273.13|275.53|273.13|275.16|272.76|0
1651262910000|2022-04-29 20:08:30|275.4|273|275.4|273|275.4|273|275.4|273|0
1651262920000|2022-04-29 20:08:40|275.28|272.88|274.79|272.39|275.28|272.88|274.79|272.39|0
1651262930000|2022-04-29 20:08:50|275.04|272.64|275.4|273|275.4|273|275.04|272.64|0
1651262940000|2022-04-29 20:09:00|275.53|273.13|275.28|272.88|275.77|273.37|275.28|272.88|0
1651262950000|2022-04-29 20:09:10|275.65|273.25|275.77|273.37|275.77|273.37|275.65|273.25|0
1651262960000|2022-04-29 20:09:20|276.02|273.62|275.59|273.19|276.14|273.74|275.59|273.19|0
1651262970000|2022-04-29 20:09:30|275.65|273.25|275.28|272.88|275.65|273.25|275.28|272.88|0
1651262980000|2022-04-29 20:09:40|275.04|272.64|275.16|272.76|275.16|272.76|275.04|272.64|0
1651262990000|2022-04-29 20:09:50|275.28|272.88|275.53|273.13|275.65|273.25|275.28|272.88|0
1651263000000|2022-04-29 20:10:00|275.65|273.25|275.53|273.13|275.65|273.25|275.28|272.88|0
1651263010000|2022-04-29 20:10:10|275.65|273.25|275.46|273.06|275.9|273.5|275.28|272.88|0
1651263020000|2022-04-29 20:10:20|275.59|273.19|276.32|273.92|276.32|273.92|275.59|273.19|0
1651263030000|2022-04-29 20:10:30|276.39|273.99|276.39|273.99|276.39|273.99|276.26|273.86|0
1651263040000|2022-04-29 20:10:40|276.51|274.11|276.51|274.11|276.51|274.11|276.51|274.11|0
1651263050000|2022-04-29 20:10:50|276.26|273.86|279.1|276.7|279.1|276.7|276.26|273.86|0
1651263060000|2022-04-29 20:11:00|275.14|272.74|275.88|273.48|275.88|273.48|275.14|272.74|0
1651263070000|2022-04-29 20:11:10|274.56|272.16|274.56|272.16|274.56|272.16|274.56|272.16|0
1651263080000|2022-04-29 20:11:20|274.8|272.4|273.85|271.45|275.17|272.77|273.85|271.45|0
1651263090000|2022-04-29 20:11:30|273.73|271.33|273.54|271.14|273.73|271.33|273.54|271.14|0
1651263100000|2022-04-29 20:11:40|273.48|271.08|273.36|270.96|273.48|271.08|273.36|270.96|0
1651263110000|2022-04-29 20:11:50|273.24|270.84|273.12|270.72|273.24|270.84|272.99|270.59|0
1651263120000|2022-04-29 20:12:00|272.99|270.59|272.99|270.59|272.99|270.59|272.75|270.35|0
1651263130000|2022-04-29 20:12:10|272.87|270.47|272.75|270.35|272.87|270.47|272.68|270.28|0
1651263140000|2022-04-29 20:12:20|273.12|270.72|272.31|269.91|273.12|270.72|272.31|269.91|0
1651263150000|2022-04-29 20:12:30|272.01|269.61|272.38|269.98|272.38|269.98|271.76|269.36|0
1651263160000|2022-04-29 20:12:40|272.13|269.73|272.13|269.73|272.25|269.85|272.13|269.73|0
1651263170000|2022-04-29 20:12:50|272.01|269.61|271.89|269.49|272.01|269.61|271.89|269.49|0
1651263180000|2022-04-29 20:13:00|271.76|269.36|271.89|269.49|271.89|269.49|271.76|269.36|0
1651263210000|2022-04-29 20:13:30|272.13|269.73|272.5|270.1|272.5|270.1|272.13|269.73|0
1651263220000|2022-04-29 20:13:40|272.62|270.22|272.5|270.1|272.62|270.22|272.5|270.1|0
1651263230000|2022-04-29 20:13:50|272.38|269.98|272.38|269.98|272.38|269.98|272.25|269.85|0
1651263240000|2022-04-29 20:14:00|272.5|270.1|272.56|270.16|272.56|270.16|272.5|270.1|0
1651263250000|2022-04-29 20:14:10|272.62|270.22|272.62|270.22|272.62|270.22|272.62|270.22|0
1651263260000|2022-04-29 20:14:20|272.99|270.59|273.11|270.71|273.11|270.71|272.74|270.34|0
1651263270000|2022-04-29 20:14:30|273.24|270.84|273.36|270.96|273.36|270.96|273.24|270.84|0
1651263280000|2022-04-29 20:14:40|273.24|270.84|273.24|270.84|273.24|270.84|272.99|270.59|0
1651263290000|2022-04-29 20:14:50|272.99|270.59|273.11|270.71|273.24|270.84|272.99|270.59|0
1651263310000|2022-04-29 20:15:10|272.33|269.53|272.45|269.65|272.45|269.65|272.33|269.53|0
1651263320000|2022-04-29 20:15:20|272.51|269.71|272.45|269.65|272.51|269.71|272.45|269.65|0
1651263330000|2022-04-29 20:15:30|272.33|269.53|272.33|269.53|272.33|269.53|272.33|269.53|0
1651263340000|2022-04-29 20:15:40|272.21|269.41|272.21|269.41|272.21|269.41|272.08|269.28|0
1651263350000|2022-04-29 20:15:50|271.96|269.16|271.96|269.16|271.96|269.16|271.96|269.16|0
1651263360000|2022-04-29 20:16:00|271.84|269.04|272.08|269.28|272.08|269.28|271.84|269.04|0
1651263370000|2022-04-29 20:16:10|271.84|269.04|271.59|268.79|271.84|269.04|271.59|268.79|0
1651263380000|2022-04-29 20:16:20|271.35|268.55|271.35|268.55|271.35|268.55|271.35|268.55|0
1651475100000|2022-05-02 07:05:00|280.17|277.77|279.92|277.52|280.17|277.77|279.92|277.52|0
1651475110000|2022-05-02 07:05:10|279.98|277.58|279.86|277.46|280.05|277.65|279.86|277.46|0
1651475120000|2022-05-02 07:05:20|279.73|277.33|280.05|277.65|280.05|277.65|279.67|277.27|0
1651475130000|2022-05-02 07:05:30|279.8|277.4|280.3|277.9|280.36|277.96|279.8|277.4|0
1651475140000|2022-05-02 07:05:40|280.36|277.96|280.42|278.02|280.42|278.02|280.36|277.96|0
1651475150000|2022-05-02 07:05:50|280.8|278.4|281.17|278.77|281.17|278.77|280.8|278.4|0
1651475160000|2022-05-02 07:06:00|281.36|278.96|281.61|279.21|281.61|279.21|281.36|278.96|0
1651475170000|2022-05-02 07:06:10|281.92|279.52|281.67|279.27|281.92|279.52|281.67|279.27|0
1651475180000|2022-05-02 07:06:20|281.3|278.9|281.42|279.02|281.55|279.15|281.3|278.9|0
1651475190000|2022-05-02 07:06:30|281.48|279.08|281.42|279.02|281.48|279.08|281.36|278.96|0
1651475200000|2022-05-02 07:06:40|281.36|278.96|281.17|278.77|281.48|279.08|281.17|278.77|0
1651475210000|2022-05-02 07:06:50|281.23|278.83|281.05|278.65|281.3|278.9|280.92|278.52|0
1651475220000|2022-05-02 07:07:00|281.17|278.77|281.05|278.65|281.17|278.77|281.05|278.65|0
1651475230000|2022-05-02 07:07:10|281.42|279.02|280.92|278.52|281.42|279.02|280.92|278.52|0
1651475240000|2022-05-02 07:07:20|280.67|278.27|280.8|278.4|280.92|278.52|280.67|278.27|0
1651475250000|2022-05-02 07:07:30|280.3|277.9|280.36|277.96|280.42|278.02|280.3|277.9|0
1651475260000|2022-05-02 07:07:40|280.3|277.9|280.3|277.9|280.3|277.9|280.17|277.77|0
1651475270000|2022-05-02 07:07:50|280.36|277.96|280.3|277.9|280.36|277.96|280.17|277.77|0
1651475280000|2022-05-02 07:08:00|280.17|277.77|280.23|277.83|280.23|277.83|280.17|277.77|0
1651475290000|2022-05-02 07:08:10|280.17|277.77|279.86|277.46|280.17|277.77|279.86|277.46|0
1651475300000|2022-05-02 07:08:20|279.8|277.4|279.67|277.27|279.92|277.52|279.67|277.27|0
1651475310000|2022-05-02 07:08:30|279.55|277.15|279.3|276.9|279.55|277.15|279.3|276.9|0
1651475320000|2022-05-02 07:08:40|279.17|276.77|279.05|276.65|279.17|276.77|279.05|276.65|0
1651475330000|2022-05-02 07:08:50|279.17|276.77|279.86|277.46|279.86|277.46|279.17|276.77|0
1651475340000|2022-05-02 07:09:00|280.17|277.77|279.98|277.58|280.17|277.77|279.92|277.52|0
1651475350000|2022-05-02 07:09:10|279.92|277.52|280.17|277.77|280.17|277.77|279.92|277.52|0
1651475360000|2022-05-02 07:09:20|280.48|278.08|281.17|278.77|281.17|278.77|280.48|278.08|0
1651475370000|2022-05-02 07:09:30|280.98|278.58|281.05|278.65|281.11|278.71|280.92|278.52|0
1651475380000|2022-05-02 07:09:40|280.8|278.4|280.42|278.02|280.8|278.4|280.42|278.02|0
1651475390000|2022-05-02 07:09:50|280.17|277.77|280.3|277.9|280.42|278.02|280.17|277.77|0
1651475400000|2022-05-02 07:10:00|280.17|277.77|279.8|277.4|280.17|277.77|279.8|277.4|0
1651475410000|2022-05-02 07:10:10|279.42|277.02|279.55|277.15|279.55|277.15|279.42|277.02|0
1651475420000|2022-05-02 07:10:20|279.48|277.08|279.8|277.4|279.92|277.52|279.42|277.02|0
1651475430000|2022-05-02 07:10:30|279.92|277.52|279.42|277.02|279.98|277.58|279.42|277.02|0
1651475440000|2022-05-02 07:10:40|279.61|277.21|279.61|277.21|279.67|277.27|279.61|277.21|0
1651475450000|2022-05-02 07:10:50|279.67|277.27|279.61|277.21|279.8|277.4|279.61|277.21|0
1651475460000|2022-05-02 07:11:00|279.55|277.15|279.55|277.15|279.67|277.27|279.55|277.15|0
1651475470000|2022-05-02 07:11:10|279.73|277.33|279.73|277.33|279.73|277.33|279.73|277.33|0
1651475480000|2022-05-02 07:11:20|279.67|277.27|279.48|277.08|279.8|277.4|279.48|277.08|0
1651475490000|2022-05-02 07:11:30|279.42|277.02|279.3|276.9|279.55|277.15|279.3|276.9|0
1651475500000|2022-05-02 07:11:40|279.05|276.65|279.17|276.77|279.3|276.9|279.05|276.65|0
1651475510000|2022-05-02 07:11:50|279.36|276.96|279.36|276.96|279.36|276.96|279.36|276.96|0
1651475520000|2022-05-02 07:12:00|279.42|277.02|279.11|276.71|279.42|277.02|279.11|276.71|0
1651475530000|2022-05-02 07:12:10|279.05|276.65|279.17|276.77|279.17|276.77|279.05|276.65|0
1651475540000|2022-05-02 07:12:20|279.11|276.71|278.73|276.33|279.11|276.71|278.73|276.33|0
1651475550000|2022-05-02 07:12:30|278.42|276.02|278.42|276.02|278.55|276.15|278.42|276.02|0
1651475560000|2022-05-02 07:12:40|278.3|275.9|278.36|275.96|278.36|275.96|278.3|275.9|0
1651475570000|2022-05-02 07:12:50|278.42|276.02|278.36|275.96|278.42|276.02|278.24|275.84|0
1651475580000|2022-05-02 07:13:00|278.73|276.33|278.48|276.08|278.92|276.52|278.48|276.08|0
1651475590000|2022-05-02 07:13:10|278.55|276.15|278.61|276.21|278.67|276.27|278.55|276.15|0
1651475600000|2022-05-02 07:13:20|278.67|276.27|279.79|277.39|279.79|277.39|278.67|276.27|0
1651475610000|2022-05-02 07:13:30|279.6|277.2|279.54|277.14|279.6|277.2|279.42|277.02|0
1651475620000|2022-05-02 07:13:40|279.48|277.08|279.92|277.52|279.92|277.52|279.48|277.08|0
1651475630000|2022-05-02 07:13:50|280.1|277.7|280.23|277.83|280.48|278.08|280.1|277.7|0
1651475640000|2022-05-02 07:14:00|280.29|277.89|280.23|277.83|280.35|277.95|280.23|277.83|0
1651475650000|2022-05-02 07:14:10|280.29|277.89|280.35|277.95|280.35|277.95|280.29|277.89|0
1651475660000|2022-05-02 07:14:20|280.42|278.02|281.1|278.7|281.1|278.7|280.42|278.02|0
1651475670000|2022-05-02 07:14:30|281.23|278.83|281.42|279.02|281.6|279.2|281.23|278.83|0
1651475680000|2022-05-02 07:14:40|281.29|278.89|281.29|278.89|281.54|279.14|281.29|278.89|0
1651475690000|2022-05-02 07:14:50|281.23|278.83|281.17|278.77|281.23|278.83|280.92|278.52|0
1651475700000|2022-05-02 07:15:00|281.35|278.95|280.67|278.27|281.35|278.95|280.67|278.27|0
1651475710000|2022-05-02 07:15:10|280.6|278.2|281.29|278.89|281.29|278.89|280.6|278.2|0
1651475720000|2022-05-02 07:15:20|281.54|279.14|281.79|279.39|281.79|279.39|281.54|279.14|0
1651475730000|2022-05-02 07:15:30|281.85|279.45|281.73|279.33|281.85|279.45|281.73|279.33|0
1651475740000|2022-05-02 07:15:40|281.67|279.27|281.85|279.45|281.85|279.45|281.67|279.27|0
1651475750000|2022-05-02 07:15:50|281.79|279.39|281.92|279.52|281.92|279.52|281.73|279.33|0
1651475760000|2022-05-02 07:16:00|281.79|279.39|281.67|279.27|281.79|279.39|281.67|279.27|0
1651475770000|2022-05-02 07:16:10|281.54|279.14|281.54|279.14|281.67|279.27|281.54|279.14|0
1651475790000|2022-05-02 07:16:30|281.42|279.02|280.73|278.33|281.42|279.02|280.67|278.27|0
1651475800000|2022-05-02 07:16:40|280.79|278.39|281.04|278.64|281.1|278.7|280.79|278.39|0
1651475820000|2022-05-02 07:17:00|280.92|278.52|280.92|278.52|280.98|278.58|280.92|278.52|0
1651475830000|2022-05-02 07:17:10|280.79|278.39|280.54|278.14|280.79|278.39|280.54|278.14|0
1651475840000|2022-05-02 07:17:20|280.42|278.02|280.42|278.02|280.48|278.08|280.42|278.02|0
1651475850000|2022-05-02 07:17:30|280.35|277.95|280.35|277.95|280.35|277.95|280.29|277.89|0
1651475860000|2022-05-02 07:17:40|280.29|277.89|280.42|278.02|280.42|278.02|280.29|277.89|0
1651475870000|2022-05-02 07:17:50|280.29|277.89|279.98|277.58|280.35|277.95|279.98|277.58|0
1651475880000|2022-05-02 07:18:00|279.73|277.33|279.67|277.27|279.73|277.33|279.67|277.27|0
1651475890000|2022-05-02 07:18:10|279.6|277.2|279.35|276.95|279.6|277.2|279.35|276.95|0
1651475900000|2022-05-02 07:18:20|279.67|277.27|279.54|277.14|279.67|277.27|279.54|277.14|0
1651475910000|2022-05-02 07:18:30|279.42|277.02|279.35|276.95|279.42|277.02|279.35|276.95|0
1651475920000|2022-05-02 07:18:40|279.1|276.7|279.1|276.7|279.1|276.7|279.1|276.7|0
1651475930000|2022-05-02 07:18:50|278.92|276.52|278.42|276.02|278.92|276.52|278.42|276.02|0
1651475940000|2022-05-02 07:19:00|278.36|275.96|278.48|276.08|278.55|276.15|278.36|275.96|0
1651475950000|2022-05-02 07:19:10|278.55|276.15|278.79|276.39|278.79|276.39|278.55|276.15|0
1651475960000|2022-05-02 07:19:20|278.55|276.15|278.48|276.08|278.61|276.21|278.48|276.08|0
1651475970000|2022-05-02 07:19:30|278.55|276.15|278.11|275.71|278.55|276.15|278.11|275.71|0
1651475980000|2022-05-02 07:19:40|278.17|275.77|278.36|275.96|278.55|276.15|278.17|275.77|0
1651475990000|2022-05-02 07:19:50|278.3|275.9|278.42|276.02|278.48|276.08|278.3|275.9|0
1651476000000|2022-05-02 07:20:00|278.48|276.08|278.23|275.83|278.48|276.08|278.23|275.83|0
1651476010000|2022-05-02 07:20:10|278.17|275.77|277.92|275.52|278.17|275.77|277.8|275.4|0
1651476020000|2022-05-02 07:20:20|277.86|275.46|277.8|275.4|278.05|275.65|277.8|275.4|0
1651476030000|2022-05-02 07:20:30|277.92|275.52|278.11|275.71|278.11|275.71|277.92|275.52|0
1651476040000|2022-05-02 07:20:40|277.98|275.58|278.05|275.65|278.3|275.9|277.98|275.58|0
1651476050000|2022-05-02 07:20:50|277.98|275.58|278.05|275.65|278.05|275.65|277.98|275.58|0
1651476060000|2022-05-02 07:21:00|278.11|275.71|277.92|275.52|278.11|275.71|277.92|275.52|0
1651476070000|2022-05-02 07:21:10|277.86|275.46|277.67|275.27|277.98|275.58|277.67|275.27|0
1651476080000|2022-05-02 07:21:20|277.24|274.84|277.49|275.09|277.55|275.15|277.24|274.84|0
1651476090000|2022-05-02 07:21:30|277.36|274.96|277.36|274.96|277.36|274.96|277.36|274.96|0
1651476100000|2022-05-02 07:21:40|276.93|274.53|276.99|274.59|277.11|274.71|276.93|274.53|0
1651476110000|2022-05-02 07:21:50|276.43|274.03|276.81|274.41|277.11|274.71|276.43|274.03|0
1651476120000|2022-05-02 07:22:00|276.93|274.53|276.68|274.28|276.93|274.53|276.68|274.28|0
1651476130000|2022-05-02 07:22:10|276.81|274.41|276.49|274.09|276.81|274.41|276.49|274.09|0
1651476140000|2022-05-02 07:22:20|276.62|274.22|276.49|274.09|277.05|274.65|276.49|274.09|0
1651476150000|2022-05-02 07:22:30|276.43|274.03|276.19|273.79|276.43|274.03|276.19|273.79|0
1651476160000|2022-05-02 07:22:40|276.43|274.03|276.56|274.16|276.56|274.16|276.43|274.03|0
1651476170000|2022-05-02 07:22:50|276.68|274.28|277.11|274.71|277.11|274.71|276.68|274.28|0
1651476180000|2022-05-02 07:23:00|277.3|274.9|277.48|275.08|277.73|275.33|277.3|274.9|0
1651476190000|2022-05-02 07:23:10|277.55|275.15|277.48|275.08|277.55|275.15|277.48|275.08|0
1651476200000|2022-05-02 07:23:20|277.36|274.96|277.48|275.08|277.48|275.08|277.36|274.96|0
1651476210000|2022-05-02 07:23:30|277.3|274.9|276.86|274.46|277.3|274.9|276.86|274.46|0
1651476220000|2022-05-02 07:23:40|276.93|274.53|276.93|274.53|276.99|274.59|276.93|274.53|0
1651476230000|2022-05-02 07:23:50|276.86|274.46|277.3|274.9|277.3|274.9|276.86|274.46|0
1651476240000|2022-05-02 07:24:00|277.18|274.78|277.11|274.71|277.18|274.78|277.11|274.71|0
1651476250000|2022-05-02 07:24:10|277.42|275.02|277.48|275.08|277.48|275.08|277.36|274.96|0
1651476260000|2022-05-02 07:24:20|277.61|275.21|277.98|275.58|278.05|275.65|277.61|275.21|0
1651476270000|2022-05-02 07:24:30|278.11|275.71|277.8|275.4|278.11|275.71|277.73|275.33|0
1651476280000|2022-05-02 07:24:40|277.92|275.52|277.73|275.33|278.05|275.65|277.73|275.33|0
1651476290000|2022-05-02 07:24:50|277.42|275.02|277.24|274.84|277.42|275.02|277.24|274.84|0
1651476300000|2022-05-02 07:25:00|277.48|275.08|277.11|274.71|277.48|275.08|277.11|274.71|0
1651476310000|2022-05-02 07:25:10|277.24|274.84|277.05|274.65|277.24|274.84|276.99|274.59|0
1651476320000|2022-05-02 07:25:20|276.86|274.46|277.11|274.71|277.3|274.9|276.86|274.46|0
1651476330000|2022-05-02 07:25:30|277.18|274.78|277.73|275.33|277.73|275.33|277.18|274.78|0
1651476340000|2022-05-02 07:25:40|278.05|275.65|277.8|275.4|278.05|275.65|277.8|275.4|0
1651476350000|2022-05-02 07:25:50|277.86|275.46|277.98|275.58|278.1|275.7|277.86|275.46|0
1651476360000|2022-05-02 07:26:00|277.61|275.21|278.1|275.7|278.1|275.7|277.61|275.21|0
1651476370000|2022-05-02 07:26:10|277.92|275.52|278.1|275.7|278.1|275.7|277.92|275.52|0
1651476380000|2022-05-02 07:26:20|278.6|276.2|278.73|276.33|278.73|276.33|278.6|276.2|0
1651476390000|2022-05-02 07:26:30|278.67|276.27|279.1|276.7|279.1|276.7|278.67|276.27|0
1651476400000|2022-05-02 07:26:40|278.98|276.58|278.98|276.58|278.98|276.58|278.98|276.58|0
1651476410000|2022-05-02 07:26:50|279.1|276.7|279.6|277.2|279.6|277.2|279.1|276.7|0
1651476420000|2022-05-02 07:27:00|279.54|277.14|279.29|276.89|279.54|277.14|279.22|276.82|0
1651476430000|2022-05-02 07:27:10|279.16|276.76|278.98|276.58|279.16|276.76|278.92|276.52|0
1651476440000|2022-05-02 07:27:20|278.73|276.33|278.98|276.58|278.98|276.58|278.73|276.33|0
1651476450000|2022-05-02 07:27:30|278.85|276.45|279.04|276.64|279.04|276.64|278.79|276.39|0
1651476460000|2022-05-02 07:27:40|278.97|276.57|279.16|276.76|279.16|276.76|278.97|276.57|0
1651476470000|2022-05-02 07:27:50|279.47|277.07|279.47|277.07|279.54|277.14|279.47|277.07|0
1651476480000|2022-05-02 07:28:00|279.41|277.01|279.47|277.07|279.47|277.07|279.35|276.95|0
1651476490000|2022-05-02 07:28:10|279.41|277.01|279.1|276.7|279.41|277.01|279.1|276.7|0
1651476500000|2022-05-02 07:28:20|279.04|276.64|278.97|276.57|279.1|276.7|278.97|276.57|0
1651476510000|2022-05-02 07:28:30|279.04|276.64|278.97|276.57|279.04|276.64|278.97|276.57|0
1651476520000|2022-05-02 07:28:40|278.85|276.45|279.1|276.7|279.1|276.7|278.85|276.45|0
1651476530000|2022-05-02 07:28:50|279.29|276.89|279.72|277.32|279.72|277.32|279.29|276.89|0
1651476540000|2022-05-02 07:29:00|279.66|277.26|279.66|277.26|279.66|277.26|279.6|277.2|0
1651476550000|2022-05-02 07:29:10|279.6|277.2|280.22|277.82|280.22|277.82|279.6|277.2|0
1651476560000|2022-05-02 07:29:20|280.41|278.01|279.97|277.57|280.41|278.01|279.97|277.57|0
1651476570000|2022-05-02 07:29:30|280.16|277.76|280.22|277.82|280.41|278.01|280.16|277.76|0
1651476580000|2022-05-02 07:29:40|280.47|278.07|280.6|278.2|280.6|278.2|280.47|278.07|0
1651476590000|2022-05-02 07:29:50|280.35|277.95|280.54|278.14|280.54|278.14|280.35|277.95|0
1651476600000|2022-05-02 07:30:00|280.22|277.82|279.6|277.2|280.22|277.82|279.54|277.14|0
1651476610000|2022-05-02 07:30:10|279.41|277.01|279.22|276.82|279.47|277.07|279.22|276.82|0
1651476620000|2022-05-02 07:30:20|279.04|276.64|279.16|276.76|279.22|276.82|279.04|276.64|0
1651476630000|2022-05-02 07:30:30|278.6|276.2|278.04|275.64|278.6|276.2|278.04|275.64|0
1651476640000|2022-05-02 07:30:40|278.23|275.83|278.35|275.95|278.35|275.95|278.23|275.83|0
1651476650000|2022-05-02 07:30:50|277.79|275.39|276.86|274.46|277.79|275.39|276.86|274.46|0
1651476660000|2022-05-02 07:31:00|276.74|274.34|276.61|274.21|276.74|274.34|276.61|274.21|0
1651476670000|2022-05-02 07:31:10|276.8|274.4|275.44|273.04|276.8|274.4|275.44|273.04|0
1651476680000|2022-05-02 07:31:20|275.32|272.92|276.31|273.91|276.31|273.91|275.32|272.92|0
1651476690000|2022-05-02 07:31:30|276.24|273.84|275.69|273.29|276.31|273.91|275.69|273.29|0
1651476700000|2022-05-02 07:31:40|275.93|273.53|275.32|272.92|275.93|273.53|275.32|272.92|0
1651476710000|2022-05-02 07:31:50|275.19|272.79|275.5|273.1|275.5|273.1|275|272.6|0
1651476720000|2022-05-02 07:32:00|275.56|273.16|276.06|273.66|276.06|273.66|275.5|273.1|0
1651476730000|2022-05-02 07:32:10|276.24|273.84|276.49|274.09|277.05|274.65|276.24|273.84|0
1651476740000|2022-05-02 07:32:20|276.61|274.21|276.98|274.58|276.98|274.58|276.61|274.21|0
1651476750000|2022-05-02 07:32:30|276.86|274.46|277.23|274.83|277.23|274.83|276.86|274.46|0
1651476760000|2022-05-02 07:32:40|277.3|274.9|276.74|274.34|277.3|274.9|276.74|274.34|0
1651476770000|2022-05-02 07:32:50|276.8|274.4|276.61|274.21|276.86|274.46|276.61|274.21|0
1651476780000|2022-05-02 07:33:00|277.05|274.65|277.05|274.65|277.05|274.65|277.05|274.65|0
1651476790000|2022-05-02 07:33:10|276.8|274.4|276.3|273.9|276.8|274.4|276.06|273.66|0
1651476800000|2022-05-02 07:33:20|276.43|274.03|277.05|274.65|277.05|274.65|276.43|274.03|0
1651476810000|2022-05-02 07:33:30|277.42|275.02|277.36|274.96|277.42|275.02|277.23|274.83|0
1651476820000|2022-05-02 07:33:40|277.6|275.2|277.6|275.2|277.67|275.27|277.6|275.2|0
1651476830000|2022-05-02 07:33:50|277.36|274.96|277.36|274.96|277.36|274.96|277.17|274.77|0
1651476840000|2022-05-02 07:34:00|277.23|274.83|277.23|274.83|277.48|275.08|277.23|274.83|0
1651476850000|2022-05-02 07:34:10|277.3|274.9|277.36|274.96|277.42|275.02|277.17|274.77|0
1651476860000|2022-05-02 07:34:20|277.73|275.33|277.6|275.2|277.73|275.33|277.54|275.14|0
1651476870000|2022-05-02 07:34:30|277.54|275.14|277.05|274.65|277.6|275.2|277.05|274.65|0
1651476880000|2022-05-02 07:34:40|276.3|273.9|276.92|274.52|276.92|274.52|276.3|273.9|0
1651476890000|2022-05-02 07:34:50|276.74|274.34|276.61|274.21|276.74|274.34|276.36|273.96|0
1651476900000|2022-05-02 07:35:00|276.68|274.28|276.06|273.66|276.68|274.28|276.06|273.66|0
1651476910000|2022-05-02 07:35:10|276.18|273.78|276.06|273.66|276.18|273.78|276.06|273.66|0
1651476920000|2022-05-02 07:35:20|276.18|273.78|276.18|273.78|276.18|273.78|275.99|273.59|0
1651476930000|2022-05-02 07:35:30|276.24|273.84|276.55|274.15|276.55|274.15|276.24|273.84|0
1651476940000|2022-05-02 07:35:40|276.36|273.96|276.24|273.84|276.36|273.96|276.24|273.84|0
1651476950000|2022-05-02 07:35:50|276.55|274.15|276.43|274.03|276.55|274.15|276.24|273.84|0
1651476960000|2022-05-02 07:36:00|276.8|274.4|277.42|275.02|277.42|275.02|276.8|274.4|0
1651476970000|2022-05-02 07:36:10|277.35|274.95|277.67|275.27|277.67|275.27|277.35|274.95|0
1651476980000|2022-05-02 07:36:20|277.6|275.2|277.35|274.95|277.73|275.33|277.35|274.95|0
1651476990000|2022-05-02 07:36:30|277.48|275.08|277.73|275.33|277.85|275.45|277.48|275.08|0
1651477000000|2022-05-02 07:36:40|277.79|275.39|277.79|275.39|277.79|275.39|277.73|275.33|0
1651477010000|2022-05-02 07:36:50|277.73|275.33|277.73|275.33|277.79|275.39|277.73|275.33|0
1651477020000|2022-05-02 07:37:00|277.29|274.89|277.17|274.77|277.29|274.89|277.17|274.77|0
1651477030000|2022-05-02 07:37:10|277.29|274.89|277.79|275.39|277.79|275.39|277.29|274.89|0
1651477040000|2022-05-02 07:37:20|277.92|275.52|278.1|275.7|278.1|275.7|277.92|275.52|0
1651477050000|2022-05-02 07:37:30|278.22|275.82|278.22|275.82|278.22|275.82|278.04|275.64|0
1651477060000|2022-05-02 07:37:40|278.16|275.76|278.22|275.82|278.22|275.82|278.1|275.7|0
1651477070000|2022-05-02 07:37:50|278.72|276.32|278.54|276.14|278.72|276.32|278.54|276.14|0
1651477080000|2022-05-02 07:38:00|278.41|276.01|278.72|276.32|278.72|276.32|278.41|276.01|0
1651477090000|2022-05-02 07:38:10|278.85|276.45|278.91|276.51|278.91|276.51|278.72|276.32|0
1651477100000|2022-05-02 07:38:20|278.85|276.45|278.85|276.45|278.85|276.45|278.79|276.39|0
1651477110000|2022-05-02 07:38:30|278.91|276.51|278.97|276.57|278.97|276.57|278.91|276.51|0
1651477120000|2022-05-02 07:38:40|278.85|276.45|278.85|276.45|279.03|276.63|278.85|276.45|0
1651477130000|2022-05-02 07:38:50|278.79|276.39|278.91|276.51|278.91|276.51|278.79|276.39|0
1651477140000|2022-05-02 07:39:00|278.85|276.45|279.03|276.63|279.16|276.76|278.79|276.39|0
1651477150000|2022-05-02 07:39:10|278.91|276.51|278.79|276.39|278.91|276.51|278.79|276.39|0
1651477160000|2022-05-02 07:39:20|278.91|276.51|278.84|276.44|278.91|276.51|278.84|276.44|0
1651477170000|2022-05-02 07:39:30|278.79|276.39|278.54|276.14|278.79|276.39|278.41|276.01|0
1651477180000|2022-05-02 07:39:40|278.6|276.2|279.22|276.82|279.22|276.82|278.6|276.2|0
1651477190000|2022-05-02 07:39:50|279.28|276.88|279.53|277.13|279.53|277.13|279.28|276.88|0
1651477200000|2022-05-02 07:40:00|279.47|277.07|279.59|277.19|279.59|277.19|279.47|277.07|0
1651477210000|2022-05-02 07:40:10|279.53|277.13|279.47|277.07|279.84|277.44|279.47|277.07|0
1651477220000|2022-05-02 07:40:20|279.66|277.26|279.53|277.13|279.66|277.26|279.53|277.13|0
1651477230000|2022-05-02 07:40:30|279.41|277.01|279.41|277.01|279.53|277.13|279.41|277.01|0
1651477240000|2022-05-02 07:40:40|279.53|277.13|279.66|277.26|279.66|277.26|279.41|277.01|0
1651477250000|2022-05-02 07:40:50|279.53|277.13|279.03|276.63|279.53|277.13|278.97|276.57|0
1651477260000|2022-05-02 07:41:00|278.66|276.26|278.04|275.64|278.66|276.26|278.04|275.64|0
1651477270000|2022-05-02 07:41:10|278.1|275.7|278.78|276.38|278.78|276.38|278.1|275.7|0
1651477280000|2022-05-02 07:41:20|278.91|276.51|278.97|276.57|278.97|276.57|278.78|276.38|0
1651477290000|2022-05-02 07:41:30|278.91|276.51|278.97|276.57|278.97|276.57|278.84|276.44|0
1651477300000|2022-05-02 07:41:40|279.28|276.88|279.28|276.88|279.34|276.94|279.16|276.76|0
1651477310000|2022-05-02 07:41:50|278.91|276.51|278.91|276.51|278.91|276.51|278.78|276.38|0
1651477320000|2022-05-02 07:42:00|278.78|276.38|278.78|276.38|278.91|276.51|278.78|276.38|0
1651477330000|2022-05-02 07:42:10|278.53|276.13|278.66|276.26|278.66|276.26|278.53|276.13|0
1651477340000|2022-05-02 07:42:20|278.78|276.38|278.91|276.51|278.91|276.51|278.72|276.32|0
1651477350000|2022-05-02 07:42:30|278.78|276.38|278.78|276.38|278.78|276.38|278.78|276.38|0
1651477360000|2022-05-02 07:42:40|278.41|276.01|278.59|276.19|278.59|276.19|278.35|275.95|0
1651477370000|2022-05-02 07:42:50|278.66|276.26|278.47|276.07|278.66|276.26|278.47|276.07|0
1651477380000|2022-05-02 07:43:00|278.53|276.13|279.34|276.94|279.34|276.94|278.53|276.13|0
1651477390000|2022-05-02 07:43:10|279.28|276.88|279.53|277.13|279.53|277.13|279.28|276.88|0
1651477400000|2022-05-02 07:43:20|279.59|277.19|279.53|277.13|279.59|277.19|279.53|277.13|0
1651477410000|2022-05-02 07:43:30|279.28|276.88|279.59|277.19|279.66|277.26|279.28|276.88|0
1651477420000|2022-05-02 07:43:40|279.66|277.26|279.9|277.5|279.96|277.56|279.66|277.26|0
1651477430000|2022-05-02 07:43:50|280.09|277.69|280.03|277.63|280.09|277.69|279.96|277.56|0
1651477440000|2022-05-02 07:44:00|279.66|277.26|279.47|277.07|279.72|277.32|279.47|277.07|0
1651477450000|2022-05-02 07:44:10|279.22|276.82|279.09|276.69|279.22|276.82|279.09|276.69|0
1651477460000|2022-05-02 07:44:20|279.22|276.82|279.16|276.76|279.22|276.82|279.16|276.76|0
1651477470000|2022-05-02 07:44:30|279.22|276.82|279.22|276.82|279.22|276.82|279.22|276.82|0
1651477480000|2022-05-02 07:44:40|279.59|277.19|279.71|277.31|279.71|277.31|279.59|277.19|0
1651477490000|2022-05-02 07:44:50|280.09|277.69|280.09|277.69|280.09|277.69|279.84|277.44|0
1651477500000|2022-05-02 07:45:00|280.03|277.63|280.09|277.69|280.09|277.69|280.03|277.63|0
1651477510000|2022-05-02 07:45:10|280.15|277.75|280.03|277.63|280.21|277.81|280.03|277.63|0
1651477520000|2022-05-02 07:45:20|279.84|277.44|279.78|277.38|279.84|277.44|279.78|277.38|0
1651477530000|2022-05-02 07:45:30|279.46|277.06|279.96|277.56|279.96|277.56|279.46|277.06|0
1651477540000|2022-05-02 07:45:40|279.84|277.44|279.59|277.19|279.84|277.44|279.53|277.13|0
1651477550000|2022-05-02 07:45:50|280.15|277.75|280.28|277.88|280.28|277.88|280.15|277.75|0
1651477560000|2022-05-02 07:46:00|280.03|277.63|280.21|277.81|280.21|277.81|280.03|277.63|0
1651477570000|2022-05-02 07:46:10|280.34|277.94|280.4|278|280.4|278|280.28|277.88|0
1651477580000|2022-05-02 07:46:20|280.09|277.69|279.71|277.31|280.09|277.69|279.71|277.31|0
1651477590000|2022-05-02 07:46:30|279.78|277.38|280.03|277.63|280.03|277.63|279.78|277.38|0
1651477600000|2022-05-02 07:46:40|279.96|277.56|280.15|277.75|280.15|277.75|279.96|277.56|0
1651477610000|2022-05-02 07:46:50|279.84|277.44|279.65|277.25|279.84|277.44|279.65|277.25|0
1651477620000|2022-05-02 07:47:00|279.59|277.19|279.4|277|279.59|277.19|279.4|277|0
1651477630000|2022-05-02 07:47:10|279.34|276.94|279.53|277.13|279.71|277.31|279.34|276.94|0
1651477640000|2022-05-02 07:47:20|279.59|277.19|279.78|277.38|279.84|277.44|279.59|277.19|0
1651477650000|2022-05-02 07:47:30|279.53|277.13|279.4|277|279.53|277.13|279.4|277|0
1651477660000|2022-05-02 07:47:40|279.46|277.06|279.15|276.75|279.46|277.06|279.15|276.75|0
1651477670000|2022-05-02 07:47:50|279.4|277|279.65|277.25|279.65|277.25|279.4|277|0
1651477680000|2022-05-02 07:48:00|279.78|277.38|279.71|277.31|279.84|277.44|279.71|277.31|0
1651477690000|2022-05-02 07:48:10|279.46|277.06|279.59|277.19|279.71|277.31|279.46|277.06|0
1651477700000|2022-05-02 07:48:20|279.71|277.31|279.84|277.44|279.84|277.44|279.59|277.19|0
1651477710000|2022-05-02 07:48:30|279.9|277.5|279.84|277.44|279.9|277.5|279.78|277.38|0
1651477720000|2022-05-02 07:48:40|279.78|277.38|279.78|277.38|279.84|277.44|279.78|277.38|0
1651477730000|2022-05-02 07:48:50|279.71|277.31|279.65|277.25|279.71|277.31|279.65|277.25|0
1651477740000|2022-05-02 07:49:00|279.84|277.44|279.71|277.31|279.84|277.44|279.65|277.25|0
1651477750000|2022-05-02 07:49:10|279.65|277.25|279.34|276.94|279.65|277.25|279.34|276.94|0
1651477760000|2022-05-02 07:49:20|279.15|276.75|279.09|276.69|279.15|276.75|279.03|276.63|0
1651477770000|2022-05-02 07:49:30|279.28|276.88|279.28|276.88|279.28|276.88|279.28|276.88|0
1651477780000|2022-05-02 07:49:40|279.15|276.75|279.15|276.75|279.15|276.75|279.03|276.63|0
1651477790000|2022-05-02 07:49:50|279.28|276.88|279.21|276.81|279.34|276.94|279.21|276.81|0
1651477800000|2022-05-02 07:50:00|279.4|277|279.09|276.69|279.4|277|279.03|276.63|0
1651477810000|2022-05-02 07:50:10|279.03|276.63|279.03|276.63|279.09|276.69|279.03|276.63|0
1651477830000|2022-05-02 07:50:30|279.09|276.69|279.28|276.88|279.28|276.88|279.03|276.63|0
1651477840000|2022-05-02 07:50:40|279.03|276.63|279.4|277|279.4|277|279.03|276.63|0
1651477850000|2022-05-02 07:50:50|279.46|277.06|279.03|276.63|279.46|277.06|279.03|276.63|0
1651477860000|2022-05-02 07:51:00|279.09|276.69|279.4|277|279.4|277|279.09|276.69|0
1651477870000|2022-05-02 07:51:10|279.34|276.94|279.4|277|279.4|277|279.34|276.94|0
1651477880000|2022-05-02 07:51:20|279.28|276.88|279.28|276.88|279.28|276.88|279.28|276.88|0
1651477890000|2022-05-02 07:51:30|279.4|277|279.21|276.81|279.4|277|279.15|276.75|0
1651477900000|2022-05-02 07:51:40|279.28|276.88|279.34|276.94|279.34|276.94|279.28|276.88|0
1651477910000|2022-05-02 07:51:50|279.53|277.13|279.84|277.44|279.84|277.44|279.53|277.13|0
1651477920000|2022-05-02 07:52:00|279.9|277.5|280.03|277.63|280.03|277.63|279.59|277.19|0
1651477930000|2022-05-02 07:52:10|280.15|277.75|280.15|277.75|280.34|277.94|280.15|277.75|0
1651477940000|2022-05-02 07:52:20|280.03|277.63|280.15|277.75|280.15|277.75|279.96|277.56|0
1651477950000|2022-05-02 07:52:30|280.03|277.63|279.96|277.56|280.03|277.63|279.96|277.56|0
1651477960000|2022-05-02 07:52:40|279.9|277.5|279.9|277.5|279.9|277.5|279.9|277.5|0
1651477970000|2022-05-02 07:52:50|279.96|277.56|280.15|277.75|280.15|277.75|279.96|277.56|0
1651477980000|2022-05-02 07:53:00|280.27|277.87|279.78|277.38|280.27|277.87|279.78|277.38|0
1651477990000|2022-05-02 07:53:10|279.71|277.31|279.65|277.25|279.71|277.31|279.53|277.13|0
1651478000000|2022-05-02 07:53:20|279.53|277.13|279.4|277|279.59|277.19|279.4|277|0
1651478010000|2022-05-02 07:53:30|279.34|276.94|279.15|276.75|279.34|276.94|279.15|276.75|0
1651478020000|2022-05-02 07:53:40|278.78|276.38|278.78|276.38|278.78|276.38|278.78|276.38|0
1651478030000|2022-05-02 07:53:50|278.9|276.5|279.34|276.94|279.34|276.94|278.84|276.44|0
1651478040000|2022-05-02 07:54:00|279.15|276.75|279.21|276.81|279.28|276.88|279.15|276.75|0
1651478050000|2022-05-02 07:54:10|279.15|276.75|279.03|276.63|279.15|276.75|279.03|276.63|0
1651478060000|2022-05-02 07:54:20|279.09|276.69|278.96|276.56|279.09|276.69|278.9|276.5|0
1651478070000|2022-05-02 07:54:30|279.09|276.69|279.21|276.81|279.21|276.81|279.09|276.69|0
1651478080000|2022-05-02 07:54:40|279.28|276.88|279.46|277.06|279.46|277.06|279.28|276.88|0
1651478090000|2022-05-02 07:54:50|279.4|277|279.15|276.75|279.46|277.06|279.15|276.75|0
1651478100000|2022-05-02 07:55:00|279.53|277.13|280.27|277.87|280.27|277.87|279.53|277.13|0
1651478110000|2022-05-02 07:55:10|280.21|277.81|280.4|278|280.4|278|280.02|277.62|0
1651478120000|2022-05-02 07:55:20|280.52|278.12|280.52|278.12|280.52|278.12|280.46|278.06|0
1651478130000|2022-05-02 07:55:30|280.46|278.06|280.27|277.87|280.52|278.12|280.27|277.87|0
1651478140000|2022-05-02 07:55:40|280.21|277.81|280.08|277.68|280.21|277.81|280.08|277.68|0
1651478150000|2022-05-02 07:55:50|280.15|277.75|279.9|277.5|280.21|277.81|279.9|277.5|0
1651478160000|2022-05-02 07:56:00|280.02|277.62|279.9|277.5|280.02|277.62|279.9|277.5|0
1651478170000|2022-05-02 07:56:10|279.58|277.18|279.9|277.5|279.9|277.5|279.58|277.18|0
1651478180000|2022-05-02 07:56:20|280.02|277.62|280.08|277.68|280.08|277.68|279.96|277.56|0
1651478190000|2022-05-02 07:56:30|280.02|277.62|280.08|277.68|280.27|277.87|280.02|277.62|0
1651478200000|2022-05-02 07:56:40|280.21|277.81|280.08|277.68|280.21|277.81|280.08|277.68|0
1651478210000|2022-05-02 07:56:50|280.15|277.75|279.96|277.56|280.15|277.75|279.96|277.56|0
1651478220000|2022-05-02 07:57:00|279.9|277.5|279.77|277.37|279.9|277.5|279.77|277.37|0
1651478230000|2022-05-02 07:57:10|279.52|277.12|278.28|275.88|279.52|277.12|278.28|275.88|0
1651478240000|2022-05-02 07:57:20|277.84|275.44|277.47|275.07|277.84|275.44|277.47|275.07|0
1651478250000|2022-05-02 07:57:30|277.04|274.64|275.92|273.52|277.04|274.64|275.92|273.52|0
1651478260000|2022-05-02 07:57:40|275.24|272.84|274.99|272.59|275.24|272.84|274.99|272.59|0
1651478270000|2022-05-02 07:57:50|274.19|271.79|273.7|271.3|274.19|271.79|273.7|271.3|0
1651478280000|2022-05-02 07:58:00|273.76|271.36|272.35|269.95|273.76|271.36|272.35|269.95|0
1651478290000|2022-05-02 07:58:10|272.77|270.37|272.22|269.82|272.77|270.37|272.22|269.82|0
1651478300000|2022-05-02 07:58:20|272.16|269.76|272.04|269.64|272.16|269.76|272.04|269.64|0
1651478310000|2022-05-02 07:58:30|272.16|269.76|271.79|269.39|272.16|269.76|271.55|269.15|0
1651478320000|2022-05-02 07:58:40|271.67|269.27|271.49|269.09|271.67|269.27|271.49|269.09|0
1651478330000|2022-05-02 07:58:50|270.93|268.53|270.26|267.86|270.93|268.53|270.26|267.86|0
1651478340000|2022-05-02 07:59:00|270.2|267.8|269.53|267.13|270.2|267.8|269.53|267.13|0
1651478350000|2022-05-02 07:59:10|269.59|267.19|267.27|264.87|269.59|267.19|267.27|264.87|0
1651478360000|2022-05-02 07:59:20|265.57|263.17|266.54|264.14|266.97|264.57|265.57|263.17|0
1651478370000|2022-05-02 07:59:30|266.73|264.33|267.27|264.87|267.27|264.87|266.12|263.72|0
1651478380000|2022-05-02 07:59:40|267.21|264.81|269.65|267.25|269.65|267.25|267.21|264.81|0
1651478390000|2022-05-02 07:59:50|269.59|267.19|269.83|267.43|269.83|267.43|269.46|267.06|0
1651478400000|2022-05-02 08:00:00|269.89|267.49|270.02|267.62|270.14|267.74|269.89|267.49|0
1651478410000|2022-05-02 08:00:10|269.89|267.49|270.56|268.16|270.75|268.35|269.89|267.49|0
1651478420000|2022-05-02 08:00:20|271.24|268.84|270.32|267.92|271.24|268.84|270.32|267.92|0
1651478430000|2022-05-02 08:00:30|270.75|268.35|271.61|269.21|271.61|269.21|270.75|268.35|0
1651478440000|2022-05-02 08:00:40|272.4|270|273.2|270.8|273.2|270.8|272.4|270|0
1651478450000|2022-05-02 08:00:50|273.33|270.93|273.63|271.23|273.82|271.42|273.33|270.93|0
1651478460000|2022-05-02 08:01:00|273.45|271.05|273.94|271.54|273.94|271.54|273.08|270.68|0
1651478470000|2022-05-02 08:01:10|273.76|271.36|273.63|271.23|274.37|271.97|273.63|271.23|0
1651478480000|2022-05-02 08:01:20|273.82|271.42|274.68|272.28|274.68|272.28|273.63|271.23|0
1651478490000|2022-05-02 08:01:30|274.5|272.1|275.8|273.4|275.8|273.4|274.5|272.1|0
1651478500000|2022-05-02 08:01:40|275.3|272.9|275.61|273.21|275.61|273.21|275.18|272.78|0
1651478510000|2022-05-02 08:01:50|275.8|273.4|276.79|274.39|276.79|274.39|275.8|273.4|0
1651478520000|2022-05-02 08:02:00|276.97|274.57|276.54|274.14|276.97|274.57|276.54|274.14|0
1651478530000|2022-05-02 08:02:10|276.41|274.01|276.1|273.7|276.41|274.01|275.92|273.52|0
1651478540000|2022-05-02 08:02:20|276.04|273.64|276.04|273.64|276.17|273.77|275.85|273.45|0
1651478550000|2022-05-02 08:02:30|276.1|273.7|276.29|273.89|276.29|273.89|275.8|273.4|0
1651478560000|2022-05-02 08:02:40|275.98|273.58|275.92|273.52|275.98|273.58|275.67|273.27|0
1651478570000|2022-05-02 08:02:50|275.67|273.27|275.8|273.4|275.85|273.45|275.55|273.15|0
1651478580000|2022-05-02 08:03:00|275.67|273.27|275.55|273.15|275.85|273.45|275.55|273.15|0
1651478590000|2022-05-02 08:03:10|275.67|273.27|276.1|273.7|276.1|273.7|275.67|273.27|0
1651478600000|2022-05-02 08:03:20|276.23|273.83|275.8|273.4|276.23|273.83|275.8|273.4|0
1651478610000|2022-05-02 08:03:30|275.67|273.27|276.1|273.7|276.1|273.7|275.67|273.27|0
1651478620000|2022-05-02 08:03:40|276.6|274.2|276.6|274.2|276.85|274.45|276.6|274.2|0
1651478630000|2022-05-02 08:03:50|277.03|274.63|276.79|274.39|277.03|274.63|276.6|274.2|0
1651478640000|2022-05-02 08:04:00|276.85|274.45|276.97|274.57|277.09|274.69|276.85|274.45|0
1651478650000|2022-05-02 08:04:10|276.66|274.26|276.41|274.01|276.66|274.26|276.41|274.01|0
1651478660000|2022-05-02 08:04:20|276.23|273.83|276.79|274.39|276.79|274.39|276.04|273.64|0
1651478670000|2022-05-02 08:04:30|276.97|274.57|276.41|274.01|276.97|274.57|276.41|274.01|0
1651478680000|2022-05-02 08:04:40|276.1|273.7|276.47|274.07|276.47|274.07|276.1|273.7|0
1651478690000|2022-05-02 08:04:50|276.41|274.01|276.66|274.26|276.72|274.32|276.41|274.01|0
1651478700000|2022-05-02 08:05:00|276.1|273.7|276.04|273.64|276.1|273.7|275.85|273.45|0
1651478710000|2022-05-02 08:05:10|275.98|273.58|276.04|273.64|276.17|273.77|275.92|273.52|0
1651478720000|2022-05-02 08:05:20|276.1|273.7|276.1|273.7|276.1|273.7|275.92|273.52|0
1651478730000|2022-05-02 08:05:30|276.22|273.82|276.17|273.77|276.22|273.82|276.17|273.77|0
1651478740000|2022-05-02 08:05:40|275.85|273.45|275.79|273.39|275.85|273.45|275.79|273.39|0
1651478750000|2022-05-02 08:05:50|275.73|273.33|275.11|272.71|275.73|273.33|275.11|272.71|0
1651478760000|2022-05-02 08:06:00|274.99|272.59|274.99|272.59|274.99|272.59|274.93|272.53|0
1651478770000|2022-05-02 08:06:10|275.11|272.71|275.23|272.83|275.61|273.21|275.11|272.71|0
1651478780000|2022-05-02 08:06:20|275.18|272.78|274.86|272.46|275.18|272.78|274.86|272.46|0
1651478790000|2022-05-02 08:06:30|274.74|272.34|275.11|272.71|275.23|272.83|274.74|272.34|0
1651478800000|2022-05-02 08:06:40|275.05|272.65|275.3|272.9|275.36|272.96|275.05|272.65|0
1651478810000|2022-05-02 08:06:50|275.23|272.83|274.68|272.28|275.3|272.9|274.68|272.28|0
1651478820000|2022-05-02 08:07:00|274.86|272.46|274.49|272.09|274.86|272.46|274.49|272.09|0
1651478830000|2022-05-02 08:07:10|274.68|272.28|275.23|272.83|275.23|272.83|274.62|272.22|0
1651478840000|2022-05-02 08:07:20|275.48|273.08|275.73|273.33|275.98|273.58|275.48|273.08|0
1651478850000|2022-05-02 08:07:30|275.79|273.39|275.67|273.27|275.85|273.45|275.67|273.27|0
1651478860000|2022-05-02 08:07:40|274.86|272.46|274.99|272.59|274.99|272.59|274.86|272.46|0
1651478870000|2022-05-02 08:07:50|275.11|272.71|275.98|273.58|275.98|273.58|275.11|272.71|0
1651478880000|2022-05-02 08:08:00|276.1|273.7|276.29|273.89|276.35|273.95|275.85|273.45|0
1651478890000|2022-05-02 08:08:10|276.35|273.95|275.85|273.45|276.35|273.95|275.85|273.45|0
1651478900000|2022-05-02 08:08:20|276.1|273.7|276.78|274.38|276.78|274.38|276.1|273.7|0
1651478910000|2022-05-02 08:08:30|276.84|274.44|276.97|274.57|276.97|274.57|276.84|274.44|0
1651478920000|2022-05-02 08:08:40|276.59|274.19|276.72|274.32|276.72|274.32|276.16|273.76|0
1651478930000|2022-05-02 08:08:50|276.66|274.26|276.59|274.19|276.66|274.26|276.47|274.07|0
1651478940000|2022-05-02 08:09:00|276.47|274.07|276.59|274.19|276.84|274.44|276.47|274.07|0
1651478950000|2022-05-02 08:09:10|276.72|274.32|276.78|274.38|277.09|274.69|276.72|274.32|0
1651478960000|2022-05-02 08:09:20|277.09|274.69|277.34|274.94|277.34|274.94|277.03|274.63|0
1651478970000|2022-05-02 08:09:30|277.4|275|277.4|275|277.4|275|277.4|275|0
1651478980000|2022-05-02 08:09:40|277.59|275.19|277.34|274.94|277.65|275.25|277.34|274.94|0
1651478990000|2022-05-02 08:09:50|277.09|274.69|277.78|275.38|277.96|275.56|277.09|274.69|0
1651479000000|2022-05-02 08:10:00|277.65|275.25|277.34|274.94|277.65|275.25|277.34|274.94|0
1651479010000|2022-05-02 08:10:10|277.53|275.13|277.84|275.44|277.84|275.44|277.53|275.13|0
1651479020000|2022-05-02 08:10:20|277.96|275.56|278.08|275.68|278.08|275.68|277.96|275.56|0
1651479030000|2022-05-02 08:10:30|278.52|276.12|278.65|276.25|278.71|276.31|278.52|276.12|0
1651479040000|2022-05-02 08:10:40|278.89|276.49|278.83|276.43|279.08|276.68|278.83|276.43|0
1651479050000|2022-05-02 08:10:50|278.89|276.49|278.46|276.06|278.89|276.49|278.46|276.06|0
1651479060000|2022-05-02 08:11:00|278.21|275.81|277.96|275.56|278.21|275.81|277.96|275.56|0
1651479070000|2022-05-02 08:11:10|278.08|275.68|278.21|275.81|278.33|275.93|278.08|275.68|0
1651479080000|2022-05-02 08:11:20|278.15|275.75|278.4|276|278.46|276.06|278.15|275.75|0
1651479090000|2022-05-02 08:11:30|278.33|275.93|278.58|276.18|278.58|276.18|278.33|275.93|0
1651479100000|2022-05-02 08:11:40|278.65|276.25|278.02|275.62|278.65|276.25|278.02|275.62|0
1651479110000|2022-05-02 08:11:50|277.96|275.56|277.77|275.37|277.96|275.56|277.71|275.31|0
1651479120000|2022-05-02 08:12:00|277.28|274.88|277.09|274.69|277.28|274.88|277.09|274.69|0
1651479130000|2022-05-02 08:12:10|277.4|275|277.09|274.69|277.4|275|277.09|274.69|0
1651479140000|2022-05-02 08:12:20|277.15|274.75|277.03|274.63|277.15|274.75|277.03|274.63|0
1651479150000|2022-05-02 08:12:30|276.72|274.32|277.15|274.75|277.15|274.75|276.59|274.19|0
1651479160000|2022-05-02 08:12:40|277.21|274.81|277.15|274.75|277.34|274.94|277.15|274.75|0
1651479170000|2022-05-02 08:12:50|277.09|274.69|276.91|274.51|277.09|274.69|276.91|274.51|0
1651479180000|2022-05-02 08:13:00|277.03|274.63|277.28|274.88|277.28|274.88|277.03|274.63|0
1651479190000|2022-05-02 08:13:10|277.21|274.81|277.09|274.69|277.4|275|277.09|274.69|0
1651479200000|2022-05-02 08:13:20|277.03|274.63|276.47|274.07|277.03|274.63|276.47|274.07|0
1651479210000|2022-05-02 08:13:30|276.59|274.19|276.59|274.19|276.72|274.32|276.59|274.19|0
1651479220000|2022-05-02 08:13:40|276.53|274.13|276.72|274.32|276.72|274.32|276.53|274.13|0
1651479230000|2022-05-02 08:13:50|276.66|274.26|276.59|274.19|276.66|274.26|276.47|274.07|0
1651479240000|2022-05-02 08:14:00|276.47|274.07|276.59|274.19|276.66|274.26|276.47|274.07|0
1651479250000|2022-05-02 08:14:10|276.41|274.01|276.53|274.13|276.53|274.13|276.41|274.01|0
1651479260000|2022-05-02 08:14:20|276.72|274.32|276.53|274.13|276.78|274.38|276.53|274.13|0
1651479270000|2022-05-02 08:14:30|276.41|274.01|276.9|274.5|276.96|274.56|276.41|274.01|0
1651479280000|2022-05-02 08:14:40|276.72|274.32|276.84|274.44|276.9|274.5|276.72|274.32|0
1651479290000|2022-05-02 08:14:50|276.72|274.32|276.47|274.07|276.72|274.32|276.47|274.07|0
1651479300000|2022-05-02 08:15:00|275.54|273.14|274.98|272.58|275.54|273.14|274.98|272.58|0
1651479310000|2022-05-02 08:15:10|275.54|273.14|275.11|272.71|275.67|273.27|275.11|272.71|0
1651479320000|2022-05-02 08:15:20|274.86|272.46|274.61|272.21|274.86|272.46|274.61|272.21|0
1651479330000|2022-05-02 08:15:30|274.68|272.28|274.37|271.97|274.68|272.28|274.24|271.84|0
1651479340000|2022-05-02 08:15:40|273.63|271.23|273.81|271.41|274.12|271.72|273.63|271.23|0
1651479350000|2022-05-02 08:15:50|273.94|271.54|273.87|271.47|274.18|271.78|273.87|271.47|0
1651479360000|2022-05-02 08:16:00|274.31|271.91|274.31|271.91|274.31|271.91|274.12|271.72|0
1651479370000|2022-05-02 08:16:10|274.37|271.97|275.23|272.83|275.23|272.83|274.37|271.97|0
1651479380000|2022-05-02 08:16:20|275.29|272.89|274.92|272.52|275.29|272.89|274.92|272.52|0
1651479390000|2022-05-02 08:16:30|275.17|272.77|275.11|272.71|275.23|272.83|275.11|272.71|0
1651479400000|2022-05-02 08:16:40|274.98|272.58|274.86|272.46|274.98|272.58|274.49|272.09|0
1651479410000|2022-05-02 08:16:50|274.74|272.34|274.92|272.52|275.11|272.71|274.74|272.34|0
1651479420000|2022-05-02 08:17:00|275.11|272.71|274.86|272.46|275.11|272.71|274.86|272.46|0
1651479430000|2022-05-02 08:17:10|275.11|272.71|275.35|272.95|275.6|273.2|275.11|272.71|0
1651479440000|2022-05-02 08:17:20|275.42|273.02|275.23|272.83|275.42|273.02|275.23|272.83|0
1651479450000|2022-05-02 08:17:30|275.29|272.89|276.1|273.7|276.1|273.7|275.29|272.89|0
1651479460000|2022-05-02 08:17:40|276.34|273.94|276.53|274.13|276.53|274.13|276.34|273.94|0
1651479470000|2022-05-02 08:17:50|276.59|274.19|276.59|274.19|276.59|274.19|276.59|274.19|0
1651479480000|2022-05-02 08:18:00|276.65|274.25|276.9|274.5|277.09|274.69|276.65|274.25|0
1651479490000|2022-05-02 08:18:10|276.84|274.44|276.84|274.44|276.84|274.44|276.71|274.31|0
1651479500000|2022-05-02 08:18:20|277.15|274.75|277.09|274.69|277.15|274.75|277.09|274.69|0
1651479510000|2022-05-02 08:18:30|277.46|275.06|277.09|274.69|277.46|275.06|277.09|274.69|0
1651479520000|2022-05-02 08:18:40|277.03|274.63|276.84|274.44|277.09|274.69|276.84|274.44|0
1651479530000|2022-05-02 08:18:50|276.78|274.38|276.59|274.19|276.84|274.44|276.59|274.19|0
1651479540000|2022-05-02 08:19:00|276.78|274.38|276.71|274.31|276.84|274.44|276.71|274.31|0
1651479550000|2022-05-02 08:19:10|276.78|274.38|276.84|274.44|276.84|274.44|276.78|274.38|0
1651479560000|2022-05-02 08:19:20|277.15|274.75|276.78|274.38|277.15|274.75|276.78|274.38|0
1651479570000|2022-05-02 08:19:30|276.71|274.31|276.53|274.13|276.71|274.31|276.41|274.01|0
1651479580000|2022-05-02 08:19:40|276.34|273.94|275.97|273.57|276.34|273.94|275.97|273.57|0
1651479590000|2022-05-02 08:19:50|276.22|273.82|276.22|273.82|276.34|273.94|276.16|273.76|0
1651479600000|2022-05-02 08:20:00|275.97|273.57|275.54|273.14|275.97|273.57|275.54|273.14|0
1651479610000|2022-05-02 08:20:10|275.48|273.08|275.91|273.51|275.91|273.51|275.48|273.08|0
1651479620000|2022-05-02 08:20:20|276.03|273.63|276.41|274.01|276.41|274.01|276.03|273.63|0
1651479630000|2022-05-02 08:20:30|276.34|273.94|276.09|273.69|276.59|274.19|276.09|273.69|0
1651479640000|2022-05-02 08:20:40|276.22|273.82|276.28|273.88|276.28|273.88|276.16|273.76|0
1651479650000|2022-05-02 08:20:50|276.16|273.76|276.34|273.94|276.34|273.94|276.16|273.76|0
1651479660000|2022-05-02 08:21:00|276.53|274.13|276.84|274.44|276.84|274.44|276.53|274.13|0
1651479670000|2022-05-02 08:21:10|276.65|274.25|276.59|274.19|276.65|274.25|276.59|274.19|0
1651479680000|2022-05-02 08:21:20|276.65|274.25|276.71|274.31|276.71|274.31|276.65|274.25|0
1651479690000|2022-05-02 08:21:30|276.84|274.44|276.96|274.56|277.03|274.63|276.78|274.38|0
1651479700000|2022-05-02 08:21:40|276.78|274.38|276.65|274.25|276.84|274.44|276.65|274.25|0
1651479710000|2022-05-02 08:21:50|276.59|274.19|276.22|273.82|276.9|274.5|276.22|273.82|0
1651479720000|2022-05-02 08:22:00|276.34|273.94|276.41|274.01|276.41|274.01|276.22|273.82|0
1651479730000|2022-05-02 08:22:10|276.28|273.88|275.47|273.07|276.34|273.94|275.47|273.07|0
1651479740000|2022-05-02 08:22:20|275.35|272.95|274.92|272.52|275.35|272.95|274.86|272.46|0
1651479750000|2022-05-02 08:22:30|274.73|272.33|274.73|272.33|275.04|272.64|274.73|272.33|0
1651479760000|2022-05-02 08:22:40|275.1|272.7|275.41|273.01|275.41|273.01|275.1|272.7|0
1651479770000|2022-05-02 08:22:50|275.54|273.14|275.54|273.14|275.54|273.14|275.47|273.07|0
1651479780000|2022-05-02 08:23:00|275.6|273.2|275.47|273.07|275.6|273.2|275.41|273.01|0
1651479790000|2022-05-02 08:23:10|275.41|273.01|275.35|272.95|275.41|273.01|275.1|272.7|0
1651479800000|2022-05-02 08:23:20|275.72|273.32|275.6|273.2|275.72|273.32|275.6|273.2|0
1651479810000|2022-05-02 08:23:30|275.47|273.07|275.1|272.7|275.47|273.07|275.1|272.7|0
1651479820000|2022-05-02 08:23:40|274.61|272.21|274.61|272.21|274.61|272.21|274.49|272.09|0
1651479830000|2022-05-02 08:23:50|275.17|272.77|274.98|272.58|275.29|272.89|274.98|272.58|0
1651479840000|2022-05-02 08:24:00|274.8|272.4|275.1|272.7|275.1|272.7|274.8|272.4|0
1651479850000|2022-05-02 08:24:10|274.86|272.46|274.86|272.46|275.17|272.77|274.86|272.46|0
1651479860000|2022-05-02 08:24:20|274.73|272.33|274.36|271.96|274.73|272.33|274.36|271.96|0
1651479870000|2022-05-02 08:24:30|274.24|271.84|274.3|271.9|274.3|271.9|274.24|271.84|0
1651479880000|2022-05-02 08:24:40|274.18|271.78|273.99|271.59|274.24|271.84|273.99|271.59|0
1651479890000|2022-05-02 08:24:50|274.18|271.78|274.06|271.66|274.18|271.78|274.06|271.66|0
1651479900000|2022-05-02 08:25:00|273.99|271.59|273.81|271.41|273.99|271.59|273.81|271.41|0
1651479910000|2022-05-02 08:25:10|273.69|271.29|273.56|271.16|273.75|271.35|273.56|271.16|0
1651479920000|2022-05-02 08:25:20|273.44|271.04|273.81|271.41|273.81|271.41|273.44|271.04|0
1651479930000|2022-05-02 08:25:30|273.87|271.47|273.93|271.53|273.93|271.53|273.87|271.47|0
1651479940000|2022-05-02 08:25:40|274.43|272.03|274.3|271.9|274.43|272.03|274.24|271.84|0
1651479950000|2022-05-02 08:25:50|274.24|271.84|274.48|272.08|274.48|272.08|274.24|271.84|0
1651479960000|2022-05-02 08:26:00|274.61|272.21|274.61|272.21|274.61|272.21|274.48|272.08|0
1651479970000|2022-05-02 08:26:10|274.85|272.45|275.47|273.07|275.47|273.07|274.85|272.45|0
1651479980000|2022-05-02 08:26:20|275.6|273.2|275.66|273.26|275.66|273.26|275.35|272.95|0
1651479990000|2022-05-02 08:26:30|275.6|273.2|275.29|272.89|275.6|273.2|275.29|272.89|0
1651480000000|2022-05-02 08:26:40|275.17|272.77|274.8|272.4|275.17|272.77|274.8|272.4|0
1651480010000|2022-05-02 08:26:50|274.92|272.52|274.61|272.21|274.92|272.52|274.61|272.21|0
1651480020000|2022-05-02 08:27:00|274.67|272.27|274.61|272.21|274.73|272.33|274.61|272.21|0
1651480030000|2022-05-02 08:27:10|274.48|272.08|275.1|272.7|275.1|272.7|274.48|272.08|0
1651480040000|2022-05-02 08:27:20|275.35|272.95|275.72|273.32|275.72|273.32|275.35|272.95|0
1651480060000|2022-05-02 08:27:40|275.66|273.26|275.78|273.38|275.78|273.38|275.6|273.2|0
1651480070000|2022-05-02 08:27:50|275.84|273.44|276.03|273.63|276.03|273.63|275.72|273.32|0
1651480080000|2022-05-02 08:28:00|275.78|273.38|276.28|273.88|276.28|273.88|275.78|273.38|0
1651480090000|2022-05-02 08:28:10|276.34|273.94|275.97|273.57|276.34|273.94|275.97|273.57|0
1651480100000|2022-05-02 08:28:20|276.09|273.69|275.97|273.57|276.09|273.69|275.97|273.57|0
1651480110000|2022-05-02 08:28:30|275.91|273.51|275.97|273.57|275.97|273.57|275.91|273.51|0
1651480120000|2022-05-02 08:28:40|276.03|273.63|275.97|273.57|276.03|273.63|275.97|273.57|0
1651480130000|2022-05-02 08:28:50|275.91|273.51|275.47|273.07|275.91|273.51|275.47|273.07|0
1651480140000|2022-05-02 08:29:00|275.35|272.95|274.61|272.21|275.35|272.95|274.61|272.21|0
1651480150000|2022-05-02 08:29:10|274.73|272.33|274.73|272.33|274.73|272.33|274.73|272.33|0
1651480160000|2022-05-02 08:29:20|274.85|272.45|275.35|272.95|275.35|272.95|274.85|272.45|0
1651480170000|2022-05-02 08:29:30|275.1|272.7|275.16|272.76|275.22|272.82|275.1|272.7|0
1651480180000|2022-05-02 08:29:40|275.35|272.95|275.1|272.7|275.35|272.95|275.1|272.7|0
1651480190000|2022-05-02 08:29:50|275.16|272.76|275.1|272.7|275.35|272.95|275.1|272.7|0
1651480200000|2022-05-02 08:30:00|274.98|272.58|274.55|272.15|274.98|272.58|274.48|272.08|0
1651480210000|2022-05-02 08:30:10|274.48|272.08|273.74|271.34|274.48|272.08|273.62|271.22|0
1651480220000|2022-05-02 08:30:20|273.68|271.28|273.62|271.22|273.68|271.28|273.62|271.22|0
1651480230000|2022-05-02 08:30:30|274.11|271.71|273.99|271.59|274.11|271.71|273.99|271.59|0
1651480240000|2022-05-02 08:30:40|274.05|271.65|273.68|271.28|274.05|271.65|273.68|271.28|0
1651480250000|2022-05-02 08:30:50|273.62|271.22|273.87|271.47|273.87|271.47|273.5|271.1|0
1651480260000|2022-05-02 08:31:00|273.68|271.28|273.31|270.91|273.68|271.28|273.31|270.91|0
1651480270000|2022-05-02 08:31:10|273.19|270.79|273.25|270.85|273.25|270.85|273.19|270.79|0
1651480280000|2022-05-02 08:31:20|273.13|270.73|273.37|270.97|273.37|270.97|272.82|270.42|0
1651480290000|2022-05-02 08:31:30|273.5|271.1|273.19|270.79|273.5|271.1|273.13|270.73|0
1651480300000|2022-05-02 08:31:40|273.31|270.91|273.56|271.16|273.56|271.16|273.31|270.91|0
1651480310000|2022-05-02 08:31:50|273.5|271.1|273.19|270.79|273.5|271.1|273|270.6|0
1651480320000|2022-05-02 08:32:00|273.31|270.91|273.44|271.04|273.56|271.16|273.31|270.91|0
1651480330000|2022-05-02 08:32:10|273.5|271.1|273.31|270.91|273.5|271.1|273.31|270.91|0
1651480340000|2022-05-02 08:32:20|273.44|271.04|273.13|270.73|273.44|271.04|273.13|270.73|0
1651480350000|2022-05-02 08:32:30|273.19|270.79|272.94|270.54|273.19|270.79|272.7|270.3|0
1651480360000|2022-05-02 08:32:40|272.82|270.42|272.45|270.05|272.82|270.42|272.45|270.05|0
1651480370000|2022-05-02 08:32:50|272.51|270.11|272.45|270.05|272.51|270.11|272.45|270.05|0
1651480380000|2022-05-02 08:33:00|272.14|269.74|272.21|269.81|272.27|269.87|272.08|269.68|0
1651480390000|2022-05-02 08:33:10|272.57|270.17|272.82|270.42|272.88|270.48|272.57|270.17|0
1651480400000|2022-05-02 08:33:20|272.76|270.36|272.45|270.05|272.82|270.42|272.45|270.05|0
1651480410000|2022-05-02 08:33:30|272.51|270.11|272.39|269.99|272.51|270.11|272.39|269.99|0
1651480420000|2022-05-02 08:33:40|272.88|270.48|272.57|270.17|272.88|270.48|272.57|270.17|0
1651480430000|2022-05-02 08:33:50|272.7|270.3|272.76|270.36|272.82|270.42|272.7|270.3|0
1651480440000|2022-05-02 08:34:00|272.88|270.48|273|270.6|273|270.6|272.88|270.48|0
1651480450000|2022-05-02 08:34:10|272.88|270.48|272.7|270.3|272.88|270.48|272.63|270.23|0
1651480460000|2022-05-02 08:34:20|272.63|270.23|272.51|270.11|272.7|270.3|272.33|269.93|0
1651480470000|2022-05-02 08:34:30|272.39|269.99|272.51|270.11|272.51|270.11|272.39|269.99|0
1651480480000|2022-05-02 08:34:40|272.39|269.99|272.39|269.99|272.39|269.99|272.39|269.99|0
1651480490000|2022-05-02 08:34:50|272.51|270.11|272.45|270.05|272.51|270.11|272.45|270.05|0
1651480500000|2022-05-02 08:35:00|272.39|269.99|272.51|270.11|272.51|270.11|272.39|269.99|0
1651480510000|2022-05-02 08:35:10|272.63|270.23|272.76|270.36|272.76|270.36|272.21|269.81|0
1651480520000|2022-05-02 08:35:20|272.94|270.54|273.12|270.72|273.12|270.72|272.94|270.54|0
1651480530000|2022-05-02 08:35:30|273.07|270.67|273.12|270.72|273.12|270.72|273.07|270.67|0
1651480540000|2022-05-02 08:35:40|273.25|270.85|272.57|270.17|273.25|270.85|272.57|270.17|0
1651480550000|2022-05-02 08:35:50|272.51|270.11|273.07|270.67|273.07|270.67|272.51|270.11|0
1651480560000|2022-05-02 08:36:00|272.51|270.11|271.9|269.5|272.51|270.11|271.9|269.5|0
1651480570000|2022-05-02 08:36:10|272.08|269.68|272.08|269.68|272.2|269.8|272.08|269.68|0
1651480580000|2022-05-02 08:36:20|271.84|269.44|272.63|270.23|272.63|270.23|271.84|269.44|0
1651480590000|2022-05-02 08:36:30|272.51|270.11|272.7|270.3|272.82|270.42|272.51|270.11|0
1651480600000|2022-05-02 08:36:40|272.82|270.42|272.7|270.3|272.82|270.42|272.63|270.23|0
1651480610000|2022-05-02 08:36:50|272.63|270.23|272.45|270.05|272.7|270.3|272.45|270.05|0
1651480620000|2022-05-02 08:37:00|272.33|269.93|272.2|269.8|272.39|269.99|272.2|269.8|0
1651480630000|2022-05-02 08:37:10|272.33|269.93|272.39|269.99|272.39|269.99|272.33|269.93|0
1651480640000|2022-05-02 08:37:20|272.2|269.8|272.33|269.93|272.45|270.05|272.2|269.8|0
1651480650000|2022-05-02 08:37:30|272.2|269.8|272.02|269.62|272.2|269.8|271.96|269.56|0
1651480660000|2022-05-02 08:37:40|272.08|269.68|271.84|269.44|272.08|269.68|271.84|269.44|0
1651480670000|2022-05-02 08:37:50|271.89|269.49|272.08|269.68|272.08|269.68|271.89|269.49|0
1651480680000|2022-05-02 08:38:00|272.14|269.74|272.39|269.99|272.45|270.05|272.14|269.74|0
1651480690000|2022-05-02 08:38:10|272.33|269.93|272.39|269.99|272.45|270.05|272.33|269.93|0
1651480700000|2022-05-02 08:38:20|272.2|269.8|272.33|269.93|272.33|269.93|272.14|269.74|0
1651480710000|2022-05-02 08:38:30|272.45|270.05|272.45|270.05|272.45|270.05|272.39|269.99|0
1651480720000|2022-05-02 08:38:40|272.39|269.99|272.45|270.05|272.45|270.05|272.39|269.99|0
1651480730000|2022-05-02 08:38:50|272.39|269.99|272.45|270.05|272.45|270.05|272.39|269.99|0
1651480740000|2022-05-02 08:39:00|272.33|269.93|272.33|269.93|272.33|269.93|272.26|269.86|0
1651480750000|2022-05-02 08:39:10|272.39|269.99|272.08|269.68|272.39|269.99|272.08|269.68|0
1651480760000|2022-05-02 08:39:20|272.02|269.62|272.38|269.98|272.45|270.05|272.02|269.62|0
1651480770000|2022-05-02 08:39:30|272.45|270.05|272.33|269.93|272.45|270.05|272.33|269.93|0
1651480780000|2022-05-02 08:39:40|272.45|270.05|272.69|270.29|272.82|270.42|272.45|270.05|0
1651480790000|2022-05-02 08:39:50|272.82|270.42|272.69|270.29|272.82|270.42|272.69|270.29|0
1651480800000|2022-05-02 08:40:00|273.8|271.4|273.61|271.21|273.8|271.4|273.43|271.03|0
1651480810000|2022-05-02 08:40:10|273.68|271.28|273.74|271.34|273.74|271.34|273.49|271.09|0
1651480820000|2022-05-02 08:40:20|273.86|271.46|273.8|271.4|273.86|271.46|273.8|271.4|0
1651480830000|2022-05-02 08:40:30|273.74|271.34|273.93|271.53|273.93|271.53|273.74|271.34|0
1651480840000|2022-05-02 08:40:40|274.17|271.77|274.17|271.77|274.42|272.02|274.05|271.65|0
1651480850000|2022-05-02 08:40:50|274.35|271.95|274.91|272.51|274.91|272.51|274.35|271.95|0
1651480860000|2022-05-02 08:41:00|274.97|272.57|275.34|272.94|275.34|272.94|274.97|272.57|0
1651480870000|2022-05-02 08:41:10|275.53|273.13|275.53|273.13|275.53|273.13|275.53|273.13|0
1651480880000|2022-05-02 08:41:20|275.78|273.38|275.22|272.82|275.78|273.38|275.22|272.82|0
1651480890000|2022-05-02 08:41:30|275.41|273.01|275.41|273.01|275.41|273.01|275.28|272.88|0
1651480900000|2022-05-02 08:41:40|274.91|272.51|274.6|272.2|274.91|272.51|274.6|272.2|0
1651480910000|2022-05-02 08:41:50|274.66|272.26|274.85|272.45|274.91|272.51|274.54|272.14|0
1651480920000|2022-05-02 08:42:00|274.6|272.2|274.23|271.83|274.6|272.2|274.23|271.83|0
1651480930000|2022-05-02 08:42:10|274.17|271.77|274.05|271.65|274.17|271.77|274.05|271.65|0
1651480940000|2022-05-02 08:42:20|273.8|271.4|273.92|271.52|274.11|271.71|273.8|271.4|0
1651480950000|2022-05-02 08:42:30|273.98|271.58|273.68|271.28|273.98|271.58|273.68|271.28|0
1651480960000|2022-05-02 08:42:40|273.74|271.34|273.74|271.34|273.8|271.4|273.74|271.34|0
1651480970000|2022-05-02 08:42:50|273.68|271.28|273.37|270.97|273.68|271.28|273.37|270.97|0
1651480980000|2022-05-02 08:43:00|273.49|271.09|273.12|270.72|273.49|271.09|273.12|270.72|0
1651480990000|2022-05-02 08:43:10|272.87|270.47|272.51|270.11|272.87|270.47|272.51|270.11|0
1651481000000|2022-05-02 08:43:20|272.38|269.98|272.32|269.92|272.51|270.11|272.32|269.92|0
1651481010000|2022-05-02 08:43:30|272.38|269.98|272.14|269.74|272.38|269.98|272.08|269.68|0
1651481020000|2022-05-02 08:43:40|272.45|270.05|272.32|269.92|272.57|270.17|272.32|269.92|0
1651481030000|2022-05-02 08:43:50|272.38|269.98|272.2|269.8|272.38|269.98|272.2|269.8|0
1651481040000|2022-05-02 08:44:00|272.14|269.74|271.96|269.56|272.14|269.74|271.96|269.56|0
1651481050000|2022-05-02 08:44:10|272.14|269.74|272.69|270.29|272.82|270.42|272.14|269.74|0
1651481060000|2022-05-02 08:44:20|272.87|270.47|273|270.6|273.37|270.97|272.87|270.47|0
1651481070000|2022-05-02 08:44:30|272.94|270.54|273.31|270.91|273.31|270.91|272.94|270.54|0
1651481080000|2022-05-02 08:44:40|273.37|270.97|273.74|271.34|273.74|271.34|273.37|270.97|0
1651481090000|2022-05-02 08:44:50|273.55|271.15|273.74|271.34|273.74|271.34|273.49|271.09|0
1651481100000|2022-05-02 08:45:00|273.68|271.28|273.98|271.58|273.98|271.58|273.68|271.28|0
1651481110000|2022-05-02 08:45:10|273.8|271.4|273.68|271.28|273.86|271.46|273.68|271.28|0
1651481120000|2022-05-02 08:45:20|273.74|271.34|273.24|270.84|273.74|271.34|273.24|270.84|0
1651481130000|2022-05-02 08:45:30|273.37|270.97|273.24|270.84|273.37|270.97|273.24|270.84|0
1651481140000|2022-05-02 08:45:40|273.37|270.97|273.18|270.78|273.37|270.97|273.18|270.78|0
1651481150000|2022-05-02 08:45:50|273.31|270.91|273.8|271.4|273.8|271.4|273.31|270.91|0
1651481160000|2022-05-02 08:46:00|273.74|271.34|273.92|271.52|273.92|271.52|273.68|271.28|0
1651481170000|2022-05-02 08:46:10|273.86|271.46|273.61|271.21|273.86|271.46|273.61|271.21|0
1651481180000|2022-05-02 08:46:20|273.68|271.28|273.61|271.21|273.68|271.28|273.55|271.15|0
1651481190000|2022-05-02 08:46:30|273.49|271.09|273.49|271.09|273.61|271.21|273.49|271.09|0
1651481200000|2022-05-02 08:46:40|273.61|271.21|273.61|271.21|273.73|271.33|273.61|271.21|0
1651481210000|2022-05-02 08:46:50|273.49|271.09|273.49|271.09|273.49|271.09|273.49|271.09|0
1651481220000|2022-05-02 08:47:00|273.61|271.21|273.31|270.91|273.61|271.21|273.31|270.91|0
1651481230000|2022-05-02 08:47:10|273.24|270.84|273.31|270.91|273.49|271.09|273.24|270.84|0
1651481240000|2022-05-02 08:47:20|273.18|270.78|272.45|270.05|273.18|270.78|272.45|270.05|0
1651481250000|2022-05-02 08:47:30|272.5|270.1|272.75|270.35|272.75|270.35|272.5|270.1|0
1651481260000|2022-05-02 08:47:40|272.87|270.47|272.57|270.17|272.87|270.47|272.44|270.04|0
1651481270000|2022-05-02 08:47:50|272.69|270.29|272.81|270.41|272.81|270.41|272.69|270.29|0
1651481280000|2022-05-02 08:48:00|272.69|270.29|272.69|270.29|272.69|270.29|272.63|270.23|0
1651481290000|2022-05-02 08:48:10|272.63|270.23|272.63|270.23|272.63|270.23|272.57|270.17|0
1651481300000|2022-05-02 08:48:20|272.57|270.17|272.57|270.17|272.63|270.23|272.57|270.17|0
1651481310000|2022-05-02 08:48:30|272.75|270.35|272.75|270.35|272.75|270.35|272.75|270.35|0
1651481320000|2022-05-02 08:48:40|272.69|270.29|272.87|270.47|272.94|270.54|272.69|270.29|0
1651481330000|2022-05-02 08:48:50|272.94|270.54|273.18|270.78|273.24|270.84|272.94|270.54|0
1651481340000|2022-05-02 08:49:00|273.06|270.66|273|270.6|273.12|270.72|273|270.6|0
1651481350000|2022-05-02 08:49:10|272.94|270.54|272.99|270.59|272.99|270.59|272.87|270.47|0
1651481360000|2022-05-02 08:49:20|272.94|270.54|272.63|270.23|272.94|270.54|272.63|270.23|0
1651481370000|2022-05-02 08:49:30|272.75|270.35|272.63|270.23|272.75|270.35|272.63|270.23|0
1651481390000|2022-05-02 08:49:50|272.87|270.47|273.55|271.15|273.55|271.15|272.87|270.47|0
1651481400000|2022-05-02 08:50:00|273.3|270.9|272.99|270.59|273.3|270.9|272.99|270.59|0
1651481410000|2022-05-02 08:50:10|272.75|270.35|272.75|270.35|272.81|270.41|272.75|270.35|0
1651481420000|2022-05-02 08:50:20|272.63|270.23|272.99|270.59|272.99|270.59|272.63|270.23|0
1651481430000|2022-05-02 08:50:30|273.24|270.84|273.12|270.72|273.24|270.84|273.12|270.72|0
1651481440000|2022-05-02 08:50:40|272.87|270.47|272.75|270.35|272.87|270.47|272.75|270.35|0
1651481450000|2022-05-02 08:50:50|272.87|270.47|272.69|270.29|272.87|270.47|272.69|270.29|0
1651481460000|2022-05-02 08:51:00|272.63|270.23|271.89|269.49|272.63|270.23|271.89|269.49|0
1651481470000|2022-05-02 08:51:10|271.77|269.37|272.01|269.61|272.01|269.61|271.77|269.37|0
1651481480000|2022-05-02 08:51:20|272.26|269.86|272.2|269.8|272.26|269.86|272.2|269.8|0
1651481490000|2022-05-02 08:51:30|272.07|269.67|271.46|269.06|272.07|269.67|271.46|269.06|0
1651481500000|2022-05-02 08:51:40|271.52|269.12|271.34|268.94|271.52|269.12|271.34|268.94|0
1651481510000|2022-05-02 08:51:50|271.46|269.06|271.64|269.24|271.64|269.24|271.46|269.06|0
1651481520000|2022-05-02 08:52:00|271.89|269.49|271.64|269.24|271.89|269.49|271.64|269.24|0
1651481530000|2022-05-02 08:52:10|271.77|269.37|271.95|269.55|271.95|269.55|271.77|269.37|0
1651481540000|2022-05-02 08:52:20|272.5|270.1|272.44|270.04|272.5|270.1|272.2|269.8|0
1651481550000|2022-05-02 08:52:30|272.26|269.86|272.01|269.61|272.26|269.86|272.01|269.61|0
1651481560000|2022-05-02 08:52:40|271.76|269.36|271.52|269.12|271.76|269.36|271.4|269|0
1651481570000|2022-05-02 08:52:50|271.46|269.06|271.4|269|271.52|269.12|271.4|269|0
1651481580000|2022-05-02 08:53:00|271.52|269.12|271.4|269|271.52|269.12|271.4|269|0
1651481590000|2022-05-02 08:53:10|270.97|268.57|271.03|268.63|271.03|268.63|270.97|268.57|0
1651481600000|2022-05-02 08:53:20|270.97|268.57|270.66|268.26|271.09|268.69|270.66|268.26|0
1651481610000|2022-05-02 08:53:30|270.73|268.33|271.15|268.75|271.15|268.75|270.73|268.33|0
1651481620000|2022-05-02 08:53:40|271.09|268.69|271.27|268.87|271.27|268.87|271.09|268.69|0
1651481630000|2022-05-02 08:53:50|270.85|268.45|270.78|268.38|270.85|268.45|270.6|268.2|0
1651481640000|2022-05-02 08:54:00|270.85|268.45|270.72|268.32|270.85|268.45|270.72|268.32|0
1651481650000|2022-05-02 08:54:10|270.78|268.38|270.29|267.89|270.78|268.38|270.29|267.89|0
1651481660000|2022-05-02 08:54:20|270.17|267.77|270.36|267.96|270.36|267.96|270.17|267.77|0
1651481670000|2022-05-02 08:54:30|270.42|268.02|270.36|267.96|270.42|268.02|270.36|267.96|0
1651481680000|2022-05-02 08:54:40|270.42|268.02|270.17|267.77|270.48|268.08|270.17|267.77|0
1651481690000|2022-05-02 08:54:50|269.75|267.35|269.99|267.59|269.99|267.59|269.75|267.35|0
1651481700000|2022-05-02 08:55:00|270.11|267.71|270.29|267.89|270.29|267.89|270.05|267.65|0
1651481710000|2022-05-02 08:55:10|270.11|267.71|270.23|267.83|270.23|267.83|269.99|267.59|0
1651481720000|2022-05-02 08:55:20|270.36|267.96|270.36|267.96|270.36|267.96|270.29|267.89|0
1651481730000|2022-05-02 08:55:30|270.42|268.02|270.23|267.83|270.42|268.02|270.23|267.83|0
1651481740000|2022-05-02 08:55:40|269.87|267.47|269.5|267.1|269.87|267.47|269.5|267.1|0
1651481750000|2022-05-02 08:55:50|269.38|266.98|269.44|267.04|269.5|267.1|269.38|266.98|0
1651481760000|2022-05-02 08:56:00|269.5|267.1|269.5|267.1|269.5|267.1|269.5|267.1|0
1651481770000|2022-05-02 08:56:10|269.44|267.04|269.5|267.1|269.5|267.1|269.07|266.67|0
1651481780000|2022-05-02 08:56:20|269.38|266.98|269.8|267.4|269.8|267.4|269.38|266.98|0
1651481790000|2022-05-02 08:56:30|269.68|267.28|269.5|267.1|269.68|267.28|269.5|267.1|0
1651481800000|2022-05-02 08:56:40|269.56|267.16|269.93|267.53|269.99|267.59|269.56|267.16|0
1651481810000|2022-05-02 08:56:50|269.62|267.22|269.44|267.04|269.62|267.22|269.44|267.04|0
1651481820000|2022-05-02 08:57:00|269.62|267.22|269.19|266.79|269.62|267.22|269.19|266.79|0
1651481830000|2022-05-02 08:57:10|269.44|267.04|269.62|267.22|269.62|267.22|269.44|267.04|0
1651481840000|2022-05-02 08:57:20|269.5|267.1|269.26|266.86|269.56|267.16|269.26|266.86|0
1651481850000|2022-05-02 08:57:30|269.38|266.98|269.13|266.73|269.38|266.98|269.13|266.73|0
1651481860000|2022-05-02 08:57:40|269.26|266.86|269.32|266.92|269.62|267.22|269.26|266.86|0
1651481870000|2022-05-02 08:57:50|269.38|266.98|269.38|266.98|269.44|267.04|269.31|266.91|0
1651481880000|2022-05-02 08:58:00|269.31|266.91|269.8|267.4|269.8|267.4|269.26|266.86|0
1651481890000|2022-05-02 08:58:10|269.87|267.47|269.93|267.53|269.93|267.53|269.8|267.4|0
1651481900000|2022-05-02 08:58:20|269.8|267.4|269.8|267.4|269.8|267.4|269.74|267.34|0
1651481910000|2022-05-02 08:58:30|269.93|267.53|270.29|267.89|270.29|267.89|269.93|267.53|0
1651481920000|2022-05-02 08:58:40|270.23|267.83|270.72|268.32|270.72|268.32|270.23|267.83|0
1651481930000|2022-05-02 08:58:50|271.39|268.99|271.27|268.87|271.46|269.06|271.27|268.87|0
1651481940000|2022-05-02 08:59:00|271.39|268.99|271.27|268.87|271.39|268.99|271.27|268.87|0
1651481950000|2022-05-02 08:59:10|271.09|268.69|270.9|268.5|271.09|268.69|270.78|268.38|0
1651481960000|2022-05-02 08:59:20|270.78|268.38|270.78|268.38|270.78|268.38|270.78|268.38|0
1651481970000|2022-05-02 08:59:30|270.66|268.26|270.9|268.5|271.03|268.63|270.66|268.26|0
1651481980000|2022-05-02 08:59:40|271.15|268.75|271.52|269.12|271.52|269.12|271.15|268.75|0
1651481990000|2022-05-02 08:59:50|271.39|268.99|271.21|268.81|271.39|268.99|271.09|268.69|0
1651482000000|2022-05-02 09:00:00|271.27|268.87|271.52|269.12|271.52|269.12|271.27|268.87|0
1651482010000|2022-05-02 09:00:10|271.39|268.99|271.39|268.99|271.39|268.99|271.39|268.99|0
1651482020000|2022-05-02 09:00:20|271.46|269.06|271.46|269.06|271.46|269.06|271.39|268.99|0
1651482030000|2022-05-02 09:00:30|271.39|268.99|271.58|269.18|271.58|269.18|271.39|268.99|0
1651482040000|2022-05-02 09:00:40|271.64|269.24|271.76|269.36|271.76|269.36|271.64|269.24|0
1651482050000|2022-05-02 09:00:50|271.7|269.3|271.82|269.42|271.82|269.42|271.7|269.3|0
1651482060000|2022-05-02 09:01:00|271.95|269.55|271.88|269.48|271.95|269.55|271.88|269.48|0
1651482070000|2022-05-02 09:01:10|271.95|269.55|271.76|269.36|271.95|269.55|271.7|269.3|0
1651482080000|2022-05-02 09:01:20|271.7|269.3|271.82|269.42|271.82|269.42|271.7|269.3|0
1651482090000|2022-05-02 09:01:30|272.13|269.73|272.19|269.79|272.19|269.79|272.13|269.73|0
1651482100000|2022-05-02 09:01:40|272.32|269.92|272.62|270.22|272.62|270.22|272.19|269.79|0
1651482110000|2022-05-02 09:01:50|272.56|270.16|272.87|270.47|272.87|270.47|272.56|270.16|0
1651482120000|2022-05-02 09:02:00|272.74|270.34|272.68|270.28|272.74|270.34|272.68|270.28|0
1651482130000|2022-05-02 09:02:10|272.44|270.04|272.37|269.97|272.44|270.04|272.13|269.73|0
1651482140000|2022-05-02 09:02:20|272.44|270.04|272.44|270.04|272.68|270.28|272.44|270.04|0
1651482150000|2022-05-02 09:02:30|272.56|270.16|272.5|270.1|272.56|270.16|272.44|270.04|0
1651482160000|2022-05-02 09:02:40|272.56|270.16|272.68|270.28|272.81|270.41|272.56|270.16|0
1651482170000|2022-05-02 09:02:50|272.87|270.47|273.18|270.78|273.18|270.78|272.87|270.47|0
1651482180000|2022-05-02 09:03:00|273.42|271.02|273.42|271.02|273.42|271.02|273.42|271.02|0
1651482190000|2022-05-02 09:03:10|273.48|271.08|273.54|271.14|273.54|271.14|273.48|271.08|0
1651482200000|2022-05-02 09:03:20|273.42|271.02|273.48|271.08|273.48|271.08|273.42|271.02|0
1651482210000|2022-05-02 09:03:30|273.85|271.45|273.54|271.14|273.85|271.45|273.54|271.14|0
1651482220000|2022-05-02 09:03:40|273.67|271.27|273.6|271.2|273.67|271.27|273.6|271.2|0
1651482230000|2022-05-02 09:03:50|273.54|271.14|273.67|271.27|273.79|271.39|273.54|271.14|0
1651482240000|2022-05-02 09:04:00|273.6|271.2|273.6|271.2|273.6|271.2|273.54|271.14|0
1651482250000|2022-05-02 09:04:10|273.54|271.14|273.91|271.51|274.04|271.64|273.54|271.14|0
1651482260000|2022-05-02 09:04:20|273.79|271.39|273.91|271.51|273.91|271.51|273.79|271.39|0
1651482270000|2022-05-02 09:04:30|273.85|271.45|273.42|271.02|273.85|271.45|273.3|270.9|0
1651482280000|2022-05-02 09:04:40|273.48|271.08|273.42|271.02|273.48|271.08|273.42|271.02|0
1651482290000|2022-05-02 09:04:50|273.36|270.96|273.42|271.02|273.42|271.02|273.17|270.77|0
1651482300000|2022-05-02 09:05:00|273.36|270.96|272.99|270.59|273.36|270.96|272.99|270.59|0
1651482310000|2022-05-02 09:05:10|273.05|270.65|273.05|270.65|273.17|270.77|273.05|270.65|0
1651482320000|2022-05-02 09:05:20|271.7|269.3|272.07|269.67|272.07|269.67|271.7|269.3|0
1651482330000|2022-05-02 09:05:30|272.01|269.61|272.07|269.67|272.07|269.67|272.01|269.61|0
1651482340000|2022-05-02 09:05:40|272.13|269.73|272.25|269.85|272.25|269.85|272.13|269.73|0
1651482350000|2022-05-02 09:05:50|272.13|269.73|272.25|269.85|272.25|269.85|272.13|269.73|0
1651482360000|2022-05-02 09:06:00|272.43|270.03|272.5|270.1|272.5|270.1|272.43|270.03|0
1651482370000|2022-05-02 09:06:10|272.43|270.03|272.37|269.97|272.43|270.03|272.37|269.97|0
1651482380000|2022-05-02 09:06:20|272.5|270.1|272.25|269.85|272.5|270.1|272.25|269.85|0
1651482390000|2022-05-02 09:06:30|272.37|269.97|272.25|269.85|272.5|270.1|272.25|269.85|0
1651482400000|2022-05-02 09:06:40|271.88|269.48|271.82|269.42|271.88|269.48|271.76|269.36|0
1651482410000|2022-05-02 09:06:50|271.76|269.36|271.88|269.48|271.88|269.48|271.76|269.36|0
1651482420000|2022-05-02 09:07:00|271.82|269.42|272.19|269.79|272.19|269.79|271.82|269.42|0
1651482430000|2022-05-02 09:07:10|272.06|269.66|271.88|269.48|272.06|269.66|271.88|269.48|0
1651482440000|2022-05-02 09:07:20|271.94|269.54|271.88|269.48|272.01|269.61|271.88|269.48|0
1651482450000|2022-05-02 09:07:30|271.94|269.54|272.13|269.73|272.13|269.73|271.94|269.54|0
1651482460000|2022-05-02 09:07:40|272.06|269.66|272.13|269.73|272.13|269.73|272.06|269.66|0
1651482470000|2022-05-02 09:07:50|272|269.6|272.13|269.73|272.13|269.73|272|269.6|0
1651482480000|2022-05-02 09:08:00|272.5|270.1|272.62|270.22|272.62|270.22|272.5|270.1|0
1651482490000|2022-05-02 09:08:10|272.5|270.1|272.25|269.85|272.5|270.1|272.19|269.79|0
1651482500000|2022-05-02 09:08:20|272|269.6|271.88|269.48|272|269.6|271.88|269.48|0
1651482510000|2022-05-02 09:08:30|271.94|269.54|270.96|268.56|271.94|269.54|270.96|268.56|0
1651482520000|2022-05-02 09:08:40|271.02|268.62|271.08|268.68|271.27|268.87|271.02|268.62|0
1651482530000|2022-05-02 09:08:50|271.14|268.74|271.27|268.87|271.27|268.87|271.14|268.74|0
1651482540000|2022-05-02 09:09:00|271.39|268.99|271.27|268.87|271.39|268.99|271.27|268.87|0
1651482550000|2022-05-02 09:09:10|271.33|268.93|271.27|268.87|271.33|268.93|271.27|268.87|0
1651482560000|2022-05-02 09:09:20|271.2|268.8|270.9|268.5|271.2|268.8|270.9|268.5|0
1651482570000|2022-05-02 09:09:30|270.83|268.43|271.45|269.05|271.45|269.05|270.83|268.43|0
1651482580000|2022-05-02 09:09:40|271.2|268.8|271.33|268.93|271.39|268.99|271.2|268.8|0
1651482590000|2022-05-02 09:09:50|271.27|268.87|271.2|268.8|271.27|268.87|271.14|268.74|0
1651482600000|2022-05-02 09:10:00|271.14|268.74|271.88|269.48|272|269.6|271.14|268.74|0
1651482610000|2022-05-02 09:10:10|271.76|269.36|271.82|269.42|271.88|269.48|271.76|269.36|0
1651482620000|2022-05-02 09:10:20|272|269.6|272.43|270.03|272.43|270.03|272|269.6|0
1651482630000|2022-05-02 09:10:30|272.37|269.97|272|269.6|272.37|269.97|272|269.6|0
1651482640000|2022-05-02 09:10:40|272.06|269.66|272.13|269.73|272.13|269.73|272.06|269.66|0
1651482650000|2022-05-02 09:10:50|272.19|269.79|271.76|269.36|272.19|269.79|271.76|269.36|0
1651482660000|2022-05-02 09:11:00|271.69|269.29|271.69|269.29|271.69|269.29|271.69|269.29|0
1651482670000|2022-05-02 09:11:10|271.76|269.36|271.82|269.42|271.82|269.42|271.76|269.36|0
1651482680000|2022-05-02 09:11:20|271.88|269.48|271.76|269.36|271.88|269.48|271.76|269.36|0
1651482690000|2022-05-02 09:11:30|271.88|269.48|272.06|269.66|272.06|269.66|271.76|269.36|0
1651482700000|2022-05-02 09:11:40|272.13|269.73|272.25|269.85|272.25|269.85|272.13|269.73|0
1651482710000|2022-05-02 09:11:50|272.37|269.97|272.5|270.1|272.55|270.15|272.25|269.85|0
1651482720000|2022-05-02 09:12:00|272.55|270.15|272.99|270.59|272.99|270.59|272.55|270.15|0
1651482730000|2022-05-02 09:12:10|272.92|270.52|272.92|270.52|272.92|270.52|272.92|270.52|0
1651482740000|2022-05-02 09:12:20|272.99|270.59|272.99|270.59|272.99|270.59|272.92|270.52|0
1651482750000|2022-05-02 09:12:30|272.86|270.46|273.11|270.71|273.11|270.71|272.86|270.46|0
1651482760000|2022-05-02 09:12:40|273.42|271.02|273.6|271.2|273.6|271.2|273.42|271.02|0
1651482770000|2022-05-02 09:12:50|273.48|271.08|273.48|271.08|273.48|271.08|273.36|270.96|0
1651482780000|2022-05-02 09:13:00|273.73|271.33|273.73|271.33|273.73|271.33|273.6|271.2|0
1651482790000|2022-05-02 09:13:10|273.66|271.26|273.48|271.08|273.66|271.26|273.48|271.08|0
1651482800000|2022-05-02 09:13:20|273.42|271.02|273.23|270.83|273.42|271.02|273.17|270.77|0
1651482810000|2022-05-02 09:13:30|273.17|270.77|273.11|270.71|273.17|270.77|273.11|270.71|0
1651482820000|2022-05-02 09:13:40|272.99|270.59|272.68|270.28|272.99|270.59|272.68|270.28|0
1651482830000|2022-05-02 09:13:50|272.8|270.4|272.74|270.34|272.8|270.4|272.62|270.22|0
1651482840000|2022-05-02 09:14:00|272.86|270.46|272.86|270.46|272.86|270.46|272.8|270.4|0
1651482850000|2022-05-02 09:14:10|272.62|270.22|272.62|270.22|272.62|270.22|272.62|270.22|0
1651482860000|2022-05-02 09:14:20|272.49|270.09|272.37|269.97|272.49|270.09|272.37|269.97|0
1651482870000|2022-05-02 09:14:30|272.12|269.72|272.49|270.09|272.49|270.09|272.12|269.72|0
1651482880000|2022-05-02 09:14:40|272.62|270.22|272.74|270.34|272.74|270.34|272.62|270.22|0
1651482890000|2022-05-02 09:14:50|272.37|269.97|272.37|269.97|272.37|269.97|272.31|269.91|0
1651482900000|2022-05-02 09:15:00|272.31|269.91|272.37|269.97|272.49|270.09|272.31|269.91|0
1651482910000|2022-05-02 09:15:10|272.25|269.85|272.18|269.78|272.25|269.85|272.18|269.78|0
1651482920000|2022-05-02 09:15:20|272.12|269.72|272.12|269.72|272.12|269.72|272.12|269.72|0
1651482930000|2022-05-02 09:15:30|272.18|269.78|272.12|269.72|272.25|269.85|272.12|269.72|0
1651482940000|2022-05-02 09:15:40|272.18|269.78|272.25|269.85|272.25|269.85|272.18|269.78|0
1651482950000|2022-05-02 09:15:50|272.31|269.91|272.49|270.09|272.49|270.09|272.31|269.91|0
1651482960000|2022-05-02 09:16:00|272.55|270.15|272.62|270.22|272.68|270.28|272.55|270.15|0
1651482970000|2022-05-02 09:16:10|272.31|269.91|272.43|270.03|272.43|270.03|272.31|269.91|0
1651482980000|2022-05-02 09:16:20|272.37|269.97|272.37|269.97|272.37|269.97|272.37|269.97|0
1651482990000|2022-05-02 09:16:30|272.49|270.09|272.74|270.34|272.74|270.34|272.49|270.09|0
1651483000000|2022-05-02 09:16:40|272.62|270.22|272.86|270.46|272.86|270.46|272.62|270.22|0
1651483010000|2022-05-02 09:16:50|272.92|270.52|272.99|270.59|272.99|270.59|272.92|270.52|0
1651483020000|2022-05-02 09:17:00|273.11|270.71|273.6|271.2|273.6|271.2|273.11|270.71|0
1651483030000|2022-05-02 09:17:10|273.66|271.26|273.97|271.57|273.97|271.57|273.6|271.2|0
1651483040000|2022-05-02 09:17:20|273.85|271.45|273.85|271.45|273.97|271.57|273.73|271.33|0
1651483050000|2022-05-02 09:17:30|273.91|271.51|273.85|271.45|273.97|271.57|273.85|271.45|0
1651483060000|2022-05-02 09:17:40|273.48|271.08|273.41|271.01|273.48|271.08|273.41|271.01|0
1651483070000|2022-05-02 09:17:50|273.48|271.08|272.99|270.59|273.48|271.08|272.99|270.59|0
1651483080000|2022-05-02 09:18:00|272.86|270.46|272.8|270.4|272.86|270.46|272.8|270.4|0
1651483090000|2022-05-02 09:18:10|273.04|270.64|272.86|270.46|273.11|270.71|272.86|270.46|0
1651483100000|2022-05-02 09:18:20|272.92|270.52|272.86|270.46|272.92|270.52|272.86|270.46|0
1651483110000|2022-05-02 09:18:30|272.74|270.34|272.62|270.22|272.74|270.34|272.62|270.22|0
1651483120000|2022-05-02 09:18:40|272.25|269.85|272.55|270.15|272.55|270.15|272.25|269.85|0
1651483130000|2022-05-02 09:18:50|272.49|270.09|272.67|270.27|272.74|270.34|272.49|270.09|0
1651483140000|2022-05-02 09:19:00|272.74|270.34|272.92|270.52|273.04|270.64|272.74|270.34|0
1651483150000|2022-05-02 09:19:10|272.98|270.58|273.11|270.71|273.11|270.71|272.98|270.58|0
1651483160000|2022-05-02 09:19:20|273.17|270.77|273.35|270.95|273.35|270.95|273.17|270.77|0
1651483170000|2022-05-02 09:19:30|273.23|270.83|272.86|270.46|273.23|270.83|272.86|270.46|0
1651483180000|2022-05-02 09:19:40|272.8|270.4|272.74|270.34|272.86|270.46|272.74|270.34|0
1651483190000|2022-05-02 09:19:50|272.55|270.15|272.12|269.72|272.55|270.15|272.12|269.72|0
1651483200000|2022-05-02 09:20:00|272|269.6|272.12|269.72|272.12|269.72|272|269.6|0
1651483210000|2022-05-02 09:20:10|271.94|269.54|272.06|269.66|272.06|269.66|271.94|269.54|0
1651483220000|2022-05-02 09:20:20|272|269.6|272.25|269.85|272.25|269.85|272|269.6|0
1651483230000|2022-05-02 09:20:30|272.3|269.9|272.49|270.09|272.49|270.09|272.06|269.66|0
1651483240000|2022-05-02 09:20:40|272.43|270.03|272.61|270.21|272.61|270.21|272.43|270.03|0
1651483250000|2022-05-02 09:20:50|272.55|270.15|272.37|269.97|272.55|270.15|272.12|269.72|0
1651483260000|2022-05-02 09:21:00|272.3|269.9|272.49|270.09|272.49|270.09|272.3|269.9|0
1651483270000|2022-05-02 09:21:10|272.37|269.97|272.06|269.66|272.43|270.03|272.06|269.66|0
1651483280000|2022-05-02 09:21:20|271.81|269.41|272.24|269.84|272.24|269.84|271.81|269.41|0
1651483290000|2022-05-02 09:21:30|272.37|269.97|272.24|269.84|272.37|269.97|272.24|269.84|0
1651483300000|2022-05-02 09:21:40|272.12|269.72|272.12|269.72|272.12|269.72|272.12|269.72|0
1651483310000|2022-05-02 09:21:50|272|269.6|271.93|269.53|272|269.6|271.88|269.48|0
1651483320000|2022-05-02 09:22:00|271.88|269.48|272|269.6|272|269.6|271.75|269.35|0
1651483330000|2022-05-02 09:22:10|272.37|269.97|272.24|269.84|272.37|269.97|272.24|269.84|0
1651483340000|2022-05-02 09:22:20|272.37|269.97|272.24|269.84|272.37|269.97|272.24|269.84|0
1651483350000|2022-05-02 09:22:30|272.86|270.46|273.11|270.71|273.23|270.83|272.86|270.46|0
1651483360000|2022-05-02 09:22:40|272.86|270.46|272.98|270.58|273.11|270.71|272.86|270.46|0
1651483370000|2022-05-02 09:22:50|273.04|270.64|273.11|270.71|273.11|270.71|273.04|270.64|0
1651483380000|2022-05-02 09:23:00|273.04|270.64|273.23|270.83|273.48|271.08|273.04|270.64|0
1651483390000|2022-05-02 09:23:10|273.11|270.71|273.11|270.71|273.17|270.77|273.11|270.71|0
1651483400000|2022-05-02 09:23:20|273.23|270.83|273.11|270.71|273.35|270.95|273.11|270.71|0
1651483420000|2022-05-02 09:23:40|273.48|271.08|273.29|270.89|273.48|271.08|273.29|270.89|0
1651483430000|2022-05-02 09:23:50|273.48|271.08|273.48|271.08|273.48|271.08|273.48|271.08|0
1651483440000|2022-05-02 09:24:00|273.35|270.95|273.35|270.95|273.41|271.01|273.35|270.95|0
1651483450000|2022-05-02 09:24:10|273.48|271.08|274.03|271.63|274.03|271.63|273.48|271.08|0
1651483460000|2022-05-02 09:24:20|274.4|272|274.28|271.88|274.46|272.06|274.28|271.88|0
1651483470000|2022-05-02 09:24:30|274.15|271.75|274.09|271.69|274.15|271.75|273.91|271.51|0
1651483480000|2022-05-02 09:24:40|274.22|271.82|274.34|271.94|274.34|271.94|274.15|271.75|0
1651483490000|2022-05-02 09:24:50|274.22|271.82|274.46|272.06|274.59|272.19|274.22|271.82|0
1651483500000|2022-05-02 09:25:00|274.59|272.19|274.83|272.43|274.83|272.43|274.59|272.19|0
1651483510000|2022-05-02 09:25:10|274.89|272.49|275.14|272.74|275.21|272.81|274.89|272.49|0
1651483520000|2022-05-02 09:25:20|274.89|272.49|274.65|272.25|274.89|272.49|274.65|272.25|0
1651483530000|2022-05-02 09:25:30|274.71|272.31|274.83|272.43|274.83|272.43|274.65|272.25|0
1651483540000|2022-05-02 09:25:40|274.77|272.37|274.96|272.56|275.08|272.68|274.77|272.37|0
1651483550000|2022-05-02 09:25:50|274.89|272.49|274.83|272.43|274.89|272.49|274.83|272.43|0
1651483560000|2022-05-02 09:26:00|274.52|272.12|274.71|272.31|274.83|272.43|274.52|272.12|0
1651483570000|2022-05-02 09:26:10|274.52|272.12|274.59|272.19|274.83|272.43|274.52|272.12|0
1651483580000|2022-05-02 09:26:20|274.46|272.06|274.4|272|274.59|272.19|274.4|272|0
1651483590000|2022-05-02 09:26:30|274.34|271.94|274.15|271.75|274.34|271.94|274.15|271.75|0
1651483600000|2022-05-02 09:26:40|274.34|271.94|274.96|272.56|274.96|272.56|274.27|271.87|0
1651483610000|2022-05-02 09:26:50|274.83|272.43|274.83|272.43|274.96|272.56|274.71|272.31|0
1651483620000|2022-05-02 09:27:00|274.77|272.37|274.83|272.43|274.83|272.43|274.71|272.31|0
1651483630000|2022-05-02 09:27:10|274.77|272.37|274.83|272.43|274.83|272.43|274.77|272.37|0
1651483640000|2022-05-02 09:27:20|275.14|272.74|275.2|272.8|275.2|272.8|275.14|272.74|0
1651483650000|2022-05-02 09:27:30|275.14|272.74|275.26|272.86|275.26|272.86|275.14|272.74|0
1651483660000|2022-05-02 09:27:40|275.2|272.8|275.26|272.86|275.26|272.86|275.14|272.74|0
1651483670000|2022-05-02 09:27:50|275.58|273.18|275.45|273.05|275.58|273.18|275.45|273.05|0
1651483680000|2022-05-02 09:28:00|275.58|273.18|275.64|273.24|275.64|273.24|275.58|273.18|0
1651483690000|2022-05-02 09:28:10|275.7|273.3|275.7|273.3|275.7|273.3|275.64|273.24|0
1651483700000|2022-05-02 09:28:20|275.82|273.42|275.76|273.36|275.82|273.42|275.76|273.36|0
1651483710000|2022-05-02 09:28:30|275.7|273.3|275.76|273.36|275.76|273.36|275.7|273.3|0
1651483720000|2022-05-02 09:28:40|275.82|273.42|275.76|273.36|275.82|273.42|275.76|273.36|0
1651483730000|2022-05-02 09:28:50|275.7|273.3|275.82|273.42|275.82|273.42|275.7|273.3|0
1651483740000|2022-05-02 09:29:00|275.76|273.36|275.58|273.18|275.82|273.42|275.58|273.18|0
1651483750000|2022-05-02 09:29:10|275.45|273.05|275.51|273.11|275.58|273.18|275.45|273.05|0
1651483760000|2022-05-02 09:29:20|275.58|273.18|275.2|272.8|275.58|273.18|275.2|272.8|0
1651483770000|2022-05-02 09:29:30|275.02|272.62|274.71|272.31|275.02|272.62|274.58|272.18|0
1651483780000|2022-05-02 09:29:40|274.58|272.18|274.71|272.31|274.71|272.31|274.58|272.18|0
1651483790000|2022-05-02 09:29:50|274.58|272.18|274.58|272.18|274.64|272.24|274.58|272.18|0
1651483800000|2022-05-02 09:30:00|274.71|272.31|274.64|272.24|274.71|272.31|274.64|272.24|0
1651483810000|2022-05-02 09:30:10|274.52|272.12|274.96|272.56|274.96|272.56|274.52|272.12|0
1651483830000|2022-05-02 09:30:30|274.77|272.37|274.27|271.87|274.77|272.37|274.27|271.87|0
1651483840000|2022-05-02 09:30:40|274.46|272.06|274.71|272.31|274.71|272.31|274.21|271.81|0
1651483850000|2022-05-02 09:30:50|274.77|272.37|274.83|272.43|274.83|272.43|274.77|272.37|0
1651483860000|2022-05-02 09:31:00|274.71|272.31|274.71|272.31|274.77|272.37|274.71|272.31|0
1651483870000|2022-05-02 09:31:10|274.77|272.37|274.96|272.56|274.96|272.56|274.77|272.37|0
1651483880000|2022-05-02 09:31:20|275.08|272.68|275.57|273.17|275.57|273.17|275.08|272.68|0
1651483890000|2022-05-02 09:31:30|275.51|273.11|275.45|273.05|275.51|273.11|275.45|273.05|0
1651483900000|2022-05-02 09:31:40|275.33|272.93|275.45|273.05|275.45|273.05|275.33|272.93|0
1651483910000|2022-05-02 09:31:50|275.33|272.93|275.33|272.93|275.33|272.93|275.33|272.93|0
1651483920000|2022-05-02 09:32:00|275.2|272.8|275.08|272.68|275.2|272.8|275.08|272.68|0
1651483930000|2022-05-02 09:32:10|275.14|272.74|274.89|272.49|275.2|272.8|274.89|272.49|0
1651483940000|2022-05-02 09:32:20|274.83|272.43|274.83|272.43|274.83|272.43|274.77|272.37|0
1651483950000|2022-05-02 09:32:30|275.08|272.68|275.08|272.68|275.08|272.68|275.01|272.61|0
1651483960000|2022-05-02 09:32:40|275.2|272.8|275.2|272.8|275.2|272.8|275.2|272.8|0
1651483970000|2022-05-02 09:32:50|275.08|272.68|275.08|272.68|275.2|272.8|275.08|272.68|0
1651483980000|2022-05-02 09:33:00|275.2|272.8|275.57|273.17|275.57|273.17|275.2|272.8|0
1651483990000|2022-05-02 09:33:10|275.7|273.3|275.63|273.23|275.82|273.42|275.63|273.23|0
1651484000000|2022-05-02 09:33:20|275.7|273.3|275.45|273.05|275.7|273.3|275.45|273.05|0
1651484010000|2022-05-02 09:33:30|275.33|272.93|275.14|272.74|275.33|272.93|275.14|272.74|0
1651484020000|2022-05-02 09:33:40|275.01|272.61|275.2|272.8|275.2|272.8|275.01|272.61|0
1651484030000|2022-05-02 09:33:50|275.26|272.86|275.33|272.93|275.33|272.93|275.26|272.86|0
1651484040000|2022-05-02 09:34:00|275.38|272.98|275.38|272.98|275.45|273.05|275.38|272.98|0
1651484050000|2022-05-02 09:34:10|275.45|273.05|275.33|272.93|275.45|273.05|275.33|272.93|0
1651484060000|2022-05-02 09:34:20|275.2|272.8|275.26|272.86|275.26|272.86|275.2|272.8|0
1651484070000|2022-05-02 09:34:30|275.7|273.3|275.82|273.42|275.88|273.48|275.7|273.3|0
1651484080000|2022-05-02 09:34:40|275.7|273.3|275.7|273.3|275.7|273.3|275.7|273.3|0
1651484090000|2022-05-02 09:34:50|275.51|273.11|275.57|273.17|275.57|273.17|275.45|273.05|0
1651484100000|2022-05-02 09:35:00|275.7|273.3|276.32|273.92|276.44|274.04|275.7|273.3|0
1651484110000|2022-05-02 09:35:10|276.25|273.85|276.13|273.73|276.25|273.85|276.13|273.73|0
1651484120000|2022-05-02 09:35:20|276.07|273.67|276.07|273.67|276.07|273.67|276|273.6|0
1651484130000|2022-05-02 09:35:30|275.94|273.54|276.25|273.85|276.25|273.85|275.94|273.54|0
1651484140000|2022-05-02 09:35:40|276.13|273.73|276.19|273.79|276.19|273.79|276.13|273.73|0
1651484150000|2022-05-02 09:35:50|276.07|273.67|276.13|273.73|276.13|273.73|276.07|273.67|0
1651484160000|2022-05-02 09:36:00|276.19|273.79|276.32|273.92|276.44|274.04|276.19|273.79|0
1651484170000|2022-05-02 09:36:10|276.13|273.73|276.19|273.79|276.19|273.79|276.07|273.67|0
1651484180000|2022-05-02 09:36:20|276.07|273.67|275.94|273.54|276.07|273.67|275.94|273.54|0
1651484190000|2022-05-02 09:36:30|276|273.6|275.7|273.3|276|273.6|275.57|273.17|0
1651484200000|2022-05-02 09:36:40|275.63|273.23|275.32|272.92|275.63|273.23|275.32|272.92|0
1651484210000|2022-05-02 09:36:50|275.45|273.05|275.7|273.3|275.7|273.3|275.45|273.05|0
1651484220000|2022-05-02 09:37:00|276|273.6|276.19|273.79|276.19|273.79|276|273.6|0
1651484230000|2022-05-02 09:37:10|276.32|273.92|276.44|274.04|276.44|274.04|276.32|273.92|0
1651484240000|2022-05-02 09:37:20|276.62|274.22|276.07|273.67|276.62|274.22|276.07|273.67|0
1651484250000|2022-05-02 09:37:30|276.19|273.79|275.94|273.54|276.19|273.79|275.94|273.54|0
1651484260000|2022-05-02 09:37:40|275.75|273.35|276.13|273.73|276.13|273.73|275.75|273.35|0
1651484270000|2022-05-02 09:37:50|275.75|273.35|275.82|273.42|275.82|273.42|275.75|273.35|0
1651484280000|2022-05-02 09:38:00|276|273.6|276|273.6|276|273.6|276|273.6|0
1651484290000|2022-05-02 09:38:10|276.07|273.67|275.82|273.42|276.07|273.67|275.75|273.35|0
1651484300000|2022-05-02 09:38:20|275.75|273.35|275.82|273.42|275.82|273.42|275.7|273.3|0
1651484310000|2022-05-02 09:38:30|275.88|273.48|275.57|273.17|275.88|273.48|275.57|273.17|0
1651484320000|2022-05-02 09:38:40|275.69|273.29|275.82|273.42|275.88|273.48|275.69|273.29|0
1651484330000|2022-05-02 09:38:50|275.94|273.54|276.07|273.67|276.07|273.67|275.94|273.54|0
1651484340000|2022-05-02 09:39:00|276|273.6|275.88|273.48|276|273.6|275.88|273.48|0
1651484350000|2022-05-02 09:39:10|275.82|273.42|276|273.6|276.07|273.67|275.82|273.42|0
1651484360000|2022-05-02 09:39:20|275.94|273.54|276.07|273.67|276.19|273.79|275.94|273.54|0
1651484370000|2022-05-02 09:39:30|275.82|273.42|275.82|273.42|275.82|273.42|275.75|273.35|0
1651484380000|2022-05-02 09:39:40|275.88|273.48|275.75|273.35|275.88|273.48|275.75|273.35|0
1651484390000|2022-05-02 09:39:50|275.94|273.54|275.94|273.54|276.07|273.67|275.94|273.54|0
1651484400000|2022-05-02 09:40:00|275.88|273.48|275.94|273.54|275.94|273.54|275.82|273.42|0
1651484410000|2022-05-02 09:40:10|275.88|273.48|275.82|273.42|275.88|273.48|275.75|273.35|0
1651484420000|2022-05-02 09:40:20|275.75|273.35|275.88|273.48|275.88|273.48|275.75|273.35|0
1651484430000|2022-05-02 09:40:30|275.82|273.42|276|273.6|276|273.6|275.82|273.42|0
1651484440000|2022-05-02 09:40:40|276.07|273.67|276.07|273.67|276.07|273.67|276.07|273.67|0
1651484450000|2022-05-02 09:40:50|275.94|273.54|275.63|273.23|276|273.6|275.63|273.23|0
1651484460000|2022-05-02 09:41:00|275.45|273.05|275.13|272.73|275.45|273.05|275.13|272.73|0
1651484470000|2022-05-02 09:41:10|275.2|272.8|275.13|272.73|275.2|272.8|275.13|272.73|0
1651484480000|2022-05-02 09:41:20|275.2|272.8|275.45|273.05|275.45|273.05|275.13|272.73|0
1651484490000|2022-05-02 09:41:30|275.75|273.35|275.63|273.23|275.75|273.35|275.63|273.23|0
1651484500000|2022-05-02 09:41:40|275.51|273.11|275.45|273.05|275.51|273.11|275.45|273.05|0
1651484510000|2022-05-02 09:41:50|275.32|272.92|275.69|273.29|275.69|273.29|275.32|272.92|0
1651484520000|2022-05-02 09:42:00|275.63|273.23|275.45|273.05|275.69|273.29|275.45|273.05|0
1651484530000|2022-05-02 09:42:10|275.32|272.92|275.5|273.1|275.57|273.17|275.32|272.92|0
1651484540000|2022-05-02 09:42:20|275.2|272.8|275.45|273.05|275.45|273.05|275.2|272.8|0
1651484550000|2022-05-02 09:42:30|275.38|272.98|275.32|272.92|275.38|272.98|275.32|272.92|0
1651484560000|2022-05-02 09:42:40|275.38|272.98|275.45|273.05|275.45|273.05|275.38|272.98|0
1651484570000|2022-05-02 09:42:50|275.57|273.17|275.38|272.98|275.57|273.17|275.38|272.98|0
1651484580000|2022-05-02 09:43:00|275.2|272.8|275.2|272.8|275.32|272.92|275.2|272.8|0
1651484590000|2022-05-02 09:43:10|275.07|272.67|275.13|272.73|275.13|272.73|275.07|272.67|0
1651484600000|2022-05-02 09:43:20|275.32|272.92|275.2|272.8|275.32|272.92|275.07|272.67|0
1651484610000|2022-05-02 09:43:30|275.38|272.98|275.32|272.92|275.38|272.98|275.2|272.8|0
1651484620000|2022-05-02 09:43:40|275.38|272.98|275.26|272.86|275.44|273.04|275.26|272.86|0
1651484630000|2022-05-02 09:43:50|275.2|272.8|275.32|272.92|275.32|272.92|275.2|272.8|0
1651484640000|2022-05-02 09:44:00|275.38|272.98|275.44|273.04|275.5|273.1|275.38|272.98|0
1651484650000|2022-05-02 09:44:10|275.57|273.17|275.44|273.04|275.57|273.17|275.44|273.04|0
1651484660000|2022-05-02 09:44:20|275.2|272.8|275.32|272.92|275.32|272.92|275.2|272.8|0
1651484670000|2022-05-02 09:44:30|275.26|272.86|275.13|272.73|275.26|272.86|275.13|272.73|0
1651484680000|2022-05-02 09:44:40|275.07|272.67|275.78|273.38|275.91|273.51|275.07|272.67|0
1651484690000|2022-05-02 09:44:50|273.81|271.41|273.69|271.29|273.88|271.48|273.63|271.23|0
1651484700000|2022-05-02 09:45:00|273.63|271.23|273.75|271.35|273.75|271.35|273.63|271.23|0
1651484710000|2022-05-02 09:45:10|273.81|271.41|273.69|271.29|273.88|271.48|273.69|271.29|0
1651484720000|2022-05-02 09:45:20|273.51|271.11|273.51|271.11|273.51|271.11|273.26|270.86|0
1651484730000|2022-05-02 09:45:30|273.44|271.04|273.63|271.23|273.63|271.23|273.44|271.04|0
1651484740000|2022-05-02 09:45:40|273.51|271.11|273.63|271.23|273.63|271.23|273.51|271.11|0
1651484750000|2022-05-02 09:45:50|273.75|271.35|273.63|271.23|273.75|271.35|273.63|271.23|0
1651484760000|2022-05-02 09:46:00|273.75|271.35|274|271.6|274.31|271.91|273.75|271.35|0
1651484770000|2022-05-02 09:46:10|273.88|271.48|273.88|271.48|273.88|271.48|273.75|271.35|0
1651484780000|2022-05-02 09:46:20|273.81|271.41|273.81|271.41|273.88|271.48|273.75|271.35|0
1651484790000|2022-05-02 09:46:30|273.88|271.48|273.51|271.11|273.88|271.48|273.51|271.11|0
1651484800000|2022-05-02 09:46:40|273.63|271.23|273.19|270.79|273.63|271.23|273.13|270.73|0
1651484810000|2022-05-02 09:46:50|273.13|270.73|273.13|270.73|273.13|270.73|273.13|270.73|0
1651484820000|2022-05-02 09:47:00|273.07|270.67|272.76|270.36|273.07|270.67|272.76|270.36|0
1651484830000|2022-05-02 09:47:10|272.7|270.3|272.82|270.42|272.82|270.42|272.7|270.3|0
1651484840000|2022-05-02 09:47:20|272.64|270.24|272.82|270.42|272.82|270.42|272.64|270.24|0
1651484850000|2022-05-02 09:47:30|273.19|270.79|273.19|270.79|273.19|270.79|273.19|270.79|0
1651484860000|2022-05-02 09:47:40|273.32|270.92|273.26|270.86|273.32|270.92|273.26|270.86|0
1651484870000|2022-05-02 09:47:50|273.5|271.1|273.63|271.23|273.63|271.23|273.5|271.1|0
1651484880000|2022-05-02 09:48:00|273.75|271.35|273.38|270.98|273.75|271.35|273.38|270.98|0
1651484890000|2022-05-02 09:48:10|273.5|271.1|273.5|271.1|273.56|271.16|273.5|271.1|0
1651484900000|2022-05-02 09:48:20|273.63|271.23|273.63|271.23|273.75|271.35|273.63|271.23|0
1651484910000|2022-05-02 09:48:30|273.75|271.35|273.63|271.23|273.75|271.35|273.56|271.16|0
1651484920000|2022-05-02 09:48:40|273.75|271.35|273.69|271.29|273.75|271.35|273.69|271.29|0
1651484930000|2022-05-02 09:48:50|273.5|271.1|273.38|270.98|273.56|271.16|273.38|270.98|0
1651484940000|2022-05-02 09:49:00|273.56|271.16|273.69|271.29|273.69|271.29|273.56|271.16|0
1651484950000|2022-05-02 09:49:10|273.75|271.35|273.69|271.29|273.81|271.41|273.69|271.29|0
1651484960000|2022-05-02 09:49:20|273.75|271.35|273.63|271.23|273.75|271.35|273.63|271.23|0
1651484970000|2022-05-02 09:49:30|273.5|271.1|273.56|271.16|273.63|271.23|273.5|271.1|0
1651484980000|2022-05-02 09:49:40|273.44|271.04|273.13|270.73|273.44|271.04|273.13|270.73|0
1651484990000|2022-05-02 09:49:50|273.32|270.92|273.38|270.98|273.38|270.98|273.26|270.86|0
1651485000000|2022-05-02 09:50:00|273.32|270.92|273.44|271.04|273.44|271.04|273.26|270.86|0
1651485010000|2022-05-02 09:50:10|273.63|271.23|273.5|271.1|273.63|271.23|273.5|271.1|0
1651485020000|2022-05-02 09:50:20|273.44|271.04|273.75|271.35|273.75|271.35|273.44|271.04|0
1651485030000|2022-05-02 09:50:30|273.87|271.47|274|271.6|274|271.6|273.87|271.47|0
1651485040000|2022-05-02 09:50:40|274.25|271.85|274.25|271.85|274.25|271.85|274.25|271.85|0
1651485050000|2022-05-02 09:50:50|274.31|271.91|274.62|272.22|274.62|272.22|274.31|271.91|0
1651485060000|2022-05-02 09:51:00|274.49|272.09|274.55|272.15|274.55|272.15|274.49|272.09|0
1651485070000|2022-05-02 09:51:10|274.49|272.09|274.37|271.97|274.49|272.09|274.25|271.85|0
1651485080000|2022-05-02 09:51:20|274.3|271.9|274.37|271.97|274.43|272.03|274.3|271.9|0
1651485090000|2022-05-02 09:51:30|274.62|272.22|274.62|272.22|274.74|272.34|274.62|272.22|0
1651485100000|2022-05-02 09:51:40|274.68|272.28|274.62|272.22|274.68|272.28|274.62|272.22|0
1651485110000|2022-05-02 09:51:50|274.49|272.09|274.49|272.09|274.55|272.15|274.49|272.09|0
1651485130000|2022-05-02 09:52:10|274.37|271.97|274.37|271.97|274.37|271.97|274.3|271.9|0
1651485140000|2022-05-02 09:52:20|274.12|271.72|274.12|271.72|274.12|271.72|274|271.6|0
1651485150000|2022-05-02 09:52:30|274.06|271.66|274.12|271.72|274.12|271.72|274.06|271.66|0
1651485160000|2022-05-02 09:52:40|274.18|271.78|274.18|271.78|274.24|271.84|274.18|271.78|0
1651485170000|2022-05-02 09:52:50|274.06|271.66|274.12|271.72|274.12|271.72|274.06|271.66|0
1651485180000|2022-05-02 09:53:00|274.24|271.84|274.3|271.9|274.37|271.97|274.24|271.84|0
1651485190000|2022-05-02 09:53:10|274.37|271.97|274.37|271.97|274.37|271.97|274.37|271.97|0
1651485200000|2022-05-02 09:53:20|274.43|272.03|274.49|272.09|274.49|272.09|274.37|271.97|0
1651485210000|2022-05-02 09:53:30|274.62|272.22|274.37|271.97|274.62|272.22|274.37|271.97|0
1651485220000|2022-05-02 09:53:40|274.24|271.84|274.18|271.78|274.24|271.84|274.18|271.78|0
1651485230000|2022-05-02 09:53:50|274.24|271.84|274.24|271.84|274.24|271.84|274.12|271.72|0
1651485240000|2022-05-02 09:54:00|274.06|271.66|274.24|271.84|274.24|271.84|274.06|271.66|0
1651485250000|2022-05-02 09:54:10|274.18|271.78|274.12|271.72|274.18|271.78|274.12|271.72|0
1651485260000|2022-05-02 09:54:20|274.06|271.66|274.12|271.72|274.12|271.72|274.06|271.66|0
1651485270000|2022-05-02 09:54:30|274.06|271.66|274.06|271.66|274.06|271.66|274.06|271.66|0
1651485280000|2022-05-02 09:54:40|274.24|271.84|274.06|271.66|274.24|271.84|274.06|271.66|0
1651485290000|2022-05-02 09:54:50|274.24|271.84|274.24|271.84|274.24|271.84|274.24|271.84|0
1651485300000|2022-05-02 09:55:00|274.18|271.78|274.18|271.78|274.18|271.78|274.18|271.78|0
1651485310000|2022-05-02 09:55:10|274.12|271.72|273.75|271.35|274.12|271.72|273.75|271.35|0
1651485320000|2022-05-02 09:55:20|273.81|271.41|273.5|271.1|273.81|271.41|273.5|271.1|0
1651485330000|2022-05-02 09:55:30|273.62|271.22|273.25|270.85|273.62|271.22|273.25|270.85|0
1651485340000|2022-05-02 09:55:40|273.13|270.73|273.13|270.73|273.25|270.85|273.13|270.73|0
1651485350000|2022-05-02 09:55:50|273.19|270.79|272.94|270.54|273.19|270.79|272.94|270.54|0
1651485360000|2022-05-02 09:56:00|273.01|270.61|273.01|270.61|273.07|270.67|273.01|270.61|0
1651485370000|2022-05-02 09:56:10|272.7|270.3|272.51|270.11|272.7|270.3|272.51|270.11|0
1651485380000|2022-05-02 09:56:20|272.64|270.24|272.76|270.36|272.76|270.36|272.64|270.24|0
1651485390000|2022-05-02 09:56:30|272.57|270.17|272.64|270.24|272.76|270.36|272.57|270.17|0
1651485400000|2022-05-02 09:56:40|272.57|270.17|272.64|270.24|272.64|270.24|272.51|270.11|0
1651485410000|2022-05-02 09:56:50|272.7|270.3|273.25|270.85|273.25|270.85|272.7|270.3|0
1651485420000|2022-05-02 09:57:00|273.62|271.22|273.38|270.98|273.62|271.22|273.38|270.98|0
1651485430000|2022-05-02 09:57:10|273.25|270.85|273.38|270.98|273.38|270.98|273.25|270.85|0
1651485440000|2022-05-02 09:57:20|273.25|270.85|273.25|270.85|273.25|270.85|273.25|270.85|0
1651485450000|2022-05-02 09:57:30|273.38|270.98|272.88|270.48|273.38|270.98|272.88|270.48|0
1651485460000|2022-05-02 09:57:40|272.76|270.36|272.76|270.36|272.76|270.36|272.76|270.36|0
1651485470000|2022-05-02 09:57:50|272.88|270.48|273.01|270.61|273.06|270.66|272.88|270.48|0
1651485480000|2022-05-02 09:58:00|273.13|270.73|273.13|270.73|273.25|270.85|273.13|270.73|0
1651485490000|2022-05-02 09:58:10|273.01|270.61|273.13|270.73|273.13|270.73|273.01|270.61|0
1651485500000|2022-05-02 09:58:20|272.88|270.48|272.64|270.24|272.88|270.48|272.64|270.24|0
1651485510000|2022-05-02 09:58:30|272.57|270.17|272.76|270.36|272.76|270.36|272.57|270.17|0
1651485520000|2022-05-02 09:58:40|272.88|270.48|272.63|270.23|272.88|270.48|272.63|270.23|0
1651485530000|2022-05-02 09:58:50|272.69|270.29|272.69|270.29|272.69|270.29|272.63|270.23|0
1651485540000|2022-05-02 09:59:00|272.88|270.48|272.82|270.42|272.88|270.48|272.82|270.42|0
1651485550000|2022-05-02 09:59:10|272.69|270.29|272.76|270.36|272.76|270.36|272.69|270.29|0
1651485560000|2022-05-02 09:59:20|272.82|270.42|272.82|270.42|272.88|270.48|272.82|270.42|0
1651485570000|2022-05-02 09:59:30|272.76|270.36|272.82|270.42|272.88|270.48|272.76|270.36|0
1651485580000|2022-05-02 09:59:40|272.88|270.48|272.63|270.23|272.88|270.48|272.63|270.23|0
1651485590000|2022-05-02 09:59:50|272.69|270.29|272.39|269.99|272.69|270.29|272.39|269.99|0
1651485600000|2022-05-02 10:00:00|272.45|270.05|272.63|270.23|272.63|270.23|272.45|270.05|0
1651485610000|2022-05-02 10:00:10|272.51|270.11|272.51|270.11|272.51|270.11|272.51|270.11|0
1651485620000|2022-05-02 10:00:20|272.45|270.05|272.63|270.23|272.63|270.23|272.45|270.05|0
1651485630000|2022-05-02 10:00:30|272.51|270.11|272.57|270.17|272.57|270.17|272.51|270.11|0
1651485640000|2022-05-02 10:00:40|272.76|270.36|272.94|270.54|272.94|270.54|272.76|270.36|0
1651485650000|2022-05-02 10:00:50|272.88|270.48|272.69|270.29|272.88|270.48|272.69|270.29|0
1651485660000|2022-05-02 10:01:00|272.63|270.23|272.51|270.11|272.69|270.29|272.51|270.11|0
1651485680000|2022-05-02 10:01:20|272.45|270.05|271.77|269.37|272.45|270.05|271.52|269.12|0
1651485690000|2022-05-02 10:01:30|271.65|269.25|270.72|268.32|271.65|269.25|270.72|268.32|0
1651485700000|2022-05-02 10:01:40|270.85|268.45|270.91|268.51|270.91|268.51|270.72|268.32|0
1651485710000|2022-05-02 10:01:50|270.84|268.44|270.79|268.39|270.91|268.51|270.79|268.39|0
1651485720000|2022-05-02 10:02:00|270.66|268.26|270.79|268.39|270.79|268.39|270.66|268.26|0
1651485730000|2022-05-02 10:02:10|270.84|268.44|270.97|268.57|271.21|268.81|270.84|268.44|0
1651485740000|2022-05-02 10:02:20|270.91|268.51|270.84|268.44|270.91|268.51|270.84|268.44|0
1651485750000|2022-05-02 10:02:30|270.91|268.51|271.15|268.75|271.28|268.88|270.91|268.51|0
1651485760000|2022-05-02 10:02:40|271.03|268.63|271.09|268.69|271.09|268.69|271.03|268.63|0
1651485770000|2022-05-02 10:02:50|271.03|268.63|270.79|268.39|271.03|268.63|270.79|268.39|0
1651485780000|2022-05-02 10:03:00|270.6|268.2|270.72|268.32|270.79|268.39|270.6|268.2|0
1651485790000|2022-05-02 10:03:10|270.79|268.39|271.03|268.63|271.03|268.63|270.79|268.39|0
1651485800000|2022-05-02 10:03:20|270.97|268.57|271.15|268.75|271.15|268.75|270.97|268.57|0
1651485810000|2022-05-02 10:03:30|271.28|268.88|271.4|269|271.4|269|271.15|268.75|0
1651485820000|2022-05-02 10:03:40|271.52|269.12|271.28|268.88|271.52|269.12|271.28|268.88|0
1651485830000|2022-05-02 10:03:50|271.4|269|271.58|269.18|271.58|269.18|271.4|269|0
1651485840000|2022-05-02 10:04:00|271.65|269.25|271.77|269.37|271.77|269.37|271.65|269.25|0
1651485860000|2022-05-02 10:04:20|271.65|269.25|271.71|269.31|271.71|269.31|271.65|269.25|0
1651485870000|2022-05-02 10:04:30|271.52|269.12|271.34|268.94|271.52|269.12|271.34|268.94|0
1651485880000|2022-05-02 10:04:40|271.28|268.88|271.03|268.63|271.28|268.88|271.03|268.63|0
1651485890000|2022-05-02 10:04:50|271.15|268.75|271.15|268.75|271.15|268.75|271.15|268.75|0
1651485900000|2022-05-02 10:05:00|271.34|268.94|271.52|269.12|271.52|269.12|271.34|268.94|0
1651485910000|2022-05-02 10:05:10|271.7|269.3|271.7|269.3|271.77|269.37|271.7|269.3|0
1651485920000|2022-05-02 10:05:20|271.77|269.37|271.65|269.25|271.77|269.37|271.65|269.25|0
1651485930000|2022-05-02 10:05:30|271.52|269.12|271.65|269.25|271.65|269.25|271.52|269.12|0
1651485940000|2022-05-02 10:05:40|271.77|269.37|271.77|269.37|271.77|269.37|271.77|269.37|0
1651485950000|2022-05-02 10:05:50|271.7|269.3|271.65|269.25|271.7|269.3|271.65|269.25|0
1651485960000|2022-05-02 10:06:00|271.52|269.12|271.65|269.25|271.65|269.25|271.52|269.12|0
1651485970000|2022-05-02 10:06:10|271.52|269.12|271.52|269.12|271.52|269.12|271.52|269.12|0
1651485980000|2022-05-02 10:06:20|271.4|269|271.33|268.93|271.4|269|271.33|268.93|0
1651485990000|2022-05-02 10:06:30|271.46|269.06|271.4|269|271.52|269.12|271.4|269|0
1651486000000|2022-05-02 10:06:40|271.33|268.93|270.97|268.57|271.33|268.93|270.97|268.57|0
1651486010000|2022-05-02 10:06:50|271.03|268.63|271.03|268.63|271.03|268.63|270.97|268.57|0
1651486020000|2022-05-02 10:07:00|270.78|268.38|270.78|268.38|270.78|268.38|270.78|268.38|0
1651486030000|2022-05-02 10:07:10|270.66|268.26|270.54|268.14|270.66|268.26|270.41|268.01|0
1651486040000|2022-05-02 10:07:20|270.6|268.2|270.91|268.51|270.91|268.51|270.6|268.2|0
1651486050000|2022-05-02 10:07:30|270.97|268.57|270.6|268.2|270.97|268.57|270.6|268.2|0
1651486060000|2022-05-02 10:07:40|270.66|268.26|270.66|268.26|270.91|268.51|270.66|268.26|0
1651486070000|2022-05-02 10:07:50|270.54|268.14|270.66|268.26|270.66|268.26|270.54|268.14|0
1651486080000|2022-05-02 10:08:00|270.78|268.38|270.6|268.2|270.78|268.38|270.54|268.14|0
1651486090000|2022-05-02 10:08:10|270.66|268.26|270.78|268.38|270.78|268.38|270.6|268.2|0
1651486100000|2022-05-02 10:08:20|270.91|268.51|270.91|268.51|270.91|268.51|270.91|268.51|0
1651486120000|2022-05-02 10:08:40|271.03|268.63|271.03|268.63|271.15|268.75|271.03|268.63|0
1651486130000|2022-05-02 10:08:50|270.78|268.38|270.66|268.26|270.78|268.38|270.66|268.26|0
1651486140000|2022-05-02 10:09:00|270.78|268.38|270.66|268.26|270.78|268.38|270.47|268.07|0
1651486150000|2022-05-02 10:09:10|270.78|268.38|270.84|268.44|270.91|268.51|270.78|268.38|0
1651486160000|2022-05-02 10:09:20|270.78|268.38|270.78|268.38|270.78|268.38|270.66|268.26|0
1651486170000|2022-05-02 10:09:30|270.72|268.32|271.03|268.63|271.03|268.63|270.72|268.32|0
1651486180000|2022-05-02 10:09:40|270.91|268.51|270.96|268.56|271.03|268.63|270.91|268.51|0
1651486190000|2022-05-02 10:09:50|271.03|268.63|271.4|269|271.4|269|271.03|268.63|0
1651486200000|2022-05-02 10:10:00|271.64|269.24|272.38|269.98|272.38|269.98|271.64|269.24|0
1651486210000|2022-05-02 10:10:10|272.51|270.11|272.44|270.04|272.51|270.11|272.38|269.98|0
1651486220000|2022-05-02 10:10:20|272.63|270.23|273.12|270.72|273.12|270.72|272.63|270.23|0
1651486230000|2022-05-02 10:10:30|272.81|270.41|273.12|270.72|273.12|270.72|272.63|270.23|0
1651486240000|2022-05-02 10:10:40|273.37|270.97|273.55|271.15|273.55|271.15|273.37|270.97|0
1651486250000|2022-05-02 10:10:50|273.49|271.09|273.74|271.34|273.74|271.34|273.49|271.09|0
1651486260000|2022-05-02 10:11:00|273.8|271.4|273.62|271.22|273.86|271.46|273.62|271.22|0
1651486270000|2022-05-02 10:11:10|273.49|271.09|273.25|270.85|273.49|271.09|273.25|270.85|0
1651486280000|2022-05-02 10:11:20|273.37|270.97|273.25|270.85|273.37|270.97|273.25|270.85|0
1651486290000|2022-05-02 10:11:30|273.18|270.78|273.12|270.72|273.18|270.78|273.12|270.72|0
1651486300000|2022-05-02 10:11:40|273.25|270.85|273.25|270.85|273.25|270.85|273.12|270.72|0
1651486310000|2022-05-02 10:11:50|273.49|271.09|273.37|270.97|273.49|271.09|273.37|270.97|0
1651486320000|2022-05-02 10:12:00|273.25|270.85|273.37|270.97|273.37|270.97|273.12|270.72|0
1651486330000|2022-05-02 10:12:10|273.49|271.09|273.62|271.22|273.62|271.22|273.49|271.09|0
1651486340000|2022-05-02 10:12:20|273.55|271.15|273.62|271.22|273.62|271.22|273.49|271.09|0
1651486350000|2022-05-02 10:12:30|273.55|271.15|273.49|271.09|273.55|271.15|273.49|271.09|0
1651486370000|2022-05-02 10:12:50|273.62|271.22|273.55|271.15|273.62|271.22|273.55|271.15|0
1651486380000|2022-05-02 10:13:00|273.49|271.09|273.55|271.15|273.55|271.15|273.49|271.09|0
1651486390000|2022-05-02 10:13:10|273.74|271.34|273.49|271.09|273.74|271.34|273.49|271.09|0
1651486410000|2022-05-02 10:13:30|273.43|271.03|273.37|270.97|273.43|271.03|273.37|270.97|0
1651486420000|2022-05-02 10:13:40|273.49|271.09|273.43|271.03|273.49|271.09|273.43|271.03|0
1651486430000|2022-05-02 10:13:50|273.37|270.97|273.12|270.72|273.37|270.97|273.12|270.72|0
1651486440000|2022-05-02 10:14:00|273.18|270.78|273.37|270.97|273.37|270.97|273.18|270.78|0
1651486450000|2022-05-02 10:14:10|273.25|270.85|273.24|270.84|273.25|270.85|273|270.6|0
1651486460000|2022-05-02 10:14:20|273.12|270.72|273.12|270.72|273.12|270.72|273.06|270.66|0
1651486470000|2022-05-02 10:14:30|273.37|270.97|273.3|270.9|273.37|270.97|273.3|270.9|0
1651486480000|2022-05-02 10:14:40|273.37|270.97|273.62|271.22|273.62|271.22|273.37|270.97|0
1651486490000|2022-05-02 10:14:50|273.74|271.34|273.8|271.4|273.86|271.46|273.74|271.34|0
1651486500000|2022-05-02 10:15:00|273.67|271.27|273.86|271.46|273.86|271.46|273.62|271.22|0
1651486510000|2022-05-02 10:15:10|273.99|271.59|273.92|271.52|273.99|271.59|273.92|271.52|0
1651486520000|2022-05-02 10:15:20|273.99|271.59|273.99|271.59|273.99|271.59|273.99|271.59|0
1651486530000|2022-05-02 10:15:30|273.86|271.46|273.92|271.52|273.99|271.59|273.86|271.46|0
1651486540000|2022-05-02 10:15:40|273.86|271.46|273.99|271.59|273.99|271.59|273.86|271.46|0
1651486550000|2022-05-02 10:15:50|274.11|271.71|274.36|271.96|274.36|271.96|273.99|271.59|0
1651486560000|2022-05-02 10:16:00|274.42|272.02|274.48|272.08|274.61|272.21|274.42|272.02|0
1651486570000|2022-05-02 10:16:10|274.36|271.96|274.36|271.96|274.36|271.96|274.36|271.96|0
1651486580000|2022-05-02 10:16:20|274.23|271.83|274.23|271.83|274.23|271.83|274.23|271.83|0
1651486590000|2022-05-02 10:16:30|274.29|271.89|273.86|271.46|274.29|271.89|273.86|271.46|0
1651486600000|2022-05-02 10:16:40|273.99|271.59|274.05|271.65|274.11|271.71|273.99|271.59|0
1651486610000|2022-05-02 10:16:50|274.11|271.71|273.61|271.21|274.11|271.71|273.61|271.21|0
1651486620000|2022-05-02 10:17:00|273.74|271.34|273.74|271.34|273.74|271.34|273.74|271.34|0
1651486630000|2022-05-02 10:17:10|273.8|271.4|274.11|271.71|274.11|271.71|273.8|271.4|0
1651486640000|2022-05-02 10:17:20|274.17|271.77|274.48|272.08|274.48|272.08|274.17|271.77|0
1651486650000|2022-05-02 10:17:30|274.36|271.96|274.11|271.71|274.42|272.02|274.11|271.71|0
1651486660000|2022-05-02 10:17:40|273.99|271.59|274.23|271.83|274.23|271.83|273.99|271.59|0
1651486670000|2022-05-02 10:17:50|274.29|271.89|274.23|271.83|274.29|271.89|274.23|271.83|0
1651486680000|2022-05-02 10:18:00|274.29|271.89|274.48|272.08|274.48|272.08|274.29|271.89|0
1651486690000|2022-05-02 10:18:10|274.42|272.02|274.42|272.02|274.42|272.02|274.23|271.83|0
1651486700000|2022-05-02 10:18:20|274.48|272.08|274.23|271.83|274.48|272.08|274.23|271.83|0
1651486710000|2022-05-02 10:18:30|274.36|271.96|274.11|271.71|274.36|271.96|274.11|271.71|0
1651486720000|2022-05-02 10:18:40|274.23|271.83|274.36|271.96|274.36|271.96|274.23|271.83|0
1651486730000|2022-05-02 10:18:50|274.29|271.89|274.11|271.71|274.29|271.89|274.11|271.71|0
1651486740000|2022-05-02 10:19:00|274.23|271.83|274.23|271.83|274.23|271.83|274.23|271.83|0
1651486750000|2022-05-02 10:19:10|274.11|271.71|273.86|271.46|274.11|271.71|273.86|271.46|0
1651486760000|2022-05-02 10:19:20|273.8|271.4|273.8|271.4|273.8|271.4|273.67|271.27|0
1651486770000|2022-05-02 10:19:30|273.86|271.46|273.86|271.46|273.86|271.46|273.86|271.46|0
1651486780000|2022-05-02 10:19:40|273.8|271.4|273.61|271.21|273.8|271.4|273.55|271.15|0
1651486790000|2022-05-02 10:19:50|273.55|271.15|273.55|271.15|273.61|271.21|273.55|271.15|0
1651486800000|2022-05-02 10:20:00|273.61|271.21|273.74|271.34|273.74|271.34|273.61|271.21|0
1651486810000|2022-05-02 10:20:10|273.8|271.4|273.37|270.97|273.8|271.4|273.37|270.97|0
1651486820000|2022-05-02 10:20:20|273.49|271.09|273.49|271.09|273.49|271.09|273.37|270.97|0
1651486830000|2022-05-02 10:20:30|273.3|270.9|273.24|270.84|273.3|270.9|273.18|270.78|0
1651486840000|2022-05-02 10:20:40|273.12|270.72|273.18|270.78|273.18|270.78|273.12|270.72|0
1651486850000|2022-05-02 10:20:50|273.24|270.84|273.3|270.9|273.37|270.97|273.24|270.84|0
1651486860000|2022-05-02 10:21:00|273.24|270.84|273.3|270.9|273.3|270.9|273.18|270.78|0
1651486870000|2022-05-02 10:21:10|273.37|270.97|273.67|271.27|273.67|271.27|273.37|270.97|0
1651486880000|2022-05-02 10:21:20|273.49|271.09|273.18|270.78|273.55|271.15|273.18|270.78|0
1651486890000|2022-05-02 10:21:30|273.3|270.9|273.24|270.84|273.3|270.9|273.24|270.84|0
1651486900000|2022-05-02 10:21:40|273.18|270.78|273.24|270.84|273.24|270.84|273.18|270.78|0
1651486920000|2022-05-02 10:22:00|273.36|270.96|273.36|270.96|273.36|270.96|273.36|270.96|0
1651486930000|2022-05-02 10:22:10|273.12|270.72|273.24|270.84|273.24|270.84|273.12|270.72|0
1651486940000|2022-05-02 10:22:20|273.12|270.72|273.18|270.78|273.18|270.78|273.12|270.72|0
1651486950000|2022-05-02 10:22:30|273.12|270.72|273.24|270.84|273.24|270.84|273.12|270.72|0
1651486960000|2022-05-02 10:22:40|273.3|270.9|273.24|270.84|273.3|270.9|273.24|270.84|0
1651486970000|2022-05-02 10:22:50|273.36|270.96|273.49|271.09|273.49|271.09|273.36|270.96|0
1651486980000|2022-05-02 10:23:00|273.36|270.96|273.24|270.84|273.36|270.96|273.24|270.84|0
1651486990000|2022-05-02 10:23:10|273.3|270.9|273.74|271.34|273.74|271.34|273.3|270.9|0
1651487000000|2022-05-02 10:23:20|273.55|271.15|273.55|271.15|273.61|271.21|273.55|271.15|0
1651487020000|2022-05-02 10:23:40|273.36|270.96|273.61|271.21|273.61|271.21|273.36|270.96|0
1651487030000|2022-05-02 10:23:50|273.67|271.27|273.73|271.33|273.73|271.33|273.67|271.27|0
1651487040000|2022-05-02 10:24:00|274.04|271.64|274.04|271.64|274.11|271.71|274.04|271.64|0
1651487050000|2022-05-02 10:24:10|274.11|271.71|274.11|271.71|274.11|271.71|274.11|271.71|0
1651487060000|2022-05-02 10:24:20|273.98|271.58|273.73|271.33|273.98|271.58|273.73|271.33|0
1651487070000|2022-05-02 10:24:30|273.61|271.21|273.49|271.09|273.61|271.21|273.49|271.09|0
1651487080000|2022-05-02 10:24:40|273.36|270.96|273.36|270.96|273.49|271.09|273.36|270.96|0
1651487090000|2022-05-02 10:24:50|273.49|271.09|273.3|270.9|273.49|271.09|273.3|270.9|0
1651487100000|2022-05-02 10:25:00|273.24|270.84|273.12|270.72|273.24|270.84|273.12|270.72|0
1651487110000|2022-05-02 10:25:10|272.99|270.59|272.75|270.35|272.99|270.59|272.75|270.35|0
1651487120000|2022-05-02 10:25:20|272.99|270.59|272.8|270.4|272.99|270.59|272.75|270.35|0
1651487130000|2022-05-02 10:25:30|272.43|270.03|272.56|270.16|272.62|270.22|272.43|270.03|0
1651487140000|2022-05-02 10:25:40|272.62|270.22|272.31|269.91|272.62|270.22|272.31|269.91|0
1651487150000|2022-05-02 10:25:50|272.25|269.85|272.38|269.98|272.38|269.98|272.25|269.85|0
1651487160000|2022-05-02 10:26:00|272.75|270.35|272.99|270.59|272.99|270.59|272.68|270.28|0
1651487170000|2022-05-02 10:26:10|273.12|270.72|273.12|270.72|273.12|270.72|273.12|270.72|0
1651487180000|2022-05-02 10:26:20|273.18|270.78|273.05|270.65|273.18|270.78|273.05|270.65|0
1651487190000|2022-05-02 10:26:30|273.12|270.72|272.87|270.47|273.12|270.72|272.87|270.47|0
1651487200000|2022-05-02 10:26:40|272.75|270.35|272.99|270.59|272.99|270.59|272.75|270.35|0
1651487210000|2022-05-02 10:26:50|273.05|270.65|273.17|270.77|273.24|270.84|273.05|270.65|0
1651487220000|2022-05-02 10:27:00|273.24|270.84|273.24|270.84|273.24|270.84|272.99|270.59|0
1651487230000|2022-05-02 10:27:10|273.36|270.96|273.36|270.96|273.36|270.96|273.36|270.96|0
1651487240000|2022-05-02 10:27:20|273.24|270.84|273.49|271.09|273.49|271.09|273.24|270.84|0
1651487250000|2022-05-02 10:27:30|273.55|271.15|273.55|271.15|273.55|271.15|273.55|271.15|0
1651487260000|2022-05-02 10:27:40|273.67|271.27|273.79|271.39|273.86|271.46|273.67|271.27|0
1651487270000|2022-05-02 10:27:50|273.86|271.46|273.61|271.21|273.86|271.46|273.61|271.21|0
1651487280000|2022-05-02 10:28:00|273.49|271.09|273.61|271.21|273.61|271.21|273.49|271.09|0
1651487290000|2022-05-02 10:28:10|273.54|271.14|273.42|271.02|273.54|271.14|273.42|271.02|0
1651487300000|2022-05-02 10:28:20|273.36|270.96|273.11|270.71|273.36|270.96|273.11|270.71|0
1651487310000|2022-05-02 10:28:30|273.17|270.77|273.24|270.84|273.24|270.84|273.11|270.71|0
1651487320000|2022-05-02 10:28:40|273.3|270.9|273.49|271.09|273.49|271.09|273.3|270.9|0
1651487330000|2022-05-02 10:28:50|273.36|270.96|273.36|270.96|273.36|270.96|273.36|270.96|0
1651487340000|2022-05-02 10:29:00|273.49|271.09|273.36|270.96|273.49|271.09|273.36|270.96|0
1651487350000|2022-05-02 10:29:10|273.24|270.84|273.11|270.71|273.24|270.84|272.99|270.59|0
1651487360000|2022-05-02 10:29:20|273.49|271.09|273.36|270.96|273.49|271.09|273.36|270.96|0
1651487370000|2022-05-02 10:29:30|273.42|271.02|273.24|270.84|273.42|271.02|273.24|270.84|0
1651487380000|2022-05-02 10:29:40|273.3|270.9|273.36|270.96|273.36|270.96|273.3|270.9|0
1651487390000|2022-05-02 10:29:50|272.99|270.59|273.05|270.65|273.05|270.65|272.99|270.59|0
1651487400000|2022-05-02 10:30:00|273.11|270.71|272.99|270.59|273.17|270.77|272.99|270.59|0
1651487410000|2022-05-02 10:30:10|273.05|270.65|273.36|270.96|273.36|270.96|273.05|270.65|0
1651487420000|2022-05-02 10:30:20|273.3|270.9|273.17|270.77|273.3|270.9|273.11|270.71|0
1651487430000|2022-05-02 10:30:30|273.11|270.71|272.5|270.1|273.11|270.71|272.5|270.1|0
1651487440000|2022-05-02 10:30:40|272.56|270.16|272.99|270.59|272.99|270.59|272.56|270.16|0
1651487450000|2022-05-02 10:30:50|272.93|270.53|272.93|270.53|272.93|270.53|272.93|270.53|0
1651487460000|2022-05-02 10:31:00|272.87|270.47|273.17|270.77|273.24|270.84|272.87|270.47|0
1651487470000|2022-05-02 10:31:10|273.24|270.84|272.99|270.59|273.24|270.84|272.99|270.59|0
1651487480000|2022-05-02 10:31:20|273.11|270.71|273.05|270.65|273.11|270.71|272.99|270.59|0
1651487490000|2022-05-02 10:31:30|273.11|270.71|273.11|270.71|273.11|270.71|273.11|270.71|0
1651487500000|2022-05-02 10:31:40|272.99|270.59|273.24|270.84|273.24|270.84|272.99|270.59|0
1651487510000|2022-05-02 10:31:50|273.11|270.71|273.11|270.71|273.11|270.71|273.05|270.65|0
1651487520000|2022-05-02 10:32:00|273.24|270.84|273.05|270.65|273.24|270.84|273.05|270.65|0
1651487530000|2022-05-02 10:32:10|272.99|270.59|272.99|270.59|272.99|270.59|272.99|270.59|0
1651487540000|2022-05-02 10:32:20|272.87|270.47|272.87|270.47|272.87|270.47|272.87|270.47|0
1651487550000|2022-05-02 10:32:30|272.74|270.34|272.74|270.34|272.74|270.34|272.74|270.34|0
1651487560000|2022-05-02 10:32:40|272.87|270.47|272.87|270.47|272.87|270.47|272.87|270.47|0
1651487570000|2022-05-02 10:32:50|273.11|270.71|273.11|270.71|273.11|270.71|273.05|270.65|0
1651487580000|2022-05-02 10:33:00|273.05|270.65|273.11|270.71|273.11|270.71|273.05|270.65|0
1651487590000|2022-05-02 10:33:10|273.24|270.84|273.67|271.27|273.67|271.27|273.24|270.84|0
1651487600000|2022-05-02 10:33:20|273.85|271.45|273.79|271.39|273.91|271.51|273.79|271.39|0
1651487610000|2022-05-02 10:33:30|273.67|271.27|273.3|270.9|273.67|271.27|273.3|270.9|0
1651487620000|2022-05-02 10:33:40|273.36|270.96|273.42|271.02|273.48|271.08|273.36|270.96|0
1651487630000|2022-05-02 10:33:50|273.48|271.08|273.48|271.08|273.48|271.08|273.48|271.08|0
1651487640000|2022-05-02 10:34:00|273.79|271.39|273.73|271.33|273.79|271.39|273.73|271.33|0
1651487650000|2022-05-02 10:34:10|273.79|271.39|273.73|271.33|273.79|271.39|273.73|271.33|0
1651487660000|2022-05-02 10:34:20|273.85|271.45|274.23|271.83|274.23|271.83|273.85|271.45|0
1651487670000|2022-05-02 10:34:30|274.47|272.07|274.28|271.88|274.47|272.07|274.22|271.82|0
1651487680000|2022-05-02 10:34:40|274.35|271.95|274.47|272.07|274.6|272.2|274.35|271.95|0
1651487690000|2022-05-02 10:34:50|274.53|272.13|274.22|271.82|274.53|272.13|274.22|271.82|0
1651487700000|2022-05-02 10:35:00|274.28|271.88|274.53|272.13|274.53|272.13|274.28|271.88|0
1651487710000|2022-05-02 10:35:10|274.6|272.2|274.72|272.32|274.72|272.32|274.6|272.2|0
1651487720000|2022-05-02 10:35:20|274.6|272.2|274.6|272.2|274.6|272.2|274.47|272.07|0
1651487730000|2022-05-02 10:35:30|274.78|272.38|274.72|272.32|274.78|272.38|274.72|272.32|0
1651487740000|2022-05-02 10:35:40|274.6|272.2|274.35|271.95|274.6|272.2|274.35|271.95|0
1651487750000|2022-05-02 10:35:50|274.47|272.07|274.47|272.07|274.6|272.2|274.47|272.07|0
1651487760000|2022-05-02 10:36:00|274.6|272.2|274.47|272.07|274.6|272.2|274.47|272.07|0
1651487770000|2022-05-02 10:36:10|274.35|271.95|274.1|271.7|274.35|271.95|274.1|271.7|0
1651487780000|2022-05-02 10:36:20|273.98|271.58|274.35|271.95|274.35|271.95|273.91|271.51|0
1651487790000|2022-05-02 10:36:30|274.28|271.88|274.16|271.76|274.28|271.88|274.16|271.76|0
1651487800000|2022-05-02 10:36:40|274.22|271.82|274.66|272.26|274.66|272.26|274.22|271.82|0
1651487810000|2022-05-02 10:36:50|274.41|272.01|274.28|271.88|274.41|272.01|274.22|271.82|0
1651487820000|2022-05-02 10:37:00|274.22|271.82|274.35|271.95|274.35|271.95|274.22|271.82|0
1651487830000|2022-05-02 10:37:10|274.53|272.13|274.53|272.13|274.53|272.13|274.47|272.07|0
1651487840000|2022-05-02 10:37:20|274.6|272.2|274.6|272.2|274.6|272.2|274.6|272.2|0
1651487850000|2022-05-02 10:37:30|274.47|272.07|274.47|272.07|274.53|272.13|274.47|272.07|0
1651487860000|2022-05-02 10:37:40|274.53|272.13|274.41|272.01|274.53|272.13|274.28|271.88|0
1651487870000|2022-05-02 10:37:50|274.47|272.07|274.59|272.19|274.6|272.2|274.47|272.07|0
1651487880000|2022-05-02 10:38:00|274.65|272.25|274.65|272.25|274.72|272.32|274.65|272.25|0
1651487890000|2022-05-02 10:38:10|274.84|272.44|274.9|272.5|274.9|272.5|274.84|272.44|0
1651487900000|2022-05-02 10:38:20|275.03|272.63|274.97|272.57|275.09|272.69|274.97|272.57|0
1651487910000|2022-05-02 10:38:30|275.09|272.69|275.09|272.69|275.09|272.69|275.09|272.69|0
1651487920000|2022-05-02 10:38:40|275.03|272.63|274.97|272.57|275.09|272.69|274.97|272.57|0
1651487940000|2022-05-02 10:39:00|274.84|272.44|274.9|272.5|274.9|272.5|274.72|272.32|0
1651487950000|2022-05-02 10:39:10|274.84|272.44|274.9|272.5|274.97|272.57|274.84|272.44|0
1651487960000|2022-05-02 10:39:20|274.59|272.19|274.59|272.19|274.59|272.19|274.59|272.19|0
1651487970000|2022-05-02 10:39:30|274.53|272.13|274.9|272.5|274.9|272.5|274.47|272.07|0
1651487980000|2022-05-02 10:39:40|274.84|272.44|274.59|272.19|274.84|272.44|274.59|272.19|0
1651487990000|2022-05-02 10:39:50|274.53|272.13|274.03|271.63|274.53|272.13|274.03|271.63|0
1651488000000|2022-05-02 10:40:00|273.97|271.57|273.91|271.51|273.97|271.57|273.91|271.51|0
1651488010000|2022-05-02 10:40:10|273.85|271.45|273.66|271.26|273.85|271.45|273.66|271.26|0
1651488020000|2022-05-02 10:40:20|273.6|271.2|273.6|271.2|273.6|271.2|273.6|271.2|0
1651488030000|2022-05-02 10:40:30|273.54|271.14|273.6|271.2|273.73|271.33|273.54|271.14|0
1651488040000|2022-05-02 10:40:40|273.54|271.14|273.6|271.2|273.6|271.2|273.54|271.14|0
1651488050000|2022-05-02 10:40:50|273.73|271.33|273.48|271.08|273.73|271.33|273.48|271.08|0
1651488060000|2022-05-02 10:41:00|273.36|270.96|273.6|271.2|273.6|271.2|273.36|270.96|0
1651488070000|2022-05-02 10:41:10|273.73|271.33|273.73|271.33|273.73|271.33|273.66|271.26|0
1651488080000|2022-05-02 10:41:20|273.85|271.45|273.48|271.08|273.85|271.45|273.48|271.08|0
1651488090000|2022-05-02 10:41:30|273.66|271.26|273.73|271.33|273.73|271.33|273.66|271.26|0
1651488100000|2022-05-02 10:41:40|273.6|271.2|273.6|271.2|273.6|271.2|273.6|271.2|0
1651488110000|2022-05-02 10:41:50|273.54|271.14|273.54|271.14|273.54|271.14|273.48|271.08|0
1651488120000|2022-05-02 10:42:00|273.48|271.08|273.48|271.08|273.48|271.08|273.48|271.08|0
1651488130000|2022-05-02 10:42:10|273.36|270.96|273.6|271.2|273.6|271.2|273.36|270.96|0
1651488140000|2022-05-02 10:42:20|273.48|271.08|273.48|271.08|273.6|271.2|273.48|271.08|0
1651488150000|2022-05-02 10:42:30|273.41|271.01|272.12|269.72|273.6|271.2|272.12|269.72|0
1651488160000|2022-05-02 10:42:40|272.49|270.09|272.61|270.21|272.61|270.21|272.3|269.9|0
1651488170000|2022-05-02 10:42:50|272.49|270.09|272.24|269.84|272.49|270.09|272.06|269.66|0
1651488180000|2022-05-02 10:43:00|272.18|269.78|272.37|269.97|272.49|270.09|272.18|269.78|0
1651488190000|2022-05-02 10:43:10|272.43|270.03|272.49|270.09|272.49|270.09|272.37|269.97|0
1651488200000|2022-05-02 10:43:20|272.55|270.15|272.67|270.27|272.67|270.27|272.55|270.15|0
1651488210000|2022-05-02 10:43:30|272.74|270.34|272.61|270.21|272.74|270.34|272.61|270.21|0
1651488220000|2022-05-02 10:43:40|272.86|270.46|272.86|270.46|272.86|270.46|272.86|270.46|0
1651488230000|2022-05-02 10:43:50|272.98|270.58|272.86|270.46|272.98|270.58|272.8|270.4|0
1651488240000|2022-05-02 10:44:00|272.98|270.58|273.11|270.71|273.11|270.71|272.98|270.58|0
1651488250000|2022-05-02 10:44:10|272.98|270.58|272.98|270.58|272.98|270.58|272.98|270.58|0
1651488260000|2022-05-02 10:44:20|272.92|270.52|272.92|270.52|272.92|270.52|272.92|270.52|0
1651488270000|2022-05-02 10:44:30|272.8|270.4|272.74|270.34|272.8|270.4|272.74|270.34|0
1651488280000|2022-05-02 10:44:40|272.61|270.21|272.74|270.34|272.8|270.4|272.61|270.21|0
1651488290000|2022-05-02 10:44:50|272.92|270.52|272.98|270.58|272.98|270.58|272.92|270.52|0
1651488300000|2022-05-02 10:45:00|272.92|270.52|272.74|270.34|272.98|270.58|272.74|270.34|0
1651488310000|2022-05-02 10:45:10|272.61|270.21|272.61|270.21|272.61|270.21|272.61|270.21|0
1651488320000|2022-05-02 10:45:20|272.74|270.34|272.37|269.97|272.74|270.34|272.37|269.97|0
1651488330000|2022-05-02 10:45:30|272.12|269.72|272.12|269.72|272.24|269.84|272.12|269.72|0
1651488340000|2022-05-02 10:45:40|272.06|269.66|272.12|269.72|272.12|269.72|272|269.6|0
1651488350000|2022-05-02 10:45:50|272.06|269.66|272|269.6|272.06|269.66|272|269.6|0
1651488360000|2022-05-02 10:46:00|271.75|269.35|271.63|269.23|271.75|269.35|271.63|269.23|0
1651488370000|2022-05-02 10:46:10|271.75|269.35|271.87|269.47|271.87|269.47|271.75|269.35|0
1651488380000|2022-05-02 10:46:20|272|269.6|271.81|269.41|272|269.6|271.81|269.41|0
1651488390000|2022-05-02 10:46:30|271.87|269.47|272|269.6|272|269.6|271.87|269.47|0
1651488400000|2022-05-02 10:46:40|271.87|269.47|271.93|269.53|271.93|269.53|271.81|269.41|0
1651488410000|2022-05-02 10:46:50|272|269.6|272.12|269.72|272.12|269.72|272|269.6|0
1651488420000|2022-05-02 10:47:00|272.24|269.84|272.42|270.02|272.42|270.02|272.24|269.84|0
1651488430000|2022-05-02 10:47:10|272.37|269.97|272.37|269.97|272.37|269.97|272.37|269.97|0
1651488440000|2022-05-02 10:47:20|272.3|269.9|272.24|269.84|272.3|269.9|272.12|269.72|0
1651488450000|2022-05-02 10:47:30|272.37|269.97|272.37|269.97|272.37|269.97|272.37|269.97|0
1651488460000|2022-05-02 10:47:40|272.24|269.84|272.24|269.84|272.24|269.84|272.24|269.84|0
1651488470000|2022-05-02 10:47:50|272.12|269.72|272|269.6|272.12|269.72|272|269.6|0
1651488480000|2022-05-02 10:48:00|272.12|269.72|271.99|269.59|272.12|269.72|271.99|269.59|0
1651488490000|2022-05-02 10:48:10|272.05|269.65|271.87|269.47|272.12|269.72|271.87|269.47|0
1651488500000|2022-05-02 10:48:20|271.99|269.59|271.75|269.35|271.99|269.59|271.75|269.35|0
1651488520000|2022-05-02 10:48:40|271.68|269.28|271.75|269.35|271.75|269.35|271.68|269.28|0
1651488530000|2022-05-02 10:48:50|271.68|269.28|271.63|269.23|271.75|269.35|271.63|269.23|0
1651488540000|2022-05-02 10:49:00|271.81|269.41|271.81|269.41|271.87|269.47|271.81|269.41|0
1651488550000|2022-05-02 10:49:10|271.68|269.28|271.87|269.47|271.87|269.47|271.68|269.28|0
1651488560000|2022-05-02 10:49:20|271.75|269.35|271.99|269.59|271.99|269.59|271.75|269.35|0
1651488570000|2022-05-02 10:49:30|272.05|269.65|272.05|269.65|272.05|269.65|272.05|269.65|0
1651488580000|2022-05-02 10:49:40|272.12|269.72|272.36|269.96|272.36|269.96|272.12|269.72|0
1651488590000|2022-05-02 10:49:50|271.99|269.59|272.24|269.84|272.24|269.84|271.99|269.59|0
1651488600000|2022-05-02 10:50:00|272.36|269.96|271.99|269.59|272.36|269.96|271.99|269.59|0
1651488610000|2022-05-02 10:50:10|272.12|269.72|272.12|269.72|272.18|269.78|272.12|269.72|0
1651488620000|2022-05-02 10:50:20|272.24|269.84|272.12|269.72|272.24|269.84|272.12|269.72|0
1651488630000|2022-05-02 10:50:30|271.99|269.59|271.99|269.59|271.99|269.59|271.99|269.59|0
1651488640000|2022-05-02 10:50:40|271.87|269.47|271.87|269.47|271.87|269.47|271.87|269.47|0
1651488650000|2022-05-02 10:50:50|271.75|269.35|271.75|269.35|271.75|269.35|271.62|269.22|0
1651488660000|2022-05-02 10:51:00|271.87|269.47|272.12|269.72|272.12|269.72|271.87|269.47|0
1651488670000|2022-05-02 10:51:10|272.36|269.96|272.24|269.84|272.36|269.96|272.24|269.84|0
1651488680000|2022-05-02 10:51:20|272.36|269.96|272.24|269.84|272.36|269.96|272.24|269.84|0
1651488690000|2022-05-02 10:51:30|272.12|269.72|272.24|269.84|272.24|269.84|272.12|269.72|0
1651488710000|2022-05-02 10:51:50|272.36|269.96|272.3|269.9|272.36|269.96|272.24|269.84|0
1651488720000|2022-05-02 10:52:00|272.24|269.84|272.36|269.96|272.36|269.96|272.24|269.84|0
1651488730000|2022-05-02 10:52:10|272.49|270.09|272.67|270.27|272.67|270.27|272.49|270.09|0
1651488740000|2022-05-02 10:52:20|272.61|270.21|272.61|270.21|272.61|270.21|272.61|270.21|0
1651488750000|2022-05-02 10:52:30|272.49|270.09|272.18|269.78|272.49|270.09|272.18|269.78|0
1651488760000|2022-05-02 10:52:40|272.24|269.84|271.99|269.59|272.24|269.84|271.99|269.59|0
1651488770000|2022-05-02 10:52:50|271.93|269.53|271.99|269.59|271.99|269.59|271.93|269.53|0
1651488780000|2022-05-02 10:53:00|272.18|269.78|272.24|269.84|272.24|269.84|272.18|269.78|0
1651488810000|2022-05-02 10:53:30|272.17|269.77|272.17|269.77|272.17|269.77|272.17|269.77|0
1651488820000|2022-05-02 10:53:40|272.24|269.84|272.49|270.09|272.49|270.09|272.24|269.84|0
1651488830000|2022-05-02 10:53:50|272.54|270.14|272.61|270.21|272.61|270.21|272.54|270.14|0
1651488840000|2022-05-02 10:54:00|272.54|270.14|272.61|270.21|272.73|270.33|272.54|270.14|0
1651488850000|2022-05-02 10:54:10|272.49|270.09|272.12|269.72|272.49|270.09|272.12|269.72|0
1651488860000|2022-05-02 10:54:20|272.05|269.65|271.93|269.53|272.05|269.65|271.93|269.53|0
1651488870000|2022-05-02 10:54:30|271.87|269.47|271.87|269.47|271.87|269.47|271.75|269.35|0
1651488880000|2022-05-02 10:54:40|271.93|269.53|272.12|269.72|272.12|269.72|271.93|269.53|0
1651488890000|2022-05-02 10:54:50|272.05|269.65|271.87|269.47|272.05|269.65|271.87|269.47|0
1651488900000|2022-05-02 10:55:00|271.93|269.53|271.75|269.35|271.93|269.53|271.75|269.35|0
1651488910000|2022-05-02 10:55:10|271.62|269.22|271.38|268.98|271.62|269.22|271.38|268.98|0
1651488920000|2022-05-02 10:55:20|271.5|269.1|271.5|269.1|271.68|269.28|271.5|269.1|0
1651488930000|2022-05-02 10:55:30|271.62|269.22|271.75|269.35|271.8|269.4|271.62|269.22|0
1651488940000|2022-05-02 10:55:40|271.74|269.34|271.8|269.4|271.8|269.4|271.74|269.34|0
1651488950000|2022-05-02 10:55:50|271.93|269.53|272.11|269.71|272.17|269.77|271.93|269.53|0
1651488960000|2022-05-02 10:56:00|272.24|269.84|272.24|269.84|272.24|269.84|272.24|269.84|0
1651488970000|2022-05-02 10:56:10|272.48|270.08|272.61|270.21|272.61|270.21|272.36|269.96|0
1651488980000|2022-05-02 10:56:20|272.54|270.14|272.61|270.21|272.61|270.21|272.54|270.14|0
1651488990000|2022-05-02 10:56:30|272.73|270.33|271.87|269.47|272.73|270.33|271.87|269.47|0
1651489000000|2022-05-02 10:56:40|271.99|269.59|271.62|269.22|271.99|269.59|271.62|269.22|0
1651489010000|2022-05-02 10:56:50|271.74|269.34|271.56|269.16|271.74|269.34|271.56|269.16|0
1651489020000|2022-05-02 10:57:00|271.5|269.1|271.31|268.91|271.5|269.1|271.31|268.91|0
1651489030000|2022-05-02 10:57:10|271.37|268.97|271.62|269.22|271.62|269.22|271.37|268.97|0
1651489040000|2022-05-02 10:57:20|271.31|268.91|271.25|268.85|271.31|268.91|271.25|268.85|0
1651489050000|2022-05-02 10:57:30|271.01|268.61|271.01|268.61|271.01|268.61|271.01|268.61|0
1651489060000|2022-05-02 10:57:40|270.88|268.48|270.7|268.3|270.88|268.48|270.7|268.3|0
1651489070000|2022-05-02 10:57:50|270.88|268.48|270.88|268.48|270.88|268.48|270.88|268.48|0
1651489080000|2022-05-02 10:58:00|271.06|268.66|271.13|268.73|271.13|268.73|271.06|268.66|0
1651489090000|2022-05-02 10:58:10|271.06|268.66|270.88|268.48|271.06|268.66|270.88|268.48|0
1651489100000|2022-05-02 10:58:20|270.82|268.42|270.76|268.36|270.82|268.42|270.64|268.24|0
1651489110000|2022-05-02 10:58:30|270.64|268.24|270.64|268.24|270.64|268.24|270.64|268.24|0
1651489120000|2022-05-02 10:58:40|270.76|268.36|270.7|268.3|270.76|268.36|270.7|268.3|0
1651489130000|2022-05-02 10:58:50|270.64|268.24|270.02|267.62|270.64|268.24|270.02|267.62|0
1651489140000|2022-05-02 10:59:00|269.84|267.44|270.27|267.87|270.27|267.87|269.84|267.44|0
1651489150000|2022-05-02 10:59:10|270.39|267.99|270.51|268.11|270.51|268.11|270.39|267.99|0
1651489160000|2022-05-02 10:59:20|270.64|268.24|270.76|268.36|270.76|268.36|270.64|268.24|0
1651489170000|2022-05-02 10:59:30|270.82|268.42|270.88|268.48|270.88|268.48|270.82|268.42|0
1651489180000|2022-05-02 10:59:40|270.76|268.36|270.76|268.36|270.76|268.36|270.64|268.24|0
1651489190000|2022-05-02 10:59:50|270.82|268.42|270.88|268.48|270.88|268.48|270.69|268.29|0
1651489200000|2022-05-02 11:00:00|271|268.6|271.5|269.1|271.5|269.1|271|268.6|0
1651489210000|2022-05-02 11:00:10|271.56|269.16|271.5|269.1|271.56|269.16|271.5|269.1|0
1651489220000|2022-05-02 11:00:20|271.62|269.22|271.74|269.34|271.74|269.34|271.62|269.22|0
1651489230000|2022-05-02 11:00:30|271.87|269.47|271.99|269.59|271.99|269.59|271.87|269.47|0
1651489240000|2022-05-02 11:00:40|272.11|269.71|272.24|269.84|272.24|269.84|272.11|269.71|0
1651489250000|2022-05-02 11:00:50|272.11|269.71|272.11|269.71|272.11|269.71|272.11|269.71|0
1651489260000|2022-05-02 11:01:00|272.24|269.84|272.24|269.84|272.24|269.84|272.24|269.84|0
1651489280000|2022-05-02 11:01:20|271.99|269.59|271.99|269.59|271.99|269.59|271.99|269.59|0
1651489290000|2022-05-02 11:01:30|271.87|269.47|271.99|269.59|271.99|269.59|271.74|269.34|0
1651489300000|2022-05-02 11:01:40|271.87|269.47|271.8|269.4|271.87|269.47|271.8|269.4|0
1651489310000|2022-05-02 11:01:50|271.74|269.34|271.92|269.52|271.92|269.52|271.74|269.34|0
1651489320000|2022-05-02 11:02:00|271.87|269.47|271.68|269.28|271.87|269.47|271.55|269.15|0
1651489330000|2022-05-02 11:02:10|271.74|269.34|271.74|269.34|271.74|269.34|271.74|269.34|0
1651489340000|2022-05-02 11:02:20|271.62|269.22|271.25|268.85|271.62|269.22|271.25|268.85|0
1651489350000|2022-05-02 11:02:30|271.31|268.91|271.31|268.91|271.31|268.91|271.31|268.91|0
1651489360000|2022-05-02 11:02:40|271.25|268.85|271.06|268.66|271.25|268.85|271.06|268.66|0
1651489370000|2022-05-02 11:02:50|271|268.6|270.88|268.48|271|268.6|270.88|268.48|0
1651489380000|2022-05-02 11:03:00|270.94|268.54|270.94|268.54|271|268.6|270.94|268.54|0
1651489390000|2022-05-02 11:03:10|271|268.6|271.37|268.97|271.43|269.03|271|268.6|0
1651489400000|2022-05-02 11:03:20|271.43|269.03|271.25|268.85|271.43|269.03|271.25|268.85|0
1651489410000|2022-05-02 11:03:30|271.31|268.91|271.31|268.91|271.31|268.91|271.31|268.91|0
1651489420000|2022-05-02 11:03:40|271.43|269.03|271.37|268.97|271.43|269.03|271.37|268.97|0
1651489430000|2022-05-02 11:03:50|271.43|269.03|271.62|269.22|271.62|269.22|271.43|269.03|0
1651489440000|2022-05-02 11:04:00|271.68|269.28|271.62|269.22|271.68|269.28|271.62|269.22|0
1651489450000|2022-05-02 11:04:10|271.68|269.28|271.68|269.28|271.68|269.28|271.62|269.22|0
1651489460000|2022-05-02 11:04:20|271.62|269.22|271.13|268.73|271.62|269.22|271.13|268.73|0
1651489470000|2022-05-02 11:04:30|271|268.6|270.76|268.36|271|268.6|270.76|268.36|0
1651489480000|2022-05-02 11:04:40|270.88|268.48|270.76|268.36|270.88|268.48|270.76|268.36|0
1651489490000|2022-05-02 11:04:50|271|268.6|271.13|268.73|271.13|268.73|271|268.6|0
1651489500000|2022-05-02 11:05:00|271.18|268.78|271|268.6|271.18|268.78|271|268.6|0
1651489510000|2022-05-02 11:05:10|270.88|268.48|270.76|268.36|270.88|268.48|270.76|268.36|0
1651489520000|2022-05-02 11:05:20|270.88|268.48|270.94|268.54|270.94|268.54|270.88|268.48|0
1651489530000|2022-05-02 11:05:30|271.12|268.72|271.25|268.85|271.25|268.85|271.12|268.72|0
1651489540000|2022-05-02 11:05:40|271.18|268.78|271.12|268.72|271.18|268.78|271|268.6|0
1651489550000|2022-05-02 11:05:50|271.06|268.66|271|268.6|271.06|268.66|271|268.6|0
1651489560000|2022-05-02 11:06:00|271.12|268.72|271.18|268.78|271.25|268.85|271.12|268.72|0
1651489570000|2022-05-02 11:06:10|271.25|268.85|271.25|268.85|271.25|268.85|271.18|268.78|0
1651489580000|2022-05-02 11:06:20|271.49|269.09|271.31|268.91|271.55|269.15|271.31|268.91|0
1651489590000|2022-05-02 11:06:30|271.25|268.85|271.43|269.03|271.43|269.03|271.25|268.85|0
1651489600000|2022-05-02 11:06:40|271.55|269.15|271.62|269.22|271.74|269.34|271.55|269.15|0
1651489610000|2022-05-02 11:06:50|271.68|269.28|271.8|269.4|271.8|269.4|271.68|269.28|0
1651489620000|2022-05-02 11:07:00|271.62|269.22|271.49|269.09|271.62|269.22|271.49|269.09|0
1651489630000|2022-05-02 11:07:10|271.37|268.97|271.37|268.97|271.37|268.97|271.25|268.85|0
1651489640000|2022-05-02 11:07:20|271.25|268.85|271.25|268.85|271.25|268.85|271.25|268.85|0
1651489650000|2022-05-02 11:07:30|271.12|268.72|271.12|268.72|271.12|268.72|271.12|268.72|0
1651489660000|2022-05-02 11:07:40|271.18|268.78|271.25|268.85|271.25|268.85|271.18|268.78|0
1651489670000|2022-05-02 11:07:50|271.37|268.97|271.55|269.15|271.55|269.15|271.37|268.97|0
1651489690000|2022-05-02 11:08:10|271.62|269.22|271.37|268.97|271.62|269.22|271.37|268.97|0
1651489700000|2022-05-02 11:08:20|271.25|268.85|271.18|268.78|271.43|269.03|271.18|268.78|0
1651489710000|2022-05-02 11:08:30|271.12|268.72|271.12|268.72|271.12|268.72|271.12|268.72|0
1651489720000|2022-05-02 11:08:40|271.06|268.66|271.12|268.72|271.12|268.72|271.06|268.66|0
1651489730000|2022-05-02 11:08:50|271.06|268.66|271.25|268.85|271.25|268.85|271.06|268.66|0
1651489740000|2022-05-02 11:09:00|271.06|268.66|271.18|268.78|271.18|268.78|271.06|268.66|0
1651489750000|2022-05-02 11:09:10|271.12|268.72|271.06|268.66|271.12|268.72|271.06|268.66|0
1651489760000|2022-05-02 11:09:20|271.12|268.72|271|268.6|271.12|268.72|271|268.6|0
1651489770000|2022-05-02 11:09:30|270.75|268.35|270.08|267.68|270.75|268.35|270.08|267.68|0
1651489780000|2022-05-02 11:09:40|270.2|267.8|270.14|267.74|270.2|267.8|270.08|267.68|0
1651489790000|2022-05-02 11:09:50|269.77|267.37|269.89|267.49|269.95|267.55|269.77|267.37|0
1651489800000|2022-05-02 11:10:00|269.71|267.31|269.65|267.25|269.77|267.37|269.65|267.25|0
1651489810000|2022-05-02 11:10:10|269.53|267.13|269.77|267.37|269.77|267.37|269.53|267.13|0
1651489820000|2022-05-02 11:10:20|269.65|267.25|269.89|267.49|269.89|267.49|269.58|267.18|0
1651489830000|2022-05-02 11:10:30|269.95|267.55|270.14|267.74|270.14|267.74|269.95|267.55|0
1651489840000|2022-05-02 11:10:40|270.2|267.8|270.38|267.98|270.38|267.98|270.2|267.8|0
1651489850000|2022-05-02 11:10:50|270.32|267.92|270.2|267.8|270.32|267.92|270.2|267.8|0
1651489860000|2022-05-02 11:11:00|270.26|267.86|270.32|267.92|270.32|267.92|270.26|267.86|0
1651489870000|2022-05-02 11:11:10|270.38|267.98|270.44|268.04|270.51|268.11|270.38|267.98|0
1651489880000|2022-05-02 11:11:20|270.38|267.98|270.02|267.62|270.38|267.98|270.02|267.62|0
1651489890000|2022-05-02 11:11:30|270.08|267.68|269.83|267.43|270.08|267.68|269.83|267.43|0
1651489900000|2022-05-02 11:11:40|269.89|267.49|269.95|267.55|269.95|267.55|269.89|267.49|0
1651489910000|2022-05-02 11:11:50|269.83|267.43|269.77|267.37|269.89|267.49|269.77|267.37|0
1651489920000|2022-05-02 11:12:00|269.71|267.31|269.58|267.18|269.71|267.31|269.58|267.18|0
1651489930000|2022-05-02 11:12:10|269.65|267.25|269.53|267.13|269.71|267.31|269.53|267.13|0
1651489940000|2022-05-02 11:12:20|269.58|267.18|269.4|267|269.58|267.18|269.4|267|0
1651489950000|2022-05-02 11:12:30|269.65|267.25|269.65|267.25|269.65|267.25|269.58|267.18|0
1651489960000|2022-05-02 11:12:40|269.58|267.18|269.52|267.12|269.58|267.18|269.52|267.12|0
1651489970000|2022-05-02 11:12:50|269.46|267.06|269.34|266.94|269.46|267.06|269.34|266.94|0
1651489980000|2022-05-02 11:13:00|269.28|266.88|269.28|266.88|269.28|266.88|269.22|266.82|0
1651489990000|2022-05-02 11:13:10|269.34|266.94|268.91|266.51|269.34|266.94|268.91|266.51|0
1651490000000|2022-05-02 11:13:20|269.03|266.63|268.97|266.57|269.03|266.63|268.97|266.57|0
1651490010000|2022-05-02 11:13:30|268.91|266.51|268.91|266.51|268.91|266.51|268.79|266.39|0
1651490020000|2022-05-02 11:13:40|269.03|266.63|268.91|266.51|269.03|266.63|268.85|266.45|0
1651490030000|2022-05-02 11:13:50|269.03|266.63|268.97|266.57|269.03|266.63|268.91|266.51|0
1651490040000|2022-05-02 11:14:00|269.03|266.63|269.4|267|269.4|267|269.03|266.63|0
1651490050000|2022-05-02 11:14:10|269.28|266.88|269.03|266.63|269.28|266.88|269.03|266.63|0
1651490060000|2022-05-02 11:14:20|268.97|266.57|268.85|266.45|268.97|266.57|268.85|266.45|0
1651490070000|2022-05-02 11:14:30|268.91|266.51|268.91|266.51|268.91|266.51|268.79|266.39|0
1651490080000|2022-05-02 11:14:40|268.85|266.45|268.79|266.39|268.85|266.45|268.79|266.39|0
1651490090000|2022-05-02 11:14:50|268.91|266.51|268.91|266.51|268.91|266.51|268.85|266.45|0
1651490100000|2022-05-02 11:15:00|268.79|266.39|268.97|266.57|268.97|266.57|268.79|266.39|0
1651490110000|2022-05-02 11:15:10|269.03|266.63|268.91|266.51|269.03|266.63|268.91|266.51|0
1651490120000|2022-05-02 11:15:20|268.67|266.27|268.3|265.9|268.67|266.27|268.3|265.9|0
1651490130000|2022-05-02 11:15:30|268.18|265.78|268.11|265.71|268.18|265.78|268.11|265.71|0
1651490140000|2022-05-02 11:15:40|268.18|265.78|268.24|265.84|268.3|265.9|268.18|265.78|0
1651490150000|2022-05-02 11:15:50|268.3|265.9|267.93|265.53|268.3|265.9|267.93|265.53|0
1651490160000|2022-05-02 11:16:00|267.99|265.59|267.93|265.53|268.05|265.65|267.93|265.53|0
1651490180000|2022-05-02 11:16:20|267.81|265.41|267.57|265.17|267.87|265.47|267.5|265.1|0
1651490190000|2022-05-02 11:16:30|267.69|265.29|267.57|265.17|267.69|265.29|267.57|265.17|0
1651490200000|2022-05-02 11:16:40|267.44|265.04|267.5|265.1|267.5|265.1|267.44|265.04|0
1651490210000|2022-05-02 11:16:50|267.57|265.17|267.44|265.04|267.57|265.17|267.32|264.92|0
1651490220000|2022-05-02 11:17:00|267.32|264.92|267.5|265.1|267.5|265.1|267.32|264.92|0
1651490230000|2022-05-02 11:17:10|267.57|265.17|267.81|265.41|267.81|265.41|267.57|265.17|0
1651490240000|2022-05-02 11:17:20|267.87|265.47|267.69|265.29|267.93|265.53|267.69|265.29|0
1651490250000|2022-05-02 11:17:30|267.57|265.17|267.69|265.29|267.69|265.29|267.57|265.17|0
1651490260000|2022-05-02 11:17:40|267.62|265.22|267.44|265.04|267.62|265.22|267.44|265.04|0
1651490270000|2022-05-02 11:17:50|267.32|264.92|267.2|264.8|267.32|264.92|267.2|264.8|0
1651490280000|2022-05-02 11:18:00|267.08|264.68|267.32|264.92|267.32|264.92|267.08|264.68|0
1651490290000|2022-05-02 11:18:10|267.38|264.98|267.26|264.86|267.38|264.98|267.26|264.86|0
1651490300000|2022-05-02 11:18:20|267.2|264.8|267.44|265.04|267.44|265.04|267.2|264.8|0
1651490310000|2022-05-02 11:18:30|267.38|264.98|267.44|265.04|267.44|265.04|267.38|264.98|0
1651490320000|2022-05-02 11:18:40|267.56|265.16|267.69|265.29|267.69|265.29|267.56|265.16|0
1651490330000|2022-05-02 11:18:50|267.81|265.41|267.75|265.35|267.93|265.53|267.75|265.35|0
1651490340000|2022-05-02 11:19:00|267.69|265.29|267.69|265.29|267.75|265.35|267.69|265.29|0
1651490360000|2022-05-02 11:19:20|267.56|265.16|267.44|265.04|267.56|265.16|267.44|265.04|0
1651490380000|2022-05-02 11:19:40|267.32|264.92|267.32|264.92|267.32|264.92|267.32|264.92|0
1651490390000|2022-05-02 11:19:50|267.44|265.04|267.44|265.04|267.44|265.04|267.44|265.04|0
1651490400000|2022-05-02 11:20:00|267.32|264.92|267.08|264.68|267.38|264.98|267.08|264.68|0
1651490410000|2022-05-02 11:20:10|267.2|264.8|267.08|264.68|267.2|264.8|267.08|264.68|0
1651490420000|2022-05-02 11:20:20|267.2|264.8|266.95|264.55|267.2|264.8|266.95|264.55|0
1651490430000|2022-05-02 11:20:30|266.83|264.43|266.47|264.07|266.83|264.43|266.47|264.07|0
1651490440000|2022-05-02 11:20:40|266.34|263.94|266.47|264.07|266.47|264.07|266.34|263.94|0
1651490450000|2022-05-02 11:20:50|266.59|264.19|266.65|264.25|266.71|264.31|266.59|264.19|0
1651490460000|2022-05-02 11:21:00|266.59|264.19|266.47|264.07|266.59|264.19|266.47|264.07|0
1651490470000|2022-05-02 11:21:10|266.52|264.12|266.71|264.31|266.71|264.31|266.47|264.07|0
1651490480000|2022-05-02 11:21:20|266.59|264.19|266.59|264.19|266.59|264.19|266.59|264.19|0
1651490490000|2022-05-02 11:21:30|266.71|264.31|266.71|264.31|266.71|264.31|266.71|264.31|0
1651490500000|2022-05-02 11:21:40|266.59|264.19|266.71|264.31|266.71|264.31|266.59|264.19|0
1651490520000|2022-05-02 11:22:00|266.83|264.43|267.08|264.68|267.08|264.68|266.83|264.43|0
1651490530000|2022-05-02 11:22:10|267.2|264.8|267.38|264.98|267.38|264.98|267.2|264.8|0
1651490540000|2022-05-02 11:22:20|267.32|264.92|267.69|265.29|267.69|265.29|267.32|264.92|0
1651490550000|2022-05-02 11:22:30|267.74|265.34|267.81|265.41|267.93|265.53|267.74|265.34|0
1651490560000|2022-05-02 11:22:40|267.68|265.28|267.74|265.34|267.74|265.34|267.68|265.28|0
1651490570000|2022-05-02 11:22:50|267.81|265.41|267.81|265.41|267.99|265.59|267.81|265.41|0
1651490580000|2022-05-02 11:23:00|267.74|265.34|267.74|265.34|267.74|265.34|267.74|265.34|0
1651490590000|2022-05-02 11:23:10|267.99|265.59|268.05|265.65|268.11|265.71|267.99|265.59|0
1651490600000|2022-05-02 11:23:20|268.3|265.9|268.6|266.2|268.6|266.2|268.3|265.9|0
1651490610000|2022-05-02 11:23:30|268.54|266.14|268.6|266.2|268.6|266.2|268.54|266.14|0
1651490620000|2022-05-02 11:23:40|268.66|266.26|268.66|266.26|268.66|266.26|268.66|266.26|0
1651490630000|2022-05-02 11:23:50|268.54|266.14|268.3|265.9|268.54|266.14|268.3|265.9|0
1651490640000|2022-05-02 11:24:00|268.05|265.65|268.05|265.65|268.11|265.71|267.93|265.53|0
1651490650000|2022-05-02 11:24:10|267.93|265.53|267.93|265.53|268.05|265.65|267.93|265.53|0
1651490660000|2022-05-02 11:24:20|267.86|265.46|267.86|265.46|267.93|265.53|267.86|265.46|0
1651490670000|2022-05-02 11:24:30|267.81|265.41|267.74|265.34|267.81|265.41|267.74|265.34|0
1651490680000|2022-05-02 11:24:40|267.81|265.41|267.81|265.41|267.81|265.41|267.68|265.28|0
1651490700000|2022-05-02 11:25:00|268.05|265.65|267.93|265.53|268.05|265.65|267.93|265.53|0
1651490710000|2022-05-02 11:25:10|268.05|265.65|267.86|265.46|268.05|265.65|267.86|265.46|0
1651490720000|2022-05-02 11:25:20|267.93|265.53|267.93|265.53|267.93|265.53|267.93|265.53|0
1651490730000|2022-05-02 11:25:30|267.99|265.59|268.29|265.89|268.29|265.89|267.99|265.59|0
1651490740000|2022-05-02 11:25:40|268.54|266.14|268.29|265.89|268.54|266.14|268.29|265.89|0
1651490750000|2022-05-02 11:25:50|268.54|266.14|268.66|266.26|268.66|266.26|268.54|266.14|0
1651490760000|2022-05-02 11:26:00|268.54|266.14|268.35|265.95|268.54|266.14|268.35|265.95|0
1651490770000|2022-05-02 11:26:10|268.29|265.89|268.29|265.89|268.29|265.89|268.17|265.77|0
1651490780000|2022-05-02 11:26:20|268.42|266.02|268.54|266.14|268.54|266.14|268.42|266.02|0
1651490790000|2022-05-02 11:26:30|268.23|265.83|268.42|266.02|268.42|266.02|268.23|265.83|0
1651490800000|2022-05-02 11:26:40|268.54|266.14|268.54|266.14|268.54|266.14|268.54|266.14|0
1651490810000|2022-05-02 11:26:50|268.66|266.26|268.66|266.26|268.66|266.26|268.66|266.26|0
1651490820000|2022-05-02 11:27:00|268.78|266.38|268.78|266.38|268.78|266.38|268.78|266.38|0
1651490830000|2022-05-02 11:27:10|268.84|266.44|268.84|266.44|268.84|266.44|268.84|266.44|0
1651490840000|2022-05-02 11:27:20|268.91|266.51|268.78|266.38|268.91|266.51|268.78|266.38|0
1651490850000|2022-05-02 11:27:30|268.84|266.44|268.78|266.38|268.91|266.51|268.78|266.38|0
1651490860000|2022-05-02 11:27:40|268.66|266.26|268.54|266.14|268.66|266.26|268.54|266.14|0
1651490870000|2022-05-02 11:27:50|268.42|266.02|268.17|265.77|268.42|266.02|268.17|265.77|0
1651490880000|2022-05-02 11:28:00|268.23|265.83|268.05|265.65|268.23|265.83|268.05|265.65|0
1651490890000|2022-05-02 11:28:10|268.11|265.71|268.29|265.89|268.29|265.89|268.11|265.71|0
1651490910000|2022-05-02 11:28:30|268.23|265.83|268.17|265.77|268.23|265.83|268.17|265.77|0
1651490920000|2022-05-02 11:28:40|268.23|265.83|268.17|265.77|268.23|265.83|268.17|265.77|0
1651490930000|2022-05-02 11:28:50|268.23|265.83|268.23|265.83|268.23|265.83|268.23|265.83|0
1651490940000|2022-05-02 11:29:00|268.17|265.77|268.42|266.02|268.42|266.02|268.17|265.77|0
1651490950000|2022-05-02 11:29:10|268.29|265.89|268.17|265.77|268.29|265.89|268.17|265.77|0
1651490960000|2022-05-02 11:29:20|268.11|265.71|267.93|265.53|268.11|265.71|267.93|265.53|0
1651490980000|2022-05-02 11:29:40|267.8|265.4|267.44|265.04|267.8|265.4|267.44|265.04|0
1651490990000|2022-05-02 11:29:50|267.32|264.92|267.13|264.73|267.32|264.92|267.13|264.73|0
1651491000000|2022-05-02 11:30:00|266.89|264.49|266.46|264.06|266.89|264.49|266.34|263.94|0
1651491010000|2022-05-02 11:30:10|266.52|264.12|266.1|263.7|266.52|264.12|266.1|263.7|0
1651491020000|2022-05-02 11:30:20|265.85|263.45|265.97|263.57|266.1|263.7|265.85|263.45|0
1651491030000|2022-05-02 11:30:30|265.85|263.45|265.79|263.39|265.85|263.45|265.61|263.21|0
1651491040000|2022-05-02 11:30:40|265.85|263.45|265.85|263.45|265.97|263.57|265.85|263.45|0
1651491050000|2022-05-02 11:30:50|265.73|263.33|265.49|263.09|265.73|263.33|265.49|263.09|0
1651491060000|2022-05-02 11:31:00|265.37|262.97|265.18|262.78|265.49|263.09|265.18|262.78|0
1651491070000|2022-05-02 11:31:10|265.12|262.72|265.73|263.33|265.73|263.33|265.12|262.72|0
1651491080000|2022-05-02 11:31:20|265.85|263.45|265.49|263.09|265.85|263.45|265.49|263.09|0
1651491090000|2022-05-02 11:31:30|265.42|263.02|265.49|263.09|265.49|263.09|265.37|262.97|0
1651491100000|2022-05-02 11:31:40|265.61|263.21|265.85|263.45|265.85|263.45|265.61|263.21|0
1651491110000|2022-05-02 11:31:50|265.91|263.51|265.85|263.45|265.97|263.57|265.85|263.45|0
1651491120000|2022-05-02 11:32:00|265.97|263.57|265.97|263.57|265.97|263.57|265.97|263.57|0
1651491130000|2022-05-02 11:32:10|265.61|263.21|265.24|262.84|265.61|263.21|265.24|262.84|0
1651491140000|2022-05-02 11:32:20|265.12|262.72|265.42|263.02|265.42|263.02|265.12|262.72|0
1651491150000|2022-05-02 11:32:30|265.37|262.97|265.37|262.97|265.37|262.97|265.37|262.97|0
1651491160000|2022-05-02 11:32:40|265.24|262.84|265.55|263.15|265.55|263.15|265.24|262.84|0
1651491170000|2022-05-02 11:32:50|265.73|263.33|265.79|263.39|265.79|263.39|265.73|263.33|0
1651491180000|2022-05-02 11:33:00|265.67|263.27|265.67|263.27|265.67|263.27|265.49|263.09|0
1651491190000|2022-05-02 11:33:10|265.73|263.33|265.61|263.21|265.79|263.39|265.61|263.21|0
1651491200000|2022-05-02 11:33:20|265.73|263.33|265.67|263.27|265.73|263.33|265.49|263.09|0
1651491210000|2022-05-02 11:33:30|265.73|263.33|265.61|263.21|265.73|263.33|265.61|263.21|0
1651491220000|2022-05-02 11:33:40|265.37|262.97|265.49|263.09|265.49|263.09|265.37|262.97|0
1651491230000|2022-05-02 11:33:50|265.37|262.97|265.37|262.97|265.49|263.09|265.37|262.97|0
1651491240000|2022-05-02 11:34:00|265.49|263.09|265.24|262.84|265.49|263.09|265.24|262.84|0
1651491250000|2022-05-02 11:34:10|265.12|262.72|264.88|262.48|265.12|262.72|264.88|262.48|0
1651491260000|2022-05-02 11:34:20|264.76|262.36|264.76|262.36|264.88|262.48|264.76|262.36|0
1651491270000|2022-05-02 11:34:30|264.69|262.29|264.64|262.24|264.69|262.29|264.64|262.24|0
1651491280000|2022-05-02 11:34:40|264.52|262.12|264.64|262.24|264.64|262.24|264.39|261.99|0
1651491290000|2022-05-02 11:34:50|264.39|261.99|264.39|261.99|264.39|261.99|264.39|261.99|0
1651491300000|2022-05-02 11:35:00|264.52|262.12|265|262.6|265|262.6|264.52|262.12|0
1651491310000|2022-05-02 11:35:10|265.12|262.72|264.88|262.48|265.12|262.72|264.88|262.48|0
1651491320000|2022-05-02 11:35:20|264.64|262.24|264.64|262.24|264.64|262.24|264.64|262.24|0
1651491330000|2022-05-02 11:35:30|265|262.6|265|262.6|265|262.6|265|262.6|0
1651491340000|2022-05-02 11:35:40|265.12|262.72|264.94|262.54|265.12|262.72|264.94|262.54|0
1651491350000|2022-05-02 11:35:50|264.88|262.48|264.76|262.36|264.88|262.48|264.76|262.36|0
1651491360000|2022-05-02 11:36:00|264.64|262.24|264.64|262.24|264.64|262.24|264.51|262.11|0
1651491370000|2022-05-02 11:36:10|264.76|262.36|264.76|262.36|264.76|262.36|264.69|262.29|0
1651491380000|2022-05-02 11:36:20|264.64|262.24|264.51|262.11|264.69|262.29|264.51|262.11|0
1651491390000|2022-05-02 11:36:30|264.45|262.05|264.76|262.36|264.76|262.36|264.45|262.05|0
1651491400000|2022-05-02 11:36:40|264.64|262.24|264.64|262.24|264.64|262.24|264.64|262.24|0
1651491410000|2022-05-02 11:36:50|264.51|262.11|264.33|261.93|264.51|262.11|264.33|261.93|0
1651491420000|2022-05-02 11:37:00|264.27|261.87|264.27|261.87|264.39|261.99|264.27|261.87|0
1651491430000|2022-05-02 11:37:10|264.21|261.81|263.79|261.39|264.21|261.81|263.79|261.39|0
1651491440000|2022-05-02 11:37:20|264.03|261.63|263.91|261.51|264.03|261.63|263.91|261.51|0
1651491450000|2022-05-02 11:37:30|263.67|261.27|263.67|261.27|263.67|261.27|263.54|261.14|0
1651491460000|2022-05-02 11:37:40|263.54|261.14|263.48|261.08|263.54|261.14|263.42|261.02|0
1651491470000|2022-05-02 11:37:50|263.42|261.02|263.3|260.9|263.42|261.02|263.3|260.9|0
1651491480000|2022-05-02 11:38:00|263.42|261.02|263.18|260.78|263.42|261.02|263.06|260.66|0
1651491490000|2022-05-02 11:38:10|262.94|260.54|263.18|260.78|263.18|260.78|262.94|260.54|0
1651491500000|2022-05-02 11:38:20|263.54|261.14|263.42|261.02|263.54|261.14|263.42|261.02|0
1651491510000|2022-05-02 11:38:30|263.3|260.9|262.94|260.54|263.3|260.9|262.94|260.54|0
1651491520000|2022-05-02 11:38:40|262.88|260.48|262.82|260.42|262.94|260.54|262.82|260.42|0
1651491530000|2022-05-02 11:38:50|262.94|260.54|263.3|260.9|263.3|260.9|262.94|260.54|0
1651491540000|2022-05-02 11:39:00|263.42|261.02|263.42|261.02|263.42|261.02|263.42|261.02|0
1651491550000|2022-05-02 11:39:10|263.54|261.14|263.36|260.96|263.54|261.14|263.3|260.9|0
1651491560000|2022-05-02 11:39:20|263.24|260.84|263.3|260.9|263.3|260.9|263.24|260.84|0
1651491570000|2022-05-02 11:39:30|263.42|261.02|263.3|260.9|263.42|261.02|263.3|260.9|0
1651491580000|2022-05-02 11:39:40|263.42|261.02|263.42|261.02|263.42|261.02|263.42|261.02|0
1651491590000|2022-05-02 11:39:50|263.36|260.96|263.36|260.96|263.36|260.96|263.3|260.9|0
1651491600000|2022-05-02 11:40:00|263.42|261.02|263|260.6|263.42|261.02|263|260.6|0
1651491610000|2022-05-02 11:40:10|262.94|260.54|263.42|261.02|263.54|261.14|262.94|260.54|0
1651491620000|2022-05-02 11:40:20|263|260.6|263.06|260.66|263.06|260.66|263|260.6|0
1651491630000|2022-05-02 11:40:30|263.3|260.9|263.12|260.72|263.54|261.14|263.12|260.72|0
1651491640000|2022-05-02 11:40:40|263.18|260.78|262.94|260.54|263.18|260.78|262.94|260.54|0
1651491650000|2022-05-02 11:40:50|262.82|260.42|262.82|260.42|262.82|260.42|262.82|260.42|0
1651491660000|2022-05-02 11:41:00|262.7|260.3|262.7|260.3|262.7|260.3|262.7|260.3|0
1651491670000|2022-05-02 11:41:10|262.82|260.42|262.94|260.54|263.06|260.66|262.82|260.42|0
1651491680000|2022-05-02 11:41:20|263.3|260.9|263.36|260.96|263.42|261.02|263.3|260.9|0
1651491690000|2022-05-02 11:41:30|263.42|261.02|263.18|260.78|263.42|261.02|263.06|260.66|0
1651491700000|2022-05-02 11:41:40|262.94|260.54|263|260.6|263|260.6|262.94|260.54|0
1651491710000|2022-05-02 11:41:50|263.18|260.78|263.06|260.66|263.18|260.78|263.06|260.66|0
1651491720000|2022-05-02 11:42:00|263.12|260.72|263|260.6|263.18|260.78|263|260.6|0
1651491730000|2022-05-02 11:42:10|263.06|260.66|263.18|260.78|263.18|260.78|263.06|260.66|0
1651491740000|2022-05-02 11:42:20|263.06|260.66|263.06|260.66|263.06|260.66|263.06|260.66|0
1651491750000|2022-05-02 11:42:30|263.3|260.9|263.18|260.78|263.3|260.9|263.18|260.78|0
1651491760000|2022-05-02 11:42:40|263.42|261.02|263.3|260.9|263.42|261.02|263.3|260.9|0
1651491770000|2022-05-02 11:42:50|263.42|261.02|263.3|260.9|263.42|261.02|263.18|260.78|0
1651491780000|2022-05-02 11:43:00|263.42|261.02|263.78|261.38|263.78|261.38|263.42|261.02|0
1651491790000|2022-05-02 11:43:10|263.91|261.51|263.91|261.51|263.96|261.56|263.91|261.51|0
1651491800000|2022-05-02 11:43:20|263.96|261.56|263.6|261.2|263.96|261.56|263.6|261.2|0
1651491810000|2022-05-02 11:43:30|263.54|261.14|263.48|261.08|263.54|261.14|263.48|261.08|0
1651491820000|2022-05-02 11:43:40|263.54|261.14|263.48|261.08|263.6|261.2|263.48|261.08|0
1651491830000|2022-05-02 11:43:50|263.54|261.14|263.48|261.08|263.54|261.14|263.48|261.08|0
1651491840000|2022-05-02 11:44:00|263.54|261.14|263.12|260.72|263.54|261.14|263.12|260.72|0
1651491850000|2022-05-02 11:44:10|263.06|260.66|263.06|260.66|263.12|260.72|263.06|260.66|0
1651491860000|2022-05-02 11:44:20|262.99|260.59|262.94|260.54|263.06|260.66|262.94|260.54|0
1651491870000|2022-05-02 11:44:30|262.82|260.42|262.69|260.29|262.82|260.42|262.69|260.29|0
1651491880000|2022-05-02 11:44:40|262.75|260.35|262.94|260.54|262.94|260.54|262.75|260.35|0
1651491890000|2022-05-02 11:44:50|263.06|260.66|263.12|260.72|263.12|260.72|263.06|260.66|0
1651491900000|2022-05-02 11:45:00|263.18|260.78|263.24|260.84|263.3|260.9|263.18|260.78|0
1651491910000|2022-05-02 11:45:10|263.3|260.9|263.24|260.84|263.3|260.9|263.06|260.66|0
1651491920000|2022-05-02 11:45:20|263.42|261.02|263.3|260.9|263.54|261.14|263.3|260.9|0
1651491930000|2022-05-02 11:45:30|263.18|260.78|263.18|260.78|263.18|260.78|263.06|260.66|0
1651491940000|2022-05-02 11:45:40|263.24|260.84|263.24|260.84|263.24|260.84|263.24|260.84|0
1651491950000|2022-05-02 11:45:50|263.3|260.9|263.3|260.9|263.3|260.9|263.3|260.9|0
1651491960000|2022-05-02 11:46:00|263.24|260.84|262.94|260.54|263.24|260.84|262.94|260.54|0
1651491970000|2022-05-02 11:46:10|262.87|260.47|262.82|260.42|262.87|260.47|262.82|260.42|0
1651491980000|2022-05-02 11:46:20|262.81|260.41|262.69|260.29|262.81|260.41|262.69|260.29|0
1651491990000|2022-05-02 11:46:30|262.45|260.05|262.57|260.17|262.57|260.17|262.45|260.05|0
1651492000000|2022-05-02 11:46:40|262.33|259.93|262.09|259.69|262.33|259.93|262.09|259.69|0
1651492010000|2022-05-02 11:46:50|262.03|259.63|261.85|259.45|262.03|259.63|261.85|259.45|0
1651492020000|2022-05-02 11:47:00|261.73|259.33|261.61|259.21|261.73|259.33|261.61|259.21|0
1651492030000|2022-05-02 11:47:10|261.49|259.09|261.61|259.21|261.61|259.21|261.49|259.09|0
1651492040000|2022-05-02 11:47:20|261.49|259.09|261.49|259.09|261.61|259.21|261.49|259.09|0
1651492050000|2022-05-02 11:47:30|261.37|258.97|261.25|258.85|261.37|258.97|261.25|258.85|0
1651492060000|2022-05-02 11:47:40|261.13|258.73|261.37|258.97|261.37|258.97|261.13|258.73|0
1651492070000|2022-05-02 11:47:50|261.49|259.09|261.25|258.85|261.49|259.09|261.25|258.85|0
1651492080000|2022-05-02 11:48:00|261.01|258.61|261.13|258.73|261.13|258.73|261.01|258.61|0
1651492090000|2022-05-02 11:48:10|261.25|258.85|261.13|258.73|261.25|258.85|261.13|258.73|0
1651492100000|2022-05-02 11:48:20|260.88|258.48|261.13|258.73|261.18|258.78|260.88|258.48|0
1651492110000|2022-05-02 11:48:30|261.01|258.61|261.01|258.61|261.01|258.61|261.01|258.61|0
1651492120000|2022-05-02 11:48:40|261.13|258.73|261.25|258.85|261.25|258.85|261.13|258.73|0
1651492130000|2022-05-02 11:48:50|261.37|258.97|261.37|258.97|261.37|258.97|261.3|258.9|0
1651492140000|2022-05-02 11:49:00|261.25|258.85|261.37|258.97|261.37|258.97|261.25|258.85|0
1651492150000|2022-05-02 11:49:10|261.25|258.85|261.25|258.85|261.3|258.9|261.25|258.85|0
1651492160000|2022-05-02 11:49:20|261.37|258.97|261.13|258.73|261.37|258.97|261.13|258.73|0
1651492170000|2022-05-02 11:49:30|261.06|258.66|261.13|258.73|261.13|258.73|261.06|258.66|0
1651492180000|2022-05-02 11:49:40|261.18|258.78|261.25|258.85|261.25|258.85|261.18|258.78|0
1651492190000|2022-05-02 11:49:50|261.3|258.9|261.37|258.97|261.37|258.97|261.25|258.85|0
1651492200000|2022-05-02 11:50:00|261.49|259.09|261.54|259.14|261.61|259.21|261.49|259.09|0
1651492210000|2022-05-02 11:50:10|261.37|258.97|261.73|259.33|261.73|259.33|261.37|258.97|0
1651492220000|2022-05-02 11:50:20|261.97|259.57|262.03|259.63|262.03|259.63|261.97|259.57|0
1651492230000|2022-05-02 11:50:30|262.09|259.69|262.21|259.81|262.21|259.81|262.09|259.69|0
1651492240000|2022-05-02 11:50:40|262.27|259.87|262.27|259.87|262.27|259.87|262.27|259.87|0
1651492250000|2022-05-02 11:50:50|262.33|259.93|262.45|260.05|262.45|260.05|262.33|259.93|0
1651492260000|2022-05-02 11:51:00|262.33|259.93|262.33|259.93|262.45|260.05|262.33|259.93|0
1651492270000|2022-05-02 11:51:10|262.09|259.69|262.09|259.69|262.09|259.69|262.09|259.69|0
1651492280000|2022-05-02 11:51:20|261.97|259.57|261.85|259.45|261.97|259.57|261.73|259.33|0
1651492290000|2022-05-02 11:51:30|262.21|259.81|261.73|259.33|262.21|259.81|261.73|259.33|0
1651492300000|2022-05-02 11:51:40|261.61|259.21|261.06|258.66|261.61|259.21|261.06|258.66|0
1651492310000|2022-05-02 11:51:50|261.12|258.72|261.36|258.96|261.49|259.09|261.12|258.72|0
1651492320000|2022-05-02 11:52:00|261.24|258.84|261.18|258.78|261.24|258.84|261.18|258.78|0
1651492330000|2022-05-02 11:52:10|261.12|258.72|261.12|258.72|261.12|258.72|261|258.6|0
1651492340000|2022-05-02 11:52:20|261.24|258.84|261.18|258.78|261.49|259.09|261.18|258.78|0
1651492350000|2022-05-02 11:52:30|261.12|258.72|261.24|258.84|261.24|258.84|261.12|258.72|0
1651492360000|2022-05-02 11:52:40|261.36|258.96|261.36|258.96|261.36|258.96|261.36|258.96|0
1651492370000|2022-05-02 11:52:50|261.48|259.08|261.48|259.08|261.48|259.08|261.48|259.08|0
1651492380000|2022-05-02 11:53:00|261.36|258.96|261.36|258.96|261.36|258.96|261.36|258.96|0
1651492390000|2022-05-02 11:53:10|261.24|258.84|261.24|258.84|261.24|258.84|261.12|258.72|0
1651492400000|2022-05-02 11:53:20|261.12|258.72|261.3|258.9|261.3|258.9|261.12|258.72|0
1651492410000|2022-05-02 11:53:30|261.36|258.96|261.24|258.84|261.48|259.08|261.12|258.72|0
1651492430000|2022-05-02 11:53:50|261.12|258.72|261.12|258.72|261.24|258.84|261.12|258.72|0
1651492440000|2022-05-02 11:54:00|261.36|258.96|261.18|258.78|261.48|259.08|261.18|258.78|0
1651492450000|2022-05-02 11:54:10|261|258.6|261|258.6|261|258.6|260.94|258.54|0
1651492460000|2022-05-02 11:54:20|260.76|258.36|261|258.6|261|258.6|260.76|258.36|0
1651492470000|2022-05-02 11:54:30|260.88|258.48|260.88|258.48|261|258.6|260.88|258.48|0
1651492480000|2022-05-02 11:54:40|260.76|258.36|260.28|257.88|260.76|258.36|260.28|257.88|0
1651492490000|2022-05-02 11:54:50|260.04|257.64|259.8|257.4|260.04|257.64|259.68|257.28|0
1651492500000|2022-05-02 11:55:00|259.68|257.28|259.44|257.04|259.68|257.28|259.44|257.04|0
1651492510000|2022-05-02 11:55:10|259.68|257.28|259.8|257.4|259.8|257.4|259.68|257.28|0
1651492520000|2022-05-02 11:55:20|259.74|257.34|259.62|257.22|259.74|257.34|259.56|257.16|0
1651492530000|2022-05-02 11:55:30|259.56|257.16|258.12|255.72|259.56|257.16|258.12|255.72|0
1651492540000|2022-05-02 11:55:40|258.36|255.96|257.76|255.36|258.36|255.96|257.7|255.3|0
1651492550000|2022-05-02 11:55:50|258|255.6|257.88|255.48|258|255.6|257.88|255.48|0
1651492560000|2022-05-02 11:56:00|257.76|255.36|257.76|255.36|257.76|255.36|257.64|255.24|0
1651492570000|2022-05-02 11:56:10|257.64|255.24|257.41|255.01|257.64|255.24|257.41|255.01|0
1651492580000|2022-05-02 11:56:20|257.58|255.18|257.29|254.89|257.58|255.18|257.29|254.89|0
1651492590000|2022-05-02 11:56:30|257.41|255.01|257.17|254.77|257.41|255.01|257.17|254.77|0
1651492600000|2022-05-02 11:56:40|257.29|254.89|257.05|254.65|257.29|254.89|257.05|254.65|0
1651492610000|2022-05-02 11:56:50|256.93|254.53|256.57|254.17|256.93|254.53|256.57|254.17|0
1651492620000|2022-05-02 11:57:00|256.81|254.41|256.69|254.29|256.81|254.41|256.69|254.29|0
1651492630000|2022-05-02 11:57:10|256.87|254.47|257.41|255.01|257.41|255.01|256.87|254.47|0
1651492640000|2022-05-02 11:57:20|257.46|255.06|257.52|255.12|257.64|255.24|257.46|255.06|0
1651492650000|2022-05-02 11:57:30|257.29|254.89|257.52|255.12|257.52|255.12|257.29|254.89|0
1651492660000|2022-05-02 11:57:40|257.41|255.01|257.64|255.24|257.64|255.24|257.41|255.01|0
1651492670000|2022-05-02 11:57:50|257.76|255.36|257.88|255.48|257.88|255.48|257.64|255.24|0
1651492680000|2022-05-02 11:58:00|257.94|255.54|258.12|255.72|258.12|255.72|257.94|255.54|0
1651492690000|2022-05-02 11:58:10|258|255.6|257.88|255.48|258|255.6|257.88|255.48|0
1651492700000|2022-05-02 11:58:20|257.76|255.36|257.88|255.48|257.88|255.48|257.64|255.24|0
1651492710000|2022-05-02 11:58:30|257.64|255.24|257.7|255.3|257.76|255.36|257.64|255.24|0
1651492720000|2022-05-02 11:58:40|257.76|255.36|257.64|255.24|257.82|255.42|257.64|255.24|0
1651492730000|2022-05-02 11:58:50|257.4|255|257.58|255.18|257.58|255.18|257.4|255|0
1651492740000|2022-05-02 11:59:00|257.52|255.12|257.76|255.36|257.76|255.36|257.52|255.12|0
1651492760000|2022-05-02 11:59:20|257.64|255.24|257.46|255.06|257.64|255.24|257.46|255.06|0
1651492770000|2022-05-02 11:59:30|257.4|255|257.52|255.12|257.52|255.12|257.4|255|0
1651492780000|2022-05-02 11:59:40|257.58|255.18|257.58|255.18|257.58|255.18|257.58|255.18|0
1651492790000|2022-05-02 11:59:50|257.64|255.24|257.64|255.24|257.64|255.24|257.58|255.18|0
1651492800000|2022-05-02 12:00:00|258.36|255.96|258.24|255.84|258.36|255.96|257.94|255.54|0
1651492810000|2022-05-02 12:00:10|258.42|256.02|258.42|256.02|258.48|256.08|258.42|256.02|0
1651492820000|2022-05-02 12:00:20|258.48|256.08|257.76|255.36|258.48|256.08|257.76|255.36|0
1651492830000|2022-05-02 12:00:30|258.12|255.72|258.06|255.66|258.24|255.84|258.06|255.66|0
1651492840000|2022-05-02 12:00:40|257.88|255.48|258.24|255.84|258.24|255.84|257.88|255.48|0
1651492850000|2022-05-02 12:00:50|258|255.6|257.94|255.54|258|255.6|257.88|255.48|0
1651492860000|2022-05-02 12:01:00|258.12|255.72|258.3|255.9|258.3|255.9|258.12|255.72|0
1651492870000|2022-05-02 12:01:10|258.48|256.08|258.24|255.84|258.48|256.08|258.24|255.84|0
1651492880000|2022-05-02 12:01:20|258.12|255.72|258.48|256.08|258.48|256.08|258.12|255.72|0
1651492890000|2022-05-02 12:01:30|258.36|255.96|258.36|255.96|258.36|255.96|258.24|255.84|0
1651492900000|2022-05-02 12:01:40|258.24|255.84|258.24|255.84|258.24|255.84|258.12|255.72|0
1651492910000|2022-05-02 12:01:50|258.36|255.96|258.42|256.02|258.48|256.08|258.36|255.96|0
1651492920000|2022-05-02 12:02:00|258.48|256.08|258.54|256.14|258.54|256.14|258.48|256.08|0
1651492930000|2022-05-02 12:02:10|258.66|256.26|258.54|256.14|258.66|256.26|258.54|256.14|0
1651492940000|2022-05-02 12:02:20|258.48|256.08|258.48|256.08|258.48|256.08|258.36|255.96|0
1651492950000|2022-05-02 12:02:30|258.36|255.96|261.08|258.68|261.14|258.74|258.36|255.96|0
1651492960000|2022-05-02 12:02:40|261.02|258.62|261.97|259.57|261.97|259.57|260.67|258.27|0
1651492970000|2022-05-02 12:02:50|262.21|259.81|262.27|259.87|262.33|259.93|262.21|259.81|0
1651492980000|2022-05-02 12:03:00|262.21|259.81|261.85|259.45|262.21|259.81|261.85|259.45|0
1651492990000|2022-05-02 12:03:10|261.91|259.51|261.73|259.33|261.91|259.51|261.73|259.33|0
1651493000000|2022-05-02 12:03:20|261.37|258.97|261.07|258.67|261.37|258.97|261.07|258.67|0
1651493010000|2022-05-02 12:03:30|261.01|258.61|261.13|258.73|261.13|258.73|261.01|258.61|0
1651493020000|2022-05-02 12:03:40|260.89|258.49|261.13|258.73|261.13|258.73|260.89|258.49|0
1651493030000|2022-05-02 12:03:50|260.89|258.49|260.65|258.25|260.89|258.49|260.65|258.25|0
1651493040000|2022-05-02 12:04:00|260.53|258.13|260.53|258.13|260.65|258.25|260.53|258.13|0
1651493050000|2022-05-02 12:04:10|260.77|258.37|261.73|259.33|261.73|259.33|260.77|258.37|0
1651493060000|2022-05-02 12:04:20|261.85|259.45|262.33|259.93|262.33|259.93|261.85|259.45|0
1651493070000|2022-05-02 12:04:30|262.69|260.29|262.45|260.05|262.69|260.29|262.45|260.05|0
1651493080000|2022-05-02 12:04:40|262.57|260.17|262.81|260.41|262.81|260.41|262.51|260.11|0
1651493090000|2022-05-02 12:04:50|262.87|260.47|262.69|260.29|262.87|260.47|262.69|260.29|0
1651493100000|2022-05-02 12:05:00|262.33|259.93|262.39|259.99|262.57|260.17|262.33|259.93|0
1651493110000|2022-05-02 12:05:10|262.21|259.81|262.21|259.81|262.21|259.81|262.15|259.75|0
1651493120000|2022-05-02 12:05:20|262.09|259.69|261.19|258.79|262.09|259.69|261.19|258.79|0
1651493130000|2022-05-02 12:05:30|261.13|258.73|261.13|258.73|261.25|258.85|261.13|258.73|0
1651493140000|2022-05-02 12:05:40|261.37|258.97|261.49|259.09|261.49|259.09|261.37|258.97|0
1651493150000|2022-05-02 12:05:50|261.31|258.91|261.13|258.73|261.31|258.91|261.13|258.73|0
1651493160000|2022-05-02 12:06:00|261.01|258.61|261.25|258.85|261.49|259.09|261.01|258.61|0
1651493170000|2022-05-02 12:06:10|261.49|259.09|261.25|258.85|261.49|259.09|261.25|258.85|0
1651493180000|2022-05-02 12:06:20|261.37|258.97|261.61|259.21|261.73|259.33|261.37|258.97|0
1651493190000|2022-05-02 12:06:30|261.85|259.45|262.09|259.69|262.21|259.81|261.85|259.45|0
1651493200000|2022-05-02 12:06:40|262.03|259.63|262.27|259.87|262.27|259.87|262.03|259.63|0
1651493210000|2022-05-02 12:06:50|262.33|259.93|262.33|259.93|262.33|259.93|262.33|259.93|0
1651493220000|2022-05-02 12:07:00|262.45|260.05|262.63|260.23|262.63|260.23|262.33|259.93|0
1651493230000|2022-05-02 12:07:10|262.75|260.35|263.29|260.89|263.29|260.89|262.75|260.35|0
1651493240000|2022-05-02 12:07:20|263.41|261.01|263.65|261.25|263.65|261.25|263.41|261.01|0
1651493250000|2022-05-02 12:07:30|263.77|261.37|263.65|261.25|263.77|261.37|263.65|261.25|0
1651493260000|2022-05-02 12:07:40|263.77|261.37|263.65|261.25|264.01|261.61|263.65|261.25|0
1651493270000|2022-05-02 12:07:50|263.59|261.19|263.65|261.25|263.65|261.25|263.59|261.19|0
1651493280000|2022-05-02 12:08:00|263.53|261.13|264.25|261.85|264.25|261.85|263.53|261.13|0
1651493290000|2022-05-02 12:08:10|264.19|261.79|263.89|261.49|264.19|261.79|263.89|261.49|0
1651493310000|2022-05-02 12:08:30|263.95|261.55|263.53|261.13|263.95|261.55|263.53|261.13|0
1651493320000|2022-05-02 12:08:40|263.59|261.19|263.89|261.49|263.89|261.49|263.53|261.13|0
1651493330000|2022-05-02 12:08:50|263.65|261.25|263.65|261.25|263.65|261.25|263.53|261.13|0
1651493340000|2022-05-02 12:09:00|263.53|261.13|263.47|261.07|263.53|261.13|263.47|261.07|0
1651493350000|2022-05-02 12:09:10|263.41|261.01|263.23|260.83|263.41|261.01|263.23|260.83|0
1651493360000|2022-05-02 12:09:20|263.29|260.89|262.93|260.53|263.29|260.89|262.93|260.53|0
1651493370000|2022-05-02 12:09:30|263.05|260.65|263.65|261.25|263.65|261.25|263.05|260.65|0
1651493380000|2022-05-02 12:09:40|263.59|261.19|263.47|261.07|263.59|261.19|263.47|261.07|0
1651493390000|2022-05-02 12:09:50|263.41|261.01|263.17|260.77|263.41|261.01|263.17|260.77|0
1651493400000|2022-05-02 12:10:00|262.93|260.53|262.87|260.47|262.93|260.53|262.81|260.41|0
1651493410000|2022-05-02 12:10:10|262.93|260.53|263.05|260.65|263.05|260.65|262.93|260.53|0
1651493420000|2022-05-02 12:10:20|263.29|260.89|262.93|260.53|263.29|260.89|262.93|260.53|0
1651493430000|2022-05-02 12:10:30|262.81|260.41|262.45|260.05|262.93|260.53|262.45|260.05|0
1651493440000|2022-05-02 12:10:40|262.57|260.17|262.45|260.05|262.57|260.17|262.45|260.05|0
1651493450000|2022-05-02 12:10:50|262.5|260.1|262.45|260.05|262.57|260.17|262.45|260.05|0
1651493460000|2022-05-02 12:11:00|262.38|259.98|261.9|259.5|262.38|259.98|261.9|259.5|0
1651493470000|2022-05-02 12:11:10|262.09|259.69|262.33|259.93|262.33|259.93|262.09|259.69|0
1651493480000|2022-05-02 12:11:20|262.57|260.17|262.21|259.81|262.57|260.17|262.21|259.81|0
1651493490000|2022-05-02 12:11:30|262.14|259.74|261.97|259.57|262.14|259.74|261.85|259.45|0
1651493500000|2022-05-02 12:11:40|262.14|259.74|262.09|259.69|262.21|259.81|262.09|259.69|0
1651493510000|2022-05-02 12:11:50|262.14|259.74|261.97|259.57|262.14|259.74|261.85|259.45|0
1651493520000|2022-05-02 12:12:00|262.21|259.81|262.57|260.17|262.57|260.17|262.21|259.81|0
1651493530000|2022-05-02 12:12:10|262.69|260.29|262.45|260.05|262.81|260.41|262.45|260.05|0
1651493540000|2022-05-02 12:12:20|262.38|259.98|262.5|260.1|262.5|260.1|262.38|259.98|0
1651493550000|2022-05-02 12:12:30|262.45|260.05|262.57|260.17|262.57|260.17|262.33|259.93|0
1651493560000|2022-05-02 12:12:40|262.45|260.05|262.57|260.17|262.57|260.17|262.45|260.05|0
1651493570000|2022-05-02 12:12:50|262.69|260.29|262.62|260.22|262.69|260.29|262.45|260.05|0
1651493580000|2022-05-02 12:13:00|262.69|260.29|262.57|260.17|262.69|260.29|262.57|260.17|0
1651493590000|2022-05-02 12:13:10|262.33|259.93|262.21|259.81|262.33|259.93|262.21|259.81|0
1651493600000|2022-05-02 12:13:20|261.85|259.45|261.9|259.5|261.9|259.5|261.85|259.45|0
1651493610000|2022-05-02 12:13:30|261.85|259.45|261.78|259.38|261.9|259.5|261.78|259.38|0
1651493620000|2022-05-02 12:13:40|261.73|259.33|261.25|258.85|261.73|259.33|261.25|258.85|0
1651493630000|2022-05-02 12:13:50|261.13|258.73|261.25|258.85|261.25|258.85|261.13|258.73|0
1651493640000|2022-05-02 12:14:00|261.13|258.73|261.25|258.85|261.25|258.85|261.13|258.73|0
1651493650000|2022-05-02 12:14:10|261.01|258.61|261.13|258.73|261.13|258.73|260.89|258.49|0
1651493660000|2022-05-02 12:14:20|261.25|258.85|261.37|258.97|261.49|259.09|261.25|258.85|0
1651493670000|2022-05-02 12:14:30|261.61|259.21|261.49|259.09|261.73|259.33|261.49|259.09|0
1651493680000|2022-05-02 12:14:40|261.85|259.45|261.85|259.45|261.85|259.45|261.78|259.38|0
1651493690000|2022-05-02 12:14:50|261.73|259.33|261.54|259.14|261.73|259.33|261.54|259.14|0
1651493700000|2022-05-02 12:15:00|261.78|259.38|261.9|259.5|261.9|259.5|261.73|259.33|0
1651493710000|2022-05-02 12:15:10|262.08|259.68|261.96|259.56|262.08|259.68|261.96|259.56|0
1651493720000|2022-05-02 12:15:20|262.08|259.68|262.08|259.68|262.08|259.68|262.08|259.68|0
1651493730000|2022-05-02 12:15:30|262.32|259.92|262.14|259.74|262.32|259.92|262.14|259.74|0
1651493740000|2022-05-02 12:15:40|262.2|259.8|262.56|260.16|262.56|260.16|262.2|259.8|0
1651493750000|2022-05-02 12:15:50|262.62|260.22|262.8|260.4|262.8|260.4|262.62|260.22|0
1651493760000|2022-05-02 12:16:00|262.92|260.52|263.04|260.64|263.22|260.82|262.92|260.52|0
1651493770000|2022-05-02 12:16:10|263.1|260.7|263.29|260.89|263.29|260.89|263.1|260.7|0
1651493780000|2022-05-02 12:16:20|263.41|261.01|263.34|260.94|263.41|261.01|263.29|260.89|0
1651493790000|2022-05-02 12:16:30|263.29|260.89|263.16|260.76|263.29|260.89|263.16|260.76|0
1651493800000|2022-05-02 12:16:40|263.29|260.89|263.16|260.76|263.34|260.94|263.16|260.76|0
1651493810000|2022-05-02 12:16:50|263.28|260.88|263.28|260.88|263.41|261.01|263.28|260.88|0
1651493820000|2022-05-02 12:17:00|263.41|261.01|263.04|260.64|263.41|261.01|263.04|260.64|0
1651493830000|2022-05-02 12:17:10|262.8|260.4|262.8|260.4|262.8|260.4|262.8|260.4|0
1651493840000|2022-05-02 12:17:20|263.04|260.64|263.28|260.88|263.28|260.88|263.04|260.64|0
1651493850000|2022-05-02 12:17:30|263.16|260.76|262.92|260.52|263.16|260.76|262.92|260.52|0
1651493860000|2022-05-02 12:17:40|262.98|260.58|263.04|260.64|263.04|260.64|262.98|260.58|0
1651493870000|2022-05-02 12:17:50|262.92|260.52|262.92|260.52|263.04|260.64|262.92|260.52|0
1651493880000|2022-05-02 12:18:00|262.68|260.28|262.68|260.28|262.68|260.28|262.68|260.28|0
1651493890000|2022-05-02 12:18:10|262.56|260.16|262.32|259.92|262.68|260.28|262.32|259.92|0
1651493900000|2022-05-02 12:18:20|262.26|259.86|262.08|259.68|262.26|259.86|262.08|259.68|0
1651493910000|2022-05-02 12:18:30|262.2|259.8|262.26|259.86|262.26|259.86|262.2|259.8|0
1651493920000|2022-05-02 12:18:40|262.32|259.92|262.32|259.92|262.32|259.92|262.32|259.92|0
1651493940000|2022-05-02 12:19:00|262.2|259.8|262.56|260.16|262.56|260.16|262.2|259.8|0
1651493950000|2022-05-02 12:19:10|262.5|260.1|262.56|260.16|262.56|260.16|262.44|260.04|0
1651493960000|2022-05-02 12:19:20|262.44|260.04|262.62|260.22|262.62|260.22|262.44|260.04|0
1651493970000|2022-05-02 12:19:30|262.74|260.34|262.56|260.16|262.74|260.34|262.56|260.16|0
1651493980000|2022-05-02 12:19:40|262.62|260.22|262.5|260.1|262.62|260.22|262.5|260.1|0
1651493990000|2022-05-02 12:19:50|262.56|260.16|262.32|259.92|262.56|260.16|262.32|259.92|0
1651494000000|2022-05-02 12:20:00|262.44|260.04|262.8|260.4|262.8|260.4|262.44|260.04|0
1651494010000|2022-05-02 12:20:10|263.16|260.76|263.76|261.36|263.76|261.36|263.16|260.76|0
1651494020000|2022-05-02 12:20:20|264.01|261.61|263.52|261.12|264.01|261.61|263.52|261.12|0
1651494030000|2022-05-02 12:20:30|263.76|261.36|263.52|261.12|263.76|261.36|263.52|261.12|0
1651494040000|2022-05-02 12:20:40|263.64|261.24|263.76|261.36|263.88|261.48|263.64|261.24|0
1651494050000|2022-05-02 12:20:50|263.64|261.24|263.7|261.3|263.7|261.3|263.64|261.24|0
1651494060000|2022-05-02 12:21:00|263.64|261.24|263.76|261.36|263.76|261.36|263.64|261.24|0
1651494070000|2022-05-02 12:21:10|263.7|261.3|263.64|261.24|263.7|261.3|263.64|261.24|0
1651494080000|2022-05-02 12:21:20|263.7|261.3|264.13|261.73|264.13|261.73|263.7|261.3|0
1651494090000|2022-05-02 12:21:30|264.18|261.78|264.13|261.73|264.25|261.85|264.13|261.73|0
1651494100000|2022-05-02 12:21:40|264|261.6|263.88|261.48|264|261.6|263.88|261.48|0
1651494110000|2022-05-02 12:21:50|263.94|261.54|264|261.6|264|261.6|263.88|261.48|0
1651494120000|2022-05-02 12:22:00|264.12|261.72|264.25|261.85|264.25|261.85|264.12|261.72|0
1651494130000|2022-05-02 12:22:10|264|261.6|264.25|261.85|264.3|261.9|264|261.6|0
1651494140000|2022-05-02 12:22:20|264.18|261.78|264.37|261.97|264.37|261.97|264.18|261.78|0
1651494150000|2022-05-02 12:22:30|264.25|261.85|264.12|261.72|264.25|261.85|264.12|261.72|0
1651494160000|2022-05-02 12:22:40|263.88|261.48|263.76|261.36|263.88|261.48|263.64|261.24|0
1651494170000|2022-05-02 12:22:50|263.94|261.54|264|261.6|264.12|261.72|263.94|261.54|0
1651494180000|2022-05-02 12:23:00|264.06|261.66|264.37|261.97|264.37|261.97|264.06|261.66|0
1651494190000|2022-05-02 12:23:10|264.12|261.72|264.06|261.66|264.24|261.84|264.06|261.66|0
1651494200000|2022-05-02 12:23:20|264|261.6|263.76|261.36|264|261.6|263.76|261.36|0
1651494210000|2022-05-02 12:23:30|263.64|261.24|263.64|261.24|263.64|261.24|263.52|261.12|0
1651494220000|2022-05-02 12:23:40|263.82|261.42|263.76|261.36|263.94|261.54|263.76|261.36|0
1651494230000|2022-05-02 12:23:50|263.7|261.3|263.4|261|263.7|261.3|263.4|261|0
1651494240000|2022-05-02 12:24:00|263.46|261.06|263.88|261.48|263.88|261.48|263.4|261|0
1651494250000|2022-05-02 12:24:10|264|261.6|263.88|261.48|264|261.6|263.88|261.48|0
1651494260000|2022-05-02 12:24:20|264|261.6|264.18|261.78|264.18|261.78|264|261.6|0
1651494270000|2022-05-02 12:24:30|264|261.6|263.88|261.48|264|261.6|263.88|261.48|0
1651494280000|2022-05-02 12:24:40|264.12|261.72|264|261.6|264.24|261.84|264|261.6|0
1651494290000|2022-05-02 12:24:50|263.88|261.48|263.82|261.42|263.88|261.48|263.82|261.42|0
1651494300000|2022-05-02 12:25:00|263.76|261.36|263.52|261.12|263.76|261.36|263.52|261.12|0
1651494310000|2022-05-02 12:25:10|263.76|261.36|263.64|261.24|263.76|261.36|263.64|261.24|0
1651494320000|2022-05-02 12:25:20|263.76|261.36|263.88|261.48|263.88|261.48|263.76|261.36|0
1651494330000|2022-05-02 12:25:30|263.76|261.36|263.64|261.24|263.76|261.36|263.64|261.24|0
1651494340000|2022-05-02 12:25:40|263.52|261.12|262.92|260.52|263.52|261.12|262.92|260.52|0
1651494350000|2022-05-02 12:25:50|263.04|260.64|263.16|260.76|263.16|260.76|263.04|260.64|0
1651494360000|2022-05-02 12:26:00|263.04|260.64|263.04|260.64|263.04|260.64|262.92|260.52|0
1651494370000|2022-05-02 12:26:10|263.16|260.76|263.16|260.76|263.16|260.76|263.16|260.76|0
1651494380000|2022-05-02 12:26:20|263.04|260.64|262.86|260.46|263.16|260.76|262.86|260.46|0
1651494390000|2022-05-02 12:26:30|262.92|260.52|263.64|261.24|263.64|261.24|262.92|260.52|0
1651494400000|2022-05-02 12:26:40|264|261.6|264|261.6|264|261.6|264|261.6|0
1651494410000|2022-05-02 12:26:50|264.12|261.72|264.12|261.72|264.12|261.72|264.12|261.72|0
1651494420000|2022-05-02 12:27:00|264.24|261.84|264.48|262.08|264.6|262.2|264.24|261.84|0
1651494430000|2022-05-02 12:27:10|264.24|261.84|264.24|261.84|264.36|261.96|264.24|261.84|0
1651494440000|2022-05-02 12:27:20|264.36|261.96|264.24|261.84|264.36|261.96|264.24|261.84|0
1651494450000|2022-05-02 12:27:30|264.12|261.72|264.42|262.02|264.42|262.02|264.12|261.72|0
1651494460000|2022-05-02 12:27:40|264.24|261.84|264.12|261.72|264.24|261.84|264.12|261.72|0
1651494470000|2022-05-02 12:27:50|264.18|261.78|264|261.6|264.18|261.78|264|261.6|0
1651494480000|2022-05-02 12:28:00|264.24|261.84|264.12|261.72|264.24|261.84|264.06|261.66|0
1651494490000|2022-05-02 12:28:10|264|261.6|264.12|261.72|264.12|261.72|264|261.6|0
1651494500000|2022-05-02 12:28:20|264.36|261.96|264.36|261.96|264.42|262.02|264.36|261.96|0
1651494510000|2022-05-02 12:28:30|264.3|261.9|264.3|261.9|264.3|261.9|264.3|261.9|0
1651494520000|2022-05-02 12:28:40|264.36|261.96|264.36|261.96|264.48|262.08|264.24|261.84|0
1651494530000|2022-05-02 12:28:50|264.48|262.08|264.48|262.08|264.48|262.08|264.48|262.08|0
1651494540000|2022-05-02 12:29:00|264.36|261.96|264.24|261.84|264.84|262.44|264.24|261.84|0
1651494550000|2022-05-02 12:29:10|264.12|261.72|264.36|261.96|264.36|261.96|264.12|261.72|0
1651494560000|2022-05-02 12:29:20|264.24|261.84|264.24|261.84|264.24|261.84|264.24|261.84|0
1651494570000|2022-05-02 12:29:30|264.6|262.2|264.6|262.2|264.6|262.2|264.6|262.2|0
1651494580000|2022-05-02 12:29:40|264.42|262.02|264.72|262.32|264.72|262.32|264.42|262.02|0
1651494590000|2022-05-02 12:29:50|264.84|262.44|264.72|262.32|264.84|262.44|264.72|262.32|0
1651494600000|2022-05-02 12:30:00|264.9|262.5|265.69|263.29|265.69|263.29|264.9|262.5|0
1651494610000|2022-05-02 12:30:10|266.17|263.77|266.17|263.77|266.29|263.89|266.05|263.65|0
1651494620000|2022-05-02 12:30:20|266.42|264.02|266.05|263.65|266.42|264.02|266.05|263.65|0
1651494630000|2022-05-02 12:30:30|266.29|263.89|266.17|263.77|266.29|263.89|266.05|263.65|0
1651494640000|2022-05-02 12:30:40|266.05|263.65|266.29|263.89|266.29|263.89|265.93|263.53|0
1651494650000|2022-05-02 12:30:50|266.17|263.77|266.42|264.02|266.42|264.02|266.17|263.77|0
1651494660000|2022-05-02 12:31:00|266.29|263.89|266.17|263.77|266.29|263.89|266.17|263.77|0
1651494670000|2022-05-02 12:31:10|266.05|263.65|265.57|263.17|266.05|263.65|265.57|263.17|0
1651494680000|2022-05-02 12:31:20|265.69|263.29|266.17|263.77|266.17|263.77|265.69|263.29|0
1651494690000|2022-05-02 12:31:30|266.05|263.65|265.93|263.53|266.05|263.65|265.81|263.41|0
1651494700000|2022-05-02 12:31:40|265.81|263.41|265.93|263.53|266.17|263.77|265.81|263.41|0
1651494710000|2022-05-02 12:31:50|265.69|263.29|265.57|263.17|265.69|263.29|265.57|263.17|0
1651494720000|2022-05-02 12:32:00|265.69|263.29|265.81|263.41|265.93|263.53|265.69|263.29|0
1651494730000|2022-05-02 12:32:10|265.69|263.29|265.57|263.17|265.69|263.29|265.57|263.17|0
1651494740000|2022-05-02 12:32:20|265.45|263.05|265.57|263.17|265.57|263.17|265.45|263.05|0
1651494750000|2022-05-02 12:32:30|265.45|263.05|265.5|263.1|265.5|263.1|265.45|263.05|0
1651494760000|2022-05-02 12:32:40|265.57|263.17|265.81|263.41|265.81|263.41|265.57|263.17|0
1651494770000|2022-05-02 12:32:50|265.93|263.53|265.81|263.41|265.93|263.53|265.81|263.41|0
1651494780000|2022-05-02 12:33:00|265.69|263.29|265.93|263.53|265.93|263.53|265.69|263.29|0
1651494790000|2022-05-02 12:33:10|265.81|263.41|265.81|263.41|265.93|263.53|265.81|263.41|0
1651494800000|2022-05-02 12:33:20|265.93|263.53|266.17|263.77|266.17|263.77|265.93|263.53|0
1651494810000|2022-05-02 12:33:30|266.29|263.89|266.47|264.07|266.54|264.14|266.29|263.89|0
1651494820000|2022-05-02 12:33:40|266.54|264.14|266.17|263.77|266.54|264.14|266.17|263.77|0
1651494830000|2022-05-02 12:33:50|265.99|263.59|265.45|263.05|265.99|263.59|265.45|263.05|0
1651494840000|2022-05-02 12:34:00|265.33|262.93|265.45|263.05|265.57|263.17|265.33|262.93|0
1651494850000|2022-05-02 12:34:10|265.2|262.8|264.96|262.56|265.2|262.8|264.96|262.56|0
1651494860000|2022-05-02 12:34:20|264.84|262.44|264.84|262.44|264.84|262.44|264.84|262.44|0
1651494870000|2022-05-02 12:34:30|264.78|262.38|264.6|262.2|264.78|262.38|264.6|262.2|0
1651494880000|2022-05-02 12:34:40|264.48|262.08|264.24|261.84|264.48|262.08|264.24|261.84|0
1651494890000|2022-05-02 12:34:50|263.88|261.48|263.88|261.48|264|261.6|263.76|261.36|0
1651494900000|2022-05-02 12:35:00|264|261.6|264|261.6|264|261.6|264|261.6|0
1651494910000|2022-05-02 12:35:10|264.12|261.72|263.94|261.54|264.12|261.72|263.94|261.54|0
1651494920000|2022-05-02 12:35:20|264|261.6|263.88|261.48|264.06|261.66|263.88|261.48|0
1651494930000|2022-05-02 12:35:30|263.76|261.36|263.69|261.29|263.76|261.36|263.69|261.29|0
1651494940000|2022-05-02 12:35:40|263.64|261.24|263.16|260.76|263.64|261.24|263.16|260.76|0
1651494950000|2022-05-02 12:35:50|263.28|260.88|263.16|260.76|263.28|260.88|263.16|260.76|0
1651494960000|2022-05-02 12:36:00|263.28|260.88|263.64|261.24|263.64|261.24|263.28|260.88|0
1651494970000|2022-05-02 12:36:10|263.76|261.36|263.64|261.24|263.76|261.36|263.64|261.24|0
1651494980000|2022-05-02 12:36:20|263.4|261|263.64|261.24|263.64|261.24|263.4|261|0
1651494990000|2022-05-02 12:36:30|263.76|261.36|263.76|261.36|263.76|261.36|263.76|261.36|0
1651495000000|2022-05-02 12:36:40|263.64|261.24|263.52|261.12|263.76|261.36|263.52|261.12|0
1651495010000|2022-05-02 12:36:50|263.45|261.05|263.52|261.12|263.52|261.12|263.4|261|0
1651495020000|2022-05-02 12:37:00|263.57|261.17|263.64|261.24|263.69|261.29|263.57|261.17|0
1651495030000|2022-05-02 12:37:10|263.76|261.36|264|261.6|264|261.6|263.76|261.36|0
1651495040000|2022-05-02 12:37:20|263.88|261.48|263.76|261.36|263.88|261.48|263.76|261.36|0
1651495050000|2022-05-02 12:37:30|263.64|261.24|263.64|261.24|263.76|261.36|263.64|261.24|0
1651495060000|2022-05-02 12:37:40|263.52|261.12|263.52|261.12|263.52|261.12|263.4|261|0
1651495070000|2022-05-02 12:37:50|263.76|261.36|263.76|261.36|263.76|261.36|263.76|261.36|0
1651495080000|2022-05-02 12:38:00|263.64|261.24|263.52|261.12|263.76|261.36|263.52|261.12|0
1651495090000|2022-05-02 12:38:10|263.45|261.05|263.4|261|263.45|261.05|263.27|260.87|0
1651495100000|2022-05-02 12:38:20|263.27|260.87|263.39|260.99|263.39|260.99|263.27|260.87|0
1651495110000|2022-05-02 12:38:30|263.52|261.12|263.64|261.24|263.64|261.24|263.39|260.99|0
1651495120000|2022-05-02 12:38:40|263.52|261.12|263.76|261.36|263.76|261.36|263.52|261.12|0
1651495130000|2022-05-02 12:38:50|263.64|261.24|263.64|261.24|263.64|261.24|263.64|261.24|0
1651495140000|2022-05-02 12:39:00|263.76|261.36|264.12|261.72|264.12|261.72|263.76|261.36|0
1651495150000|2022-05-02 12:39:10|264.24|261.84|264.12|261.72|264.24|261.84|264.12|261.72|0
1651495160000|2022-05-02 12:39:20|264.24|261.84|264.24|261.84|264.24|261.84|264.12|261.72|0
1651495170000|2022-05-02 12:39:30|264.12|261.72|263.76|261.36|264.12|261.72|263.76|261.36|0
1651495190000|2022-05-02 12:39:50|263.63|261.23|263.63|261.23|264|261.6|263.63|261.23|0
1651495200000|2022-05-02 12:40:00|263.69|261.29|263.69|261.29|263.69|261.29|263.63|261.23|0
1651495210000|2022-05-02 12:40:10|264|261.6|264.36|261.96|264.36|261.96|264|261.6|0
1651495220000|2022-05-02 12:40:20|264.6|262.2|264.84|262.44|264.84|262.44|264.6|262.2|0
1651495230000|2022-05-02 12:40:30|265.02|262.62|265.08|262.68|265.08|262.68|264.96|262.56|0
1651495240000|2022-05-02 12:40:40|264.96|262.56|264.72|262.32|264.96|262.56|264.6|262.2|0
1651495250000|2022-05-02 12:40:50|264.6|262.2|264.72|262.32|264.72|262.32|264.6|262.2|0
1651495260000|2022-05-02 12:41:00|264.78|262.38|264.84|262.44|264.84|262.44|264.72|262.32|0
1651495270000|2022-05-02 12:41:10|264.78|262.38|264.36|261.96|264.78|262.38|264.36|261.96|0
1651495280000|2022-05-02 12:41:20|264.48|262.08|264.6|262.2|264.6|262.2|264.48|262.08|0
1651495290000|2022-05-02 12:41:30|264.48|262.08|264.48|262.08|264.48|262.08|264.48|262.08|0
1651495300000|2022-05-02 12:41:40|264.36|261.96|264.36|261.96|264.36|261.96|264.36|261.96|0
1651495310000|2022-05-02 12:41:50|264.24|261.84|264.05|261.65|264.24|261.84|264.05|261.65|0
1651495320000|2022-05-02 12:42:00|264.12|261.72|264.36|261.96|264.36|261.96|264|261.6|0
1651495330000|2022-05-02 12:42:10|264.48|262.08|264.36|261.96|264.53|262.13|264.36|261.96|0
1651495340000|2022-05-02 12:42:20|264.48|262.08|264.41|262.01|264.48|262.08|264.36|261.96|0
1651495350000|2022-05-02 12:42:30|264.36|261.96|263.87|261.47|264.36|261.96|263.75|261.35|0
1651495360000|2022-05-02 12:42:40|263.99|261.59|263.99|261.59|263.99|261.59|263.93|261.53|0
1651495370000|2022-05-02 12:42:50|263.75|261.35|263.51|261.11|263.75|261.35|263.51|261.11|0
1651495380000|2022-05-02 12:43:00|263.39|260.99|263.39|260.99|263.51|261.11|263.39|260.99|0
1651495390000|2022-05-02 12:43:10|263.51|261.11|262.67|260.27|263.51|261.11|262.67|260.27|0
1651495400000|2022-05-02 12:43:20|262.55|260.15|262.91|260.51|262.91|260.51|262.55|260.15|0
1651495410000|2022-05-02 12:43:30|262.79|260.39|262.67|260.27|262.79|260.39|262.67|260.27|0
1651495420000|2022-05-02 12:43:40|262.79|260.39|263.27|260.87|263.27|260.87|262.79|260.39|0
1651495430000|2022-05-02 12:43:50|263.03|260.63|263.33|260.93|263.33|260.93|263.03|260.63|0
1651495440000|2022-05-02 12:44:00|263.39|260.99|264.23|261.83|264.23|261.83|263.39|260.99|0
1651495450000|2022-05-02 12:44:10|264.11|261.71|264.23|261.83|264.23|261.83|264.11|261.71|0
1651495460000|2022-05-02 12:44:20|264.11|261.71|264.11|261.71|264.11|261.71|263.99|261.59|0
1651495470000|2022-05-02 12:44:30|263.99|261.59|263.81|261.41|263.99|261.59|263.81|261.41|0
1651495480000|2022-05-02 12:44:40|263.87|261.47|263.93|261.53|263.99|261.59|263.87|261.47|0
1651495490000|2022-05-02 12:44:50|263.87|261.47|263.45|261.05|263.87|261.47|263.45|261.05|0
1651495500000|2022-05-02 12:45:00|263.51|261.11|263.27|260.87|263.51|261.11|262.91|260.51|0
1651495510000|2022-05-02 12:45:10|263.39|260.99|263.27|260.87|263.39|260.99|263.27|260.87|0
1651495520000|2022-05-02 12:45:20|263.39|260.99|263.51|261.11|263.57|261.17|263.39|260.99|0
1651495530000|2022-05-02 12:45:30|263.39|260.99|263.69|261.29|263.69|261.29|263.39|260.99|0
1651495540000|2022-05-02 12:45:40|263.63|261.23|263.15|260.75|263.63|261.23|263.15|260.75|0
1651495550000|2022-05-02 12:45:50|263.27|260.87|263.39|260.99|263.39|260.99|263.27|260.87|0
1651495560000|2022-05-02 12:46:00|263.51|261.11|263.87|261.47|264.11|261.71|263.51|261.11|0
1651495570000|2022-05-02 12:46:10|263.69|261.29|263.75|261.35|263.75|261.35|263.69|261.29|0
1651495580000|2022-05-02 12:46:20|263.63|261.23|263.51|261.11|263.63|261.23|263.39|260.99|0
1651495590000|2022-05-02 12:46:30|263.63|261.23|263.51|261.11|263.63|261.23|263.51|261.11|0
1651495600000|2022-05-02 12:46:40|263.57|261.17|263.57|261.17|263.63|261.23|263.57|261.17|0
1651495610000|2022-05-02 12:46:50|263.51|261.11|263.69|261.29|263.69|261.29|263.51|261.11|0
1651495620000|2022-05-02 12:47:00|263.75|261.35|263.75|261.35|263.75|261.35|263.75|261.35|0
1651495630000|2022-05-02 12:47:10|263.51|261.11|263.51|261.11|263.51|261.11|263.33|260.93|0
1651495640000|2022-05-02 12:47:20|263.69|261.29|263.27|260.87|263.69|261.29|263.27|260.87|0
1651495650000|2022-05-02 12:47:30|263.03|260.63|263.03|260.63|263.03|260.63|263.03|260.63|0
1651495660000|2022-05-02 12:47:40|262.91|260.51|262.97|260.57|262.97|260.57|262.91|260.51|0
1651495670000|2022-05-02 12:47:50|262.91|260.51|262.79|260.39|262.91|260.51|262.79|260.39|0
1651495680000|2022-05-02 12:48:00|262.73|260.33|262.07|259.67|262.73|260.33|261.95|259.55|0
1651495690000|2022-05-02 12:48:10|261.71|259.31|261.35|258.95|261.83|259.43|261.35|258.95|0
1651495700000|2022-05-02 12:48:20|261.47|259.07|261.41|259.01|261.59|259.19|261.41|259.01|0
1651495710000|2022-05-02 12:48:30|261.23|258.83|261.59|259.19|261.59|259.19|261.23|258.83|0
1651495720000|2022-05-02 12:48:40|261.47|259.07|261.59|259.19|261.71|259.31|261.47|259.07|0
1651495730000|2022-05-02 12:48:50|261.71|259.31|261.59|259.19|261.71|259.31|261.47|259.07|0
1651495740000|2022-05-02 12:49:00|261.71|259.31|261.83|259.43|261.83|259.43|261.71|259.31|0
1651495750000|2022-05-02 12:49:10|261.59|259.19|261.59|259.19|261.95|259.55|261.59|259.19|0
1651495760000|2022-05-02 12:49:20|261.71|259.31|262.19|259.79|262.19|259.79|261.71|259.31|0
1651495770000|2022-05-02 12:49:30|261.95|259.55|261.71|259.31|262.07|259.67|261.71|259.31|0
1651495780000|2022-05-02 12:49:40|261.83|259.43|261.47|259.07|261.83|259.43|261.47|259.07|0
1651495790000|2022-05-02 12:49:50|261.11|258.71|260.87|258.47|261.11|258.71|260.63|258.23|0
1651495800000|2022-05-02 12:50:00|260.51|258.11|260.03|257.63|260.51|258.11|260.03|257.63|0
1651495810000|2022-05-02 12:50:10|260.63|258.23|261.11|258.71|261.23|258.83|260.63|258.23|0
1651495820000|2022-05-02 12:50:20|261.05|258.65|261.17|258.77|261.17|258.77|261.05|258.65|0
1651495830000|2022-05-02 12:50:30|261.23|258.83|260.75|258.35|261.23|258.83|260.75|258.35|0
1651495840000|2022-05-02 12:50:40|260.87|258.47|261.05|258.65|261.05|258.65|260.87|258.47|0
1651495850000|2022-05-02 12:50:50|261.11|258.71|261.23|258.83|261.23|258.83|260.99|258.59|0
1651495860000|2022-05-02 12:51:00|260.99|258.59|260.87|258.47|260.99|258.59|260.87|258.47|0
1651495870000|2022-05-02 12:51:10|261.23|258.83|261.47|259.07|261.47|259.07|261.23|258.83|0
1651495880000|2022-05-02 12:51:20|261.59|259.19|261.59|259.19|261.59|259.19|261.59|259.19|0
1651495890000|2022-05-02 12:51:30|261.71|259.31|261.89|259.49|261.89|259.49|261.71|259.31|0
1651495900000|2022-05-02 12:51:40|262.07|259.67|261.83|259.43|262.07|259.67|261.83|259.43|0
1651495910000|2022-05-02 12:51:50|261.71|259.31|261.59|259.19|261.71|259.31|261.59|259.19|0
1651495920000|2022-05-02 12:52:00|261.53|259.13|261.35|258.95|261.71|259.31|261.35|258.95|0
1651495930000|2022-05-02 12:52:10|261.47|259.07|261.23|258.83|261.47|259.07|261.23|258.83|0
1651495940000|2022-05-02 12:52:20|261.35|258.95|261.47|259.07|261.59|259.19|261.35|258.95|0
1651495950000|2022-05-02 12:52:30|261.53|259.13|261.71|259.31|261.71|259.31|261.53|259.13|0
1651495960000|2022-05-02 12:52:40|261.83|259.43|261.95|259.55|262.07|259.67|261.71|259.31|0
1651495970000|2022-05-02 12:52:50|262.07|259.67|261.95|259.55|262.07|259.67|261.95|259.55|0
1651495980000|2022-05-02 12:53:00|262.07|259.67|262.07|259.67|262.43|260.03|262.07|259.67|0
1651495990000|2022-05-02 12:53:10|262.55|260.15|262.79|260.39|262.79|260.39|262.55|260.15|0
1651496000000|2022-05-02 12:53:20|262.91|260.51|262.55|260.15|262.91|260.51|262.55|260.15|0
1651496010000|2022-05-02 12:53:30|262.67|260.27|262.79|260.39|262.84|260.44|262.67|260.27|0
1651496020000|2022-05-02 12:53:40|262.91|260.51|263.27|260.87|263.27|260.87|262.91|260.51|0
1651496030000|2022-05-02 12:53:50|263.08|260.68|263.27|260.87|263.27|260.87|263.08|260.68|0
1651496040000|2022-05-02 12:54:00|263.2|260.8|263.39|260.99|263.39|260.99|263.08|260.68|0
1651496050000|2022-05-02 12:54:10|263.63|261.23|263.69|261.29|263.69|261.29|263.63|261.23|0
1651496060000|2022-05-02 12:54:20|263.51|261.11|263.63|261.23|263.63|261.23|263.51|261.11|0
1651496070000|2022-05-02 12:54:30|263.75|261.35|263.87|261.47|263.87|261.47|263.75|261.35|0
1651496080000|2022-05-02 12:54:40|263.81|261.41|263.81|261.41|263.87|261.47|263.81|261.41|0
1651496090000|2022-05-02 12:54:50|263.63|261.23|263.63|261.23|263.63|261.23|263.63|261.23|0
1651496100000|2022-05-02 12:55:00|263.75|261.35|263.87|261.47|263.87|261.47|263.75|261.35|0
1651496110000|2022-05-02 12:55:10|263.51|261.11|263.27|260.87|263.51|261.11|263.27|260.87|0
1651496120000|2022-05-02 12:55:20|263.39|260.99|263.15|260.75|263.39|260.99|263.03|260.63|0
1651496130000|2022-05-02 12:55:30|263.03|260.63|262.91|260.51|263.27|260.87|262.91|260.51|0
1651496140000|2022-05-02 12:55:40|263.03|260.63|262.79|260.39|263.03|260.63|262.79|260.39|0
1651496150000|2022-05-02 12:55:50|262.67|260.27|262.55|260.15|262.67|260.27|262.55|260.15|0
1651496160000|2022-05-02 12:56:00|262.43|260.03|262.43|260.03|262.67|260.27|262.43|260.03|0
1651496170000|2022-05-02 12:56:10|262.07|259.67|262.43|260.03|262.43|260.03|262.07|259.67|0
1651496180000|2022-05-02 12:56:20|262.36|259.96|262.55|260.15|262.6|260.2|262.36|259.96|0
1651496190000|2022-05-02 12:56:30|262.43|260.03|262.31|259.91|262.43|260.03|262.31|259.91|0
1651496200000|2022-05-02 12:56:40|262.43|260.03|262.19|259.79|262.43|260.03|262.19|259.79|0
1651496210000|2022-05-02 12:56:50|262.07|259.67|262.19|259.79|262.19|259.79|261.95|259.55|0
1651496220000|2022-05-02 12:57:00|262.24|259.84|262.67|260.27|262.67|260.27|262.24|259.84|0
1651496230000|2022-05-02 12:57:10|262.72|260.32|263.03|260.63|263.15|260.75|262.72|260.32|0
1651496240000|2022-05-02 12:57:20|262.91|260.51|263.15|260.75|263.15|260.75|262.91|260.51|0
1651496250000|2022-05-02 12:57:30|263.03|260.63|263.03|260.63|263.03|260.63|262.91|260.51|0
1651496260000|2022-05-02 12:57:40|262.91|260.51|262.78|260.38|262.96|260.56|262.78|260.38|0
1651496270000|2022-05-02 12:57:50|262.84|260.44|262.78|260.38|262.96|260.56|262.78|260.38|0
1651496280000|2022-05-02 12:58:00|263.03|260.63|262.84|260.44|263.03|260.63|262.84|260.44|0
1651496290000|2022-05-02 12:58:10|262.72|260.32|262.18|259.78|262.72|260.32|262.18|259.78|0
1651496300000|2022-05-02 12:58:20|262.3|259.9|262.3|259.9|262.42|260.02|262.3|259.9|0
1651496310000|2022-05-02 12:58:30|262.18|259.78|262.3|259.9|262.3|259.9|262.18|259.78|0
1651496320000|2022-05-02 12:58:40|262.18|259.78|262.54|260.14|262.54|260.14|262.18|259.78|0
1651496330000|2022-05-02 12:58:50|262.66|260.26|262.54|260.14|262.72|260.32|262.54|260.14|0
1651496340000|2022-05-02 12:59:00|262.78|260.38|263.02|260.62|263.02|260.62|262.78|260.38|0
1651496350000|2022-05-02 12:59:10|262.96|260.56|262.96|260.56|262.96|260.56|262.96|260.56|0
1651496360000|2022-05-02 12:59:20|263.02|260.62|262.9|260.5|263.02|260.62|262.78|260.38|0
1651496370000|2022-05-02 12:59:30|262.84|260.44|262.9|260.5|262.9|260.5|262.84|260.44|0
1651496380000|2022-05-02 12:59:40|263.02|260.62|262.9|260.5|263.02|260.62|262.9|260.5|0
1651496390000|2022-05-02 12:59:50|262.78|260.38|262.78|260.38|262.78|260.38|262.78|260.38|0
1651496400000|2022-05-02 13:00:00|262.9|260.5|263.38|260.98|263.5|261.1|262.9|260.5|0
1651496410000|2022-05-02 13:00:10|263.26|260.86|263.26|260.86|263.26|260.86|263.26|260.86|0
1651496420000|2022-05-02 13:00:20|263.14|260.74|263.14|260.74|263.14|260.74|263.14|260.74|0
1651496430000|2022-05-02 13:00:30|263.2|260.8|263.14|260.74|263.2|260.8|263.14|260.74|0
1651496440000|2022-05-02 13:00:40|263.26|260.86|262.9|260.5|263.26|260.86|262.9|260.5|0
1651496450000|2022-05-02 13:00:50|263.02|260.62|263.62|261.22|263.62|261.22|263.02|260.62|0
1651496460000|2022-05-02 13:01:00|263.87|261.47|264.23|261.83|264.35|261.95|263.87|261.47|0
1651496470000|2022-05-02 13:01:10|264.35|261.95|263.99|261.59|264.35|261.95|263.99|261.59|0
1651496480000|2022-05-02 13:01:20|264.28|261.88|264.35|261.95|264.35|261.95|264.23|261.83|0
1651496490000|2022-05-02 13:01:30|264.71|262.31|265.19|262.79|265.19|262.79|264.71|262.31|0
1651496500000|2022-05-02 13:01:40|265.07|262.67|265.07|262.67|265.07|262.67|264.83|262.43|0
1651496510000|2022-05-02 13:01:50|264.95|262.55|264.95|262.55|264.95|262.55|264.95|262.55|0
1651496520000|2022-05-02 13:02:00|265.07|262.67|265.07|262.67|265.19|262.79|264.95|262.55|0
1651496530000|2022-05-02 13:02:10|264.95|262.55|265.07|262.67|265.07|262.67|264.95|262.55|0
1651496540000|2022-05-02 13:02:20|264.83|262.43|264.83|262.43|264.83|262.43|264.71|262.31|0
1651496550000|2022-05-02 13:02:30|264.89|262.49|264.83|262.43|264.89|262.49|264.71|262.31|0
1651496560000|2022-05-02 13:02:40|264.89|262.49|264.95|262.55|264.95|262.55|264.83|262.43|0
1651496570000|2022-05-02 13:02:50|265.01|262.61|264.83|262.43|265.01|262.61|264.83|262.43|0
1651496580000|2022-05-02 13:03:00|264.95|262.55|265.07|262.67|265.13|262.73|264.95|262.55|0
1651496590000|2022-05-02 13:03:10|264.95|262.55|264.95|262.55|265.07|262.67|264.95|262.55|0
1651496600000|2022-05-02 13:03:20|265.07|262.67|264.95|262.55|265.31|262.91|264.83|262.43|0
1651496610000|2022-05-02 13:03:30|264.89|262.49|264.83|262.43|264.89|262.49|264.83|262.43|0
1651496620000|2022-05-02 13:03:40|264.71|262.31|264.83|262.43|264.83|262.43|264.71|262.31|0
1651496630000|2022-05-02 13:03:50|265.07|262.67|265.07|262.67|265.07|262.67|264.95|262.55|0
1651496640000|2022-05-02 13:04:00|264.95|262.55|264.89|262.49|265.19|262.79|264.89|262.49|0
1651496650000|2022-05-02 13:04:10|264.83|262.43|265.19|262.79|265.19|262.79|264.83|262.43|0
1651496660000|2022-05-02 13:04:20|265.31|262.91|265.07|262.67|265.31|262.91|265.07|262.67|0
1651496670000|2022-05-02 13:04:30|264.95|262.55|264.83|262.43|264.95|262.55|264.83|262.43|0
1651496680000|2022-05-02 13:04:40|264.95|262.55|265.07|262.67|265.07|262.67|264.95|262.55|0
1651496690000|2022-05-02 13:04:50|264.95|262.55|265.19|262.79|265.19|262.79|264.95|262.55|0
1651496700000|2022-05-02 13:05:00|265.31|262.91|265.67|263.27|265.67|263.27|265.31|262.91|0
1651496710000|2022-05-02 13:05:10|265.55|263.15|265.73|263.33|265.79|263.39|265.55|263.15|0
1651496720000|2022-05-02 13:05:20|265.79|263.39|265.97|263.57|265.97|263.57|265.79|263.39|0
1651496730000|2022-05-02 13:05:30|266.16|263.76|266.04|263.64|266.28|263.88|266.04|263.64|0
1651496740000|2022-05-02 13:05:40|266.16|263.76|266.16|263.76|266.16|263.76|266.16|263.76|0
1651496750000|2022-05-02 13:05:50|266.52|264.12|266.4|264|266.52|264.12|266.4|264|0
1651496760000|2022-05-02 13:06:00|266.76|264.36|266.88|264.48|266.88|264.48|266.76|264.36|0
1651496770000|2022-05-02 13:06:10|266.82|264.42|267|264.6|267|264.6|266.82|264.42|0
1651496780000|2022-05-02 13:06:20|267.13|264.73|266.88|264.48|267.13|264.73|266.88|264.48|0
1651496790000|2022-05-02 13:06:30|267|264.6|266.88|264.48|267|264.6|266.88|264.48|0
1651496800000|2022-05-02 13:06:40|266.76|264.36|267|264.6|267|264.6|266.76|264.36|0
1651496810000|2022-05-02 13:06:50|266.7|264.3|267|264.6|267.13|264.73|266.7|264.3|0
1651496820000|2022-05-02 13:07:00|267.25|264.85|267|264.6|267.25|264.85|267|264.6|0
1651496830000|2022-05-02 13:07:10|266.88|264.48|266.76|264.36|267|264.6|266.76|264.36|0
1651496840000|2022-05-02 13:07:20|266.88|264.48|266.88|264.48|266.88|264.48|266.88|264.48|0
1651496850000|2022-05-02 13:07:30|267|264.6|266.88|264.48|267|264.6|266.88|264.48|0
1651496860000|2022-05-02 13:07:40|266.76|264.36|267|264.6|267|264.6|266.76|264.36|0
1651496870000|2022-05-02 13:07:50|267.37|264.97|267.37|264.97|267.37|264.97|267.37|264.97|0
1651496880000|2022-05-02 13:08:00|267.3|264.9|267|264.6|267.3|264.9|267|264.6|0
1651496890000|2022-05-02 13:08:10|267.12|264.72|267|264.6|267.12|264.72|267|264.6|0
1651496900000|2022-05-02 13:08:20|267.25|264.85|267.25|264.85|267.25|264.85|267.25|264.85|0
1651496910000|2022-05-02 13:08:30|267.12|264.72|267.25|264.85|267.25|264.85|267.12|264.72|0
1651496920000|2022-05-02 13:08:40|267.12|264.72|267.37|264.97|267.37|264.97|267.12|264.72|0
1651496930000|2022-05-02 13:08:50|267.25|264.85|267.12|264.72|267.25|264.85|267.12|264.72|0
1651496940000|2022-05-02 13:09:00|267.25|264.85|267.25|264.85|267.37|264.97|267.25|264.85|0
1651496950000|2022-05-02 13:09:10|267.37|264.97|267.18|264.78|267.37|264.97|267.12|264.72|0
1651496960000|2022-05-02 13:09:20|267.12|264.72|267.25|264.85|267.37|264.97|267.12|264.72|0
1651496990000|2022-05-02 13:09:50|267.12|264.72|267.18|264.78|267.25|264.85|267.12|264.72|0
1651497000000|2022-05-02 13:10:00|267.37|264.97|267.42|265.02|267.49|265.09|267.24|264.84|0
1651497010000|2022-05-02 13:10:10|267.49|265.09|267.42|265.02|267.49|265.09|267.37|264.97|0
1651497020000|2022-05-02 13:10:20|267.49|265.09|267.79|265.39|267.79|265.39|267.49|265.09|0
1651497030000|2022-05-02 13:10:30|267.85|265.45|267.85|265.45|268.09|265.69|267.85|265.45|0
1651497040000|2022-05-02 13:10:40|267.73|265.33|267.91|265.51|267.91|265.51|267.73|265.33|0
1651497050000|2022-05-02 13:10:50|267.85|265.45|267.73|265.33|267.85|265.45|267.73|265.33|0
1651497060000|2022-05-02 13:11:00|267.85|265.45|267.73|265.33|267.85|265.45|267.61|265.21|0
1651497070000|2022-05-02 13:11:10|267.85|265.45|267.85|265.45|267.85|265.45|267.73|265.33|0
1651497080000|2022-05-02 13:11:20|267.79|265.39|267.97|265.57|267.97|265.57|267.79|265.39|0
1651497090000|2022-05-02 13:11:30|267.85|265.45|267.97|265.57|267.97|265.57|267.85|265.45|0
1651497100000|2022-05-02 13:11:40|268.09|265.69|268.22|265.82|268.22|265.82|268.09|265.69|0
1651497110000|2022-05-02 13:11:50|268.34|265.94|268.58|266.18|268.58|266.18|268.34|265.94|0
1651497120000|2022-05-02 13:12:00|268.7|266.3|268.58|266.18|268.7|266.3|268.58|266.18|0
1651497130000|2022-05-02 13:12:10|268.46|266.06|268.95|266.55|268.95|266.55|268.46|266.06|0
1651497140000|2022-05-02 13:12:20|269.31|266.91|269.55|267.15|269.55|267.15|269.19|266.79|0
1651497150000|2022-05-02 13:12:30|269.61|267.21|269.68|267.28|269.8|267.4|269.61|267.21|0
1651497160000|2022-05-02 13:12:40|269.8|267.4|269.68|267.28|269.8|267.4|269.68|267.28|0
1651497170000|2022-05-02 13:12:50|269.92|267.52|270.1|267.7|270.1|267.7|269.8|267.4|0
1651497180000|2022-05-02 13:13:00|270.16|267.76|270.29|267.89|270.41|268.01|270.04|267.64|0
1651497190000|2022-05-02 13:13:10|270.16|267.76|270.41|268.01|270.41|268.01|270.1|267.7|0
1651497200000|2022-05-02 13:13:20|270.29|267.89|270.16|267.76|270.29|267.89|270.1|267.7|0
1651497210000|2022-05-02 13:13:30|270.41|268.01|270.16|267.76|270.41|268.01|270.16|267.76|0
1651497220000|2022-05-02 13:13:40|270.29|267.89|270.29|267.89|270.29|267.89|270.29|267.89|0
1651497230000|2022-05-02 13:13:50|270.41|268.01|270.41|268.01|270.41|268.01|270.29|267.89|0
1651497240000|2022-05-02 13:14:00|270.29|267.89|270.22|267.82|270.29|267.89|270.16|267.76|0
1651497250000|2022-05-02 13:14:10|270.29|267.89|270.29|267.89|270.29|267.89|270.22|267.82|0
1651497260000|2022-05-02 13:14:20|270.41|268.01|270.22|267.82|270.41|268.01|270.22|267.82|0
1651497270000|2022-05-02 13:14:30|270.28|267.88|270.47|268.07|270.47|268.07|270.28|267.88|0
1651497280000|2022-05-02 13:14:40|270.77|268.37|271.14|268.74|271.14|268.74|270.65|268.25|0
1651497290000|2022-05-02 13:14:50|271.26|268.86|271.14|268.74|271.26|268.86|271.02|268.62|0
1651497300000|2022-05-02 13:15:00|271.26|268.86|271.38|268.98|271.51|269.11|271.26|268.86|0
1651497310000|2022-05-02 13:15:10|271.26|268.86|271.14|268.74|271.26|268.86|271.02|268.62|0
1651497320000|2022-05-02 13:15:20|271.02|268.62|271.38|268.98|271.38|268.98|271.02|268.62|0
1651497330000|2022-05-02 13:15:30|271.26|268.86|271.02|268.62|271.26|268.86|271.02|268.62|0
1651497340000|2022-05-02 13:15:40|270.9|268.5|270.95|268.55|270.95|268.55|270.9|268.5|0
1651497350000|2022-05-02 13:15:50|270.65|268.25|270.59|268.19|270.65|268.25|270.41|268.01|0
1651497360000|2022-05-02 13:16:00|270.65|268.25|270.53|268.13|270.65|268.25|270.53|268.13|0
1651497370000|2022-05-02 13:16:10|270.16|267.76|270.34|267.94|270.34|267.94|269.92|267.52|0
1651497380000|2022-05-02 13:16:20|270.28|267.88|270.04|267.64|270.28|267.88|269.92|267.52|0
1651497390000|2022-05-02 13:16:30|269.92|267.52|269.92|267.52|270.04|267.64|269.92|267.52|0
1651497400000|2022-05-02 13:16:40|270.04|267.64|269.8|267.4|270.04|267.64|269.8|267.4|0
1651497410000|2022-05-02 13:16:50|269.43|267.03|269.49|267.09|269.49|267.09|269.31|266.91|0
1651497420000|2022-05-02 13:17:00|269.67|267.27|269.92|267.52|269.92|267.52|269.67|267.27|0
1651497430000|2022-05-02 13:17:10|270.04|267.64|269.92|267.52|270.04|267.64|269.85|267.45|0
1651497440000|2022-05-02 13:17:20|269.8|267.4|269.31|266.91|269.8|267.4|269.31|266.91|0
1651497450000|2022-05-02 13:17:30|269.37|266.97|269.43|267.03|269.43|267.03|269.31|266.91|0
1651497460000|2022-05-02 13:17:40|269.55|267.15|269.55|267.15|269.55|267.15|269.43|267.03|0
1651497470000|2022-05-02 13:17:50|269.49|267.09|269.43|267.03|269.49|267.09|269.43|267.03|0
1651497480000|2022-05-02 13:18:00|269.55|267.15|269.92|267.52|269.92|267.52|269.55|267.15|0
1651497490000|2022-05-02 13:18:10|269.8|267.4|269.92|267.52|269.92|267.52|269.8|267.4|0
1651497500000|2022-05-02 13:18:20|269.98|267.58|270.16|267.76|270.16|267.76|269.98|267.58|0
1651497510000|2022-05-02 13:18:30|270.41|268.01|270.16|267.76|270.41|268.01|270.16|267.76|0
1651497520000|2022-05-02 13:18:40|270.22|267.82|270.41|268.01|270.41|268.01|270.16|267.76|0
1651497530000|2022-05-02 13:18:50|270.28|267.88|270.4|268|270.4|268|270.28|267.88|0
1651497540000|2022-05-02 13:19:00|270.28|267.88|270.4|268|270.4|268|270.16|267.76|0
1651497550000|2022-05-02 13:19:10|270.04|267.64|269.67|267.27|270.04|267.64|269.67|267.27|0
1651497560000|2022-05-02 13:19:20|270.65|268.25|270.65|268.25|270.65|268.25|270.53|268.13|0
1651497570000|2022-05-02 13:19:30|270.89|268.49|270.89|268.49|270.89|268.49|270.77|268.37|0
1651497580000|2022-05-02 13:19:40|271.14|268.74|270.89|268.49|271.26|268.86|270.89|268.49|0
1651497590000|2022-05-02 13:19:50|270.77|268.37|270.65|268.25|270.77|268.37|270.65|268.25|0
1651497600000|2022-05-02 13:20:00|270.89|268.49|270.89|268.49|270.89|268.49|270.89|268.49|0
1651497610000|2022-05-02 13:20:10|271.14|268.74|271.32|268.92|271.32|268.92|271.14|268.74|0
1651497620000|2022-05-02 13:20:20|271.56|269.16|271.32|268.92|271.56|269.16|271.32|268.92|0
1651497630000|2022-05-02 13:20:30|271.38|268.98|271.02|268.62|271.38|268.98|271.02|268.62|0
1651497640000|2022-05-02 13:20:40|270.89|268.49|270.58|268.18|270.89|268.49|270.58|268.18|0
1651497650000|2022-05-02 13:20:50|270.65|268.25|270.04|267.64|270.65|268.25|270.04|267.64|0
1651497660000|2022-05-02 13:21:00|270.16|267.76|269.92|267.52|270.16|267.76|269.92|267.52|0
1651497670000|2022-05-02 13:21:10|269.85|267.45|269.92|267.52|270.16|267.76|269.85|267.45|0
1651497680000|2022-05-02 13:21:20|270.04|267.64|270.1|267.7|270.1|267.7|270.04|267.64|0
1651497690000|2022-05-02 13:21:30|270.16|267.76|269.85|267.45|270.16|267.76|269.85|267.45|0
1651497700000|2022-05-02 13:21:40|269.79|267.39|269.67|267.27|269.79|267.39|269.67|267.27|0
1651497710000|2022-05-02 13:21:50|269.55|267.15|269.55|267.15|269.55|267.15|269.55|267.15|0
1651497720000|2022-05-02 13:22:00|269.43|267.03|269.18|266.78|269.43|267.03|269.18|266.78|0
1651497730000|2022-05-02 13:22:10|269.06|266.66|269|266.6|269.06|266.66|268.94|266.54|0
1651497740000|2022-05-02 13:22:20|268.94|266.54|269.18|266.78|269.18|266.78|268.94|266.54|0
1651497750000|2022-05-02 13:22:30|269.31|266.91|269.43|267.03|269.43|267.03|269.31|266.91|0
1651497760000|2022-05-02 13:22:40|269.67|267.27|269.55|267.15|269.67|267.27|269.55|267.15|0
1651497770000|2022-05-02 13:22:50|269.79|267.39|269.79|267.39|269.91|267.51|269.79|267.39|0
1651497780000|2022-05-02 13:23:00|269.55|267.15|269.73|267.33|269.79|267.39|269.55|267.15|0
1651497790000|2022-05-02 13:23:10|269.85|267.45|269.91|267.51|269.91|267.51|269.79|267.39|0
1651497800000|2022-05-02 13:23:20|269.79|267.39|270.16|267.76|270.16|267.76|269.79|267.39|0
1651497810000|2022-05-02 13:23:30|270.4|268|270.28|267.88|270.4|268|270.28|267.88|0
1651497820000|2022-05-02 13:23:40|270.16|267.76|270.04|267.64|270.16|267.76|270.04|267.64|0
1651497830000|2022-05-02 13:23:50|269.79|267.39|269.67|267.27|269.79|267.39|269.67|267.27|0
1651497840000|2022-05-02 13:24:00|270.16|267.76|270.22|267.82|270.22|267.82|269.91|267.51|0
1651497850000|2022-05-02 13:24:10|270.28|267.88|270.4|268|270.4|268|270.16|267.76|0
1651497860000|2022-05-02 13:24:20|270.65|268.25|270.52|268.12|270.65|268.25|270.4|268|0
1651497870000|2022-05-02 13:24:30|270.65|268.25|270.77|268.37|270.83|268.43|270.65|268.25|0
1651497880000|2022-05-02 13:24:40|270.89|268.49|270.65|268.25|270.89|268.49|270.65|268.25|0
1651497890000|2022-05-02 13:24:50|270.4|268|270.4|268|270.4|268|270.28|267.88|0
1651497900000|2022-05-02 13:25:00|270.28|267.88|269.79|267.39|270.28|267.88|269.79|267.39|0
1651497910000|2022-05-02 13:25:10|269.85|267.45|269.79|267.39|269.85|267.45|269.61|267.21|0
1651497920000|2022-05-02 13:25:20|269.55|267.15|269.3|266.9|269.55|267.15|269.3|266.9|0
1651497930000|2022-05-02 13:25:30|269.43|267.03|269.67|267.27|269.79|267.39|269.43|267.03|0
1651497940000|2022-05-02 13:25:40|269.55|267.15|269.55|267.15|269.55|267.15|269.55|267.15|0
1651497950000|2022-05-02 13:25:50|269.79|267.39|269.79|267.39|269.79|267.39|269.67|267.27|0
1651497960000|2022-05-02 13:26:00|269.91|267.51|270.04|267.64|270.04|267.64|269.79|267.39|0
1651497970000|2022-05-02 13:26:10|270.28|267.88|270.52|268.12|270.52|268.12|270.28|267.88|0
1651497980000|2022-05-02 13:26:20|270.4|268|270.4|268|270.4|268|270.4|268|0
1651497990000|2022-05-02 13:26:30|270.46|268.06|270.4|268|270.46|268.06|270.4|268|0
1651498000000|2022-05-02 13:26:40|270.16|267.76|269.91|267.51|270.16|267.76|269.91|267.51|0
1651498010000|2022-05-02 13:26:50|269.79|267.39|269.73|267.33|269.79|267.39|269.55|267.15|0
1651498020000|2022-05-02 13:27:00|269.79|267.39|269.79|267.39|270.03|267.63|269.79|267.39|0
1651498030000|2022-05-02 13:27:10|269.55|267.15|269.79|267.39|269.79|267.39|269.43|267.03|0
1651498040000|2022-05-02 13:27:20|269.55|267.15|269.3|266.9|269.55|267.15|269.3|266.9|0
1651498050000|2022-05-02 13:27:30|269.18|266.78|269.42|267.02|269.42|267.02|269.18|266.78|0
1651498060000|2022-05-02 13:27:40|269.3|266.9|268.94|266.54|269.3|266.9|268.94|266.54|0
1651498070000|2022-05-02 13:27:50|269|266.6|268.33|265.93|269|266.6|268.21|265.81|0
1651498080000|2022-05-02 13:28:00|268.45|266.05|268.21|265.81|268.57|266.17|268.21|265.81|0
1651498090000|2022-05-02 13:28:10|268.09|265.69|268.21|265.81|268.33|265.93|268.09|265.69|0
1651498100000|2022-05-02 13:28:20|267.96|265.56|267.72|265.32|268.09|265.69|267.72|265.32|0
1651498110000|2022-05-02 13:28:30|267.84|265.44|267.72|265.32|267.84|265.44|267.6|265.2|0
1651498120000|2022-05-02 13:28:40|267.66|265.26|267.72|265.32|267.72|265.32|267.66|265.26|0
1651498130000|2022-05-02 13:28:50|267.36|264.96|267.48|265.08|267.54|265.14|267.36|264.96|0
1651498140000|2022-05-02 13:29:00|267.36|264.96|267.24|264.84|267.36|264.96|267.24|264.84|0
1651498150000|2022-05-02 13:29:10|267.36|264.96|267.24|264.84|267.48|265.08|267.24|264.84|0
1651498160000|2022-05-02 13:29:20|266.99|264.59|266.87|264.47|267.11|264.71|266.87|264.47|0
1651498170000|2022-05-02 13:29:30|266.99|264.59|267.24|264.84|267.24|264.84|266.93|264.53|0
1651498180000|2022-05-02 13:29:40|266.99|264.59|267.24|264.84|267.24|264.84|266.75|264.35|0
1651498190000|2022-05-02 13:29:50|267.6|265.2|267.6|265.2|267.72|265.32|267.48|265.08|0
1651498200000|2022-05-02 13:30:00|267.72|265.32|270.03|267.63|270.03|267.63|267.72|265.32|0
1651498210000|2022-05-02 13:30:10|270.82|268.42|271.62|269.22|271.62|269.22|270.82|268.42|0
1651498220000|2022-05-02 13:30:20|272.48|270.08|271.62|269.22|272.48|270.08|271.13|268.73|0
1651498230000|2022-05-02 13:30:30|271.38|268.98|270.4|268|271.38|268.98|270.4|268|0
1651498240000|2022-05-02 13:30:40|271.01|268.61|271.13|268.73|271.87|269.47|271.01|268.61|0
1651498250000|2022-05-02 13:30:50|270.28|267.88|270.64|268.24|270.64|268.24|270.28|267.88|0
1651498260000|2022-05-02 13:31:00|271.68|269.28|271.01|268.61|271.68|269.28|270.77|268.37|0
1651498270000|2022-05-02 13:31:10|271.13|268.73|269.55|267.15|271.13|268.73|269.55|267.15|0
1651498280000|2022-05-02 13:31:20|269.18|266.78|268.81|266.41|269.42|267.02|268.81|266.41|0
1651498290000|2022-05-02 13:31:30|268.94|266.54|269.91|267.51|270.03|267.63|268.94|266.54|0
1651498300000|2022-05-02 13:31:40|269.54|267.14|270.03|267.63|270.03|267.63|268.94|266.54|0
1651498310000|2022-05-02 13:31:50|269.54|267.14|269.42|267.02|269.91|267.51|269.42|267.02|0
1651498320000|2022-05-02 13:32:00|269.67|267.27|268.33|265.93|269.67|267.27|268.33|265.93|0
1651498330000|2022-05-02 13:32:10|268.69|266.29|269.06|266.66|269.42|267.02|268.69|266.29|0
1651498340000|2022-05-02 13:32:20|268.69|266.29|268.57|266.17|268.69|266.29|268.21|265.81|0
1651498350000|2022-05-02 13:32:30|269.67|267.27|268.94|266.54|269.67|267.27|268.69|266.29|0
1651498360000|2022-05-02 13:32:40|269.06|266.66|268.69|266.29|269.42|267.02|268.69|266.29|0
1651498370000|2022-05-02 13:32:50|268.94|266.54|270.64|268.24|270.64|268.24|268.94|266.54|0
1651498380000|2022-05-02 13:33:00|270.4|268|269.18|266.78|270.4|268|269.18|266.78|0
1651498390000|2022-05-02 13:33:10|269.42|267.02|269.42|267.02|269.42|267.02|269.3|266.9|0
1651498400000|2022-05-02 13:33:20|270.15|267.75|268.69|266.29|270.15|267.75|268.69|266.29|0
1651498410000|2022-05-02 13:33:30|268.45|266.05|267.96|265.56|268.57|266.17|267.96|265.56|0
1651498420000|2022-05-02 13:33:40|267.6|265.2|266.87|264.47|267.6|265.2|266.87|264.47|0
1651498430000|2022-05-02 13:33:50|266.99|264.59|265.9|263.5|267.11|264.71|265.9|263.5|0
1651498440000|2022-05-02 13:34:00|265.66|263.26|266.51|264.11|266.51|264.11|265.66|263.26|0
1651498450000|2022-05-02 13:34:10|266.75|264.35|264.93|262.53|266.75|264.35|264.93|262.53|0
1651498460000|2022-05-02 13:34:20|264.45|262.05|263.85|261.45|264.45|262.05|263.67|261.27|0
1651498470000|2022-05-02 13:34:30|263.97|261.57|263.61|261.21|264.21|261.81|263.61|261.21|0
1651498480000|2022-05-02 13:34:40|263.37|260.97|262.65|260.25|263.49|261.09|262.65|260.25|0
1651498490000|2022-05-02 13:34:50|262.53|260.13|263.13|260.73|263.13|260.73|262.53|260.13|0
1651498500000|2022-05-02 13:35:00|262.22|259.82|262.34|259.94|262.34|259.94|261.57|259.17|0
1651498510000|2022-05-02 13:35:10|261.93|259.53|261.09|258.69|261.93|259.53|261.09|258.69|0
1651498520000|2022-05-02 13:35:20|261.45|259.05|262.77|260.37|262.77|260.37|261.45|259.05|0
1651498530000|2022-05-02 13:35:30|262.53|260.13|261.33|258.93|262.53|260.13|261.09|258.69|0
1651498540000|2022-05-02 13:35:40|261.09|258.69|260.37|257.97|261.21|258.81|260.37|257.97|0
1651498550000|2022-05-02 13:35:50|260.49|258.09|260.85|258.45|261.57|259.17|260.49|258.09|0
1651498560000|2022-05-02 13:36:00|259.65|257.25|258.94|256.54|259.65|257.25|258.94|256.54|0
1651498570000|2022-05-02 13:36:10|258.7|256.3|258.4|256|258.7|256.3|258.34|255.94|0
1651498580000|2022-05-02 13:36:20|258.94|256.54|258.4|256|258.94|256.54|258.4|256|0
1651498590000|2022-05-02 13:36:30|258.94|256.54|258.82|256.42|259.06|256.66|258.82|256.42|0
1651498600000|2022-05-02 13:36:40|258.34|255.94|258.58|256.18|258.82|256.42|257.99|255.59|0
1651498610000|2022-05-02 13:36:50|258.23|255.83|258.46|256.06|258.46|256.06|258.11|255.71|0
1651498620000|2022-05-02 13:37:00|258.16|255.76|257.75|255.35|258.58|256.18|257.75|255.35|0
1651498630000|2022-05-02 13:37:10|257.39|254.99|257.39|254.99|257.51|255.11|257.39|254.99|0
1651498640000|2022-05-02 13:37:20|257.27|254.87|256.45|254.05|257.27|254.87|256.33|253.93|0
1651498650000|2022-05-02 13:37:30|256.68|254.28|256.68|254.28|256.68|254.28|256.56|254.16|0
1651498660000|2022-05-02 13:37:40|256.92|254.52|256.8|254.4|256.92|254.52|256.56|254.16|0
1651498670000|2022-05-02 13:37:50|256.68|254.28|257.04|254.64|257.27|254.87|256.56|254.16|0
1651498680000|2022-05-02 13:38:00|256.21|253.81|255.5|253.1|256.21|253.81|255.5|253.1|0
1651498690000|2022-05-02 13:38:10|255.62|253.22|255.38|252.98|255.62|253.22|255.38|252.98|0
1651498700000|2022-05-02 13:38:20|255.14|252.74|255.26|252.86|255.26|252.86|254.79|252.39|0
1651498710000|2022-05-02 13:38:30|255.5|253.1|256.33|253.93|256.33|253.93|255.38|252.98|0
1651498720000|2022-05-02 13:38:40|255.85|253.45|255.56|253.16|255.85|253.45|255.5|253.1|0
1651498730000|2022-05-02 13:38:50|255.73|253.33|257.04|254.64|257.04|254.64|255.73|253.33|0
1651498740000|2022-05-02 13:39:00|257.75|255.35|258.34|255.94|258.34|255.94|257.75|255.35|0
1651498750000|2022-05-02 13:39:10|257.04|254.64|257.04|254.64|257.27|254.87|256.68|254.28|0
1651498760000|2022-05-02 13:39:20|256.62|254.22|257.39|254.99|257.39|254.99|256.62|254.22|0
1651498770000|2022-05-02 13:39:30|257.27|254.87|258.46|256.06|258.46|256.06|257.27|254.87|0
1651498780000|2022-05-02 13:39:40|259.06|256.66|259.77|257.37|260.01|257.61|259.06|256.66|0
1651498790000|2022-05-02 13:39:50|260.13|257.73|259.65|257.25|260.13|257.73|259.65|257.25|0
1651498800000|2022-05-02 13:40:00|260.01|257.61|257.87|255.47|260.01|257.61|257.87|255.47|0
1651498810000|2022-05-02 13:40:10|257.75|255.35|257.69|255.29|258.34|255.94|257.69|255.29|0
1651498820000|2022-05-02 13:40:20|257.75|255.35|257.87|255.47|257.87|255.47|257.39|254.99|0
1651498830000|2022-05-02 13:40:30|257.51|255.11|256.68|254.28|257.87|255.47|256.68|254.28|0
1651498840000|2022-05-02 13:40:40|254.91|252.51|255.14|252.74|255.14|252.74|254.67|252.27|0
1651498850000|2022-05-02 13:40:50|254.91|252.51|255.14|252.74|255.38|252.98|254.79|252.39|0
1651498860000|2022-05-02 13:41:00|255.26|252.86|256.33|253.93|256.33|253.93|255.26|252.86|0
1651498870000|2022-05-02 13:41:10|256.68|254.28|257.75|255.35|257.75|255.35|256.68|254.28|0
1651498880000|2022-05-02 13:41:20|257.04|254.64|256.44|254.04|257.27|254.87|256.44|254.04|0
1651498890000|2022-05-02 13:41:30|256.56|254.16|257.51|255.11|257.51|255.11|256.56|254.16|0
1651498900000|2022-05-02 13:41:40|257.99|255.59|257.75|255.35|257.99|255.59|257.63|255.23|0
1651498910000|2022-05-02 13:41:50|258.94|256.54|259.89|257.49|259.89|257.49|258.94|256.54|0
1651498920000|2022-05-02 13:42:00|260.19|257.79|261.21|258.81|261.8|259.4|260.19|257.79|0
1651498930000|2022-05-02 13:42:10|261.68|259.28|261.44|259.04|261.68|259.28|261.44|259.04|0
1651498940000|2022-05-02 13:42:20|261.68|259.28|262.76|260.36|262.76|260.36|261.68|259.28|0
1651498950000|2022-05-02 13:42:30|263.48|261.08|265.17|262.77|265.17|262.77|263.48|261.08|0
1651498960000|2022-05-02 13:42:40|265.11|262.71|266.5|264.1|266.5|264.1|265.11|262.71|0
1651498970000|2022-05-02 13:42:50|266.02|263.62|266.62|264.22|266.74|264.34|266.02|263.62|0
1651498980000|2022-05-02 13:43:00|266.74|264.34|267.96|265.56|267.96|265.56|266.74|264.34|0
1651498990000|2022-05-02 13:43:10|268.81|266.41|268.44|266.04|268.81|266.41|268.32|265.92|0
1651499000000|2022-05-02 13:43:20|268.69|266.29|269.54|267.14|269.54|267.14|268.69|266.29|0
1651499010000|2022-05-02 13:43:30|270.27|267.87|270.76|268.36|270.76|268.36|270.27|267.87|0
1651499020000|2022-05-02 13:43:40|270.88|268.48|272.35|269.95|272.35|269.95|270.88|268.48|0
1651499030000|2022-05-02 13:43:50|272.29|269.89|271.67|269.27|272.29|269.89|271.67|269.27|0
1651499040000|2022-05-02 13:44:00|271.13|268.73|269.9|267.5|271.13|268.73|269.9|267.5|0
1651499050000|2022-05-02 13:44:10|270.52|268.12|271|268.6|271.13|268.73|270.09|267.69|0
1651499060000|2022-05-02 13:44:20|271.13|268.73|270.09|267.69|271.13|268.73|270.03|267.63|0
1651499070000|2022-05-02 13:44:30|270.33|267.93|270.03|267.63|270.33|267.93|270.03|267.63|0
1651499080000|2022-05-02 13:44:40|269.9|267.5|269.66|267.26|269.9|267.5|269.54|267.14|0
1651499090000|2022-05-02 13:44:50|269.78|267.38|267.84|265.44|269.78|267.38|267.84|265.44|0
1651499100000|2022-05-02 13:45:00|267.71|265.31|266.38|263.98|267.71|265.31|266.38|263.98|0
1651499110000|2022-05-02 13:45:10|266.02|263.62|264.93|262.53|266.44|264.04|264.93|262.53|0
1651499120000|2022-05-02 13:45:20|265.65|263.25|264.81|262.41|265.65|263.25|264.57|262.17|0
1651499130000|2022-05-02 13:45:30|265.65|263.25|265.41|263.01|266.5|264.1|265.41|263.01|0
1651499140000|2022-05-02 13:45:40|264.69|262.29|264.09|261.69|264.69|262.29|264.09|261.69|0
1651499150000|2022-05-02 13:45:50|263.84|261.44|263.36|260.96|263.84|261.44|262.4|260|0
1651499160000|2022-05-02 13:46:00|263.6|261.2|264.21|261.81|264.21|261.81|263.36|260.96|0
1651499170000|2022-05-02 13:46:10|264.09|261.69|263.78|261.38|264.14|261.74|263.6|261.2|0
1651499180000|2022-05-02 13:46:20|264.93|262.53|265.29|262.89|265.29|262.89|264.93|262.53|0
1651499190000|2022-05-02 13:46:30|265.41|263.01|265.65|263.25|266.5|264.1|265.41|263.01|0
1651499200000|2022-05-02 13:46:40|265.05|262.65|265.17|262.77|265.17|262.77|264.69|262.29|0
1651499210000|2022-05-02 13:46:50|262.51|260.11|263.29|260.89|263.29|260.89|262.51|260.11|0
1651499220000|2022-05-02 13:47:00|262.63|260.23|263.96|261.56|263.96|261.56|262.63|260.23|0
1651499230000|2022-05-02 13:47:10|264.9|262.5|265.27|262.87|265.39|262.99|264.9|262.5|0
1651499240000|2022-05-02 13:47:20|264.3|261.9|263.39|260.99|264.3|261.9|263.39|260.99|0
1651499250000|2022-05-02 13:47:30|263.33|260.93|262.85|260.45|263.57|261.17|262.85|260.45|0
1651499260000|2022-05-02 13:47:40|263.21|260.81|263.82|261.42|263.82|261.42|262.97|260.57|0
1651499270000|2022-05-02 13:47:50|263.94|261.54|263.57|261.17|263.94|261.54|263.45|261.05|0
1651499280000|2022-05-02 13:48:00|264.3|261.9|265.27|262.87|265.63|263.23|264.3|261.9|0
1651499290000|2022-05-02 13:48:10|265.15|262.75|267.09|264.69|267.09|264.69|265.15|262.75|0
1651499300000|2022-05-02 13:48:20|267.45|265.05|267.45|265.05|267.57|265.17|267.45|265.05|0
1651499310000|2022-05-02 13:48:30|268.06|265.66|269.53|267.13|269.53|267.13|268.06|265.66|0
1651499320000|2022-05-02 13:48:40|269.28|266.88|268.31|265.91|269.28|266.88|268.31|265.91|0
1651499330000|2022-05-02 13:48:50|268.18|265.78|267.57|265.17|268.18|265.78|267.21|264.81|0
1651499340000|2022-05-02 13:49:00|267.21|264.81|266.97|264.57|267.21|264.81|266.48|264.08|0
1651499350000|2022-05-02 13:49:10|266.24|263.84|264.66|262.26|266.24|263.84|264.66|262.26|0
1651499360000|2022-05-02 13:49:20|264.9|262.5|265.02|262.62|265.15|262.75|264.9|262.5|0
1651499370000|2022-05-02 13:49:30|264.72|262.32|263.94|261.54|264.72|262.32|263.57|261.17|0
1651499380000|2022-05-02 13:49:40|263.99|261.59|264.06|261.66|264.06|261.66|263.57|261.17|0
1651499390000|2022-05-02 13:49:50|263.09|260.69|262.97|260.57|263.21|260.81|262.73|260.33|0
1651499400000|2022-05-02 13:50:00|262.49|260.09|260.81|258.41|262.49|260.09|260.09|257.69|0
1651499410000|2022-05-02 13:50:10|260.57|258.17|261.89|259.49|262.01|259.61|260.57|258.17|0
1651499420000|2022-05-02 13:50:20|262.61|260.21|264.66|262.26|264.66|262.26|262.61|260.21|0
1651499430000|2022-05-02 13:50:30|264.42|262.02|263.87|261.47|264.54|262.14|263.87|261.47|0
1651499440000|2022-05-02 13:50:40|263.69|261.29|262.25|259.85|263.69|261.29|262.25|259.85|0
1651499450000|2022-05-02 13:50:50|261.89|259.49|261.41|259.01|261.89|259.49|261.29|258.89|0
1651499460000|2022-05-02 13:51:00|261.05|258.65|261.29|258.89|261.29|258.89|260.69|258.29|0
1651499470000|2022-05-02 13:51:10|261.77|259.37|262.85|260.45|262.85|260.45|261.77|259.37|0
1651499480000|2022-05-02 13:51:20|261.89|259.49|261.77|259.37|261.89|259.49|261.17|258.77|0
1651499490000|2022-05-02 13:51:30|262.37|259.97|264.54|262.14|264.54|262.14|262.13|259.73|0
1651499500000|2022-05-02 13:51:40|263.99|261.59|264.42|262.02|264.42|262.02|263.69|261.29|0
1651499510000|2022-05-02 13:51:50|265.2|262.8|265.69|263.29|265.75|263.35|265.2|262.8|0
1651499520000|2022-05-02 13:52:00|266.72|264.32|265.99|263.59|267.09|264.69|265.99|263.59|0
1651499530000|2022-05-02 13:52:10|265.51|263.11|265.39|262.99|267.02|264.62|265.39|262.99|0
1651499540000|2022-05-02 13:52:20|265.02|262.62|264.78|262.38|265.39|262.99|264.78|262.38|0
1651499550000|2022-05-02 13:52:30|264.42|262.02|265.51|263.11|265.51|263.11|264.18|261.78|0
1651499560000|2022-05-02 13:52:40|265.39|262.99|265.99|263.59|265.99|263.59|265.39|262.99|0
1651499570000|2022-05-02 13:52:50|267.09|264.69|266.6|264.2|267.09|264.69|266.6|264.2|0
1651499580000|2022-05-02 13:53:00|266.84|264.44|266.84|264.44|267.33|264.93|266.84|264.44|0
1651499590000|2022-05-02 13:53:10|267.21|264.81|267.09|264.69|267.33|264.93|266.96|264.56|0
1651499600000|2022-05-02 13:53:20|267.45|265.05|266.84|264.44|267.69|265.29|266.84|264.44|0
1651499610000|2022-05-02 13:53:30|266.36|263.96|265.51|263.11|266.36|263.96|265.51|263.11|0
1651499620000|2022-05-02 13:53:40|264.9|262.5|265.39|262.99|265.39|262.99|264.9|262.5|0
1651499630000|2022-05-02 13:53:50|266.84|264.44|267.45|265.05|267.51|265.11|266.84|264.44|0
1651499640000|2022-05-02 13:54:00|267.82|265.42|266.48|264.08|267.82|265.42|266.23|263.83|0
1651499650000|2022-05-02 13:54:10|266.23|263.83|267.33|264.93|267.33|264.93|266.23|263.83|0
1651499660000|2022-05-02 13:54:20|266.54|264.14|266.72|264.32|267.69|265.29|266.54|264.14|0
1651499670000|2022-05-02 13:54:30|266.48|264.08|266.23|263.83|266.72|264.32|266.23|263.83|0
1651499680000|2022-05-02 13:54:40|265.99|263.59|266.6|264.2|266.6|264.2|265.99|263.59|0
1651499690000|2022-05-02 13:54:50|266.72|264.32|267.94|265.54|267.94|265.54|266.6|264.2|0
1651499700000|2022-05-02 13:55:00|267.82|265.42|267.57|265.17|267.94|265.54|267.57|265.17|0
1651499710000|2022-05-02 13:55:10|267.08|264.68|265.87|263.47|267.08|264.68|264.35|261.95|0
1651499720000|2022-05-02 13:55:20|265.75|263.35|267.94|265.54|268.3|265.9|265.75|263.35|0
1651499730000|2022-05-02 13:55:30|267.26|264.86|268|265.6|268|265.6|267.26|264.86|0
1651499740000|2022-05-02 13:55:40|267.69|265.29|267.33|264.93|267.69|265.29|267.14|264.74|0
1651499750000|2022-05-02 13:55:50|266.96|264.56|267.33|264.93|267.39|264.99|266.96|264.56|0
1651499760000|2022-05-02 13:56:00|266.9|264.5|267.94|265.54|267.94|265.54|266.72|264.32|0
1651499770000|2022-05-02 13:56:10|268.3|265.9|268.42|266.02|268.67|266.27|268.3|265.9|0
1651499780000|2022-05-02 13:56:20|268.55|266.15|266.35|263.95|268.55|266.15|266.35|263.95|0
1651499790000|2022-05-02 13:56:30|265.75|263.35|267.33|264.93|267.33|264.93|265.75|263.35|0
1651499800000|2022-05-02 13:56:40|267.26|264.86|268.67|266.27|268.67|266.27|267.26|264.86|0
1651499810000|2022-05-02 13:56:50|268.42|266.02|268.6|266.2|268.6|266.2|268.06|265.66|0
1651499820000|2022-05-02 13:57:00|269.52|267.12|271.61|269.21|271.61|269.21|269.52|267.12|0
1651499830000|2022-05-02 13:57:10|271.73|269.33|271.73|269.33|271.97|269.57|271.66|269.26|0
1651499840000|2022-05-02 13:57:20|270.87|268.47|271.11|268.71|271.3|268.9|270.87|268.47|0
1651499850000|2022-05-02 13:57:30|270.87|268.47|271.11|268.71|271.48|269.08|270.87|268.47|0
1651499860000|2022-05-02 13:57:40|270.87|268.47|269.16|266.76|270.87|268.47|269.16|266.76|0
1651499870000|2022-05-02 13:57:50|269.03|266.63|270.26|267.86|270.26|267.86|269.03|266.63|0
1651499880000|2022-05-02 13:58:00|270.13|267.73|270.13|267.73|270.5|268.1|270.13|267.73|0
1651499890000|2022-05-02 13:58:10|269.64|267.24|269.4|267|269.64|267.24|269.28|266.88|0
1651499900000|2022-05-02 13:58:20|269.03|266.63|269.16|266.76|269.16|266.76|268.6|266.2|0
1651499910000|2022-05-02 13:58:30|269.4|267|269.89|267.49|270.01|267.61|269.4|267|0
1651499920000|2022-05-02 13:58:40|270.38|267.98|270.07|267.67|270.38|267.98|270.07|267.67|0
1651499930000|2022-05-02 13:58:50|270.87|268.47|270.87|268.47|270.99|268.59|270.87|268.47|0
1651499940000|2022-05-02 13:59:00|270.01|267.61|270.13|267.73|270.13|267.73|269.77|267.37|0
1651499950000|2022-05-02 13:59:10|269.64|267.24|269.89|267.49|269.89|267.49|269.52|267.12|0
1651499960000|2022-05-02 13:59:20|269.16|266.76|269.03|266.63|269.16|266.76|268.6|266.2|0
1651499970000|2022-05-02 13:59:30|268.79|266.39|268.79|266.39|269.09|266.69|268.79|266.39|0
1651499980000|2022-05-02 13:59:40|268.85|266.45|268.67|266.27|269.46|267.06|268.67|266.27|0
1651499990000|2022-05-02 13:59:50|268.3|265.9|268.85|266.45|268.85|266.45|268.3|265.9|0
1651500000000|2022-05-02 14:00:00|268.48|266.08|266.47|264.07|268.48|266.08|266.47|264.07|0
1651500010000|2022-05-02 14:00:10|265.63|263.23|264.17|261.77|266.65|264.25|264.17|261.77|0
1651500020000|2022-05-02 14:00:20|263.93|261.53|265.44|263.04|265.44|263.04|263.93|261.53|0
1651500030000|2022-05-02 14:00:30|266.41|264.01|268.3|265.9|268.3|265.9|266.41|264.01|0
1651500040000|2022-05-02 14:00:40|268.97|266.57|270.13|267.73|270.26|267.86|268.97|266.57|0
1651500050000|2022-05-02 14:00:50|269.77|267.37|269.89|267.49|269.89|267.49|268.91|266.51|0
1651500060000|2022-05-02 14:01:00|270.13|267.73|269.28|266.88|270.13|267.73|268.54|266.14|0
1651500070000|2022-05-02 14:01:10|270.5|268.1|270.75|268.35|270.75|268.35|269.64|267.24|0
1651500080000|2022-05-02 14:01:20|269.52|267.12|268.79|266.39|269.52|267.12|268.54|266.14|0
1651500090000|2022-05-02 14:01:30|268.3|265.9|269.15|266.75|269.15|266.75|267.57|265.17|0
1651500100000|2022-05-02 14:01:40|269.46|267.06|269.03|266.63|269.89|267.49|269.03|266.63|0
1651500110000|2022-05-02 14:01:50|268.67|266.27|268.79|266.39|268.79|266.39|268.06|265.66|0
1651500120000|2022-05-02 14:02:00|268.67|266.27|266.47|264.07|268.67|266.27|266.47|264.07|0
1651500130000|2022-05-02 14:02:10|267.32|264.92|267.69|265.29|267.69|265.29|267.32|264.92|0
1651500140000|2022-05-02 14:02:20|267.45|265.05|267.81|265.41|268.3|265.9|267.45|265.05|0
1651500150000|2022-05-02 14:02:30|267.87|265.47|267.32|264.92|267.93|265.53|267.32|264.92|0
1651500160000|2022-05-02 14:02:40|267.5|265.1|269.76|267.36|269.76|267.36|267.5|265.1|0
1651500170000|2022-05-02 14:02:50|269.03|266.63|268.36|265.96|269.64|267.24|268.36|265.96|0
1651500180000|2022-05-02 14:03:00|268.18|265.78|268.66|266.26|268.66|266.26|268.18|265.78|0
1651500190000|2022-05-02 14:03:10|269.89|267.49|270.13|267.73|270.25|267.85|269.52|267.12|0
1651500200000|2022-05-02 14:03:20|269.52|267.12|268.18|265.78|269.52|267.12|268.18|265.78|0
1651500210000|2022-05-02 14:03:30|268.66|266.26|268.54|266.14|268.66|266.26|268.54|266.14|0
1651500220000|2022-05-02 14:03:40|267.93|265.53|267.02|264.62|267.93|265.53|267.02|264.62|0
1651500230000|2022-05-02 14:03:50|267.32|264.92|267.87|265.47|267.87|265.47|267.32|264.92|0
1651500240000|2022-05-02 14:04:00|268.3|265.9|268.66|266.26|268.66|266.26|268.3|265.9|0
1651500250000|2022-05-02 14:04:10|268.42|266.02|269.03|266.63|269.03|266.63|268.42|266.02|0
1651500260000|2022-05-02 14:04:20|269.27|266.87|268.79|266.39|269.52|267.12|268.79|266.39|0
1651500270000|2022-05-02 14:04:30|268.18|265.78|268.3|265.9|268.36|265.96|268.18|265.78|0
1651500280000|2022-05-02 14:04:40|269.76|267.36|270.74|268.34|270.74|268.34|269.76|267.36|0
1651500290000|2022-05-02 14:04:50|270.99|268.59|269.94|267.54|270.99|268.59|269.94|267.54|0
1651500300000|2022-05-02 14:05:00|269.89|267.49|269.94|267.54|270.43|268.03|269.89|267.49|0
1651500310000|2022-05-02 14:05:10|269.58|267.18|269.15|266.75|269.58|267.18|268.79|266.39|0
1651500320000|2022-05-02 14:05:20|269.27|266.87|268.79|266.39|269.27|266.87|268.79|266.39|0
1651500330000|2022-05-02 14:05:30|268.3|265.9|267.57|265.17|268.3|265.9|267.38|264.98|0
1651500340000|2022-05-02 14:05:40|267.32|264.92|267.26|264.86|267.69|265.29|267.26|264.86|0
1651500350000|2022-05-02 14:05:50|267.08|264.68|266.71|264.31|267.08|264.68|266.71|264.31|0
1651500360000|2022-05-02 14:06:00|264.9|262.5|263.57|261.17|265.32|262.92|263.57|261.17|0
1651500370000|2022-05-02 14:06:10|263.32|260.92|263.08|260.68|263.32|260.92|262.96|260.56|0
1651500380000|2022-05-02 14:06:20|263.57|261.17|263.2|260.8|263.69|261.29|263.2|260.8|0
1651500390000|2022-05-02 14:06:30|263.32|260.92|262.36|259.96|263.32|260.92|262.24|259.84|0
1651500400000|2022-05-02 14:06:40|262|259.6|261.88|259.48|262|259.6|261.28|258.88|0
1651500410000|2022-05-02 14:06:50|260.86|258.46|260.14|257.74|260.86|258.46|259.36|256.96|0
1651500420000|2022-05-02 14:07:00|259.48|257.08|258.88|256.48|259.48|257.08|258.88|256.48|0
1651500430000|2022-05-02 14:07:10|259.12|256.72|259.96|257.56|260.8|258.4|259.12|256.72|0
1651500440000|2022-05-02 14:07:20|259.12|256.72|258.76|256.36|259.12|256.72|258.41|256.01|0
1651500450000|2022-05-02 14:07:30|259.24|256.84|259.96|257.56|259.96|257.56|259.24|256.84|0
1651500460000|2022-05-02 14:07:40|260.2|257.8|260.56|258.16|260.56|258.16|260.2|257.8|0
1651500470000|2022-05-02 14:07:50|260.32|257.92|260.38|257.98|260.68|258.28|260.32|257.92|0
1651500480000|2022-05-02 14:08:00|260.14|257.74|260.2|257.8|260.92|258.52|260.14|257.74|0
1651500490000|2022-05-02 14:08:10|260.74|258.34|260.38|257.98|260.74|258.34|260.08|257.68|0
1651500500000|2022-05-02 14:08:20|260.56|258.16|260.2|257.8|260.56|258.16|260.02|257.62|0
1651500510000|2022-05-02 14:08:30|260.32|257.92|260.5|258.1|261.28|258.88|260.32|257.92|0
1651500520000|2022-05-02 14:08:40|260.14|257.74|260.32|257.92|260.32|257.92|259.96|257.56|0
1651500530000|2022-05-02 14:08:50|260.2|257.8|260.44|258.04|260.56|258.16|260.2|257.8|0
1651500540000|2022-05-02 14:09:00|259.6|257.2|259.3|256.9|259.6|257.2|259|256.6|0
1651500550000|2022-05-02 14:09:10|259.24|256.84|258.7|256.3|259.48|257.08|258.7|256.3|0
1651500560000|2022-05-02 14:09:20|259|256.6|258.64|256.24|259.36|256.96|258.64|256.24|0
1651500570000|2022-05-02 14:09:30|259.12|256.72|259|256.6|259.24|256.84|258.94|256.54|0
1651500580000|2022-05-02 14:09:40|259.84|257.44|260.32|257.92|260.32|257.92|259.84|257.44|0
1651500590000|2022-05-02 14:09:50|260.92|258.52|259.72|257.32|260.92|258.52|259.36|256.96|0
1651500600000|2022-05-02 14:10:00|259.36|256.96|258.4|256|259.36|256.96|258.4|256|0
1651500610000|2022-05-02 14:10:10|258.64|256.24|258.28|255.88|258.64|256.24|258.17|255.77|0
1651500620000|2022-05-02 14:10:20|258.52|256.12|258.88|256.48|258.88|256.48|257.81|255.41|0
1651500630000|2022-05-02 14:10:30|258.4|256|258.05|255.65|258.4|256|258.05|255.65|0
1651500640000|2022-05-02 14:10:40|258.52|256.12|258.7|256.3|259|256.6|258.52|256.12|0
1651500650000|2022-05-02 14:10:50|258.4|256|259.48|257.08|259.48|257.08|258.4|256|0
1651500660000|2022-05-02 14:11:00|259|256.6|260.32|257.92|260.32|257.92|259|256.6|0
1651500670000|2022-05-02 14:11:10|260.08|257.68|261.4|259|261.4|259|260.08|257.68|0
1651500680000|2022-05-02 14:11:20|261.76|259.36|261.4|259|262.12|259.72|261.4|259|0
1651500690000|2022-05-02 14:11:30|260.85|258.45|260.13|257.73|260.85|258.45|259.84|257.44|0
1651500700000|2022-05-02 14:11:40|259.96|257.56|260.08|257.68|260.44|258.04|259.96|257.56|0
1651500710000|2022-05-02 14:11:50|261.04|258.64|261.76|259.36|261.76|259.36|261.04|258.64|0
1651500720000|2022-05-02 14:12:00|261.88|259.48|263.44|261.04|263.44|261.04|261.81|259.41|0
1651500730000|2022-05-02 14:12:10|263.2|260.8|261.88|259.48|263.2|260.8|261.88|259.48|0
1651500740000|2022-05-02 14:12:20|261.28|258.88|258.76|256.36|261.28|258.88|258.76|256.36|0
1651500750000|2022-05-02 14:12:30|258.64|256.24|258.88|256.48|258.88|256.48|258.28|255.88|0
1651500760000|2022-05-02 14:12:40|258.4|256|259.12|256.72|259.12|256.72|258.34|255.94|0
1651500770000|2022-05-02 14:12:50|258.76|256.36|258.28|255.88|258.76|256.36|258.28|255.88|0
1651500780000|2022-05-02 14:13:00|258.4|256|258.88|256.48|259.36|256.96|258.4|256|0
1651500790000|2022-05-02 14:13:10|259.24|256.84|258.4|256|259.24|256.84|258.4|256|0
1651500800000|2022-05-02 14:13:20|258.82|256.42|258.52|256.12|258.82|256.42|258.52|256.12|0
1651500810000|2022-05-02 14:13:30|258.4|256|258.52|256.12|258.88|256.48|258.4|256|0
1651500820000|2022-05-02 14:13:40|257.93|255.53|257.81|255.41|258.22|255.82|257.81|255.41|0
1651500830000|2022-05-02 14:13:50|258.16|255.76|259.6|257.2|259.6|257.2|258.16|255.76|0
1651500840000|2022-05-02 14:14:00|259.36|256.96|259.96|257.56|260.08|257.68|259.36|256.96|0
1651500850000|2022-05-02 14:14:10|260.55|258.15|260.13|257.73|260.67|258.27|260.13|257.73|0
1651500860000|2022-05-02 14:14:20|260.31|257.91|260.55|258.15|260.55|258.15|260.08|257.68|0
1651500870000|2022-05-02 14:14:30|260.37|257.97|259.48|257.08|260.37|257.97|259.48|257.08|0
1651500880000|2022-05-02 14:14:40|259.41|257.01|259.72|257.32|259.84|257.44|259.41|257.01|0
1651500890000|2022-05-02 14:14:50|259.84|257.44|260.08|257.68|260.37|257.97|259.84|257.44|0
1651500900000|2022-05-02 14:15:00|259.96|257.56|259.24|256.84|259.96|257.56|259.24|256.84|0
1651500910000|2022-05-02 14:15:10|259.6|257.2|258.88|256.48|259.6|257.2|258.76|256.36|0
1651500920000|2022-05-02 14:15:20|259.12|256.72|258.64|256.24|259.12|256.72|258.64|256.24|0
1651500930000|2022-05-02 14:15:30|258.76|256.36|258.04|255.64|258.76|256.36|257.69|255.29|0
1651500940000|2022-05-02 14:15:40|258.16|255.76|257.92|255.52|258.16|255.76|257.57|255.17|0
1651500950000|2022-05-02 14:15:50|259|256.6|260.07|257.67|260.07|257.67|259|256.6|0
1651500960000|2022-05-02 14:16:00|259.24|256.84|258.64|256.24|259.36|256.96|258.52|256.12|0
1651500970000|2022-05-02 14:16:10|258.88|256.48|260.91|258.51|260.91|258.51|258.88|256.48|0
1651500980000|2022-05-02 14:16:20|260.79|258.39|260.79|258.39|261.15|258.75|260.79|258.39|0
1651500990000|2022-05-02 14:16:30|260.43|258.03|259.24|256.84|260.43|258.03|259.24|256.84|0
1651501000000|2022-05-02 14:16:40|258.4|256|258.7|256.3|258.88|256.48|258.28|255.88|0
1651501010000|2022-05-02 14:16:50|258.52|256.12|258.52|256.12|258.52|256.12|258.04|255.64|0
1651501020000|2022-05-02 14:17:00|258.16|255.76|258.28|255.88|258.4|256|258.16|255.76|0
1651501030000|2022-05-02 14:17:10|258.4|256|259.12|256.72|259.12|256.72|258.28|255.88|0
1651501040000|2022-05-02 14:17:20|259.48|257.08|259.95|257.55|259.95|257.55|259.48|257.08|0
1651501050000|2022-05-02 14:17:30|259.83|257.43|260.86|258.46|260.86|258.46|259.83|257.43|0
1651501060000|2022-05-02 14:17:40|261.7|259.3|263.11|260.71|263.11|260.71|260.98|258.58|0
1651501070000|2022-05-02 14:17:50|262.63|260.23|262.27|259.87|262.63|260.23|262.27|259.87|0
1651501080000|2022-05-02 14:18:00|262.15|259.75|262.03|259.63|262.63|260.23|261.79|259.39|0
1651501090000|2022-05-02 14:18:10|262.75|260.35|262.99|260.59|263.11|260.71|262.15|259.75|0
1651501100000|2022-05-02 14:18:20|264.43|262.03|264.91|262.51|265.03|262.63|264.43|262.03|0
1651501110000|2022-05-02 14:18:30|266.49|264.09|267.46|265.06|267.46|265.06|266.49|264.09|0
1651501120000|2022-05-02 14:18:40|267.82|265.42|267.27|264.87|268.24|265.84|267.27|264.87|0
1651501130000|2022-05-02 14:18:50|266.61|264.21|266|263.6|266.66|264.26|266|263.6|0
1651501140000|2022-05-02 14:19:00|265.76|263.36|266.12|263.72|266.12|263.72|265.64|263.24|0
1651501150000|2022-05-02 14:19:10|267.58|265.18|267.45|265.05|267.58|265.18|267.33|264.93|0
1651501160000|2022-05-02 14:19:20|268.3|265.9|266.79|264.39|268.3|265.9|266.61|264.21|0
1651501170000|2022-05-02 14:19:30|266.36|263.96|266|263.6|266.54|264.14|266|263.6|0
1651501180000|2022-05-02 14:19:40|266.91|264.51|267.45|265.05|267.45|265.05|266.73|264.33|0
1651501190000|2022-05-02 14:19:50|267.82|265.42|269.03|266.63|269.16|266.76|267.82|265.42|0
1651501200000|2022-05-02 14:20:00|268.3|265.9|268.55|266.15|268.55|266.15|268.18|265.78|0
1651501210000|2022-05-02 14:20:10|268.3|265.9|267.58|265.18|268.79|266.39|267.58|265.18|0
1651501220000|2022-05-02 14:20:20|267.21|264.81|267.58|265.18|267.58|265.18|267.21|264.81|0
1651501230000|2022-05-02 14:20:30|267.33|264.93|268.18|265.78|268.18|265.78|267.33|264.93|0
1651501240000|2022-05-02 14:20:40|267.33|264.93|267.21|264.81|267.45|265.05|267.21|264.81|0
1651501250000|2022-05-02 14:20:50|267.09|264.69|267.33|264.93|267.33|264.93|266.85|264.45|0
1651501260000|2022-05-02 14:21:00|266.97|264.57|267.45|265.05|267.45|265.05|266.54|264.14|0
1651501270000|2022-05-02 14:21:10|267.58|265.18|266.73|264.33|267.58|265.18|266.61|264.21|0
1651501280000|2022-05-02 14:21:20|267.09|264.69|267.15|264.75|267.15|264.75|266.24|263.84|0
1651501290000|2022-05-02 14:21:30|266.48|264.08|266.48|264.08|266.85|264.45|266.48|264.08|0
1651501300000|2022-05-02 14:21:40|266.73|264.33|268.55|266.15|268.55|266.15|266.73|264.33|0
1651501310000|2022-05-02 14:21:50|268.79|266.39|266.97|264.57|268.79|266.39|266.97|264.57|0
1651501320000|2022-05-02 14:22:00|267.45|265.05|267.57|265.17|268.06|265.66|267.45|265.05|0
1651501330000|2022-05-02 14:22:10|267.82|265.42|268.06|265.66|268.06|265.66|267.57|265.17|0
1651501340000|2022-05-02 14:22:20|267.21|264.81|265.88|263.48|267.21|264.81|265.88|263.48|0
1651501350000|2022-05-02 14:22:30|265.52|263.12|265.15|262.75|265.52|263.12|264.79|262.39|0
1651501360000|2022-05-02 14:22:40|265.57|263.17|266.97|264.57|266.97|264.57|265.57|263.17|0
1651501370000|2022-05-02 14:22:50|266.85|264.45|267.21|264.81|267.21|264.81|266.66|264.26|0
1651501380000|2022-05-02 14:23:00|266.85|264.45|266.85|264.45|267.21|264.81|266.85|264.45|0
1651501390000|2022-05-02 14:23:10|267.45|265.05|267.82|265.42|267.82|265.42|267.45|265.05|0
1651501400000|2022-05-02 14:23:20|267.57|265.17|268.67|266.27|268.67|266.27|267.57|265.17|0
1651501410000|2022-05-02 14:23:30|268.55|266.15|268.91|266.51|268.91|266.51|268.55|266.15|0
1651501420000|2022-05-02 14:23:40|268.3|265.9|269.28|266.88|269.28|266.88|268.3|265.9|0
1651501430000|2022-05-02 14:23:50|269.4|267|269.28|266.88|269.4|267|268.91|266.51|0
1651501440000|2022-05-02 14:24:00|269.4|267|270.11|267.71|270.11|267.71|268.91|266.51|0
1651501450000|2022-05-02 14:24:10|270.17|267.77|266.31|263.91|270.17|267.77|265.83|263.43|0
1651501460000|2022-05-02 14:24:20|267.41|265.01|270.1|267.7|270.1|267.7|267.41|265.01|0
1651501470000|2022-05-02 14:24:30|270.59|268.19|272.31|269.91|272.31|269.91|270.59|268.19|0
1651501480000|2022-05-02 14:24:40|271.32|268.92|271.69|269.29|271.69|269.29|271.08|268.68|0
1651501490000|2022-05-02 14:24:50|272.06|269.66|271.81|269.41|272.55|270.15|271.81|269.41|0
1651501500000|2022-05-02 14:25:00|272.06|269.66|270.71|268.31|272.06|269.66|270.71|268.31|0
1651501510000|2022-05-02 14:25:10|271.2|268.8|271.2|268.8|271.32|268.92|271.2|268.8|0
1651501520000|2022-05-02 14:25:20|271.63|269.23|272.06|269.66|272.12|269.72|271.63|269.23|0
1651501530000|2022-05-02 14:25:30|272.18|269.78|272.8|270.4|272.8|270.4|271.81|269.41|0
1651501540000|2022-05-02 14:25:40|273.04|270.64|273.04|270.64|273.54|271.14|273.04|270.64|0
1651501550000|2022-05-02 14:25:50|274.4|272|274.53|272.13|274.77|272.37|274.4|272|0
1651501560000|2022-05-02 14:26:00|275.52|273.12|275.76|273.36|276.01|273.61|275.52|273.12|0
1651501570000|2022-05-02 14:26:10|275.95|273.55|275.89|273.49|275.95|273.55|275.76|273.36|0
1651501580000|2022-05-02 14:26:20|276.26|273.86|277.88|275.48|278|275.6|276.26|273.86|0
1651501590000|2022-05-02 14:26:30|277.75|275.35|277.75|275.35|278.12|275.72|277.75|275.35|0
1651501600000|2022-05-02 14:26:40|278.12|275.72|282.05|279.65|282.05|279.65|277.75|275.35|0
1651501610000|2022-05-02 14:26:50|282.18|279.78|279.54|277.14|282.18|279.78|279.54|277.14|0
1651501620000|2022-05-02 14:27:00|278.55|276.15|276.99|274.59|278.55|276.15|276.99|274.59|0
1651501630000|2022-05-02 14:27:10|277.49|275.09|276.44|274.04|277.49|275.09|276.44|274.04|0
1651501640000|2022-05-02 14:27:20|276.49|274.09|277.55|275.15|277.55|275.15|276.49|274.09|0
1651501650000|2022-05-02 14:27:30|277.06|274.66|277.18|274.78|277.55|275.15|276.99|274.59|0
1651501660000|2022-05-02 14:27:40|277.06|274.66|277.06|274.66|277.06|274.66|277.06|274.66|0
1651501670000|2022-05-02 14:27:50|276.99|274.59|277.06|274.66|277.06|274.66|276.68|274.28|0
1651501680000|2022-05-02 14:28:00|276.93|274.53|277.18|274.78|277.3|274.9|276.93|274.53|0
1651501690000|2022-05-02 14:28:10|277.05|274.65|276.81|274.41|277.3|274.9|276.81|274.41|0
1651501700000|2022-05-02 14:28:20|276.31|273.91|276.99|274.59|276.99|274.59|276.31|273.91|0
1651501710000|2022-05-02 14:28:30|276.93|274.53|277.05|274.65|277.05|274.65|276.68|274.28|0
1651501720000|2022-05-02 14:28:40|276.93|274.53|277.92|275.52|277.92|275.52|276.93|274.53|0
1651501730000|2022-05-02 14:28:50|277.98|275.58|276.93|274.53|277.98|275.58|276.93|274.53|0
1651501740000|2022-05-02 14:29:00|277.24|274.84|277.8|275.4|277.8|275.4|277.24|274.84|0
1651501750000|2022-05-02 14:29:10|277.92|275.52|278.05|275.65|278.05|275.65|277.92|275.52|0
1651501760000|2022-05-02 14:29:20|278.42|276.02|278.42|276.02|278.55|276.15|278.42|276.02|0
1651501770000|2022-05-02 14:29:30|278.3|275.9|279.42|277.02|279.42|277.02|278.3|275.9|0
1651501780000|2022-05-02 14:29:40|279.29|276.89|280.04|277.64|280.04|277.64|279.29|276.89|0
1651501790000|2022-05-02 14:29:50|279.29|276.89|277.55|275.15|279.29|276.89|277.55|275.15|0
1651501800000|2022-05-02 14:30:00|278.79|276.39|279.29|276.89|279.42|277.02|278.79|276.39|0
1651501810000|2022-05-02 14:30:10|279.54|277.14|280.42|278.02|280.42|278.02|279.54|277.14|0
1651501820000|2022-05-02 14:30:20|280.67|278.27|281.67|279.27|281.85|279.45|280.67|278.27|0
1651501830000|2022-05-02 14:30:30|281.42|279.02|282.17|279.77|282.17|279.77|281.42|279.02|0
1651501840000|2022-05-02 14:30:40|282.67|280.27|281.54|279.14|282.67|280.27|281.54|279.14|0
1651501850000|2022-05-02 14:30:50|281.42|279.02|282.04|279.64|282.17|279.77|281.42|279.02|0
1651501860000|2022-05-02 14:31:00|282.55|280.15|283.17|280.77|283.17|280.77|282.42|280.02|0
1651501870000|2022-05-02 14:31:10|283.43|281.03|283.8|281.4|284.68|282.28|283.43|281.03|0
1651501880000|2022-05-02 14:31:20|284.56|282.16|285.06|282.66|285.06|282.66|284.31|281.91|0
1651501890000|2022-05-02 14:31:30|284.81|282.41|284.56|282.16|284.87|282.47|284.56|282.16|0
1651501900000|2022-05-02 14:31:40|284.68|282.28|283.93|281.53|284.94|282.54|283.93|281.53|0
1651501910000|2022-05-02 14:31:50|284.05|281.65|282.67|280.27|284.05|281.65|282.67|280.27|0
1651501920000|2022-05-02 14:32:00|282.55|280.15|283.68|281.28|283.68|281.28|282.29|279.89|0
1651501930000|2022-05-02 14:32:10|284.31|281.91|283.17|280.77|284.31|281.91|283.17|280.77|0
1651501940000|2022-05-02 14:32:20|282.86|280.46|282.55|280.15|282.92|280.52|282.55|280.15|0
1651501950000|2022-05-02 14:32:30|283.17|280.77|283.11|280.71|283.42|281.02|283.11|280.71|0
1651501960000|2022-05-02 14:32:40|282.92|280.52|282.8|280.4|282.92|280.52|282.67|280.27|0
1651501970000|2022-05-02 14:32:50|282.61|280.21|282.54|280.14|282.61|280.21|282.54|280.14|0
1651501980000|2022-05-02 14:33:00|282.35|279.95|282.04|279.64|282.35|279.95|281.67|279.27|0
1651501990000|2022-05-02 14:33:10|281.67|279.27|281.67|279.27|281.98|279.58|281.67|279.27|0
1651502000000|2022-05-02 14:33:20|281.54|279.14|281.54|279.14|281.54|279.14|281.54|279.14|0
1651502010000|2022-05-02 14:33:30|281.29|278.89|281.67|279.27|281.67|279.27|281.29|278.89|0
1651502020000|2022-05-02 14:33:40|281.42|279.02|282.17|279.77|282.17|279.77|281.42|279.02|0
1651502030000|2022-05-02 14:33:50|281.79|279.39|282.29|279.89|282.29|279.89|281.79|279.39|0
1651502040000|2022-05-02 14:34:00|282.42|280.02|282.54|280.14|282.8|280.4|282.42|280.02|0
1651502050000|2022-05-02 14:34:10|282.67|280.27|282.92|280.52|283.17|280.77|282.54|280.14|0
1651502060000|2022-05-02 14:34:20|283.05|280.65|282.67|280.27|283.17|280.77|282.67|280.27|0
1651502070000|2022-05-02 14:34:30|282.42|280.02|282.35|279.95|282.42|280.02|282.04|279.64|0
1651502080000|2022-05-02 14:34:40|282.17|279.77|281.79|279.39|282.17|279.77|281.79|279.39|0
1651502090000|2022-05-02 14:34:50|282.04|279.64|281.67|279.27|282.04|279.64|281.67|279.27|0
1651502100000|2022-05-02 14:35:00|281.42|279.02|281.79|279.39|282.29|279.89|281.42|279.02|0
1651502110000|2022-05-02 14:35:10|281.67|279.27|280.79|278.39|281.67|279.27|280.79|278.39|0
1651502120000|2022-05-02 14:35:20|281.1|278.7|281.92|279.52|281.92|279.52|281.1|278.7|0
1651502130000|2022-05-02 14:35:30|281.35|278.95|280.47|278.07|281.35|278.95|280.47|278.07|0
1651502140000|2022-05-02 14:35:40|279.29|276.89|278.54|276.14|279.29|276.89|278.54|276.14|0
1651502150000|2022-05-02 14:35:50|279.17|276.77|278.54|276.14|279.17|276.77|278.54|276.14|0
1651502160000|2022-05-02 14:36:00|278.42|276.02|278.05|275.65|278.42|276.02|277.67|275.27|0
1651502170000|2022-05-02 14:36:10|277.8|275.4|278.05|275.65|278.05|275.65|277.3|274.9|0
1651502180000|2022-05-02 14:36:20|278.42|276.02|277.8|275.4|278.42|276.02|277.8|275.4|0
1651502190000|2022-05-02 14:36:30|278.05|275.65|278.54|276.14|278.54|276.14|278.05|275.65|0
1651502200000|2022-05-02 14:36:40|278.42|276.02|277.92|275.52|278.54|276.14|277.92|275.52|0
1651502210000|2022-05-02 14:36:50|277.67|275.27|276.31|273.91|277.67|275.27|276.31|273.91|0
1651502220000|2022-05-02 14:37:00|276.55|274.15|276.93|274.53|276.93|274.53|276.31|273.91|0
1651502230000|2022-05-02 14:37:10|277.3|274.9|278.29|275.89|278.29|275.89|277.3|274.9|0
1651502240000|2022-05-02 14:37:20|279.23|276.83|278.67|276.27|279.23|276.83|278.67|276.27|0
1651502250000|2022-05-02 14:37:30|279.17|276.77|278.92|276.52|279.66|277.26|278.92|276.52|0
1651502260000|2022-05-02 14:37:40|278.67|276.27|278.79|276.39|278.79|276.39|278.54|276.14|0
1651502270000|2022-05-02 14:37:50|278.98|276.58|278.79|276.39|278.98|276.58|278.42|276.02|0
1651502280000|2022-05-02 14:38:00|278.42|276.02|278.73|276.33|279.04|276.64|278.42|276.02|0
1651502290000|2022-05-02 14:38:10|278.42|276.02|278.67|276.27|278.67|276.27|278.42|276.02|0
1651502300000|2022-05-02 14:38:20|278.54|276.14|278.54|276.14|278.92|276.52|278.54|276.14|0
1651502310000|2022-05-02 14:38:30|278.42|276.02|278.29|275.89|278.42|276.02|277.8|275.4|0
1651502320000|2022-05-02 14:38:40|278.92|276.52|279.04|276.64|279.04|276.64|278.42|276.02|0
1651502330000|2022-05-02 14:38:50|278.79|276.39|277.42|275.02|278.79|276.39|277.42|275.02|0
1651502340000|2022-05-02 14:39:00|277.05|274.65|276.55|274.15|277.05|274.65|276.43|274.03|0
1651502350000|2022-05-02 14:39:10|276.8|274.4|278.23|275.83|278.23|275.83|276.8|274.4|0
1651502360000|2022-05-02 14:39:20|278.67|276.27|277.67|275.27|278.67|276.27|277.67|275.27|0
1651502370000|2022-05-02 14:39:30|277.3|274.9|277.67|275.27|277.67|275.27|277.17|274.77|0
1651502380000|2022-05-02 14:39:40|278.29|275.89|278.67|276.27|278.91|276.51|278.29|275.89|0
1651502390000|2022-05-02 14:39:50|279.29|276.89|279.04|276.64|279.29|276.89|278.91|276.51|0
1651502400000|2022-05-02 14:40:00|279.41|277.01|280.16|277.76|280.16|277.76|279.41|277.01|0
1651502410000|2022-05-02 14:40:10|280.29|277.89|279.16|276.76|280.29|277.89|279.16|276.76|0
1651502420000|2022-05-02 14:40:20|278.91|276.51|278.79|276.39|279.16|276.76|278.79|276.39|0
1651502430000|2022-05-02 14:40:30|278.42|276.02|278.67|276.27|278.67|276.27|278.04|275.64|0
1651502440000|2022-05-02 14:40:40|278.42|276.02|278.67|276.27|278.67|276.27|278.04|275.64|0
1651502450000|2022-05-02 14:40:50|278.79|276.39|278.79|276.39|279.41|277.01|278.79|276.39|0
1651502460000|2022-05-02 14:41:00|279.16|276.76|280.04|277.64|280.04|277.64|279.16|276.76|0
1651502470000|2022-05-02 14:41:10|279.97|277.57|279.66|277.26|279.97|277.57|279.54|277.14|0
1651502480000|2022-05-02 14:41:20|279.41|277.01|278.66|276.26|279.41|277.01|278.66|276.26|0
1651502490000|2022-05-02 14:41:30|278.42|276.02|278.54|276.14|278.79|276.39|278.29|275.89|0
1651502500000|2022-05-02 14:41:40|279.16|276.76|279.66|277.26|279.66|277.26|279.16|276.76|0
1651502510000|2022-05-02 14:41:50|279.54|277.14|279.25|276.85|279.54|277.14|279.13|276.73|0
1651502520000|2022-05-02 14:42:00|278.75|276.35|279.25|276.85|279.25|276.85|278.75|276.35|0
1651502530000|2022-05-02 14:42:10|279.38|276.98|279.75|277.35|279.88|277.48|279.38|276.98|0
1651502540000|2022-05-02 14:42:20|279.69|277.29|280|277.6|280.38|277.98|279.69|277.29|0
1651502550000|2022-05-02 14:42:30|280.25|277.85|281.13|278.73|281.13|278.73|280.25|277.85|0
1651502560000|2022-05-02 14:42:40|282.38|279.98|281.63|279.23|282.51|280.11|281.63|279.23|0
1651502570000|2022-05-02 14:42:50|281.5|279.1|281|278.6|281.5|279.1|280.88|278.48|0
1651502580000|2022-05-02 14:43:00|280.38|277.98|280.63|278.23|280.63|278.23|280.38|277.98|0
1651502590000|2022-05-02 14:43:10|281.63|279.23|281|278.6|281.63|279.23|280.88|278.48|0
1651502600000|2022-05-02 14:43:20|280.63|278.23|281|278.6|281|278.6|280.63|278.23|0
1651502610000|2022-05-02 14:43:30|280.38|277.98|280.25|277.85|280.5|278.1|280.25|277.85|0
1651502620000|2022-05-02 14:43:40|280.5|278.1|280|277.6|280.5|278.1|280|277.6|0
1651502630000|2022-05-02 14:43:50|280.13|277.73|279.5|277.1|280.13|277.73|279.5|277.1|0
1651502640000|2022-05-02 14:44:00|279.25|276.85|278.25|275.85|279.25|276.85|278.25|275.85|0
1651502650000|2022-05-02 14:44:10|278.38|275.98|278.5|276.1|278.5|276.1|278.38|275.98|0
1651502660000|2022-05-02 14:44:20|278.38|275.98|276.7|274.3|278.5|276.1|276.7|274.3|0
1651502670000|2022-05-02 14:44:30|276.76|274.36|276.51|274.11|276.76|274.36|276.39|273.99|0
1651502680000|2022-05-02 14:44:40|276.64|274.24|275.89|273.49|276.64|274.24|275.89|273.49|0
1651502690000|2022-05-02 14:44:50|274.78|272.38|275.4|273|275.65|273.25|274.78|272.38|0
1651502700000|2022-05-02 14:45:00|275.15|272.75|274.78|272.38|275.15|272.75|274.78|272.38|0
1651502710000|2022-05-02 14:45:10|274.9|272.5|274.53|272.13|274.9|272.5|274.53|272.13|0
1651502720000|2022-05-02 14:45:20|274.28|271.88|274.66|272.26|274.66|272.26|274.28|271.88|0
1651502730000|2022-05-02 14:45:30|274.9|272.5|275.03|272.63|275.03|272.63|274.66|272.26|0
1651502740000|2022-05-02 14:45:40|275.89|273.49|275.21|272.81|275.89|273.49|275.21|272.81|0
1651502750000|2022-05-02 14:45:50|275.46|273.06|275.77|273.37|275.89|273.49|275.46|273.06|0
1651502760000|2022-05-02 14:46:00|276.02|273.62|276.02|273.62|276.02|273.62|275.52|273.12|0
1651502770000|2022-05-02 14:46:10|275.89|273.49|275.95|273.55|276.39|273.99|275.89|273.49|0
1651502780000|2022-05-02 14:46:20|275.65|273.25|276.14|273.74|276.76|274.36|275.65|273.25|0
1651502790000|2022-05-02 14:46:30|275.89|273.49|275.65|273.25|275.89|273.49|275.65|273.25|0
1651502800000|2022-05-02 14:46:40|275.33|272.93|275.27|272.87|275.4|273|275.27|272.87|0
1651502810000|2022-05-02 14:46:50|274.9|272.5|275.64|273.24|275.64|273.24|274.9|272.5|0
1651502820000|2022-05-02 14:47:00|275.46|273.06|274.78|272.38|275.46|273.06|274.78|272.38|0
1651502830000|2022-05-02 14:47:10|275.27|272.87|273.79|271.39|275.27|272.87|273.79|271.39|0
1651502840000|2022-05-02 14:47:20|273.85|271.45|274.04|271.64|274.04|271.64|273.79|271.39|0
1651502850000|2022-05-02 14:47:30|273.79|271.39|273.91|271.51|273.91|271.51|273.67|271.27|0
1651502860000|2022-05-02 14:47:40|274.78|272.38|274.41|272.01|274.9|272.5|274.41|272.01|0
1651502870000|2022-05-02 14:47:50|274.53|272.13|274.53|272.13|274.53|272.13|274.16|271.76|0
1651502880000|2022-05-02 14:48:00|274.16|271.76|274.04|271.64|274.28|271.88|274.04|271.64|0
1651502890000|2022-05-02 14:48:10|273.79|271.39|273.54|271.14|274.41|272.01|273.54|271.14|0
1651502900000|2022-05-02 14:48:20|273.42|271.02|273.17|270.77|273.42|271.02|273.17|270.77|0
1651502910000|2022-05-02 14:48:30|272.93|270.53|274.28|271.88|274.28|271.88|272.93|270.53|0
1651502920000|2022-05-02 14:48:40|274.47|272.07|274.41|272.01|274.47|272.07|273.79|271.39|0
1651502930000|2022-05-02 14:48:50|274.28|271.88|274.28|271.88|274.28|271.88|273.79|271.39|0
1651502940000|2022-05-02 14:49:00|273.91|271.51|273.67|271.27|274.04|271.64|273.67|271.27|0
1651502950000|2022-05-02 14:49:10|273.79|271.39|273.54|271.14|273.91|271.51|273.42|271.02|0
1651502960000|2022-05-02 14:49:20|273.72|271.32|273.3|270.9|273.72|271.32|273.05|270.65|0
1651502970000|2022-05-02 14:49:30|273.42|271.02|273.23|270.83|273.42|271.02|273.23|270.83|0
1651502980000|2022-05-02 14:49:40|273.3|270.9|274.16|271.76|274.16|271.76|273.3|270.9|0
1651502990000|2022-05-02 14:49:50|273.97|271.57|274.28|271.88|274.28|271.88|273.97|271.57|0
1651503000000|2022-05-02 14:50:00|274.47|272.07|274.28|271.88|274.78|272.38|274.28|271.88|0
1651503010000|2022-05-02 14:50:10|273.91|271.51|274.28|271.88|274.28|271.88|273.67|271.27|0
1651503020000|2022-05-02 14:50:20|273.54|271.14|272.43|270.03|273.54|271.14|272.43|270.03|0
1651503030000|2022-05-02 14:50:30|272.68|270.28|272.93|270.53|272.93|270.53|272.68|270.28|0
1651503040000|2022-05-02 14:50:40|272.68|270.28|273.05|270.65|273.05|270.65|272.68|270.28|0
1651503050000|2022-05-02 14:50:50|273.3|270.9|273.42|271.02|273.42|271.02|273.3|270.9|0
1651503060000|2022-05-02 14:51:00|273.05|270.65|272.8|270.4|273.05|270.65|272.8|270.4|0
1651503070000|2022-05-02 14:51:10|272.56|270.16|272.43|270.03|272.8|270.4|272.43|270.03|0
1651503080000|2022-05-02 14:51:20|272.31|269.91|271.82|269.42|272.31|269.91|271.82|269.42|0
1651503090000|2022-05-02 14:51:30|271.2|268.8|271.2|268.8|271.2|268.8|271.08|268.68|0
1651503100000|2022-05-02 14:51:40|271.45|269.05|271.2|268.8|271.69|269.29|271.2|268.8|0
1651503110000|2022-05-02 14:51:50|271.69|269.29|272.92|270.52|272.92|270.52|271.69|269.29|0
1651503120000|2022-05-02 14:52:00|273.66|271.26|272.19|269.79|273.66|271.26|272.19|269.79|0
1651503130000|2022-05-02 14:52:10|271.94|269.54|271.2|268.8|271.94|269.54|271.2|268.8|0
1651503140000|2022-05-02 14:52:20|271.33|268.93|271.57|269.17|271.63|269.23|271.33|268.93|0
1651503150000|2022-05-02 14:52:30|271.69|269.29|271.45|269.05|272.06|269.66|271.45|269.05|0
1651503160000|2022-05-02 14:52:40|271.57|269.17|272.19|269.79|272.19|269.79|271.33|268.93|0
1651503170000|2022-05-02 14:52:50|271.57|269.17|271.94|269.54|271.94|269.54|271.57|269.17|0
1651503180000|2022-05-02 14:53:00|271.26|268.86|271.45|269.05|271.45|269.05|271.26|268.86|0
1651503190000|2022-05-02 14:53:10|271.94|269.54|272.92|270.52|272.92|270.52|271.94|269.54|0
1651503200000|2022-05-02 14:53:20|272.31|269.91|272.55|270.15|272.55|270.15|272.19|269.79|0
1651503210000|2022-05-02 14:53:30|272.06|269.66|271.2|268.8|272.06|269.66|271.08|268.68|0
1651503220000|2022-05-02 14:53:40|271.33|268.93|271.45|269.05|271.45|269.05|271.08|268.68|0
1651503230000|2022-05-02 14:53:50|271.57|269.17|271.82|269.42|272.19|269.79|271.57|269.17|0
1651503240000|2022-05-02 14:54:00|271.2|268.8|270.96|268.56|271.82|269.42|270.96|268.56|0
1651503250000|2022-05-02 14:54:10|270.71|268.31|272.55|270.15|272.55|270.15|270.71|268.31|0
1651503260000|2022-05-02 14:54:20|272.68|270.28|272.74|270.34|272.8|270.4|272.68|270.28|0
1651503270000|2022-05-02 14:54:30|272.92|270.52|273.05|270.65|273.05|270.65|272.86|270.46|0
1651503280000|2022-05-02 14:54:40|273.17|270.77|272.8|270.4|273.17|270.77|272.8|270.4|0
1651503290000|2022-05-02 14:54:50|272.68|270.28|271.57|269.17|272.68|270.28|271.57|269.17|0
1651503300000|2022-05-02 14:55:00|271.2|268.8|270.22|267.82|271.32|268.92|270.22|267.82|0
1651503310000|2022-05-02 14:55:10|269.73|267.33|270.71|268.31|270.71|268.31|269.73|267.33|0
1651503320000|2022-05-02 14:55:20|270.47|268.07|270.77|268.37|271.2|268.8|270.47|268.07|0
1651503330000|2022-05-02 14:55:30|270.71|268.31|271.2|268.8|271.2|268.8|270.59|268.19|0
1651503340000|2022-05-02 14:55:40|271.63|269.23|271.94|269.54|272.18|269.78|271.57|269.17|0
1651503350000|2022-05-02 14:55:50|272.55|270.15|272.8|270.4|272.98|270.58|272.55|270.15|0
1651503360000|2022-05-02 14:56:00|273.54|271.14|273.54|271.14|273.91|271.51|273.54|271.14|0
1651503370000|2022-05-02 14:56:10|273.72|271.32|273.66|271.26|273.91|271.51|273.66|271.26|0
1651503380000|2022-05-02 14:56:20|273.17|270.77|272.55|270.15|273.17|270.77|272.31|269.91|0
1651503390000|2022-05-02 14:56:30|272.31|269.91|271.69|269.29|272.31|269.91|271.69|269.29|0
1651503400000|2022-05-02 14:56:40|271.08|268.68|270.59|268.19|271.08|268.68|270.59|268.19|0
1651503410000|2022-05-02 14:56:50|270.47|268.07|270.22|267.82|270.52|268.12|270.22|267.82|0
1651503420000|2022-05-02 14:57:00|269.49|267.09|268.14|265.74|269.49|267.09|268.14|265.74|0
1651503430000|2022-05-02 14:57:10|267.41|265.01|267.65|265.25|267.65|265.25|267.29|264.89|0
1651503440000|2022-05-02 14:57:20|267.9|265.5|267.9|265.5|268.02|265.62|267.65|265.25|0
1651503450000|2022-05-02 14:57:30|267.65|265.25|268.14|265.74|268.2|265.8|267.65|265.25|0
1651503460000|2022-05-02 14:57:40|267.65|265.25|268.02|265.62|268.39|265.99|267.65|265.25|0
1651503470000|2022-05-02 14:57:50|268.26|265.86|268.14|265.74|268.26|265.86|268.14|265.74|0
1651503480000|2022-05-02 14:58:00|268.75|266.35|268.69|266.29|268.75|266.35|268.51|266.11|0
1651503490000|2022-05-02 14:58:10|268.75|266.35|268.75|266.35|268.75|266.35|268.63|266.23|0
1651503500000|2022-05-02 14:58:20|268.63|266.23|269.12|266.72|269.12|266.72|268.63|266.23|0
1651503510000|2022-05-02 14:58:30|269.24|266.84|269|266.6|269.24|266.84|268.75|266.35|0
1651503520000|2022-05-02 14:58:40|268.63|266.23|268.75|266.35|269.36|266.96|268.63|266.23|0
1651503530000|2022-05-02 14:58:50|268.51|266.11|268.81|266.41|269|266.6|268.26|265.86|0
1651503540000|2022-05-02 14:59:00|268.63|266.23|268.39|265.99|268.87|266.47|268.39|265.99|0
1651503550000|2022-05-02 14:59:10|268.63|266.23|268.87|266.47|268.87|266.47|268.63|266.23|0
1651503560000|2022-05-02 14:59:20|269.24|266.84|268.87|266.47|269.24|266.84|268.51|266.11|0
1651503570000|2022-05-02 14:59:30|268.02|265.62|267.9|265.5|268.26|265.86|267.9|265.5|0
1651503580000|2022-05-02 14:59:40|267.29|264.89|267.29|264.89|267.29|264.89|266.68|264.28|0
1651503590000|2022-05-02 14:59:50|267.05|264.65|267.29|264.89|267.29|264.89|266.8|264.4|0
1651503600000|2022-05-02 15:00:00|267.89|265.01|267.59|264.71|267.89|265.01|267.29|264.41|0
1651503610000|2022-05-02 15:00:10|267.65|264.77|267.41|264.53|267.65|264.77|267.41|264.53|0
1651503620000|2022-05-02 15:00:20|267.16|264.28|267.04|264.16|267.16|264.28|266.8|263.92|0
1651503630000|2022-05-02 15:00:30|267.65|264.77|268.26|265.38|268.26|265.38|267.53|264.65|0
1651503640000|2022-05-02 15:00:40|267.89|265.01|266.92|264.04|267.89|265.01|266.92|264.04|0
1651503650000|2022-05-02 15:00:50|266.07|263.19|266.31|263.43|266.31|263.43|265.83|262.95|0
1651503660000|2022-05-02 15:01:00|266.07|263.19|266.92|264.04|266.92|264.04|266.07|263.19|0
1651503670000|2022-05-02 15:01:10|266.43|263.55|266.19|263.31|266.68|263.8|266.19|263.31|0
1651503680000|2022-05-02 15:01:20|266.31|263.43|265.95|263.07|266.31|263.43|265.95|263.07|0
1651503690000|2022-05-02 15:01:30|265.83|262.95|266.01|263.13|266.19|263.31|265.83|262.95|0
1651503700000|2022-05-02 15:01:40|266.07|263.19|265.71|262.83|266.07|263.19|265.58|262.7|0
1651503710000|2022-05-02 15:01:50|265.95|263.07|265.95|263.07|265.95|263.07|265.88|263|0
1651503720000|2022-05-02 15:02:00|265.83|262.95|265.34|262.46|265.83|262.95|265.28|262.4|0
1651503730000|2022-05-02 15:02:10|264.86|261.98|265.22|262.34|265.22|262.34|264.43|261.55|0
1651503740000|2022-05-02 15:02:20|265.1|262.22|265.34|262.46|265.71|262.83|265.1|262.22|0
1651503750000|2022-05-02 15:02:30|264.62|261.74|264.98|262.1|264.98|262.1|264.62|261.74|0
1651503760000|2022-05-02 15:02:40|265.1|262.22|264.74|261.86|265.34|262.46|264.74|261.86|0
1651503770000|2022-05-02 15:02:50|264.86|261.98|264.49|261.61|265.22|262.34|264.49|261.61|0
1651503780000|2022-05-02 15:03:00|264.01|261.13|264.49|261.61|264.49|261.61|264.01|261.13|0
1651503790000|2022-05-02 15:03:10|264.37|261.49|263.41|260.53|264.37|261.49|263.41|260.53|0
1651503800000|2022-05-02 15:03:20|261.96|259.08|262.32|259.44|262.32|259.44|261.96|259.08|0
1651503810000|2022-05-02 15:03:30|262.56|259.68|261.84|258.96|262.56|259.68|261.84|258.96|0
1651503820000|2022-05-02 15:03:40|261.96|259.08|262.44|259.56|262.68|259.8|261.96|259.08|0
1651503830000|2022-05-02 15:03:50|262.56|259.68|261.72|258.84|262.56|259.68|261.72|258.84|0
1651503840000|2022-05-02 15:04:00|261.48|258.6|261.12|258.24|261.48|258.6|261|258.12|0
1651503850000|2022-05-02 15:04:10|261.24|258.36|261.48|258.6|261.72|258.84|261.24|258.36|0
1651503860000|2022-05-02 15:04:20|261.24|258.36|261|258.12|261.24|258.36|261|258.12|0
1651503870000|2022-05-02 15:04:30|260.4|257.52|260.28|257.4|260.64|257.76|260.28|257.4|0
1651503880000|2022-05-02 15:04:40|260.4|257.52|260.4|257.52|260.52|257.64|260.28|257.4|0
1651503890000|2022-05-02 15:04:50|260.16|257.28|260.04|257.16|260.28|257.4|260.04|257.16|0
1651503900000|2022-05-02 15:05:00|260.16|257.28|260.28|257.4|260.28|257.4|259.92|257.04|0
1651503910000|2022-05-02 15:05:10|260.4|257.52|260.16|257.28|260.4|257.52|260.16|257.28|0
1651503920000|2022-05-02 15:05:20|260.52|257.64|261.24|258.36|261.24|258.36|260.4|257.52|0
1651503930000|2022-05-02 15:05:30|261.36|258.48|260.64|257.76|261.36|258.48|260.64|257.76|0
1651503940000|2022-05-02 15:05:40|261|258.12|261.96|259.08|261.96|259.08|261|258.12|0
1651503950000|2022-05-02 15:05:50|261.84|258.96|261.84|258.96|261.84|258.96|261.72|258.84|0
1651503960000|2022-05-02 15:06:00|261.48|258.6|262.68|259.8|262.68|259.8|260.4|257.52|0
1651503970000|2022-05-02 15:06:10|262.92|260.04|262.92|260.04|262.92|260.04|262.68|259.8|0
1651503980000|2022-05-02 15:06:20|263.29|260.41|262.8|259.92|263.29|260.41|262.8|259.92|0
1651503990000|2022-05-02 15:06:30|262.92|260.04|264.13|261.25|264.13|261.25|262.92|260.04|0
1651504000000|2022-05-02 15:06:40|265.58|262.7|264.73|261.85|265.58|262.7|264.73|261.85|0
1651504010000|2022-05-02 15:06:50|264.37|261.49|263.89|261.01|264.37|261.49|263.53|260.65|0
1651504020000|2022-05-02 15:07:00|264.25|261.37|265.1|262.22|265.1|262.22|264.25|261.37|0
1651504030000|2022-05-02 15:07:10|264.86|261.98|264.01|261.13|264.86|261.98|264.01|261.13|0
1651504040000|2022-05-02 15:07:20|263.77|260.89|263.77|260.89|263.89|261.01|263.77|260.89|0
1651504050000|2022-05-02 15:07:30|264.13|261.25|264.49|261.61|264.49|261.61|264.13|261.25|0
1651504060000|2022-05-02 15:07:40|263.89|261.01|263.34|260.46|264.01|261.13|263.34|260.46|0
1651504070000|2022-05-02 15:07:50|263.41|260.53|263.89|261.01|264.01|261.13|263.41|260.53|0
1651504080000|2022-05-02 15:08:00|263.65|260.77|263.4|260.52|263.77|260.89|263.4|260.52|0
1651504090000|2022-05-02 15:08:10|263.53|260.65|263.53|260.65|264.13|261.25|263.53|260.65|0
1651504100000|2022-05-02 15:08:20|263.4|260.52|262.56|259.68|263.4|260.52|262.56|259.68|0
1651504110000|2022-05-02 15:08:30|262.44|259.56|262.44|259.56|262.5|259.62|262.44|259.56|0
1651504120000|2022-05-02 15:08:40|262.68|259.8|262.92|260.04|262.92|260.04|262.68|259.8|0
1651504130000|2022-05-02 15:08:50|262.8|259.92|263.04|260.16|263.04|260.16|262.68|259.8|0
1651504140000|2022-05-02 15:09:00|262.92|260.04|263.53|260.65|263.53|260.65|262.92|260.04|0
1651504150000|2022-05-02 15:09:10|264.01|261.13|263.4|260.52|264.01|261.13|262.92|260.04|0
1651504160000|2022-05-02 15:09:20|263.28|260.4|263.04|260.16|263.28|260.4|262.92|260.04|0
1651504170000|2022-05-02 15:09:30|263.4|260.52|263.28|260.4|263.4|260.52|263.04|260.16|0
1651504180000|2022-05-02 15:09:40|263.4|260.52|263.4|260.52|263.77|260.89|263.4|260.52|0
1651504190000|2022-05-02 15:09:50|263.58|260.7|264.01|261.13|264.25|261.37|263.52|260.64|0
1651504200000|2022-05-02 15:10:00|264.13|261.25|263.77|260.89|264.25|261.37|263.77|260.89|0
1651504210000|2022-05-02 15:10:10|263.65|260.77|263.52|260.64|263.7|260.82|263.52|260.64|0
1651504220000|2022-05-02 15:10:20|263.28|260.4|262.8|259.92|263.28|260.4|262.8|259.92|0
1651504230000|2022-05-02 15:10:30|262.56|259.68|262.32|259.44|262.68|259.8|262.32|259.44|0
1651504240000|2022-05-02 15:10:40|262.2|259.32|262.44|259.56|262.56|259.68|262.2|259.32|0
1651504250000|2022-05-02 15:10:50|262.08|259.2|262.44|259.56|262.44|259.56|262.08|259.2|0
1651504260000|2022-05-02 15:11:00|262.56|259.68|262.44|259.56|262.68|259.8|262.44|259.56|0
1651504270000|2022-05-02 15:11:10|262.68|259.8|261.72|258.84|262.68|259.8|261.72|258.84|0
1651504280000|2022-05-02 15:11:20|262.14|259.26|262.44|259.56|262.44|259.56|262.14|259.26|0
1651504290000|2022-05-02 15:11:30|262.56|259.68|261.72|258.84|262.56|259.68|261.72|258.84|0
1651504300000|2022-05-02 15:11:40|262.08|259.2|262.44|259.56|262.44|259.56|261.96|259.08|0
1651504310000|2022-05-02 15:11:50|262.68|259.8|263.93|261.05|264.06|261.18|262.68|259.8|0
1651504320000|2022-05-02 15:12:00|264.06|261.18|264.23|261.35|264.78|261.9|264.06|261.18|0
1651504330000|2022-05-02 15:12:10|264.18|261.3|264.78|261.9|264.78|261.9|264.18|261.3|0
1651504340000|2022-05-02 15:12:20|265.02|262.14|264.9|262.02|265.02|262.14|264.9|262.02|0
1651504350000|2022-05-02 15:12:30|265.02|262.14|265.38|262.5|265.38|262.5|264.78|261.9|0
1651504360000|2022-05-02 15:12:40|265.02|262.14|265.2|262.32|265.2|262.32|264.54|261.66|0
1651504370000|2022-05-02 15:12:50|264.78|261.9|263.93|261.05|264.78|261.9|263.93|261.05|0
1651504380000|2022-05-02 15:13:00|264.42|261.54|263.75|260.87|264.66|261.78|263.75|260.87|0
1651504390000|2022-05-02 15:13:10|264.54|261.66|262.49|259.61|265.99|263.11|262.49|259.61|0
1651504400000|2022-05-02 15:13:20|265.05|262.17|264.8|261.92|265.05|262.17|264.8|261.92|0
1651504410000|2022-05-02 15:13:30|264.2|261.32|265.26|262.38|265.32|262.44|263.84|260.96|0
1651504420000|2022-05-02 15:13:40|265.5|262.62|265.5|262.62|265.75|262.87|265.5|262.62|0
1651504430000|2022-05-02 15:13:50|265.99|263.11|266.11|263.23|266.23|263.35|265.87|262.99|0
1651504440000|2022-05-02 15:14:00|265.99|263.11|266.11|263.23|266.11|263.23|265.5|262.62|0
1651504450000|2022-05-02 15:14:10|266.72|263.84|266.72|263.84|266.72|263.84|266.6|263.72|0
1651504460000|2022-05-02 15:14:20|266.84|263.96|266.6|263.72|266.96|264.08|266.6|263.72|0
1651504470000|2022-05-02 15:14:30|266.72|263.84|266.96|264.08|266.96|264.08|266.6|263.72|0
1651504480000|2022-05-02 15:14:40|267.2|264.32|267.08|264.2|267.2|264.32|266.84|263.96|0
1651504490000|2022-05-02 15:14:50|267.45|264.57|268.54|265.66|268.54|265.66|267.45|264.57|0
1651504500000|2022-05-02 15:15:00|268.42|265.54|267.08|264.2|268.42|265.54|267.08|264.2|0
1651504510000|2022-05-02 15:15:10|267.57|264.69|266.47|263.59|267.57|264.69|266.47|263.59|0
1651504520000|2022-05-02 15:15:20|266.72|263.84|266.59|263.71|266.96|264.08|266.59|263.71|0
1651504530000|2022-05-02 15:15:30|267.08|264.2|267.2|264.32|267.32|264.44|267.08|264.2|0
1651504540000|2022-05-02 15:15:40|267.44|264.56|267.93|265.05|267.93|265.05|267.44|264.56|0
1651504550000|2022-05-02 15:15:50|267.57|264.69|265.99|263.11|267.57|264.69|265.99|263.11|0
1651504560000|2022-05-02 15:16:00|265.26|262.38|263.81|260.93|265.26|262.38|263.81|260.93|0
1651504570000|2022-05-02 15:16:10|264.05|261.17|264.17|261.29|264.29|261.41|264.05|261.17|0
1651504580000|2022-05-02 15:16:20|263.93|261.05|263.45|260.57|263.93|261.05|263.45|260.57|0
1651504590000|2022-05-02 15:16:30|263.33|260.45|263.81|260.93|263.81|260.93|263.21|260.33|0
1651504600000|2022-05-02 15:16:40|263.45|260.57|263.21|260.33|263.45|260.57|263.21|260.33|0
1651504610000|2022-05-02 15:16:50|262.97|260.09|262.73|259.85|263.09|260.21|262.73|259.85|0
1651504620000|2022-05-02 15:17:00|262.25|259.37|261.65|258.77|262.25|259.37|261.65|258.77|0
1651504630000|2022-05-02 15:17:10|261.53|258.65|260.45|257.57|261.53|258.65|260.45|257.57|0
1651504640000|2022-05-02 15:17:20|260.57|257.69|259.49|256.61|260.57|257.69|259.49|256.61|0
1651504650000|2022-05-02 15:17:30|259.73|256.85|259.25|256.37|259.73|256.85|258.77|255.89|0
1651504660000|2022-05-02 15:17:40|259.37|256.49|258.83|255.95|259.37|256.49|258.83|255.95|0
1651504670000|2022-05-02 15:17:50|258.54|255.66|258.06|255.18|258.66|255.78|258.06|255.18|0
1651504680000|2022-05-02 15:18:00|258.65|255.77|258.54|255.66|258.77|255.89|258.54|255.66|0
1651504690000|2022-05-02 15:18:10|258.3|255.42|258.3|255.42|258.77|255.89|258.3|255.42|0
1651504700000|2022-05-02 15:18:20|258.54|255.66|258.65|255.77|258.89|256.01|258.54|255.66|0
1651504710000|2022-05-02 15:18:30|258.54|255.66|259.61|256.73|259.61|256.73|258.54|255.66|0
1651504720000|2022-05-02 15:18:40|260.09|257.21|259.61|256.73|260.09|257.21|259.61|256.73|0
1651504730000|2022-05-02 15:18:50|259.85|256.97|259.85|256.97|260.09|257.21|259.85|256.97|0
1651504740000|2022-05-02 15:19:00|260.81|257.93|260.38|257.5|260.81|257.93|260.38|257.5|0
1651504750000|2022-05-02 15:19:10|260.57|257.69|260.33|257.45|261.17|258.29|260.33|257.45|0
1651504760000|2022-05-02 15:19:20|260.93|258.05|260.09|257.21|260.93|258.05|260.09|257.21|0
1651504770000|2022-05-02 15:19:30|259.97|257.09|260.09|257.21|260.09|257.21|259.85|256.97|0
1651504780000|2022-05-02 15:19:40|259.85|256.97|259.73|256.85|259.85|256.97|259.61|256.73|0
1651504790000|2022-05-02 15:19:50|259.97|257.09|259.61|256.73|259.97|257.09|259.37|256.49|0
1651504800000|2022-05-02 15:20:00|259.37|256.49|259.49|256.61|259.73|256.85|259.31|256.43|0
1651504810000|2022-05-02 15:20:10|259.61|256.73|259.61|256.73|259.85|256.97|259.61|256.73|0
1651504820000|2022-05-02 15:20:20|259.01|256.13|259.37|256.49|259.37|256.49|259.01|256.13|0
1651504830000|2022-05-02 15:20:30|259.49|256.61|259.73|256.85|259.97|257.09|259.49|256.61|0
1651504840000|2022-05-02 15:20:40|259.13|256.25|258.89|256.01|259.13|256.25|258.89|256.01|0
1651504850000|2022-05-02 15:20:50|258.65|255.77|259.01|256.13|259.01|256.13|258.65|255.77|0
1651504860000|2022-05-02 15:21:00|259.13|256.25|258.3|255.42|259.13|256.25|258.3|255.42|0
1651504870000|2022-05-02 15:21:10|258.42|255.54|258.42|255.54|258.65|255.77|258.42|255.54|0
1651504880000|2022-05-02 15:21:20|258.89|256.01|259.49|256.61|259.49|256.61|258.77|255.89|0
1651504890000|2022-05-02 15:21:30|260.21|257.33|259.85|256.97|260.21|257.33|259.85|256.97|0
1651504900000|2022-05-02 15:21:40|260.21|257.33|260.21|257.33|260.21|257.33|260.09|257.21|0
1651504910000|2022-05-02 15:21:50|259.97|257.09|260.8|257.92|260.8|257.92|259.97|257.09|0
1651504920000|2022-05-02 15:22:00|261.16|258.28|261.22|258.34|261.22|258.34|260.92|258.04|0
1651504930000|2022-05-02 15:22:10|261.04|258.16|261.04|258.16|261.04|258.16|260.92|258.04|0
1651504940000|2022-05-02 15:22:20|260.92|258.04|261.76|258.88|261.76|258.88|260.92|258.04|0
1651504950000|2022-05-02 15:22:30|261.64|258.76|261.28|258.4|261.76|258.88|261.28|258.4|0
1651504960000|2022-05-02 15:22:40|261.16|258.28|261.76|258.88|261.76|258.88|261.16|258.28|0
1651504970000|2022-05-02 15:22:50|262.36|259.48|262.36|259.48|262.36|259.48|262.24|259.36|0
1651504980000|2022-05-02 15:23:00|262|259.12|261.52|258.64|262|259.12|261.52|258.64|0
1651504990000|2022-05-02 15:23:10|261.4|258.52|262|259.12|262|259.12|261.4|258.52|0
1651505000000|2022-05-02 15:23:20|261.76|258.88|261.76|258.88|261.76|258.88|261.7|258.82|0
1651505010000|2022-05-02 15:23:30|261.64|258.76|261.04|258.16|261.64|258.76|261.04|258.16|0
1651505020000|2022-05-02 15:23:40|261.4|258.52|260.62|257.74|261.4|258.52|260.62|257.74|0
1651505030000|2022-05-02 15:23:50|260.8|257.92|261.88|259|261.88|259|260.8|257.92|0
1651505040000|2022-05-02 15:24:00|261.76|258.88|261.28|258.4|261.76|258.88|261.28|258.4|0
1651505050000|2022-05-02 15:24:10|261.4|258.52|261.04|258.16|261.4|258.52|260.8|257.92|0
1651505060000|2022-05-02 15:24:20|260.68|257.8|260.32|257.44|260.68|257.8|260.32|257.44|0
1651505070000|2022-05-02 15:24:30|260.44|257.56|260.44|257.56|260.68|257.8|260.44|257.56|0
1651505080000|2022-05-02 15:24:40|260.8|257.92|260.56|257.68|260.8|257.92|260.56|257.68|0
1651505090000|2022-05-02 15:24:50|260.8|257.92|261.04|258.16|261.04|258.16|260.8|257.92|0
1651505100000|2022-05-02 15:25:00|261.52|258.64|260.5|257.62|261.52|258.64|259.97|257.09|0
1651505110000|2022-05-02 15:25:10|260.08|257.2|260.08|257.2|260.32|257.44|260.08|257.2|0
1651505120000|2022-05-02 15:25:20|259.13|256.25|258.89|256.01|259.13|256.25|258.65|255.77|0
1651505130000|2022-05-02 15:25:30|259.73|256.85|259.96|257.08|259.96|257.08|259.61|256.73|0
1651505140000|2022-05-02 15:25:40|259.61|256.73|259.73|256.85|259.73|256.85|259.25|256.37|0
1651505150000|2022-05-02 15:25:50|260.2|257.32|262.6|259.72|262.6|259.72|260.2|257.32|0
1651505160000|2022-05-02 15:26:00|263.45|260.57|264.05|261.17|264.17|261.29|263.45|260.57|0
1651505170000|2022-05-02 15:26:10|263.45|260.57|262.72|259.84|263.45|260.57|262.6|259.72|0
1651505180000|2022-05-02 15:26:20|262.78|259.9|262.72|259.84|262.78|259.9|262.36|259.48|0
1651505190000|2022-05-02 15:26:30|262.36|259.48|261.04|258.16|262.36|259.48|261.04|258.16|0
1651505200000|2022-05-02 15:26:40|260.44|257.56|260.8|257.92|260.8|257.92|260.2|257.32|0
1651505210000|2022-05-02 15:26:50|261.04|258.16|261.16|258.28|261.4|258.52|261.04|258.16|0
1651505220000|2022-05-02 15:27:00|260.8|257.92|260.44|257.56|260.8|257.92|260.44|257.56|0
1651505230000|2022-05-02 15:27:10|259.37|256.49|257.94|255.06|259.37|256.49|257.94|255.06|0
1651505240000|2022-05-02 15:27:20|257.99|255.11|258.05|255.17|258.05|255.17|257.87|254.99|0
1651505250000|2022-05-02 15:27:30|257.94|255.06|259.13|256.25|259.49|256.61|257.94|255.06|0
1651505260000|2022-05-02 15:27:40|258.65|255.77|258.17|255.29|258.65|255.77|258.17|255.29|0
1651505270000|2022-05-02 15:27:50|257.94|255.06|257.94|255.06|258.17|255.29|257.94|255.06|0
1651505280000|2022-05-02 15:28:00|257.52|254.64|257.94|255.06|258.17|255.29|257.52|254.64|0
1651505290000|2022-05-02 15:28:10|257.82|254.94|258.29|255.41|258.29|255.41|257.82|254.94|0
1651505300000|2022-05-02 15:28:20|258.53|255.65|258.77|255.89|258.89|256.01|258.53|255.65|0
1651505310000|2022-05-02 15:28:30|259.13|256.25|258.89|256.01|259.13|256.25|258.77|255.89|0
1651505320000|2022-05-02 15:28:40|259.25|256.37|260.2|257.32|260.2|257.32|259.25|256.37|0
1651505330000|2022-05-02 15:28:50|260.56|257.68|260.44|257.56|260.92|258.04|260.44|257.56|0
1651505340000|2022-05-02 15:29:00|259.96|257.08|259.6|256.72|259.96|257.08|259.37|256.49|0
1651505350000|2022-05-02 15:29:10|259.49|256.61|258.71|255.83|259.54|256.66|258.71|255.83|0
1651505360000|2022-05-02 15:29:20|258.53|255.65|259.25|256.37|259.25|256.37|258.41|255.53|0
1651505370000|2022-05-02 15:29:30|258.65|255.77|259.13|256.25|259.13|256.25|258.53|255.65|0
1651505380000|2022-05-02 15:29:40|258.65|255.77|259.84|256.96|259.84|256.96|258.65|255.77|0
1651505390000|2022-05-02 15:29:50|259.6|256.72|260.91|258.03|261.26|258.38|258.66|255.78|0
1651505400000|2022-05-02 15:30:00|261.26|258.38|261.98|259.1|261.98|259.1|261.26|258.38|0
1651505410000|2022-05-02 15:30:10|262.1|259.22|262.1|259.22|262.1|259.22|261.74|258.86|0
1651505420000|2022-05-02 15:30:20|261.74|258.86|261.26|258.38|261.74|258.86|261.26|258.38|0
1651505430000|2022-05-02 15:30:30|260.9|258.02|260.9|258.02|260.9|258.02|260.79|257.91|0
1651505440000|2022-05-02 15:30:40|260.67|257.79|260.07|257.19|260.67|257.79|260.07|257.19|0
1651505450000|2022-05-02 15:30:50|260.55|257.67|259.71|256.83|260.55|257.67|259.47|256.59|0
1651505460000|2022-05-02 15:31:00|260.07|257.19|260.07|257.19|260.07|257.19|259.95|257.07|0
1651505470000|2022-05-02 15:31:10|259.71|256.83|259.83|256.95|260.55|257.67|259.71|256.83|0
1651505480000|2022-05-02 15:31:20|259.47|256.59|258.88|256|259.47|256.59|258.88|256|0
1651505490000|2022-05-02 15:31:30|259.35|256.47|259.77|256.89|259.83|256.95|259.35|256.47|0
1651505500000|2022-05-02 15:31:40|259.47|256.59|260.07|257.19|260.07|257.19|259.47|256.59|0
1651505510000|2022-05-02 15:31:50|259.59|256.71|258.99|256.11|259.59|256.71|258.99|256.11|0
1651505520000|2022-05-02 15:32:00|259.47|256.59|258.4|255.52|259.47|256.59|258.4|255.52|0
1651505530000|2022-05-02 15:32:10|258.28|255.4|258.99|256.11|258.99|256.11|258.28|255.4|0
1651505540000|2022-05-02 15:32:20|258.76|255.88|258.88|256|258.99|256.11|258.76|255.88|0
1651505550000|2022-05-02 15:32:30|259.11|256.23|258.76|255.88|259.23|256.35|258.76|255.88|0
1651505560000|2022-05-02 15:32:40|258.88|256|258.88|256|258.99|256.11|258.76|255.88|0
1651505570000|2022-05-02 15:32:50|259.23|256.35|260.55|257.67|260.55|257.67|259.23|256.35|0
1651505580000|2022-05-02 15:33:00|259.95|257.07|260.19|257.31|260.19|257.31|259.71|256.83|0
1651505590000|2022-05-02 15:33:10|261.14|258.26|262.22|259.34|262.22|259.34|261.14|258.26|0
1651505600000|2022-05-02 15:33:20|261.74|258.86|261.86|258.98|261.86|258.98|261.26|258.38|0
1651505610000|2022-05-02 15:33:30|261.5|258.62|262.58|259.7|262.58|259.7|261.5|258.62|0
1651505620000|2022-05-02 15:33:40|262.28|259.4|263.66|260.78|263.66|260.78|262.28|259.4|0
1651505630000|2022-05-02 15:33:50|262.58|259.7|262.7|259.82|262.7|259.82|262.1|259.22|0
1651505640000|2022-05-02 15:34:00|263.06|260.18|265.35|262.47|265.35|262.47|263.06|260.18|0
1651505650000|2022-05-02 15:34:10|265.23|262.35|264.75|261.87|265.23|262.35|264.5|261.62|0
1651505660000|2022-05-02 15:34:20|264.63|261.75|263.66|260.78|264.63|261.75|263.66|260.78|0
1651505670000|2022-05-02 15:34:30|263.54|260.66|263.06|260.18|263.54|260.66|262.7|259.82|0
1651505680000|2022-05-02 15:34:40|262.7|259.82|262.82|259.94|263.06|260.18|262.7|259.82|0
1651505690000|2022-05-02 15:34:50|262.7|259.82|263.06|260.18|263.06|260.18|262.7|259.82|0
1651505700000|2022-05-02 15:35:00|263.66|260.78|263.42|260.54|264.26|261.38|263.42|260.54|0
1651505710000|2022-05-02 15:35:10|263.96|261.08|263.54|260.66|263.96|261.08|263.54|260.66|0
1651505720000|2022-05-02 15:35:20|262.94|260.06|262.7|259.82|262.94|260.06|262.7|259.82|0
1651505730000|2022-05-02 15:35:30|262.94|260.06|263.18|260.3|263.54|260.66|262.94|260.06|0
1651505740000|2022-05-02 15:35:40|263.54|260.66|263.42|260.54|263.54|260.66|262.94|260.06|0
1651505750000|2022-05-02 15:35:50|263.54|260.66|263.06|260.18|263.54|260.66|262.58|259.7|0
1651505760000|2022-05-02 15:36:00|263.66|260.78|263.54|260.66|263.78|260.9|263.06|260.18|0
1651505770000|2022-05-02 15:36:10|263.6|260.72|264.62|261.74|264.62|261.74|263.6|260.72|0
1651505780000|2022-05-02 15:36:20|264.99|262.11|264.87|261.99|264.99|262.11|264.5|261.62|0
1651505790000|2022-05-02 15:36:30|264.99|262.11|265.71|262.83|265.95|263.07|264.99|262.11|0
1651505800000|2022-05-02 15:36:40|266.07|263.19|266.56|263.68|266.56|263.68|266.07|263.19|0
1651505810000|2022-05-02 15:36:50|266.44|263.56|266.44|263.56|266.44|263.56|265.95|263.07|0
1651505820000|2022-05-02 15:37:00|266.32|263.44|266.19|263.31|266.44|263.56|266.19|263.31|0
1651505830000|2022-05-02 15:37:10|266.49|263.61|266.32|263.44|266.49|263.61|265.95|263.07|0
1651505840000|2022-05-02 15:37:20|266.07|263.19|266.32|263.44|266.44|263.56|266.07|263.19|0
1651505850000|2022-05-02 15:37:30|266.07|263.19|265.95|263.07|266.07|263.19|265.59|262.71|0
1651505860000|2022-05-02 15:37:40|266.07|263.19|266.56|263.68|266.56|263.68|265.83|262.95|0
1651505870000|2022-05-02 15:37:50|266.19|263.31|266.31|263.43|266.56|263.68|266.19|263.31|0
1651505880000|2022-05-02 15:38:00|266.07|263.19|266.44|263.56|266.44|263.56|266.07|263.19|0
1651505890000|2022-05-02 15:38:10|266.31|263.43|267.41|264.53|267.41|264.53|266.31|263.43|0
1651505900000|2022-05-02 15:38:20|266.44|263.56|265.47|262.59|266.56|263.68|265.47|262.59|0
1651505910000|2022-05-02 15:38:30|265.11|262.23|264.14|261.26|265.11|262.23|264.14|261.26|0
1651505920000|2022-05-02 15:38:40|264.5|261.62|263.6|260.72|264.5|261.62|263.6|260.72|0
1651505930000|2022-05-02 15:38:50|263.18|260.3|262.7|259.82|263.18|260.3|262.7|259.82|0
1651505940000|2022-05-02 15:39:00|262.1|259.22|261.68|258.8|262.34|259.46|261.68|258.8|0
1651505950000|2022-05-02 15:39:10|260.78|257.9|260.42|257.54|260.78|257.9|260.3|257.42|0
1651505960000|2022-05-02 15:39:20|260.18|257.3|259.83|256.95|260.18|257.3|259.83|256.95|0
1651505970000|2022-05-02 15:39:30|260.06|257.18|259.94|257.06|260.06|257.18|259.83|256.95|0
1651505980000|2022-05-02 15:39:40|260.78|257.9|260.06|257.18|261.08|258.2|260.06|257.18|0
1651505990000|2022-05-02 15:39:50|259.71|256.83|259.94|257.06|260.12|257.24|259.71|256.83|0
1651506000000|2022-05-02 15:40:00|259.59|256.71|260.42|257.54|260.42|257.54|259.59|256.71|0
1651506010000|2022-05-02 15:40:10|260.54|257.66|260.42|257.54|260.9|258.02|260.42|257.54|0
1651506020000|2022-05-02 15:40:20|260.54|257.66|260.18|257.3|260.66|257.78|260.18|257.3|0
1651506030000|2022-05-02 15:40:30|260.06|257.18|260.3|257.42|260.3|257.42|260.06|257.18|0
1651506040000|2022-05-02 15:40:40|260.18|257.3|260.06|257.18|260.6|257.72|260.06|257.18|0
1651506050000|2022-05-02 15:40:50|260.54|257.66|260.78|257.9|261.02|258.14|260.54|257.66|0
1651506060000|2022-05-02 15:41:00|261.38|258.5|261.74|258.86|261.74|258.86|261.38|258.5|0
1651506070000|2022-05-02 15:41:10|261.98|259.1|261.74|258.86|261.98|259.1|261.62|258.74|0
1651506080000|2022-05-02 15:41:20|261.86|258.98|261.86|258.98|261.98|259.1|261.86|258.98|0
1651506090000|2022-05-02 15:41:30|261.14|258.26|260.78|257.9|261.14|258.26|260.72|257.84|0
1651506100000|2022-05-02 15:41:40|260.3|257.42|260.66|257.78|260.66|257.78|260.18|257.3|0
1651506110000|2022-05-02 15:41:50|260.54|257.66|260.06|257.18|260.54|257.66|260.06|257.18|0
1651506120000|2022-05-02 15:42:00|259.59|256.71|259.47|256.59|259.82|256.94|259.47|256.59|0
1651506130000|2022-05-02 15:42:10|258.99|256.11|258.51|255.63|258.99|256.11|258.28|255.4|0
1651506140000|2022-05-02 15:42:20|258.4|255.52|258.28|255.4|258.4|255.52|258.04|255.16|0
1651506150000|2022-05-02 15:42:30|258.04|255.16|258.75|255.87|258.75|255.87|258.04|255.16|0
1651506160000|2022-05-02 15:42:40|259.35|256.47|259.11|256.23|259.47|256.59|259.11|256.23|0
1651506170000|2022-05-02 15:42:50|258.93|256.05|258.63|255.75|259.11|256.23|258.45|255.57|0
1651506180000|2022-05-02 15:43:00|258.39|255.51|258.75|255.87|259.05|256.17|258.39|255.51|0
1651506190000|2022-05-02 15:43:10|259.35|256.47|259.52|256.64|259.52|256.64|259.35|256.47|0
1651506200000|2022-05-02 15:43:20|260.3|257.42|260.18|257.3|260.42|257.54|260.18|257.3|0
1651506210000|2022-05-02 15:43:30|259.82|256.94|258.99|256.11|259.82|256.94|258.99|256.11|0
1651506220000|2022-05-02 15:43:40|259.11|256.23|260.48|257.6|260.48|257.6|259.11|256.23|0
1651506230000|2022-05-02 15:43:50|260.9|258.02|264.14|261.26|264.38|261.5|260.9|258.02|0
1651506240000|2022-05-02 15:44:00|264.38|261.5|263.06|260.18|264.38|261.5|263.06|260.18|0
1651506250000|2022-05-02 15:44:10|262.94|260.06|262.82|259.94|263.11|260.23|262.7|259.82|0
1651506260000|2022-05-02 15:44:20|262.94|260.06|262.22|259.34|262.94|260.06|262.22|259.34|0
1651506270000|2022-05-02 15:44:30|261.98|259.1|261.86|258.98|262.15|259.27|261.86|258.98|0
1651506280000|2022-05-02 15:44:40|261.62|258.74|261.74|258.86|261.86|258.98|261.62|258.74|0
1651506290000|2022-05-02 15:44:50|262.03|259.15|260.9|258.02|262.03|259.15|260.9|258.02|0
1651506300000|2022-05-02 15:45:00|261.14|258.26|260.3|257.42|261.14|258.26|260.3|257.42|0
1651506310000|2022-05-02 15:45:10|260.42|257.54|260.42|257.54|260.42|257.54|260.18|257.3|0
1651506320000|2022-05-02 15:45:20|260.66|257.78|260.06|257.18|260.66|257.78|260.06|257.18|0
1651506330000|2022-05-02 15:45:30|260.42|257.54|260.66|257.78|260.66|257.78|260.18|257.3|0
1651506340000|2022-05-02 15:45:40|260.96|258.08|260.84|257.96|260.96|258.08|260.78|257.9|0
1651506350000|2022-05-02 15:45:50|260.78|257.9|260.42|257.54|260.78|257.9|260.42|257.54|0
1651506360000|2022-05-02 15:46:00|260.66|257.78|260.9|258.02|260.9|258.02|260.3|257.42|0
1651506370000|2022-05-02 15:46:10|261.67|258.79|261.26|258.38|261.67|258.79|261.26|258.38|0
1651506380000|2022-05-02 15:46:20|260.78|257.9|260.95|258.07|261.38|258.5|260.78|257.9|0
1651506390000|2022-05-02 15:46:30|260.72|257.84|261.38|258.5|261.38|258.5|260.72|257.84|0
1651506400000|2022-05-02 15:46:40|261.31|258.43|261.55|258.67|261.55|258.67|261.26|258.38|0
1651506410000|2022-05-02 15:46:50|261.62|258.74|261.85|258.97|262.21|259.33|261.62|258.74|0
1651506420000|2022-05-02 15:47:00|262.09|259.21|263.42|260.54|263.42|260.54|262.09|259.21|0
1651506430000|2022-05-02 15:47:10|263.35|260.47|263.9|261.02|265.1|262.22|263.35|260.47|0
1651506440000|2022-05-02 15:47:20|264.02|261.14|263.54|260.66|264.02|261.14|263.54|260.66|0
1651506450000|2022-05-02 15:47:30|263.66|260.78|262.69|259.81|263.66|260.78|262.69|259.81|0
1651506460000|2022-05-02 15:47:40|262.63|259.75|262.81|259.93|262.93|260.05|262.63|259.75|0
1651506470000|2022-05-02 15:47:50|262.69|259.81|261.26|258.38|262.69|259.81|261.26|258.38|0
1651506480000|2022-05-02 15:48:00|261.07|258.19|260.48|257.6|261.07|258.19|260.06|257.18|0
1651506490000|2022-05-02 15:48:10|260.3|257.42|259.7|256.82|260.3|257.42|259.7|256.82|0
1651506500000|2022-05-02 15:48:20|259.94|257.06|259.82|256.94|259.94|257.06|259.7|256.82|0
1651506510000|2022-05-02 15:48:30|259.88|257|260.06|257.18|260.06|257.18|259.88|257|0
1651506520000|2022-05-02 15:48:40|259.76|256.88|260.06|257.18|260.18|257.3|259.76|256.88|0
1651506530000|2022-05-02 15:48:50|260.54|257.66|261.61|258.73|261.61|258.73|260.54|257.66|0
1651506540000|2022-05-02 15:49:00|261.49|258.61|261.02|258.14|261.49|258.61|261.02|258.14|0
1651506550000|2022-05-02 15:49:10|260.66|257.78|260.3|257.42|260.66|257.78|260.3|257.42|0
1651506560000|2022-05-02 15:49:20|260.54|257.66|260.18|257.3|260.54|257.66|260.18|257.3|0
1651506570000|2022-05-02 15:49:30|259.58|256.7|259.94|257.06|259.94|257.06|259.58|256.7|0
1651506580000|2022-05-02 15:49:40|259.82|256.94|260.06|257.18|260.18|257.3|259.82|256.94|0
1651506590000|2022-05-02 15:49:50|259.82|256.94|259.7|256.82|259.94|257.06|259.7|256.82|0
1651506600000|2022-05-02 15:50:00|258.87|255.99|259.46|256.58|259.46|256.58|258.87|255.99|0
1651506610000|2022-05-02 15:50:10|259.34|256.46|259.34|256.46|259.58|256.7|259.22|256.34|0
1651506620000|2022-05-02 15:50:20|259.7|256.82|259.11|256.23|259.7|256.82|259.11|256.23|0
1651506630000|2022-05-02 15:50:30|259.94|257.06|260.06|257.18|260.18|257.3|259.94|257.06|0
1651506640000|2022-05-02 15:50:40|260.3|257.42|260.9|258.02|260.9|258.02|259.7|256.82|0
1651506650000|2022-05-02 15:50:50|260.54|257.66|260.42|257.54|260.66|257.78|260.3|257.42|0
1651506660000|2022-05-02 15:51:00|260.18|257.3|260.9|258.02|260.9|258.02|260.06|257.18|0
1651506670000|2022-05-02 15:51:10|260.66|257.78|259.94|257.06|260.66|257.78|259.94|257.06|0
1651506680000|2022-05-02 15:51:20|260.18|257.3|260|257.12|260.24|257.36|259.64|256.76|0
1651506690000|2022-05-02 15:51:30|260.06|257.18|259.58|256.7|260.06|257.18|259.58|256.7|0
1651506700000|2022-05-02 15:51:40|259.94|257.06|260.06|257.18|260.24|257.36|259.94|257.06|0
1651506710000|2022-05-02 15:51:50|259.82|256.94|259.58|256.7|259.82|256.94|259.58|256.7|0
1651506720000|2022-05-02 15:52:00|259.34|256.46|260.54|257.66|260.54|257.66|259.34|256.46|0
1651506730000|2022-05-02 15:52:10|260.06|257.18|260.3|257.42|260.66|257.78|260.06|257.18|0
1651506740000|2022-05-02 15:52:20|260.42|257.54|261.01|258.13|261.01|258.13|260.35|257.47|0
1651506750000|2022-05-02 15:52:30|261.25|258.37|262.81|259.93|263.17|260.29|261.25|258.37|0
1651506760000|2022-05-02 15:52:40|262.45|259.57|261.61|258.73|262.45|259.57|261.61|258.73|0
1651506770000|2022-05-02 15:52:50|261.37|258.49|261.97|259.09|261.97|259.09|261.13|258.25|0
1651506780000|2022-05-02 15:53:00|261.73|258.85|262.69|259.81|262.69|259.81|261.73|258.85|0
1651506790000|2022-05-02 15:53:10|262.57|259.69|262.51|259.63|262.69|259.81|262.51|259.63|0
1651506800000|2022-05-02 15:53:20|262.21|259.33|261.37|258.49|262.21|259.33|261.37|258.49|0
1651506810000|2022-05-02 15:53:30|260.89|258.01|260.77|257.89|260.89|258.01|260.11|257.23|0
1651506820000|2022-05-02 15:53:40|260.59|257.71|260.65|257.77|260.65|257.77|260.3|257.42|0
1651506830000|2022-05-02 15:53:50|260.77|257.89|260.89|258.01|260.89|258.01|260.54|257.66|0
1651506840000|2022-05-02 15:54:00|260.77|257.89|260.18|257.3|260.89|258.01|260.18|257.3|0
1651506850000|2022-05-02 15:54:10|260.42|257.54|260.42|257.54|260.42|257.54|260.23|257.35|0
1651506860000|2022-05-02 15:54:20|260.18|257.3|261.01|258.13|261.01|258.13|260.18|257.3|0
1651506870000|2022-05-02 15:54:30|261.61|258.73|261.61|258.73|261.97|259.09|261.61|258.73|0
1651506880000|2022-05-02 15:54:40|261.79|258.91|262.09|259.21|262.21|259.33|261.79|258.91|0
1651506890000|2022-05-02 15:54:50|261.73|258.85|262.21|259.33|262.21|259.33|261.73|258.85|0
1651506900000|2022-05-02 15:55:00|261.61|258.73|262.09|259.21|262.45|259.57|261.61|258.73|0
1651506910000|2022-05-02 15:55:10|261.73|258.85|261.43|258.55|261.73|258.85|261.43|258.55|0
1651506920000|2022-05-02 15:55:20|260.65|257.77|261.01|258.13|261.01|258.13|260.53|257.65|0
1651506930000|2022-05-02 15:55:30|261.37|258.49|261.97|259.09|261.97|259.09|261.25|258.37|0
1651506940000|2022-05-02 15:55:40|261.73|258.85|264.13|261.25|264.13|261.25|261.73|258.85|0
1651506950000|2022-05-02 15:55:50|264.25|261.37|263.29|260.41|264.25|261.37|263.29|260.41|0
1651506960000|2022-05-02 15:56:00|263.35|260.47|261.61|258.73|263.35|260.47|261.61|258.73|0
1651506970000|2022-05-02 15:56:10|261.73|258.85|261.85|258.97|261.97|259.09|261.61|258.73|0
1651506980000|2022-05-02 15:56:20|261.73|258.85|261.73|258.85|261.73|258.85|261.73|258.85|0
1651506990000|2022-05-02 15:56:30|261.91|259.03|262.57|259.69|262.57|259.69|261.91|259.03|0
1651507000000|2022-05-02 15:56:40|262.51|259.63|263.77|260.89|263.77|260.89|262.51|259.63|0
1651507010000|2022-05-02 15:56:50|264.01|261.13|263.41|260.53|264.01|261.13|263.41|260.53|0
1651507020000|2022-05-02 15:57:00|263.65|260.77|264.25|261.37|264.25|261.37|263.65|260.77|0
1651507030000|2022-05-02 15:57:10|264.13|261.25|264.61|261.73|264.61|261.73|264.13|261.25|0
1651507040000|2022-05-02 15:57:20|264.86|261.98|264.61|261.73|264.98|262.1|264.61|261.73|0
1651507050000|2022-05-02 15:57:30|265.94|263.06|265.34|262.46|265.94|263.06|265.34|262.46|0
1651507060000|2022-05-02 15:57:40|265.64|262.76|265.34|262.46|265.64|262.76|265.34|262.46|0
1651507070000|2022-05-02 15:57:50|264.67|261.79|263.77|260.89|264.67|261.79|263.77|260.89|0
1651507080000|2022-05-02 15:58:00|263.65|260.77|262.69|259.81|263.65|260.77|262.69|259.81|0
1651507090000|2022-05-02 15:58:10|262.63|259.75|262.81|259.93|262.81|259.93|262.21|259.33|0
1651507100000|2022-05-02 15:58:20|262.63|259.75|262.81|259.93|262.81|259.93|262.57|259.69|0
1651507110000|2022-05-02 15:58:30|263.65|260.77|263.47|260.59|263.65|260.77|263.47|260.59|0
1651507120000|2022-05-02 15:58:40|262.81|259.93|263.41|260.53|263.41|260.53|262.81|259.93|0
1651507130000|2022-05-02 15:58:50|263.53|260.65|263.89|261.01|264.13|261.25|263.53|260.65|0
1651507140000|2022-05-02 15:59:00|263.77|260.89|264.37|261.49|264.37|261.49|263.77|260.89|0
1651507150000|2022-05-02 15:59:10|264.19|261.31|263.89|261.01|264.31|261.43|263.89|261.01|0
1651507160000|2022-05-02 15:59:20|264.01|261.13|263.17|260.29|264.01|261.13|263.17|260.29|0
1651507170000|2022-05-02 15:59:30|263.71|260.83|264.01|261.13|264.01|261.13|263.71|260.83|0
1651507180000|2022-05-02 15:59:40|264.37|261.49|264.98|262.1|265.1|262.22|264.37|261.49|0
1651507190000|2022-05-02 15:59:50|265.1|262.22|265.22|262.34|265.22|262.34|264.98|262.1|0
1651507200000|2022-05-02 16:00:00|265.46|262.58|264.61|261.73|265.46|262.58|264.37|261.49|0
1651507210000|2022-05-02 16:00:10|264.98|262.1|264.13|261.25|265.22|262.34|264.13|261.25|0
1651507220000|2022-05-02 16:00:20|264.01|261.13|264.85|261.97|264.85|261.97|264.01|261.13|0
1651507230000|2022-05-02 16:00:30|264.97|262.09|265.7|262.82|265.7|262.82|264.97|262.09|0
1651507240000|2022-05-02 16:00:40|265.94|263.06|267.27|264.39|267.27|264.39|265.94|263.06|0
1651507250000|2022-05-02 16:00:50|267.15|264.27|266.79|263.91|267.64|264.76|266.79|263.91|0
1651507260000|2022-05-02 16:01:00|266.43|263.55|265.1|262.22|266.43|263.55|265.1|262.22|0
1651507270000|2022-05-02 16:01:10|264.97|262.09|264.13|261.25|264.97|262.09|264.13|261.25|0
1651507280000|2022-05-02 16:01:20|263.71|260.83|262.81|259.93|263.77|260.89|262.81|259.93|0
1651507290000|2022-05-02 16:01:30|262.69|259.81|262.57|259.69|262.69|259.81|262.57|259.69|0
1651507300000|2022-05-02 16:01:40|262.69|259.81|262.69|259.81|263.05|260.17|262.69|259.81|0
1651507310000|2022-05-02 16:01:50|262.57|259.69|262.69|259.81|263.05|260.17|262.57|259.69|0
1651507320000|2022-05-02 16:02:00|262.38|259.5|262.93|260.05|262.93|260.05|262.38|259.5|0
1651507330000|2022-05-02 16:02:10|262.69|259.81|263.17|260.29|263.41|260.53|262.69|259.81|0
1651507340000|2022-05-02 16:02:20|263.41|260.53|263.29|260.41|263.41|260.53|263.29|260.41|0
1651507350000|2022-05-02 16:02:30|263.17|260.29|263.17|260.29|263.17|260.29|262.93|260.05|0
1651507360000|2022-05-02 16:02:40|263.53|260.65|263.77|260.89|263.77|260.89|263.41|260.53|0
1651507370000|2022-05-02 16:02:50|263.29|260.41|262.69|259.81|263.29|260.41|262.62|259.74|0
1651507380000|2022-05-02 16:03:00|262.09|259.21|261.61|258.73|262.09|259.21|261.49|258.61|0
1651507390000|2022-05-02 16:03:10|261.37|258.49|261.13|258.25|261.37|258.49|260.89|258.01|0
1651507400000|2022-05-02 16:03:20|261.25|258.37|261.37|258.49|261.37|258.49|261.25|258.37|0
1651507410000|2022-05-02 16:03:30|261.25|258.37|261.37|258.49|261.37|258.49|261.25|258.37|0
1651507420000|2022-05-02 16:03:40|261.01|258.13|259.69|256.81|261.01|258.13|259.69|256.81|0
1651507430000|2022-05-02 16:03:50|258.98|256.1|257.91|255.03|258.98|256.1|257.91|255.03|0
1651507440000|2022-05-02 16:04:00|256.72|253.84|256.6|253.72|256.72|253.84|256.25|253.37|0
1651507450000|2022-05-02 16:04:10|256.84|253.96|257.2|254.32|257.32|254.44|256.84|253.96|0
1651507460000|2022-05-02 16:04:20|257.55|254.67|257.79|254.91|257.79|254.91|257.55|254.67|0
1651507470000|2022-05-02 16:04:30|257.43|254.55|258.03|255.15|258.03|255.15|257.43|254.55|0
1651507480000|2022-05-02 16:04:40|258.38|255.5|258.27|255.39|258.38|255.5|257.67|254.79|0
1651507490000|2022-05-02 16:04:50|258.15|255.27|257.67|254.79|258.15|255.27|257.55|254.67|0
1651507500000|2022-05-02 16:05:00|257.79|254.91|258.27|255.39|258.27|255.39|257.79|254.91|0
1651507510000|2022-05-02 16:05:10|258.38|255.5|258.38|255.5|258.5|255.62|258.27|255.39|0
1651507520000|2022-05-02 16:05:20|258.62|255.74|258.38|255.5|258.62|255.74|258.38|255.5|0
1651507530000|2022-05-02 16:05:30|257.91|255.03|257.91|255.03|258.03|255.15|257.91|255.03|0
1651507540000|2022-05-02 16:05:40|257.67|254.79|257.55|254.67|257.79|254.91|257.55|254.67|0
1651507550000|2022-05-02 16:05:50|257.43|254.55|257.55|254.67|257.55|254.67|257.43|254.55|0
1651507560000|2022-05-02 16:06:00|257.43|254.55|258.26|255.38|258.26|255.38|257.43|254.55|0
1651507570000|2022-05-02 16:06:10|257.67|254.79|258.15|255.27|258.26|255.38|257.67|254.79|0
1651507580000|2022-05-02 16:06:20|258.26|255.38|257.97|255.09|258.26|255.38|257.97|255.09|0
1651507590000|2022-05-02 16:06:30|257.91|255.03|257.91|255.03|258.26|255.38|257.91|255.03|0
1651507600000|2022-05-02 16:06:40|257.79|254.91|258.03|255.15|258.03|255.15|257.67|254.79|0
1651507610000|2022-05-02 16:06:50|258.15|255.27|257.91|255.03|258.15|255.27|257.85|254.97|0
1651507620000|2022-05-02 16:07:00|257.79|254.91|257.67|254.79|257.79|254.91|257.67|254.79|0
1651507630000|2022-05-02 16:07:10|257.55|254.67|257.79|254.91|257.79|254.91|257.43|254.55|0
1651507640000|2022-05-02 16:07:20|257.55|254.67|258.15|255.27|258.15|255.27|257.31|254.43|0
1651507650000|2022-05-02 16:07:30|257.43|254.55|257.73|254.85|258.14|255.26|257.31|254.43|0
1651507660000|2022-05-02 16:07:40|257.61|254.73|257.96|255.08|258.08|255.2|257.61|254.73|0
1651507670000|2022-05-02 16:07:50|257.25|254.37|257.73|254.85|257.78|254.9|257.25|254.37|0
1651507680000|2022-05-02 16:08:00|257.37|254.49|257.13|254.25|257.37|254.49|257.01|254.13|0
1651507690000|2022-05-02 16:08:10|257.49|254.61|257.73|254.85|257.84|254.96|257.49|254.61|0
1651507700000|2022-05-02 16:08:20|258.08|255.2|258.08|255.2|258.44|255.56|258.08|255.2|0
1651507710000|2022-05-02 16:08:30|258.73|255.85|260.34|257.46|260.34|257.46|258.73|255.85|0
1651507720000|2022-05-02 16:08:40|259.75|256.87|259.51|256.63|260.1|257.22|259.51|256.63|0
1651507730000|2022-05-02 16:08:50|258.91|256.03|258.91|256.03|259.27|256.39|258.91|256.03|0
1651507740000|2022-05-02 16:09:00|258.2|255.32|258.32|255.44|258.38|255.5|258.2|255.32|0
1651507750000|2022-05-02 16:09:10|258.56|255.68|258.44|255.56|258.68|255.8|258.44|255.56|0
1651507760000|2022-05-02 16:09:20|258.2|255.32|258.79|255.91|258.79|255.91|258.02|255.14|0
1651507770000|2022-05-02 16:09:30|258.91|256.03|259.63|256.75|259.63|256.75|258.91|256.03|0
1651507780000|2022-05-02 16:09:40|259.45|256.57|259.39|256.51|259.45|256.57|259.15|256.27|0
1651507790000|2022-05-02 16:09:50|259.63|256.75|259.63|256.75|259.63|256.75|259.39|256.51|0
1651507800000|2022-05-02 16:10:00|259.39|256.51|259.63|256.75|260.22|257.34|259.39|256.51|0
1651507810000|2022-05-02 16:10:10|259.27|256.39|259.56|256.68|259.56|256.68|259.03|256.15|0
1651507820000|2022-05-02 16:10:20|259.15|256.27|259.63|256.75|259.63|256.75|259.15|256.27|0
1651507830000|2022-05-02 16:10:30|259.75|256.87|259.63|256.75|259.75|256.87|259.56|256.68|0
1651507840000|2022-05-02 16:10:40|259.86|256.98|259.8|256.92|260.4|257.52|259.8|256.92|0
1651507850000|2022-05-02 16:10:50|260.22|257.34|260.22|257.34|260.46|257.58|260.22|257.34|0
1651507860000|2022-05-02 16:11:00|260.16|257.28|259.98|257.1|260.28|257.4|259.98|257.1|0
1651507870000|2022-05-02 16:11:10|259.75|256.87|260.22|257.34|260.34|257.46|259.75|256.87|0
1651507880000|2022-05-02 16:11:20|260.1|257.22|260.1|257.22|260.1|257.22|259.75|256.87|0
1651507890000|2022-05-02 16:11:30|259.86|256.98|260.22|257.34|260.22|257.34|259.86|256.98|0
1651507900000|2022-05-02 16:11:40|259.98|257.1|259.74|256.86|259.98|257.1|259.63|256.75|0
1651507910000|2022-05-02 16:11:50|259.63|256.75|259.51|256.63|259.86|256.98|259.51|256.63|0
1651507920000|2022-05-02 16:12:00|259.39|256.51|259.15|256.27|259.39|256.51|258.61|255.73|0
1651507930000|2022-05-02 16:12:10|259.27|256.39|260.1|257.22|260.1|257.22|259.15|256.27|0
1651507940000|2022-05-02 16:12:20|260.82|257.94|260.82|257.94|260.82|257.94|260.7|257.82|0
1651507950000|2022-05-02 16:12:30|260.7|257.82|260.34|257.46|260.7|257.82|260.22|257.34|0
1651507960000|2022-05-02 16:12:40|260.7|257.82|259.98|257.1|260.7|257.82|259.98|257.1|0
1651507970000|2022-05-02 16:12:50|259.86|256.98|259.86|256.98|259.98|257.1|259.86|256.98|0
1651507980000|2022-05-02 16:13:00|259.74|256.86|258.67|255.79|259.74|256.86|258.67|255.79|0
1651507990000|2022-05-02 16:13:10|258.61|255.73|259.03|256.15|259.03|256.15|258.61|255.73|0
1651508000000|2022-05-02 16:13:20|258.91|256.03|259.44|256.56|259.86|256.98|258.91|256.03|0
1651508010000|2022-05-02 16:13:30|259.15|256.27|259.27|256.39|259.27|256.39|259.09|256.21|0
1651508020000|2022-05-02 16:13:40|259.15|256.27|259.27|256.39|259.27|256.39|259.15|256.27|0
1651508030000|2022-05-02 16:13:50|259.15|256.27|258.91|256.03|259.15|256.27|258.79|255.91|0
1651508040000|2022-05-02 16:14:00|258.55|255.67|259.27|256.39|259.62|256.74|258.55|255.67|0
1651508050000|2022-05-02 16:14:10|259.15|256.27|259.62|256.74|259.62|256.74|259.15|256.27|0
1651508060000|2022-05-02 16:14:20|259.74|256.86|260.7|257.82|260.7|257.82|259.74|256.86|0
1651508070000|2022-05-02 16:14:30|261.18|258.3|260.76|257.88|261.18|258.3|260.76|257.88|0
1651508080000|2022-05-02 16:14:40|260.7|257.82|260.82|257.94|260.82|257.94|260.64|257.76|0
1651508090000|2022-05-02 16:14:50|260.94|258.06|261.06|258.18|261.06|258.18|260.94|258.06|0
1651508100000|2022-05-02 16:15:00|260.34|257.46|260.99|258.11|261.3|258.42|260.34|257.46|0
1651508110000|2022-05-02 16:15:10|261.06|258.18|261.18|258.3|261.77|258.89|261.06|258.18|0
1651508120000|2022-05-02 16:15:20|260.58|257.7|261.06|258.18|261.18|258.3|260.58|257.7|0
1651508130000|2022-05-02 16:15:30|260.46|257.58|260.34|257.46|260.46|257.58|260.1|257.22|0
1651508140000|2022-05-02 16:15:40|259.98|257.1|259.98|257.1|260.1|257.22|259.74|256.86|0
1651508150000|2022-05-02 16:15:50|259.62|256.74|259.98|257.1|259.98|257.1|259.62|256.74|0
1651508160000|2022-05-02 16:16:00|259.15|256.27|259.74|256.86|259.74|256.86|259.15|256.27|0
1651508170000|2022-05-02 16:16:10|260.1|257.22|260.46|257.58|260.46|257.58|260.1|257.22|0
1651508180000|2022-05-02 16:16:20|260.58|257.7|260.58|257.7|260.87|257.99|260.58|257.7|0
1651508190000|2022-05-02 16:16:30|260.34|257.46|261.06|258.18|261.06|258.18|260.34|257.46|0
1651508200000|2022-05-02 16:16:40|261.17|258.29|260.7|257.82|261.17|258.29|260.7|257.82|0
1651508210000|2022-05-02 16:16:50|260.94|258.06|260.7|257.82|261.06|258.18|260.7|257.82|0
1651508220000|2022-05-02 16:17:00|260.52|257.64|261.06|258.18|261.06|258.18|260.46|257.58|0
1651508230000|2022-05-02 16:17:10|260.58|257.7|261.05|258.17|261.41|258.53|260.58|257.7|0
1651508240000|2022-05-02 16:17:20|260.82|257.94|261.17|258.29|261.17|258.29|260.82|257.94|0
1651508250000|2022-05-02 16:17:30|261.05|258.17|261.17|258.29|261.17|258.29|261.05|258.17|0
1651508260000|2022-05-02 16:17:40|260.82|257.94|260.94|258.06|260.94|258.06|260.82|257.94|0
1651508270000|2022-05-02 16:17:50|261.41|258.53|261.65|258.77|261.65|258.77|261.17|258.29|0
1651508280000|2022-05-02 16:18:00|262.01|259.13|262.25|259.37|262.37|259.49|261.77|258.89|0
1651508290000|2022-05-02 16:18:10|262.01|259.13|262.25|259.37|262.37|259.49|262.01|259.13|0
1651508300000|2022-05-02 16:18:20|262.61|259.73|261.89|259.01|262.61|259.73|261.89|259.01|0
1651508310000|2022-05-02 16:18:30|262.13|259.25|262.07|259.19|262.13|259.25|262.07|259.19|0
1651508320000|2022-05-02 16:18:40|262.37|259.49|262.61|259.73|262.61|259.73|262.37|259.49|0
1651508330000|2022-05-02 16:18:50|263.09|260.21|264.77|261.89|264.77|261.89|263.09|260.21|0
1651508340000|2022-05-02 16:19:00|264.53|261.65|264.29|261.41|264.89|262.01|264.29|261.41|0
1651508350000|2022-05-02 16:19:10|264.77|261.89|264.29|261.41|264.77|261.89|264.29|261.41|0
1651508360000|2022-05-02 16:19:20|264.71|261.83|264.53|261.65|264.89|262.01|264.53|261.65|0
1651508370000|2022-05-02 16:19:30|264.65|261.77|264.05|261.17|264.65|261.77|264.05|261.17|0
1651508380000|2022-05-02 16:19:40|263.93|261.05|265.5|262.62|265.5|262.62|263.93|261.05|0
1651508390000|2022-05-02 16:19:50|266.34|263.46|266.34|263.46|266.34|263.46|266.22|263.34|0
1651508400000|2022-05-02 16:20:00|266.22|263.34|266.76|263.88|266.76|263.88|266.1|263.22|0
1651508410000|2022-05-02 16:20:10|266.83|263.95|268.77|265.89|268.77|265.89|266.83|263.95|0
1651508420000|2022-05-02 16:20:20|268.65|265.77|268.77|265.89|269.13|266.25|268.65|265.77|0
1651508430000|2022-05-02 16:20:30|268.65|265.77|268.28|265.4|268.77|265.89|268.28|265.4|0
1651508440000|2022-05-02 16:20:40|268.77|265.89|268.65|265.77|268.77|265.89|268.65|265.77|0
1651508450000|2022-05-02 16:20:50|268.7|265.82|268.89|266.01|268.89|266.01|268.7|265.82|0
1651508460000|2022-05-02 16:21:00|269.13|266.25|269.13|266.25|269.13|266.25|269.13|266.25|0
1651508470000|2022-05-02 16:21:10|269.01|266.13|269.74|266.86|269.74|266.86|268.89|266.01|0
1651508480000|2022-05-02 16:21:20|269.25|266.37|269.5|266.62|269.86|266.98|269.25|266.37|0
1651508490000|2022-05-02 16:21:30|269.25|266.37|268.77|265.89|269.25|266.37|268.52|265.64|0
1651508500000|2022-05-02 16:21:40|268.89|266.01|268.77|265.89|269.13|266.25|268.77|265.89|0
1651508510000|2022-05-02 16:21:50|268.82|265.94|268.16|265.28|268.82|265.94|268.16|265.28|0
1651508520000|2022-05-02 16:22:00|268.04|265.16|268.28|265.4|268.4|265.52|268.04|265.16|0
1651508530000|2022-05-02 16:22:10|267.92|265.04|267.67|264.79|267.92|265.04|267.67|264.79|0
1651508540000|2022-05-02 16:22:20|267.97|265.09|268.04|265.16|268.04|265.16|267.79|264.91|0
1651508550000|2022-05-02 16:22:30|267.73|264.85|268.52|265.64|268.52|265.64|267.73|264.85|0
1651508560000|2022-05-02 16:22:40|268.16|265.28|267.92|265.04|268.16|265.28|267.67|264.79|0
1651508570000|2022-05-02 16:22:50|267.73|264.85|267.55|264.67|267.79|264.91|267.55|264.67|0
1651508580000|2022-05-02 16:23:00|267.92|265.04|267.97|265.09|268.04|265.16|267.73|264.85|0
1651508590000|2022-05-02 16:23:10|268.04|265.16|268.28|265.4|268.4|265.52|268.04|265.16|0
1651508600000|2022-05-02 16:23:20|268.4|265.52|268.16|265.28|268.4|265.52|268.16|265.28|0
1651508610000|2022-05-02 16:23:30|268.04|265.16|268.52|265.64|268.52|265.64|268.04|265.16|0
1651508620000|2022-05-02 16:23:40|268.89|266.01|268.77|265.89|268.95|266.07|268.77|265.89|0
1651508630000|2022-05-02 16:23:50|268.64|265.76|268.52|265.64|268.82|265.94|268.52|265.64|0
1651508640000|2022-05-02 16:24:00|268.28|265.4|267.55|264.67|268.28|265.4|267.55|264.67|0
1651508650000|2022-05-02 16:24:10|267.19|264.31|266.95|264.07|267.19|264.31|266.7|263.82|0
1651508660000|2022-05-02 16:24:20|266.7|263.82|266.58|263.7|266.7|263.82|266.46|263.58|0
1651508670000|2022-05-02 16:24:30|266.46|263.58|266.46|263.58|266.7|263.82|266.1|263.22|0
1651508680000|2022-05-02 16:24:40|266.22|263.34|265.86|262.98|266.22|263.34|265.86|262.98|0
1651508690000|2022-05-02 16:24:50|265.37|262.49|265.49|262.61|265.49|262.61|265.25|262.37|0
1651508700000|2022-05-02 16:25:00|265.74|262.86|265.37|262.49|266.1|263.22|265.37|262.49|0
1651508710000|2022-05-02 16:25:10|264.89|262.01|264.41|261.53|264.89|262.01|264.41|261.53|0
1651508720000|2022-05-02 16:25:20|264.65|261.77|264.17|261.29|265.01|262.13|264.17|261.29|0
1651508730000|2022-05-02 16:25:30|264.89|262.01|264.77|261.89|265.01|262.13|264.77|261.89|0
1651508740000|2022-05-02 16:25:40|264.53|261.65|264.23|261.35|264.53|261.65|263.93|261.05|0
1651508750000|2022-05-02 16:25:50|264.17|261.29|264.17|261.29|264.29|261.41|264.17|261.29|0
1651508760000|2022-05-02 16:26:00|264.65|261.77|264.65|261.77|264.65|261.77|264.05|261.17|0
1651508770000|2022-05-02 16:26:10|264.41|261.53|264.29|261.41|264.41|261.53|264.29|261.41|0
1651508780000|2022-05-02 16:26:20|264.53|261.65|264.65|261.77|264.65|261.77|264.29|261.41|0
1651508790000|2022-05-02 16:26:30|264.29|261.41|264.41|261.53|264.41|261.53|263.75|260.87|0
1651508800000|2022-05-02 16:26:40|264.17|261.29|263.93|261.05|264.17|261.29|263.93|261.05|0
1651508810000|2022-05-02 16:26:50|264.05|261.17|263.5|260.62|264.05|261.17|263.45|260.57|0
1651508820000|2022-05-02 16:27:00|263.45|260.57|263.26|260.38|263.5|260.62|263.26|260.38|0
1651508830000|2022-05-02 16:27:10|262.78|259.9|262.13|259.25|262.78|259.9|262.13|259.25|0
1651508840000|2022-05-02 16:27:20|261.89|259.01|262.73|259.85|262.73|259.85|261.89|259.01|0
1651508850000|2022-05-02 16:27:30|262.97|260.09|263.45|260.57|263.57|260.69|262.97|260.09|0
1651508860000|2022-05-02 16:27:40|263.69|260.81|263.93|261.05|263.93|261.05|263.69|260.81|0
1651508870000|2022-05-02 16:27:50|264.05|261.17|264.29|261.41|264.53|261.65|264.05|261.17|0
1651508880000|2022-05-02 16:28:00|263.81|260.93|264.17|261.29|264.29|261.41|263.81|260.93|0
1651508890000|2022-05-02 16:28:10|264.05|261.17|263.93|261.05|264.05|261.17|263.57|260.69|0
1651508900000|2022-05-02 16:28:20|263.81|260.93|263.69|260.81|263.93|261.05|263.57|260.69|0
1651508910000|2022-05-02 16:28:30|263.33|260.45|262.85|259.97|263.33|260.45|262.85|259.97|0
1651508920000|2022-05-02 16:28:40|262.37|259.49|262.97|260.09|262.97|260.09|262.37|259.49|0
1651508930000|2022-05-02 16:28:50|263.33|260.45|263.57|260.69|263.69|260.81|263.33|260.45|0
1651508940000|2022-05-02 16:29:00|263.81|260.93|264.05|261.17|264.23|261.35|263.81|260.93|0
1651508950000|2022-05-02 16:29:10|264.29|261.41|263.57|260.69|264.29|261.41|263.57|260.69|0
1651508960000|2022-05-02 16:29:20|263.81|260.93|263.62|260.74|263.81|260.93|263.57|260.69|0
1651508970000|2022-05-02 16:29:30|264.05|261.17|264.29|261.41|264.29|261.41|264.05|261.17|0
1651508980000|2022-05-02 16:29:40|264.1|261.22|264.17|261.29|264.29|261.41|264.05|261.17|0
1651508990000|2022-05-02 16:29:50|264.35|261.47|264.05|261.17|264.35|261.47|264.05|261.17|0
1651509000000|2022-05-02 16:30:00|264.89|262.01|265.01|262.13|265.37|262.49|264.65|261.77|0
1651509010000|2022-05-02 16:30:10|264.53|261.65|264.17|261.29|264.95|262.07|264.17|261.29|0
1651509020000|2022-05-02 16:30:20|264.41|261.53|265.13|262.25|265.25|262.37|264.41|261.53|0
1651509030000|2022-05-02 16:30:30|264.95|262.07|265.13|262.25|265.13|262.25|264.95|262.07|0
1651509040000|2022-05-02 16:30:40|264.77|261.89|265.37|262.49|265.37|262.49|264.77|261.89|0
1651509050000|2022-05-02 16:30:50|265.61|262.73|265.13|262.25|265.73|262.85|265.13|262.25|0
1651509060000|2022-05-02 16:31:00|265.25|262.37|265.01|262.13|265.37|262.49|265.01|262.13|0
1651509070000|2022-05-02 16:31:10|265.61|262.73|264.05|261.17|265.61|262.73|264.05|261.17|0
1651509080000|2022-05-02 16:31:20|263.69|260.81|263.5|260.62|263.69|260.81|263.5|260.62|0
1651509090000|2022-05-02 16:31:30|263.32|260.44|263.56|260.68|263.56|260.68|263.14|260.26|0
1651509100000|2022-05-02 16:31:40|263.81|260.93|263.32|260.44|263.81|260.93|263.32|260.44|0
1651509110000|2022-05-02 16:31:50|263.56|260.68|263.32|260.44|263.56|260.68|263.32|260.44|0
1651509120000|2022-05-02 16:32:00|263.38|260.5|263.08|260.2|263.44|260.56|263.08|260.2|0
1651509130000|2022-05-02 16:32:10|263.68|260.8|263.93|261.05|263.93|261.05|263.44|260.56|0
1651509140000|2022-05-02 16:32:20|264.17|261.29|265.61|262.73|265.61|262.73|264.17|261.29|0
1651509150000|2022-05-02 16:32:30|266.1|263.22|265.73|262.85|266.1|263.22|265.67|262.79|0
1651509160000|2022-05-02 16:32:40|265.85|262.97|265.49|262.61|265.85|262.97|265.49|262.61|0
1651509170000|2022-05-02 16:32:50|265.01|262.13|265.37|262.49|265.61|262.73|265.01|262.13|0
1651509180000|2022-05-02 16:33:00|265.01|262.13|265.91|263.03|265.97|263.09|265.01|262.13|0
1651509190000|2022-05-02 16:33:10|265.85|262.97|266.94|264.06|266.94|264.06|265.85|262.97|0
1651509200000|2022-05-02 16:33:20|266.58|263.7|266.58|263.7|266.58|263.7|266.46|263.58|0
1651509210000|2022-05-02 16:33:30|266.46|263.58|266.46|263.58|266.46|263.58|266.22|263.34|0
1651509220000|2022-05-02 16:33:40|266.52|263.64|266.34|263.46|266.58|263.7|266.34|263.46|0
1651509230000|2022-05-02 16:33:50|266.7|263.82|266.34|263.46|266.7|263.82|266.34|263.46|0
1651509240000|2022-05-02 16:34:00|266.22|263.34|266.7|263.82|266.7|263.82|266.15|263.27|0
1651509250000|2022-05-02 16:34:10|266.58|263.7|266.03|263.15|266.58|263.7|265.97|263.09|0
1651509260000|2022-05-02 16:34:20|265.61|262.73|265.25|262.37|265.73|262.85|265.25|262.37|0
1651509270000|2022-05-02 16:34:30|265.49|262.61|265.73|262.85|265.73|262.85|265.37|262.49|0
1651509280000|2022-05-02 16:34:40|265.25|262.37|265.01|262.61|265.25|262.61|265.01|262.37|0
1651509290000|2022-05-02 16:34:50|265.25|262.85|266.22|263.82|266.22|263.82|265.25|262.85|0
1651509300000|2022-05-02 16:35:00|266.64|264.24|267.38|264.98|267.43|265.03|266.64|264.24|0
1651509310000|2022-05-02 16:35:10|267.14|264.74|267.26|264.86|267.38|264.98|267.14|264.74|0
1651509320000|2022-05-02 16:35:20|267.14|264.74|266.65|264.25|267.14|264.74|266.65|264.25|0
1651509330000|2022-05-02 16:35:30|265.56|263.16|263.75|261.35|265.56|263.16|263.75|261.35|0
1651509340000|2022-05-02 16:35:40|263.39|260.99|262.31|259.91|263.39|260.99|261.95|259.55|0
1651509350000|2022-05-02 16:35:50|262.55|260.15|263.39|260.99|263.39|260.99|262.55|260.15|0
1651509360000|2022-05-02 16:36:00|263.33|260.93|262.31|259.91|263.33|260.93|262.31|259.91|0
1651509370000|2022-05-02 16:36:10|261.83|259.43|261.95|259.07|262.19|259.43|261.83|259.07|0
1651509380000|2022-05-02 16:36:20|262.43|259.55|263.03|260.15|263.03|260.15|262.43|259.55|0
1651509390000|2022-05-02 16:36:30|262.09|259.21|262.09|259.21|262.69|259.81|262.09|259.21|0
1651509400000|2022-05-02 16:36:40|262.21|259.33|262.81|259.93|262.81|259.93|262.21|259.33|0
1651509410000|2022-05-02 16:36:50|262.45|259.57|262.81|259.93|262.81|259.93|262.45|259.57|0
1651509420000|2022-05-02 16:37:00|261.97|259.09|261.01|258.13|261.97|259.09|261.01|258.13|0
1651509430000|2022-05-02 16:37:10|260.65|257.77|261.25|258.37|261.25|258.37|260.65|257.77|0
1651509440000|2022-05-02 16:37:20|261.13|258.25|261.37|258.49|261.37|258.49|260.83|257.95|0
1651509450000|2022-05-02 16:37:30|261.73|258.85|261.01|258.13|261.73|258.85|260.89|258.01|0
1651509460000|2022-05-02 16:37:40|261.37|258.49|261.37|258.49|261.73|258.85|261.37|258.49|0
1651509470000|2022-05-02 16:37:50|261.49|258.61|261.37|258.49|261.49|258.61|261.37|258.49|0
1651509480000|2022-05-02 16:38:00|261.73|258.85|261.61|258.73|261.73|258.85|261.25|258.37|0
1651509490000|2022-05-02 16:38:10|261.49|258.61|261.37|258.49|261.73|258.85|261.37|258.49|0
1651509500000|2022-05-02 16:38:20|261.25|258.37|261.55|258.67|261.55|258.67|261.13|258.25|0
1651509510000|2022-05-02 16:38:30|261.61|258.73|260.89|258.01|261.61|258.73|260.89|258.01|0
1651509520000|2022-05-02 16:38:40|261.25|258.37|262.33|259.45|262.33|259.45|261.25|258.37|0
1651509530000|2022-05-02 16:38:50|261.97|259.09|262.57|259.69|262.57|259.69|261.97|259.09|0
1651509540000|2022-05-02 16:39:00|262.45|259.57|262.09|259.21|262.45|259.57|262.09|259.21|0
1651509550000|2022-05-02 16:39:10|261.73|258.85|261.37|258.49|261.73|258.85|261.3|258.42|0
1651509560000|2022-05-02 16:39:20|261.61|258.73|260.77|257.89|261.61|258.73|260.77|257.89|0
1651509570000|2022-05-02 16:39:30|260.41|257.53|259.75|256.87|260.41|257.53|259.69|256.81|0
1651509580000|2022-05-02 16:39:40|260.17|257.29|259.45|256.57|260.17|257.29|259.45|256.57|0
1651509590000|2022-05-02 16:39:50|259.51|256.63|259.69|256.81|259.69|256.81|259.21|256.33|0
1651509600000|2022-05-02 16:40:00|259.39|256.51|260.05|257.17|260.05|257.17|259.39|256.51|0
1651509610000|2022-05-02 16:40:10|260.29|257.41|260.89|258.01|260.89|258.01|260.29|257.41|0
1651509620000|2022-05-02 16:40:20|261.01|258.13|261.37|258.49|261.61|258.73|261.01|258.13|0
1651509630000|2022-05-02 16:40:30|261.25|258.37|261.13|258.25|261.25|258.37|261.01|258.13|0
1651509640000|2022-05-02 16:40:40|261.01|258.13|260.53|257.65|261.01|258.13|260.53|257.65|0
1651509650000|2022-05-02 16:40:50|260.65|257.77|261.25|258.37|261.25|258.37|260.65|257.77|0
1651509660000|2022-05-02 16:41:00|261.13|258.25|260.29|257.41|261.13|258.25|260.29|257.41|0
1651509670000|2022-05-02 16:41:10|260.65|257.77|260.29|257.41|260.65|257.77|260.11|257.23|0
1651509680000|2022-05-02 16:41:20|260.05|257.17|259.99|257.11|260.05|257.17|259.99|257.11|0
1651509690000|2022-05-02 16:41:30|260.05|257.17|258.73|255.85|260.05|257.17|258.73|255.85|0
1651509700000|2022-05-02 16:41:40|259.09|256.21|259.09|256.21|259.09|256.21|259.09|256.21|0
1651509710000|2022-05-02 16:41:50|258.85|255.97|258.62|255.74|258.85|255.97|258.43|255.55|0
1651509720000|2022-05-02 16:42:00|258.55|255.67|258.62|255.74|258.73|255.85|258.5|255.62|0
1651509730000|2022-05-02 16:42:10|258.73|255.85|258.79|255.91|258.79|255.91|258.62|255.74|0
1651509740000|2022-05-02 16:42:20|258.85|255.97|258.73|255.85|258.85|255.97|258.73|255.85|0
1651509750000|2022-05-02 16:42:30|258.62|255.74|258.55|255.67|258.73|255.85|258.5|255.62|0
1651509760000|2022-05-02 16:42:40|258.38|255.5|258.97|256.09|258.97|256.09|258.38|255.5|0
1651509770000|2022-05-02 16:42:50|259.09|256.21|258.85|255.97|259.09|256.21|258.73|255.85|0
1651509780000|2022-05-02 16:43:00|258.62|255.74|258.26|255.38|258.62|255.74|258.26|255.38|0
1651509790000|2022-05-02 16:43:10|258.02|255.14|257.9|255.02|258.02|255.14|257.78|254.9|0
1651509800000|2022-05-02 16:43:20|258.14|255.26|258.14|255.26|258.14|255.26|257.9|255.02|0
1651509810000|2022-05-02 16:43:30|258.02|255.14|258.02|255.14|258.38|255.5|257.9|255.02|0
1651509820000|2022-05-02 16:43:40|257.9|255.02|257.9|255.02|258.02|255.14|257.78|254.9|0
1651509830000|2022-05-02 16:43:50|258.02|255.14|258.67|255.79|258.73|255.85|258.02|255.14|0
1651509840000|2022-05-02 16:44:00|258.73|255.85|258.61|255.73|258.73|255.85|258.26|255.38|0
1651509850000|2022-05-02 16:44:10|258.38|255.5|258.14|255.26|258.38|255.5|258.14|255.26|0
1651509860000|2022-05-02 16:44:20|257.78|254.9|258.02|255.14|258.14|255.26|257.78|254.9|0
1651509870000|2022-05-02 16:44:30|257.78|254.9|257.66|254.78|257.78|254.9|257.66|254.78|0
1651509880000|2022-05-02 16:44:40|257.9|255.02|258.49|255.61|258.49|255.61|257.9|255.02|0
1651509890000|2022-05-02 16:44:50|258.38|255.5|258.26|255.38|258.49|255.61|258.26|255.38|0
1651509900000|2022-05-02 16:45:00|257.9|255.02|257.9|255.02|258.19|255.31|257.9|255.02|0
1651509910000|2022-05-02 16:45:10|257.78|254.9|257.9|255.02|257.9|255.02|257.66|254.78|0
1651509920000|2022-05-02 16:45:20|257.54|254.66|257.78|254.9|257.84|254.96|257.54|254.66|0
1651509930000|2022-05-02 16:45:30|257.54|254.66|257.54|254.66|257.78|254.9|257.48|254.6|0
1651509940000|2022-05-02 16:45:40|257.9|255.02|257.66|254.78|257.9|255.02|257.54|254.66|0
1651509950000|2022-05-02 16:45:50|257.3|254.42|257.3|254.42|257.42|254.54|257.3|254.42|0
1651509960000|2022-05-02 16:46:00|256.83|253.95|256.35|253.47|256.83|253.95|256.12|253.24|0
1651509970000|2022-05-02 16:46:10|256.47|253.59|256.35|253.47|256.59|253.71|256.12|253.24|0
1651509980000|2022-05-02 16:46:20|256.71|253.83|257|254.12|257|254.12|256.59|253.71|0
1651509990000|2022-05-02 16:46:30|257.42|254.54|258.43|255.55|258.43|255.55|257.18|254.3|0
1651510000000|2022-05-02 16:46:40|258.07|255.19|258.02|255.14|258.26|255.38|257.9|255.02|0
1651510010000|2022-05-02 16:46:50|258.26|255.38|258.26|255.38|258.26|255.38|258.26|255.38|0
1651510020000|2022-05-02 16:47:00|258.49|255.61|257.66|254.78|258.49|255.61|257.66|254.78|0
1651510030000|2022-05-02 16:47:10|257.3|254.42|256.95|254.07|257.3|254.42|256.95|254.07|0
1651510040000|2022-05-02 16:47:20|256.71|253.83|257.3|254.42|257.3|254.42|256.71|253.83|0
1651510050000|2022-05-02 16:47:30|257.42|254.54|257.9|255.02|258.14|255.26|257.42|254.54|0
1651510060000|2022-05-02 16:47:40|257.66|254.78|257.3|254.42|257.66|254.78|257.3|254.42|0
1651510070000|2022-05-02 16:47:50|257.18|254.3|257.84|254.96|257.84|254.96|257.18|254.3|0
1651510080000|2022-05-02 16:48:00|257.96|255.08|257.84|254.96|257.96|255.08|257.42|254.54|0
1651510090000|2022-05-02 16:48:10|257.54|254.66|257.78|254.9|257.78|254.9|257.42|254.54|0
1651510100000|2022-05-02 16:48:20|257.9|255.02|257.42|254.54|257.9|255.02|257.42|254.54|0
1651510110000|2022-05-02 16:48:30|257.07|254.19|256.95|254.07|257.07|254.19|256.95|254.07|0
1651510120000|2022-05-02 16:48:40|257.3|254.42|257.24|254.36|257.3|254.42|257.18|254.3|0
1651510130000|2022-05-02 16:48:50|257.18|254.3|257.48|254.6|257.54|254.66|257.18|254.3|0
1651510140000|2022-05-02 16:49:00|258.02|255.14|257.78|254.9|258.02|255.14|257.78|254.9|0
1651510150000|2022-05-02 16:49:10|258.49|255.61|258.73|255.85|258.85|255.97|258.49|255.61|0
1651510160000|2022-05-02 16:49:20|258.43|255.55|258.25|255.37|258.43|255.55|258.14|255.26|0
1651510170000|2022-05-02 16:49:30|257.66|254.78|257.18|254.3|257.66|254.78|257.18|254.3|0
1651510180000|2022-05-02 16:49:40|257.3|254.42|257.3|254.42|257.3|254.42|257.3|254.42|0
1651510190000|2022-05-02 16:49:50|257.78|254.9|257.18|254.3|257.78|254.9|257.18|254.3|0
1651510200000|2022-05-02 16:50:00|256.71|253.83|256.71|253.83|256.95|254.07|256.71|253.83|0
1651510210000|2022-05-02 16:50:10|256.83|253.95|256.71|253.83|256.83|253.95|256.59|253.71|0
1651510220000|2022-05-02 16:50:20|256.83|253.95|256.71|253.83|256.83|253.95|256.59|253.71|0
1651510230000|2022-05-02 16:50:30|257.18|254.3|257.12|254.24|257.18|254.3|257.12|254.24|0
1651510240000|2022-05-02 16:50:40|257.3|254.42|257.54|254.66|257.54|254.66|257.24|254.36|0
1651510250000|2022-05-02 16:50:50|257.42|254.54|257.48|254.6|257.48|254.6|256.95|254.07|0
1651510260000|2022-05-02 16:51:00|257.42|254.54|257.18|254.3|257.54|254.66|257.18|254.3|0
1651510270000|2022-05-02 16:51:10|256.95|254.07|256.71|253.83|256.95|254.07|256.71|253.83|0
1651510280000|2022-05-02 16:51:20|256.83|253.95|257.12|254.24|257.12|254.24|256.83|253.95|0
1651510290000|2022-05-02 16:51:30|257.54|254.66|256.94|254.06|257.54|254.66|256.94|254.06|0
1651510300000|2022-05-02 16:51:40|257.06|254.18|256.71|253.83|257.06|254.18|256.71|253.83|0
1651510310000|2022-05-02 16:51:50|256.47|253.59|256.88|254|256.94|254.06|256.47|253.59|0
1651510320000|2022-05-02 16:52:00|256.94|254.06|257.06|254.18|257.06|254.18|256.65|253.77|0
1651510330000|2022-05-02 16:52:10|256.47|253.59|256|253.12|256.47|253.59|256|253.12|0
1651510340000|2022-05-02 16:52:20|256.41|253.53|256.35|253.47|256.47|253.59|256.35|253.47|0
1651510350000|2022-05-02 16:52:30|256.11|253.23|255.76|252.88|256.11|253.23|255.76|252.88|0
1651510360000|2022-05-02 16:52:40|256.23|253.35|256.35|253.47|256.35|253.47|256|253.12|0
1651510370000|2022-05-02 16:52:50|256.23|253.35|256.23|253.35|256.23|253.35|256|253.12|0
1651510380000|2022-05-02 16:53:00|256.35|253.47|255.88|253|256.35|253.47|255.88|253|0
1651510390000|2022-05-02 16:53:10|256|253.12|255.34|252.46|256|253.12|255.34|252.46|0
1651510400000|2022-05-02 16:53:20|255.28|252.4|255.93|253.05|256.11|253.23|255.28|252.4|0
1651510410000|2022-05-02 16:53:30|255.7|252.82|255.17|252.29|255.7|252.82|255.17|252.29|0
1651510420000|2022-05-02 16:53:40|254.69|251.81|255.28|252.4|255.28|252.4|254.69|251.81|0
1651510430000|2022-05-02 16:53:50|255.05|252.17|254.81|251.93|255.05|252.17|254.81|251.93|0
1651510440000|2022-05-02 16:54:00|254.57|251.69|253.4|250.52|254.57|251.69|253.4|250.52|0
1651510450000|2022-05-02 16:54:10|253.04|250.16|253.16|250.28|253.28|250.4|253.04|250.16|0
1651510460000|2022-05-02 16:54:20|253.4|250.52|253.1|250.22|253.4|250.52|253.04|250.16|0
1651510470000|2022-05-02 16:54:30|252.92|250.04|253.39|250.51|253.39|250.51|252.92|250.04|0
1651510480000|2022-05-02 16:54:40|253.51|250.63|253.28|250.4|253.51|250.63|253.16|250.28|0
1651510490000|2022-05-02 16:54:50|253.22|250.34|253.51|250.63|253.51|250.63|253.22|250.34|0
1651510500000|2022-05-02 16:55:00|253.63|250.75|253.04|250.16|253.63|250.75|253.04|250.16|0
1651510510000|2022-05-02 16:55:10|253.16|250.28|252.92|250.04|253.16|250.28|252.92|250.04|0
1651510520000|2022-05-02 16:55:20|253.04|250.16|252.34|249.46|253.16|250.28|252.34|249.46|0
1651510530000|2022-05-02 16:55:30|252.57|249.69|253.16|250.28|253.39|250.51|252.57|249.69|0
1651510540000|2022-05-02 16:55:40|253.75|250.87|253.98|251.1|253.98|251.1|253.75|250.87|0
1651510550000|2022-05-02 16:55:50|253.63|250.75|255.05|252.17|255.05|252.17|253.63|250.75|0
1651510560000|2022-05-02 16:56:00|255.4|252.52|255.88|253|255.88|253|255.05|252.17|0
1651510570000|2022-05-02 16:56:10|255.76|252.88|255.52|252.64|255.99|253.11|255.52|252.64|0
1651510580000|2022-05-02 16:56:20|255.76|252.88|255.16|252.28|255.76|252.88|255.16|252.28|0
1651510590000|2022-05-02 16:56:30|254.34|251.46|253.75|250.87|254.34|251.46|253.75|250.87|0
1651510600000|2022-05-02 16:56:40|253.63|250.75|254.22|251.34|254.22|251.34|253.63|250.75|0
1651510610000|2022-05-02 16:56:50|254.46|251.58|254.22|251.34|254.57|251.69|254.22|251.34|0
1651510620000|2022-05-02 16:57:00|254.57|251.69|254.22|251.34|254.69|251.81|253.87|250.99|0
1651510630000|2022-05-02 16:57:10|254.1|251.22|253.98|251.1|254.1|251.22|253.98|251.1|0
1651510640000|2022-05-02 16:57:20|253.87|250.99|253.63|250.75|253.87|250.99|253.57|250.69|0
1651510650000|2022-05-02 16:57:30|253.87|250.99|254.04|251.16|254.22|251.34|253.87|250.99|0
1651510660000|2022-05-02 16:57:40|254.46|251.58|254.22|251.34|254.57|251.69|253.98|251.1|0
1651510670000|2022-05-02 16:57:50|253.86|250.98|253.04|250.16|253.86|250.98|253.04|250.16|0
1651510680000|2022-05-02 16:58:00|253.28|250.4|252.57|249.69|253.28|250.4|252.45|249.57|0
1651510690000|2022-05-02 16:58:10|252.69|249.81|251.98|249.1|252.69|249.81|251.75|248.87|0
1651510700000|2022-05-02 16:58:20|252.33|249.45|251.57|248.69|252.33|249.45|251.51|248.63|0
1651510710000|2022-05-02 16:58:30|251.16|248.28|251.16|248.28|251.28|248.4|251.16|248.28|0
1651510720000|2022-05-02 16:58:40|250.81|247.93|251.51|248.63|251.51|248.63|250.81|247.93|0
1651510730000|2022-05-02 16:58:50|251.39|248.51|251.63|248.75|251.63|248.75|251.28|248.4|0
1651510740000|2022-05-02 16:59:00|251.69|248.81|250.34|247.46|251.69|248.81|250.34|247.46|0
1651510750000|2022-05-02 16:59:10|250.11|247.23|249.64|246.76|250.11|247.23|249.64|246.76|0
1651510760000|2022-05-02 16:59:20|249.99|247.11|250.34|247.46|250.34|247.46|249.99|247.11|0
1651510770000|2022-05-02 16:59:30|250.69|247.81|250.93|248.05|250.93|248.05|250.69|247.81|0
1651510780000|2022-05-02 16:59:40|250.69|247.81|250.86|247.98|250.86|247.98|250.69|247.81|0
1651510790000|2022-05-02 16:59:50|250.93|248.05|251.04|248.16|251.04|248.16|250.81|247.93|0
1651510800000|2022-05-02 17:00:00|250.81|247.93|251.28|248.4|251.28|248.4|250.81|247.93|0
1651510810000|2022-05-02 17:00:10|251.39|248.51|250.81|247.93|251.39|248.51|250.81|247.93|0
1651510820000|2022-05-02 17:00:20|251.04|248.16|250.69|247.81|251.39|248.51|250.69|247.81|0
1651510830000|2022-05-02 17:00:30|250.81|247.93|250.69|247.81|250.81|247.93|250.57|247.69|0
1651510840000|2022-05-02 17:00:40|250.57|247.69|250.69|247.81|250.69|247.81|250.57|247.69|0
1651510850000|2022-05-02 17:00:50|250.57|247.69|250.81|247.93|250.93|248.05|250.57|247.69|0
1651510860000|2022-05-02 17:01:00|251.16|248.28|250.81|247.93|251.16|248.28|250.69|247.81|0
1651510870000|2022-05-02 17:01:10|250.69|247.81|252.34|249.46|252.34|249.46|250.69|247.81|0
1651510880000|2022-05-02 17:01:20|252.22|249.34|251.87|248.99|252.22|249.34|251.87|248.99|0
1651510890000|2022-05-02 17:01:30|251.98|249.1|252.34|249.46|252.34|249.46|251.87|248.99|0
1651510900000|2022-05-02 17:01:40|251.92|249.04|252.92|250.04|252.92|250.04|251.4|248.52|0
1651510910000|2022-05-02 17:01:50|253.39|250.51|253.16|250.28|253.39|250.51|253.16|250.28|0
1651510920000|2022-05-02 17:02:00|253.04|250.16|252.33|249.45|253.16|250.28|252.33|249.45|0
1651510930000|2022-05-02 17:02:10|252.1|249.22|252.04|249.16|252.1|249.22|252.04|249.16|0
1651510940000|2022-05-02 17:02:20|251.98|249.1|252.1|249.22|252.33|249.45|251.98|249.1|0
1651510950000|2022-05-02 17:02:30|251.87|248.99|251.98|249.1|251.98|249.1|251.87|248.99|0
1651510960000|2022-05-02 17:02:40|251.87|248.99|251.51|248.63|251.87|248.99|251.51|248.63|0
1651510970000|2022-05-02 17:02:50|251.4|248.52|250.81|247.93|251.4|248.52|250.81|247.93|0
1651510980000|2022-05-02 17:03:00|250.93|248.05|250.7|247.82|250.93|248.05|250.46|247.58|0
1651510990000|2022-05-02 17:03:10|250.46|247.58|249.88|247|250.46|247.58|249.88|247|0
1651511000000|2022-05-02 17:03:20|250.11|247.23|249.18|246.3|250.11|247.23|249.18|246.3|0
1651511010000|2022-05-02 17:03:30|249.06|246.18|249.06|246.18|249.18|246.3|249.06|246.18|0
1651511020000|2022-05-02 17:03:40|248.95|246.07|248.71|245.83|248.95|246.07|248.71|245.83|0
1651511030000|2022-05-02 17:03:50|248.83|245.95|248.48|245.6|248.83|245.95|248.37|245.49|0
1651511040000|2022-05-02 17:04:00|248.37|245.49|248.13|245.25|248.37|245.49|247.9|245.02|0
1651511050000|2022-05-02 17:04:10|247.9|245.02|247.9|245.02|248.02|245.14|247.9|245.02|0
1651511060000|2022-05-02 17:04:20|247.78|244.9|247.78|244.9|247.9|245.02|247.78|244.9|0
1651511070000|2022-05-02 17:04:30|248.02|245.14|248.48|245.6|248.48|245.6|248.02|245.14|0
1651511080000|2022-05-02 17:04:40|248.36|245.48|248.71|245.83|248.83|245.95|248.36|245.48|0
1651511090000|2022-05-02 17:04:50|249.18|246.3|249.41|246.53|249.41|246.53|249.18|246.3|0
1651511100000|2022-05-02 17:05:00|249.53|246.65|249.41|246.53|249.53|246.65|248.95|246.07|0
1651511110000|2022-05-02 17:05:10|249.53|246.65|250.23|247.35|250.23|247.35|249.53|246.65|0
1651511120000|2022-05-02 17:05:20|250.58|247.7|251.16|248.28|251.16|248.28|250.58|247.7|0
1651511130000|2022-05-02 17:05:30|251.05|248.17|250.81|247.93|251.05|248.17|250.81|247.93|0
1651511140000|2022-05-02 17:05:40|250.34|247.46|250.58|247.7|250.69|247.81|250.34|247.46|0
1651511150000|2022-05-02 17:05:50|250.81|247.93|250.46|247.58|250.81|247.93|250.46|247.58|0
1651511160000|2022-05-02 17:06:00|249.99|247.11|249.88|247|249.99|247.11|249.88|247|0
1651511170000|2022-05-02 17:06:10|250.11|247.23|249.99|247.11|250.11|247.23|249.99|247.11|0
1651511180000|2022-05-02 17:06:20|249.88|247|250.23|247.35|250.23|247.35|249.88|247|0
1651511190000|2022-05-02 17:06:30|246.65|243.77|250.41|247.53|250.52|247.64|246.59|243.71|0
1651511200000|2022-05-02 17:06:40|250.52|247.64|250.52|247.64|250.52|247.64|250.41|247.53|0
1651511210000|2022-05-02 17:06:50|250.41|247.53|250.41|247.53|250.41|247.53|250.41|247.53|0
1651511220000|2022-05-02 17:07:00|250.58|247.7|250.64|247.76|250.64|247.76|250.58|247.7|0
1651511230000|2022-05-02 17:07:10|250.52|247.64|250.81|247.93|250.81|247.93|250.52|247.64|0
1651511240000|2022-05-02 17:07:20|251.11|248.23|252.04|249.16|252.04|249.16|251.11|248.23|0
1651511250000|2022-05-02 17:07:30|252.1|249.22|252.28|249.4|252.28|249.4|252.1|249.22|0
1651511260000|2022-05-02 17:07:40|252.39|249.51|253.1|250.22|253.1|250.22|252.39|249.51|0
1651511270000|2022-05-02 17:07:50|252.98|250.1|253.21|250.33|253.57|250.69|252.98|250.1|0
1651511280000|2022-05-02 17:08:00|252.28|249.4|253.92|251.04|253.92|251.04|252.28|249.4|0
1651511290000|2022-05-02 17:08:10|254.62|251.74|256.28|253.4|256.28|253.4|254.62|251.74|0
1651511300000|2022-05-02 17:08:20|255.8|252.92|256.16|253.28|256.28|253.4|255.8|252.92|0
1651511310000|2022-05-02 17:08:30|256.21|253.33|255.45|252.57|256.21|253.33|255.21|252.33|0
1651511320000|2022-05-02 17:08:40|255.21|252.33|255.45|252.57|255.45|252.57|255.21|252.33|0
1651511330000|2022-05-02 17:08:50|255.57|252.69|255.21|252.33|255.57|252.69|255.21|252.33|0
1651511340000|2022-05-02 17:09:00|254.15|251.27|253.97|251.09|254.39|251.51|253.97|251.09|0
1651511350000|2022-05-02 17:09:10|254.04|251.16|253.57|250.69|254.04|251.16|253.57|250.69|0
1651511360000|2022-05-02 17:09:20|253.68|250.8|252.98|250.1|253.68|250.8|252.98|250.1|0
1651511370000|2022-05-02 17:09:30|253.1|250.22|252.86|249.98|253.21|250.33|252.86|249.98|0
1651511380000|2022-05-02 17:09:40|254.74|251.86|255.45|252.57|255.8|252.92|254.74|251.86|0
1651511390000|2022-05-02 17:09:50|254.98|252.1|254.39|251.51|254.98|252.1|254.27|251.39|0
1651511400000|2022-05-02 17:10:00|254.03|251.15|254.33|251.45|254.39|251.51|254.03|251.15|0
1651511410000|2022-05-02 17:10:10|254.03|251.15|253.56|250.68|254.03|251.15|253.56|250.68|0
1651511420000|2022-05-02 17:10:20|253.68|250.8|253.8|250.92|253.8|250.92|253.56|250.68|0
1651511430000|2022-05-02 17:10:30|253.56|250.68|254.39|251.51|254.39|251.51|253.56|250.68|0
1651511440000|2022-05-02 17:10:40|254.68|251.8|255.57|252.69|255.57|252.69|254.68|251.8|0
1651511450000|2022-05-02 17:10:50|256.75|253.87|257.7|254.82|257.7|254.82|256.75|253.87|0
1651511460000|2022-05-02 17:11:00|257.46|254.58|257.46|254.58|257.81|254.93|257.46|254.58|0
1651511470000|2022-05-02 17:11:10|257.34|254.46|257.58|254.7|257.58|254.7|257.22|254.34|0
1651511480000|2022-05-02 17:11:20|257.34|254.46|256.51|253.63|257.34|254.46|256.51|253.63|0
1651511490000|2022-05-02 17:11:30|256.27|253.39|257.81|254.93|257.81|254.93|256.27|253.39|0
1651511500000|2022-05-02 17:11:40|256.27|253.39|256.39|253.51|256.39|253.51|256.16|253.28|0
1651511510000|2022-05-02 17:11:50|256.27|253.39|255.51|252.63|256.27|253.39|255.51|252.63|0
1651511520000|2022-05-02 17:12:00|255.45|252.57|255.39|252.51|255.51|252.63|255.39|252.51|0
1651511530000|2022-05-02 17:12:10|255.51|252.63|255.04|252.16|255.51|252.63|255.04|252.16|0
1651511540000|2022-05-02 17:12:20|254.68|251.8|255.27|252.39|255.27|252.39|254.68|251.8|0
1651511550000|2022-05-02 17:12:30|254.8|251.92|254.68|251.8|254.8|251.92|254.68|251.8|0
1651511560000|2022-05-02 17:12:40|254.8|251.92|254.56|251.68|254.8|251.92|254.33|251.45|0
1651511570000|2022-05-02 17:12:50|254.21|251.33|253.97|251.09|254.21|251.33|253.86|250.98|0
1651511580000|2022-05-02 17:13:00|253.62|250.74|253.62|250.74|253.62|250.74|253.5|250.62|0
1651511590000|2022-05-02 17:13:10|253.5|250.62|253.74|250.86|253.74|250.86|253.27|250.39|0
1651511600000|2022-05-02 17:13:20|254.09|251.21|253.97|251.09|254.09|251.21|253.86|250.98|0
1651511610000|2022-05-02 17:13:30|254.45|251.57|253.86|250.98|254.45|251.57|253.86|250.98|0
1651511620000|2022-05-02 17:13:40|253.74|250.86|253.39|250.51|253.74|250.86|253.39|250.51|0
1651511630000|2022-05-02 17:13:50|253.15|250.27|254.21|251.33|254.21|251.33|253.15|250.27|0
1651511640000|2022-05-02 17:14:00|253.86|250.98|253.21|250.33|253.86|250.98|253.21|250.33|0
1651511650000|2022-05-02 17:14:10|253.15|250.27|253.5|250.62|253.62|250.74|253.15|250.27|0
1651511660000|2022-05-02 17:14:20|253.39|250.51|254.15|251.27|254.15|251.27|253.39|250.51|0
1651511670000|2022-05-02 17:14:30|254.09|251.21|254.45|251.57|254.45|251.57|254.09|251.21|0
1651511680000|2022-05-02 17:14:40|254.68|251.8|254.44|251.56|254.68|251.8|254.44|251.56|0
1651511690000|2022-05-02 17:14:50|254.92|252.04|255.62|252.74|255.74|252.86|254.92|252.04|0
1651511700000|2022-05-02 17:15:00|255.39|252.51|255.74|252.86|255.74|252.86|255.15|252.27|0
1651511710000|2022-05-02 17:15:10|255.62|252.74|254.92|252.04|255.62|252.74|254.92|252.04|0
1651511720000|2022-05-02 17:15:20|254.68|251.8|255.03|252.15|255.27|252.39|254.68|251.8|0
1651511730000|2022-05-02 17:15:30|254.85|251.97|254.44|251.56|254.85|251.97|254.44|251.56|0
1651511740000|2022-05-02 17:15:40|254.92|252.04|254.8|251.92|254.92|252.04|254.56|251.68|0
1651511750000|2022-05-02 17:15:50|255.03|252.15|255.15|252.27|255.15|252.27|255.03|252.15|0
1651511760000|2022-05-02 17:16:00|255.27|252.39|254.56|251.68|255.27|252.39|254.56|251.68|0
1651511770000|2022-05-02 17:16:10|254.44|251.56|255.39|252.51|255.39|252.51|254.44|251.56|0
1651511780000|2022-05-02 17:16:20|255.03|252.15|254.03|251.15|255.03|252.15|253.85|250.97|0
1651511790000|2022-05-02 17:16:30|253.91|251.03|254.09|251.21|254.15|251.27|253.91|251.03|0
1651511800000|2022-05-02 17:16:40|254.03|251.15|253.44|250.56|254.03|251.15|253.44|250.56|0
1651511810000|2022-05-02 17:16:50|253.56|250.68|253.21|250.33|253.68|250.8|253.21|250.33|0
1651511820000|2022-05-02 17:17:00|252.86|249.98|252.74|249.86|253.03|250.15|252.74|249.86|0
1651511830000|2022-05-02 17:17:10|252.62|249.74|251.92|249.04|252.62|249.74|251.92|249.04|0
1651511840000|2022-05-02 17:17:20|252.15|249.27|252.15|249.27|252.15|249.27|251.92|249.04|0
1651511850000|2022-05-02 17:17:30|252.27|249.39|252.32|249.44|252.5|249.62|252.27|249.39|0
1651511860000|2022-05-02 17:17:40|252.15|249.27|251.8|248.92|252.15|249.27|251.8|248.92|0
1651511870000|2022-05-02 17:17:50|252.03|249.15|252.03|249.15|252.03|249.15|252.03|249.15|0
1651511880000|2022-05-02 17:18:00|251.8|248.92|252.15|249.27|252.15|249.27|251.68|248.8|0
1651511890000|2022-05-02 17:18:10|251.92|249.04|252.62|249.74|252.62|249.74|251.92|249.04|0
1651511900000|2022-05-02 17:18:20|252.74|249.86|253.56|250.68|253.73|250.85|252.74|249.86|0
1651511910000|2022-05-02 17:18:30|253.21|250.33|252.74|249.86|253.21|250.33|252.74|249.86|0
1651511920000|2022-05-02 17:18:40|252.5|249.62|252.15|249.27|252.5|249.62|252.03|249.15|0
1651511930000|2022-05-02 17:18:50|252.27|249.39|252.5|249.62|252.5|249.62|252.27|249.39|0
1651511940000|2022-05-02 17:19:00|252.74|249.86|252.91|250.03|252.91|250.03|252.62|249.74|0
1651511950000|2022-05-02 17:19:10|253.03|250.15|252.97|250.09|253.44|250.56|252.97|250.09|0
1651511960000|2022-05-02 17:19:20|252.74|249.86|252.5|249.62|252.74|249.86|252.32|249.44|0
1651511970000|2022-05-02 17:19:30|252.85|249.97|252.62|249.74|252.85|249.97|252.62|249.74|0
1651511980000|2022-05-02 17:19:40|252.74|249.86|253.21|250.33|253.21|250.33|252.74|249.86|0
1651511990000|2022-05-02 17:19:50|253.44|250.56|252.97|250.09|253.44|250.56|252.97|250.09|0
1651512000000|2022-05-02 17:20:00|253.32|250.44|251.74|248.86|253.32|250.44|251.74|248.86|0
1651512010000|2022-05-02 17:20:10|251.8|248.92|251.74|248.86|251.8|248.92|251.74|248.86|0
1651512020000|2022-05-02 17:20:20|251.8|248.92|252.5|249.62|252.5|249.62|251.8|248.92|0
1651512030000|2022-05-02 17:20:30|252.67|249.79|251.91|249.03|252.74|249.86|251.91|249.03|0
1651512040000|2022-05-02 17:20:40|251.97|249.09|251.45|248.57|251.97|249.09|251.45|248.57|0
1651512050000|2022-05-02 17:20:50|251.21|248.33|251.91|249.03|251.91|249.03|251.21|248.33|0
1651512060000|2022-05-02 17:21:00|252.03|249.15|251.74|248.86|252.27|249.39|251.74|248.86|0
1651512070000|2022-05-02 17:21:10|251.8|248.92|251.21|248.33|251.8|248.92|251.21|248.33|0
1651512080000|2022-05-02 17:21:20|251.33|248.45|251.44|248.56|251.68|248.8|251.33|248.45|0
1651512090000|2022-05-02 17:21:30|251.56|248.68|251.21|248.33|251.56|248.68|251.21|248.33|0
1651512100000|2022-05-02 17:21:40|251.33|248.45|250.68|247.8|251.33|248.45|250.68|247.8|0
1651512110000|2022-05-02 17:21:50|250.74|247.86|251.09|248.21|251.09|248.21|250.74|247.86|0
1651512120000|2022-05-02 17:22:00|251.21|248.33|250.98|248.1|251.8|248.92|250.98|248.1|0
1651512130000|2022-05-02 17:22:10|251.44|248.56|250.51|247.63|251.44|248.56|250.51|247.63|0
1651512140000|2022-05-02 17:22:20|250.74|247.86|250.39|247.51|250.74|247.86|250.39|247.51|0
1651512150000|2022-05-02 17:22:30|250.56|247.68|250.74|247.86|250.74|247.86|250.56|247.68|0
1651512160000|2022-05-02 17:22:40|250.86|247.98|250.74|247.86|250.86|247.98|250.62|247.74|0
1651512170000|2022-05-02 17:22:50|250.8|247.92|250.98|248.1|251.03|248.15|250.8|247.92|0
1651512180000|2022-05-02 17:23:00|251.33|248.45|250.74|247.86|251.44|248.56|250.74|247.86|0
1651512190000|2022-05-02 17:23:10|250.86|247.98|250.98|248.1|250.98|248.1|250.74|247.86|0
1651512200000|2022-05-02 17:23:20|251.44|248.56|250.98|248.1|251.44|248.56|250.98|248.1|0
1651512210000|2022-05-02 17:23:30|250.86|247.98|251.33|248.45|251.33|248.45|250.86|247.98|0
1651512220000|2022-05-02 17:23:40|251.56|248.68|251.44|248.56|251.8|248.92|251.44|248.56|0
1651512230000|2022-05-02 17:23:50|251.21|248.33|251.09|248.21|251.21|248.33|251.09|248.21|0
1651512240000|2022-05-02 17:24:00|250.91|248.03|250.62|247.74|250.98|248.1|250.62|247.74|0
1651512250000|2022-05-02 17:24:10|250.86|247.98|250.39|247.51|250.86|247.98|250.39|247.51|0
1651512260000|2022-05-02 17:24:20|250.16|247.28|250.16|247.28|250.16|247.28|249.92|247.04|0
1651512270000|2022-05-02 17:24:30|249.92|247.04|250.39|247.51|250.39|247.51|249.92|247.04|0
1651512280000|2022-05-02 17:24:40|250.27|247.39|249.92|247.04|250.27|247.39|249.92|247.04|0
1651512290000|2022-05-02 17:24:50|249.81|246.93|249.69|246.81|249.92|247.04|249.69|246.81|0
1651512300000|2022-05-02 17:25:00|250.04|247.16|249.63|246.75|250.04|247.16|249.63|246.75|0
1651512310000|2022-05-02 17:25:10|249.81|246.93|250.04|247.16|250.04|247.16|249.81|246.93|0
1651512320000|2022-05-02 17:25:20|250.51|247.63|251.33|248.45|251.33|248.45|250.51|247.63|0
1651512330000|2022-05-02 17:25:30|251.91|249.03|251.97|249.09|252.5|249.62|251.91|249.03|0
1651512340000|2022-05-02 17:25:40|251.91|249.03|251.21|248.33|251.91|249.03|251.21|248.33|0
1651512350000|2022-05-02 17:25:50|251.09|248.21|251.38|248.5|251.38|248.5|251.03|248.15|0
1651512360000|2022-05-02 17:26:00|251.44|248.56|251.21|248.33|251.44|248.56|251.09|248.21|0
1651512370000|2022-05-02 17:26:10|251.44|248.56|251.68|248.8|251.68|248.8|251.21|248.33|0
1651512380000|2022-05-02 17:26:20|251.79|248.91|252.15|249.27|252.5|249.62|251.79|248.91|0
1651512390000|2022-05-02 17:26:30|252.26|249.38|252.15|249.27|252.32|249.44|251.91|249.03|0
1651512400000|2022-05-02 17:26:40|251.68|248.8|251.44|248.56|251.68|248.8|251.44|248.56|0
1651512410000|2022-05-02 17:26:50|251.68|248.8|251.91|249.03|252.15|249.27|251.68|248.8|0
1651512420000|2022-05-02 17:27:00|251.79|248.91|252.03|249.15|252.03|249.15|251.79|248.91|0
1651512430000|2022-05-02 17:27:10|251.68|248.8|250.86|247.98|251.68|248.8|250.86|247.98|0
1651512440000|2022-05-02 17:27:20|250.74|247.86|250.27|247.39|250.74|247.86|250.27|247.39|0
1651512450000|2022-05-02 17:27:30|250.21|247.33|249.92|247.04|250.27|247.39|249.92|247.04|0
1651512460000|2022-05-02 17:27:40|249.8|246.92|249.57|246.69|250.86|247.98|249.57|246.69|0
1651512470000|2022-05-02 17:27:50|249.69|246.81|249.8|246.92|249.92|247.04|249.69|246.81|0
1651512480000|2022-05-02 17:28:00|250.39|247.51|250.97|248.09|250.97|248.09|250.39|247.51|0
1651512490000|2022-05-02 17:28:10|250.51|247.63|250.27|247.39|250.62|247.74|250.27|247.39|0
1651512500000|2022-05-02 17:28:20|249.92|247.04|250.15|247.27|250.15|247.27|249.8|246.92|0
1651512510000|2022-05-02 17:28:30|250.21|247.33|249.69|246.81|250.39|247.51|249.69|246.81|0
1651512520000|2022-05-02 17:28:40|249.45|246.57|249.1|246.22|249.69|246.81|249.1|246.22|0
1651512530000|2022-05-02 17:28:50|248.87|245.99|248.64|245.76|248.87|245.99|248.52|245.64|0
1651512540000|2022-05-02 17:29:00|248.76|245.88|248.06|245.18|248.76|245.88|247.94|245.06|0
1651512550000|2022-05-02 17:29:10|248.23|245.35|249.16|246.28|249.16|246.28|248.23|245.35|0
1651512560000|2022-05-02 17:29:20|248.99|246.11|249.22|246.34|249.22|246.34|248.87|245.99|0
1651512570000|2022-05-02 17:29:30|249.1|246.22|248.87|245.99|249.1|246.22|248.75|245.87|0
1651512580000|2022-05-02 17:29:40|248.99|246.11|249.92|247.04|249.92|247.04|248.99|246.11|0
1651512590000|2022-05-02 17:29:50|249.8|246.92|250.04|247.16|250.04|247.16|249.8|246.92|0
1651512600000|2022-05-02 17:30:00|249.69|246.81|249.8|246.92|249.8|246.92|249.34|246.46|0
1651512610000|2022-05-02 17:30:10|249.57|246.69|248.64|245.76|249.57|246.69|248.64|245.76|0
1651512620000|2022-05-02 17:30:20|248.69|245.81|249.57|246.69|249.57|246.69|248.69|245.81|0
1651512630000|2022-05-02 17:30:30|249.92|247.04|250.97|248.09|251.09|248.21|249.92|247.04|0
1651512640000|2022-05-02 17:30:40|250.86|247.98|251.09|248.21|251.09|248.21|250.86|247.98|0
1651512650000|2022-05-02 17:30:50|250.97|248.09|250.97|248.09|250.97|248.09|250.97|248.09|0
1651512660000|2022-05-02 17:31:00|251.09|248.21|252.26|249.38|252.26|249.38|251.09|248.21|0
1651512670000|2022-05-02 17:31:10|252.73|249.85|252.03|249.15|252.73|249.85|252.03|249.15|0
1651512680000|2022-05-02 17:31:20|251.79|248.91|251.09|248.21|251.79|248.91|251.09|248.21|0
1651512690000|2022-05-02 17:31:30|250.91|248.03|251.03|248.15|251.03|248.15|250.85|247.97|0
1651512700000|2022-05-02 17:31:40|251.09|248.21|251.67|248.79|251.67|248.79|251.09|248.21|0
1651512710000|2022-05-02 17:31:50|251.44|248.56|251.09|248.21|251.44|248.56|250.97|248.09|0
1651512720000|2022-05-02 17:32:00|250.97|248.09|251.09|248.21|251.21|248.33|250.97|248.09|0
1651512730000|2022-05-02 17:32:10|250.5|247.62|250.62|247.74|250.74|247.86|250.5|247.62|0
1651512740000|2022-05-02 17:32:20|250.91|248.03|250.39|247.51|250.91|248.03|250.39|247.51|0
1651512750000|2022-05-02 17:32:30|250.27|247.39|249.8|246.92|250.27|247.39|249.8|246.92|0
1651512760000|2022-05-02 17:32:40|249.57|246.69|249.92|247.04|249.92|247.04|249.57|246.69|0
1651512770000|2022-05-02 17:32:50|249.8|246.92|249.63|246.75|249.92|247.04|249.63|246.75|0
1651512780000|2022-05-02 17:33:00|249.69|246.81|249.22|246.34|249.69|246.81|249.22|246.34|0
1651512790000|2022-05-02 17:33:10|249.1|246.22|248.99|246.11|249.22|246.34|248.99|246.11|0
1651512800000|2022-05-02 17:33:20|248.87|245.99|248.52|245.64|248.87|245.99|248.4|245.52|0
1651512810000|2022-05-02 17:33:30|248.75|245.87|248.4|245.52|248.75|245.87|248.4|245.52|0
1651512820000|2022-05-02 17:33:40|248.29|245.41|248.4|245.52|248.4|245.52|248.29|245.41|0
1651512830000|2022-05-02 17:33:50|248.29|245.41|247.94|245.06|248.4|245.52|247.94|245.06|0
1651512840000|2022-05-02 17:34:00|247.71|244.83|247.94|245.06|247.94|245.06|247.71|244.83|0
1651512850000|2022-05-02 17:34:10|248.17|245.29|248.29|245.41|248.4|245.52|248.17|245.29|0
1651512860000|2022-05-02 17:34:20|248.17|245.29|247.71|244.83|248.17|245.29|247.71|244.83|0
1651512870000|2022-05-02 17:34:30|247.59|244.71|248.17|245.29|248.17|245.29|247.59|244.71|0
1651512880000|2022-05-02 17:34:40|248.05|245.17|247.59|244.71|248.05|245.17|247.59|244.71|0
1651512890000|2022-05-02 17:34:50|247.71|244.83|247.71|244.83|247.94|245.06|247.71|244.83|0
1651512900000|2022-05-02 17:35:00|247.47|244.59|247.82|244.94|247.82|244.94|247.36|244.48|0
1651512910000|2022-05-02 17:35:10|248.17|245.29|248.4|245.52|248.4|245.52|247.59|244.71|0
1651512920000|2022-05-02 17:35:20|247.82|244.94|247.47|244.59|247.82|244.94|247.47|244.59|0
1651512930000|2022-05-02 17:35:30|247.36|244.48|247.24|244.36|247.36|244.48|247.24|244.36|0
1651512940000|2022-05-02 17:35:40|247.47|244.59|247.24|244.36|247.47|244.59|247.24|244.36|0
1651512950000|2022-05-02 17:35:50|247.36|244.48|247.59|244.71|247.59|244.71|247.36|244.48|0
1651512960000|2022-05-02 17:36:00|247.71|244.83|247.59|244.71|247.71|244.83|247.47|244.59|0
1651512970000|2022-05-02 17:36:10|247.47|244.59|248.17|245.29|248.29|245.41|247.47|244.59|0
1651512980000|2022-05-02 17:36:20|248.34|245.46|249.1|246.22|249.1|246.22|248.34|245.46|0
1651512990000|2022-05-02 17:36:30|249.33|246.45|248.64|245.76|249.33|246.45|248.64|245.76|0
1651513000000|2022-05-02 17:36:40|248.29|245.41|248.29|245.41|248.4|245.52|248.29|245.41|0
1651513010000|2022-05-02 17:36:50|248.52|245.64|249.1|246.22|249.1|246.22|248.52|245.64|0
1651513020000|2022-05-02 17:37:00|248.75|245.87|249.1|246.22|249.1|246.22|248.75|245.87|0
1651513030000|2022-05-02 17:37:10|248.87|245.99|248.98|246.1|248.98|246.1|248.63|245.75|0
1651513040000|2022-05-02 17:37:20|248.75|245.87|248.52|245.64|248.75|245.87|248.52|245.64|0
1651513050000|2022-05-02 17:37:30|248.75|245.87|248.63|245.75|248.75|245.87|248.52|245.64|0
1651513060000|2022-05-02 17:37:40|248.4|245.52|248.52|245.64|248.52|245.64|248.29|245.41|0
1651513070000|2022-05-02 17:37:50|248.4|245.52|249.1|246.22|249.1|246.22|248.4|245.52|0
1651513080000|2022-05-02 17:38:00|248.87|245.99|248.63|245.75|248.87|245.99|248.63|245.75|0
1651513090000|2022-05-02 17:38:10|248.4|245.52|248.52|245.64|248.75|245.87|248.4|245.52|0
1651513100000|2022-05-02 17:38:20|248.4|245.52|248.17|245.29|248.63|245.75|248.17|245.29|0
1651513110000|2022-05-02 17:38:30|247.7|244.82|247.59|244.71|247.82|244.94|247.59|244.71|0
1651513120000|2022-05-02 17:38:40|247.24|244.36|247.24|244.36|247.59|244.71|247.24|244.36|0
1651513130000|2022-05-02 17:38:50|247.36|244.48|247.7|244.82|247.7|244.82|247.24|244.36|0
1651513140000|2022-05-02 17:39:00|247.47|244.59|247.24|244.36|247.7|244.82|247.24|244.36|0
1651513150000|2022-05-02 17:39:10|247.12|244.24|246.89|244.01|247.12|244.24|246.89|244.01|0
1651513160000|2022-05-02 17:39:20|247.06|244.18|247.01|244.13|247.06|244.18|246.89|244.01|0
1651513170000|2022-05-02 17:39:30|246.89|244.01|246.66|243.78|246.89|244.01|246.31|243.43|0
1651513180000|2022-05-02 17:39:40|246.78|243.9|247.01|244.13|247.01|244.13|246.6|243.72|0
1651513190000|2022-05-02 17:39:50|246.66|243.78|246.78|243.9|246.78|243.9|246.43|243.55|0
1651513200000|2022-05-02 17:40:00|246.89|244.01|247.7|244.82|247.7|244.82|246.89|244.01|0
1651513210000|2022-05-02 17:40:10|248.17|245.29|247.94|245.06|248.4|245.52|247.94|245.06|0
1651513220000|2022-05-02 17:40:20|247.36|244.48|247.7|244.82|247.7|244.82|247.36|244.48|0
1651513230000|2022-05-02 17:40:30|247.36|244.48|247.24|244.36|247.47|244.59|247.24|244.36|0
1651513240000|2022-05-02 17:40:40|247.7|244.82|247.94|245.06|247.94|245.06|247.36|244.48|0
1651513250000|2022-05-02 17:40:50|248.17|245.29|248.87|245.99|248.87|245.99|248.17|245.29|0
1651513260000|2022-05-02 17:41:00|249.1|246.22|248.63|245.75|249.1|246.22|248.52|245.64|0
1651513270000|2022-05-02 17:41:10|248.52|245.64|249.27|246.39|249.27|246.39|248.52|245.64|0
1651513280000|2022-05-02 17:41:20|248.87|245.99|248.63|245.75|249.1|246.22|248.63|245.75|0
1651513290000|2022-05-02 17:41:30|248.75|245.87|248.98|246.1|248.98|246.1|248.75|245.87|0
1651513300000|2022-05-02 17:41:40|248.57|245.69|248.52|245.64|248.63|245.75|248.4|245.52|0
1651513310000|2022-05-02 17:41:50|248.28|245.4|248.28|245.4|248.28|245.4|248.05|245.17|0
1651513320000|2022-05-02 17:42:00|248.05|245.17|247.7|244.82|248.17|245.29|247.7|244.82|0
1651513330000|2022-05-02 17:42:10|247.93|245.05|247.7|244.82|247.93|245.05|247.7|244.82|0
1651513340000|2022-05-02 17:42:20|247.82|244.94|247.7|244.82|248.05|245.17|247.7|244.82|0
1651513350000|2022-05-02 17:42:30|247.87|244.99|247.76|244.88|248.05|245.17|247.76|244.88|0
1651513360000|2022-05-02 17:42:40|247.59|244.71|247.82|244.94|247.82|244.94|247.35|244.47|0
1651513370000|2022-05-02 17:42:50|247.47|244.59|247.82|244.94|247.82|244.94|247.47|244.59|0
1651513380000|2022-05-02 17:43:00|247.24|244.36|247.64|244.76|247.64|244.76|247.24|244.36|0
1651513390000|2022-05-02 17:43:10|247.59|244.71|247.12|244.24|247.59|244.71|247.12|244.24|0
1651513400000|2022-05-02 17:43:20|247.47|244.59|247.93|245.05|247.93|245.05|247.35|244.47|0
1651513410000|2022-05-02 17:43:30|247.7|244.82|247.35|244.47|247.7|244.82|247.35|244.47|0
1651513420000|2022-05-02 17:43:40|247.7|244.82|247.93|245.05|247.93|245.05|247.7|244.82|0
1651513430000|2022-05-02 17:43:50|248.05|245.17|248.28|245.4|248.28|245.4|248.05|245.17|0
1651513440000|2022-05-02 17:44:00|248.52|245.64|247.87|244.99|248.52|245.64|247.87|244.99|0
1651513450000|2022-05-02 17:44:10|247.99|245.11|247.47|244.59|247.99|245.11|247.47|244.59|0
1651513460000|2022-05-02 17:44:20|247.59|244.71|247.47|244.59|247.59|244.71|247.35|244.47|0
1651513470000|2022-05-02 17:44:30|247.35|244.47|247.12|244.24|247.41|244.53|247.12|244.24|0
1651513480000|2022-05-02 17:44:40|247.01|244.13|245.33|242.45|247.01|244.13|245.33|242.45|0
1651513490000|2022-05-02 17:44:50|245.39|242.51|245.15|242.27|245.39|242.51|245.15|242.27|0
1651513500000|2022-05-02 17:45:00|245.62|242.74|245.73|242.85|245.79|242.91|245.5|242.62|0
1651513510000|2022-05-02 17:45:10|245.5|242.62|245.73|242.85|245.73|242.85|245.39|242.51|0
1651513520000|2022-05-02 17:45:20|245.85|242.97|245.73|242.85|245.85|242.97|245.73|242.85|0
1651513530000|2022-05-02 17:45:30|245.5|242.62|244.81|241.93|245.5|242.62|244.81|241.93|0
1651513540000|2022-05-02 17:45:40|244.75|241.87|244.69|241.81|244.75|241.87|244.46|241.58|0
1651513550000|2022-05-02 17:45:50|244.46|241.58|244.81|241.93|244.81|241.93|244.46|241.58|0
1651513560000|2022-05-02 17:46:00|244.58|241.7|244.35|241.47|244.69|241.81|244.35|241.47|0
1651513570000|2022-05-02 17:46:10|244.69|241.81|244.12|241.24|244.69|241.81|244.12|241.24|0
1651513580000|2022-05-02 17:46:20|244|241.12|243.89|241.01|244|241.12|243.89|241.01|0
1651513590000|2022-05-02 17:46:30|243.94|241.06|243.77|240.89|243.94|241.06|243.77|240.89|0
1651513600000|2022-05-02 17:46:40|243.54|240.66|243.54|240.66|243.54|240.66|243.43|240.55|0
1651513610000|2022-05-02 17:46:50|243.66|240.78|243.54|240.66|243.66|240.78|243.54|240.66|0
1651513620000|2022-05-02 17:47:00|243.77|240.89|242.97|240.09|243.77|240.89|242.97|240.09|0
1651513630000|2022-05-02 17:47:10|243.08|240.2|243.66|240.78|243.66|240.78|243.08|240.2|0
1651513640000|2022-05-02 17:47:20|244|241.12|244.12|241.24|244.23|241.35|244|241.12|0
1651513650000|2022-05-02 17:47:30|244|241.12|243.77|240.89|244|241.12|243.77|240.89|0
1651513660000|2022-05-02 17:47:40|243.54|240.66|243.08|240.2|243.54|240.66|243.08|240.2|0
1651513670000|2022-05-02 17:47:50|243.2|240.32|243.77|240.89|243.77|240.89|243.2|240.32|0
1651513680000|2022-05-02 17:48:00|243.54|240.66|242.74|239.86|243.54|240.66|242.74|239.86|0
1651513690000|2022-05-02 17:48:10|242.62|239.74|242.62|239.74|242.62|239.74|242.39|239.51|0
1651513700000|2022-05-02 17:48:20|242.51|239.63|242.62|239.74|242.62|239.74|242.39|239.51|0
1651513710000|2022-05-02 17:48:30|242.74|239.86|243.2|240.32|243.2|240.32|242.74|239.86|0
1651513720000|2022-05-02 17:48:40|242.85|239.97|244.23|241.35|244.23|241.35|242.85|239.97|0
1651513730000|2022-05-02 17:48:50|244.35|241.47|244.23|241.35|244.35|241.47|244|241.12|0
1651513740000|2022-05-02 17:49:00|244.12|241.24|243.88|241|244.12|241.24|243.65|240.77|0
1651513750000|2022-05-02 17:49:10|244.11|241.23|244|241.12|244.11|241.23|243.88|241|0
1651513760000|2022-05-02 17:49:20|243.65|240.77|243.36|240.48|243.65|240.77|243.36|240.48|0
1651513770000|2022-05-02 17:49:30|243.42|240.54|242.97|240.09|243.42|240.54|242.97|240.09|0
1651513780000|2022-05-02 17:49:40|242.74|239.86|242.51|239.63|242.85|239.97|242.51|239.63|0
1651513790000|2022-05-02 17:49:50|242.62|239.74|242.51|239.63|242.62|239.74|242.51|239.63|0
1651513800000|2022-05-02 17:50:00|242.62|239.74|242.62|239.74|242.62|239.74|242.51|239.63|0
1651513810000|2022-05-02 17:50:10|242.96|240.08|243.42|240.54|243.42|240.54|242.96|240.08|0
1651513820000|2022-05-02 17:50:20|243.08|240.2|242.79|239.91|243.08|240.2|242.74|239.86|0
1651513830000|2022-05-02 17:50:30|243.19|240.31|243.88|241|244|241.12|243.19|240.31|0
1651513840000|2022-05-02 17:50:40|243.19|240.31|243.77|240.89|243.77|240.89|243.19|240.31|0
1651513850000|2022-05-02 17:50:50|244|241.12|244.28|241.4|244.46|241.58|244|241.12|0
1651513860000|2022-05-02 17:51:00|244.23|241.35|243.19|240.31|244.23|241.35|243.19|240.31|0
1651513870000|2022-05-02 17:51:10|243.42|240.54|242.73|239.85|243.42|240.54|242.73|239.85|0
1651513880000|2022-05-02 17:51:20|242.85|239.97|242.62|239.74|242.96|240.08|242.62|239.74|0
1651513890000|2022-05-02 17:51:30|242.73|239.85|242.85|239.97|242.85|239.97|242.73|239.85|0
1651513900000|2022-05-02 17:51:40|242.79|239.91|243.08|240.2|243.08|240.2|242.73|239.85|0
1651513910000|2022-05-02 17:51:50|242.85|239.97|243.31|240.43|243.54|240.66|242.85|239.97|0
1651513920000|2022-05-02 17:52:00|243.54|240.66|243.77|240.89|243.77|240.89|243.54|240.66|0
1651513930000|2022-05-02 17:52:10|243.19|240.31|242.62|239.74|243.19|240.31|242.62|239.74|0
1651513940000|2022-05-02 17:52:20|242.96|240.08|243.08|240.2|243.08|240.2|242.96|240.08|0
1651513950000|2022-05-02 17:52:30|242.85|239.97|242.85|239.97|242.85|239.97|242.85|239.97|0
1651513960000|2022-05-02 17:52:40|242.73|239.85|243.19|240.31|243.19|240.31|242.73|239.85|0
1651513970000|2022-05-02 17:52:50|243.25|240.37|242.96|240.08|243.25|240.37|242.96|240.08|0
1651513980000|2022-05-02 17:53:00|242.85|239.97|242.5|239.62|242.96|240.08|242.5|239.62|0
1651513990000|2022-05-02 17:53:10|242.62|239.74|242.5|239.62|242.62|239.74|242.39|239.51|0
1651514000000|2022-05-02 17:53:20|242.73|239.85|242.62|239.74|242.85|239.97|242.62|239.74|0
1651514010000|2022-05-02 17:53:30|242.5|239.62|242.5|239.62|242.67|239.79|242.5|239.62|0
1651514020000|2022-05-02 17:53:40|242.05|239.17|242.22|239.34|242.22|239.34|242.05|239.17|0
1651514030000|2022-05-02 17:53:50|242.5|239.62|242.27|239.39|242.62|239.74|242.27|239.39|0
1651514040000|2022-05-02 17:54:00|242.39|239.51|242.05|239.17|242.39|239.51|242.05|239.17|0
1651514050000|2022-05-02 17:54:10|242.39|239.51|241.93|239.05|242.39|239.51|241.93|239.05|0
1651514060000|2022-05-02 17:54:20|242.27|239.39|242.62|239.74|242.62|239.74|242.16|239.28|0
1651514070000|2022-05-02 17:54:30|242.5|239.62|242.39|239.51|242.5|239.62|242.39|239.51|0
1651514080000|2022-05-02 17:54:40|242.5|239.62|242.39|239.51|242.5|239.62|242.39|239.51|0
1651514090000|2022-05-02 17:54:50|242.27|239.39|242.39|239.51|242.39|239.51|242.27|239.39|0
1651514100000|2022-05-02 17:55:00|242.85|239.97|242.5|239.62|242.85|239.97|242.5|239.62|0
1651514110000|2022-05-02 17:55:10|242.62|239.74|242.27|239.39|242.62|239.74|242.27|239.39|0
1651514120000|2022-05-02 17:55:20|242.5|239.62|242.62|239.74|242.73|239.85|242.5|239.62|0
1651514130000|2022-05-02 17:55:30|242.85|239.97|243.31|240.43|243.31|240.43|242.85|239.97|0
1651514140000|2022-05-02 17:55:40|243.42|240.54|244.69|241.81|244.92|242.04|243.42|240.54|0
1651514150000|2022-05-02 17:55:50|244.97|242.09|245.03|242.15|245.15|242.27|244.97|242.09|0
1651514160000|2022-05-02 17:56:00|245.26|242.38|244.23|241.35|245.26|242.38|244.23|241.35|0
1651514170000|2022-05-02 17:56:10|243.88|241|244.46|241.58|244.46|241.58|243.82|240.94|0
1651514180000|2022-05-02 17:56:20|244.57|241.69|244.11|241.23|244.57|241.69|244|241.12|0
1651514190000|2022-05-02 17:56:30|244|241.12|243.77|240.89|244|241.12|243.77|240.89|0
1651514200000|2022-05-02 17:56:40|243.88|241|243.77|240.89|244|241.12|243.77|240.89|0
1651514210000|2022-05-02 17:56:50|244|241.12|243.88|241|244.34|241.46|243.88|241|0
1651514220000|2022-05-02 17:57:00|243.65|240.77|243.42|240.54|243.65|240.77|243.42|240.54|0
1651514230000|2022-05-02 17:57:10|243.13|240.25|242.96|240.08|243.19|240.31|242.96|240.08|0
1651514240000|2022-05-02 17:57:20|243.54|240.66|243.54|240.66|243.65|240.77|243.54|240.66|0
1651514250000|2022-05-02 17:57:30|243.31|240.43|243.31|240.43|243.31|240.43|243.19|240.31|0
1651514260000|2022-05-02 17:57:40|243.77|240.89|244.11|241.23|244.23|241.35|243.77|240.89|0
1651514270000|2022-05-02 17:57:50|244.23|241.35|244|241.12|244.28|241.4|243.94|241.06|0
1651514280000|2022-05-02 17:58:00|244.11|241.23|243.42|240.54|244.11|241.23|243.42|240.54|0
1651514290000|2022-05-02 17:58:10|243.77|240.89|244.34|241.46|244.34|241.46|243.77|240.89|0
1651514300000|2022-05-02 17:58:20|244.23|241.35|244.11|241.23|244.46|241.58|244.11|241.23|0
1651514310000|2022-05-02 17:58:30|244.23|241.35|244.23|241.35|244.34|241.46|244.11|241.23|0
1651514320000|2022-05-02 17:58:40|243.88|241|244.11|241.23|244.23|241.35|243.88|241|0
1651514330000|2022-05-02 17:58:50|243.88|241|243.77|240.89|243.88|241|243.54|240.66|0
1651514340000|2022-05-02 17:59:00|243.88|241|244.46|241.58|244.46|241.58|243.88|241|0
1651514350000|2022-05-02 17:59:10|244.69|241.81|244.69|241.81|244.69|241.81|244.69|241.81|0
1651514360000|2022-05-02 17:59:20|244.8|241.92|244.11|241.23|244.8|241.92|244.11|241.23|0
1651514370000|2022-05-02 17:59:30|244|241.12|244.69|241.81|244.69|241.81|244|241.12|0
1651514380000|2022-05-02 17:59:40|244.8|241.92|244.63|241.75|244.8|241.92|244.63|241.75|0
1651514390000|2022-05-02 17:59:50|245.03|242.15|245.26|242.38|245.26|242.38|244.92|242.04|0
1651514400000|2022-05-02 18:00:00|244.92|242.04|244.92|242.04|244.92|242.04|244.92|242.04|0
1651514410000|2022-05-02 18:00:10|244.34|241.46|244.34|241.46|244.8|241.92|244.34|241.46|0
1651514420000|2022-05-02 18:00:20|243.99|241.11|243.53|240.65|243.99|241.11|243.42|240.54|0
1651514430000|2022-05-02 18:00:30|242.85|239.97|243.07|240.19|243.24|240.36|242.85|239.97|0
1651514440000|2022-05-02 18:00:40|243.3|240.42|243.3|240.42|243.3|240.42|242.96|240.08|0
1651514450000|2022-05-02 18:00:50|243.53|240.65|243.7|240.82|243.7|240.82|243.42|240.54|0
1651514460000|2022-05-02 18:01:00|243.53|240.65|243.76|240.88|243.76|240.88|243.53|240.65|0
1651514470000|2022-05-02 18:01:10|243.65|240.77|243.13|240.25|243.65|240.77|242.96|240.08|0
1651514480000|2022-05-02 18:01:20|243.07|240.19|242.96|240.08|243.07|240.19|242.84|239.96|0
1651514490000|2022-05-02 18:01:30|242.62|239.74|242.5|239.62|242.62|239.74|242.5|239.62|0
1651514500000|2022-05-02 18:01:40|242.84|239.96|242.73|239.85|242.84|239.96|242.62|239.74|0
1651514510000|2022-05-02 18:01:50|242.62|239.74|242.39|239.51|242.78|239.9|242.39|239.51|0
1651514520000|2022-05-02 18:02:00|242.96|240.08|243.53|240.65|243.53|240.65|242.96|240.08|0
1651514530000|2022-05-02 18:02:10|244.16|241.28|245.26|242.38|245.38|242.5|244.16|241.28|0
1651514540000|2022-05-02 18:02:20|245.38|242.5|245.61|242.73|245.72|242.84|245.38|242.5|0
1651514550000|2022-05-02 18:02:30|245.49|242.61|245.78|242.9|245.78|242.9|245.49|242.61|0
1651514560000|2022-05-02 18:02:40|245.72|242.84|246.07|243.19|246.36|243.48|245.72|242.84|0
1651514570000|2022-05-02 18:02:50|245.95|243.07|246.42|243.54|246.42|243.54|245.95|243.07|0
1651514580000|2022-05-02 18:03:00|246.3|243.42|246.3|243.42|246.42|243.54|246.3|243.42|0
1651514590000|2022-05-02 18:03:10|246.42|243.54|246.19|243.31|246.42|243.54|246.19|243.31|0
1651514600000|2022-05-02 18:03:20|246.36|243.48|246.19|243.31|246.42|243.54|246.19|243.31|0
1651514610000|2022-05-02 18:03:30|246.36|243.48|246.42|243.54|246.42|243.54|246.3|243.42|0
1651514620000|2022-05-02 18:03:40|247.11|244.23|246.76|243.88|247.11|244.23|246.76|243.88|0
1651514630000|2022-05-02 18:03:50|247|244.12|248.04|245.16|248.04|245.16|247|244.12|0
1651514640000|2022-05-02 18:04:00|247.81|244.93|247.46|244.58|247.81|244.93|247.34|244.46|0
1651514650000|2022-05-02 18:04:10|247.34|244.46|246.53|243.65|247.34|244.46|246.53|243.65|0
1651514660000|2022-05-02 18:04:20|246.19|243.31|246.53|243.65|246.53|243.65|246.19|243.31|0
1651514670000|2022-05-02 18:04:30|246.65|243.77|246.65|243.77|246.76|243.88|246.65|243.77|0
1651514680000|2022-05-02 18:04:40|246.88|244|247.23|244.35|247.23|244.35|246.88|244|0
1651514690000|2022-05-02 18:04:50|247.63|244.75|248.39|245.51|248.39|245.51|247.63|244.75|0
1651514700000|2022-05-02 18:05:00|248.74|245.86|248.04|245.16|248.97|246.09|248.04|245.16|0
1651514710000|2022-05-02 18:05:10|247.69|244.81|247.28|244.4|247.69|244.81|247.28|244.4|0
1651514720000|2022-05-02 18:05:20|247.23|244.35|247.23|244.35|247.23|244.35|246.65|243.77|0
1651514730000|2022-05-02 18:05:30|247.58|244.7|247.69|244.81|247.69|244.81|247.34|244.46|0
1651514740000|2022-05-02 18:05:40|247.92|245.04|248.16|245.28|248.16|245.28|247.81|244.93|0
1651514750000|2022-05-02 18:05:50|248.04|245.16|247.92|245.04|248.04|245.16|247.46|244.58|0
1651514760000|2022-05-02 18:06:00|248.04|245.16|247.81|244.93|248.04|245.16|247.69|244.81|0
1651514770000|2022-05-02 18:06:10|247.92|245.04|248.62|245.74|248.62|245.74|247.92|245.04|0
1651514780000|2022-05-02 18:06:20|248.74|245.86|249.03|246.15|249.32|246.44|248.74|245.86|0
1651514790000|2022-05-02 18:06:30|249.32|246.44|249.09|246.21|249.32|246.44|248.97|246.09|0
1651514800000|2022-05-02 18:06:40|248.97|246.09|249.32|246.44|249.32|246.44|248.97|246.09|0
1651514810000|2022-05-02 18:06:50|249.44|246.56|249.44|246.56|249.44|246.56|249.09|246.21|0
1651514820000|2022-05-02 18:07:00|249.32|246.44|250.37|247.49|250.6|247.72|249.32|246.44|0
1651514830000|2022-05-02 18:07:10|249.9|247.02|249.67|246.79|249.9|247.02|249.67|246.79|0
1651514840000|2022-05-02 18:07:20|250.02|247.14|250.14|247.26|250.14|247.26|250.02|247.14|0
1651514850000|2022-05-02 18:07:30|249.67|246.79|250.02|247.14|250.02|247.14|249.67|246.79|0
1651514860000|2022-05-02 18:07:40|249.96|247.08|249.79|246.91|250.02|247.14|249.79|246.91|0
1651514870000|2022-05-02 18:07:50|249.55|246.67|249.2|246.32|249.55|246.67|249.2|246.32|0
1651514880000|2022-05-02 18:08:00|248.62|245.74|248.16|245.28|248.97|246.09|248.16|245.28|0
1651514890000|2022-05-02 18:08:10|247.98|245.1|247.81|244.93|248.04|245.16|247.81|244.93|0
1651514900000|2022-05-02 18:08:20|247.69|244.81|247.34|244.46|247.69|244.81|247.17|244.29|0
1651514910000|2022-05-02 18:08:30|247.81|244.93|246.99|244.11|247.81|244.93|246.99|244.11|0
1651514920000|2022-05-02 18:08:40|246.88|244|246.88|244|246.88|244|246.76|243.88|0
1651514930000|2022-05-02 18:08:50|246.93|244.05|246.99|244.11|246.99|244.11|246.53|243.65|0
1651514940000|2022-05-02 18:09:00|246.88|244|246.18|243.3|246.88|244|246.18|243.3|0
1651514950000|2022-05-02 18:09:10|245.95|243.07|246.07|243.19|246.07|243.19|245.95|243.07|0
1651514960000|2022-05-02 18:09:20|245.95|243.07|245.49|242.61|245.95|243.07|245.49|242.61|0
1651514970000|2022-05-02 18:09:30|245.26|242.38|245.2|242.32|245.31|242.43|245.14|242.26|0
1651514980000|2022-05-02 18:09:40|245.14|242.26|245.14|242.26|245.14|242.26|244.8|241.92|0
1651514990000|2022-05-02 18:09:50|244.91|242.03|244.91|242.03|245.14|242.26|244.91|242.03|0
1651515000000|2022-05-02 18:10:00|244.8|241.92|245.03|242.15|245.14|242.26|244.8|241.92|0
1651515010000|2022-05-02 18:10:10|244.8|241.92|244.34|241.46|244.91|242.03|244.34|241.46|0
1651515020000|2022-05-02 18:10:20|244.57|241.69|245.14|242.26|245.14|242.26|244.57|241.69|0
1651515030000|2022-05-02 18:10:30|244.91|242.03|244.91|242.03|245.03|242.15|244.68|241.8|0
1651515040000|2022-05-02 18:10:40|244.68|241.8|245.14|242.26|245.14|242.26|244.68|241.8|0
1651515050000|2022-05-02 18:10:50|244.8|241.92|244.91|242.03|245.14|242.26|244.8|241.92|0
1651515060000|2022-05-02 18:11:00|244.34|241.46|244.34|241.46|244.57|241.69|244.34|241.46|0
1651515070000|2022-05-02 18:11:10|244.45|241.57|244.68|241.8|244.68|241.8|244.45|241.57|0
1651515080000|2022-05-02 18:11:20|244.33|241.45|244.45|241.57|244.45|241.57|244.22|241.34|0
1651515090000|2022-05-02 18:11:30|243.87|240.99|243.76|240.88|243.87|240.99|243.53|240.65|0
1651515100000|2022-05-02 18:11:40|243.87|240.99|243.76|240.88|243.87|240.99|243.53|240.65|0
1651515110000|2022-05-02 18:11:50|243.58|240.7|243.64|240.76|243.64|240.76|243.53|240.65|0
1651515120000|2022-05-02 18:12:00|243.53|240.65|243.18|240.3|243.53|240.65|243.18|240.3|0
1651515130000|2022-05-02 18:12:10|242.61|239.73|242.15|239.27|242.61|239.73|242.15|239.27|0
1651515140000|2022-05-02 18:12:20|241.98|239.1|241.12|238.24|241.98|239.1|241.12|238.24|0
1651515150000|2022-05-02 18:12:30|241.06|238.18|240.89|238.01|241.06|238.18|240.89|238.01|0
1651515160000|2022-05-02 18:12:40|240.95|238.07|241.01|238.13|241.01|238.13|240.78|237.9|0
1651515170000|2022-05-02 18:12:50|241.24|238.36|241.12|238.24|241.46|238.58|241.12|238.24|0
1651515180000|2022-05-02 18:13:00|241.46|238.58|240.89|238.01|241.46|238.58|240.89|238.01|0
1651515190000|2022-05-02 18:13:10|240.78|237.9|240.66|237.78|240.78|237.9|240.66|237.78|0
1651515200000|2022-05-02 18:13:20|240.55|237.67|240.32|237.44|240.78|237.9|240.09|237.21|0
1651515210000|2022-05-02 18:13:30|240.09|237.21|239.64|236.76|240.09|237.21|239.41|236.53|0
1651515220000|2022-05-02 18:13:40|239.52|236.64|239.18|236.3|239.52|236.64|239.18|236.3|0
1651515230000|2022-05-02 18:13:50|238.96|236.08|238.84|235.96|238.96|236.08|238.84|235.96|0
1651515240000|2022-05-02 18:14:00|238.96|236.08|238.84|235.96|238.96|236.08|238.73|235.85|0
1651515250000|2022-05-02 18:14:10|238.96|236.08|238.61|235.73|238.96|236.08|238.61|235.73|0
1651515260000|2022-05-02 18:14:20|238.73|235.85|238.84|235.96|238.84|235.96|238.73|235.85|0
1651515270000|2022-05-02 18:14:30|238.67|235.79|238.5|235.62|238.67|235.79|238.5|235.62|0
1651515280000|2022-05-02 18:14:40|238.78|235.9|238.73|235.85|238.84|235.96|238.61|235.73|0
1651515290000|2022-05-02 18:14:50|238.95|236.07|238.61|235.73|239.07|236.19|238.61|235.73|0
1651515300000|2022-05-02 18:15:00|238.84|235.96|238.61|235.73|238.84|235.96|238.5|235.62|0
1651515310000|2022-05-02 18:15:10|238.27|235.39|239.07|236.19|239.07|236.19|238.27|235.39|0
1651515320000|2022-05-02 18:15:20|238.84|235.96|238.27|235.39|238.84|235.96|238.27|235.39|0
1651515330000|2022-05-02 18:15:30|238.05|235.17|237.82|234.94|238.16|235.28|237.82|234.94|0
1651515340000|2022-05-02 18:15:40|237.76|234.88|237.59|234.71|237.76|234.88|237.59|234.71|0
1651515350000|2022-05-02 18:15:50|237.48|234.6|237.71|234.83|237.71|234.83|237.25|234.37|0
1651515360000|2022-05-02 18:16:00|237.37|234.49|237.48|234.6|237.48|234.6|237.37|234.49|0
1651515370000|2022-05-02 18:16:10|237.59|234.71|237.25|234.37|237.59|234.71|237.25|234.37|0
1651515380000|2022-05-02 18:16:20|237.48|234.6|237.37|234.49|237.48|234.6|237.37|234.49|0
1651515390000|2022-05-02 18:16:30|239.92|237.04|240.15|237.27|240.26|237.38|239.81|236.93|0
1651515400000|2022-05-02 18:16:40|240.2|237.32|240.38|237.5|240.38|237.5|240.2|237.32|0
1651515410000|2022-05-02 18:16:50|240.49|237.61|240.6|237.72|241.06|238.18|240.49|237.61|0
1651515420000|2022-05-02 18:17:00|240.26|237.38|239.92|237.04|240.26|237.38|239.7|236.82|0
1651515430000|2022-05-02 18:17:10|240.04|237.16|240.15|237.27|240.26|237.38|240.04|237.16|0
1651515440000|2022-05-02 18:17:20|240.26|237.38|240.15|237.27|240.26|237.38|240.15|237.27|0
1651515450000|2022-05-02 18:17:30|240.26|237.38|241.06|238.18|241.29|238.41|240.26|237.38|0
1651515460000|2022-05-02 18:17:40|240.94|238.06|240.49|237.61|240.94|238.06|240.49|237.61|0
1651515470000|2022-05-02 18:17:50|240.72|237.84|241.06|238.18|241.06|238.18|240.72|237.84|0
1651515480000|2022-05-02 18:18:00|240.89|238.01|240.94|238.06|241.06|238.18|240.83|237.95|0
1651515490000|2022-05-02 18:18:10|241.06|238.18|241.17|238.29|241.29|238.41|241.06|238.18|0
1651515500000|2022-05-02 18:18:20|241.06|238.18|241.06|238.18|241.06|238.18|240.83|237.95|0
1651515510000|2022-05-02 18:18:30|240.83|237.95|241.17|238.29|241.17|238.29|240.83|237.95|0
1651515520000|2022-05-02 18:18:40|241.29|238.41|240.83|237.95|241.29|238.41|240.83|237.95|0
1651515530000|2022-05-02 18:18:50|240.72|237.84|240.72|237.84|240.72|237.84|240.6|237.72|0
1651515540000|2022-05-02 18:19:00|240.38|237.5|240.26|237.38|240.38|237.5|240.26|237.38|0
1651515550000|2022-05-02 18:19:10|240.38|237.5|240.03|237.15|240.38|237.5|240.03|237.15|0
1651515560000|2022-05-02 18:19:20|239.69|236.81|239.81|236.93|239.81|236.93|239.69|236.81|0
1651515570000|2022-05-02 18:19:30|239.69|236.81|239.81|236.93|239.81|236.93|239.69|236.81|0
1651515580000|2022-05-02 18:19:40|239.69|236.81|239.58|236.7|239.69|236.81|239.58|236.7|0
1651515590000|2022-05-02 18:19:50|239.69|236.81|239.81|236.93|239.81|236.93|239.58|236.7|0
1651515600000|2022-05-02 18:20:00|239.92|237.04|240.26|237.38|240.6|237.72|239.92|237.04|0
1651515610000|2022-05-02 18:20:10|240.32|237.44|239.63|236.75|240.32|237.44|239.63|236.75|0
1651515620000|2022-05-02 18:20:20|239.58|236.7|239.47|236.59|239.58|236.7|239.35|236.47|0
1651515630000|2022-05-02 18:20:30|239.13|236.25|239.58|236.7|239.69|236.81|239.13|236.25|0
1651515640000|2022-05-02 18:20:40|239.69|236.81|240.22|237.34|240.22|237.34|236.27|233.39|0
1651515650000|2022-05-02 18:20:50|238.71|235.83|238.83|235.95|238.94|236.06|238.71|235.83|0
1651515660000|2022-05-02 18:21:00|238.71|235.83|239.28|236.4|239.28|236.4|238.71|235.83|0
1651515670000|2022-05-02 18:21:10|239.22|236.34|239.74|236.86|239.74|236.86|239.22|236.34|0
1651515680000|2022-05-02 18:21:20|240.24|237.36|239.17|236.29|240.3|237.42|239.17|236.29|0
1651515690000|2022-05-02 18:21:30|239.39|236.51|239.05|236.17|239.39|236.51|238.83|235.95|0
1651515700000|2022-05-02 18:21:40|239.62|236.74|239.96|237.08|239.96|237.08|239.62|236.74|0
1651515710000|2022-05-02 18:21:50|239.85|236.97|240.08|237.2|240.08|237.2|239.85|236.97|0
1651515720000|2022-05-02 18:22:00|241.33|238.45|242.47|239.59|242.47|239.59|241.33|238.45|0
1651515730000|2022-05-02 18:22:10|241.9|239.02|241.21|238.33|241.9|239.02|241.21|238.33|0
1651515740000|2022-05-02 18:22:20|240.76|237.88|240.76|237.88|240.76|237.88|240.64|237.76|0
1651515750000|2022-05-02 18:22:30|241.33|238.45|240.64|237.76|241.33|238.45|240.64|237.76|0
1651515760000|2022-05-02 18:22:40|240.76|237.88|240.19|237.31|240.76|237.88|240.19|237.31|0
1651515770000|2022-05-02 18:22:50|240.3|237.42|240.64|237.76|241.21|238.33|240.3|237.42|0
1651515780000|2022-05-02 18:23:00|240.19|237.31|241.04|238.16|241.04|238.16|240.19|237.31|0
1651515790000|2022-05-02 18:23:10|240.87|237.99|240.99|238.11|241.1|238.22|240.87|237.99|0
1651515800000|2022-05-02 18:23:20|241.33|238.45|241.9|239.02|241.9|239.02|241.33|238.45|0
1651515810000|2022-05-02 18:23:30|242.24|239.36|242.13|239.25|242.24|239.36|242.13|239.25|0
1651515820000|2022-05-02 18:23:40|242.64|239.76|242.58|239.7|242.7|239.82|242.58|239.7|0
1651515830000|2022-05-02 18:23:50|242.35|239.47|242.24|239.36|242.7|239.82|242.24|239.36|0
1651515840000|2022-05-02 18:24:00|242.01|239.13|241.44|238.56|242.01|239.13|241.44|238.56|0
1651515850000|2022-05-02 18:24:10|241.55|238.67|241.67|238.79|242.01|239.13|241.55|238.67|0
1651515860000|2022-05-02 18:24:20|242.07|239.19|242.24|239.36|242.35|239.47|242.07|239.19|0
1651515870000|2022-05-02 18:24:30|242.12|239.24|241.44|238.56|242.12|239.24|241.44|238.56|0
1651515880000|2022-05-02 18:24:40|241.55|238.67|242.01|239.13|242.01|239.13|241.55|238.67|0
1651515890000|2022-05-02 18:24:50|242.24|239.36|241.78|238.9|242.47|239.59|241.78|238.9|0
1651515900000|2022-05-02 18:25:00|241.38|238.5|241.67|238.79|241.67|238.79|241.38|238.5|0
1651515910000|2022-05-02 18:25:10|241.33|238.45|241.1|238.22|241.33|238.45|241.1|238.22|0
1651515920000|2022-05-02 18:25:20|240.7|237.82|239.96|237.08|240.7|237.82|239.96|237.08|0
1651515930000|2022-05-02 18:25:30|240.07|237.19|240.53|237.65|240.53|237.65|240.07|237.19|0
1651515940000|2022-05-02 18:25:40|240.64|237.76|240.58|237.7|240.64|237.76|240.41|237.53|0
1651515950000|2022-05-02 18:25:50|240.41|237.53|240.07|237.19|240.41|237.53|240.07|237.19|0
1651515960000|2022-05-02 18:26:00|239.73|236.85|239.73|236.85|240.3|237.42|239.73|236.85|0
1651515970000|2022-05-02 18:26:10|239.85|236.97|239.96|237.08|239.96|237.08|239.62|236.74|0
1651515980000|2022-05-02 18:26:20|240.13|237.25|240.87|237.99|240.87|237.99|240.13|237.25|0
1651515990000|2022-05-02 18:26:30|240.41|237.53|240.64|237.76|240.87|237.99|240.41|237.53|0
1651516000000|2022-05-02 18:26:40|240.58|237.7|240.98|238.1|240.98|238.1|240.58|237.7|0
1651516010000|2022-05-02 18:26:50|241.21|238.33|240.76|237.88|241.21|238.33|240.76|237.88|0
1651516020000|2022-05-02 18:27:00|240.64|237.76|240.76|237.88|240.87|237.99|240.64|237.76|0
1651516030000|2022-05-02 18:27:10|240.87|237.99|241.1|238.22|241.1|238.22|240.87|237.99|0
1651516040000|2022-05-02 18:27:20|241.15|238.27|241.55|238.67|241.55|238.67|241.1|238.22|0
1651516050000|2022-05-02 18:27:30|241.44|238.56|241.67|238.79|241.78|238.9|241.44|238.56|0
1651516060000|2022-05-02 18:27:40|241.78|238.9|242.01|239.13|242.01|239.13|241.78|238.9|0
1651516070000|2022-05-02 18:27:50|241.78|238.9|242.12|239.24|242.12|239.24|241.78|238.9|0
1651516080000|2022-05-02 18:28:00|242.24|239.36|241.78|238.9|242.24|239.36|241.67|238.79|0
1651516090000|2022-05-02 18:28:10|242.12|239.24|241.78|238.9|242.12|239.24|241.78|238.9|0
1651516100000|2022-05-02 18:28:20|241.55|238.67|241.21|238.33|241.55|238.67|240.98|238.1|0
1651516110000|2022-05-02 18:28:30|241.32|238.44|241.15|238.27|241.32|238.44|241.15|238.27|0
1651516120000|2022-05-02 18:28:40|241.21|238.33|241.21|238.33|241.21|238.33|240.75|237.87|0
1651516130000|2022-05-02 18:28:50|240.87|237.99|240.87|237.99|240.87|237.99|240.87|237.99|0
1651516140000|2022-05-02 18:29:00|241.44|238.56|241.55|238.67|241.67|238.79|241.44|238.56|0
1651516150000|2022-05-02 18:29:10|241.44|238.56|241.32|238.44|241.44|238.56|241.32|238.44|0
1651516160000|2022-05-02 18:29:20|240.98|238.1|241.32|238.44|241.32|238.44|240.98|238.1|0
1651516170000|2022-05-02 18:29:30|241.55|238.67|240.87|237.99|241.55|238.67|240.87|237.99|0
1651516180000|2022-05-02 18:29:40|241.32|238.44|241.1|238.22|241.55|238.67|241.1|238.22|0
1651516190000|2022-05-02 18:29:50|241.32|238.44|240.98|238.1|241.32|238.44|240.98|238.1|0
1651516200000|2022-05-02 18:30:00|241.1|238.22|240.3|237.42|241.1|238.22|240.3|237.42|0
1651516210000|2022-05-02 18:30:10|240.41|237.53|241.44|238.56|241.44|238.56|240.41|237.53|0
1651516220000|2022-05-02 18:30:20|240.98|238.1|240.53|237.65|241.32|238.44|240.53|237.65|0
1651516230000|2022-05-02 18:30:30|240.41|237.53|239.96|237.08|240.41|237.53|239.73|236.85|0
1651516240000|2022-05-02 18:30:40|240.07|237.19|239.73|236.85|240.07|237.19|239.73|236.85|0
1651516250000|2022-05-02 18:30:50|239.96|237.08|240.3|237.42|240.41|237.53|239.96|237.08|0
1651516260000|2022-05-02 18:31:00|240.47|237.59|241.32|238.44|241.49|238.61|240.47|237.59|0
1651516270000|2022-05-02 18:31:10|240.87|237.99|240.41|237.53|240.98|238.1|240.41|237.53|0
1651516280000|2022-05-02 18:31:20|240.64|237.76|240.3|237.42|240.75|237.87|240.3|237.42|0
1651516290000|2022-05-02 18:31:30|240.41|237.53|240.18|237.3|240.41|237.53|240.18|237.3|0
1651516300000|2022-05-02 18:31:40|240.41|237.53|240.41|237.53|240.53|237.65|240.07|237.19|0
1651516310000|2022-05-02 18:31:50|240.87|237.99|241.49|238.61|241.49|238.61|240.87|237.99|0
1651516320000|2022-05-02 18:32:00|241.44|238.56|241.55|238.67|241.55|238.67|241.44|238.56|0
1651516330000|2022-05-02 18:32:10|241.21|238.33|242.01|239.13|242.01|239.13|241.21|238.33|0
1651516340000|2022-05-02 18:32:20|242.12|239.24|242.12|239.24|242.18|239.3|241.89|239.01|0
1651516350000|2022-05-02 18:32:30|241.72|238.84|241.21|238.33|241.72|238.84|241.21|238.33|0
1651516360000|2022-05-02 18:32:40|241.89|239.01|241.78|238.9|242.58|239.7|241.78|238.9|0
1651516370000|2022-05-02 18:32:50|241.55|238.67|241.32|238.44|241.78|238.9|241.32|238.44|0
1651516380000|2022-05-02 18:33:00|241.44|238.56|241.66|238.78|241.66|238.78|241.44|238.56|0
1651516390000|2022-05-02 18:33:10|242.01|239.13|241.66|238.78|242.01|239.13|241.66|238.78|0
1651516400000|2022-05-02 18:33:20|242.01|239.13|242.35|239.47|242.35|239.47|241.89|239.01|0
1651516410000|2022-05-02 18:33:30|242.63|239.75|243.09|240.21|243.09|240.21|242.46|239.58|0
1651516420000|2022-05-02 18:33:40|243.15|240.27|243.49|240.61|243.49|240.61|242.92|240.04|0
1651516430000|2022-05-02 18:33:50|243.61|240.73|242.92|240.04|243.61|240.73|242.92|240.04|0
1651516440000|2022-05-02 18:34:00|242.58|239.7|242.81|239.93|242.81|239.93|242.35|239.47|0
1651516450000|2022-05-02 18:34:10|242.75|239.87|242.4|239.52|242.75|239.87|242.23|239.35|0
1651516460000|2022-05-02 18:34:20|242.58|239.7|242.81|239.93|242.92|240.04|242.58|239.7|0
1651516470000|2022-05-02 18:34:30|242.92|240.04|243.2|240.32|243.2|240.32|242.92|240.04|0
1651516480000|2022-05-02 18:34:40|243.15|240.27|242.92|240.04|243.26|240.38|242.92|240.04|0
1651516490000|2022-05-02 18:34:50|242.58|239.7|242.58|239.7|242.81|239.93|242.58|239.7|0
1651516500000|2022-05-02 18:35:00|242.46|239.58|241.89|239.01|242.46|239.58|241.66|238.78|0
1651516510000|2022-05-02 18:35:10|241.66|238.78|241.78|238.9|241.78|238.9|241.44|238.56|0
1651516520000|2022-05-02 18:35:20|241.89|239.01|240.98|238.1|241.89|239.01|240.98|238.1|0
1651516530000|2022-05-02 18:35:30|240.87|237.99|240.87|237.99|240.87|237.99|240.75|237.87|0
1651516540000|2022-05-02 18:35:40|240.98|238.1|240.98|238.1|241.09|238.21|240.75|237.87|0
1651516550000|2022-05-02 18:35:50|241.09|238.21|240.64|237.76|241.09|238.21|240.64|237.76|0
1651516560000|2022-05-02 18:36:00|240.52|237.64|240.18|237.3|240.52|237.64|239.84|236.96|0
1651516570000|2022-05-02 18:36:10|240.3|237.42|240.75|237.87|240.75|237.87|240.3|237.42|0
1651516580000|2022-05-02 18:36:20|240.46|237.58|239.96|237.08|240.46|237.58|239.84|236.96|0
1651516590000|2022-05-02 18:36:30|240.3|237.42|240.64|237.76|240.75|237.87|240.3|237.42|0
1651516600000|2022-05-02 18:36:40|240.52|237.64|239.84|236.96|240.52|237.64|239.84|236.96|0
1651516610000|2022-05-02 18:36:50|239.95|237.07|239.78|236.9|239.95|237.07|239.78|236.9|0
1651516620000|2022-05-02 18:37:00|239.84|236.96|239.73|236.85|239.84|236.96|239.61|236.73|0
1651516630000|2022-05-02 18:37:10|240.18|237.3|241.09|238.21|241.26|238.38|240.18|237.3|0
1651516640000|2022-05-02 18:37:20|240.86|237.98|240.24|237.36|240.86|237.98|240.24|237.36|0
1651516650000|2022-05-02 18:37:30|239.95|237.07|240.41|237.53|240.41|237.53|239.73|236.85|0
1651516660000|2022-05-02 18:37:40|240.3|237.42|240.81|237.93|240.86|237.98|240.3|237.42|0
1651516670000|2022-05-02 18:37:50|240.86|237.98|240.35|237.47|240.86|237.98|240.18|237.3|0
1651516680000|2022-05-02 18:38:00|240.52|237.64|240.86|237.98|240.86|237.98|239.84|236.96|0
1651516690000|2022-05-02 18:38:10|240.75|237.87|240.92|238.04|241.09|238.21|240.75|237.87|0
1651516700000|2022-05-02 18:38:20|241.21|238.33|241.21|238.33|241.21|238.33|240.98|238.1|0
1651516710000|2022-05-02 18:38:30|241.32|238.44|241.21|238.33|241.43|238.55|241.21|238.33|0
1651516720000|2022-05-02 18:38:40|241.78|238.9|242.46|239.58|242.46|239.58|241.78|238.9|0
1651516730000|2022-05-02 18:38:50|242.8|239.92|242.8|239.92|243.15|240.27|242.8|239.92|0
1651516740000|2022-05-02 18:39:00|242.92|240.04|243.15|240.27|243.15|240.27|242.8|239.92|0
1651516750000|2022-05-02 18:39:10|242.92|240.04|242.69|239.81|242.92|240.04|242.69|239.81|0
1651516760000|2022-05-02 18:39:20|242.23|239.35|242|239.12|242.23|239.35|242|239.12|0
1651516770000|2022-05-02 18:39:30|241.89|239.01|241.66|238.78|241.89|239.01|241.66|238.78|0
1651516780000|2022-05-02 18:39:40|241.55|238.67|241.21|238.33|241.55|238.67|241.21|238.33|0
1651516790000|2022-05-02 18:39:50|241.32|238.44|240.86|237.98|241.32|238.44|240.64|237.76|0
1651516800000|2022-05-02 18:40:00|241.09|238.21|241.09|238.21|241.21|238.33|240.98|238.1|0
1651516810000|2022-05-02 18:40:10|240.98|238.1|240.41|237.53|240.98|238.1|240.41|237.53|0
1651516820000|2022-05-02 18:40:20|240.18|237.3|240.52|237.64|240.52|237.64|240.18|237.3|0
1651516830000|2022-05-02 18:40:30|240.41|237.53|241.72|238.84|241.72|238.84|240.41|237.53|0
1651516840000|2022-05-02 18:40:40|241.77|238.89|241.77|238.89|242.23|239.35|241.66|238.78|0
1651516850000|2022-05-02 18:40:50|242|239.12|241.77|238.89|242|239.12|241.77|238.89|0
1651516860000|2022-05-02 18:41:00|241.09|238.21|240.86|237.98|241.2|238.32|240.86|237.98|0
1651516870000|2022-05-02 18:41:10|241.32|238.44|241.43|238.55|241.43|238.55|241.09|238.21|0
1651516880000|2022-05-02 18:41:20|241.2|238.32|240.8|237.92|241.2|238.32|240.63|237.75|0
1651516890000|2022-05-02 18:41:30|240.98|238.1|240.86|237.98|240.98|238.1|240.86|237.98|0
1651516900000|2022-05-02 18:41:40|240.75|237.87|240.86|237.98|240.86|237.98|240.46|237.58|0
1651516910000|2022-05-02 18:41:50|240.98|238.1|241.2|238.32|241.2|238.32|240.98|238.1|0
1651516920000|2022-05-02 18:42:00|241.14|238.26|241.55|238.67|241.66|238.78|241.14|238.26|0
1651516930000|2022-05-02 18:42:10|241.32|238.44|240.29|237.41|241.32|238.44|240.29|237.41|0
1651516940000|2022-05-02 18:42:20|240.52|237.64|240.18|237.3|240.58|237.7|240.18|237.3|0
1651516950000|2022-05-02 18:42:30|240.12|237.24|239.38|236.5|240.12|237.24|239.27|236.39|0
1651516960000|2022-05-02 18:42:40|239.04|236.16|238.59|235.71|239.04|236.16|238.59|235.71|0
1651516970000|2022-05-02 18:42:50|238.25|235.37|238.48|235.6|238.48|235.6|238.25|235.37|0
1651516980000|2022-05-02 18:43:00|238.25|235.37|237.8|234.92|238.25|235.37|237.57|234.69|0
1651516990000|2022-05-02 18:43:10|237.23|234.35|236.45|233.57|237.23|234.35|236.45|233.57|0
1651517000000|2022-05-02 18:43:20|236.56|233.68|236.11|233.23|236.56|233.68|236.11|233.23|0
1651517010000|2022-05-02 18:43:30|236|233.12|236|233.12|236.11|233.23|235.88|233|0
1651517020000|2022-05-02 18:43:40|235.88|233|235.66|232.78|235.88|233|235.66|232.78|0
1651517030000|2022-05-02 18:43:50|235.55|232.67|235.32|232.44|235.55|232.67|235.32|232.44|0
1651517040000|2022-05-02 18:44:00|235.43|232.55|235.77|232.89|235.77|232.89|235.21|232.33|0
1651517050000|2022-05-02 18:44:10|235.71|232.83|235.6|232.72|235.71|232.83|235.6|232.72|0
1651517060000|2022-05-02 18:44:20|235.43|232.55|236.33|233.45|236.33|233.45|235.43|232.55|0
1651517070000|2022-05-02 18:44:30|235.99|233.11|237.01|234.13|237.01|234.13|235.99|233.11|0
1651517080000|2022-05-02 18:44:40|236.9|234.02|236.78|233.9|237.01|234.13|236.78|233.9|0
1651517090000|2022-05-02 18:44:50|237.12|234.24|237.23|234.35|237.46|234.58|237.12|234.24|0
1651517100000|2022-05-02 18:45:00|237.35|234.47|237.91|235.03|238.82|235.94|237.35|234.47|0
1651517110000|2022-05-02 18:45:10|238.14|235.26|238.64|235.76|238.7|235.82|238.14|235.26|0
1651517120000|2022-05-02 18:45:20|238.59|235.71|239.04|236.16|239.04|236.16|238.59|235.71|0
1651517130000|2022-05-02 18:45:30|238.93|236.05|239.04|236.16|239.1|236.22|238.93|236.05|0
1651517140000|2022-05-02 18:45:40|239.5|236.62|241.6|238.72|241.6|238.72|239.5|236.62|0
1651517150000|2022-05-02 18:45:50|240.9|238.02|242.5|239.62|242.5|239.62|240.9|238.02|0
1651517160000|2022-05-02 18:46:00|242.39|239.51|242.96|240.08|242.96|240.08|242.39|239.51|0
1651517170000|2022-05-02 18:46:10|242.85|239.97|242.67|239.79|242.85|239.97|242.39|239.51|0
1651517180000|2022-05-02 18:46:20|242.96|240.08|241.7|238.82|242.96|240.08|241.7|238.82|0
1651517190000|2022-05-02 18:46:30|241.59|238.71|241.82|238.94|241.82|238.94|241.25|238.37|0
1651517200000|2022-05-02 18:46:40|241.59|238.71|241.25|238.37|241.59|238.71|241.25|238.37|0
1651517210000|2022-05-02 18:46:50|241.13|238.25|241.49|238.13|241.49|238.48|241.13|238.13|0
1651517220000|2022-05-02 18:47:00|241.14|237.78|241.71|238.35|241.71|238.35|241.14|237.78|0
1651517230000|2022-05-02 18:47:10|242.17|238.81|241.71|238.35|242.17|238.81|241.71|238.35|0
1651517240000|2022-05-02 18:47:20|241.49|238.13|241.26|237.9|241.49|238.13|241.03|237.67|0
1651517250000|2022-05-02 18:47:30|241.08|237.72|241.6|238.24|241.6|238.24|241.08|237.72|0
1651517260000|2022-05-02 18:47:40|241.49|238.13|241.37|238.01|241.49|238.13|241.37|238.01|0
1651517270000|2022-05-02 18:47:50|242.17|238.81|241.6|238.24|242.17|238.81|241.6|238.24|0
1651517280000|2022-05-02 18:48:00|241.37|238.01|241.48|238.12|241.48|238.12|241.37|238.01|0
1651517290000|2022-05-02 18:48:10|241.26|237.9|241.65|238.29|242.13|238.77|241.26|237.9|0
1651517300000|2022-05-02 18:48:20|241.71|238.35|240.39|237.03|241.71|238.35|240.39|237.03|0
1651517310000|2022-05-02 18:48:30|240.5|237.14|240.73|237.37|240.73|237.37|240.5|237.14|0
1651517320000|2022-05-02 18:48:40|240.62|237.26|240.73|237.37|240.73|237.37|240.39|237.03|0
1651517330000|2022-05-02 18:48:50|241.07|237.71|240.84|237.48|241.07|237.71|240.73|237.37|0
1651517340000|2022-05-02 18:49:00|240.62|237.26|240.84|237.48|241.07|237.71|240.62|237.26|0
1651517350000|2022-05-02 18:49:10|241.76|238.4|241.3|237.94|241.87|238.51|241.3|237.94|0
1651517360000|2022-05-02 18:49:20|240.96|237.6|241.19|237.83|241.19|237.83|240.96|237.6|0
1651517370000|2022-05-02 18:49:30|241.41|238.05|241.07|237.71|241.41|238.05|241.07|237.71|0
1651517380000|2022-05-02 18:49:40|241.24|237.88|240.96|237.6|241.3|237.94|240.96|237.6|0
1651517390000|2022-05-02 18:49:50|241.07|237.71|241.64|238.28|241.64|238.28|241.07|237.71|0
1651517400000|2022-05-02 18:50:00|241.76|238.4|241.76|238.4|241.76|238.4|241.53|238.17|0
1651517410000|2022-05-02 18:50:10|241.64|238.28|241.3|237.94|241.64|238.28|241.07|237.71|0
1651517420000|2022-05-02 18:50:20|240.9|237.54|240.5|237.14|240.9|237.54|240.16|236.8|0
1651517430000|2022-05-02 18:50:30|240.27|236.91|240.39|237.03|240.39|237.03|239.99|236.63|0
1651517440000|2022-05-02 18:50:40|240.05|236.69|240.05|236.69|240.05|236.69|239.76|236.4|0
1651517450000|2022-05-02 18:50:50|240.16|236.8|239.82|236.46|240.16|236.8|239.7|236.34|0
1651517460000|2022-05-02 18:51:00|239.59|236.23|239.25|235.89|239.59|236.23|238.91|235.55|0
1651517470000|2022-05-02 18:51:10|239.48|236.12|240.05|236.69|240.05|236.69|239.48|236.12|0
1651517480000|2022-05-02 18:51:20|239.87|236.51|239.36|236|239.87|236.51|239.25|235.89|0
1651517490000|2022-05-02 18:51:30|239.59|236.23|239.87|236.51|239.93|236.57|239.48|236.12|0
1651517500000|2022-05-02 18:51:40|239.93|236.57|240.5|237.14|240.61|237.25|239.76|236.4|0
1651517510000|2022-05-02 18:51:50|240.39|237.03|240.5|237.14|240.5|237.14|239.93|236.57|0
1651517520000|2022-05-02 18:52:00|240.39|237.03|239.7|236.34|240.39|237.03|239.7|236.34|0
1651517530000|2022-05-02 18:52:10|239.93|236.57|240.27|236.91|240.27|236.91|239.93|236.57|0
1651517540000|2022-05-02 18:52:20|240.16|236.8|240.33|236.97|240.33|236.97|240.05|236.69|0
1651517550000|2022-05-02 18:52:30|240.27|236.91|241.24|237.88|241.24|237.88|240.27|236.91|0
1651517560000|2022-05-02 18:52:40|241.76|238.4|241.87|238.51|241.92|238.56|241.41|238.05|0
1651517570000|2022-05-02 18:52:50|242.33|238.97|242.33|238.97|242.56|239.2|242.33|238.97|0
1651517580000|2022-05-02 18:53:00|242.56|239.2|242.44|239.08|242.67|239.31|242.44|239.08|0
1651517590000|2022-05-02 18:53:10|242.21|238.85|241.98|238.62|242.21|238.85|241.98|238.62|0
1651517600000|2022-05-02 18:53:20|242.56|239.2|242.44|239.08|242.67|239.31|242.44|239.08|0
1651517610000|2022-05-02 18:53:30|243.59|240.23|245.66|242.3|245.66|242.3|243.59|240.23|0
1651517620000|2022-05-02 18:53:40|246.01|242.65|245.66|242.3|246.12|242.76|245.37|242.01|0
1651517630000|2022-05-02 18:53:50|245.77|242.41|245.43|242.07|245.77|242.41|245.43|242.07|0
1651517640000|2022-05-02 18:54:00|245.54|242.18|244.97|241.61|245.54|242.18|244.51|241.15|0
1651517650000|2022-05-02 18:54:10|244.91|241.55|244.22|240.86|244.91|241.55|244.22|240.86|0
1651517660000|2022-05-02 18:54:20|243.93|240.57|244.51|241.15|244.51|241.15|243.82|240.46|0
1651517670000|2022-05-02 18:54:30|244.16|240.8|244.16|240.8|244.22|240.86|244.05|240.69|0
1651517680000|2022-05-02 18:54:40|243.99|240.63|244.28|240.92|244.28|240.92|243.93|240.57|0
1651517690000|2022-05-02 18:54:50|243.82|240.46|244.05|240.69|244.05|240.69|243.82|240.46|0
1651517700000|2022-05-02 18:55:00|243.93|240.57|244.39|241.03|244.39|241.03|243.93|240.57|0
1651517710000|2022-05-02 18:55:10|243.93|240.57|243.36|240|243.93|240.57|243.36|240|0
1651517720000|2022-05-02 18:55:20|243.47|240.11|243.47|240.11|243.64|240.28|243.47|240.11|0
1651517730000|2022-05-02 18:55:30|243.36|240|244.28|240.92|244.28|240.92|243.36|240|0
1651517740000|2022-05-02 18:55:40|244.33|240.97|243.7|240.34|244.33|240.97|243.7|240.34|0
1651517750000|2022-05-02 18:55:50|243.36|240|243.53|240.17|243.53|240.17|243.36|240|0
1651517760000|2022-05-02 18:56:00|243.36|240|242.95|239.59|243.36|240|242.95|239.59|0
1651517770000|2022-05-02 18:56:10|243.24|239.88|241.64|238.28|243.24|239.88|241.64|238.28|0
1651517780000|2022-05-02 18:56:20|242.21|238.85|242.1|238.74|242.21|238.85|242.1|238.74|0
1651517790000|2022-05-02 18:56:30|241.87|238.51|241.53|238.17|241.87|238.51|241.07|237.71|0
1651517800000|2022-05-02 18:56:40|241.07|237.71|240.95|237.59|241.07|237.71|240.95|237.59|0
1651517810000|2022-05-02 18:56:50|240.61|237.25|241.18|237.82|241.18|237.82|240.5|237.14|0
1651517820000|2022-05-02 18:57:00|240.84|237.48|240.16|236.8|240.84|237.48|240.16|236.8|0
1651517830000|2022-05-02 18:57:10|240.04|236.68|239.93|236.57|240.16|236.8|239.93|236.57|0
1651517840000|2022-05-02 18:57:20|240.61|237.25|240.73|237.37|240.73|237.37|240.61|237.25|0
1651517850000|2022-05-02 18:57:30|240.27|236.91|240.16|236.8|240.27|236.91|240.04|236.68|0
1651517860000|2022-05-02 18:57:40|240.04|236.68|240.04|236.68|240.16|236.8|240.04|236.68|0
1651517870000|2022-05-02 18:57:50|240.16|236.8|239.81|236.45|240.16|236.8|239.81|236.45|0
1651517880000|2022-05-02 18:58:00|239.7|236.34|239.25|235.89|239.7|236.34|238.91|235.55|0
1651517890000|2022-05-02 18:58:10|239.47|236.11|239.59|236.23|239.93|236.57|239.47|236.11|0
1651517900000|2022-05-02 18:58:20|239.98|236.62|239.59|236.23|239.98|236.62|239.59|236.23|0
1651517910000|2022-05-02 18:58:30|239.81|236.45|240.16|236.8|240.16|236.8|239.81|236.45|0
1651517920000|2022-05-02 18:58:40|240.5|237.14|240.5|237.14|240.5|237.14|240.38|237.02|0
1651517930000|2022-05-02 18:58:50|239.93|236.57|239.25|235.89|239.93|236.57|239.25|235.89|0
1651517940000|2022-05-02 18:59:00|239.36|236|240.27|236.91|240.27|236.91|239.36|236|0
1651517950000|2022-05-02 18:59:10|240.04|236.68|239.81|236.45|240.04|236.68|239.7|236.34|0
1651517960000|2022-05-02 18:59:20|239.47|236.11|238.68|235.32|239.47|236.11|238.68|235.32|0
1651517970000|2022-05-02 18:59:30|239.13|235.77|239.13|235.77|239.13|235.77|239.13|235.77|0
1651517980000|2022-05-02 18:59:40|239.25|235.89|239.59|236.23|239.59|236.23|239.25|235.89|0
1651517990000|2022-05-02 18:59:50|239.41|236.05|240.27|236.91|240.27|236.91|239.41|236.05|0
1651518000000|2022-05-02 19:00:00|241.41|238.05|242.44|239.08|242.55|239.19|241.41|238.05|0
1651518010000|2022-05-02 19:00:10|241.75|238.39|241.18|237.82|241.75|238.39|241.18|237.82|0
1651518020000|2022-05-02 19:00:20|240.95|237.59|241.3|237.94|241.41|238.05|240.95|237.59|0
1651518030000|2022-05-02 19:00:30|241.18|237.82|241.52|238.16|241.58|238.22|241.07|237.71|0
1651518040000|2022-05-02 19:00:40|241.87|238.51|243.01|239.65|243.01|239.65|241.87|238.51|0
1651518050000|2022-05-02 19:00:50|242.72|239.36|243.13|239.77|243.13|239.77|242.55|239.19|0
1651518060000|2022-05-02 19:01:00|242.95|239.59|243.58|240.22|243.7|240.34|242.67|239.31|0
1651518070000|2022-05-02 19:01:10|242.9|239.54|242.95|239.59|243.35|239.99|242.9|239.54|0
1651518080000|2022-05-02 19:01:20|242.09|238.73|242.21|238.85|242.38|239.02|242.09|238.73|0
1651518090000|2022-05-02 19:01:30|242.09|238.73|242.32|238.96|242.32|238.96|242.09|238.73|0
1651518100000|2022-05-02 19:01:40|243.13|239.77|242.78|239.42|243.13|239.77|242.78|239.42|0
1651518110000|2022-05-02 19:01:50|243.01|239.65|243.47|240.11|243.64|240.28|243.01|239.65|0
1651518120000|2022-05-02 19:02:00|242.9|239.54|242.32|238.96|242.9|239.54|242.32|238.96|0
1651518130000|2022-05-02 19:02:10|241.98|238.62|241.52|238.16|242.55|239.19|241.52|238.16|0
1651518140000|2022-05-02 19:02:20|242.09|238.73|241.18|237.82|242.15|238.79|241.18|237.82|0
1651518150000|2022-05-02 19:02:30|241.07|237.71|241.18|237.82|241.18|237.82|241.07|237.71|0
1651518160000|2022-05-02 19:02:40|240.72|237.36|241.41|238.05|241.41|238.05|240.72|237.36|0
1651518170000|2022-05-02 19:02:50|241.58|238.22|241.98|238.62|241.98|238.62|241.07|237.71|0
1651518180000|2022-05-02 19:03:00|241.29|237.93|242.09|238.73|242.09|238.73|241.29|237.93|0
1651518190000|2022-05-02 19:03:10|241.58|238.22|242.67|239.31|242.78|239.42|241.58|238.22|0
1651518200000|2022-05-02 19:03:20|243.35|239.99|243.93|240.57|243.93|240.57|242.89|239.53|0
1651518210000|2022-05-02 19:03:30|244.04|240.68|245.02|241.66|245.08|241.72|244.04|240.68|0
1651518220000|2022-05-02 19:03:40|244.5|241.14|243.81|240.45|244.5|241.14|243.81|240.45|0
1651518230000|2022-05-02 19:03:50|244.39|241.03|243.7|240.34|244.39|241.03|243.7|240.34|0
1651518240000|2022-05-02 19:04:00|243.81|240.45|244.21|240.85|244.5|241.14|243.81|240.45|0
1651518250000|2022-05-02 19:04:10|244.85|241.49|245.65|242.29|245.65|242.29|244.85|241.49|0
1651518260000|2022-05-02 19:04:20|246.12|242.76|247.1|243.74|247.1|243.74|246.12|242.76|0
1651518270000|2022-05-02 19:04:30|246.93|243.57|247.39|244.03|247.39|244.03|246.93|243.57|0
1651518280000|2022-05-02 19:04:40|246.35|242.99|245.54|242.18|246.35|242.99|245.54|242.18|0
1651518290000|2022-05-02 19:04:50|245.65|242.29|245.82|242.46|245.82|242.46|245.42|242.06|0
1651518300000|2022-05-02 19:05:00|246.23|242.87|246.58|243.22|246.69|243.33|246.23|242.87|0
1651518310000|2022-05-02 19:05:10|247.27|243.91|248.2|244.84|248.2|244.84|247.27|243.91|0
1651518320000|2022-05-02 19:05:20|248.43|245.07|247.91|244.55|248.43|245.07|247.91|244.55|0
1651518330000|2022-05-02 19:05:30|247.74|244.38|247.39|244.03|247.74|244.38|247.27|243.91|0
1651518340000|2022-05-02 19:05:40|247.74|244.38|247.39|244.03|247.85|244.49|247.39|244.03|0
1651518350000|2022-05-02 19:05:50|247.62|244.26|247.62|244.26|247.85|244.49|247.56|244.2|0
1651518360000|2022-05-02 19:06:00|247.5|244.14|247.16|243.8|247.85|244.49|247.16|243.8|0
1651518370000|2022-05-02 19:06:10|247.39|244.03|247.39|244.03|247.5|244.14|247.04|243.68|0
1651518380000|2022-05-02 19:06:20|247.16|243.8|247.62|244.26|247.62|244.26|247.16|243.8|0
1651518390000|2022-05-02 19:06:30|247.74|244.38|247.5|244.14|247.74|244.38|247.5|244.14|0
1651518400000|2022-05-02 19:06:40|247.74|244.38|247.39|244.03|247.74|244.38|247.27|243.91|0
1651518410000|2022-05-02 19:06:50|246.98|243.62|247.62|244.26|247.62|244.26|246.98|243.62|0
1651518420000|2022-05-02 19:07:00|247.56|244.2|247.97|244.61|248.2|244.84|247.56|244.2|0
1651518430000|2022-05-02 19:07:10|247.85|244.49|247.91|244.55|248.2|244.84|247.85|244.49|0
1651518440000|2022-05-02 19:07:20|248.43|245.07|249.24|245.88|249.24|245.88|248.43|245.07|0
1651518450000|2022-05-02 19:07:30|249.36|246|249.3|245.94|249.59|246.23|249.3|245.94|0
1651518460000|2022-05-02 19:07:40|249.36|246|248.9|245.54|249.53|246.17|248.9|245.54|0
1651518470000|2022-05-02 19:07:50|248.43|245.07|247.73|244.37|248.43|245.07|247.73|244.37|0
1651518480000|2022-05-02 19:08:00|247.5|244.14|246.81|243.45|247.5|244.14|246.81|243.45|0
1651518490000|2022-05-02 19:08:10|246.69|243.33|246.75|243.39|246.92|243.56|246.69|243.33|0
1651518500000|2022-05-02 19:08:20|245.88|242.52|246.23|242.87|246.23|242.87|245.54|242.18|0
1651518510000|2022-05-02 19:08:30|246.52|243.16|247.04|243.68|247.27|243.91|246.52|243.16|0
1651518520000|2022-05-02 19:08:40|247.39|244.03|247.39|244.03|247.56|244.2|247.33|243.97|0
1651518530000|2022-05-02 19:08:50|247.33|243.97|247.27|243.91|247.39|244.03|247.27|243.91|0
1651518540000|2022-05-02 19:09:00|247.62|244.26|248.2|244.84|248.37|245.01|247.62|244.26|0
1651518550000|2022-05-02 19:09:10|248.66|245.3|248.78|245.42|248.9|245.54|248.66|245.3|0
1651518560000|2022-05-02 19:09:20|249.13|245.77|250|246.64|250|246.64|249.13|245.77|0
1651518570000|2022-05-02 19:09:30|249.71|246.35|251.58|248.22|251.58|248.22|249.71|246.35|0
1651518580000|2022-05-02 19:09:40|252.75|249.39|252.4|249.04|252.75|249.39|252.4|249.04|0
1651518590000|2022-05-02 19:09:50|252.1|248.74|251.58|248.22|252.1|248.74|251.58|248.22|0
1651518600000|2022-05-02 19:10:00|251.34|247.98|253.22|249.86|253.22|249.86|251.34|247.98|0
1651518610000|2022-05-02 19:10:10|252.98|249.62|253.81|250.45|254.04|250.68|252.98|249.62|0
1651518620000|2022-05-02 19:10:20|254.04|250.68|253.63|250.27|254.04|250.68|253.63|250.27|0
1651518630000|2022-05-02 19:10:30|253.81|250.45|252.98|249.62|253.81|250.45|252.98|249.62|0
1651518640000|2022-05-02 19:10:40|253.45|250.09|252.87|249.51|253.45|250.09|252.69|249.33|0
1651518650000|2022-05-02 19:10:50|252.98|249.62|252.75|249.39|252.98|249.62|252.63|249.27|0
1651518660000|2022-05-02 19:11:00|252.98|249.62|253.34|249.98|253.34|249.98|252.51|249.15|0
1651518670000|2022-05-02 19:11:10|253.45|250.09|255.57|252.21|255.57|252.21|253.45|250.09|0
1651518680000|2022-05-02 19:11:20|254.87|251.51|255.57|252.21|255.57|252.21|254.87|251.51|0
1651518690000|2022-05-02 19:11:30|255.34|251.98|254.98|251.62|255.34|251.98|254.98|251.62|0
1651518700000|2022-05-02 19:11:40|254.8|251.44|254.51|251.15|254.98|251.62|254.51|251.15|0
1651518710000|2022-05-02 19:11:50|254.28|250.92|255.22|251.86|255.22|251.86|254.28|250.92|0
1651518720000|2022-05-02 19:12:00|255.93|252.57|255.34|251.98|255.93|252.57|255.34|251.98|0
1651518730000|2022-05-02 19:12:10|255.28|251.92|256.05|252.69|256.16|252.8|255.28|251.92|0
1651518740000|2022-05-02 19:12:20|256.28|252.92|256.64|253.28|256.64|253.28|256.28|252.92|0
1651518750000|2022-05-02 19:12:30|256.28|252.92|256.4|253.04|256.4|253.04|256.16|252.8|0
1651518760000|2022-05-02 19:12:40|256.16|252.8|256.16|252.8|256.16|252.8|256.1|252.74|0
1651518770000|2022-05-02 19:12:50|256.22|252.86|256.4|253.04|256.4|253.04|256.05|252.69|0
1651518780000|2022-05-02 19:13:00|256.52|253.16|256.58|253.22|256.64|253.28|256.4|253.04|0
1651518790000|2022-05-02 19:13:10|256.52|253.16|258.06|254.7|258.06|254.7|256.52|253.16|0
1651518800000|2022-05-02 19:13:20|258.3|254.94|259.01|255.65|259.01|255.65|258.3|254.94|0
1651518810000|2022-05-02 19:13:30|258.89|255.53|258.89|255.53|258.89|255.53|258.3|254.94|0
1651518820000|2022-05-02 19:13:40|258.65|255.29|258.77|255.41|258.77|255.41|258.65|255.29|0
1651518830000|2022-05-02 19:13:50|259.01|255.65|258.42|255.06|259.01|255.65|258.42|255.06|0
1651518840000|2022-05-02 19:14:00|258.54|255.18|258.18|254.82|258.54|255.18|258.18|254.82|0
1651518850000|2022-05-02 19:14:10|257.94|254.58|257.47|254.11|257.94|254.58|257.47|254.11|0
1651518860000|2022-05-02 19:14:20|257.35|253.99|258.65|255.29|258.65|255.29|257.35|253.99|0
1651518870000|2022-05-02 19:14:30|258.53|255.17|258.35|254.99|258.65|255.29|258.35|254.99|0
1651518880000|2022-05-02 19:14:40|258.3|254.94|258.42|255.06|258.53|255.17|258.3|254.94|0
1651518890000|2022-05-02 19:14:50|258.53|255.17|258.65|255.29|258.77|255.41|258.53|255.17|0
1651518900000|2022-05-02 19:15:00|258.24|254.88|256.71|253.35|258.24|254.88|256.71|253.35|0
1651518910000|2022-05-02 19:15:10|256.76|253.4|256.35|252.99|256.94|253.58|256.35|252.99|0
1651518920000|2022-05-02 19:15:20|256.11|252.75|256.82|253.46|256.82|253.46|256.11|252.75|0
1651518930000|2022-05-02 19:15:30|256.94|253.58|256.94|253.58|257.06|253.7|256.94|253.58|0
1651518940000|2022-05-02 19:15:40|256.71|253.35|256.94|253.58|256.94|253.58|256.71|253.35|0
1651518950000|2022-05-02 19:15:50|256.82|253.46|257.06|253.7|257.06|253.7|256.82|253.46|0
1651518960000|2022-05-02 19:16:00|256.59|253.23|257.06|253.7|257.06|253.7|256.59|253.23|0
1651518970000|2022-05-02 19:16:10|256.94|253.58|258.25|254.89|258.25|254.89|256.94|253.58|0
1651518980000|2022-05-02 19:16:20|258.07|254.71|256.47|253.11|258.07|254.71|256.47|253.11|0
1651518990000|2022-05-02 19:16:30|256.71|253.35|256.11|252.75|256.71|253.35|255.99|252.63|0
1651519000000|2022-05-02 19:16:40|256.35|252.99|257.54|254.18|257.54|254.18|256.35|252.99|0
1651519010000|2022-05-02 19:16:50|257.06|253.7|255.64|252.28|257.06|253.7|255.64|252.28|0
1651519020000|2022-05-02 19:17:00|255.4|252.04|255.16|251.8|255.52|252.16|255.16|251.8|0
1651519030000|2022-05-02 19:17:10|255.28|251.92|255.05|251.69|255.28|251.92|255.05|251.69|0
1651519040000|2022-05-02 19:17:20|254.98|251.62|254.27|250.91|254.98|251.62|254.27|250.91|0
1651519050000|2022-05-02 19:17:30|254.22|250.86|254.69|251.33|255.05|251.69|254.22|250.86|0
1651519060000|2022-05-02 19:17:40|254.81|251.45|254.93|251.57|255.04|251.68|254.81|251.45|0
1651519070000|2022-05-02 19:17:50|254.57|251.21|255.04|251.68|255.04|251.68|254.57|251.21|0
1651519080000|2022-05-02 19:18:00|254.57|251.21|254.69|251.33|254.69|251.33|254.45|251.09|0
1651519090000|2022-05-02 19:18:10|254.34|250.98|254.34|250.98|255.04|251.68|254.34|250.98|0
1651519100000|2022-05-02 19:18:20|254.45|251.09|255.28|251.92|255.28|251.92|254.45|251.09|0
1651519110000|2022-05-02 19:18:30|255.4|252.04|255.76|252.4|255.76|252.4|255.4|252.04|0
1651519120000|2022-05-02 19:18:40|256.94|253.58|256.94|253.58|256.94|253.58|256.82|253.46|0
1651519130000|2022-05-02 19:18:50|257.06|253.7|257.42|254.06|257.42|254.06|257.06|253.7|0
1651519140000|2022-05-02 19:19:00|258.25|254.89|258.55|255.19|258.55|255.19|258.25|254.89|0
1651519150000|2022-05-02 19:19:10|258.61|255.25|258.61|255.25|258.61|255.25|258.49|255.13|0
1651519160000|2022-05-02 19:19:20|258.49|255.13|258.85|255.49|258.85|255.49|258.37|255.01|0
1651519170000|2022-05-02 19:19:30|258.61|255.25|257.66|254.3|258.61|255.25|257.66|254.3|0
1651519180000|2022-05-02 19:19:40|257.54|254.18|256.59|253.23|257.54|254.18|256.59|253.23|0
1651519190000|2022-05-02 19:19:50|257.06|253.7|257.83|254.47|257.83|254.47|257.06|253.7|0
1651519200000|2022-05-02 19:20:00|257.77|254.41|258.73|255.37|258.73|255.37|257.77|254.41|0
1651519210000|2022-05-02 19:20:10|258.85|255.49|259.32|255.96|259.44|256.08|258.85|255.49|0
1651519220000|2022-05-02 19:20:20|259.44|256.08|260.4|257.04|260.64|257.28|259.44|256.08|0
1651519230000|2022-05-02 19:20:30|260.16|256.8|260.16|256.8|260.16|256.8|260.16|256.8|0
1651519240000|2022-05-02 19:20:40|260.4|257.04|260.4|257.04|260.4|257.04|260.28|256.92|0
1651519250000|2022-05-02 19:20:50|257.09|253.73|261.12|257.76|262.42|259.06|257.09|253.73|0
1651519260000|2022-05-02 19:21:00|260.88|257.52|261.12|257.76|261.12|257.76|260.88|257.52|0
1651519270000|2022-05-02 19:21:10|260.88|257.52|261.12|257.76|261.12|257.76|260.88|257.52|0
1651519280000|2022-05-02 19:21:20|261.36|258|261.12|257.76|261.6|258.24|261|257.64|0
1651519290000|2022-05-02 19:21:30|261.48|258.12|261.72|258.36|261.72|258.36|261.24|257.88|0
1651519300000|2022-05-02 19:21:40|261.48|258.12|261.12|257.76|261.66|258.3|261.12|257.76|0
1651519310000|2022-05-02 19:21:50|261.48|258.12|261.48|258.12|261.72|258.36|261.48|258.12|0
1651519320000|2022-05-02 19:22:00|261.24|257.88|261.3|257.94|261.3|257.94|261|257.64|0
1651519330000|2022-05-02 19:22:10|261.48|258.12|261.6|258.24|261.72|258.36|261.48|258.12|0
1651519340000|2022-05-02 19:22:20|261.72|258.36|261.48|258.12|261.84|258.48|261.48|258.12|0
1651519350000|2022-05-02 19:22:30|261.72|258.36|261.84|258.48|261.84|258.48|261.72|258.36|0
1651519360000|2022-05-02 19:22:40|262.56|259.2|262.68|259.32|263.04|259.68|262.56|259.2|0
1651519370000|2022-05-02 19:22:50|262.32|258.96|261|257.64|262.32|258.96|261|257.64|0
1651519380000|2022-05-02 19:23:00|261.36|258|262.56|259.2|262.56|259.2|261.36|258|0
1651519390000|2022-05-02 19:23:10|262.2|258.84|262.56|259.2|262.8|259.44|262.2|258.84|0
1651519400000|2022-05-02 19:23:20|262.8|259.44|263.04|259.68|263.04|259.68|262.8|259.44|0
1651519410000|2022-05-02 19:23:30|263.16|259.8|263.28|259.92|263.28|259.92|263.04|259.68|0
1651519420000|2022-05-02 19:23:40|263.22|259.86|263.1|259.74|263.28|259.92|263.1|259.74|0
1651519430000|2022-05-02 19:23:50|262.98|259.62|262.92|259.56|262.98|259.62|262.56|259.2|0
1651519440000|2022-05-02 19:24:00|263.04|259.68|263.04|259.68|263.28|259.92|263.04|259.68|0
1651519450000|2022-05-02 19:24:10|262.92|259.56|262.08|258.72|262.92|259.56|262.08|258.72|0
1651519460000|2022-05-02 19:24:20|262.44|259.08|263.4|260.04|263.4|260.04|262.44|259.08|0
1651519470000|2022-05-02 19:24:30|264.13|260.77|264.13|260.77|264.37|261.01|264.13|260.77|0
1651519480000|2022-05-02 19:24:40|264.25|260.89|264.73|261.37|264.73|261.37|264.06|260.7|0
1651519490000|2022-05-02 19:24:50|264.49|261.13|265.22|261.86|265.46|262.1|264.49|261.13|0
1651519500000|2022-05-02 19:25:00|264.73|261.37|264.19|260.83|264.73|261.37|264.19|260.83|0
1651519510000|2022-05-02 19:25:10|264.25|260.89|263.89|260.53|264.25|260.89|263.89|260.53|0
1651519520000|2022-05-02 19:25:20|263.4|260.04|264.37|261.01|264.37|261.01|263.4|260.04|0
1651519530000|2022-05-02 19:25:30|264.73|261.37|264.97|261.61|265.34|261.98|264.61|261.25|0
1651519540000|2022-05-02 19:25:40|265.22|261.86|264.85|261.49|265.34|261.98|264.85|261.49|0
1651519550000|2022-05-02 19:25:50|264.61|261.25|264.97|261.61|264.97|261.61|264.49|261.13|0
1651519560000|2022-05-02 19:26:00|265.34|261.98|266.18|262.82|266.18|262.82|265.34|261.98|0
1651519570000|2022-05-02 19:26:10|266.43|263.07|266.12|262.76|266.55|263.19|266.12|262.76|0
1651519580000|2022-05-02 19:26:20|265.82|262.46|264.73|261.37|265.82|262.46|264.73|261.37|0
1651519590000|2022-05-02 19:26:30|264.13|260.77|264.61|261.25|264.61|261.25|264.13|260.77|0
1651519600000|2022-05-02 19:26:40|264.49|261.13|264.01|260.65|264.49|261.13|264.01|260.65|0
1651519610000|2022-05-02 19:26:50|263.76|260.4|263.89|260.53|264.01|260.65|263.52|260.16|0
1651519620000|2022-05-02 19:27:00|263.52|260.16|264.73|261.37|264.73|261.37|263.52|260.16|0
1651519630000|2022-05-02 19:27:10|264.61|261.25|264.37|261.01|264.73|261.37|264.37|261.01|0
1651519640000|2022-05-02 19:27:20|264.97|261.61|264.97|261.61|265.34|261.98|264.85|261.49|0
1651519650000|2022-05-02 19:27:30|265.21|261.85|265.88|262.52|266.06|262.7|265.21|261.85|0
1651519660000|2022-05-02 19:27:40|265.7|262.34|265.39|262.03|265.82|262.46|265.39|262.03|0
1651519670000|2022-05-02 19:27:50|265.7|262.34|266.24|262.88|266.24|262.88|265.34|261.98|0
1651519680000|2022-05-02 19:28:00|266.06|262.7|267.21|263.85|267.21|263.85|266.06|262.7|0
1651519690000|2022-05-02 19:28:10|267.03|263.67|265.94|262.58|267.03|263.67|265.94|262.58|0
1651519700000|2022-05-02 19:28:20|266.06|262.7|266.43|263.07|266.55|263.19|266.06|262.7|0
1651519710000|2022-05-02 19:28:30|266.18|262.82|266.55|263.19|266.55|263.19|266.18|262.82|0
1651519720000|2022-05-02 19:28:40|266.79|263.43|266.43|263.07|266.91|263.55|266.43|263.07|0
1651519730000|2022-05-02 19:28:50|265.94|262.58|265.33|261.97|265.94|262.58|265.33|261.97|0
1651519740000|2022-05-02 19:29:00|264.73|261.37|264.13|260.77|264.73|261.37|263.88|260.52|0
1651519750000|2022-05-02 19:29:10|264|260.64|263.4|260.04|264|260.64|262.92|259.56|0
1651519760000|2022-05-02 19:29:20|263.16|259.8|263.28|259.92|263.64|260.28|263.16|259.8|0
1651519770000|2022-05-02 19:29:30|263.76|260.4|262.68|259.32|263.76|260.4|262.68|259.32|0
1651519780000|2022-05-02 19:29:40|263.16|259.8|263.1|259.74|263.16|259.8|262.98|259.62|0
1651519790000|2022-05-02 19:29:50|263.52|260.16|264.61|261.25|264.61|261.25|263.52|260.16|0
1651519800000|2022-05-02 19:30:00|264.37|261.01|266.18|262.82|266.18|262.82|264.37|261.01|0
1651519810000|2022-05-02 19:30:10|266.67|263.31|267.76|264.4|267.76|264.4|266.67|263.31|0
1651519820000|2022-05-02 19:30:20|266|262.64|268.86|265.5|269.1|265.74|266|262.64|0
1651519830000|2022-05-02 19:30:30|269.59|266.23|269.26|265.9|269.71|266.35|268.89|265.53|0
1651519840000|2022-05-02 19:30:40|268.28|264.92|268.53|265.17|268.53|265.17|268.28|264.92|0
1651519850000|2022-05-02 19:30:50|267.55|264.19|267.43|264.07|267.79|264.43|267.43|264.07|0
1651519860000|2022-05-02 19:31:00|268.77|265.41|268.89|265.53|269.26|265.9|268.71|265.35|0
1651519870000|2022-05-02 19:31:10|269.87|266.51|269.51|266.15|269.87|266.51|269.51|266.15|0
1651519880000|2022-05-02 19:31:20|269.26|265.9|269.51|266.15|269.51|266.15|268.53|265.17|0
1651519890000|2022-05-02 19:31:30|269.38|266.02|269.75|266.39|269.87|266.51|269.38|266.02|0
1651519900000|2022-05-02 19:31:40|269.56|266.2|269.02|265.66|269.56|266.2|269.02|265.66|0
1651519910000|2022-05-02 19:31:50|269.69|266.33|269.63|266.27|269.69|266.33|269.63|266.27|0
1651519920000|2022-05-02 19:32:00|269.51|266.15|268.77|265.41|269.75|266.39|268.77|265.41|0
1651519930000|2022-05-02 19:32:10|268.4|265.04|267.79|264.43|268.4|265.04|267.43|264.07|0
1651519940000|2022-05-02 19:32:20|267.61|264.25|268.77|265.41|268.77|265.41|267.61|264.25|0
1651519950000|2022-05-02 19:32:30|269.2|265.84|269.51|266.15|269.63|266.27|269.2|265.84|0
1651519960000|2022-05-02 19:32:40|269.38|266.02|270.24|266.88|270.24|266.88|269.38|266.02|0
1651519970000|2022-05-02 19:32:50|269.87|266.51|269.87|266.51|270.12|266.76|269.75|266.39|0
1651519980000|2022-05-02 19:33:00|270.12|266.76|269.99|266.63|270.98|267.62|269.99|266.63|0
1651519990000|2022-05-02 19:33:10|268.65|265.29|268.4|265.04|268.65|265.29|268.1|264.74|0
1651520000000|2022-05-02 19:33:20|269.75|266.39|270.61|267.25|270.61|267.25|269.75|266.39|0
1651520010000|2022-05-02 19:33:30|270.73|267.37|270.73|267.37|270.98|267.62|270.73|267.37|0
1651520020000|2022-05-02 19:33:40|270.49|267.13|270.12|266.76|270.49|267.13|269.75|266.39|0
1651520030000|2022-05-02 19:33:50|270.24|266.88|269.75|266.39|270.24|266.88|269.75|266.39|0
1651520040000|2022-05-02 19:34:00|270.12|266.76|269.75|266.39|270.49|267.13|269.75|266.39|0
1651520050000|2022-05-02 19:34:10|270.12|266.76|270.36|267|270.73|267.37|270.12|266.76|0
1651520060000|2022-05-02 19:34:20|270.48|267.12|270.73|267.37|270.73|267.37|270.48|267.12|0
1651520070000|2022-05-02 19:34:30|270.98|267.62|270.79|267.43|270.98|267.62|270.73|267.37|0
1651520080000|2022-05-02 19:34:40|271.03|267.67|271.53|268.17|271.71|268.35|270.98|267.62|0
1651520090000|2022-05-02 19:34:50|271.22|267.86|271.22|267.86|271.47|268.11|271.1|267.74|0
1651520100000|2022-05-02 19:35:00|271.59|268.23|270.98|267.62|271.84|268.48|270.98|267.62|0
1651520110000|2022-05-02 19:35:10|271.59|268.23|272.45|269.09|272.45|269.09|271.59|268.23|0
1651520120000|2022-05-02 19:35:20|272.33|268.97|272.08|268.72|272.33|268.97|272.08|268.72|0
1651520130000|2022-05-02 19:35:30|272.33|268.97|271.22|267.86|272.57|269.21|271.22|267.86|0
1651520140000|2022-05-02 19:35:40|270.48|267.12|270.85|267.49|270.85|267.49|270.24|266.88|0
1651520150000|2022-05-02 19:35:50|270.91|267.55|271.1|267.74|271.47|268.11|270.91|267.55|0
1651520160000|2022-05-02 19:36:00|270.36|267|269.75|266.39|270.36|267|269.75|266.39|0
1651520170000|2022-05-02 19:36:10|269.99|266.63|271.34|267.98|271.34|267.98|269.99|266.63|0
1651520180000|2022-05-02 19:36:20|271.47|268.11|271.47|268.11|271.84|268.48|270.97|267.61|0
1651520190000|2022-05-02 19:36:30|271.22|267.86|270.36|267|271.34|267.98|270.36|267|0
1651520200000|2022-05-02 19:36:40|270.12|266.76|269.75|266.39|270.12|266.76|269.5|266.14|0
1651520210000|2022-05-02 19:36:50|269.63|266.27|268.28|264.92|269.99|266.63|268.28|264.92|0
1651520220000|2022-05-02 19:37:00|267.67|264.31|268.4|265.04|268.4|265.04|267.43|264.07|0
1651520230000|2022-05-02 19:37:10|268.81|265.45|267.99|264.63|268.81|265.45|267.63|264.27|0
1651520240000|2022-05-02 19:37:20|267.75|264.39|267.02|263.66|267.75|264.39|266.89|263.53|0
1651520250000|2022-05-02 19:37:30|266.65|263.29|266.16|262.8|266.65|263.29|265.43|262.07|0
1651520260000|2022-05-02 19:37:40|265.43|262.07|266.5|263.14|267.11|263.75|265.43|262.07|0
1651520270000|2022-05-02 19:37:50|266.38|263.02|266.5|263.14|266.5|263.14|266.38|263.02|0
1651520280000|2022-05-02 19:38:00|266.62|263.26|266.62|263.26|267.35|263.99|266.62|263.26|0
1651520290000|2022-05-02 19:38:10|267.35|263.99|267.71|264.35|267.71|264.35|267.23|263.87|0
1651520300000|2022-05-02 19:38:20|268.08|264.72|266.98|263.62|268.08|264.72|266.98|263.62|0
1651520310000|2022-05-02 19:38:30|267.23|263.87|267.77|264.41|267.77|264.41|267.23|263.87|0
1651520320000|2022-05-02 19:38:40|267.89|264.53|267.96|264.6|267.96|264.6|267.59|264.23|0
1651520330000|2022-05-02 19:38:50|267.89|264.53|268.08|264.72|268.14|264.78|267.89|264.53|0
1651520340000|2022-05-02 19:39:00|267.96|264.6|267.59|264.23|267.96|264.6|267.47|264.11|0
1651520350000|2022-05-02 19:39:10|267.65|264.29|266.57|263.21|267.65|264.29|266.57|263.21|0
1651520360000|2022-05-02 19:39:20|267.3|263.94|265.42|262.06|267.3|263.94|265.42|262.06|0
1651520370000|2022-05-02 19:39:30|265.11|261.75|265.11|261.75|265.11|261.75|264.99|261.63|0
1651520380000|2022-05-02 19:39:40|264.87|261.51|265.72|262.36|265.72|262.36|264.87|261.51|0
1651520390000|2022-05-02 19:39:50|265.96|262.6|266.45|263.09|266.57|263.21|265.96|262.6|0
1651520400000|2022-05-02 19:40:00|267.42|264.06|267.42|264.06|268.03|264.67|267.3|263.94|0
1651520410000|2022-05-02 19:40:10|267.18|263.82|266.82|263.46|267.18|263.82|266.82|263.46|0
1651520420000|2022-05-02 19:40:20|267.06|263.7|267.06|263.7|267.06|263.7|266.69|263.33|0
1651520430000|2022-05-02 19:40:30|266.51|263.15|266.33|262.97|266.51|263.15|266.21|262.85|0
1651520440000|2022-05-02 19:40:40|265.96|262.6|266.82|263.46|266.82|263.46|265.96|262.6|0
1651520450000|2022-05-02 19:40:50|266.57|263.21|267.18|263.82|267.18|263.82|266.57|263.21|0
1651520460000|2022-05-02 19:41:00|267.55|264.19|268.77|265.41|268.77|265.41|267.42|264.06|0
1651520470000|2022-05-02 19:41:10|268.52|265.16|268.03|264.67|268.52|265.16|268.03|264.67|0
1651520480000|2022-05-02 19:41:20|267.42|264.06|268.03|264.67|268.03|264.67|267.42|264.06|0
1651520490000|2022-05-02 19:41:30|268.16|264.8|269.62|266.26|269.75|266.39|268.16|264.8|0
1651520500000|2022-05-02 19:41:40|270.6|267.24|269.38|266.02|270.6|267.24|269.38|266.02|0
1651520510000|2022-05-02 19:41:50|269.13|265.77|269.75|266.39|269.75|266.39|269.13|265.77|0
1651520520000|2022-05-02 19:42:00|268.89|265.53|269.38|266.02|269.38|266.02|268.89|265.53|0
1651520530000|2022-05-02 19:42:10|269.75|266.39|269.99|266.63|269.99|266.63|269.62|266.26|0
1651520540000|2022-05-02 19:42:20|270.36|267|269.26|265.9|270.36|267|269.26|265.9|0
1651520550000|2022-05-02 19:42:30|269.19|265.83|268.77|265.41|269.26|265.9|268.77|265.41|0
1651520560000|2022-05-02 19:42:40|268.64|265.28|269.09|265.73|269.13|265.77|268.64|265.28|0
1651520570000|2022-05-02 19:42:50|269.21|265.85|269.21|265.85|269.21|265.85|269.09|265.73|0
1651520580000|2022-05-02 19:43:00|268.72|265.36|269.34|265.98|269.34|265.98|268.72|265.36|0
1651520590000|2022-05-02 19:43:10|269.46|266.1|268.66|265.3|269.46|266.1|268.36|265|0
1651520600000|2022-05-02 19:43:20|268.97|265.61|267.99|264.63|268.97|265.61|267.99|264.63|0
1651520610000|2022-05-02 19:43:30|267.93|264.57|266.47|263.11|267.93|264.57|266.47|263.11|0
1651520620000|2022-05-02 19:43:40|265.8|262.44|265.31|261.95|265.8|262.44|264.95|261.59|0
1651520630000|2022-05-02 19:43:50|265.44|262.08|266.04|262.68|266.17|262.81|265.44|262.08|0
1651520640000|2022-05-02 19:44:00|265.07|261.71|263.38|260.02|265.07|261.71|263.38|260.02|0
1651520650000|2022-05-02 19:44:10|263.86|260.5|264.1|260.74|264.22|260.86|263.86|260.5|0
1651520660000|2022-05-02 19:44:20|263.5|260.14|263.25|259.89|263.68|260.32|263.13|259.77|0
1651520670000|2022-05-02 19:44:30|263.13|259.77|262.53|259.17|263.13|259.77|262.53|259.17|0
1651520680000|2022-05-02 19:44:40|262.77|259.41|262.41|259.05|262.89|259.53|262.41|259.05|0
1651520690000|2022-05-02 19:44:50|262.23|258.87|261.98|258.62|262.23|258.87|261.69|258.33|0
1651520700000|2022-05-02 19:45:00|261.44|258.08|261.32|257.96|261.69|258.33|260.96|257.6|0
1651520710000|2022-05-02 19:45:10|261.93|258.57|263.5|260.14|263.5|260.14|261.93|258.57|0
1651520720000|2022-05-02 19:45:20|263.98|260.62|262.53|259.17|263.98|260.62|262.53|259.17|0
1651520730000|2022-05-02 19:45:30|263.13|259.77|265.13|261.77|265.13|261.77|263.13|259.77|0
1651520740000|2022-05-02 19:45:40|264.83|261.47|264.71|261.35|264.83|261.47|264.34|260.98|0
1651520750000|2022-05-02 19:45:50|263.98|260.62|265.68|262.32|265.68|262.32|263.98|260.62|0
1651520760000|2022-05-02 19:46:00|265.8|262.44|264.34|260.98|265.8|262.44|264.34|260.98|0
1651520770000|2022-05-02 19:46:10|264.95|261.59|265.8|262.44|265.8|262.44|264.34|260.98|0
1651520780000|2022-05-02 19:46:20|265.68|262.32|265.43|262.07|265.68|262.32|265.43|262.07|0
1651520790000|2022-05-02 19:46:30|267.44|264.08|268.24|264.88|268.24|264.88|267.44|264.08|0
1651520800000|2022-05-02 19:46:40|268.6|265.24|268.48|265.12|268.73|265.37|268.36|265|0
1651520810000|2022-05-02 19:46:50|267.93|264.57|268.36|265|268.36|265|267.63|264.27|0
1651520820000|2022-05-02 19:47:00|268.6|265.24|268.17|264.81|268.6|265.24|268.11|264.75|0
1651520830000|2022-05-02 19:47:10|268.6|265.24|268.36|265|268.73|265.37|267.93|264.57|0
1651520840000|2022-05-02 19:47:20|268.6|265.24|268.48|265.12|269.09|265.73|268.48|265.12|0
1651520850000|2022-05-02 19:47:30|269.09|265.73|268.72|265.36|269.09|265.73|268.72|265.36|0
1651520860000|2022-05-02 19:47:40|269.09|265.73|269.58|266.22|269.58|266.22|269.09|265.73|0
1651520870000|2022-05-02 19:47:50|269.09|265.73|269.34|265.98|269.34|265.98|269.09|265.73|0
1651520880000|2022-05-02 19:48:00|269.7|266.34|269.34|265.98|269.7|266.34|268.97|265.61|0
1651520890000|2022-05-02 19:48:10|269.21|265.85|269.52|266.16|269.52|266.16|268.97|265.61|0
1651520900000|2022-05-02 19:48:20|269.21|265.85|268.6|265.24|269.21|265.85|268.6|265.24|0
1651520910000|2022-05-02 19:48:30|268.48|265.12|266.77|263.41|268.48|265.12|266.77|263.41|0
1651520920000|2022-05-02 19:48:40|266.65|263.29|267.26|263.9|267.38|264.02|266.65|263.29|0
1651520930000|2022-05-02 19:48:50|266.89|263.53|267.87|264.51|267.87|264.51|266.89|263.53|0
1651520940000|2022-05-02 19:49:00|267.01|263.65|267.14|263.78|267.14|263.78|266.95|263.59|0
1651520950000|2022-05-02 19:49:10|266.77|263.41|267.26|263.9|267.38|264.02|266.77|263.41|0
1651520960000|2022-05-02 19:49:20|268.24|264.88|269.34|265.98|269.7|266.34|268.24|264.88|0
1651520970000|2022-05-02 19:49:30|269.64|266.28|269.7|266.34|269.7|266.34|269.39|266.03|0
1651520980000|2022-05-02 19:49:40|270.19|266.83|270.93|267.57|270.93|267.57|270.19|266.83|0
1651520990000|2022-05-02 19:49:50|270.56|267.2|270.44|267.08|270.81|267.45|270.44|267.08|0
1651521000000|2022-05-02 19:50:00|272.28|268.92|269.83|266.47|272.28|268.92|269.83|266.47|0
1651521010000|2022-05-02 19:50:10|269.21|265.85|269.76|266.4|269.76|266.4|268.97|265.61|0
1651521020000|2022-05-02 19:50:20|270.44|267.08|270.93|267.57|270.93|267.57|270.07|266.71|0
1651521030000|2022-05-02 19:50:30|270.44|267.08|270.81|267.45|270.81|267.45|269.46|266.1|0
1651521040000|2022-05-02 19:50:40|271.05|267.69|270.74|267.38|271.18|267.82|270.56|267.2|0
1651521050000|2022-05-02 19:50:50|271.18|267.82|270.93|267.57|271.18|267.82|270.68|267.32|0
1651521060000|2022-05-02 19:51:00|271.48|268.12|272.9|269.54|272.9|269.54|271.48|268.12|0
1651521070000|2022-05-02 19:51:10|273.02|269.66|273.02|269.66|273.02|269.66|272.9|269.54|0
1651521080000|2022-05-02 19:51:20|273.33|269.97|272.9|269.54|273.33|269.97|272.9|269.54|0
1651521090000|2022-05-02 19:51:30|272.16|268.8|272.16|268.8|272.78|269.42|272.16|268.8|0
1651521100000|2022-05-02 19:51:40|271.73|268.37|271.97|268.61|271.97|268.61|271.05|267.69|0
1651521110000|2022-05-02 19:51:50|272.28|268.92|273.64|270.28|273.64|270.28|272.28|268.92|0
1651521120000|2022-05-02 19:52:00|273.77|270.41|273.15|269.79|273.89|270.53|273.15|269.79|0
1651521130000|2022-05-02 19:52:10|273.02|269.66|272.28|268.92|273.02|269.66|271.91|268.55|0
1651521140000|2022-05-02 19:52:20|272.78|269.42|273.27|269.91|273.39|270.03|272.78|269.42|0
1651521150000|2022-05-02 19:52:30|273.7|270.34|274.14|270.78|274.14|270.78|273.64|270.28|0
1651521160000|2022-05-02 19:52:40|274.01|270.65|273.76|270.4|274.01|270.65|273.52|270.16|0
1651521170000|2022-05-02 19:52:50|273.89|270.53|273.02|269.66|274.51|271.15|273.02|269.66|0
1651521180000|2022-05-02 19:53:00|272.65|269.29|272.28|268.92|272.65|269.29|272.28|268.92|0
1651521190000|2022-05-02 19:53:10|272.53|269.17|272.53|269.17|272.53|269.17|272.16|268.8|0
1651521200000|2022-05-02 19:53:20|273.39|270.03|274.01|270.65|274.01|270.65|273.39|270.03|0
1651521210000|2022-05-02 19:53:30|274.26|270.9|274.51|271.15|274.51|271.15|274.26|270.9|0
1651521220000|2022-05-02 19:53:40|274.01|270.65|274.38|271.02|274.38|271.02|274.01|270.65|0
1651521230000|2022-05-02 19:53:50|274.51|271.15|274.75|271.39|274.75|271.39|274.51|271.15|0
1651521240000|2022-05-02 19:54:00|274.51|271.15|273.39|270.03|274.51|271.15|273.39|270.03|0
1651521250000|2022-05-02 19:54:10|272.53|269.17|275.17|271.81|275.17|271.81|272.53|269.17|0
1651521260000|2022-05-02 19:54:20|274.23|270.87|274.04|270.68|274.23|270.87|274.04|270.68|0
1651521270000|2022-05-02 19:54:30|274.11|270.75|274.36|271|274.48|271.12|274.11|270.75|0
1651521280000|2022-05-02 19:54:40|273.49|270.13|273.61|270.25|274.36|271|273.49|270.13|0
1651521290000|2022-05-02 19:54:50|273.49|270.13|273.98|270.62|273.98|270.62|273.37|270.01|0
1651521300000|2022-05-02 19:55:00|273.92|270.56|273.49|270.13|273.92|270.56|273.18|269.82|0
1651521310000|2022-05-02 19:55:10|273.24|269.88|272.44|269.08|273.24|269.88|272.44|269.08|0
1651521320000|2022-05-02 19:55:20|272.38|269.02|271.76|268.4|272.5|269.14|271.76|268.4|0
1651521330000|2022-05-02 19:55:30|272.38|269.02|273.37|270.01|273.61|270.25|272.38|269.02|0
1651521340000|2022-05-02 19:55:40|272.63|269.27|273.98|270.62|274.04|270.68|272.63|269.27|0
1651521350000|2022-05-02 19:55:50|274.36|271|273.98|270.62|274.36|271|273.92|270.56|0
1651521360000|2022-05-02 19:56:00|275.35|271.99|274.23|270.87|275.35|271.99|274.11|270.75|0
1651521370000|2022-05-02 19:56:10|274.73|271.37|273.74|270.38|274.73|271.37|273.74|270.38|0
1651521380000|2022-05-02 19:56:20|273.92|270.56|274.11|270.75|274.11|270.75|273.37|270.01|0
1651521390000|2022-05-02 19:56:30|274.36|271|274.6|271.24|274.6|271.24|274.36|271|0
1651521410000|2022-05-02 19:56:50|274.48|271.12|274.23|270.87|274.48|271.12|273.74|270.38|0
1651521420000|2022-05-02 19:57:00|273.74|270.38|274.04|270.68|274.04|270.68|273.3|269.94|0
1651521430000|2022-05-02 19:57:10|274.35|270.99|273.67|270.31|274.35|270.99|273.67|270.31|0
1651521440000|2022-05-02 19:57:20|273.61|270.25|273.98|270.62|273.98|270.62|273.61|270.25|0
1651521450000|2022-05-02 19:57:30|274.23|270.87|274.35|270.99|274.35|270.99|274.23|270.87|0
1651521460000|2022-05-02 19:57:40|273.86|270.5|273.99|271.11|274.11|271.11|273.86|270.5|0
1651521470000|2022-05-02 19:57:50|274.24|271.36|274.36|271.48|274.42|271.54|274.24|271.36|0
1651521480000|2022-05-02 19:58:00|274.49|271.61|274.49|271.61|274.49|271.61|274.36|271.48|0
1651521490000|2022-05-02 19:58:10|274.42|271.54|273.99|271.11|274.98|272.1|273.99|271.11|0
1651521500000|2022-05-02 19:58:20|274.24|271.36|274.98|272.1|275.11|272.23|274.24|271.36|0
1651521510000|2022-05-02 19:58:30|274.86|271.98|274.73|271.85|274.86|271.98|274.73|271.85|0
1651521520000|2022-05-02 19:58:40|274.11|271.23|274.17|271.29|274.17|271.29|273.87|270.99|0
1651521530000|2022-05-02 19:58:50|274.61|271.73|274.79|271.91|275.23|272.35|274.61|271.73|0
1651521540000|2022-05-02 19:59:00|273.74|270.86|273.62|270.74|273.74|270.86|273.5|270.62|0
1651521550000|2022-05-02 19:59:10|274.61|271.73|274.61|271.73|274.86|271.98|274.61|271.73|0
1651521560000|2022-05-02 19:59:20|273.99|271.11|274.49|271.61|275.11|272.23|273.99|271.11|0
1651521570000|2022-05-02 19:59:30|274.61|271.73|275.11|272.23|275.11|272.23|274.24|271.36|0
1651521580000|2022-05-02 19:59:40|275.6|272.72|275.73|272.85|275.73|272.85|275.6|272.72|0
1651521590000|2022-05-02 19:59:50|275.41|272.53|275.11|272.23|275.41|272.53|274.11|271.23|0
1651521600000|2022-05-02 20:00:00|275.73|272.85|276.1|273.22|276.1|273.22|275.73|272.85|0
1651521610000|2022-05-02 20:00:10|276.53|273.65|277.09|274.21|277.09|274.21|275.85|272.97|0
1651521620000|2022-05-02 20:00:20|277.34|274.46|276.72|273.84|277.34|274.46|276.72|273.84|0
1651521630000|2022-05-02 20:00:30|277.15|274.27|276.35|273.47|277.15|274.27|276.35|273.47|0
1651521640000|2022-05-02 20:00:40|276.47|273.59|276.03|273.15|276.47|273.59|275.85|272.97|0
1651521650000|2022-05-02 20:00:50|275.73|272.85|275.6|272.72|275.97|273.09|275.6|272.72|0
1651521660000|2022-05-02 20:01:00|275.97|273.09|275.6|272.72|275.97|273.09|275.6|272.72|0
1651521670000|2022-05-02 20:01:10|275.73|272.85|276.6|273.72|276.72|273.84|275.73|272.85|0
1651521680000|2022-05-02 20:01:20|276.84|273.96|276.72|273.84|276.84|273.96|276.6|273.72|0
1651521690000|2022-05-02 20:01:30|276.47|273.59|275.97|273.09|276.47|273.59|275.85|272.97|0
1651521700000|2022-05-02 20:01:40|275.72|272.84|275.29|272.41|275.72|272.84|275.29|272.41|0
1651521710000|2022-05-02 20:01:50|273.99|271.11|274.36|271.48|274.36|271.48|273.99|271.11|0
1651521720000|2022-05-02 20:02:00|274.24|271.36|274.61|271.73|274.61|271.73|274.11|271.23|0
1651521730000|2022-05-02 20:02:10|274.98|272.1|275.91|273.03|275.91|273.03|274.98|272.1|0
1651521740000|2022-05-02 20:02:20|275.72|272.84|275.85|272.97|275.85|272.97|275.6|272.72|0
1651521750000|2022-05-02 20:02:30|275.72|272.84|276.35|273.47|276.47|273.59|275.72|272.84|0
1651521760000|2022-05-02 20:02:40|276.47|273.59|276.1|273.22|276.47|273.59|276.03|273.15|0
1651521770000|2022-05-02 20:02:50|276.35|273.47|276.35|273.47|276.35|273.47|276.22|273.34|0
1651521780000|2022-05-02 20:03:00|275.85|272.97|276.35|273.47|276.35|273.47|275.72|272.84|0
1651521790000|2022-05-02 20:03:10|276.53|273.65|276.47|273.59|276.53|273.65|276.47|273.59|0
1651521800000|2022-05-02 20:03:20|276.35|273.47|276.35|273.47|276.47|273.59|276.35|273.47|0
1651521810000|2022-05-02 20:03:30|276.47|273.59|276.47|273.59|276.59|273.71|276.47|273.59|0
1651521820000|2022-05-02 20:03:40|276.59|273.71|276.47|273.59|276.59|273.71|276.47|273.59|0
1651521830000|2022-05-02 20:03:50|276.59|273.71|276.97|274.09|276.97|274.09|276.59|273.71|0
1651521840000|2022-05-02 20:04:00|277.34|274.46|277.34|274.46|277.47|274.59|277.34|274.46|0
1651521850000|2022-05-02 20:04:10|276.9|274.02|276.97|274.09|276.97|274.09|276.84|273.96|0
1651521860000|2022-05-02 20:04:20|276.59|273.71|276.72|273.84|276.84|273.96|276.59|273.71|0
1651521870000|2022-05-02 20:04:30|277.09|274.21|276.97|274.09|277.28|274.4|276.97|274.09|0
1651521880000|2022-05-02 20:04:40|276.84|273.96|276.84|273.96|277.09|274.21|276.84|273.96|0
1651521890000|2022-05-02 20:04:50|276.47|273.59|275.66|272.78|276.47|273.59|275.6|272.72|0
1651521900000|2022-05-02 20:05:00|275.85|272.97|275.72|272.84|275.85|272.97|275.1|272.22|0
1651521910000|2022-05-02 20:05:10|275.6|272.72|275.6|272.72|275.6|272.72|275.35|272.47|0
1651521920000|2022-05-02 20:05:20|275.66|272.78|276.34|273.46|276.34|273.46|275.66|272.78|0
1651521930000|2022-05-02 20:05:30|276.53|273.65|276.47|273.59|276.53|273.65|276.22|273.34|0
1651521940000|2022-05-02 20:05:40|276.59|273.71|276.47|273.59|276.59|273.71|276.47|273.59|0
1651521950000|2022-05-02 20:05:50|276.34|273.46|276.1|273.22|276.34|273.46|276.1|273.22|0
1651521960000|2022-05-02 20:06:00|275.97|273.09|276.1|273.22|276.22|273.34|275.97|273.09|0
1651521970000|2022-05-02 20:06:10|276.22|273.34|275.85|272.97|276.22|273.34|275.85|272.97|0
1651521980000|2022-05-02 20:06:20|276.1|273.22|276.59|273.71|276.59|273.71|276.1|273.22|0
1651521990000|2022-05-02 20:06:30|276.72|273.84|276.59|273.71|276.72|273.84|276.59|273.71|0
1651522000000|2022-05-02 20:06:40|276.84|273.96|276.84|273.96|276.84|273.96|276.72|273.84|0
1651522010000|2022-05-02 20:06:50|276.72|273.84|276.84|273.96|276.97|274.09|276.72|273.84|0
1651522020000|2022-05-02 20:07:00|276.72|273.84|276.72|273.84|276.84|273.96|276.72|273.84|0
1651522030000|2022-05-02 20:07:10|276.59|273.71|276.97|274.09|276.97|274.09|276.59|273.71|0
1651522040000|2022-05-02 20:07:20|276.84|273.96|276.97|274.09|276.97|274.09|276.78|273.9|0
1651522050000|2022-05-02 20:07:30|276.84|273.96|277.09|274.21|277.09|274.21|276.84|273.96|0
1651522060000|2022-05-02 20:07:40|277.22|274.34|277.09|274.21|277.22|274.34|277.09|274.21|0
1651522070000|2022-05-02 20:07:50|277.21|274.33|277.03|274.15|277.21|274.33|277.03|274.15|0
1651522080000|2022-05-02 20:08:00|277.09|274.21|277.09|274.21|277.09|274.21|277.09|274.21|0
1651522100000|2022-05-02 20:08:20|277.03|274.15|277.34|274.46|277.34|274.46|277.03|274.15|0
1651522110000|2022-05-02 20:08:30|277.59|274.71|277.46|274.58|277.59|274.71|277.46|274.58|0
1651522120000|2022-05-02 20:08:40|277.34|274.46|277.09|274.21|277.34|274.46|277.09|274.21|0
1651522130000|2022-05-02 20:08:50|276.97|274.09|276.97|274.09|276.97|274.09|276.84|273.96|0
1651522140000|2022-05-02 20:09:00|277.21|274.33|276.84|273.96|277.21|274.33|276.84|273.96|0
1651522150000|2022-05-02 20:09:10|276.65|273.77|276.59|273.71|276.65|273.77|276.47|273.59|0
1651522160000|2022-05-02 20:09:20|276.84|273.96|276.72|273.84|276.84|273.96|276.72|273.84|0
1651522170000|2022-05-02 20:09:30|276.84|273.96|276.78|273.9|277.09|274.21|276.72|273.84|0
1651522180000|2022-05-02 20:09:40|276.84|273.96|277.09|274.21|277.09|274.21|276.84|273.96|0
1651522190000|2022-05-02 20:09:50|276.96|274.08|277.21|274.33|277.21|274.33|276.96|274.08|0
1651522200000|2022-05-02 20:10:00|277.09|274.21|277.34|274.46|277.34|274.46|277.09|274.21|0
1651522210000|2022-05-02 20:10:10|277.27|274.39|277.09|274.21|277.46|274.58|277.09|274.21|0
1651522220000|2022-05-02 20:10:20|276.84|273.96|276.84|273.96|276.84|273.96|276.72|273.84|0
1651522230000|2022-05-02 20:10:30|276.59|273.71|276.47|273.59|276.59|273.71|276.47|273.59|0
1651522240000|2022-05-02 20:10:40|276.59|273.71|276.59|273.71|276.59|273.71|276.59|273.71|0
1651522250000|2022-05-02 20:10:50|276.78|273.9|276.47|273.59|276.78|273.9|276.34|273.46|0
1651522260000|2022-05-02 20:11:00|276.34|273.46|276.34|273.46|276.47|273.59|276.34|273.46|0
1651522270000|2022-05-02 20:11:10|276.22|273.34|276.09|273.21|276.22|273.34|276.09|273.21|0
1651522280000|2022-05-02 20:11:20|275.97|273.09|276.09|273.21|276.09|273.21|275.84|272.96|0
1651522290000|2022-05-02 20:11:30|276.22|273.34|275.84|272.96|276.22|273.34|275.72|272.84|0
1651522300000|2022-05-02 20:11:40|275.72|272.84|275.72|272.84|275.72|272.84|275.6|272.72|0
1651522310000|2022-05-02 20:11:50|275.6|272.72|275.6|272.72|275.66|272.78|275.47|272.59|0
1651522320000|2022-05-02 20:12:00|275.72|272.84|275.72|272.84|275.78|272.9|275.6|272.72|0
1651522330000|2022-05-02 20:12:10|275.47|272.59|275.6|272.72|275.6|272.72|275.47|272.59|0
1651522340000|2022-05-02 20:12:20|275.72|272.84|275.6|272.72|275.72|272.84|275.35|272.47|0
1651522350000|2022-05-02 20:12:30|275.97|273.09|276.09|273.21|276.34|273.46|275.97|273.09|0
1651522360000|2022-05-02 20:12:40|275.97|273.09|275.72|272.84|275.97|273.09|275.72|272.84|0
1651522370000|2022-05-02 20:12:50|275.6|272.72|275.47|272.59|275.6|272.72|275.47|272.59|0
1651522380000|2022-05-02 20:13:00|275.72|272.84|275.35|272.47|275.72|272.84|275.35|272.47|0
1651522390000|2022-05-02 20:13:10|275.47|272.59|274.97|272.09|275.47|272.59|274.97|272.09|0
1651522400000|2022-05-02 20:13:20|274.85|271.97|274.97|272.09|274.97|272.09|274.6|271.72|0
1651522410000|2022-05-02 20:13:30|274.79|271.91|274.73|271.85|274.79|271.91|274.73|271.85|0
1651522420000|2022-05-02 20:13:40|274.6|271.72|274.48|271.6|274.6|271.72|274.48|271.6|0
1651522430000|2022-05-02 20:13:50|274.23|271.35|274.11|271.23|274.23|271.35|273.98|271.1|0
1651522440000|2022-05-02 20:14:00|273.86|270.98|273.74|270.86|273.86|270.98|273.61|270.73|0
1651522450000|2022-05-02 20:14:10|273.49|270.61|273.24|270.36|273.49|270.61|273.24|270.36|0
1651522460000|2022-05-02 20:14:20|273.3|270.42|272.75|269.87|273.3|270.42|272.75|269.87|0
1651522470000|2022-05-02 20:14:30|272.62|269.74|272.25|269.37|272.62|269.74|272.25|269.37|0
1651522480000|2022-05-02 20:14:40|272.13|269.25|271.76|268.88|272.13|269.25|271.76|268.88|0
1651522490000|2022-05-02 20:14:50|271.27|268.39|271.64|268.76|271.64|268.76|271.14|268.26|0
1651522510000|2022-05-02 20:15:10|272.12||272.12||272.12||272.12||0
1651522520000|2022-05-02 20:15:20|272.49|269.13|272.86|269.5|272.99|269.63|272.49|269.13|0
1651522530000|2022-05-02 20:15:30|272.99|269.63|272.99|269.63|272.99|269.63|272.86|269.5|0
1651522540000|2022-05-02 20:15:40|273.23|269.87|273.23|269.87|273.23|269.87|273.11|269.75|0
1651522550000|2022-05-02 20:15:50|273.11|269.75|272.74|269.38|273.11|269.75|272.62|269.26|0
1651522560000|2022-05-02 20:16:00|272.86|269.5|273.36|270|273.36|270|272.86|269.5|0
1651522570000|2022-05-02 20:16:10|273.48|270.12|273.36|270|273.48|270.12|273.36|270|0
1651522580000|2022-05-02 20:16:20|273.23|269.87|273.11|269.75|273.36|270|273.11|269.75|0
1651522590000|2022-05-02 20:16:30|273.23|269.87|273.23|269.87|273.23|269.87|273.23|269.87|0
1651522600000|2022-05-02 20:16:40|273.11|269.75|273.11|269.75|273.11|269.75|273.11|269.75|0
1651522610000|2022-05-02 20:16:50|273.29|269.93|273.54|270.18|273.54|270.18|273.29|269.93|0
1651522620000|2022-05-02 20:17:00|273.48|270.12|273.48|270.12|273.48|270.12|273.36|270|0
1651522630000|2022-05-02 20:17:10|273.36|270|273.36|270|273.36|270|273.11|269.75|0
1651522640000|2022-05-02 20:17:20|273.29|269.93|273.11|269.75|273.29|269.93|273.11|269.75|0
1651522650000|2022-05-02 20:17:30|273.04|269.68|273.48|270.12|273.48|270.12|273.04|269.68|0
1651522660000|2022-05-02 20:17:40|273.36|270|273.23|269.87|273.36|270|273.17|269.81|0
1651522670000|2022-05-02 20:17:50|273.36|270|273.23|269.87|273.36|270|273.23|269.87|0
1651522680000|2022-05-02 20:18:00|273.11|269.75|273.23|269.87|273.23|269.87|273.11|269.75|0
1651522690000|2022-05-02 20:18:10|273.36|270|273.23|269.87|273.42|270.06|273.23|269.87|0
1651522700000|2022-05-02 20:18:20|273.29|269.93|273.23|269.87|273.36|270|273.23|269.87|0
1651522710000|2022-05-02 20:18:30|273.29|269.93|273.36|270|273.36|270|273.23|269.87|0
1651522720000|2022-05-02 20:18:40|273.23|269.87|273.11|269.75|273.23|269.87|272.98|269.62|0
1651522730000|2022-05-02 20:18:50|272.98|269.62|273.04|269.68|273.04|269.68|272.98|269.62|0
1651522740000|2022-05-02 20:19:00|272.74|269.38|272.74|269.38|272.74|269.38|272.74|269.38|0
1651522750000|2022-05-02 20:19:10|272.98|269.62|272.61|269.25|272.98|269.62|272.61|269.25|0
1651522760000|2022-05-02 20:19:20|272.74|269.38|272.86|269.5|272.86|269.5|272.74|269.38|0
1651522770000|2022-05-02 20:19:30|272.61|269.25|272.55|269.19|272.61|269.25|272.49|269.13|0
1651522780000|2022-05-02 20:19:40|272.49|269.13|272.24|268.88|272.49|269.13|272.24|268.88|0
1651522790000|2022-05-02 20:19:50|272|268.64|272|268.64|272|268.64|271.87|268.51|0
1651522800000|2022-05-02 20:20:00|271.93|268.57|272.18|268.82|272.18|268.82|271.93|268.57|0
1651522810000|2022-05-02 20:20:10|272.24|268.88|272.3|268.94|272.37|269.01|272.24|268.88|0
1651522820000|2022-05-02 20:20:20|272.37|269.01|272.37|269.01|272.37|269.01|272.24|268.88|0
1651522830000|2022-05-02 20:20:30|272.24|268.88|272.49|269.13|272.49|269.13|272.24|268.88|0
1651522840000|2022-05-02 20:20:40|272.37|269.01|272.18|268.82|272.43|269.07|272.18|268.82|0
1651522850000|2022-05-02 20:20:50|272.37|269.01|272.61|269.25|272.61|269.25|272.37|269.01|0
1651522860000|2022-05-02 20:21:00|272.3|268.94|272.3|268.94|272.37|269.01|272.24|268.88|0
1651522870000|2022-05-02 20:21:10|272.43|269.07|272.24|268.88|272.49|269.13|272.24|268.88|0
1651522880000|2022-05-02 20:21:20|272.12|268.76|272.24|268.88|272.24|268.88|272.12|268.76|0
1651522890000|2022-05-02 20:21:30|272.3|268.94|272.43|269.07|272.49|269.13|272.3|268.94|0
1651522900000|2022-05-02 20:21:40|272.49|269.13|272.49|269.13|272.55|269.19|272.49|269.13|0
1651522910000|2022-05-02 20:21:50|272.43|269.07|272.49|269.13|272.49|269.13|272.43|269.07|0
1651522920000|2022-05-02 20:22:00|272.37|269.01|272.37|269.01|272.37|269.01|272.24|268.88|0
1651522930000|2022-05-02 20:22:10|272.24|268.88|272.24|268.88|272.24|268.88|272.24|268.88|0
1651522940000|2022-05-02 20:22:20|272.37|269.01|272.37|269.01|272.37|269.01|272.24|268.88|0
1651522950000|2022-05-02 20:22:30|272.49|269.13|272.55|269.19|272.55|269.19|272.49|269.13|0
1651522960000|2022-05-02 20:22:40|272.37|269.01|272.49|269.13|272.49|269.13|272.37|269.01|0
1651522970000|2022-05-02 20:22:50|272.3|268.94|272.61|269.25|272.61|269.25|272.24|268.88|0
1651522980000|2022-05-02 20:23:00|272.55|269.19|272.24|268.88|272.55|269.19|272.24|268.88|0
1651522990000|2022-05-02 20:23:10|272.37|269.01|272.49|269.13|272.49|269.13|272.37|269.01|0
1651523000000|2022-05-02 20:23:20|272.55|269.19|272.74|269.38|272.74|269.38|272.55|269.19|0
1651523010000|2022-05-02 20:23:30|272.61|269.25|272.67|269.31|272.67|269.31|272.61|269.25|0
1651523020000|2022-05-02 20:23:40|272.74|269.38|273.04|269.68|273.11|269.75|272.74|269.38|0
1651523030000|2022-05-02 20:23:50|273.11|269.75|273.11|269.75|273.23|269.87|273.11|269.75|0
1651523040000|2022-05-02 20:24:00|273.23|269.87|272.92|269.56|273.23|269.87|272.92|269.56|0
1651523050000|2022-05-02 20:24:10|272.86|269.5|272.92|269.56|272.92|269.56|272.86|269.5|0
1651523060000|2022-05-02 20:24:20|272.86|269.5|272.86|269.5|272.92|269.56|272.86|269.5|0
1651523070000|2022-05-02 20:24:30|272.74|269.38|272.49|269.13|272.74|269.38|272.49|269.13|0
1651523080000|2022-05-02 20:24:40|272.37|269.01|272.42|269.06|272.49|269.13|272.37|269.01|0
1651523090000|2022-05-02 20:24:50|272.37|269.01|272.37|269.01|272.37|269.01|272.37|269.01|0
1651523100000|2022-05-02 20:25:00|272.18|268.82|272.24|268.88|272.24|268.88|272|268.64|0
1651523110000|2022-05-02 20:25:10|272.37|269.01|272.3|268.94|272.37|269.01|272.3|268.94|0
1651523120000|2022-05-02 20:25:20|272.37|269.01|272.55|269.19|272.55|269.19|272.24|268.88|0
1651523130000|2022-05-02 20:25:30|272.61|269.25|272.61|269.25|272.61|269.25|272.55|269.19|0
1651523140000|2022-05-02 20:25:40|272.73|269.37|272.67|269.31|272.73|269.37|272.67|269.31|0
1651523150000|2022-05-02 20:25:50|272.73|269.37|272.73|269.37|272.73|269.37|272.61|269.25|0
1651523160000|2022-05-02 20:26:00|272.61|269.25|272.61|269.25|272.61|269.25|272.49|269.13|0
1651523170000|2022-05-02 20:26:10|272.79|269.43|272.79|269.43|272.79|269.43|272.73|269.37|0
1651523180000|2022-05-02 20:26:20|272.73|269.37|272.98|269.62|272.98|269.62|272.73|269.37|0
1651523190000|2022-05-02 20:26:30|273.1|269.74|272.98|269.62|273.1|269.74|272.98|269.62|0
1651523200000|2022-05-02 20:26:40|272.86|269.5|272.73|269.37|272.86|269.5|272.73|269.37|0
1651523210000|2022-05-02 20:26:50|272.61|269.25|272.67|269.31|272.67|269.31|272.61|269.25|0
1651523220000|2022-05-02 20:27:00|272.73|269.37|272.79|269.43|272.79|269.43|272.73|269.37|0
1651523230000|2022-05-02 20:27:10|272.92|269.56|272.86|269.5|272.98|269.62|272.86|269.5|0
1651523240000|2022-05-02 20:27:20|272.73|269.37|272.61|269.25|272.73|269.37|272.61|269.25|0
1651523250000|2022-05-02 20:27:30|272.67|269.31|272.49|269.13|272.67|269.31|272.49|269.13|0
1651523270000|2022-05-02 20:27:50|272.36|269|271.87|268.51|272.36|269|271.87|268.51|0
1651523280000|2022-05-02 20:28:00|271.62|268.26|271.5|268.14|271.62|268.26|271.5|268.14|0
1651523290000|2022-05-02 20:28:10|271.62|268.26|271.62|268.26|271.62|268.26|271.62|268.26|0
1651523300000|2022-05-02 20:28:20|271.99|268.63|272.12|268.76|272.12|268.76|271.99|268.63|0
1651523310000|2022-05-02 20:28:30|271.99|268.63|272.05|268.69|272.05|268.69|271.93|268.57|0
1651523320000|2022-05-02 20:28:40|271.99|268.63|271.99|268.63|271.99|268.63|271.93|268.57|0
1651523330000|2022-05-02 20:28:50|272.12|268.76|272.24|268.88|272.3|268.94|271.99|268.63|0
1651523340000|2022-05-02 20:29:00|272.05|268.69|272.24|268.88|272.24|268.88|272.05|268.69|0
1651523350000|2022-05-02 20:29:10|272.49|269.13|272.36|269|272.49|269.13|272.36|269|0
1651523360000|2022-05-02 20:29:20|272.67|269.31|272.73|269.37|272.73|269.37|272.61|269.25|0
1651523370000|2022-05-02 20:29:30|272.55|269.19|272.55|269.19|272.55|269.19|272.55|269.19|0
1651523380000|2022-05-02 20:29:40|272.49|269.13|272.61|269.25|272.61|269.25|272.42|269.06|0
1651523390000|2022-05-02 20:29:50|272.49|269.13|272.49|269.13|272.61|269.25|272.49|269.13|0
1651523400000|2022-05-02 20:30:00|272.61|269.25|272.49|269.13|272.73|269.37|272.49|269.13|0
1651523410000|2022-05-02 20:30:10|272.61|269.25|272.61|269.25|272.61|269.25|272.61|269.25|0
1651523420000|2022-05-02 20:30:20|272.49|269.13|272.61|269.25|272.61|269.25|272.49|269.13|0
1651523430000|2022-05-02 20:30:30|272.36|269|272.24|268.88|272.36|269|272.24|268.88|0
1651523440000|2022-05-02 20:30:40|272.49|269.13|272.36|269|272.49|269.13|272.36|269|0
1651523450000|2022-05-02 20:30:50|272.3|268.94|272.24|268.88|272.3|268.94|272.24|268.88|0
1651523460000|2022-05-02 20:31:00|272.12|268.76|272.12|268.76|272.12|268.76|272.12|268.76|0
1651523470000|2022-05-02 20:31:10|272.24|268.88|272.61|269.25|272.61|269.25|272.24|268.88|0
1651523480000|2022-05-02 20:31:20|272.73|269.37|272.73|269.37|272.73|269.37|272.73|269.37|0
1651523490000|2022-05-02 20:31:30|272.86|269.5|272.86|269.5|272.86|269.5|272.86|269.5|0
1651523500000|2022-05-02 20:31:40|272.73|269.37|273.1|269.74|273.1|269.74|272.73|269.37|0
1651523510000|2022-05-02 20:31:50|273.04|269.68|273.1|269.74|273.1|269.74|273.04|269.68|0
1651523520000|2022-05-02 20:32:00|273.23|269.87|273.1|269.74|273.23|269.87|272.98|269.62|0
1651523530000|2022-05-02 20:32:10|273.16|269.8|272.98|269.62|273.16|269.8|272.98|269.62|0
1651523540000|2022-05-02 20:32:20|273.23|269.87|273.23|269.87|273.23|269.87|273.1|269.74|0
1651523550000|2022-05-02 20:32:30|273.47|270.11|273.1|269.74|273.47|270.11|273.1|269.74|0
1651523560000|2022-05-02 20:32:40|273.04|269.68|272.85|269.49|273.04|269.68|272.85|269.49|0
1651523570000|2022-05-02 20:32:50|272.91|269.55|273.1|269.74|273.1|269.74|272.85|269.49|0
1651523580000|2022-05-02 20:33:00|272.85|269.49|272.91|269.55|272.91|269.55|272.79|269.43|0
1651523590000|2022-05-02 20:33:10|272.85|269.49|272.85|269.49|272.91|269.55|272.85|269.49|0
1651523600000|2022-05-02 20:33:20|273.04|269.68|272.73|269.37|273.23|269.87|272.73|269.37|0
1651523610000|2022-05-02 20:33:30|272.48|269.12|272.48|269.12|272.54|269.18|272.48|269.12|0
1651523620000|2022-05-02 20:33:40|272.36|269|272.36|269|272.36|269|272.36|269|0
1651523630000|2022-05-02 20:33:50|272.61|269.25|272.61|269.25|272.61|269.25|272.61|269.25|0
1651523640000|2022-05-02 20:34:00|272.67|269.31|272.61|269.25|272.67|269.31|272.61|269.25|0
1651523650000|2022-05-02 20:34:10|272.73|269.37|272.73|269.37|272.73|269.37|272.73|269.37|0
1651523660000|2022-05-02 20:34:20|272.48|269.12|272.48|269.12|272.48|269.12|272.48|269.12|0
1651523670000|2022-05-02 20:34:30|272.42|269.06|272.36|269|272.42|269.06|272.36|269|0
1651523680000|2022-05-02 20:34:40|272.42|269.06|272.42|269.06|272.42|269.06|272.42|269.06|0
1651523690000|2022-05-02 20:34:50|272.61|269.25|272.24|268.88|272.61|269.25|272.24|268.88|0
1651523700000|2022-05-02 20:35:00|272.48|269.12|272.61|269.25|272.61|269.25|272.48|269.12|0
1651523710000|2022-05-02 20:35:10|272.48|269.12|272.48|269.12|272.48|269.12|272.48|269.12|0
1651523720000|2022-05-02 20:35:20|272.36|269|272.42|269.06|272.42|269.06|272.36|269|0
1651523730000|2022-05-02 20:35:30|272.36|269|272.24|268.88|272.36|269|272.24|268.88|0
1651523740000|2022-05-02 20:35:40|272.3|268.94|272.48|269.12|272.48|269.12|272.3|268.94|0
1651523750000|2022-05-02 20:35:50|272.54|269.18|272.54|269.18|272.54|269.18|272.54|269.18|0
1651523760000|2022-05-02 20:36:00|272.61|269.25|272.61|269.25|272.61|269.25|272.61|269.25|0
1651523780000|2022-05-02 20:36:20|272.85|269.49|273.35|269.99|273.47|270.11|272.85|269.49|0
1651523790000|2022-05-02 20:36:30|273.47|270.11|273.41|270.05|273.47|270.11|273.35|269.99|0
1651523800000|2022-05-02 20:36:40|273.47|270.11|273.59|270.23|273.72|270.36|273.47|270.11|0
1651523810000|2022-05-02 20:36:50|273.47|270.11|273.28|269.92|273.47|270.11|273.28|269.92|0
1651523820000|2022-05-02 20:37:00|273.22|269.86|273.1|269.74|273.35|269.99|273.1|269.74|0
1651523830000|2022-05-02 20:37:10|272.85|269.49|273.04|269.68|273.1|269.74|272.85|269.49|0
1651523840000|2022-05-02 20:37:20|272.98|269.62|273.16|269.8|273.16|269.8|272.98|269.62|0
1651523850000|2022-05-02 20:37:30|272.98|269.62|273.1|269.74|273.1|269.74|272.98|269.62|0
1651523860000|2022-05-02 20:37:40|273.16|269.8|273.16|269.8|273.16|269.8|273.16|269.8|0
1651523870000|2022-05-02 20:37:50|273.1|269.74|273.35|269.99|273.35|269.99|273.1|269.74|0
1651523890000|2022-05-02 20:38:10|273.41|270.05|273.65|270.29|273.65|270.29|273.41|270.05|0
1651523900000|2022-05-02 20:38:20|273.72|270.36|273.78|270.42|273.78|270.42|273.65|270.29|0
1651523910000|2022-05-02 20:38:30|273.84|270.48|273.84|270.48|273.84|270.48|273.84|270.48|0
1651523920000|2022-05-02 20:38:40|273.59|270.23|273.72|270.36|273.72|270.36|273.59|270.23|0
1651523930000|2022-05-02 20:38:50|273.84|270.48|273.84|270.48|273.84|270.48|273.84|270.48|0
1651523940000|2022-05-02 20:39:00|273.78|270.42|273.72|270.36|273.84|270.48|273.72|270.36|0
1651523950000|2022-05-02 20:39:10|273.59|270.23|273.59|270.23|273.59|270.23|273.59|270.23|0
1651523960000|2022-05-02 20:39:20|273.72|270.36|273.59|270.23|273.84|270.48|273.59|270.23|0
1651523970000|2022-05-02 20:39:30|273.72|270.36|273.72|270.36|273.72|270.36|273.72|270.36|0
1651523980000|2022-05-02 20:39:40|273.78|270.42|273.72|270.36|273.84|270.48|273.72|270.36|0
1651523990000|2022-05-02 20:39:50|273.59|270.23|273.59|270.23|273.59|270.23|273.59|270.23|0
1651524000000|2022-05-02 20:40:00|273.35|269.99|273.35|269.99|273.47|270.11|273.35|269.99|0
1651524010000|2022-05-02 20:40:10|273.22|269.86|273.59|270.23|273.59|270.23|273.22|269.86|0
1651524020000|2022-05-02 20:40:20|273.72|270.36|273.78|270.42|273.78|270.42|273.65|270.29|0
1651524030000|2022-05-02 20:40:30|273.72|270.36|273.72|270.36|273.72|270.36|273.59|270.23|0
1651524050000|2022-05-02 20:40:50|273.84|270.48|273.84|270.48|273.84|270.48|273.78|270.42|0
1651524060000|2022-05-02 20:41:00|273.78|270.42|273.47|270.11|273.78|270.42|273.47|270.11|0
1651524070000|2022-05-02 20:41:10|273.53|270.17|273.34|269.98|273.59|270.23|273.28|269.92|0
1651524080000|2022-05-02 20:41:20|273.22|269.86|273.47|270.11|273.47|270.11|273.22|269.86|0
1651524090000|2022-05-02 20:41:30|273.59|270.23|273.65|270.29|273.65|270.29|273.53|270.17|0
1651524100000|2022-05-02 20:41:40|273.59|270.23|273.59|270.23|273.59|270.23|273.59|270.23|0
1651524110000|2022-05-02 20:41:50|273.53|270.17|273.34|269.98|273.53|270.17|273.34|269.98|0
1651524120000|2022-05-02 20:42:00|273.47|270.11|273.22|269.86|273.47|270.11|273.22|269.86|0
1651524130000|2022-05-02 20:42:10|273.34|269.98|273.34|269.98|273.34|269.98|273.34|269.98|0
1651524140000|2022-05-02 20:42:20|273.59|270.23|273.53|270.17|273.59|270.23|273.53|270.17|0
1651524150000|2022-05-02 20:42:30|273.59|270.23|273.4|270.04|273.59|270.23|273.4|270.04|0
1651524160000|2022-05-02 20:42:40|273.47|270.11|273.47|270.11|273.47|270.11|273.47|270.11|0
1651524170000|2022-05-02 20:42:50|273.59|270.23|273.59|270.23|273.59|270.23|273.59|270.23|0
1651524180000|2022-05-02 20:43:00|273.47|270.11|273.71|270.35|273.71|270.35|273.47|270.11|0
1651524200000|2022-05-02 20:43:20|273.77|270.41|273.77|270.41|273.84|270.48|273.77|270.41|0
1651524210000|2022-05-02 20:43:30|273.47|270.11|273.65|270.29|273.65|270.29|273.47|270.11|0
1651524220000|2022-05-02 20:43:40|273.59|270.23|273.65|270.29|273.71|270.35|273.59|270.23|0
1651524230000|2022-05-02 20:43:50|273.77|270.41|273.77|270.41|273.77|270.41|273.77|270.41|0
1651524240000|2022-05-02 20:44:00|273.65|270.29|273.59|270.23|273.65|270.29|273.59|270.23|0
1651524250000|2022-05-02 20:44:10|273.71|270.35|273.71|270.35|273.71|270.35|273.71|270.35|0
1651524260000|2022-05-02 20:44:20|273.65|270.29|273.71|270.35|273.71|270.35|273.59|270.23|0
1651524270000|2022-05-02 20:44:30|273.59|270.23|273.71|270.35|273.71|270.35|273.59|270.23|0
1651524280000|2022-05-02 20:44:40|273.59|270.23|273.59|270.23|273.59|270.23|273.59|270.23|0
1651524290000|2022-05-02 20:44:50|273.65|270.29|273.53|270.17|273.71|270.35|273.53|270.17|0
1651524300000|2022-05-02 20:45:00|273.71|270.35|273.71|270.35|273.77|270.41|273.71|270.35|0
1651524310000|2022-05-02 20:45:10|273.84|270.48|273.84|270.48|273.84|270.48|273.84|270.48|0
1651524320000|2022-05-02 20:45:20|273.9|270.54|273.96|270.6|273.96|270.6|273.84|270.48|0
1651524330000|2022-05-02 20:45:30|273.84|270.48|273.84|270.48|273.96|270.6|273.84|270.48|0
1651524340000|2022-05-02 20:45:40|273.77|270.41|273.71|270.35|273.77|270.41|273.71|270.35|0
1651524350000|2022-05-02 20:45:50|273.96|270.6|273.96|270.6|273.96|270.6|273.96|270.6|0
1651524360000|2022-05-02 20:46:00|274.08|270.72|274.08|270.72|274.08|270.72|274.08|270.72|0
1651524370000|2022-05-02 20:46:10|273.96|270.6|273.84|270.48|273.96|270.6|273.84|270.48|0
1651524380000|2022-05-02 20:46:20|273.96|270.6|273.9|270.54|273.96|270.6|273.84|270.48|0
1651524390000|2022-05-02 20:46:30|274.02|270.66|273.71|270.35|274.02|270.66|273.59|270.23|0
1651524400000|2022-05-02 20:46:40|273.65|270.29|273.96|270.6|273.96|270.6|273.65|270.29|0
1651524410000|2022-05-02 20:46:50|273.84|270.48|273.71|270.35|273.84|270.48|273.71|270.35|0
1651524420000|2022-05-02 20:47:00|273.34|269.98|273.59|270.23|273.59|270.23|273.34|269.98|0
1651524430000|2022-05-02 20:47:10|273.52|270.16|273.47|270.11|273.59|270.23|273.4|270.04|0
1651524440000|2022-05-02 20:47:20|273.59|270.23|273.47|270.11|273.59|270.23|273.47|270.11|0
1651524460000|2022-05-02 20:47:40|273.59|270.23|273.59|270.23|273.59|270.23|273.59|270.23|0
1651524470000|2022-05-02 20:47:50|273.96|270.6|273.84|270.48|273.96|270.6|273.84|270.48|0
1651524480000|2022-05-02 20:48:00|273.71|270.35|273.71|270.35|273.71|270.35|273.71|270.35|0
1651524500000|2022-05-02 20:48:20|273.77|270.41|273.71|270.35|273.84|270.48|273.71|270.35|0
1651524510000|2022-05-02 20:48:30|273.59|270.23|273.71|270.35|273.71|270.35|273.59|270.23|0
1651524520000|2022-05-02 20:48:40|273.65|270.29|273.65|270.29|273.65|270.29|273.65|270.29|0
1651524530000|2022-05-02 20:48:50|273.71|270.35|273.71|270.35|273.71|270.35|273.71|270.35|0
1651524540000|2022-05-02 20:49:00|273.59|270.23|273.96|270.6|273.96|270.6|273.59|270.23|0
1651524570000|2022-05-02 20:49:30|274.08|270.72|274.08|270.72|274.08|270.72|274.08|270.72|0
1651524580000|2022-05-02 20:49:40|274.21|270.85|274.21|270.85|274.21|270.85|274.21|270.85|0
1651524590000|2022-05-02 20:49:50|274.27|270.91|274.45|271.09|274.45|271.09|274.27|270.91|0
1651524600000|2022-05-02 20:50:00|274.58|271.22|274.58|271.22|274.58|271.22|274.58|271.22|0
1651524620000|2022-05-02 20:50:20|274.45|271.09|274.33|270.97|274.45|271.09|274.33|270.97|0
1651524630000|2022-05-02 20:50:30|274.45|271.09|274.45|271.09|274.58|271.22|274.45|271.09|0
1651524640000|2022-05-02 20:50:40|274.58|271.22|274.58|271.22|274.58|271.22|274.58|271.22|0
1651524650000|2022-05-02 20:50:50|274.7|271.34|274.7|271.34|274.7|271.34|274.7|271.34|0
1651524660000|2022-05-02 20:51:00|274.58|271.22|274.45|271.09|274.58|271.22|274.45|271.09|0
1651524670000|2022-05-02 20:51:10|274.58|271.22|274.58|271.22|274.58|271.22|274.58|271.22|0
1651524680000|2022-05-02 20:51:20|274.45|271.09|274.33|270.97|274.45|271.09|274.33|270.97|0
1651524690000|2022-05-02 20:51:30|274.45|271.09|274.45|271.09|274.45|271.09|274.45|271.09|0
1651524700000|2022-05-02 20:51:40|274.33|270.97|274.21|270.85|274.58|271.22|274.21|270.85|0
1651524710000|2022-05-02 20:51:50|274.26|270.9|274.21|270.85|274.33|270.97|274.21|270.85|0
1651524720000|2022-05-02 20:52:00|273.96|270.6|273.83|270.47|273.96|270.6|273.83|270.47|0
1651524730000|2022-05-02 20:52:10|273.89|270.53|273.96|270.6|273.96|270.6|273.89|270.53|0
1651524740000|2022-05-02 20:52:20|274.08|270.72|274.08|270.72|274.08|270.72|274.08|270.72|0
1651524760000|2022-05-02 20:52:40|273.96|270.6|273.96|270.6|273.96|270.6|273.96|270.6|0
1651524780000|2022-05-02 20:53:00|273.83|270.47|273.83|270.47|273.83|270.47|273.83|270.47|0
1651524790000|2022-05-02 20:53:10|273.71|270.35|273.71|270.35|273.71|270.35|273.71|270.35|0
1651524800000|2022-05-02 20:53:20|273.83|270.47|273.83|270.47|273.83|270.47|273.83|270.47|0
1651524810000|2022-05-02 20:53:30|273.89|270.53|273.96|270.6|273.96|270.6|273.89|270.53|0
1651524820000|2022-05-02 20:53:40|273.83|270.47|273.83|270.47|273.83|270.47|273.83|270.47|0
1651524830000|2022-05-02 20:53:50|273.77|270.41|273.71|270.35|273.77|270.41|273.71|270.35|0
1651524840000|2022-05-02 20:54:00|273.65|270.29|273.71|270.35|273.71|270.35|273.65|270.29|0
1651524860000|2022-05-02 20:54:20|273.59|270.23|273.65|270.29|273.65|270.29|273.59|270.23|0
1651524870000|2022-05-02 20:54:30|273.46|270.1|273.59|270.23|273.59|270.23|273.46|270.1|0
1651524880000|2022-05-02 20:54:40|273.34|269.98|273.34|269.98|273.34|269.98|273.34|269.98|0
1651524890000|2022-05-02 20:54:50|273.46|270.1|273.34|269.98|273.46|270.1|273.34|269.98|0
1651524900000|2022-05-02 20:55:00|273.21|269.85|273.46|270.1|273.46|270.1|273.21|269.85|0
1651524910000|2022-05-02 20:55:10|273.34|269.98|273.34|269.98|273.34|269.98|273.34|269.98|0
1651524920000|2022-05-02 20:55:20|273.4|270.04|273.34|269.98|273.4|270.04|273.34|269.98|0
1651524930000|2022-05-02 20:55:30|273.21|269.85|273.46|270.1|273.46|270.1|273.21|269.85|0
1651524940000|2022-05-02 20:55:40|273.59|270.23|273.46|270.1|273.59|270.23|273.46|270.1|0
1651524950000|2022-05-02 20:55:50|273.52|270.16|273.52|270.16|273.59|270.23|273.46|270.1|0
1651524960000|2022-05-02 20:56:00|273.59|270.23|273.58|270.22|273.59|270.23|273.58|270.22|0
1651524980000|2022-05-02 20:56:20|273.46|270.1|273.46|270.1|273.46|270.1|273.46|270.1|0
1651525020000|2022-05-02 20:57:00|273.52|270.16|273.46|270.1|273.52|270.16|273.4|270.04|0
1651525030000|2022-05-02 20:57:10|273.4|270.04|273.46|270.1|273.46|270.1|273.4|270.04|0
1651525040000|2022-05-02 20:57:20|273.58|270.22|273.58|270.22|273.58|270.22|273.58|270.22|0
1651525050000|2022-05-02 20:57:30|273.52|270.16|273.58|270.22|273.58|270.22|273.52|270.16|0
1651525060000|2022-05-02 20:57:40|273.46|270.1|273.58|270.22|273.58|270.22|273.46|270.1|0
1651525070000|2022-05-02 20:57:50|273.46|270.1|273.46|270.1|273.46|270.1|273.46|270.1|0
1651525080000|2022-05-02 20:58:00|273.34|269.98|273.34|269.98|273.34|269.98|273.34|269.98|0
1651525100000|2022-05-02 20:58:20|273.21|269.85|273.21|269.85|273.21|269.85|273.21|269.85|0
1651525150000|2022-05-02 20:59:10|273.09|269.73|273.09|269.73|273.09|269.73|273.09|269.73|0
1651525180000|2022-05-02 20:59:40|273.02|269.66|272.97|269.61|273.02|269.66|272.84|269.48|0
1651525190000|2022-05-02 20:59:50|272.9|269.54|273.15|269.79|273.15|269.79|272.9|269.54|0
1651525200000|2022-05-02 21:00:00|272.9|269.54|273.3|269.94|273.3|269.94|272.9|269.54|0
1651525210000|2022-05-02 21:00:10|273.32|269.96|273.3|269.94|273.32|269.96|273.3|269.94|0
1651525220000|2022-05-02 21:00:20|273.26|269.9|273.26|269.9|273.26|269.9|273.26|269.9|0
1651525230000|2022-05-02 21:00:30|273.24|269.88|273.24|269.88|273.24|269.88|273.24|269.88|0
1651525240000|2022-05-02 21:00:40|273.26|269.9|273.26|269.9|273.26|269.9|273.26|269.9|0
1651525250000|2022-05-02 21:00:50|273.03|269.67|273.05|269.69|273.05|269.69|273.01|269.65|0
1651525260000|2022-05-02 21:01:00|272.94|269.58|273.05|269.69|273.05|269.69|272.94|269.58|0
1651525370000|2022-05-02 21:02:50|273.03|269.67|273.03|269.67|273.03|269.67|273.03|269.67|0
1651525380000|2022-05-02 21:03:00|273.05|269.69|272.85|269.49|273.05|269.69|272.85|269.49|0
1651525390000|2022-05-02 21:03:10|273.01|269.65|273.01|269.65|273.01|269.65|273.01|269.65|0
1651525410000|2022-05-02 21:03:30|273.13|269.77|273.13|269.77|273.13|269.77|273.13|269.77|0
1651525420000|2022-05-02 21:03:40|273.11|269.75|273.11|269.75|273.11|269.75|273.11|269.75|0
1651525430000|2022-05-02 21:03:50|272.99|269.63|272.99|269.63|272.99|269.63|272.99|269.63|0
1651525440000|2022-05-02 21:04:00|272.9|269.54|272.9|269.54|272.9|269.54|272.9|269.54|0
1651525460000|2022-05-02 21:04:20|272.97|269.61|273.01|269.65|273.01|269.65|272.97|269.61|0
1651525510000|2022-05-02 21:05:10|272.99|269.63|272.99|269.63|272.99|269.63|272.99|269.63|0
1651525530000|2022-05-02 21:05:30|273.01|269.65|273.01|269.65|273.01|269.65|273.01|269.65|0
1651525540000|2022-05-02 21:05:40|272.99|269.63|272.99|269.63|272.99|269.63|272.99|269.63|0
1651525550000|2022-05-02 21:05:50|272.97|269.61|272.97|269.61|272.97|269.61|272.97|269.61|0
1651525630000|2022-05-02 21:07:10|272.86|269.5|272.86|269.5|272.86|269.5|272.86|269.5|0
1651525640000|2022-05-02 21:07:20|272.94|269.58|272.94|269.58|272.94|269.58|272.94|269.58|0
1651525650000|2022-05-02 21:07:30|272.97|269.61|272.97|269.61|272.97|269.61|272.97|269.61|0
1651525660000|2022-05-02 21:07:40|273.06|269.7|272.99|269.63|273.06|269.7|272.99|269.63|0
1651525690000|2022-05-02 21:08:10|273.11|269.75|273.11|269.75|273.11|269.75|273.11|269.75|0
1651525760000|2022-05-02 21:09:20|273.13|269.77|273.13|269.77|273.13|269.77|273.13|269.77|0
1651525770000|2022-05-02 21:09:30|273.11|269.75|273.11|269.75|273.11|269.75|273.11|269.75|0
1651525810000|2022-05-02 21:10:10|273.13|269.77|273.13|269.77|273.13|269.77|273.13|269.77|0
1651525840000|2022-05-02 21:10:40|273.15|269.79|273.15|269.79|273.15|269.79|273.15|269.79|0
1651525850000|2022-05-02 21:10:50|273.13|269.77|273.13|269.77|273.13|269.77|273.13|269.77|0
1651525890000|2022-05-02 21:11:30|273.11|269.75|273.11|269.75|273.11|269.75|273.11|269.75|0
1651525900000|2022-05-02 21:11:40|273.13|269.77|273.15|269.79|273.15|269.79|273.13|269.77|0
1651525910000|2022-05-02 21:11:50|273.13|269.77|273.15|269.79|273.15|269.79|273.13|269.77|0
1651525920000|2022-05-02 21:12:00|273.13|269.77|273.13|269.77|273.13|269.77|273.13|269.77|0
1651525930000|2022-05-02 21:12:10|273.22|269.86|273.22|269.86|273.22|269.86|273.22|269.86|0
1651525940000|2022-05-02 21:12:20|273.24|269.88|273.24|269.88|273.24|269.88|273.24|269.88|0
1651525970000|2022-05-02 21:12:50|273.26|269.9|273.26|269.9|273.26|269.9|273.26|269.9|0
1651525980000|2022-05-02 21:13:00|273.24|269.88|273.24|269.88|273.24|269.88|273.24|269.88|0
1651526000000|2022-05-02 21:13:20|273.22|269.86|273.24|269.88|273.24|269.88|273.22|269.86|0
1651526040000|2022-05-02 21:14:00|273.13|269.77|273.18|269.82|273.18|269.82|273.13|269.77|0
1651526380000|2022-05-02 21:19:40|273.16|269.8|273.16|269.8|273.16|269.8|273.16|269.8|0
1651526410000|2022-05-02 21:20:10|273.14|269.78|273.14|269.78|273.14|269.78|273.14|269.78|0
1651526420000|2022-05-02 21:20:20|273.12|269.76|273.12|269.76|273.12|269.76|273.12|269.76|0
1651526470000|2022-05-02 21:21:10|273.14|269.78|273.16|269.8|273.16|269.8|273.14|269.78|0
1651526480000|2022-05-02 21:21:20|273.14|269.78|273.16|269.8|273.16|269.8|273.12|269.76|0
1651526490000|2022-05-02 21:21:30|273.12|269.76|273.12|269.76|273.12|269.76|273.12|269.76|0
1651526500000|2022-05-02 21:21:40|273.14|269.78|273.12|269.76|273.14|269.78|273.12|269.76|0
1651526510000|2022-05-02 21:21:50|273.1|269.74|273.09|269.73|273.1|269.74|273.09|269.73|0
1651526520000|2022-05-02 21:22:00|273.05|269.69|273.05|269.69|273.05|269.69|273.05|269.69|0
1651526550000|2022-05-02 21:22:30|273.09|269.73|273.09|269.73|273.09|269.73|273.09|269.73|0
1651526560000|2022-05-02 21:22:40|273.16|269.8|273.12|269.76|273.16|269.8|273.12|269.76|0
1651526570000|2022-05-02 21:22:50|273.14|269.78|273.14|269.78|273.14|269.78|273.14|269.78|0
1651526580000|2022-05-02 21:23:00|273.18|269.82|273.14|269.78|273.18|269.82|273.14|269.78|0
1651526590000|2022-05-02 21:23:10|273.18|269.82|273.12|269.76|273.18|269.82|273.12|269.76|0
1651526600000|2022-05-02 21:23:20|273.18|269.82|273.12|269.76|273.18|269.82|273.12|269.76|0
1651526610000|2022-05-02 21:23:30|273.18|269.82|273.2|269.84|273.2|269.84|273.18|269.82|0
1651526720000|2022-05-02 21:25:20|273.18|269.82|273.18|269.82|273.18|269.82|273.18|269.82|0
1651526740000|2022-05-02 21:25:40|273.16|269.8|273.14|269.78|273.16|269.8|273.14|269.78|0
1651526810000|2022-05-02 21:26:50|273.12|269.76|273.12|269.76|273.12|269.76|273.12|269.76|0
1651526830000|2022-05-02 21:27:10|273.09|269.73|273.09|269.73|273.09|269.73|273.09|269.73|0
1651526840000|2022-05-02 21:27:20|273.12|269.76|272.93|269.57|273.12|269.76|272.93|269.57|0
1651526850000|2022-05-02 21:27:30|272.89|269.53|272.94|269.58|272.94|269.58|272.89|269.53|0
1651526870000|2022-05-02 21:27:50|272.93|269.57|272.93|269.57|272.93|269.57|272.93|269.57|0
1651526900000|2022-05-02 21:28:20|272.87|269.51|272.87|269.51|272.87|269.51|272.87|269.51|0
1651526920000|2022-05-02 21:28:40|272.89|269.53|272.89|269.53|272.89|269.53|272.89|269.53|0
1651526950000|2022-05-02 21:29:10|272.94|269.58|272.94|269.58|272.94|269.58|272.94|269.58|0
1651527050000|2022-05-02 21:30:50|272.96|269.6|272.96|269.6|272.96|269.6|272.96|269.6|0
1651527110000|2022-05-02 21:31:50|272.98|269.62|272.98|269.62|272.98|269.62|272.98|269.62|0
1651527130000|2022-05-02 21:32:10|272.94|269.58|272.94|269.58|272.94|269.58|272.94|269.58|0
1651527160000|2022-05-02 21:32:40|272.96|269.6|272.96|269.6|272.96|269.6|272.96|269.6|0
1651527190000|2022-05-02 21:33:10|272.98|269.62|272.98|269.62|272.98|269.62|272.98|269.62|0
1651527230000|2022-05-02 21:33:50|272.96|269.6|272.96|269.6|272.96|269.6|272.96|269.6|0
1651527290000|2022-05-02 21:34:50|272.99|269.63|272.99|269.63|272.99|269.63|272.99|269.63|0
1651527310000|2022-05-02 21:35:10|272.98|269.62|272.98|269.62|272.98|269.62|272.98|269.62|0
1651527410000|2022-05-02 21:36:50|273.09|269.73|273.09|269.73|273.09|269.73|273.09|269.73|0
1651527430000|2022-05-02 21:37:10|272.76|269.4|272.76|269.4|272.76|269.4|272.76|269.4|0
1651527440000|2022-05-02 21:37:20|272.65|269.29|272.65|269.29|272.65|269.29|272.65|269.29|0
1651527450000|2022-05-02 21:37:30|272.92|269.56|272.92|269.56|272.92|269.56|272.92|269.56|0
1651527470000|2022-05-02 21:37:50|273.39|270.03|273.01|269.65|273.39|270.03|273.01|269.65|0
1651527480000|2022-05-02 21:38:00|272.98|269.62|273.07|269.71|273.09|269.73|272.98|269.62|0
1651527500000|2022-05-02 21:38:20|273.09|269.73|273.37|270.01|273.37|270.01|273.09|269.73|0
1651527510000|2022-05-02 21:38:30|273.13|269.77|273.13|269.77|273.13|269.77|273.13|269.77|0
1651527520000|2022-05-02 21:38:40|273.26|269.9|273.26|269.9|273.26|269.9|273.26|269.9|0
1651527540000|2022-05-02 21:39:00|273.22|269.86|273.31|269.95|273.31|269.95|273.22|269.86|0
1651527550000|2022-05-02 21:39:10|273.5|270.14|273.55|270.19|273.55|270.19|273.5|270.14|0
1651527580000|2022-05-02 21:39:40|273.73|270.37|273.73|270.37|273.73|270.37|273.73|270.37|0
1651527590000|2022-05-02 21:39:50|273.8|270.44|273.8|270.44|273.8|270.44|273.8|270.44|0
1651527610000|2022-05-02 21:40:10|273.86|270.5|273.86|270.5|273.86|270.5|273.86|270.5|0
1651527620000|2022-05-02 21:40:20|273.82|270.46|273.89|270.53|273.89|270.53|273.82|270.46|0
1651527630000|2022-05-02 21:40:30|273.88|270.52|273.88|270.52|273.88|270.52|273.88|270.52|0
1651527640000|2022-05-02 21:40:40|273.84|270.48|273.86|270.5|273.86|270.5|273.84|270.48|0
1651527660000|2022-05-02 21:41:00|273.69|270.33|273.69|270.33|273.69|270.33|273.69|270.33|0
1651527670000|2022-05-02 21:41:10|273.67|270.31|273.67|270.31|273.67|270.31|273.67|270.31|0
1651527690000|2022-05-02 21:41:30|273.64|270.28|273.64|270.28|273.64|270.28|273.64|270.28|0
1651527720000|2022-05-02 21:42:00|273.67|270.31|273.67|270.31|273.67|270.31|273.67|270.31|0
1651527760000|2022-05-02 21:42:40|273.58|270.22|273.58|270.22|273.58|270.22|273.51|270.15|0
1651527770000|2022-05-02 21:42:50|273.6|270.24|273.6|270.24|273.6|270.24|273.6|270.24|0
1651527820000|2022-05-02 21:43:40|273.58|270.22|273.71|270.35|273.71|270.35|273.58|270.22|0
1651527870000|2022-05-02 21:44:30|273.69|270.33|273.69|270.33|273.69|270.33|273.69|270.33|0
1651527880000|2022-05-02 21:44:40|273.46|270.1|273.47|270.11|273.47|270.11|273.46|270.1|0
1651527900000|2022-05-02 21:45:00|273.51|270.15|273.51|270.15|273.51|270.15|273.51|270.15|0
1651527910000|2022-05-02 21:45:10|273.6|270.24|273.6|270.24|273.6|270.24|273.6|270.24|0
1651527970000|2022-05-02 21:46:10|273.69|270.33|273.69|270.33|273.69|270.33|273.69|270.33|0
1651527980000|2022-05-02 21:46:20|273.71|270.35|273.71|270.35|273.71|270.35|273.71|270.35|0
1651528040000|2022-05-02 21:47:20|273.56|270.2|273.56|270.2|273.56|270.2|273.56|270.2|0
1651528120000|2022-05-02 21:48:40|273.46|270.1|273.36|270|273.46|270.1|273.36|270|0
1651528130000|2022-05-02 21:48:50|273.47|270.11|273.47|270.11|273.47|270.11|273.47|270.11|0
1651528140000|2022-05-02 21:49:00|273.58|270.22|273.47|270.11|273.58|270.22|273.47|270.11|0
1651528150000|2022-05-02 21:49:10|273.33|269.97|273.33|269.97|273.33|269.97|273.33|269.97|0
1651528210000|2022-05-02 21:50:10|273.18|269.82|273.24|269.88|273.24|269.88|273.18|269.82|0
1651528220000|2022-05-02 21:50:20|273.22|269.86|273.22|269.86|273.22|269.86|273.22|269.86|0
1651528250000|2022-05-02 21:50:50|273.13|269.77|273.18|269.82|273.22|269.86|273.13|269.77|0
1651528280000|2022-05-02 21:51:20|272.97|269.61|272.97|269.61|272.97|269.61|272.97|269.61|0
1651528300000|2022-05-02 21:51:40|273.18|269.82|273.18|269.82|273.18|269.82|273.18|269.82|0
1651528320000|2022-05-02 21:52:00|273.16|269.8|273.16|269.8|273.16|269.8|273.16|269.8|0
1651528340000|2022-05-02 21:52:20|272.93|269.57|272.93|269.57|272.93|269.57|272.93|269.57|0
1651528370000|2022-05-02 21:52:50|272.86|269.5|272.93|269.57|272.93|269.57|272.86|269.5|0
1651528380000|2022-05-02 21:53:00|273.18|269.82|272.98|269.62|273.18|269.82|272.98|269.62|0
1651528390000|2022-05-02 21:53:10|273.18|269.82|273.18|269.82|273.18|269.82|273.18|269.82|0
1651528410000|2022-05-02 21:53:30|273.2|269.84|273.2|269.84|273.2|269.84|273.2|269.84|0
1651528420000|2022-05-02 21:53:40|273.18|269.82|273.18|269.82|273.18|269.82|273.18|269.82|0
1651528440000|2022-05-02 21:54:00|273.09|269.73|273.09|269.73|273.09|269.73|273.09|269.73|0
1651528450000|2022-05-02 21:54:10|273.2|269.84|273.2|269.84|273.2|269.84|273.2|269.84|0
1651528470000|2022-05-02 21:54:30|273.16|269.8|273.16|269.8|273.16|269.8|273.16|269.8|0
1651528490000|2022-05-02 21:54:50|273.04|269.68|273.18|269.82|273.18|269.82|273.04|269.68|0
1651528510000|2022-05-02 21:55:10|273.13|269.77|273.18|269.82|273.18|269.82|273.13|269.77|0
1651528530000|2022-05-02 21:55:30|273.09|269.73|273.09|269.73|273.09|269.73|273.09|269.73|0
1651528580000|2022-05-02 21:56:20|273.11|269.75|273.11|269.75|273.11|269.75|273.11|269.75|0
1651528600000|2022-05-02 21:56:40|273.13|269.77|273.08|269.72|273.13|269.77|273.08|269.72|0
1651528670000|2022-05-02 21:57:50|273.21|269.85|273.21|269.85|273.21|269.85|273.21|269.85|0
1651528690000|2022-05-02 21:58:10|273.14|269.78|273.14|269.78|273.14|269.78|273.14|269.78|0
1651528730000|2022-05-02 21:58:50|273.13|269.77|273.13|269.77|273.13|269.77|273.13|269.77|0
1651528740000|2022-05-02 21:59:00|273.29|269.93|273.19|269.83|273.29|269.93|273.19|269.83|0
1651528750000|2022-05-02 21:59:10|273.14|269.78|273.14|269.78|273.16|269.8|273.14|269.78|0
1651528760000|2022-05-02 21:59:20|273.13|269.77|273.14|269.78|273.14|269.78|273.13|269.77|0
1651528770000|2022-05-02 21:59:30|273.11|269.75|273.11|269.75|273.11|269.75|273.11|269.75|0
1651528780000|2022-05-02 21:59:40|273.14|269.78|272.93|269.57|273.14|269.78|272.86|269.5|0
1651528790000|2022-05-02 21:59:50|272.98|269.62|272.98|269.62|272.98|269.62|272.98|269.62|0
1651528800000|2022-05-02 22:00:00|273.12|269.76|272.87|269.51|273.12|269.76|272.75|269.39|0
1651528810000|2022-05-02 22:00:10|272.94|269.58|272.13|268.77|272.94|269.58|272.13|268.77|0
1651528820000|2022-05-02 22:00:20|272.01|268.65|272.07|268.71|272.07|268.71|271.89|268.53|0
1651528830000|2022-05-02 22:00:30|272.01|268.65|271.95|268.59|272.01|268.65|271.89|268.53|0
1651528840000|2022-05-02 22:00:40|272.13|268.77|272.13|268.77|272.13|268.77|272.13|268.77|0
1651528850000|2022-05-02 22:00:50|272.32|268.96|272.32|268.96|272.32|268.96|272.32|268.96|0
1651528860000|2022-05-02 22:01:00|272.26|268.9|272.26|268.9|272.26|268.9|272.26|268.9|0
1651528870000|2022-05-02 22:01:10|272.2|268.84|272.13|268.77|272.32|268.96|272.13|268.77|0
1651528880000|2022-05-02 22:01:20|272.07|268.71|272.07|268.71|272.13|268.77|272.07|268.71|0
1651528890000|2022-05-02 22:01:30|272.32|268.96|272.26|268.9|272.32|268.96|272.26|268.9|0
1651528900000|2022-05-02 22:01:40|272.32|268.96|272.32|268.96|272.44|269.08|272.32|268.96|0
1651528910000|2022-05-02 22:01:50|272.26|268.9|272.38|269.02|272.38|269.02|272.26|268.9|0
1651528920000|2022-05-02 22:02:00|272.13|268.77|272.2|268.84|272.2|268.84|272.13|268.77|0
1651528930000|2022-05-02 22:02:10|272.26|268.9|272.44|269.08|272.44|269.08|272.26|268.9|0
1651528940000|2022-05-02 22:02:20|272.57|269.21|272.57|269.21|272.57|269.21|272.57|269.21|0
1651528960000|2022-05-02 22:02:40|272.5|269.14|272.38|269.02|272.5|269.14|272.38|269.02|0
1651528970000|2022-05-02 22:02:50|272.32|268.96|272.32|268.96|272.32|268.96|272.25|268.89|0
1651528980000|2022-05-02 22:03:00|272.38|269.02|272.44|269.08|272.44|269.08|272.38|269.02|0
1651528990000|2022-05-02 22:03:10|272.57|269.21|272.57|269.21|272.57|269.21|272.57|269.21|0
1651529010000|2022-05-02 22:03:30|272.5|269.14|272.44|269.08|272.5|269.14|272.44|269.08|0
1651529020000|2022-05-02 22:03:40|272.32|268.96|272.32|268.96|272.32|268.96|272.32|268.96|0
1651529030000|2022-05-02 22:03:50|272.2|268.84|272.01|268.65|272.2|268.84|271.95|268.59|0
1651529040000|2022-05-02 22:04:00|272.13|268.77|271.95|268.59|272.13|268.77|271.95|268.59|0
1651529050000|2022-05-02 22:04:10|271.83|268.47|272.07|268.71|272.07|268.71|271.83|268.47|0
1651529070000|2022-05-02 22:04:30|272.01|268.65|272.01|268.65|272.01|268.65|272.01|268.65|0
1651529080000|2022-05-02 22:04:40|271.95|268.59|271.95|268.59|271.95|268.59|271.95|268.59|0
1651529090000|2022-05-02 22:04:50|272.01|268.65|271.95|268.59|272.01|268.65|271.95|268.59|0
1651529100000|2022-05-02 22:05:00|272.01|268.65|271.83|268.47|272.01|268.65|271.83|268.47|0
1651529110000|2022-05-02 22:05:10|271.95|268.59|271.95|268.59|271.95|268.59|271.95|268.59|0
1651529120000|2022-05-02 22:05:20|272.01|268.65|271.95|268.59|272.01|268.65|271.95|268.59|0
1651529130000|2022-05-02 22:05:30|271.82|268.46|271.82|268.46|271.82|268.46|271.82|268.46|0
1651529150000|2022-05-02 22:05:50|271.95|268.59|272.07|268.71|272.07|268.71|271.95|268.59|0
1651529160000|2022-05-02 22:06:00|272.19|268.83|272.19|268.83|272.19|268.83|272.19|268.83|0
1651529170000|2022-05-02 22:06:10|272.32|268.96|272.25|268.89|272.32|268.96|272.25|268.89|0
1651529180000|2022-05-02 22:06:20|272.19|268.83|272.25|268.89|272.25|268.89|272.13|268.77|0
1651529190000|2022-05-02 22:06:30|272.19|268.83|272.07|268.71|272.19|268.83|272.07|268.71|0
1651529200000|2022-05-02 22:06:40|271.95|268.59|271.95|268.59|271.95|268.59|271.95|268.59|0
1651529210000|2022-05-02 22:06:50|272.07|268.71|271.82|268.46|272.07|268.71|271.82|268.46|0
1651529220000|2022-05-02 22:07:00|271.95|268.59|272.01|268.65|272.07|268.71|271.95|268.59|0
1651529230000|2022-05-02 22:07:10|272.07|268.71|272.19|268.83|272.19|268.83|272.07|268.71|0
1651529240000|2022-05-02 22:07:20|271.95|268.59|271.95|268.59|271.95|268.59|271.95|268.59|0
1651529250000|2022-05-02 22:07:30|272.07|268.71|272.07|268.71|272.07|268.71|272.07|268.71|0
1651529260000|2022-05-02 22:07:40|272.01|268.65|272.01|268.65|272.01|268.65|272.01|268.65|0
1651529270000|2022-05-02 22:07:50|272.07|268.71|272.07|268.71|272.07|268.71|272.01|268.65|0
1651529280000|2022-05-02 22:08:00|272.01|268.65|272.07|268.71|272.07|268.71|272.01|268.65|0
1651529300000|2022-05-02 22:08:20|272.01|268.65|272.01|268.65|272.01|268.65|272.01|268.65|0
1651529310000|2022-05-02 22:08:30|272.07|268.71|272.07|268.71|272.07|268.71|272.07|268.71|0
1651529320000|2022-05-02 22:08:40|272.19|268.83|272.19|268.83|272.32|268.96|272.19|268.83|0
1651529360000|2022-05-02 22:09:20|272.07|268.71|272.07|268.71|272.07|268.71|272.07|268.71|0
1651529370000|2022-05-02 22:09:30|272.01|268.65|272.01|268.65|272.07|268.71|272.01|268.65|0
1651529390000|2022-05-02 22:09:50|272.07|268.71|272.07|268.71|272.07|268.71|272.07|268.71|0
1651529400000|2022-05-02 22:10:00|272.19|268.83|272.13|268.77|272.19|268.83|272.13|268.77|0
1651529410000|2022-05-02 22:10:10|272.07|268.71|272.13|268.77|272.13|268.77|272.07|268.71|0
1651529420000|2022-05-02 22:10:20|272.19|268.83|272.19|268.83|272.19|268.83|272.19|268.83|0
1651529430000|2022-05-02 22:10:30|272.07|268.71|272.07|268.71|272.07|268.71|272.07|268.71|0
1651529480000|2022-05-02 22:11:20|272.19|268.83|272.19|268.83|272.19|268.83|272.19|268.83|0
1651529500000|2022-05-02 22:11:40|272.13|268.77|272.13|268.77|272.13|268.77|272.13|268.77|0
1651529520000|2022-05-02 22:12:00|272.19|268.83|272.19|268.83|272.19|268.83|272.19|268.83|0
1651529530000|2022-05-02 22:12:10|272.13|268.77|272.13|268.77|272.13|268.77|272.13|268.77|0
1651529540000|2022-05-02 22:12:20|272.07|268.71|272.13|268.77|272.13|268.77|272.07|268.71|0
1651529560000|2022-05-02 22:12:40|272.19|268.83|272.31|268.95|272.31|268.95|272.19|268.83|0
1651529580000|2022-05-02 22:13:00|272.44|269.08|272.44|269.08|272.44|269.08|272.44|269.08|0
1651529590000|2022-05-02 22:13:10|272.56|269.2|272.56|269.2|272.56|269.2|272.56|269.2|0
1651529630000|2022-05-02 22:13:50|272.62|269.26|272.62|269.26|272.62|269.26|272.62|269.26|0
1651529640000|2022-05-02 22:14:00|272.68|269.32|272.68|269.32|272.68|269.32|272.68|269.32|0
1651529660000|2022-05-02 22:14:20|272.74|269.38|272.74|269.38|272.81|269.45|272.74|269.38|0
1651529670000|2022-05-02 22:14:30|272.81|269.45|272.81|269.45|272.81|269.45|272.81|269.45|0
1651529700000|2022-05-02 22:15:00|272.68|269.32|272.81|269.45|272.81|269.45|272.68|269.32|0
1651529720000|2022-05-02 22:15:20|272.87|269.51|272.81|269.45|272.87|269.51|272.81|269.45|0
1651529730000|2022-05-02 22:15:30|272.87|269.51|272.87|269.51|272.87|269.51|272.87|269.51|0
1651529740000|2022-05-02 22:15:40|272.93|269.57|273.05|269.69|273.05|269.69|272.81|269.45|0
1651529750000|2022-05-02 22:15:50|273.18|269.82|273.18|269.82|273.18|269.82|273.18|269.82|0
1651529770000|2022-05-02 22:16:10|273.05|269.69|273.05|269.69|273.05|269.69|273.05|269.69|0
1651529780000|2022-05-02 22:16:20|272.99|269.63|273.11|269.75|273.11|269.75|272.99|269.63|0
1651529790000|2022-05-02 22:16:30|273.05|269.69|273.05|269.69|273.18|269.82|273.05|269.69|0
1651529800000|2022-05-02 22:16:40|273.11|269.75|273.05|269.69|273.11|269.75|273.05|269.69|0
1651529810000|2022-05-02 22:16:50|272.93|269.57|273.05|269.69|273.05|269.69|272.93|269.57|0
1651529820000|2022-05-02 22:17:00|272.99|269.63|273.05|269.69|273.05|269.69|272.99|269.63|0
1651529830000|2022-05-02 22:17:10|272.93|269.57|272.81|269.45|272.93|269.57|272.81|269.45|0
1651529840000|2022-05-02 22:17:20|272.56|269.2|272.31|268.95|272.56|269.2|272.31|268.95|0
1651529850000|2022-05-02 22:17:30|272.37|269.01|272.37|269.01|272.37|269.01|272.37|269.01|0
1651529860000|2022-05-02 22:17:40|272.19|268.83|272.62|269.26|272.62|269.26|272.19|268.83|0
1651529870000|2022-05-02 22:17:50|272.81|269.45|272.68|269.32|272.81|269.45|272.68|269.32|0
1651529880000|2022-05-02 22:18:00|272.81|269.45|272.68|269.32|272.81|269.45|272.68|269.32|0
1651529890000|2022-05-02 22:18:10|272.74|269.38|272.74|269.38|272.74|269.38|272.74|269.38|0
1651529900000|2022-05-02 22:18:20|272.81|269.45|272.68|269.32|272.81|269.45|272.68|269.32|0
1651529930000|2022-05-02 22:18:50|272.56|269.2|272.56|269.2|272.56|269.2|272.56|269.2|0
1651529940000|2022-05-02 22:19:00|272.68|269.32|272.68|269.32|272.68|269.32|272.68|269.32|0
1651530020000|2022-05-02 22:20:20|272.8|269.44|272.8|269.44|272.8|269.44|272.8|269.44|0
1651530050000|2022-05-02 22:20:50|272.86|269.5|272.8|269.44|272.86|269.5|272.8|269.44|0
1651530100000|2022-05-02 22:21:40|272.68|269.32|272.68|269.32|272.68|269.32|272.68|269.32|0
1651530230000|2022-05-02 22:23:50|272.61|269.25|272.56|269.2|272.61|269.25|272.56|269.2|0
1651530240000|2022-05-02 22:24:00|272.43|269.07|272.43|269.07|272.43|269.07|272.43|269.07|0
1651530250000|2022-05-02 22:24:10|272.31|268.95|272.31|268.95|272.31|268.95|272.31|268.95|0
1651530260000|2022-05-02 22:24:20|272.37|269.01|272.31|268.95|272.37|269.01|272.31|268.95|0
1651530290000|2022-05-02 22:24:50|272.19|268.83|272.19|268.83|272.19|268.83|272.19|268.83|0
1651530300000|2022-05-02 22:25:00|272.31|268.95|272.31|268.95|272.31|268.95|272.31|268.95|0
1651530310000|2022-05-02 22:25:10|272.19|268.83|272.19|268.83|272.19|268.83|272.19|268.83|0
1651530340000|2022-05-02 22:25:40|272.18|268.82|272.18|268.82|272.18|268.82|272.18|268.82|0
1651530390000|2022-05-02 22:26:30|272.06|268.7|272.18|268.82|272.18|268.82|272.06|268.7|0
1651530430000|2022-05-02 22:27:10|272.12|268.76|272.06|268.7|272.12|268.76|272.06|268.7|0
1651530460000|2022-05-02 22:27:40|272.18|268.82|272.31|268.95|272.31|268.95|272.18|268.82|0
1651530470000|2022-05-02 22:27:50|272.43|269.07|272.43|269.07|272.43|269.07|272.43|269.07|0
1651530500000|2022-05-02 22:28:20|272.49|269.13|272.49|269.13|272.49|269.13|272.49|269.13|0
1651530510000|2022-05-02 22:28:30|272.43|269.07|272.43|269.07|272.43|269.07|272.43|269.07|0
1651530520000|2022-05-02 22:28:40|272.49|269.13|272.43|269.07|272.49|269.13|272.43|269.07|0
1651530530000|2022-05-02 22:28:50|272.49|269.13|272.43|269.07|272.49|269.13|272.43|269.07|0
1651530550000|2022-05-02 22:29:10|272.49|269.13|272.55|269.19|272.55|269.19|272.49|269.13|0
1651530560000|2022-05-02 22:29:20|272.61|269.25|272.68|269.32|272.68|269.32|272.61|269.25|0
1651530570000|2022-05-02 22:29:30|272.74|269.38|272.92|269.56|272.92|269.56|272.74|269.38|0
1651530590000|2022-05-02 22:29:50|273.05|269.69|272.92|269.56|273.05|269.69|272.92|269.56|0
1651530600000|2022-05-02 22:30:00|273.17|269.81|272.12|268.76|273.17|269.81|272.12|268.76|0
1651530610000|2022-05-02 22:30:10|272.31|268.95|272.31|268.95|272.37|269.01|272.31|268.95|0
1651530620000|2022-05-02 22:30:20|272.37|269.01|272.43|269.07|272.43|269.07|272.37|269.01|0
1651530630000|2022-05-02 22:30:30|272.37|269.01|272.31|268.95|272.37|269.01|272.31|268.95|0
1651530640000|2022-05-02 22:30:40|272.24|268.88|272.06|268.7|272.24|268.88|272.06|268.7|0
1651530650000|2022-05-02 22:30:50|271.94|268.58|271.94|268.58|271.94|268.58|271.94|268.58|0
1651530660000|2022-05-02 22:31:00|271.87|268.51|271.44|268.08|271.87|268.51|271.44|268.08|0
1651530670000|2022-05-02 22:31:10|271.32|267.96|271.2|267.84|271.44|268.08|271.2|267.84|0
1651530680000|2022-05-02 22:31:20|271.32|267.96|271.5|268.14|271.5|268.14|271.32|267.96|0
1651530690000|2022-05-02 22:31:30|271.44|268.08|271.2|267.84|271.44|268.08|271.2|267.84|0
1651530700000|2022-05-02 22:31:40|271.07|267.71|271.2|267.84|271.2|267.84|271.07|267.71|0
1651530710000|2022-05-02 22:31:50|271.13|267.77|271.2|267.84|271.2|267.84|271.07|267.71|0
1651530720000|2022-05-02 22:32:00|271.07|267.71|271.01|267.65|271.07|267.71|270.95|267.59|0
1651530730000|2022-05-02 22:32:10|271.07|267.71|271.07|267.71|271.2|267.84|271.07|267.71|0
1651530740000|2022-05-02 22:32:20|271.13|267.77|271.26|267.9|271.44|268.08|271.13|267.77|0
1651530750000|2022-05-02 22:32:30|271.2|267.84|271.2|267.84|271.2|267.84|271.2|267.84|0
1651530760000|2022-05-02 22:32:40|271.32|267.96|271.44|268.08|271.44|268.08|271.32|267.96|0
1651530770000|2022-05-02 22:32:50|271.32|267.96|271.32|267.96|271.32|267.96|271.32|267.96|0
1651530780000|2022-05-02 22:33:00|271.2|267.84|271.26|267.9|271.26|267.9|271.2|267.84|0
1651530790000|2022-05-02 22:33:10|271.2|267.84|271.13|267.77|271.2|267.84|271.13|267.77|0
1651530800000|2022-05-02 22:33:20|271.07|267.71|271.07|267.71|271.07|267.71|271.07|267.71|0
1651530810000|2022-05-02 22:33:30|271.13|267.77|271.2|267.84|271.2|267.84|271.13|267.77|0
1651530820000|2022-05-02 22:33:40|271.26|267.9|271.32|267.96|271.32|267.96|271.26|267.9|0
1651530830000|2022-05-02 22:33:50|271.26|267.9|271.07|267.71|271.26|267.9|271.07|267.71|0
1651530840000|2022-05-02 22:34:00|270.95|267.59|271.07|267.71|271.07|267.71|270.95|267.59|0
1651530860000|2022-05-02 22:34:20|271.13|267.77|271.13|267.77|271.2|267.84|271.13|267.77|0
1651530870000|2022-05-02 22:34:30|271.07|267.71|271.32|267.96|271.32|267.96|271.07|267.71|0
1651530880000|2022-05-02 22:34:40|271.2|267.84|271.2|267.84|271.2|267.84|271.2|267.84|0
1651530890000|2022-05-02 22:34:50|271.13|267.77|271.13|267.77|271.13|267.77|271.07|267.71|0
1651530900000|2022-05-02 22:35:00|271.07|267.71|271.07|267.71|271.07|267.71|271.07|267.71|0
1651530910000|2022-05-02 22:35:10|271.13|267.77|271.13|267.77|271.13|267.77|271.13|267.77|0
1651530920000|2022-05-02 22:35:20|271.07|267.71|271.2|267.84|271.2|267.84|271.07|267.71|0
1651530950000|2022-05-02 22:35:50|271.32|267.96|271.32|267.96|271.32|267.96|271.32|267.96|0
1651530960000|2022-05-02 22:36:00|271.38|268.02|271.44|268.08|271.44|268.08|271.38|268.02|0
1651530970000|2022-05-02 22:36:10|271.5|268.14|271.56|268.2|271.56|268.2|271.44|268.08|0
1651530980000|2022-05-02 22:36:20|271.62|268.26|271.69|268.33|271.69|268.33|271.62|268.26|0
1651530990000|2022-05-02 22:36:30|271.56|268.2|271.44|268.08|271.56|268.2|271.44|268.08|0
1651531000000|2022-05-02 22:36:40|271.32|267.96|271.19|267.83|271.32|267.96|271.19|267.83|0
1651531010000|2022-05-02 22:36:50|271.25|267.89|271.19|267.83|271.25|267.89|271.19|267.83|0
1651531030000|2022-05-02 22:37:10|271.32|267.96|271.44|268.08|271.44|268.08|271.32|267.96|0
1651531040000|2022-05-02 22:37:20|271.38|268.02|271.56|268.2|271.56|268.2|271.38|268.02|0
1651531050000|2022-05-02 22:37:30|271.44|268.08|271.44|268.08|271.44|268.08|271.44|268.08|0
1651531060000|2022-05-02 22:37:40|271.5|268.14|271.44|268.08|271.5|268.14|271.44|268.08|0
1651531070000|2022-05-02 22:37:50|271.38|268.02|271.44|268.08|271.44|268.08|271.38|268.02|0
1651531080000|2022-05-02 22:38:00|271.56|268.2|271.56|268.2|271.56|268.2|271.56|268.2|0
1651531090000|2022-05-02 22:38:10|271.5|268.14|271.44|268.08|271.56|268.2|271.44|268.08|0
1651531130000|2022-05-02 22:38:50|271.56|268.2|271.56|268.2|271.56|268.2|271.56|268.2|0
1651531140000|2022-05-02 22:39:00|271.5|268.14|271.44|268.08|271.5|268.14|271.44|268.08|0
1651531150000|2022-05-02 22:39:10|271.38|268.02|271.44|268.08|271.44|268.08|271.38|268.02|0
1651531170000|2022-05-02 22:39:30|271.32|267.96|271.38|268.02|271.38|268.02|271.32|267.96|0
1651531180000|2022-05-02 22:39:40|271.32|267.96|271.38|268.02|271.38|268.02|271.32|267.96|0
1651531190000|2022-05-02 22:39:50|271.44|268.08|271.44|268.08|271.44|268.08|271.44|268.08|0
1651531200000|2022-05-02 22:40:00|271.38|268.02|271.19|267.83|271.38|268.02|271.19|267.83|0
1651531210000|2022-05-02 22:40:10|271.01|267.65|271.01|267.65|271.01|267.65|271.01|267.65|0
1651531220000|2022-05-02 22:40:20|270.95|267.59|270.95|267.59|270.95|267.59|270.95|267.59|0
1651531230000|2022-05-02 22:40:30|271.07|267.71|271.07|267.71|271.07|267.71|271.07|267.71|0
1651531250000|2022-05-02 22:40:50|271.13|267.77|271.19|267.83|271.19|267.83|271.13|267.77|0
1651531260000|2022-05-02 22:41:00|271.07|267.71|271.07|267.71|271.07|267.71|271.07|267.71|0
1651531290000|2022-05-02 22:41:30|270.95|267.59|270.82|267.46|270.95|267.59|270.82|267.46|0
1651531300000|2022-05-02 22:41:40|270.88|267.52|270.95|267.59|270.95|267.59|270.88|267.52|0
1651531310000|2022-05-02 22:41:50|271.07|267.71|271.07|267.71|271.07|267.71|271.07|267.71|0
1651531320000|2022-05-02 22:42:00|270.95|267.59|270.82|267.46|270.95|267.59|270.82|267.46|0
1651531340000|2022-05-02 22:42:20|270.7|267.34|270.82|267.46|270.82|267.46|270.7|267.34|0
1651531360000|2022-05-02 22:42:40|270.95|267.59|270.88|267.52|270.95|267.59|270.88|267.52|0
1651531370000|2022-05-02 22:42:50|270.82|267.46|270.95|267.59|270.95|267.59|270.82|267.46|0
1651531380000|2022-05-02 22:43:00|270.82|267.46|270.82|267.46|270.82|267.46|270.82|267.46|0
1651531410000|2022-05-02 22:43:30|270.7|267.34|270.7|267.34|270.7|267.34|270.7|267.34|0
1651531430000|2022-05-02 22:43:50|270.76|267.4|270.76|267.4|270.76|267.4|270.76|267.4|0
1651531440000|2022-05-02 22:44:00|270.7|267.34|270.7|267.34|270.7|267.34|270.7|267.34|0
1651531460000|2022-05-02 22:44:20|270.76|267.4|270.7|267.34|270.76|267.4|270.7|267.34|0
1651531470000|2022-05-02 22:44:30|270.82|267.46|270.82|267.46|270.82|267.46|270.82|267.46|0
1651531500000|2022-05-02 22:45:00|270.88|267.52|271|267.64|271|267.64|270.88|267.52|0
1651531510000|2022-05-02 22:45:10|271.07|267.71|271|267.64|271.07|267.71|271|267.64|0
1651531520000|2022-05-02 22:45:20|270.94|267.58|270.88|267.52|270.94|267.58|270.88|267.52|0
1651531530000|2022-05-02 22:45:30|270.94|267.58|270.94|267.58|270.94|267.58|270.94|267.58|0
1651531540000|2022-05-02 22:45:40|271|267.64|271|267.64|271|267.64|271|267.64|0
1651531550000|2022-05-02 22:45:50|270.94|267.58|270.94|267.58|271|267.64|270.94|267.58|0
1651531570000|2022-05-02 22:46:10|271|267.64|271|267.64|271|267.64|271|267.64|0
1651531580000|2022-05-02 22:46:20|271.07|267.71|271.07|267.71|271.07|267.71|271.07|267.71|0
1651531640000|2022-05-02 22:47:20|271.13|267.77|271.13|267.77|271.19|267.83|271.13|267.77|0
1651531660000|2022-05-02 22:47:40|271.19|267.83|271.19|267.83|271.19|267.83|271.19|267.83|0
1651531710000|2022-05-02 22:48:30|271.07|267.71|271.07|267.71|271.07|267.71|271.07|267.71|0
1651531730000|2022-05-02 22:48:50|271.13|267.77|271.13|267.77|271.13|267.77|271.13|267.77|0
1651531740000|2022-05-02 22:49:00|271.19|267.83|271.13|267.77|271.19|267.83|271.07|267.71|0
1651531750000|2022-05-02 22:49:10|271.07|267.71|271.13|267.77|271.13|267.77|271.07|267.71|0
1651531760000|2022-05-02 22:49:20|271.12|267.76|271.07|267.71|271.12|267.76|271.07|267.71|0
1651531830000|2022-05-02 22:50:30|271.12|267.76|271.12|267.76|271.12|267.76|271.12|267.76|0
1651531840000|2022-05-02 22:50:40|271.19|267.83|271.31|267.95|271.31|267.95|271.19|267.83|0
1651531860000|2022-05-02 22:51:00|271.43|268.07|271.49|268.13|271.49|268.13|271.43|268.07|0
1651531870000|2022-05-02 22:51:10|271.68|268.32|271.62|268.26|271.68|268.32|271.62|268.26|0
1651531880000|2022-05-02 22:51:20|271.56|268.2|271.8|268.44|271.8|268.44|271.56|268.2|0
1651531890000|2022-05-02 22:51:30|271.86|268.5|271.86|268.5|271.86|268.5|271.86|268.5|0
1651531900000|2022-05-02 22:51:40|271.93|268.57|272.05|268.69|272.05|268.69|271.93|268.57|0
1651531920000|2022-05-02 22:52:00|271.93|268.57|272.05|268.69|272.05|268.69|271.93|268.57|0
1651531950000|2022-05-02 22:52:30|271.99|268.63|271.93|268.57|272.05|268.69|271.93|268.57|0
1651531960000|2022-05-02 22:52:40|271.98|268.62|271.93|268.57|271.98|268.62|271.93|268.57|0
1651531970000|2022-05-02 22:52:50|271.98|268.62|271.93|268.57|271.98|268.62|271.93|268.57|0
1651531990000|2022-05-02 22:53:10|272.05|268.69|272.05|268.69|272.05|268.69|272.05|268.69|0
1651532010000|2022-05-02 22:53:30|271.93|268.57|271.93|268.57|271.93|268.57|271.93|268.57|0
1651532020000|2022-05-02 22:53:40|271.98|268.62|271.98|268.62|271.98|268.62|271.98|268.62|0
1651532030000|2022-05-02 22:53:50|271.93|268.57|271.93|268.57|271.93|268.57|271.93|268.57|0
1651532040000|2022-05-02 22:54:00|271.8|268.44|271.8|268.44|271.86|268.5|271.8|268.44|0
1651532080000|2022-05-02 22:54:40|271.86|268.5|271.92|268.56|271.92|268.56|271.86|268.5|0
1651532090000|2022-05-02 22:54:50|271.86|268.5|271.86|268.5|271.86|268.5|271.86|268.5|0
1651532100000|2022-05-02 22:55:00|271.8|268.44|271.74|268.38|271.8|268.44|271.74|268.38|0
1651532110000|2022-05-02 22:55:10|271.61|268.25|271.56|268.2|271.61|268.25|271.56|268.2|0
1651532120000|2022-05-02 22:55:20|271.43|268.07|271.43|268.07|271.43|268.07|271.43|268.07|0
1651532130000|2022-05-02 22:55:30|271.37|268.01|271.37|268.01|271.37|268.01|271.37|268.01|0
1651532140000|2022-05-02 22:55:40|271.31|267.95|271.19|267.83|271.31|267.95|271.19|267.83|0
1651532150000|2022-05-02 22:55:50|271.12|267.76|271.12|267.76|271.12|267.76|271.12|267.76|0
1651532160000|2022-05-02 22:56:00|271.06|267.7|271.19|267.83|271.19|267.83|271.06|267.7|0
1651532170000|2022-05-02 22:56:10|271.06|267.7|271.06|267.7|271.06|267.7|271.06|267.7|0
1651532180000|2022-05-02 22:56:20|271.19|267.83|271.19|267.83|271.19|267.83|271.19|267.83|0
1651532200000|2022-05-02 22:56:40|271.31|267.95|271.31|267.95|271.31|267.95|271.31|267.95|0
1651532210000|2022-05-02 22:56:50|271.43|268.07|271.31|267.95|271.43|268.07|271.31|267.95|0
1651532220000|2022-05-02 22:57:00|271.43|268.07|271.31|267.95|271.43|268.07|271.31|267.95|0
1651532260000|2022-05-02 22:57:40|271.43|268.07|271.43|268.07|271.43|268.07|271.43|268.07|0
1651532270000|2022-05-02 22:57:50|271.55|268.19|271.55|268.19|271.55|268.19|271.55|268.19|0
1651532280000|2022-05-02 22:58:00|271.49|268.13|271.49|268.13|271.49|268.13|271.49|268.13|0
1651532290000|2022-05-02 22:58:10|271.43|268.07|271.31|267.95|271.43|268.07|271.31|267.95|0
1651532300000|2022-05-02 22:58:20|271.37|268.01|271.31|267.95|271.37|268.01|271.31|267.95|0
1651532340000|2022-05-02 22:59:00|271.43|268.07|271.31|267.95|271.43|268.07|271.31|267.95|0
1651532350000|2022-05-02 22:59:10|271.43|268.07|271.43|268.07|271.43|268.07|271.43|268.07|0
1651532370000|2022-05-02 22:59:30|271.31|267.95|271.31|267.95|271.31|267.95|271.31|267.95|0
1651532400000|2022-05-02 23:00:00|271.43|268.07|271.43|268.07|271.55|268.19|271.43|268.07|0
1651532410000|2022-05-02 23:00:10|271.61|268.25|271.8|268.44|271.8|268.44|271.61|268.25|0
1651532420000|2022-05-02 23:00:20|272.05|268.69|272.17|268.81|272.17|268.81|272.05|268.69|0
1651532430000|2022-05-02 23:00:30|272.23|268.87|272.05|268.69|272.23|268.87|272.05|268.69|0
1651532440000|2022-05-02 23:00:40|271.92|268.56|271.92|268.56|271.92|268.56|271.92|268.56|0
1651532450000|2022-05-02 23:00:50|271.86|268.5|271.86|268.5|271.86|268.5|271.86|268.5|0
1651532460000|2022-05-02 23:01:00|271.92|268.56|271.8|268.44|271.92|268.56|271.8|268.44|0
1651532480000|2022-05-02 23:01:20|272.17|268.81|272.17|268.81|272.17|268.81|272.17|268.81|0
1651532490000|2022-05-02 23:01:30|272.23|268.87|272.04|268.68|272.23|268.87|272.04|268.68|0
1651532500000|2022-05-02 23:01:40|271.98|268.62|272.04|268.68|272.04|268.68|271.98|268.62|0
1651532510000|2022-05-02 23:01:50|271.98|268.62|272.04|268.68|272.04|268.68|271.98|268.62|0
1651532520000|2022-05-02 23:02:00|272.29|268.93|272.17|268.81|272.29|268.93|272.17|268.81|0
1651532530000|2022-05-02 23:02:10|272.04|268.68|271.98|268.62|272.04|268.68|271.98|268.62|0
1651532540000|2022-05-02 23:02:20|271.92|268.56|272.04|268.68|272.04|268.68|271.92|268.56|0
1651532550000|2022-05-02 23:02:30|272.17|268.81|272.29|268.93|272.29|268.93|272.17|268.81|0
1651532560000|2022-05-02 23:02:40|272.41|269.05|272.41|269.05|272.41|269.05|272.41|269.05|0
1651532570000|2022-05-02 23:02:50|272.54|269.18|272.66|269.3|272.66|269.3|272.54|269.18|0
1651532580000|2022-05-02 23:03:00|272.78|269.42|273.15|269.79|273.15|269.79|272.78|269.42|0
1651532590000|2022-05-02 23:03:10|273.09|269.73|273.4|270.04|273.4|270.04|273.09|269.73|0
1651532600000|2022-05-02 23:03:20|273.34|269.98|273.15|269.79|273.4|270.04|273.15|269.79|0
1651532620000|2022-05-02 23:03:40|273.4|270.04|273.46|270.1|273.46|270.1|273.4|270.04|0
1651532630000|2022-05-02 23:03:50|273.4|270.04|273.4|270.04|273.4|270.04|273.4|270.04|0
1651532640000|2022-05-02 23:04:00|273.46|270.1|273.28|269.92|273.52|270.16|273.28|269.92|0
1651532650000|2022-05-02 23:04:10|273.15|269.79|273.03|269.67|273.15|269.79|273.03|269.67|0
1651532660000|2022-05-02 23:04:20|273.15|269.79|273.15|269.79|273.15|269.79|273.09|269.73|0
1651532670000|2022-05-02 23:04:30|273.09|269.73|273.09|269.73|273.09|269.73|273.09|269.73|0
1651532680000|2022-05-02 23:04:40|273.03|269.67|273.03|269.67|273.03|269.67|273.03|269.67|0
1651532710000|2022-05-02 23:05:10|273.15|269.79|273.03|269.67|273.15|269.79|273.03|269.67|0
1651532720000|2022-05-02 23:05:20|272.97|269.61|272.91|269.55|272.97|269.61|272.91|269.55|0
1651532740000|2022-05-02 23:05:40|272.84|269.48|272.78|269.42|272.84|269.48|272.78|269.42|0
1651532750000|2022-05-02 23:05:50|272.72|269.36|272.78|269.42|272.78|269.42|272.72|269.36|0
1651532760000|2022-05-02 23:06:00|272.72|269.36|272.78|269.42|272.78|269.42|272.72|269.36|0
1651532770000|2022-05-02 23:06:10|272.91|269.55|273.03|269.67|273.03|269.67|272.91|269.55|0
1651532780000|2022-05-02 23:06:20|272.97|269.61|273.03|269.67|273.03|269.67|272.91|269.55|0
1651532790000|2022-05-02 23:06:30|273.09|269.73|272.78|269.42|273.09|269.73|272.78|269.42|0
1651532800000|2022-05-02 23:06:40|272.84|269.48|272.91|269.55|272.91|269.55|272.84|269.48|0
1651532810000|2022-05-02 23:06:50|273.03|269.67|273.03|269.67|273.03|269.67|273.03|269.67|0
1651532820000|2022-05-02 23:07:00|272.96|269.6|273.03|269.67|273.03|269.67|272.96|269.6|0
1651532830000|2022-05-02 23:07:10|273.15|269.79|273.34|269.98|273.34|269.98|273.09|269.73|0
1651532840000|2022-05-02 23:07:20|273.4|270.04|273.4|270.04|273.4|270.04|273.28|269.92|0
1651532850000|2022-05-02 23:07:30|273.46|270.1|273.4|270.04|273.46|270.1|273.4|270.04|0
1651532860000|2022-05-02 23:07:40|273.46|270.1|273.46|270.1|273.46|270.1|273.46|270.1|0
1651532870000|2022-05-02 23:07:50|273.4|270.04|273.46|270.1|273.46|270.1|273.4|270.04|0
1651532890000|2022-05-02 23:08:10|273.4|270.04|273.52|270.16|273.52|270.16|273.4|270.04|0
1651532900000|2022-05-02 23:08:20|273.65|270.29|273.58|270.22|273.65|270.29|273.58|270.22|0
1651532910000|2022-05-02 23:08:30|273.65|270.29|273.65|270.29|273.65|270.29|273.65|270.29|0
1651532920000|2022-05-02 23:08:40|273.52|270.16|273.52|270.16|273.52|270.16|273.52|270.16|0
1651532930000|2022-05-02 23:08:50|273.4|270.04|273.4|270.04|273.4|270.04|273.4|270.04|0
1651532940000|2022-05-02 23:09:00|273.52|270.16|273.52|270.16|273.52|270.16|273.46|270.1|0
1651532960000|2022-05-02 23:09:20|273.65|270.29|273.65|270.29|273.65|270.29|273.65|270.29|0
1651532970000|2022-05-02 23:09:30|273.58|270.22|273.65|270.29|273.65|270.29|273.58|270.22|0
1651532980000|2022-05-02 23:09:40|273.58|270.22|273.4|270.04|273.58|270.22|273.4|270.04|0
1651532990000|2022-05-02 23:09:50|273.58|270.22|273.65|270.29|273.65|270.29|273.58|270.22|0
1651533000000|2022-05-02 23:10:00|273.58|270.22|273.58|270.22|273.58|270.22|273.58|270.22|0
1651533010000|2022-05-02 23:10:10|273.52|270.16|273.52|270.16|273.52|270.16|273.52|270.16|0
1651533020000|2022-05-02 23:10:20|273.27|269.91|273.27|269.91|273.27|269.91|273.27|269.91|0
1651533030000|2022-05-02 23:10:30|273.15|269.79|273.27|269.91|273.27|269.91|273.15|269.79|0
1651533040000|2022-05-02 23:10:40|273.33|269.97|273.27|269.91|273.33|269.97|273.27|269.91|0
1651533050000|2022-05-02 23:10:50|273.33|269.97|273.4|270.04|273.4|270.04|273.33|269.97|0
1651533060000|2022-05-02 23:11:00|273.52|270.16|273.46|270.1|273.52|270.16|273.46|270.1|0
1651533070000|2022-05-02 23:11:10|273.4|270.04|273.4|270.04|273.4|270.04|273.4|270.04|0
1651533080000|2022-05-02 23:11:20|273.46|270.1|273.46|270.1|273.46|270.1|273.46|270.1|0
1651533090000|2022-05-02 23:11:30|273.52|270.16|273.58|270.22|273.58|270.22|273.52|270.16|0
1651533100000|2022-05-02 23:11:40|273.52|270.16|273.52|270.16|273.58|270.22|273.46|270.1|0
1651533110000|2022-05-02 23:11:50|273.4|270.04|273.4|270.04|273.4|270.04|273.4|270.04|0
1651533130000|2022-05-02 23:12:10|273.52|270.16|273.46|270.1|273.52|270.16|273.46|270.1|0
1651533140000|2022-05-02 23:12:20|273.4|270.04|273.33|269.97|273.4|270.04|273.33|269.97|0
1651533150000|2022-05-02 23:12:30|273.27|269.91|273.15|269.79|273.27|269.91|273.15|269.79|0
1651533180000|2022-05-02 23:13:00|273.09|269.73|272.96|269.6|273.09|269.73|272.96|269.6|0
1651533190000|2022-05-02 23:13:10|272.9|269.54|273.03|269.67|273.03|269.67|272.9|269.54|0
1651533200000|2022-05-02 23:13:20|273.15|269.79|273.15|269.79|273.15|269.79|273.15|269.79|0
1651533210000|2022-05-02 23:13:30|273.09|269.73|273.09|269.73|273.09|269.73|273.09|269.73|0
1651533220000|2022-05-02 23:13:40|273.15|269.79|273.15|269.79|273.15|269.79|273.15|269.79|0
1651533240000|2022-05-02 23:14:00|273.21|269.85|273.21|269.85|273.21|269.85|273.21|269.85|0
1651533250000|2022-05-02 23:14:10|273.27|269.91|273.15|269.79|273.27|269.91|273.15|269.79|0
1651533280000|2022-05-02 23:14:40|273.08|269.72|273.08|269.72|273.08|269.72|273.08|269.72|0
1651533290000|2022-05-02 23:14:50|273.03|269.67|273.03|269.67|273.03|269.67|273.03|269.67|0
1651533300000|2022-05-02 23:15:00|272.96|269.6|272.96|269.6|272.96|269.6|272.96|269.6|0
1651533310000|2022-05-02 23:15:10|273.03|269.67|272.96|269.6|273.03|269.67|272.96|269.6|0
1651533330000|2022-05-02 23:15:30|273.03|269.67|273.03|269.67|273.03|269.67|273.03|269.67|0
1651533340000|2022-05-02 23:15:40|273.02|269.66|273.02|269.66|273.02|269.66|273.02|269.66|0
1651533360000|2022-05-02 23:16:00|272.96|269.6|272.9|269.54|272.96|269.6|272.9|269.54|0
1651533370000|2022-05-02 23:16:10|272.96|269.6|272.96|269.6|272.96|269.6|272.96|269.6|0
1651533380000|2022-05-02 23:16:20|273.02|269.66|273.02|269.66|273.02|269.66|273.02|269.66|0
1651533420000|2022-05-02 23:17:00|272.96|269.6|272.96|269.6|272.96|269.6|272.96|269.6|0
1651533430000|2022-05-02 23:17:10|272.9|269.54|272.9|269.54|272.9|269.54|272.9|269.54|0
1651533460000|2022-05-02 23:17:40|273.02|269.66|273.02|269.66|273.02|269.66|273.02|269.66|0
1651533510000|2022-05-02 23:18:30|272.96|269.6|273.02|269.66|273.02|269.66|272.96|269.6|0
1651533520000|2022-05-02 23:18:40|273.15|269.79|273.02|269.66|273.15|269.79|273.02|269.66|0
1651533540000|2022-05-02 23:19:00|272.9|269.54|272.9|269.54|272.9|269.54|272.9|269.54|0
1651533580000|2022-05-02 23:19:40|272.84|269.48|272.84|269.48|272.84|269.48|272.84|269.48|0
1651533590000|2022-05-02 23:19:50|272.9|269.54|272.9|269.54|272.9|269.54|272.9|269.54|0
1651533600000|2022-05-02 23:20:00|273.02|269.66|273.02|269.66|273.02|269.66|273.02|269.66|0
1651533620000|2022-05-02 23:20:20|272.9|269.54|272.9|269.54|272.9|269.54|272.9|269.54|0
1651533630000|2022-05-02 23:20:30|273.15|269.79|273.15|269.79|273.27|269.91|273.15|269.79|0
1651533640000|2022-05-02 23:20:40|273.39|270.03|273.39|270.03|273.52|270.16|273.39|270.03|0
1651533650000|2022-05-02 23:20:50|273.45|270.09|273.45|270.09|273.45|270.09|273.45|270.09|0
1651533660000|2022-05-02 23:21:00|273.39|270.03|273.52|270.16|273.52|270.16|273.39|270.03|0
1651533680000|2022-05-02 23:21:20|273.76|270.4|273.76|270.4|273.76|270.4|273.76|270.4|0
1651533690000|2022-05-02 23:21:30|273.89|270.53|274.07|270.71|274.13|270.77|273.89|270.53|0
1651533700000|2022-05-02 23:21:40|274.01|270.65|274.01|270.65|274.01|270.65|274.01|270.65|0
1651533710000|2022-05-02 23:21:50|273.89|270.53|273.89|270.53|273.89|270.53|273.89|270.53|0
1651533720000|2022-05-02 23:22:00|273.76|270.4|273.64|270.28|273.76|270.4|273.64|270.28|0
1651533730000|2022-05-02 23:22:10|273.58|270.22|273.39|270.03|273.58|270.22|273.39|270.03|0
1651533740000|2022-05-02 23:22:20|273.45|270.09|273.27|269.91|273.45|270.09|273.27|269.91|0
1651533750000|2022-05-02 23:22:30|273.33|269.97|273.39|270.03|273.39|270.03|273.33|269.97|0
1651533770000|2022-05-02 23:22:50|273.52|270.16|273.52|270.16|273.52|270.16|273.52|270.16|0
1651533780000|2022-05-02 23:23:00|273.58|270.22|273.64|270.28|273.64|270.28|273.57|270.21|0
1651533800000|2022-05-02 23:23:20|273.76|270.4|273.76|270.4|273.76|270.4|273.76|270.4|0
1651533830000|2022-05-02 23:23:50|273.64|270.28|273.52|270.16|273.7|270.34|273.52|270.16|0
1651533840000|2022-05-02 23:24:00|273.57|270.21|273.57|270.21|273.57|270.21|273.57|270.21|0
1651533850000|2022-05-02 23:24:10|273.52|270.16|273.39|270.03|273.52|270.16|273.39|270.03|0
1651533860000|2022-05-02 23:24:20|273.27|269.91|273.27|269.91|273.39|270.03|273.27|269.91|0
1651533870000|2022-05-02 23:24:30|273.39|270.03|273.39|270.03|273.39|270.03|273.39|270.03|0
1651533880000|2022-05-02 23:24:40|273.33|269.97|273.33|269.97|273.33|269.97|273.33|269.97|0
1651533890000|2022-05-02 23:24:50|273.27|269.91|273.27|269.91|273.27|269.91|273.27|269.91|0
1651533900000|2022-05-02 23:25:00|273.39|270.03|273.39|270.03|273.39|270.03|273.39|270.03|0
1651533910000|2022-05-02 23:25:10|273.51|270.15|273.57|270.21|273.57|270.21|273.51|270.15|0
1651533920000|2022-05-02 23:25:20|273.51|270.15|273.51|270.15|273.51|270.15|273.51|270.15|0
1651533950000|2022-05-02 23:25:50|273.39|270.03|273.39|270.03|273.39|270.03|273.39|270.03|0
1651533990000|2022-05-02 23:26:30|273.51|270.15|273.51|270.15|273.51|270.15|273.51|270.15|0
1651534000000|2022-05-02 23:26:40|273.57|270.21|273.64|270.28|273.64|270.28|273.57|270.21|0
1651534020000|2022-05-02 23:27:00|273.57|270.21|273.57|270.21|273.57|270.21|273.57|270.21|0
1651534030000|2022-05-02 23:27:10|273.64|270.28|273.57|270.21|273.7|270.34|273.57|270.21|0
1651534040000|2022-05-02 23:27:20|273.51|270.15|273.51|270.15|273.51|270.15|273.51|270.15|0
1651534070000|2022-05-02 23:27:50|273.57|270.21|273.82|270.46|273.82|270.46|273.51|270.15|0
1651534080000|2022-05-02 23:28:00|273.7|270.34|273.7|270.34|273.7|270.34|273.7|270.34|0
1651534090000|2022-05-02 23:28:10|273.76|270.4|273.76|270.4|273.76|270.4|273.76|270.4|0
1651534100000|2022-05-02 23:28:20|273.82|270.46|273.82|270.46|273.82|270.46|273.76|270.4|0
1651534110000|2022-05-02 23:28:30|273.88|270.52|273.82|270.46|273.88|270.52|273.76|270.4|0
1651534120000|2022-05-02 23:28:40|273.51|270.15|273.27|269.91|273.51|270.15|273.27|269.91|0
1651534130000|2022-05-02 23:28:50|273.51|270.15|273.39|270.03|273.51|270.15|273.39|270.03|0
1651534140000|2022-05-02 23:29:00|273.27|269.91|273.51|270.15|273.51|270.15|273.27|269.91|0
1651534150000|2022-05-02 23:29:10|273.39|270.03|273.39|270.03|273.39|270.03|273.39|270.03|0
1651534160000|2022-05-02 23:29:20|273.45|270.09|273.51|270.15|273.57|270.21|273.45|270.09|0
1651534170000|2022-05-02 23:29:30|273.64|270.28|273.64|270.28|273.64|270.28|273.57|270.21|0
1651534180000|2022-05-02 23:29:40|273.76|270.4|273.76|270.4|273.76|270.4|273.76|270.4|0
1651534190000|2022-05-02 23:29:50|273.64|270.28|273.57|270.21|273.64|270.28|273.57|270.21|0
1651534200000|2022-05-02 23:30:00|273.51|270.15|273.45|270.09|273.51|270.15|273.45|270.09|0
1651534210000|2022-05-02 23:30:10|273.51|270.15|273.39|270.03|273.51|270.15|273.39|270.03|0
1651534220000|2022-05-02 23:30:20|273.27|269.91|273.39|270.03|273.39|270.03|273.27|269.91|0
1651534230000|2022-05-02 23:30:30|273.26|269.9|273.32|269.96|273.32|269.96|273.26|269.9|0
1651534240000|2022-05-02 23:30:40|273.26|269.9|273.26|269.9|273.26|269.9|273.26|269.9|0
1651534250000|2022-05-02 23:30:50|273.32|269.96|273.26|269.9|273.32|269.96|273.26|269.9|0
1651534260000|2022-05-02 23:31:00|273.2|269.84|273.2|269.84|273.26|269.9|273.2|269.84|0
1651534270000|2022-05-02 23:31:10|273.26|269.9|273.39|270.03|273.39|270.03|273.26|269.9|0
1651534280000|2022-05-02 23:31:20|273.51|270.15|273.39|270.03|273.51|270.15|273.32|269.96|0
1651534290000|2022-05-02 23:31:30|273.51|270.15|273.45|270.09|273.51|270.15|273.45|270.09|0
1651534310000|2022-05-02 23:31:50|273.39|270.03|273.39|270.03|273.39|270.03|273.39|270.03|0
1651534320000|2022-05-02 23:32:00|273.51|270.15|273.76|270.4|273.76|270.4|273.51|270.15|0
1651534330000|2022-05-02 23:32:10|273.57|270.21|273.51|270.15|273.57|270.21|273.51|270.15|0
1651534350000|2022-05-02 23:32:30|273.39|270.03|273.39|270.03|273.39|270.03|273.39|270.03|0
1651534370000|2022-05-02 23:32:50|273.45|270.09|273.51|270.15|273.51|270.15|273.45|270.09|0
1651534380000|2022-05-02 23:33:00|273.57|270.21|273.57|270.21|273.57|270.21|273.57|270.21|0
1651534390000|2022-05-02 23:33:10|273.63|270.27|273.69|270.33|273.69|270.33|273.63|270.27|0
1651534400000|2022-05-02 23:33:20|273.76|270.4|273.76|270.4|273.76|270.4|273.76|270.4|0
1651534410000|2022-05-02 23:33:30|273.63|270.27|273.63|270.27|273.63|270.27|273.63|270.27|0
1651534430000|2022-05-02 23:33:50|273.69|270.33|273.63|270.27|273.69|270.33|273.63|270.27|0
1651534450000|2022-05-02 23:34:10|273.57|270.21|273.57|270.21|273.57|270.21|273.57|270.21|0
1651534460000|2022-05-02 23:34:20|273.51|270.15|273.51|270.15|273.51|270.15|273.39|270.03|0
1651534470000|2022-05-02 23:34:30|273.39|270.03|273.26|269.9|273.39|270.03|273.26|269.9|0
1651534480000|2022-05-02 23:34:40|273.32|269.96|273.32|269.96|273.32|269.96|273.32|269.96|0
1651534490000|2022-05-02 23:34:50|273.26|269.9|273.39|270.03|273.39|270.03|273.26|269.9|0
1651534500000|2022-05-02 23:35:00|273.32|269.96|273.32|269.96|273.32|269.96|273.32|269.96|0
1651534510000|2022-05-02 23:35:10|273.39|270.03|273.32|269.96|273.39|270.03|273.32|269.96|0
1651534520000|2022-05-02 23:35:20|273.39|270.03|273.26|269.9|273.39|270.03|273.26|269.9|0
1651534530000|2022-05-02 23:35:30|273.14|269.78|273.26|269.9|273.26|269.9|273.14|269.78|0
1651534550000|2022-05-02 23:35:50|273.39|270.03|273.39|270.03|273.39|270.03|273.39|270.03|0
1651534560000|2022-05-02 23:36:00|273.26|269.9|273.26|269.9|273.26|269.9|273.26|269.9|0
1651534570000|2022-05-02 23:36:10|273.14|269.78|273.14|269.78|273.14|269.78|273.14|269.78|0
1651534610000|2022-05-02 23:36:50|273.2|269.84|273.26|269.9|273.26|269.9|273.2|269.84|0
1651534620000|2022-05-02 23:37:00|273.2|269.84|273.2|269.84|273.2|269.84|273.14|269.78|0
1651534640000|2022-05-02 23:37:20|273.26|269.9|273.26|269.9|273.26|269.9|273.26|269.9|0
1651534650000|2022-05-02 23:37:30|273.14|269.78|273.14|269.78|273.2|269.84|273.14|269.78|0
1651534660000|2022-05-02 23:37:40|273.01|269.65|273.01|269.65|273.01|269.65|273.01|269.65|0
1651534670000|2022-05-02 23:37:50|272.89|269.53|273.07|269.71|273.07|269.71|272.89|269.53|0
1651534680000|2022-05-02 23:38:00|273.01|269.65|273.01|269.65|273.01|269.65|273.01|269.65|0
1651534690000|2022-05-02 23:38:10|273.14|269.78|273.01|269.65|273.14|269.78|273.01|269.65|0
1651534700000|2022-05-02 23:38:20|272.95|269.59|272.83|269.47|272.95|269.59|272.83|269.47|0
1651534710000|2022-05-02 23:38:30|272.77|269.41|272.89|269.53|272.89|269.53|272.77|269.41|0
1651534730000|2022-05-02 23:38:50|273.01|269.65|272.77|269.41|273.01|269.65|272.77|269.41|0
1651534740000|2022-05-02 23:39:00|272.89|269.53|272.89|269.53|272.89|269.53|272.89|269.53|0
1651534750000|2022-05-02 23:39:10|272.95|269.59|273.01|269.65|273.01|269.65|272.95|269.59|0
1651534770000|2022-05-02 23:39:30|272.89|269.53|272.77|269.41|272.89|269.53|272.77|269.41|0
1651534830000|2022-05-02 23:40:30|272.64|269.28|272.64|269.28|272.64|269.28|272.64|269.28|0
1651534850000|2022-05-02 23:40:50|272.4|269.04|272.52|269.16|272.52|269.16|272.4|269.04|0
1651534860000|2022-05-02 23:41:00|272.46|269.1|272.52|269.16|272.52|269.16|272.46|269.1|0
1651534880000|2022-05-02 23:41:20|272.64|269.28|272.58|269.22|272.64|269.28|272.58|269.22|0
1651534890000|2022-05-02 23:41:30|272.64|269.28|272.89|269.53|272.89|269.53|272.64|269.28|0
1651534900000|2022-05-02 23:41:40|272.83|269.47|272.77|269.41|272.83|269.47|272.77|269.41|0
1651534910000|2022-05-02 23:41:50|272.64|269.28|272.64|269.28|272.64|269.28|272.64|269.28|0
1651534920000|2022-05-02 23:42:00|272.7|269.34|272.64|269.28|272.7|269.34|272.64|269.28|0
1651534930000|2022-05-02 23:42:10|272.7|269.34|272.4|269.04|272.7|269.34|272.4|269.04|0
1651534940000|2022-05-02 23:42:20|272.27|268.91|272.4|269.04|272.4|269.04|272.27|268.91|0
1651534960000|2022-05-02 23:42:40|272.45|269.09|272.4|269.04|272.45|269.09|272.4|269.04|0
1651534970000|2022-05-02 23:42:50|272.27|268.91|272.27|268.91|272.27|268.91|272.27|268.91|0
1651535030000|2022-05-02 23:43:50|272.33|268.97|272.39|269.03|272.39|269.03|272.33|268.97|0
1651535040000|2022-05-02 23:44:00|272.33|268.97|272.27|268.91|272.33|268.97|272.27|268.91|0
1651535060000|2022-05-02 23:44:20|272.21|268.85|272.27|268.91|272.27|268.91|272.21|268.85|0
1651535070000|2022-05-02 23:44:30|272.15|268.79|272.15|268.79|272.15|268.79|272.15|268.79|0
1651535080000|2022-05-02 23:44:40|272.21|268.85|272.21|268.85|272.21|268.85|272.21|268.85|0
1651535090000|2022-05-02 23:44:50|272.15|268.79|272.15|268.79|272.21|268.85|272.15|268.79|0
1651535100000|2022-05-02 23:45:00|272.02|268.66|272.08|268.72|272.15|268.79|272.02|268.66|0
1651535110000|2022-05-02 23:45:10|272.15|268.79|272.15|268.79|272.15|268.79|272.15|268.79|0
1651535120000|2022-05-02 23:45:20|272.27|268.91|272.27|268.91|272.27|268.91|272.27|268.91|0
1651535140000|2022-05-02 23:45:40|272.15|268.79|272.15|268.79|272.15|268.79|272.15|268.79|0
1651535150000|2022-05-02 23:45:50|272.21|268.85|272.15|268.79|272.21|268.85|272.15|268.79|0
1651535190000|2022-05-02 23:46:30|272.27|268.91|272.27|268.91|272.27|268.91|272.27|268.91|0
1651535210000|2022-05-02 23:46:50|272.33|268.97|272.39|269.03|272.39|269.03|272.33|268.97|0
1651535220000|2022-05-02 23:47:00|272.27|268.91|272.27|268.91|272.27|268.91|272.27|268.91|0
1651535250000|2022-05-02 23:47:30|272.39|269.03|272.27|268.91|272.39|269.03|272.27|268.91|0
1651535260000|2022-05-02 23:47:40|272.33|268.97|272.33|268.97|272.33|268.97|272.33|268.97|0
1651535270000|2022-05-02 23:47:50|272.27|268.91|272.39|269.03|272.39|269.03|272.27|268.91|0
1651535280000|2022-05-02 23:48:00|272.52|269.16|272.58|269.22|272.58|269.22|272.52|269.16|0
1651535290000|2022-05-02 23:48:10|272.64|269.28|272.64|269.28|272.64|269.28|272.64|269.28|0
1651535300000|2022-05-02 23:48:20|272.52|269.16|272.64|269.28|272.64|269.28|272.52|269.16|0
1651535340000|2022-05-02 23:49:00|272.52|269.16|272.52|269.16|272.52|269.16|272.52|269.16|0
1651535350000|2022-05-02 23:49:10|272.64|269.28|272.64|269.28|272.64|269.28|272.64|269.28|0
1651535400000|2022-05-02 23:50:00|272.52|269.16|272.27|268.91|272.52|269.16|272.27|268.91|0
1651535410000|2022-05-02 23:50:10|272.15|268.79|272.02|268.66|272.15|268.79|272.02|268.66|0
1651535430000|2022-05-02 23:50:30|272.08|268.72|272.14|268.78|272.14|268.78|272.02|268.66|0
1651535440000|2022-05-02 23:50:40|272.27|268.91|272.45|269.09|272.45|269.09|272.27|268.91|0
1651535450000|2022-05-02 23:50:50|272.39|269.03|272.51|269.15|272.51|269.15|272.39|269.03|0
1651535460000|2022-05-02 23:51:00|272.39|269.03|272.27|268.91|272.39|269.03|272.27|268.91|0
1651535480000|2022-05-02 23:51:20|272.33|268.97|272.33|268.97|272.33|268.97|272.33|268.97|0
1651535500000|2022-05-02 23:51:40|272.39|269.03|272.39|269.03|272.39|269.03|272.39|269.03|0
1651535520000|2022-05-02 23:52:00|272.33|268.97|272.33|268.97|272.33|268.97|272.33|268.97|0
1651535530000|2022-05-02 23:52:10|272.39|269.03|272.33|268.97|272.39|269.03|272.33|268.97|0
1651535540000|2022-05-02 23:52:20|272.39|269.03|272.39|269.03|272.39|269.03|272.39|269.03|0
1651535570000|2022-05-02 23:52:50|272.45|269.09|272.51|269.15|272.51|269.15|272.45|269.09|0
1651535590000|2022-05-02 23:53:10|272.39|269.03|272.39|269.03|272.39|269.03|272.39|269.03|0
1651535640000|2022-05-02 23:54:00|272.51|269.15|272.39|269.03|272.51|269.15|272.39|269.03|0
1651535650000|2022-05-02 23:54:10|272.27|268.91|272.27|268.91|272.27|268.91|272.27|268.91|0
1651535660000|2022-05-02 23:54:20|272.14|268.78|272.2|268.84|272.2|268.84|272.14|268.78|0
1651535670000|2022-05-02 23:54:30|272.14|268.78|272.27|268.91|272.27|268.91|272.14|268.78|0
1651535680000|2022-05-02 23:54:40|272.2|268.84|272.14|268.78|272.2|268.84|272.14|268.78|0
1651535690000|2022-05-02 23:54:50|272.27|268.91|272.27|268.91|272.27|268.91|272.27|268.91|0
1651535720000|2022-05-02 23:55:20|272.33|268.97|272.39|269.03|272.39|269.03|272.33|268.97|0
1651535730000|2022-05-02 23:55:30|272.33|268.97|272.27|268.91|272.33|268.97|272.27|268.91|0
1651535760000|2022-05-02 23:56:00|272.39|269.03|272.39|269.03|272.39|269.03|272.39|269.03|0
1651535770000|2022-05-02 23:56:10|272.51|269.15|272.51|269.15|272.51|269.15|272.51|269.15|0
1651535790000|2022-05-02 23:56:30|272.39|269.03|272.39|269.03|272.45|269.09|272.39|269.03|0
1651535810000|2022-05-02 23:56:50|272.51|269.15|272.51|269.15|272.51|269.15|272.51|269.15|0
1651535820000|2022-05-02 23:57:00|272.57|269.21|272.69|269.33|272.69|269.33|272.57|269.21|0
1651535830000|2022-05-02 23:57:10|272.88|269.52|273.06|269.7|273.06|269.7|272.82|269.46|0
1651535840000|2022-05-02 23:57:20|273.25|269.89|273.5|270.14|273.5|270.14|273.25|269.89|0
1651535850000|2022-05-02 23:57:30|273.38|270.02|273.38|270.02|273.38|270.02|273.38|270.02|0
1651535860000|2022-05-02 23:57:40|273.5|270.14|273.43|270.07|273.5|270.14|273.38|270.02|0
1651535870000|2022-05-02 23:57:50|273.38|270.02|273.31|269.95|273.38|270.02|273.31|269.95|0
1651535880000|2022-05-02 23:58:00|273.25|269.89|273.25|269.89|273.25|269.89|273.25|269.89|0
1651535900000|2022-05-02 23:58:20|273.13|269.77|273.25|269.89|273.25|269.89|273.13|269.77|0
1651535910000|2022-05-02 23:58:30|273.38|270.02|273.38|270.02|273.38|270.02|273.31|269.95|0
1651535920000|2022-05-02 23:58:40|273.25|269.89|273.25|269.89|273.25|269.89|273.25|269.89|0
1651535930000|2022-05-02 23:58:50|273.38|270.02|273.38|270.02|273.38|270.02|273.38|270.02|0
1651535940000|2022-05-02 23:59:00|273.25|269.89|273.25|269.89|273.25|269.89|273.25|269.89|0
1651535950000|2022-05-02 23:59:10|273|269.64|273|269.64|273|269.64|273|269.64|0
1651535960000|2022-05-02 23:59:20|273.13|269.77|273.13|269.77|273.13|269.77|273.13|269.77|0
1651535970000|2022-05-02 23:59:30|273.19|269.83|273.25|269.89|273.25|269.89|273.19|269.83|0
1651535980000|2022-05-02 23:59:40|273.37|270.01|273.5|270.14|273.5|270.14|273.37|270.01|0
1651535990000|2022-05-02 23:59:50|273.62|270.26|273.8|270.44|273.8|270.44|273.62|270.26|0
1651536000000|2022-05-03 00:00:00|273.87|270.51|273.87|270.51|273.87|270.51|273.5|270.14|0
1651536010000|2022-05-03 00:00:10|273.99|270.63|273.99|270.63|273.99|270.63|273.87|270.51|0
1651536020000|2022-05-03 00:00:20|273.93|270.57|274.12|270.76|274.12|270.76|273.93|270.57|0
1651536030000|2022-05-03 00:00:30|274.49|271.13|274.36|271|274.49|271.13|274.36|271|0
1651536040000|2022-05-03 00:00:40|274.42|271.06|274.74|271.38|274.86|271.5|274.42|271.06|0
1651536050000|2022-05-03 00:00:50|274.86|271.5|274.74|271.38|274.86|271.5|274.74|271.38|0
1651536060000|2022-05-03 00:01:00|274.79|271.43|274.86|271.5|274.86|271.5|274.74|271.38|0
1651536070000|2022-05-03 00:01:10|274.98|271.62|275.73|272.37|275.73|272.37|274.98|271.62|0
1651536080000|2022-05-03 00:01:20|275.48|272.12|275.11|271.75|275.48|272.12|275.11|271.75|0
1651536090000|2022-05-03 00:01:30|274.74|271.38|274.61|271.25|274.74|271.38|274.49|271.13|0
1651536100000|2022-05-03 00:01:40|274.79|271.43|274.79|271.43|274.79|271.43|274.79|271.43|0
1651536110000|2022-05-03 00:01:50|274.61|271.25|274.61|271.25|274.61|271.25|274.49|271.13|0
1651536120000|2022-05-03 00:02:00|274.36|271|274.3|270.94|274.36|271|274.24|270.88|0
1651536130000|2022-05-03 00:02:10|274.24|270.88|274.12|270.76|274.24|270.88|274.12|270.76|0
1651536140000|2022-05-03 00:02:20|273.99|270.63|273.99|270.63|274.12|270.76|273.99|270.63|0
1651536150000|2022-05-03 00:02:30|274.05|270.69|273.99|270.63|274.05|270.69|273.99|270.63|0
1651536160000|2022-05-03 00:02:40|274.12|270.76|274.05|270.69|274.12|270.76|274.05|270.69|0
1651536170000|2022-05-03 00:02:50|274.12|270.76|274.05|270.69|274.12|270.76|274.05|270.69|0
1651536180000|2022-05-03 00:03:00|273.99|270.63|273.5|270.14|273.99|270.63|273.5|270.14|0
1651536190000|2022-05-03 00:03:10|273.31|269.95|273.25|269.89|273.31|269.95|273.25|269.89|0
1651536200000|2022-05-03 00:03:20|273|269.64|272.88|269.52|273|269.64|272.88|269.52|0
1651536210000|2022-05-03 00:03:30|273|269.64|273.13|269.77|273.13|269.77|272.94|269.58|0
1651536220000|2022-05-03 00:03:40|273.19|269.83|273.13|269.77|273.19|269.83|273.06|269.7|0
1651536230000|2022-05-03 00:03:50|273.5|270.14|273.43|270.07|273.5|270.14|273.43|270.07|0
1651536240000|2022-05-03 00:04:00|273.37|270.01|273.18|269.82|273.37|270.01|273.18|269.82|0
1651536250000|2022-05-03 00:04:10|273.13|269.77|273.25|269.89|273.31|269.95|273.13|269.77|0
1651536260000|2022-05-03 00:04:20|273.18|269.82|273.25|269.89|273.25|269.89|273.18|269.82|0
1651536270000|2022-05-03 00:04:30|273.18|269.82|273.18|269.82|273.18|269.82|273.18|269.82|0
1651536280000|2022-05-03 00:04:40|273|269.64|273|269.64|273|269.64|273|269.64|0
1651536290000|2022-05-03 00:04:50|272.88|269.52|272.94|269.58|272.94|269.58|272.88|269.52|0
1651536300000|2022-05-03 00:05:00|272.75|269.39|273.06|269.7|273.06|269.7|272.75|269.39|0
1651536310000|2022-05-03 00:05:10|273.25|269.89|273.43|270.07|273.43|270.07|273.25|269.89|0
1651536320000|2022-05-03 00:05:20|273.37|270.01|273.5|270.14|273.5|270.14|273.37|270.01|0
1651536330000|2022-05-03 00:05:30|273.55|270.19|273.68|270.32|273.68|270.32|273.55|270.19|0
1651536340000|2022-05-03 00:05:40|273.8|270.44|274.11|270.75|274.24|270.88|273.8|270.44|0
1651536350000|2022-05-03 00:05:50|273.99|270.63|274.11|270.75|274.11|270.75|273.99|270.63|0
1651536360000|2022-05-03 00:06:00|274.05|270.69|274.24|270.88|274.24|270.88|274.05|270.69|0
1651536370000|2022-05-03 00:06:10|274.11|270.75|273.99|270.63|274.11|270.75|273.99|270.63|0
1651536380000|2022-05-03 00:06:20|274.11|270.75|273.99|270.63|274.11|270.75|273.87|270.51|0
1651536390000|2022-05-03 00:06:30|274.24|270.88|274.3|270.94|274.3|270.94|274.24|270.88|0
1651536400000|2022-05-03 00:06:40|274.48|271.12|275.1|271.74|275.1|271.74|274.48|271.12|0
1651536410000|2022-05-03 00:06:50|275.04|271.68|274.98|271.62|275.04|271.68|274.92|271.56|0
1651536420000|2022-05-03 00:07:00|274.86|271.5|274.86|271.5|274.86|271.5|274.86|271.5|0
1651536430000|2022-05-03 00:07:10|274.98|271.62|274.98|271.62|274.98|271.62|274.98|271.62|0
1651536440000|2022-05-03 00:07:20|275.04|271.68|274.86|271.5|275.04|271.68|274.86|271.5|0
1651536450000|2022-05-03 00:07:30|274.79|271.43|274.86|271.5|274.86|271.5|274.79|271.43|0
1651536460000|2022-05-03 00:07:40|274.92|271.56|274.98|271.62|274.98|271.62|274.92|271.56|0
1651536470000|2022-05-03 00:07:50|274.86|271.5|274.86|271.5|274.86|271.5|274.73|271.37|0
1651536480000|2022-05-03 00:08:00|274.98|271.62|274.98|271.62|274.98|271.62|274.98|271.62|0
1651536500000|2022-05-03 00:08:20|275.04|271.68|274.86|271.5|275.04|271.68|274.86|271.5|0
1651536510000|2022-05-03 00:08:30|274.61|271.25|274.92|271.56|274.92|271.56|274.61|271.25|0
1651536520000|2022-05-03 00:08:40|274.98|271.62|275.48|272.12|275.48|272.12|274.98|271.62|0
1651536530000|2022-05-03 00:08:50|275.35|271.99|275.29|271.93|275.35|271.99|275.23|271.87|0
1651536540000|2022-05-03 00:09:00|275.23|271.87|275.35|271.99|275.35|271.99|275.23|271.87|0
1651536550000|2022-05-03 00:09:10|275.6|272.24|275.6|272.24|275.66|272.3|275.6|272.24|0
1651536560000|2022-05-03 00:09:20|275.72|272.36|275.48|272.12|275.72|272.36|275.48|272.12|0
1651536570000|2022-05-03 00:09:30|275.6|272.24|275.48|272.12|275.6|272.24|275.48|272.12|0
1651536580000|2022-05-03 00:09:40|275.6|272.24|275.66|272.3|275.66|272.3|275.48|272.12|0
1651536590000|2022-05-03 00:09:50|275.72|272.36|276.1|272.74|276.1|272.74|275.72|272.36|0
1651536600000|2022-05-03 00:10:00|276.03|272.67|275.97|272.61|276.03|272.67|275.97|272.61|0
1651536610000|2022-05-03 00:10:10|275.85|272.49|275.6|272.24|275.85|272.49|275.6|272.24|0
1651536620000|2022-05-03 00:10:20|275.66|272.3|275.6|272.24|275.66|272.3|275.6|272.24|0
1651536630000|2022-05-03 00:10:30|275.47|272.11|275.53|272.17|275.53|272.17|275.47|272.11|0
1651536640000|2022-05-03 00:10:40|275.47|272.11|275.47|272.11|275.47|272.11|275.47|272.11|0
1651536650000|2022-05-03 00:10:50|275.72|272.36|275.78|272.42|275.78|272.42|275.72|272.36|0
1651536660000|2022-05-03 00:11:00|275.72|272.36|275.72|272.36|275.72|272.36|275.72|272.36|0
1651536670000|2022-05-03 00:11:10|275.85|272.49|276.1|272.74|276.1|272.74|275.85|272.49|0
1651536680000|2022-05-03 00:11:20|275.97|272.61|275.97|272.61|275.97|272.61|275.97|272.61|0
1651536710000|2022-05-03 00:11:50|275.85|272.49|275.85|272.49|275.91|272.55|275.85|272.49|0
1651536720000|2022-05-03 00:12:00|275.91|272.55|275.85|272.49|275.91|272.55|275.85|272.49|0
1651536730000|2022-05-03 00:12:10|275.72|272.36|275.6|272.24|275.72|272.36|275.6|272.24|0
1651536740000|2022-05-03 00:12:20|275.66|272.3|275.6|272.24|275.66|272.3|275.6|272.24|0
1651536760000|2022-05-03 00:12:40|275.47|272.11|275.6|272.24|275.6|272.24|275.47|272.11|0
1651536770000|2022-05-03 00:12:50|275.72|272.36|275.72|272.36|275.78|272.42|275.72|272.36|0
1651536780000|2022-05-03 00:13:00|275.66|272.3|275.66|272.3|275.66|272.3|275.66|272.3|0
1651536790000|2022-05-03 00:13:10|275.6|272.24|275.6|272.24|275.72|272.36|275.6|272.24|0
1651536800000|2022-05-03 00:13:20|275.47|272.11|275.47|272.11|275.47|272.11|275.47|272.11|0
1651536810000|2022-05-03 00:13:30|275.35|271.99|275.47|272.11|275.47|272.11|275.35|271.99|0
1651536820000|2022-05-03 00:13:40|275.41|272.05|275.23|271.87|275.41|272.05|275.23|271.87|0
1651536830000|2022-05-03 00:13:50|275.1|271.74|275.04|271.68|275.1|271.74|275.04|271.68|0
1651536840000|2022-05-03 00:14:00|275.1|271.74|275.1|271.74|275.1|271.74|275.04|271.68|0
1651536850000|2022-05-03 00:14:10|274.98|271.62|274.85|271.49|274.98|271.62|274.85|271.49|0
1651536860000|2022-05-03 00:14:20|274.61|271.25|274.61|271.25|274.61|271.25|274.61|271.25|0
1651536870000|2022-05-03 00:14:30|274.85|271.49|274.85|271.49|274.85|271.49|274.85|271.49|0
1651536880000|2022-05-03 00:14:40|274.73|271.37|274.73|271.37|274.73|271.37|274.73|271.37|0
1651536900000|2022-05-03 00:15:00|274.6|271.24|274.6|271.24|274.6|271.24|274.6|271.24|0
1651536910000|2022-05-03 00:15:10|274.66|271.3|274.73|271.37|274.73|271.37|274.6|271.24|0
1651536920000|2022-05-03 00:15:20|274.85|271.49|274.85|271.49|274.85|271.49|274.85|271.49|0
1651536950000|2022-05-03 00:15:50|274.48|271.12|274.85|271.49|274.85|271.49|274.48|271.12|0
1651536960000|2022-05-03 00:16:00|274.79|271.43|274.85|271.49|274.85|271.49|274.79|271.43|0
1651536970000|2022-05-03 00:16:10|274.73|271.37|275.1|271.74|275.22|271.86|274.73|271.37|0
1651536980000|2022-05-03 00:16:20|275.22|271.86|275.28|271.92|275.28|271.92|275.16|271.8|0
1651536990000|2022-05-03 00:16:30|275.1|271.74|275.1|271.74|275.1|271.74|275.04|271.68|0
1651537000000|2022-05-03 00:16:40|275.04|271.68|275.22|271.86|275.22|271.86|275.04|271.68|0
1651537010000|2022-05-03 00:16:50|275.1|271.74|275.16|271.8|275.16|271.8|275.1|271.74|0
1651537020000|2022-05-03 00:17:00|275.1|271.74|274.85|271.49|275.1|271.74|274.85|271.49|0
1651537030000|2022-05-03 00:17:10|274.79|271.43|274.85|271.49|274.85|271.49|274.79|271.43|0
1651537040000|2022-05-03 00:17:20|274.91|271.55|274.91|271.55|274.91|271.55|274.91|271.55|0
1651537050000|2022-05-03 00:17:30|274.98|271.62|274.85|271.49|274.98|271.62|274.85|271.49|0
1651537060000|2022-05-03 00:17:40|274.91|271.55|274.85|271.49|274.91|271.55|274.85|271.49|0
1651537070000|2022-05-03 00:17:50|274.79|271.43|274.73|271.37|274.79|271.43|274.73|271.37|0
1651537080000|2022-05-03 00:18:00|274.79|271.43|274.98|271.62|274.98|271.62|274.79|271.43|0
1651537090000|2022-05-03 00:18:10|275.1|271.74|275.1|271.74|275.1|271.74|275.1|271.74|0
1651537100000|2022-05-03 00:18:20|274.98|271.62|275.1|271.74|275.1|271.74|274.98|271.62|0
1651537110000|2022-05-03 00:18:30|275.22|271.86|275.16|271.8|275.22|271.86|275.1|271.74|0
1651537120000|2022-05-03 00:18:40|275.22|271.86|275.22|271.86|275.22|271.86|275.16|271.8|0
1651537150000|2022-05-03 00:19:10|275.1|271.74|275.1|271.74|275.1|271.74|275.1|271.74|0
1651537160000|2022-05-03 00:19:20|274.91|271.55|274.91|271.55|274.91|271.55|274.91|271.55|0
1651537170000|2022-05-03 00:19:30|274.97|271.61|274.85|271.49|274.97|271.61|274.85|271.49|0
1651537180000|2022-05-03 00:19:40|274.91|271.55|274.85|271.49|274.91|271.55|274.85|271.49|0
1651537190000|2022-05-03 00:19:50|274.91|271.55|274.79|271.43|274.91|271.55|274.79|271.43|0
1651537200000|2022-05-03 00:20:00|274.73|271.37|274.6|271.24|274.73|271.37|274.6|271.24|0
1651537210000|2022-05-03 00:20:10|274.73|271.37|274.66|271.3|274.73|271.37|274.66|271.3|0
1651537220000|2022-05-03 00:20:20|274.48|271.12|274.23|270.87|274.48|271.12|274.23|270.87|0
1651537230000|2022-05-03 00:20:30|274.35|270.99|274.35|270.99|274.35|270.99|274.29|270.93|0
1651537240000|2022-05-03 00:20:40|274.23|270.87|274.23|270.87|274.23|270.87|274.23|270.87|0
1651537250000|2022-05-03 00:20:50|274.11|270.75|273.74|270.38|274.11|270.75|273.74|270.38|0
1651537260000|2022-05-03 00:21:00|273.61|270.25|273.67|270.31|273.67|270.31|273.49|270.13|0
1651537270000|2022-05-03 00:21:10|273.74|270.38|273.98|270.62|273.98|270.62|273.74|270.38|0
1651537280000|2022-05-03 00:21:20|273.74|270.38|273.74|270.38|273.74|270.38|273.67|270.31|0
1651537290000|2022-05-03 00:21:30|273.79|270.43|273.74|270.38|273.79|270.43|273.74|270.38|0
1651537300000|2022-05-03 00:21:40|273.79|270.43|273.55|270.19|273.79|270.43|273.55|270.19|0
1651537310000|2022-05-03 00:21:50|273.49|270.13|273.67|270.31|273.74|270.38|273.49|270.13|0
1651537320000|2022-05-03 00:22:00|273.61|270.25|273.49|270.13|273.61|270.25|273.36|270|0
1651537330000|2022-05-03 00:22:10|273.55|270.19|273.61|270.25|273.67|270.31|273.55|270.19|0
1651537340000|2022-05-03 00:22:20|273.73|270.37|273.61|270.25|273.73|270.37|273.61|270.25|0
1651537370000|2022-05-03 00:22:50|273.49|270.13|273.55|270.19|273.55|270.19|273.49|270.13|0
1651537380000|2022-05-03 00:23:00|273.49|270.13|273.73|270.37|273.73|270.37|273.49|270.13|0
1651537400000|2022-05-03 00:23:20|273.86|270.5|273.73|270.37|273.86|270.5|273.73|270.37|0
1651537410000|2022-05-03 00:23:30|273.98|270.62|274.23|270.87|274.23|270.87|273.98|270.62|0
1651537420000|2022-05-03 00:23:40|274.35|270.99|274.35|270.99|274.35|270.99|274.35|270.99|0
1651537430000|2022-05-03 00:23:50|274.48|271.12|274.6|271.24|274.6|271.24|274.48|271.12|0
1651537440000|2022-05-03 00:24:00|274.48|271.12|274.23|270.87|274.48|271.12|274.23|270.87|0
1651537450000|2022-05-03 00:24:10|274.35|270.99|274.35|270.99|274.35|270.99|274.35|270.99|0
1651537460000|2022-05-03 00:24:20|274.23|270.87|274.11|270.75|274.23|270.87|274.11|270.75|0
1651537470000|2022-05-03 00:24:30|274.1|270.74|274.1|270.74|274.1|270.74|274.1|270.74|0
1651537480000|2022-05-03 00:24:40|274.23|270.87|274.23|270.87|274.23|270.87|274.1|270.74|0
1651537490000|2022-05-03 00:24:50|274.1|270.74|274.1|270.74|274.1|270.74|274.1|270.74|0
1651537500000|2022-05-03 00:25:00|273.98|270.62|273.73|270.37|273.98|270.62|273.73|270.37|0
1651537510000|2022-05-03 00:25:10|273.49|270.13|273.67|270.31|273.67|270.31|273.49|270.13|0
1651537520000|2022-05-03 00:25:20|273.61|270.25|273.86|270.5|273.86|270.5|273.61|270.25|0
1651537530000|2022-05-03 00:25:30|273.79|270.43|273.73|270.37|273.79|270.43|273.73|270.37|0
1651537540000|2022-05-03 00:25:40|273.67|270.31|273.73|270.37|273.73|270.37|273.61|270.25|0
1651537550000|2022-05-03 00:25:50|273.98|270.62|273.86|270.5|273.98|270.62|273.86|270.5|0
1651537560000|2022-05-03 00:26:00|273.73|270.37|273.79|270.43|273.86|270.5|273.73|270.37|0
1651537570000|2022-05-03 00:26:10|273.73|270.37|273.73|270.37|273.73|270.37|273.73|270.37|0
1651537590000|2022-05-03 00:26:30|273.67|270.31|273.79|270.43|273.79|270.43|273.67|270.31|0
1651537600000|2022-05-03 00:26:40|273.86|270.5|274.29|270.93|274.29|270.93|273.86|270.5|0
1651537610000|2022-05-03 00:26:50|274.23|270.87|274.1|270.74|274.23|270.87|274.1|270.74|0
1651537620000|2022-05-03 00:27:00|274.16|270.8|274.29|270.93|274.29|270.93|274.16|270.8|0
1651537630000|2022-05-03 00:27:10|274.35|270.99|274.35|270.99|274.35|270.99|274.23|270.87|0
1651537640000|2022-05-03 00:27:20|274.1|270.74|274.1|270.74|274.16|270.8|274.1|270.74|0
1651537650000|2022-05-03 00:27:30|273.98|270.62|274.1|270.74|274.1|270.74|273.98|270.62|0
1651537660000|2022-05-03 00:27:40|273.98|270.62|273.98|270.62|273.98|270.62|273.98|270.62|0
1651537670000|2022-05-03 00:27:50|273.86|270.5|273.98|270.62|273.98|270.62|273.86|270.5|0
1651537680000|2022-05-03 00:28:00|273.86|270.5|273.92|270.56|273.92|270.56|273.86|270.5|0
1651537690000|2022-05-03 00:28:10|273.86|270.5|273.98|270.62|273.98|270.62|273.86|270.5|0
1651537700000|2022-05-03 00:28:20|274.1|270.74|274.23|270.87|274.23|270.87|274.1|270.74|0
1651537710000|2022-05-03 00:28:30|274.16|270.8|274.23|270.87|274.23|270.87|274.16|270.8|0
1651537730000|2022-05-03 00:28:50|274.35|270.99|274.35|270.99|274.35|270.99|274.35|270.99|0
1651537740000|2022-05-03 00:29:00|274.29|270.93|274.29|270.93|274.29|270.93|274.29|270.93|0
1651537750000|2022-05-03 00:29:10|274.23|270.87|274.23|270.87|274.23|270.87|274.23|270.87|0
1651537760000|2022-05-03 00:29:20|274.29|270.93|274.29|270.93|274.29|270.93|274.29|270.93|0
1651537770000|2022-05-03 00:29:30|274.35|270.99|274.53|271.17|274.53|271.17|274.35|270.99|0
1651537780000|2022-05-03 00:29:40|274.6|271.24|274.97|271.61|274.97|271.61|274.53|271.17|0
1651537790000|2022-05-03 00:29:50|274.91|271.55|274.85|271.49|274.91|271.55|274.85|271.49|0
1651537800000|2022-05-03 00:30:00|274.91|271.55|275.09|271.73|275.15|271.79|274.91|271.55|0
1651537810000|2022-05-03 00:30:10|274.97|271.61|274.97|271.61|274.97|271.61|274.97|271.61|0
1651537820000|2022-05-03 00:30:20|274.9|271.54|274.72|271.36|274.9|271.54|274.72|271.36|0
1651537830000|2022-05-03 00:30:30|274.85|271.49|274.78|271.42|274.85|271.49|274.78|271.42|0
1651537840000|2022-05-03 00:30:40|274.72|271.36|274.72|271.36|274.72|271.36|274.72|271.36|0
1651537850000|2022-05-03 00:30:50|274.66|271.3|274.6|271.24|274.72|271.36|274.6|271.24|0
1651537860000|2022-05-03 00:31:00|274.66|271.3|274.72|271.36|274.72|271.36|274.66|271.3|0
1651537870000|2022-05-03 00:31:10|274.85|271.49|274.72|271.36|274.85|271.49|274.72|271.36|0
1651537880000|2022-05-03 00:31:20|274.84|271.48|274.78|271.42|274.84|271.48|274.78|271.42|0
1651537890000|2022-05-03 00:31:30|274.84|271.48|274.78|271.42|274.84|271.48|274.78|271.42|0
1651537900000|2022-05-03 00:31:40|274.72|271.36|274.84|271.48|274.84|271.48|274.72|271.36|0
1651537910000|2022-05-03 00:31:50|274.72|271.36|274.84|271.48|274.84|271.48|274.72|271.36|0
1651537920000|2022-05-03 00:32:00|274.78|271.42|275.28|271.92|275.28|271.92|274.78|271.42|0
1651537930000|2022-05-03 00:32:10|275.34|271.98|275.28|271.92|275.34|271.98|275.28|271.92|0
1651537940000|2022-05-03 00:32:20|275.22|271.86|275.22|271.86|275.34|271.98|275.09|271.73|0
1651537950000|2022-05-03 00:32:30|275.15|271.79|275.34|271.98|275.34|271.98|275.15|271.79|0
1651537960000|2022-05-03 00:32:40|275.4|272.04|275.22|271.86|275.46|272.1|275.22|271.86|0
1651537970000|2022-05-03 00:32:50|275.34|271.98|275.84|272.48|275.84|272.48|275.34|271.98|0
1651537980000|2022-05-03 00:33:00|275.96|272.6|275.84|272.48|276.09|272.73|275.84|272.48|0
1651537990000|2022-05-03 00:33:10|275.71|272.35|276.21|272.85|276.21|272.85|275.71|272.35|0
1651538000000|2022-05-03 00:33:20|276.33|272.97|276.58|273.22|276.58|273.22|276.33|272.97|0
1651538010000|2022-05-03 00:33:30|276.46|273.1|276.58|273.22|276.58|273.22|276.46|273.1|0
1651538020000|2022-05-03 00:33:40|276.89|273.53|276.77|273.41|276.89|273.53|276.71|273.35|0
1651538030000|2022-05-03 00:33:50|276.83|273.47|276.46|273.1|276.83|273.47|276.46|273.1|0
1651538040000|2022-05-03 00:34:00|276.52|273.16|276.39|273.03|276.58|273.22|276.39|273.03|0
1651538050000|2022-05-03 00:34:10|276.46|273.1|276.71|273.35|276.71|273.35|276.46|273.1|0
1651538060000|2022-05-03 00:34:20|276.58|273.22|276.58|273.22|276.71|273.35|276.58|273.22|0
1651538070000|2022-05-03 00:34:30|276.71|273.35|276.58|273.22|276.71|273.35|276.58|273.22|0
1651538080000|2022-05-03 00:34:40|276.52|273.16|276.64|273.28|276.71|273.35|276.52|273.16|0
1651538090000|2022-05-03 00:34:50|276.52|273.16|276.46|273.1|276.58|273.22|276.46|273.1|0
1651538100000|2022-05-03 00:35:00|276.64|273.28|276.83|273.47|276.83|273.47|276.64|273.28|0
1651538110000|2022-05-03 00:35:10|276.89|273.53|276.95|273.59|276.95|273.59|276.89|273.53|0
1651538120000|2022-05-03 00:35:20|276.83|273.47|277.33|273.97|277.33|273.97|276.83|273.47|0
1651538130000|2022-05-03 00:35:30|277.45|274.09|277.39|274.03|277.45|274.09|277.33|273.97|0
1651538140000|2022-05-03 00:35:40|277.58|274.22|277.7|274.34|277.7|274.34|277.58|274.22|0
1651538150000|2022-05-03 00:35:50|277.51|274.15|277.58|274.22|277.58|274.22|277.51|274.15|0
1651538160000|2022-05-03 00:36:00|277.7|274.34|277.95|274.59|277.95|274.59|277.7|274.34|0
1651538170000|2022-05-03 00:36:10|277.83|274.47|277.33|273.97|277.83|274.47|277.33|273.97|0
1651538180000|2022-05-03 00:36:20|277.45|274.09|277.58|274.22|277.58|274.22|277.45|274.09|0
1651538190000|2022-05-03 00:36:30|277.33|273.97|277.14|273.78|277.33|273.97|277.14|273.78|0
1651538200000|2022-05-03 00:36:40|277.2|273.84|277.14|273.78|277.33|273.97|277.08|273.72|0
1651538210000|2022-05-03 00:36:50|277.2|273.84|277.2|273.84|277.33|273.97|277.14|273.78|0
1651538220000|2022-05-03 00:37:00|277.26|273.9|277.33|273.97|277.33|273.97|277.26|273.9|0
1651538230000|2022-05-03 00:37:10|277.2|273.84|276.95|273.59|277.2|273.84|276.95|273.59|0
1651538240000|2022-05-03 00:37:20|276.89|273.53|276.83|273.47|276.89|273.53|276.83|273.47|0
1651538250000|2022-05-03 00:37:30|276.89|273.53|276.83|273.47|276.89|273.53|276.83|273.47|0
1651538260000|2022-05-03 00:37:40|276.95|273.59|276.89|273.53|276.95|273.59|276.89|273.53|0
1651538270000|2022-05-03 00:37:50|276.95|273.59|277.08|273.72|277.08|273.72|276.95|273.59|0
1651538280000|2022-05-03 00:38:00|277.01|273.65|277.08|273.72|277.08|273.72|277.01|273.65|0
1651538290000|2022-05-03 00:38:10|277.01|273.65|276.83|273.47|277.01|273.65|276.83|273.47|0
1651538300000|2022-05-03 00:38:20|276.89|273.53|277.08|273.72|277.08|273.72|276.89|273.53|0
1651538310000|2022-05-03 00:38:30|277.01|273.65|277.01|273.65|277.01|273.65|276.95|273.59|0
1651538320000|2022-05-03 00:38:40|276.83|273.47|277.08|273.72|277.08|273.72|276.83|273.47|0
1651538330000|2022-05-03 00:38:50|276.83|273.47|276.83|273.47|276.83|273.47|276.83|273.47|0
1651538340000|2022-05-03 00:39:00|276.95|273.59|276.95|273.59|276.95|273.59|276.95|273.59|0
1651538360000|2022-05-03 00:39:20|276.83|273.47|276.83|273.47|276.83|273.47|276.83|273.47|0
1651538380000|2022-05-03 00:39:40|276.7|273.34|276.7|273.34|276.7|273.34|276.7|273.34|0
1651538400000|2022-05-03 00:40:00|276.95|273.59|277.08|273.72|277.08|273.72|276.95|273.59|0
1651538410000|2022-05-03 00:40:10|277.01|273.65|277.08|273.72|277.08|273.72|277.01|273.65|0
1651538420000|2022-05-03 00:40:20|276.95|273.59|276.95|273.59|276.95|273.59|276.83|273.47|0
1651538430000|2022-05-03 00:40:30|277.08|273.72|276.95|273.59|277.08|273.72|276.95|273.59|0
1651538440000|2022-05-03 00:40:40|277.01|273.65|277.08|273.72|277.08|273.72|277.01|273.65|0
1651538450000|2022-05-03 00:40:50|276.95|273.59|276.95|273.59|276.95|273.59|276.95|273.59|0
1651538460000|2022-05-03 00:41:00|276.83|273.47|276.7|273.34|276.83|273.47|276.7|273.34|0
1651538470000|2022-05-03 00:41:10|276.89|273.53|276.83|273.47|276.89|273.53|276.83|273.47|0
1651538480000|2022-05-03 00:41:20|276.95|273.59|276.95|273.59|276.95|273.59|276.95|273.59|0
1651538490000|2022-05-03 00:41:30|276.83|273.47|276.95|273.59|276.95|273.59|276.83|273.47|0
1651538510000|2022-05-03 00:41:50|276.83|273.47|276.83|273.47|276.83|273.47|276.83|273.47|0
1651538540000|2022-05-03 00:42:20|276.95|273.59|276.95|273.59|276.95|273.59|276.95|273.59|0
1651538560000|2022-05-03 00:42:40|276.83|273.47|276.95|273.59|276.95|273.59|276.83|273.47|0
1651538570000|2022-05-03 00:42:50|276.83|273.47|276.83|273.47|276.95|273.59|276.83|273.47|0
1651538590000|2022-05-03 00:43:10|276.95|273.59|276.95|273.59|276.95|273.59|276.95|273.59|0
1651538600000|2022-05-03 00:43:20|277.08|273.72|277.08|273.72|277.08|273.72|277.08|273.72|0
1651538610000|2022-05-03 00:43:30|277.57|274.21|277.95|274.59|278.07|274.71|277.57|274.21|0
1651538620000|2022-05-03 00:43:40|278.07|274.71|277.95|274.59|278.07|274.71|277.95|274.59|0
1651538630000|2022-05-03 00:43:50|277.82|274.46|277.95|274.59|277.95|274.59|277.82|274.46|0
1651538640000|2022-05-03 00:44:00|278.07|274.71|278.2|274.84|278.32|274.96|278.07|274.71|0
1651538650000|2022-05-03 00:44:10|278.26|274.9|277.82|274.46|278.38|275.02|277.82|274.46|0
1651538660000|2022-05-03 00:44:20|277.7|274.34|277.76|274.4|277.76|274.4|277.7|274.34|0
1651538670000|2022-05-03 00:44:30|277.7|274.34|277.82|274.46|277.82|274.46|277.7|274.34|0
1651538680000|2022-05-03 00:44:40|277.95|274.59|277.95|274.59|278.07|274.71|277.95|274.59|0
1651538690000|2022-05-03 00:44:50|278.2|274.84|278.13|274.77|278.2|274.84|278.13|274.77|0
1651538700000|2022-05-03 00:45:00|278.45|275.09|278.57|275.21|278.7|275.34|278.45|275.09|0
1651538710000|2022-05-03 00:45:10|278.45|275.09|278.57|275.21|278.57|275.21|278.38|275.02|0
1651538720000|2022-05-03 00:45:20|278.7|275.34|278.82|275.46|278.82|275.46|278.7|275.34|0
1651538730000|2022-05-03 00:45:30|278.95|275.59|279.07|275.71|279.07|275.71|278.7|275.34|0
1651538740000|2022-05-03 00:45:40|279.2|275.84|278.82|275.46|279.2|275.84|278.82|275.46|0
1651538750000|2022-05-03 00:45:50|278.57|275.21|279.07|275.71|279.07|275.71|278.57|275.21|0
1651538760000|2022-05-03 00:46:00|278.95|275.59|278.95|275.59|279.01|275.65|278.95|275.59|0
1651538770000|2022-05-03 00:46:10|279.07|275.71|279.32|275.96|279.32|275.96|279.07|275.71|0
1651538780000|2022-05-03 00:46:20|279.45|276.09|279.95|276.59|279.95|276.59|279.45|276.09|0
1651538790000|2022-05-03 00:46:30|279.82|276.46|280.07|276.71|280.07|276.71|279.82|276.46|0
1651538800000|2022-05-03 00:46:40|279.82|276.46|279.82|276.46|279.82|276.46|279.82|276.46|0
1651538810000|2022-05-03 00:46:50|279.7|276.34|279.32|275.96|279.7|276.34|279.32|275.96|0
1651538820000|2022-05-03 00:47:00|279.38|276.02|279.45|276.09|279.45|276.09|279.38|276.02|0
1651538830000|2022-05-03 00:47:10|279.57|276.21|279.32|275.96|279.57|276.21|279.32|275.96|0
1651538840000|2022-05-03 00:47:20|279.45|276.09|279.45|276.09|279.45|276.09|279.45|276.09|0
1651538850000|2022-05-03 00:47:30|279.51|276.15|279.51|276.15|279.57|276.21|279.51|276.15|0
1651538860000|2022-05-03 00:47:40|279.45|276.09|279.45|276.09|279.51|276.15|279.45|276.09|0
1651538890000|2022-05-03 00:48:10|279.32|275.96|279.45|276.09|279.45|276.09|279.32|275.96|0
1651538910000|2022-05-03 00:48:30|279.38|276.02|279.44|276.08|279.44|276.08|279.32|275.96|0
1651538920000|2022-05-03 00:48:40|279.57|276.21|279.57|276.21|279.57|276.21|279.57|276.21|0
1651538930000|2022-05-03 00:48:50|279.44|276.08|279.32|275.96|279.44|276.08|279.32|275.96|0
1651538940000|2022-05-03 00:49:00|279.07|275.71|279.25|275.89|279.38|276.02|279.07|275.71|0
1651538950000|2022-05-03 00:49:10|279.32|275.96|279.44|276.08|279.44|276.08|279.32|275.96|0
1651538960000|2022-05-03 00:49:20|279.32|275.96|279.32|275.96|279.44|276.08|279.32|275.96|0
1651538970000|2022-05-03 00:49:30|279.57|276.21|279.5|276.14|279.57|276.21|279.5|276.14|0
1651538980000|2022-05-03 00:49:40|279.38|276.02|279.32|275.96|279.38|276.02|279.32|275.96|0
1651539000000|2022-05-03 00:50:00|279.44|276.08|279.32|275.96|279.5|276.14|279.32|275.96|0
1651539010000|2022-05-03 00:50:10|279.25|275.89|279.25|275.89|279.25|275.89|279.25|275.89|0
1651539020000|2022-05-03 00:50:20|279.32|275.96|279.19|275.83|279.32|275.96|279.19|275.83|0
1651539030000|2022-05-03 00:50:30|279.13|275.77|279.07|275.71|279.13|275.77|279.07|275.71|0
1651539040000|2022-05-03 00:50:40|279.13|275.77|279.13|275.77|279.13|275.77|279.13|275.77|0
1651539050000|2022-05-03 00:50:50|279.07|275.71|279.07|275.71|279.13|275.77|279.07|275.71|0
1651539060000|2022-05-03 00:51:00|278.94|275.58|278.94|275.58|278.94|275.58|278.94|275.58|0
1651539070000|2022-05-03 00:51:10|278.88|275.52|278.69|275.33|278.88|275.52|278.69|275.33|0
1651539090000|2022-05-03 00:51:30|278.82|275.46|278.82|275.46|278.82|275.46|278.82|275.46|0
1651539110000|2022-05-03 00:51:50|278.94|275.58|278.94|275.58|278.94|275.58|278.94|275.58|0
1651539120000|2022-05-03 00:52:00|279.07|275.71|278.94|275.58|279.07|275.71|278.94|275.58|0
1651539130000|2022-05-03 00:52:10|279.07|275.71|279|275.64|279.07|275.71|279|275.64|0
1651539140000|2022-05-03 00:52:20|278.94|275.58|278.82|275.46|278.94|275.58|278.82|275.46|0
1651539150000|2022-05-03 00:52:30|278.69|275.33|278.82|275.46|278.88|275.52|278.69|275.33|0
1651539160000|2022-05-03 00:52:40|278.88|275.52|278.94|275.58|278.94|275.58|278.82|275.46|0
1651539170000|2022-05-03 00:52:50|279.07|275.71|279.07|275.71|279.07|275.71|279.07|275.71|0
1651539180000|2022-05-03 00:53:00|279.19|275.83|279.07|275.71|279.19|275.83|279.07|275.71|0
1651539190000|2022-05-03 00:53:10|279.19|275.83|279.25|275.89|279.25|275.89|279.19|275.83|0
1651539200000|2022-05-03 00:53:20|279.32|275.96|279.32|275.96|279.32|275.96|279.32|275.96|0
1651539210000|2022-05-03 00:53:30|279.38|276.02|279.44|276.08|279.44|276.08|279.38|276.02|0
1651539220000|2022-05-03 00:53:40|279.32|275.96|279.32|275.96|279.32|275.96|279.32|275.96|0
1651539230000|2022-05-03 00:53:50|279.38|276.02|279.32|275.96|279.38|276.02|279.32|275.96|0
1651539240000|2022-05-03 00:54:00|279.19|275.83|279.19|275.83|279.19|275.83|279.19|275.83|0
1651539250000|2022-05-03 00:54:10|279.32|275.96|279.19|275.83|279.38|276.02|279.19|275.83|0
1651539260000|2022-05-03 00:54:20|279.25|275.89|279.19|275.83|279.25|275.89|279.19|275.83|0
1651539270000|2022-05-03 00:54:30|278.82|275.46|278.88|275.52|278.94|275.58|278.82|275.46|0
1651539280000|2022-05-03 00:54:40|278.82|275.46|278.82|275.46|278.82|275.46|278.82|275.46|0
1651539300000|2022-05-03 00:55:00|278.88|275.52|279.07|275.71|279.07|275.71|278.88|275.52|0
1651539310000|2022-05-03 00:55:10|278.94|275.58|279|275.64|279.07|275.71|278.94|275.58|0
1651539320000|2022-05-03 00:55:20|278.94|275.58|278.88|275.52|278.94|275.58|278.88|275.52|0
1651539330000|2022-05-03 00:55:30|278.82|275.46|278.82|275.46|278.82|275.46|278.82|275.46|0
1651539340000|2022-05-03 00:55:40|278.94|275.58|278.82|275.46|278.94|275.58|278.82|275.46|0
1651539350000|2022-05-03 00:55:50|278.63|275.27|278.57|275.21|278.63|275.27|278.57|275.21|0
1651539360000|2022-05-03 00:56:00|278.69|275.33|278.69|275.33|278.69|275.33|278.57|275.21|0
1651539370000|2022-05-03 00:56:10|278.82|275.46|278.82|275.46|278.82|275.46|278.82|275.46|0
1651539380000|2022-05-03 00:56:20|278.94|275.58|278.94|275.58|278.94|275.58|278.94|275.58|0
1651539390000|2022-05-03 00:56:30|278.82|275.46|278.82|275.46|278.82|275.46|278.82|275.46|0
1651539400000|2022-05-03 00:56:40|278.94|275.58|278.94|275.58|278.94|275.58|278.94|275.58|0
1651539420000|2022-05-03 00:57:00|278.82|275.46|278.82|275.46|278.82|275.46|278.82|275.46|0
1651539430000|2022-05-03 00:57:10|278.69|275.33|278.69|275.33|278.88|275.52|278.69|275.33|0
1651539440000|2022-05-03 00:57:20|278.75|275.39|278.57|275.21|278.75|275.39|278.57|275.21|0
1651539450000|2022-05-03 00:57:30|278.44|275.08|278.5|275.14|278.5|275.14|278.44|275.08|0
1651539460000|2022-05-03 00:57:40|278.44|275.08|278.44|275.08|278.44|275.08|278.44|275.08|0
1651539480000|2022-05-03 00:58:00|278.38|275.02|278.5|275.14|278.5|275.14|278.38|275.02|0
1651539490000|2022-05-03 00:58:10|278.57|275.21|278.44|275.08|278.57|275.21|278.44|275.08|0
1651539500000|2022-05-03 00:58:20|278.57|275.21|278.57|275.21|278.57|275.21|278.57|275.21|0
1651539520000|2022-05-03 00:58:40|278.69|275.33|278.69|275.33|278.69|275.33|278.56|275.2|0
1651539530000|2022-05-03 00:58:50|278.81|275.45|278.75|275.39|278.81|275.45|278.75|275.39|0
1651539540000|2022-05-03 00:59:00|278.81|275.45|278.87|275.51|278.87|275.51|278.81|275.45|0
1651539550000|2022-05-03 00:59:10|278.81|275.45|278.5|275.14|278.81|275.45|278.5|275.14|0
1651539560000|2022-05-03 00:59:20|278.37|275.01|278.37|275.01|278.37|275.01|278.37|275.01|0
1651539570000|2022-05-03 00:59:30|278.44|275.08|278.37|275.01|278.44|275.08|278.37|275.01|0
1651539580000|2022-05-03 00:59:40|278.44|275.08|278.69|275.33|278.69|275.33|278.44|275.08|0
1651539590000|2022-05-03 00:59:50|278.62|275.26|278.75|275.39|278.75|275.39|278.62|275.26|0
1651539600000|2022-05-03 01:00:00|278.31|274.95|278.31|274.95|278.31|274.95|278.31|274.95|0
1651539610000|2022-05-03 01:00:10|278.56|275.2|278.56|275.2|278.56|275.2|278.56|275.2|0
1651539620000|2022-05-03 01:00:20|278.44|275.08|278.44|275.08|278.5|275.14|278.44|275.08|0
1651539630000|2022-05-03 01:00:30|278.5|275.14|278.44|275.08|278.5|275.14|278.44|275.08|0
1651539640000|2022-05-03 01:00:40|278.5|275.14|278.56|275.2|278.56|275.2|278.5|275.14|0
1651539650000|2022-05-03 01:00:50|278.69|275.33|278.69|275.33|278.69|275.33|278.69|275.33|0
1651539660000|2022-05-03 01:01:00|278.81|275.45|278.94|275.58|279.06|275.7|278.81|275.45|0
1651539670000|2022-05-03 01:01:10|279.19|275.83|279.37|276.01|279.37|276.01|279.12|275.76|0
1651539680000|2022-05-03 01:01:20|279.31|275.95|279.19|275.83|279.31|275.95|279.19|275.83|0
1651539690000|2022-05-03 01:01:30|279.06|275.7|279.19|275.83|279.19|275.83|279.06|275.7|0
1651539710000|2022-05-03 01:01:50|279.31|275.95|279.37|276.01|279.44|276.08|279.31|275.95|0
1651539720000|2022-05-03 01:02:00|279.31|275.95|279.44|276.08|279.44|276.08|279.31|275.95|0
1651539730000|2022-05-03 01:02:10|279.31|275.95|279.31|275.95|279.31|275.95|279.31|275.95|0
1651539740000|2022-05-03 01:02:20|279.44|276.08|279.44|276.08|279.44|276.08|279.44|276.08|0
1651539760000|2022-05-03 01:02:40|279.19|275.83|279.25|275.89|279.25|275.89|279.19|275.83|0
1651539770000|2022-05-03 01:02:50|279.19|275.83|278.94|275.58|279.19|275.83|278.94|275.58|0
1651539780000|2022-05-03 01:03:00|279.06|275.7|278.94|275.58|279.06|275.7|278.94|275.58|0
1651539790000|2022-05-03 01:03:10|279|275.64|278.81|275.45|279|275.64|278.81|275.45|0
1651539800000|2022-05-03 01:03:20|278.87|275.51|278.94|275.58|278.94|275.58|278.87|275.51|0
1651539810000|2022-05-03 01:03:30|279.06|275.7|279|275.64|279.06|275.7|279|275.64|0
1651539820000|2022-05-03 01:03:40|279.06|275.7|279.06|275.7|279.06|275.7|279.06|275.7|0
1651539830000|2022-05-03 01:03:50|279.19|275.83|279.06|275.7|279.19|275.83|279.06|275.7|0
1651539840000|2022-05-03 01:04:00|279|275.64|279.06|275.7|279.06|275.7|279|275.64|0
1651539850000|2022-05-03 01:04:10|279.12|275.76|279.19|275.83|279.19|275.83|279.06|275.7|0
1651539860000|2022-05-03 01:04:20|279.44|276.08|279.56|276.2|279.56|276.2|279.44|276.08|0
1651539870000|2022-05-03 01:04:30|279.5|276.14|279.37|276.01|279.5|276.14|279.37|276.01|0
1651539880000|2022-05-03 01:04:40|279.44|276.08|279.44|276.08|279.44|276.08|279.44|276.08|0
1651539890000|2022-05-03 01:04:50|279.5|276.14|279.44|276.08|279.5|276.14|279.44|276.08|0
1651539910000|2022-05-03 01:05:10|279.37|276.01|279.31|275.95|279.37|276.01|279.31|275.95|0
1651539930000|2022-05-03 01:05:30|279.19|275.83|279.25|275.89|279.25|275.89|279.19|275.83|0
1651539940000|2022-05-03 01:05:40|279.31|275.95|279.31|275.95|279.31|275.95|279.31|275.95|0
1651539950000|2022-05-03 01:05:50|279.37|276.01|279.37|276.01|279.37|276.01|279.31|275.95|0
1651539960000|2022-05-03 01:06:00|279.31|275.95|279.19|275.83|279.31|275.95|279.19|275.83|0
1651539970000|2022-05-03 01:06:10|279.31|275.95|279.25|275.89|279.31|275.95|279.25|275.89|0
1651539980000|2022-05-03 01:06:20|279.19|275.83|279.19|275.83|279.19|275.83|279.19|275.83|0
1651539990000|2022-05-03 01:06:30|279.06|275.7|279|275.64|279.06|275.7|278.94|275.58|0
1651540000000|2022-05-03 01:06:40|278.69|275.33|278.81|275.45|278.81|275.45|278.69|275.33|0
1651540010000|2022-05-03 01:06:50|278.75|275.39|278.69|275.33|278.75|275.39|278.69|275.33|0
1651540020000|2022-05-03 01:07:00|278.81|275.45|278.94|275.58|278.94|275.58|278.81|275.45|0
1651540030000|2022-05-03 01:07:10|279.06|275.7|278.94|275.58|279.06|275.7|278.94|275.58|0
1651540040000|2022-05-03 01:07:20|278.75|275.39|278.69|275.33|278.75|275.39|278.69|275.33|0
1651540050000|2022-05-03 01:07:30|278.81|275.45|278.81|275.45|278.81|275.45|278.75|275.39|0
1651540060000|2022-05-03 01:07:40|278.62|275.26|278.31|274.95|278.62|275.26|278.31|274.95|0
1651540070000|2022-05-03 01:07:50|278.19|274.83|278.25|274.89|278.25|274.89|278.19|274.83|0
1651540080000|2022-05-03 01:08:00|278.19|274.83|278.44|275.08|278.44|275.08|278.06|274.7|0
1651540090000|2022-05-03 01:08:10|278.19|274.83|278.25|274.89|278.31|274.95|278.19|274.83|0
1651540100000|2022-05-03 01:08:20|278.19|274.83|278.19|274.83|278.31|274.95|278.19|274.83|0
1651540110000|2022-05-03 01:08:30|278.44|275.08|278.44|275.08|278.44|275.08|278.44|275.08|0
1651540120000|2022-05-03 01:08:40|278.5|275.14|278.44|275.08|278.5|275.14|278.44|275.08|0
1651540130000|2022-05-03 01:08:50|278.5|275.14|278.56|275.2|278.56|275.2|278.5|275.14|0
1651540140000|2022-05-03 01:09:00|278.44|275.08|278.44|275.08|278.44|275.08|278.19|274.83|0
1651540150000|2022-05-03 01:09:10|278.37|275.01|278.68|275.32|278.68|275.32|278.37|275.01|0
1651540160000|2022-05-03 01:09:20|278.31|274.95|278.37|275.01|278.37|275.01|278.31|274.95|0
1651540170000|2022-05-03 01:09:30|278.49|275.13|278.56|275.2|278.56|275.2|278.43|275.07|0
1651540180000|2022-05-03 01:09:40|278.68|275.32|278.74|275.38|278.74|275.38|278.68|275.32|0
1651540190000|2022-05-03 01:09:50|278.68|275.32|278.56|275.2|278.74|275.38|278.56|275.2|0
1651540200000|2022-05-03 01:10:00|278.68|275.32|278.68|275.32|278.68|275.32|278.56|275.2|0
1651540210000|2022-05-03 01:10:10|278.81|275.45|278.81|275.45|278.81|275.45|278.81|275.45|0
1651540220000|2022-05-03 01:10:20|278.68|275.32|278.31|274.95|278.68|275.32|278.31|274.95|0
1651540230000|2022-05-03 01:10:30|278.43|275.07|278.62|275.26|278.62|275.26|278.43|275.07|0
1651540240000|2022-05-03 01:10:40|278.56|275.2|278.31|274.95|278.56|275.2|278.31|274.95|0
1651540250000|2022-05-03 01:10:50|278.43|275.07|278.43|275.07|278.43|275.07|278.43|275.07|0
1651540260000|2022-05-03 01:11:00|278.31|274.95|278.31|274.95|278.37|275.01|278.31|274.95|0
1651540270000|2022-05-03 01:11:10|278.18|274.82|277.93|274.57|278.18|274.82|277.93|274.57|0
1651540280000|2022-05-03 01:11:20|277.81|274.45|277.69|274.33|277.93|274.57|277.69|274.33|0
1651540290000|2022-05-03 01:11:30|277.56|274.2|277.62|274.26|277.62|274.26|277.56|274.2|0
1651540300000|2022-05-03 01:11:40|277.56|274.2|277.69|274.33|277.69|274.33|277.56|274.2|0
1651540310000|2022-05-03 01:11:50|277.56|274.2|277.69|274.33|277.69|274.33|277.56|274.2|0
1651540320000|2022-05-03 01:12:00|277.56|274.2|277.44|274.08|277.56|274.2|277.44|274.08|0
1651540330000|2022-05-03 01:12:10|277.56|274.2|277.56|274.2|277.56|274.2|277.56|274.2|0
1651540350000|2022-05-03 01:12:30|277.68|274.32|277.68|274.32|277.68|274.32|277.68|274.32|0
1651540370000|2022-05-03 01:12:50|277.56|274.2|277.56|274.2|277.56|274.2|277.56|274.2|0
1651540380000|2022-05-03 01:13:00|277.44|274.08|277.44|274.08|277.44|274.08|277.44|274.08|0
1651540390000|2022-05-03 01:13:10|277.31|273.95|277.31|273.95|277.31|273.95|277.19|273.83|0
1651540400000|2022-05-03 01:13:20|277.19|273.83|277.19|273.83|277.19|273.83|277.19|273.83|0
1651540410000|2022-05-03 01:13:30|277.06|273.7|277.06|273.7|277.06|273.7|277.06|273.7|0
1651540420000|2022-05-03 01:13:40|277.19|273.83|277.12|273.76|277.19|273.83|277.06|273.7|0
1651540430000|2022-05-03 01:13:50|277.19|273.83|277.31|273.95|277.31|273.95|277.19|273.83|0
1651540440000|2022-05-03 01:14:00|277.06|273.7|277.25|273.89|277.25|273.89|277.06|273.7|0
1651540450000|2022-05-03 01:14:10|277.31|273.95|277.43|274.07|277.43|274.07|277.31|273.95|0
1651540460000|2022-05-03 01:14:20|277.37|274.01|277.19|273.83|277.43|274.07|277.19|273.83|0
1651540470000|2022-05-03 01:14:30|277.37|274.01|277.31|273.95|277.37|274.01|277.31|273.95|0
1651540480000|2022-05-03 01:14:40|277.37|274.01|277.37|274.01|277.37|274.01|277.37|274.01|0
1651540490000|2022-05-03 01:14:50|277.43|274.07|277.43|274.07|277.43|274.07|277.43|274.07|0
1651540500000|2022-05-03 01:15:00|277.31|273.95|277.56|274.2|277.56|274.2|277.31|273.95|0
1651540510000|2022-05-03 01:15:10|277.62|274.26|277.56|274.2|277.62|274.26|277.56|274.2|0
1651540520000|2022-05-03 01:15:20|277.43|274.07|277.31|273.95|277.43|274.07|277.31|273.95|0
1651540530000|2022-05-03 01:15:30|277.43|274.07|277.06|273.7|277.43|274.07|277.06|273.7|0
1651540540000|2022-05-03 01:15:40|276.94|273.58|277.12|273.76|277.12|273.76|276.81|273.45|0
1651540550000|2022-05-03 01:15:50|277.06|273.7|276.94|273.58|277.06|273.7|276.94|273.58|0
1651540560000|2022-05-03 01:16:00|276.87|273.51|276.75|273.39|276.87|273.51|276.75|273.39|0
1651540570000|2022-05-03 01:16:10|276.69|273.33|276.56|273.2|276.69|273.33|276.56|273.2|0
1651540580000|2022-05-03 01:16:20|276.69|273.33|276.56|273.2|276.69|273.33|276.56|273.2|0
1651540590000|2022-05-03 01:16:30|276.69|273.33|276.56|273.2|276.69|273.33|276.56|273.2|0
1651540600000|2022-05-03 01:16:40|276.62|273.26|276.81|273.45|276.81|273.45|276.62|273.26|0
1651540610000|2022-05-03 01:16:50|276.69|273.33|276.69|273.33|276.81|273.45|276.69|273.33|0
1651540620000|2022-05-03 01:17:00|276.75|273.39|276.81|273.45|276.81|273.45|276.69|273.33|0
1651540630000|2022-05-03 01:17:10|276.69|273.33|276.44|273.08|276.69|273.33|276.44|273.08|0
1651540640000|2022-05-03 01:17:20|276.31|272.95|276.62|273.26|276.62|273.26|276.31|272.95|0
1651540650000|2022-05-03 01:17:30|276.56|273.2|276.56|273.2|276.56|273.2|276.56|273.2|0
1651540660000|2022-05-03 01:17:40|276.5|273.14|276.5|273.14|276.5|273.14|276.5|273.14|0
1651540670000|2022-05-03 01:17:50|276.56|273.2|276.56|273.2|276.69|273.33|276.5|273.14|0
1651540680000|2022-05-03 01:18:00|276.75|273.39|276.87|273.51|276.87|273.51|276.75|273.39|0
1651540690000|2022-05-03 01:18:10|276.93|273.57|276.44|273.08|276.93|273.57|276.44|273.08|0
1651540700000|2022-05-03 01:18:20|276.56|273.2|276.44|273.08|276.56|273.2|276.44|273.08|0
1651540710000|2022-05-03 01:18:30|276.56|273.2|276.5|273.14|276.56|273.2|276.44|273.08|0
1651540720000|2022-05-03 01:18:40|276.56|273.2|276.44|273.08|276.56|273.2|276.44|273.08|0
1651540730000|2022-05-03 01:18:50|276.56|273.2|276.56|273.2|276.56|273.2|276.56|273.2|0
1651540740000|2022-05-03 01:19:00|276.44|273.08|276.44|273.08|276.44|273.08|276.44|273.08|0
1651540750000|2022-05-03 01:19:10|276.06|272.7|276.06|272.7|276.06|272.7|276.06|272.7|0
1651540760000|2022-05-03 01:19:20|275.94|272.58|275.81|272.45|275.94|272.58|275.81|272.45|0
1651540770000|2022-05-03 01:19:30|275.69|272.33|275.69|272.33|275.81|272.45|275.69|272.33|0
1651540780000|2022-05-03 01:19:40|275.75|272.39|275.57|272.21|275.75|272.39|275.57|272.21|0
1651540790000|2022-05-03 01:19:50|275.5|272.14|275.5|272.14|275.5|272.14|275.5|272.14|0
1651540800000|2022-05-03 01:20:00|275.44|272.08|275.57|272.21|275.57|272.21|275.44|272.08|0
1651540810000|2022-05-03 01:20:10|275.5|272.14|275.81|272.45|275.81|272.45|275.5|272.14|0
1651540830000|2022-05-03 01:20:30|275.69|272.33|275.69|272.33|275.69|272.33|275.57|272.21|0
1651540840000|2022-05-03 01:20:40|275.75|272.39|275.94|272.58|275.94|272.58|275.75|272.39|0
1651540850000|2022-05-03 01:20:50|276.06|272.7|276.06|272.7|276.06|272.7|276.06|272.7|0
1651540860000|2022-05-03 01:21:00|275.94|272.58|276.19|272.83|276.19|272.83|275.94|272.58|0
1651540870000|2022-05-03 01:21:10|276.31|272.95|276.37|273.01|276.37|273.01|276.19|272.83|0
1651540880000|2022-05-03 01:21:20|276.44|273.08|276.31|272.95|276.44|273.08|276.31|272.95|0
1651540890000|2022-05-03 01:21:30|276.19|272.83|276.12|272.76|276.19|272.83|276.06|272.7|0
1651540900000|2022-05-03 01:21:40|276.06|272.7|276.06|272.7|276.12|272.76|276.06|272.7|0
1651540910000|2022-05-03 01:21:50|276|272.64|276.06|272.7|276.06|272.7|276|272.64|0
1651540920000|2022-05-03 01:22:00|275.94|272.58|275.94|272.58|276.06|272.7|275.94|272.58|0
1651540930000|2022-05-03 01:22:10|276|272.64|276.12|272.76|276.12|272.76|276|272.64|0
1651540940000|2022-05-03 01:22:20|276.19|272.83|276.19|272.83|276.19|272.83|276.19|272.83|0
1651540950000|2022-05-03 01:22:30|276.06|272.7|276.06|272.7|276.06|272.7|276.06|272.7|0
1651540960000|2022-05-03 01:22:40|276.12|272.76|276.12|272.76|276.12|272.76|276.12|272.76|0
1651540970000|2022-05-03 01:22:50|276.19|272.83|276.19|272.83|276.19|272.83|276.19|272.83|0
1651540980000|2022-05-03 01:23:00|276.31|272.95|276.31|272.95|276.31|272.95|276.31|272.95|0
1651540990000|2022-05-03 01:23:10|276.43|273.07|276.81|273.45|276.81|273.45|276.43|273.07|0
1651541000000|2022-05-03 01:23:20|276.68|273.32|276.56|273.2|276.68|273.32|276.56|273.2|0
1651541020000|2022-05-03 01:23:40|276.43|273.07|276.37|273.01|276.43|273.07|276.37|273.01|0
1651541030000|2022-05-03 01:23:50|276.31|272.95|276.37|273.01|276.37|273.01|276.31|272.95|0
1651541040000|2022-05-03 01:24:00|276.31|272.95|276.31|272.95|276.31|272.95|276.31|272.95|0
1651541050000|2022-05-03 01:24:10|276.43|273.07|276.62|273.26|276.62|273.26|276.43|273.07|0
1651541060000|2022-05-03 01:24:20|276.56|273.2|276.68|273.32|276.68|273.32|276.56|273.2|0
1651541070000|2022-05-03 01:24:30|276.56|273.2|276.68|273.32|276.68|273.32|276.56|273.2|0
1651541090000|2022-05-03 01:24:50|276.81|273.45|276.68|273.32|276.81|273.45|276.68|273.32|0
1651541100000|2022-05-03 01:25:00|276.81|273.45|276.56|273.2|276.81|273.45|276.56|273.2|0
1651541110000|2022-05-03 01:25:10|276.49|273.13|276.31|272.95|276.49|273.13|276.31|272.95|0
1651541120000|2022-05-03 01:25:20|276.18|272.82|276.18|272.82|276.18|272.82|276.18|272.82|0
1651541130000|2022-05-03 01:25:30|276.06|272.7|276.18|272.82|276.18|272.82|276.06|272.7|0
1651541140000|2022-05-03 01:25:40|276.24|272.88|276.31|272.95|276.31|272.95|276.24|272.88|0
1651541150000|2022-05-03 01:25:50|276.43|273.07|276.24|272.88|276.43|273.07|276.24|272.88|0
1651541160000|2022-05-03 01:26:00|276.31|272.95|276.43|273.07|276.43|273.07|276.31|272.95|0
1651541170000|2022-05-03 01:26:10|276.49|273.13|276.43|273.07|276.49|273.13|276.43|273.07|0
1651541180000|2022-05-03 01:26:20|276.49|273.13|276.68|273.32|276.68|273.32|276.49|273.13|0
1651541200000|2022-05-03 01:26:40|276.62|273.26|276.62|273.26|276.68|273.32|276.62|273.26|0
1651541210000|2022-05-03 01:26:50|276.56|273.2|276.62|273.26|276.62|273.26|276.56|273.2|0
1651541220000|2022-05-03 01:27:00|276.56|273.2|276.49|273.13|276.62|273.26|276.49|273.13|0
1651541230000|2022-05-03 01:27:10|276.43|273.07|276.31|272.95|276.43|273.07|276.31|272.95|0
1651541240000|2022-05-03 01:27:20|276.24|272.88|276.31|272.95|276.31|272.95|276.24|272.88|0
1651541250000|2022-05-03 01:27:30|276.37|273.01|276.37|273.01|276.37|273.01|276.37|273.01|0
1651541260000|2022-05-03 01:27:40|276.43|273.07|276.37|273.01|276.43|273.07|276.37|273.01|0
1651541270000|2022-05-03 01:27:50|276.31|272.95|276.18|272.82|276.31|272.95|276.18|272.82|0
1651541280000|2022-05-03 01:28:00|276.31|272.95|276.18|272.82|276.31|272.95|276.18|272.82|0
1651541290000|2022-05-03 01:28:10|276.12|272.76|276.24|272.88|276.31|272.95|276.12|272.76|0
1651541300000|2022-05-03 01:28:20|276.18|272.82|276.18|272.82|276.18|272.82|276.18|272.82|0
1651541310000|2022-05-03 01:28:30|276.12|272.76|275.93|272.57|276.12|272.76|275.93|272.57|0
1651541320000|2022-05-03 01:28:40|275.99|272.63|275.99|272.63|276.06|272.7|275.93|272.57|0
1651541330000|2022-05-03 01:28:50|275.93|272.57|276.06|272.7|276.06|272.7|275.93|272.57|0
1651541340000|2022-05-03 01:29:00|276.12|272.76|276.12|272.76|276.12|272.76|276.12|272.76|0
1651541350000|2022-05-03 01:29:10|276.24|272.88|276.56|273.2|276.56|273.2|276.24|272.88|0
1651541360000|2022-05-03 01:29:20|276.43|273.07|276.43|273.07|276.43|273.07|276.43|273.07|0
1651541370000|2022-05-03 01:29:30|276.31|272.95|276.31|272.95|276.31|272.95|276.18|272.82|0
1651541380000|2022-05-03 01:29:40|276.24|272.88|276.24|272.88|276.31|272.95|276.24|272.88|0
1651541390000|2022-05-03 01:29:50|276.31|272.95|276.24|272.88|276.31|272.95|276.24|272.88|0
1651541400000|2022-05-03 01:30:00|276.37|273.01|276.49|273.13|276.49|273.13|276.24|272.88|0
1651541410000|2022-05-03 01:30:10|276.56|273.2|276.56|273.2|276.62|273.26|276.56|273.2|0
1651541420000|2022-05-03 01:30:20|276.43|273.07|276.8|273.44|276.8|273.44|276.43|273.07|0
1651541430000|2022-05-03 01:30:30|276.86|273.5|276.99|273.63|276.99|273.63|276.86|273.5|0
1651541440000|2022-05-03 01:30:40|276.93|273.57|276.93|273.57|277.05|273.69|276.93|273.57|0
1651541450000|2022-05-03 01:30:50|277.05|273.69|277.05|273.69|277.3|273.94|277.05|273.69|0
1651541460000|2022-05-03 01:31:00|276.99|273.63|277.05|273.69|277.05|273.69|276.93|273.57|0
1651541470000|2022-05-03 01:31:10|276.68|273.32|276.68|273.32|276.68|273.32|276.68|273.32|0
1651541480000|2022-05-03 01:31:20|276.86|273.5|276.61|273.25|276.86|273.5|276.61|273.25|0
1651541490000|2022-05-03 01:31:30|276.68|273.32|276.31|272.95|276.68|273.32|276.31|272.95|0
1651541510000|2022-05-03 01:31:50|276.24|272.88|276.12|272.76|276.24|272.88|276.12|272.76|0
1651541520000|2022-05-03 01:32:00|275.99|272.63|276.31|272.95|276.31|272.95|275.99|272.63|0
1651541530000|2022-05-03 01:32:10|276.43|273.07|276.31|272.95|276.43|273.07|276.31|272.95|0
1651541540000|2022-05-03 01:32:20|276.37|273.01|276.37|273.01|276.37|273.01|276.37|273.01|0
1651541550000|2022-05-03 01:32:30|276.43|273.07|276.55|273.19|276.68|273.32|276.43|273.07|0
1651541560000|2022-05-03 01:32:40|276.61|273.25|276.68|273.32|276.8|273.44|276.61|273.25|0
1651541570000|2022-05-03 01:32:50|276.8|273.44|276.8|273.44|276.8|273.44|276.8|273.44|0
1651541580000|2022-05-03 01:33:00|276.74|273.38|276.8|273.44|276.8|273.44|276.74|273.38|0
1651541590000|2022-05-03 01:33:10|276.74|273.38|276.68|273.32|276.8|273.44|276.68|273.32|0
1651541600000|2022-05-03 01:33:20|276.8|273.44|276.8|273.44|276.8|273.44|276.8|273.44|0
1651541610000|2022-05-03 01:33:30|276.86|273.5|276.8|273.44|276.86|273.5|276.8|273.44|0
1651541620000|2022-05-03 01:33:40|276.61|273.25|276.55|273.19|276.61|273.25|276.55|273.19|0
1651541630000|2022-05-03 01:33:50|276.61|273.25|276.55|273.19|276.68|273.32|276.55|273.19|0
1651541640000|2022-05-03 01:34:00|276.31|272.95|276.36|273|276.36|273|276.31|272.95|0
1651541650000|2022-05-03 01:34:10|276.43|273.07|276.55|273.19|276.55|273.19|276.43|273.07|0
1651541660000|2022-05-03 01:34:20|276.49|273.13|276.49|273.13|276.55|273.19|276.43|273.07|0
1651541680000|2022-05-03 01:34:40|276.55|273.19|276.55|273.19|276.55|273.19|276.49|273.13|0
1651541690000|2022-05-03 01:34:50|276.49|273.13|276.3|272.94|276.49|273.13|276.3|272.94|0
1651541700000|2022-05-03 01:35:00|276.24|272.88|276.36|273|276.36|273|276.18|272.82|0
1651541710000|2022-05-03 01:35:10|276.3|272.94|276.3|272.94|276.3|272.94|276.3|272.94|0
1651541720000|2022-05-03 01:35:20|276.36|273|276.43|273.07|276.43|273.07|276.3|272.94|0
1651541730000|2022-05-03 01:35:30|276.3|272.94|276.3|272.94|276.3|272.94|276.3|272.94|0
1651541740000|2022-05-03 01:35:40|276.36|273|276.43|273.07|276.49|273.13|276.36|273|0
1651541750000|2022-05-03 01:35:50|276.49|273.13|276.43|273.07|276.55|273.19|276.43|273.07|0
1651541760000|2022-05-03 01:36:00|276.49|273.13|276.3|272.94|276.49|273.13|276.3|272.94|0
1651541770000|2022-05-03 01:36:10|276.18|272.82|276.3|272.94|276.3|272.94|276.18|272.82|0
1651541810000|2022-05-03 01:36:50|276.18|272.82|276.3|272.94|276.3|272.94|276.18|272.82|0
1651541820000|2022-05-03 01:37:00|276.24|272.88|276.3|272.94|276.3|272.94|276.24|272.88|0
1651541830000|2022-05-03 01:37:10|276.18|272.82|276.36|273|276.36|273|276.18|272.82|0
1651541840000|2022-05-03 01:37:20|276.43|273.07|276.55|273.19|276.55|273.19|276.43|273.07|0
1651541850000|2022-05-03 01:37:30|276.43|273.07|276.3|272.94|276.43|273.07|276.3|272.94|0
1651541860000|2022-05-03 01:37:40|276.18|272.82|276.18|272.82|276.18|272.82|276.18|272.82|0
1651541870000|2022-05-03 01:37:50|276.05|272.69|275.74|272.38|276.05|272.69|275.74|272.38|0
1651541880000|2022-05-03 01:38:00|275.81|272.45|275.81|272.45|275.81|272.45|275.81|272.45|0
1651541890000|2022-05-03 01:38:10|275.93|272.57|276.18|272.82|276.18|272.82|275.93|272.57|0
1651541900000|2022-05-03 01:38:20|276.24|272.88|276.18|272.82|276.24|272.88|276.18|272.82|0
1651541910000|2022-05-03 01:38:30|276.3|272.94|276.43|273.07|276.43|273.07|276.3|272.94|0
1651541920000|2022-05-03 01:38:40|276.55|273.19|276.55|273.19|276.55|273.19|276.43|273.07|0
1651541930000|2022-05-03 01:38:50|276.43|273.07|276.43|273.07|276.43|273.07|276.3|272.94|0
1651541950000|2022-05-03 01:39:10|275.93|272.57|276.05|272.69|276.05|272.69|275.93|272.57|0
1651541960000|2022-05-03 01:39:20|276.11|272.75|276.05|272.69|276.11|272.75|276.05|272.69|0
1651541970000|2022-05-03 01:39:30|276.18|272.82|276.3|272.94|276.3|272.94|276.18|272.82|0
1651541980000|2022-05-03 01:39:40|276.43|273.07|276.36|273|276.43|273.07|276.36|273|0
1651541990000|2022-05-03 01:39:50|276.43|273.07|276.3|272.94|276.43|273.07|276.3|272.94|0
1651542000000|2022-05-03 01:40:00|276.18|272.82|276.3|272.94|276.36|273|276.18|272.82|0
1651542010000|2022-05-03 01:40:10|276.24|272.88|276.3|272.94|276.3|272.94|276.24|272.88|0
1651542020000|2022-05-03 01:40:20|276.36|273|276.55|273.19|276.55|273.19|276.36|273|0
1651542030000|2022-05-03 01:40:30|276.68|273.32|276.68|273.32|276.68|273.32|276.68|273.32|0
1651542040000|2022-05-03 01:40:40|276.73|273.37|276.92|273.56|276.92|273.56|276.68|273.32|0
1651542050000|2022-05-03 01:40:50|276.8|273.44|276.8|273.44|276.8|273.44|276.8|273.44|0
1651542060000|2022-05-03 01:41:00|276.92|273.56|276.8|273.44|276.92|273.56|276.8|273.44|0
1651542070000|2022-05-03 01:41:10|276.92|273.56|276.92|273.56|276.92|273.56|276.92|273.56|0
1651542080000|2022-05-03 01:41:20|276.86|273.5|276.92|273.56|277.05|273.69|276.86|273.5|0
1651542090000|2022-05-03 01:41:30|276.8|273.44|276.55|273.19|276.8|273.44|276.55|273.19|0
1651542100000|2022-05-03 01:41:40|276.3|272.94|276.24|272.88|276.3|272.94|276.18|272.82|0
1651542110000|2022-05-03 01:41:50|276.18|272.82|276.18|272.82|276.18|272.82|276.11|272.75|0
1651542120000|2022-05-03 01:42:00|276.11|272.75|276.11|272.75|276.11|272.75|276.11|272.75|0
1651542130000|2022-05-03 01:42:10|276.18|272.82|276.24|272.88|276.3|272.94|276.18|272.82|0
1651542140000|2022-05-03 01:42:20|276.18|272.82|276.18|272.82|276.18|272.82|276.18|272.82|0
1651542150000|2022-05-03 01:42:30|276.05|272.69|275.99|272.63|276.05|272.69|275.99|272.63|0
1651542160000|2022-05-03 01:42:40|276.05|272.69|276.05|272.69|276.05|272.69|276.05|272.69|0
1651542170000|2022-05-03 01:42:50|276.11|272.75|276.18|272.82|276.18|272.82|276.05|272.69|0
1651542180000|2022-05-03 01:43:00|276.11|272.75|276.05|272.69|276.11|272.75|276.05|272.69|0
1651542190000|2022-05-03 01:43:10|276.11|272.75|276.05|272.69|276.11|272.75|276.05|272.69|0
1651542200000|2022-05-03 01:43:20|276.11|272.75|275.93|272.57|276.11|272.75|275.93|272.57|0
1651542210000|2022-05-03 01:43:30|275.8|272.44|275.8|272.44|275.8|272.44|275.8|272.44|0
1651542220000|2022-05-03 01:43:40|275.68|272.32|275.68|272.32|275.68|272.32|275.68|272.32|0
1651542230000|2022-05-03 01:43:50|275.61|272.25|275.61|272.25|275.61|272.25|275.55|272.19|0
1651542240000|2022-05-03 01:44:00|275.43|272.07|275.49|272.13|275.55|272.19|275.43|272.07|0
1651542250000|2022-05-03 01:44:10|275.43|272.07|275.18|271.82|275.43|272.07|275.18|271.82|0
1651542260000|2022-05-03 01:44:20|275.06|271.7|275.12|271.76|275.31|271.95|275.06|271.7|0
1651542270000|2022-05-03 01:44:30|275.31|271.95|275.37|272.01|275.43|272.07|275.31|271.95|0
1651542280000|2022-05-03 01:44:40|275.31|271.95|275.43|272.07|275.43|272.07|275.31|271.95|0
1651542300000|2022-05-03 01:45:00|275.55|272.19|275.68|272.32|275.68|272.32|275.55|272.19|0
1651542310000|2022-05-03 01:45:10|275.55|272.19|275.74|272.38|275.74|272.38|275.55|272.19|0
1651542320000|2022-05-03 01:45:20|275.68|272.32|275.74|272.38|275.74|272.38|275.68|272.32|0
1651542330000|2022-05-03 01:45:30|275.68|272.32|276.18|272.82|276.18|272.82|275.68|272.32|0
1651542340000|2022-05-03 01:45:40|276.05|272.69|275.93|272.57|276.05|272.69|275.93|272.57|0
1651542350000|2022-05-03 01:45:50|276.05|272.69|275.99|272.63|276.05|272.69|275.99|272.63|0
1651542360000|2022-05-03 01:46:00|275.93|272.57|276.18|272.82|276.18|272.82|275.93|272.57|0
1651542370000|2022-05-03 01:46:10|276.11|272.75|276.17|272.81|276.17|272.81|276.11|272.75|0
1651542380000|2022-05-03 01:46:20|276.23|272.87|276.3|272.94|276.3|272.94|276.23|272.87|0
1651542390000|2022-05-03 01:46:30|276.17|272.81|276.23|272.87|276.3|272.94|276.17|272.81|0
1651542400000|2022-05-03 01:46:40|276.3|272.94|276.17|272.81|276.3|272.94|276.17|272.81|0
1651542410000|2022-05-03 01:46:50|276.23|272.87|276.17|272.81|276.23|272.87|276.11|272.75|0
1651542420000|2022-05-03 01:47:00|276.23|272.87|276.55|273.19|276.55|273.19|276.23|272.87|0
1651542430000|2022-05-03 01:47:10|276.8|273.44|277.17|273.81|277.17|273.81|276.8|273.44|0
1651542440000|2022-05-03 01:47:20|277.29|273.93|277.35|273.99|277.35|273.99|277.17|273.81|0
1651542450000|2022-05-03 01:47:30|277.42|274.06|277.42|274.06|277.42|274.06|277.35|273.99|0
1651542460000|2022-05-03 01:47:40|277.48|274.12|277.54|274.18|277.6|274.24|277.48|274.12|0
1651542470000|2022-05-03 01:47:50|277.67|274.31|277.67|274.31|277.67|274.31|277.67|274.31|0
1651542480000|2022-05-03 01:48:00|277.92|274.56|278.17|274.81|278.17|274.81|277.92|274.56|0
1651542490000|2022-05-03 01:48:10|278.1|274.74|277.79|274.43|278.17|274.81|277.79|274.43|0
1651542500000|2022-05-03 01:48:20|278.04|274.68|278.04|274.68|278.04|274.68|277.92|274.56|0
1651542510000|2022-05-03 01:48:30|277.92|274.56|278.04|274.68|278.04|274.68|277.92|274.56|0
1651542520000|2022-05-03 01:48:40|278.17|274.81|278.42|275.06|278.42|275.06|278.17|274.81|0
1651542540000|2022-05-03 01:49:00|278.29|274.93|278.1|274.74|278.29|274.93|278.04|274.68|0
1651542550000|2022-05-03 01:49:10|278.04|274.68|277.92|274.56|278.04|274.68|277.92|274.56|0
1651542560000|2022-05-03 01:49:20|278.04|274.68|278.04|274.68|278.04|274.68|277.92|274.56|0
1651542570000|2022-05-03 01:49:30|277.98|274.62|277.98|274.62|278.04|274.68|277.98|274.62|0
1651542580000|2022-05-03 01:49:40|277.92|274.56|278.17|274.81|278.17|274.81|277.92|274.56|0
1651542590000|2022-05-03 01:49:50|277.92|274.56|278.04|274.68|278.04|274.68|277.92|274.56|0
1651542600000|2022-05-03 01:50:00|278.17|274.81|278.35|274.99|278.35|274.99|278.17|274.81|0
1651542610000|2022-05-03 01:50:10|278.29|274.93|278.29|274.93|278.35|274.99|278.29|274.93|0
1651542620000|2022-05-03 01:50:20|278.42|275.06|278.92|275.56|278.92|275.56|278.29|274.93|0
1651542630000|2022-05-03 01:50:30|278.98|275.62|279.04|275.68|279.04|275.68|278.92|275.56|0
1651542640000|2022-05-03 01:50:40|279.17|275.81|279.17|275.81|279.29|275.93|279.17|275.81|0
1651542650000|2022-05-03 01:50:50|279.04|275.68|279.29|275.93|279.29|275.93|279.04|275.68|0
1651542660000|2022-05-03 01:51:00|279.35|275.99|279.48|276.12|279.54|276.18|279.35|275.99|0
1651542670000|2022-05-03 01:51:10|279.67|276.31|279.54|276.18|279.73|276.37|279.54|276.18|0
1651542680000|2022-05-03 01:51:20|279.6|276.24|279.67|276.31|279.67|276.31|279.6|276.24|0
1651542690000|2022-05-03 01:51:30|279.54|276.18|279.54|276.18|279.54|276.18|279.48|276.12|0
1651542700000|2022-05-03 01:51:40|279.48|276.12|279.48|276.12|279.54|276.18|279.42|276.06|0
1651542710000|2022-05-03 01:51:50|279.54|276.18|279.92|276.56|279.92|276.56|279.54|276.18|0
1651542720000|2022-05-03 01:52:00|280.42|277.06|280.79|277.43|281.04|277.68|280.42|277.06|0
1651542730000|2022-05-03 01:52:10|280.85|277.49|280.54|277.18|280.85|277.49|280.54|277.18|0
1651542740000|2022-05-03 01:52:20|280.42|277.06|280.42|277.06|280.42|277.06|280.42|277.06|0
1651542750000|2022-05-03 01:52:30|280.29|276.93|280.17|276.81|280.29|276.93|280.17|276.81|0
1651542760000|2022-05-03 01:52:40|280.29|276.93|279.92|276.56|280.29|276.93|279.79|276.43|0
1651542770000|2022-05-03 01:52:50|280.04|276.68|280.04|276.68|280.04|276.68|280.04|276.68|0
1651542780000|2022-05-03 01:53:00|280.29|276.93|280.04|276.68|280.29|276.93|280.04|276.68|0
1651542790000|2022-05-03 01:53:10|279.92|276.56|279.92|276.56|279.92|276.56|279.92|276.56|0
1651542800000|2022-05-03 01:53:20|279.79|276.43|279.79|276.43|279.79|276.43|279.79|276.43|0
1651542810000|2022-05-03 01:53:30|279.72|276.36|279.66|276.3|279.72|276.36|279.66|276.3|0
1651542820000|2022-05-03 01:53:40|279.54|276.18|279.6|276.24|279.6|276.24|279.54|276.18|0
1651542830000|2022-05-03 01:53:50|279.41|276.05|279.79|276.43|279.79|276.43|279.41|276.05|0
1651542840000|2022-05-03 01:54:00|280.04|276.68|280.17|276.81|280.17|276.81|279.91|276.55|0
1651542850000|2022-05-03 01:54:10|280.04|276.68|279.91|276.55|280.04|276.68|279.91|276.55|0
1651542860000|2022-05-03 01:54:20|279.85|276.49|279.91|276.55|279.91|276.55|279.85|276.49|0
1651542870000|2022-05-03 01:54:30|279.85|276.49|279.79|276.43|279.85|276.49|279.79|276.43|0
1651542880000|2022-05-03 01:54:40|279.41|276.05|279.41|276.05|279.41|276.05|279.29|275.93|0
1651542890000|2022-05-03 01:54:50|279.54|276.18|279.6|276.24|279.6|276.24|279.54|276.18|0
1651542900000|2022-05-03 01:55:00|279.54|276.18|279.54|276.18|279.54|276.18|279.54|276.18|0
1651542910000|2022-05-03 01:55:10|279.6|276.24|279.41|276.05|279.6|276.24|279.35|275.99|0
1651542920000|2022-05-03 01:55:20|279.35|275.99|279.6|276.24|279.66|276.3|279.35|275.99|0
1651542930000|2022-05-03 01:55:30|279.66|276.3|279.66|276.3|279.66|276.3|279.66|276.3|0
1651542940000|2022-05-03 01:55:40|279.54|276.18|279.54|276.18|279.66|276.3|279.54|276.18|0
1651542950000|2022-05-03 01:55:50|279.41|276.05|279.41|276.05|279.41|276.05|279.41|276.05|0
1651542960000|2022-05-03 01:56:00|279.54|276.18|279.54|276.18|279.54|276.18|279.54|276.18|0
1651542970000|2022-05-03 01:56:10|279.41|276.05|279.41|276.05|279.41|276.05|279.41|276.05|0
1651542980000|2022-05-03 01:56:20|279.35|275.99|279.29|275.93|279.41|276.05|279.29|275.93|0
1651542990000|2022-05-03 01:56:30|279.41|276.05|279.54|276.18|279.54|276.18|279.41|276.05|0
1651543000000|2022-05-03 01:56:40|279.41|276.05|279.41|276.05|279.41|276.05|279.41|276.05|0
1651543010000|2022-05-03 01:56:50|279.47|276.11|279.41|276.05|279.47|276.11|279.41|276.05|0
1651543020000|2022-05-03 01:57:00|279.35|275.99|279.16|275.8|279.35|275.99|279.16|275.8|0
1651543030000|2022-05-03 01:57:10|279.1|275.74|279.16|275.8|279.16|275.8|279.1|275.74|0
1651543040000|2022-05-03 01:57:20|279.29|275.93|279.04|275.68|279.29|275.93|279.04|275.68|0
1651543050000|2022-05-03 01:57:30|278.72|275.36|278.79|275.43|278.79|275.43|278.72|275.36|0
1651543060000|2022-05-03 01:57:40|278.91|275.55|278.79|275.43|278.97|275.61|278.79|275.43|0
1651543070000|2022-05-03 01:57:50|279.29|275.93|279.66|276.3|279.66|276.3|279.29|275.93|0
1651543080000|2022-05-03 01:58:00|279.79|276.43|279.85|276.49|279.85|276.49|279.79|276.43|0
1651543090000|2022-05-03 01:58:10|279.91|276.55|279.91|276.55|279.91|276.55|279.91|276.55|0
1651543100000|2022-05-03 01:58:20|279.79|276.43|279.79|276.43|279.79|276.43|279.66|276.3|0
1651543110000|2022-05-03 01:58:30|279.66|276.3|279.6|276.24|279.66|276.3|279.54|276.18|0
1651543120000|2022-05-03 01:58:40|279.54|276.18|279.41|276.05|279.54|276.18|279.41|276.05|0
1651543130000|2022-05-03 01:58:50|279.47|276.11|279.54|276.18|279.54|276.18|279.41|276.05|0
1651543140000|2022-05-03 01:59:00|279.41|276.05|279.47|276.11|279.54|276.18|279.41|276.05|0
1651543150000|2022-05-03 01:59:10|279.41|276.05|279.54|276.18|279.54|276.18|279.41|276.05|0
1651543170000|2022-05-03 01:59:30|279.91|276.55|280.1|276.74|280.1|276.74|279.91|276.55|0
1651543180000|2022-05-03 01:59:40|280.04|276.68|280.04|276.68|280.04|276.68|279.97|276.61|0
1651543190000|2022-05-03 01:59:50|280.1|276.74|280.04|276.68|280.1|276.74|280.04|276.68|0
1651543200000|2022-05-03 02:00:00|279.91|276.55|280.04|276.68|280.04|276.68|279.91|276.55|0
1651543210000|2022-05-03 02:00:10|279.91|276.55|279.91|276.55|279.91|276.55|279.91|276.55|0
1651543220000|2022-05-03 02:00:20|279.97|276.61|279.97|276.61|279.97|276.61|279.91|276.55|0
1651543230000|2022-05-03 02:00:30|280.79|277.43|280.66|277.3|280.79|277.43|280.66|277.3|0
1651543240000|2022-05-03 02:00:40|280.41|277.05|280.41|277.05|280.54|277.18|280.41|277.05|0
1651543250000|2022-05-03 02:00:50|280.54|277.18|280.85|277.49|280.85|277.49|280.54|277.18|0
1651543260000|2022-05-03 02:01:00|280.66|277.3|280.72|277.36|280.79|277.43|280.66|277.3|0
1651543270000|2022-05-03 02:01:10|280.66|277.3|280.66|277.3|280.66|277.3|280.66|277.3|0
1651543280000|2022-05-03 02:01:20|280.79|277.43|280.66|277.3|280.79|277.43|280.66|277.3|0
1651543290000|2022-05-03 02:01:30|280.79|277.43|280.66|277.3|280.79|277.43|280.66|277.3|0
1651543300000|2022-05-03 02:01:40|280.79|277.43|280.79|277.43|280.85|277.49|280.79|277.43|0
1651543310000|2022-05-03 02:01:50|280.72|277.36|280.66|277.3|280.72|277.36|280.66|277.3|0
1651543320000|2022-05-03 02:02:00|280.72|277.36|280.79|277.43|280.91|277.55|280.72|277.36|0
1651543330000|2022-05-03 02:02:10|281.29|277.93|281.54|278.18|281.54|278.18|281.29|277.93|0
1651543340000|2022-05-03 02:02:20|281.42|278.06|281.29|277.93|281.42|278.06|281.29|277.93|0
1651543350000|2022-05-03 02:02:30|281.54|278.18|281.79|278.43|281.79|278.43|281.54|278.18|0
1651543360000|2022-05-03 02:02:40|281.92|278.56|281.79|278.43|282.04|278.68|281.79|278.43|0
1651543370000|2022-05-03 02:02:50|281.85|278.49|283.3|279.94|283.3|279.94|281.79|278.43|0
1651543380000|2022-05-03 02:03:00|283.36|280|284.06|280.7|284.06|280.7|283.36|280|0
1651543390000|2022-05-03 02:03:10|283.94|280.58|283.87|280.51|283.94|280.58|283.81|280.45|0
1651543400000|2022-05-03 02:03:20|283.94|280.58|283.68|280.32|283.94|280.58|283.68|280.32|0
1651543410000|2022-05-03 02:03:30|283.56|280.2|283.56|280.2|283.56|280.2|283.49|280.13|0
1651543430000|2022-05-03 02:03:50|283.62|280.26|283.3|279.94|283.62|280.26|283.3|279.94|0
1651543440000|2022-05-03 02:04:00|283.56|280.2|283.3|279.94|283.56|280.2|283.3|279.94|0
1651543450000|2022-05-03 02:04:10|283.68|280.32|283.81|280.45|283.81|280.45|283.68|280.32|0
1651543460000|2022-05-03 02:04:20|283.93|280.57|284.19|280.83|284.19|280.83|283.93|280.57|0
1651543470000|2022-05-03 02:04:30|284.25|280.89|283.93|280.57|284.25|280.89|283.93|280.57|0
1651543480000|2022-05-03 02:04:40|283.81|280.45|283.87|280.51|283.87|280.51|283.81|280.45|0
1651543490000|2022-05-03 02:04:50|283.81|280.45|283.68|280.32|283.81|280.45|283.68|280.32|0
1651543500000|2022-05-03 02:05:00|283.56|280.2|283.3|279.94|283.56|280.2|283.3|279.94|0
1651543510000|2022-05-03 02:05:10|283.18|279.82|283.05|279.69|283.18|279.82|283.05|279.69|0
1651543520000|2022-05-03 02:05:20|282.93|279.57|282.99|279.63|283.05|279.69|282.93|279.57|0
1651543530000|2022-05-03 02:05:30|283.18|279.82|283.24|279.88|283.24|279.88|283.05|279.69|0
1651543540000|2022-05-03 02:05:40|283.18|279.82|283.05|279.69|283.18|279.82|283.05|279.69|0
1651543550000|2022-05-03 02:05:50|283.3|279.94|283.18|279.82|283.3|279.94|283.18|279.82|0
1651543560000|2022-05-03 02:06:00|283.3|279.94|283.3|279.94|283.36|280|283.3|279.94|0
1651543570000|2022-05-03 02:06:10|283.43|280.07|283.43|280.07|283.43|280.07|283.43|280.07|0
1651543580000|2022-05-03 02:06:20|283.3|279.94|283.3|279.94|283.43|280.07|283.3|279.94|0
1651543590000|2022-05-03 02:06:30|283.43|280.07|283.49|280.13|283.49|280.13|283.43|280.07|0
1651543600000|2022-05-03 02:06:40|283.43|280.07|283.62|280.26|283.62|280.26|283.43|280.07|0
1651543610000|2022-05-03 02:06:50|283.68|280.32|283.87|280.51|283.87|280.51|283.68|280.32|0
1651543620000|2022-05-03 02:07:00|283.81|280.45|283.55|280.19|283.81|280.45|283.55|280.19|0
1651543630000|2022-05-03 02:07:10|283.62|280.26|283.68|280.32|283.68|280.32|283.62|280.26|0
1651543650000|2022-05-03 02:07:30|283.55|280.19|283.55|280.19|283.55|280.19|283.55|280.19|0
1651543660000|2022-05-03 02:07:40|283.43|280.07|283.55|280.19|283.55|280.19|283.3|279.94|0
1651543670000|2022-05-03 02:07:50|283.61|280.25|283.68|280.32|283.68|280.32|283.61|280.25|0
1651543680000|2022-05-03 02:08:00|283.55|280.19|283.43|280.07|283.68|280.32|283.43|280.07|0
1651543690000|2022-05-03 02:08:10|283.3|279.94|283.43|280.07|283.43|280.07|283.3|279.94|0
1651543700000|2022-05-03 02:08:20|283.05|279.69|283.05|279.69|283.05|279.69|283.05|279.69|0
1651543710000|2022-05-03 02:08:30|283.18|279.82|283.05|279.69|283.18|279.82|283.05|279.69|0
1651543720000|2022-05-03 02:08:40|283.11|279.75|283.18|279.82|283.18|279.82|283.11|279.75|0
1651543730000|2022-05-03 02:08:50|282.92|279.56|282.92|279.56|282.92|279.56|282.92|279.56|0
1651543740000|2022-05-03 02:09:00|282.98|279.62|283.05|279.69|283.05|279.69|282.8|279.44|0
1651543750000|2022-05-03 02:09:10|282.92|279.56|283.05|279.69|283.05|279.69|282.92|279.56|0
1651543760000|2022-05-03 02:09:20|282.92|279.56|283.05|279.69|283.05|279.69|282.8|279.44|0
1651543770000|2022-05-03 02:09:30|283.24|279.88|283.36|280|283.36|280|283.24|279.88|0
1651543780000|2022-05-03 02:09:40|283.3|279.94|283.3|279.94|283.3|279.94|283.3|279.94|0
1651543800000|2022-05-03 02:10:00|283.36|280|283.17|279.81|283.36|280|283.17|279.81|0
1651543810000|2022-05-03 02:10:10|283.05|279.69|283.05|279.69|283.11|279.75|283.05|279.69|0
1651543830000|2022-05-03 02:10:30|283.11|279.75|283.05|279.69|283.11|279.75|283.05|279.69|0
1651543840000|2022-05-03 02:10:40|282.92|279.56|282.92|279.56|282.92|279.56|282.92|279.56|0
1651543850000|2022-05-03 02:10:50|283.05|279.69|283.05|279.69|283.05|279.69|283.05|279.69|0
1651543860000|2022-05-03 02:11:00|282.92|279.56|282.92|279.56|282.98|279.62|282.92|279.56|0
1651543870000|2022-05-03 02:11:10|283.05|279.69|283.05|279.69|283.05|279.69|282.98|279.62|0
1651543880000|2022-05-03 02:11:20|283.17|279.81|282.92|279.56|283.17|279.81|282.92|279.56|0
1651543890000|2022-05-03 02:11:30|283.05|279.69|282.8|279.44|283.17|279.81|282.8|279.44|0
1651543900000|2022-05-03 02:11:40|282.86|279.5|282.8|279.44|282.92|279.56|282.8|279.44|0
1651543920000|2022-05-03 02:12:00|282.92|279.56|283.3|279.94|283.3|279.94|282.92|279.56|0
1651543940000|2022-05-03 02:12:20|283.11|279.75|282.92|279.56|283.11|279.75|282.92|279.56|0
1651543960000|2022-05-03 02:12:40|282.8|279.44|282.8|279.44|282.8|279.44|282.8|279.44|0
1651543970000|2022-05-03 02:12:50|282.92|279.56|282.92|279.56|282.92|279.56|282.92|279.56|0
1651543980000|2022-05-03 02:13:00|282.8|279.44|282.67|279.31|282.8|279.44|282.67|279.31|0
1651543990000|2022-05-03 02:13:10|282.73|279.37|282.67|279.31|282.73|279.37|282.67|279.31|0
1651544000000|2022-05-03 02:13:20|282.73|279.37|282.67|279.31|282.73|279.37|282.67|279.31|0
1651544010000|2022-05-03 02:13:30|282.8|279.44|282.8|279.44|282.86|279.5|282.8|279.44|0
1651544020000|2022-05-03 02:13:40|282.86|279.5|282.92|279.56|282.92|279.56|282.8|279.44|0
1651544030000|2022-05-03 02:13:50|282.98|279.62|283.05|279.69|283.05|279.69|282.98|279.62|0
1651544040000|2022-05-03 02:14:00|282.92|279.56|282.92|279.56|282.92|279.56|282.92|279.56|0
1651544050000|2022-05-03 02:14:10|282.98|279.62|282.98|279.62|282.98|279.62|282.98|279.62|0
1651544060000|2022-05-03 02:14:20|282.92|279.56|282.92|279.56|282.92|279.56|282.92|279.56|0
1651544080000|2022-05-03 02:14:40|282.79|279.43|282.79|279.43|282.79|279.43|282.79|279.43|0
1651544090000|2022-05-03 02:14:50|282.92|279.56|282.98|279.62|282.98|279.62|282.92|279.56|0
1651544100000|2022-05-03 02:15:00|282.92|279.56|283.42|280.06|283.42|280.06|282.92|279.56|0
1651544110000|2022-05-03 02:15:10|284.31|280.95|284.44|281.08|284.56|281.2|284.31|280.95|0
1651544120000|2022-05-03 02:15:20|284.31|280.95|284.06|280.7|284.31|280.95|284.06|280.7|0
1651544130000|2022-05-03 02:15:30|283.8|280.44|283.93|280.57|283.93|280.57|283.8|280.44|0
1651544140000|2022-05-03 02:15:40|283.55|280.19|283.17|279.81|283.55|280.19|283.17|279.81|0
1651544150000|2022-05-03 02:15:50|282.92|279.56|283.3|279.94|283.3|279.94|282.92|279.56|0
1651544160000|2022-05-03 02:16:00|283.48|280.12|283.42|280.06|283.55|280.19|283.42|280.06|0
1651544170000|2022-05-03 02:16:10|283.61|280.25|284.18|280.82|284.18|280.82|283.61|280.25|0
1651544180000|2022-05-03 02:16:20|284.06|280.7|283.93|280.57|284.18|280.82|283.93|280.57|0
1651544190000|2022-05-03 02:16:30|283.86|280.5|283.55|280.19|283.93|280.57|283.55|280.19|0
1651544200000|2022-05-03 02:16:40|283.42|280.06|283.68|280.32|283.68|280.32|283.42|280.06|0
1651544220000|2022-05-03 02:17:00|283.55|280.19|283.3|279.94|283.55|280.19|283.3|279.94|0
1651544230000|2022-05-03 02:17:10|283.42|280.06|283.42|280.06|283.42|280.06|283.36|280|0
1651544240000|2022-05-03 02:17:20|283.48|280.12|283.48|280.12|283.48|280.12|283.48|280.12|0
1651544250000|2022-05-03 02:17:30|283.42|280.06|283.55|280.19|283.55|280.19|283.42|280.06|0
1651544260000|2022-05-03 02:17:40|283.48|280.12|283.55|280.19|283.55|280.19|283.48|280.12|0
1651544280000|2022-05-03 02:18:00|283.8|280.44|284.18|280.82|284.18|280.82|283.8|280.44|0
1651544290000|2022-05-03 02:18:10|284.05|280.69|283.93|280.57|284.05|280.69|283.93|280.57|0
1651544300000|2022-05-03 02:18:20|283.99|280.63|284.31|280.95|284.31|280.95|283.93|280.57|0
1651544310000|2022-05-03 02:18:30|284.05|280.69|284.05|280.69|284.05|280.69|284.05|280.69|0
1651544330000|2022-05-03 02:18:50|284.18|280.82|284.05|280.69|284.18|280.82|284.05|280.69|0
1651544340000|2022-05-03 02:19:00|283.99|280.63|284.05|280.69|284.05|280.69|283.99|280.63|0
1651544350000|2022-05-03 02:19:10|284.18|280.82|284.18|280.82|284.18|280.82|284.18|280.82|0
1651544360000|2022-05-03 02:19:20|284.24|280.88|284.18|280.82|284.24|280.88|284.18|280.82|0
1651544380000|2022-05-03 02:19:40|284.31|280.95|284.31|280.95|284.31|280.95|284.18|280.82|0
1651544390000|2022-05-03 02:19:50|284.24|280.88|284.18|280.82|284.31|280.95|284.18|280.82|0
1651544400000|2022-05-03 02:20:00|284.31|280.95|284.18|280.82|284.31|280.95|284.18|280.82|0
1651544410000|2022-05-03 02:20:10|284.31|280.95|284.31|280.95|284.43|281.07|284.31|280.95|0
1651544430000|2022-05-03 02:20:30|284.05|280.69|283.93|280.57|284.05|280.69|283.93|280.57|0
1651544440000|2022-05-03 02:20:40|283.99|280.63|283.99|280.63|283.99|280.63|283.99|280.63|0
1651544450000|2022-05-03 02:20:50|284.05|280.69|283.93|280.57|284.05|280.69|283.93|280.57|0
1651544460000|2022-05-03 02:21:00|283.8|280.44|283.61|280.25|283.8|280.44|283.61|280.25|0
1651544470000|2022-05-03 02:21:10|283.8|280.44|283.61|280.25|283.8|280.44|283.61|280.25|0
1651544480000|2022-05-03 02:21:20|283.86|280.5|284.05|280.69|284.05|280.69|283.8|280.44|0
1651544490000|2022-05-03 02:21:30|284.18|280.82|284.24|280.88|284.24|280.88|284.05|280.69|0
1651544500000|2022-05-03 02:21:40|284.31|280.95|284.31|280.95|284.43|281.07|284.31|280.95|0
1651544520000|2022-05-03 02:22:00|284.37|281.01|284.43|281.07|284.43|281.07|284.31|280.95|0
1651544540000|2022-05-03 02:22:20|284.56|281.2|284.49|281.13|284.56|281.2|284.49|281.13|0
1651544550000|2022-05-03 02:22:30|284.43|281.07|284.56|281.2|284.56|281.2|284.43|281.07|0
1651544560000|2022-05-03 02:22:40|284.43|281.07|284.31|280.95|284.43|281.07|284.31|280.95|0
1651544570000|2022-05-03 02:22:50|284.37|281.01|284.37|281.01|284.43|281.07|284.37|281.01|0
1651544580000|2022-05-03 02:23:00|284.24|280.88|283.8|280.44|284.24|280.88|283.8|280.44|0
1651544590000|2022-05-03 02:23:10|283.86|280.5|284.11|280.75|284.11|280.75|283.86|280.5|0
1651544600000|2022-05-03 02:23:20|284.18|280.82|284.05|280.69|284.18|280.82|284.05|280.69|0
1651544610000|2022-05-03 02:23:30|284.18|280.82|284.18|280.82|284.24|280.88|284.18|280.82|0
1651544620000|2022-05-03 02:23:40|284.3|280.94|284.3|280.94|284.3|280.94|284.3|280.94|0
1651544630000|2022-05-03 02:23:50|284.24|280.88|284.24|280.88|284.24|280.88|284.24|280.88|0
1651544640000|2022-05-03 02:24:00|284.37|281.01|284.43|281.07|284.43|281.07|284.37|281.01|0
1651544650000|2022-05-03 02:24:10|284.3|280.94|284.18|280.82|284.3|280.94|284.18|280.82|0
1651544670000|2022-05-03 02:24:30|284.11|280.75|284.05|280.69|284.11|280.75|284.05|280.69|0
1651544680000|2022-05-03 02:24:40|284.18|280.82|284.18|280.82|284.18|280.82|284.18|280.82|0
1651544690000|2022-05-03 02:24:50|284.24|280.88|284.24|280.88|284.24|280.88|284.24|280.88|0
1651544700000|2022-05-03 02:25:00|284.3|280.94|284.3|280.94|284.36|281|284.3|280.94|0
1651544710000|2022-05-03 02:25:10|284.56|281.2|284.56|281.2|284.56|281.2|284.56|281.2|0
1651544720000|2022-05-03 02:25:20|284.62|281.26|284.68|281.32|284.68|281.32|284.56|281.2|0
1651544740000|2022-05-03 02:25:40|284.56|281.2|284.56|281.2|284.56|281.2|284.56|281.2|0
1651544770000|2022-05-03 02:26:10|284.68|281.32|284.68|281.32|284.68|281.32|284.68|281.32|0
1651544780000|2022-05-03 02:26:20|284.81|281.45|284.68|281.32|284.81|281.45|284.68|281.32|0
1651544800000|2022-05-03 02:26:40|284.56|281.2|284.68|281.32|284.68|281.32|284.56|281.2|0
1651544810000|2022-05-03 02:26:50|284.56|281.2|284.56|281.2|284.56|281.2|284.56|281.2|0
1651544830000|2022-05-03 02:27:10|284.62|281.26|284.56|281.2|284.62|281.26|284.56|281.2|0
1651544870000|2022-05-03 02:27:50|284.68|281.32|284.68|281.32|284.68|281.32|284.68|281.32|0
1651544920000|2022-05-03 02:28:40|284.74|281.38|284.68|281.32|284.74|281.38|284.68|281.32|0
1651544930000|2022-05-03 02:28:50|284.56|281.2|284.55|281.19|284.56|281.2|284.43|281.07|0
1651544940000|2022-05-03 02:29:00|284.3|280.94|284.43|281.07|284.55|281.19|284.3|280.94|0
1651544950000|2022-05-03 02:29:10|284.36|281|284.36|281|284.36|281|284.36|281|0
1651544960000|2022-05-03 02:29:20|284.43|281.07|284.55|281.19|284.55|281.19|284.43|281.07|0
1651544990000|2022-05-03 02:29:50|284.68|281.32|284.81|281.45|284.81|281.45|284.68|281.32|0
1651545000000|2022-05-03 02:30:00|284.68|281.32|284.62|281.26|284.68|281.32|284.55|281.19|0
1651545010000|2022-05-03 02:30:10|284.55|281.19|284.55|281.19|284.55|281.19|284.55|281.19|0
1651545020000|2022-05-03 02:30:20|284.43|281.07|284.05|280.69|284.43|281.07|284.05|280.69|0
1651545030000|2022-05-03 02:30:30|284.3|280.94|284.43|281.07|284.43|281.07|284.18|280.82|0
1651545040000|2022-05-03 02:30:40|284.36|281|284.3|280.94|284.36|281|284.3|280.94|0
1651545050000|2022-05-03 02:30:50|284.24|280.88|284.17|280.81|284.24|280.88|284.17|280.81|0
1651545060000|2022-05-03 02:31:00|284.05|280.69|284.17|280.81|284.17|280.81|284.05|280.69|0
1651545070000|2022-05-03 02:31:10|284.05|280.69|284.05|280.69|284.05|280.69|284.05|280.69|0
1651545080000|2022-05-03 02:31:20|284.17|280.81|284.17|280.81|284.17|280.81|284.17|280.81|0
1651545100000|2022-05-03 02:31:40|284.11|280.75|284.11|280.75|284.11|280.75|284.11|280.75|0
1651545110000|2022-05-03 02:31:50|284.05|280.69|284.11|280.75|284.11|280.75|284.05|280.69|0
1651545120000|2022-05-03 02:32:00|284.05|280.69|284.05|280.69|284.05|280.69|284.05|280.69|0
1651545140000|2022-05-03 02:32:20|283.92|280.56|283.92|280.56|283.92|280.56|283.92|280.56|0
1651545150000|2022-05-03 02:32:30|283.86|280.5|283.8|280.44|283.86|280.5|283.8|280.44|0
1651545160000|2022-05-03 02:32:40|283.54|280.18|283.42|280.06|283.54|280.18|283.42|280.06|0
1651545170000|2022-05-03 02:32:50|283.54|280.18|283.86|280.5|283.86|280.5|283.48|280.12|0
1651545180000|2022-05-03 02:33:00|283.92|280.56|284.43|281.07|284.43|281.07|283.92|280.56|0
1651545190000|2022-05-03 02:33:10|284.49|281.13|284.74|281.38|284.93|281.57|284.43|281.07|0
1651545200000|2022-05-03 02:33:20|284.68|281.32|284.68|281.32|284.68|281.32|284.68|281.32|0
1651545210000|2022-05-03 02:33:30|284.74|281.38|284.87|281.51|284.87|281.51|284.74|281.38|0
1651545220000|2022-05-03 02:33:40|284.93|281.57|285.31|281.95|285.31|281.95|284.93|281.57|0
1651545230000|2022-05-03 02:33:50|285.19|281.83|285.31|281.95|285.31|281.95|285.19|281.83|0
1651545240000|2022-05-03 02:34:00|285.19|281.83|284.81|281.45|285.19|281.83|284.81|281.45|0
1651545250000|2022-05-03 02:34:10|284.55|281.19|284.55|281.19|284.55|281.19|284.55|281.19|0
1651545260000|2022-05-03 02:34:20|284.49|281.13|284.3|280.94|284.49|281.13|284.3|280.94|0
1651545280000|2022-05-03 02:34:40|284.17|280.81|284.43|281.07|284.43|281.07|284.17|280.81|0
1651545290000|2022-05-03 02:34:50|284.3|280.94|284.3|280.94|284.3|280.94|284.3|280.94|0
1651545300000|2022-05-03 02:35:00|284.36|281|284.36|281|284.36|281|284.36|281|0
1651545310000|2022-05-03 02:35:10|284.43|281.07|284.49|281.13|284.49|281.13|284.43|281.07|0
1651545320000|2022-05-03 02:35:20|284.55|281.19|284.36|281|284.55|281.19|284.3|280.94|0
1651545330000|2022-05-03 02:35:30|284.43|281.07|284.3|280.94|284.43|281.07|284.3|280.94|0
1651545340000|2022-05-03 02:35:40|284.17|280.81|284.05|280.69|284.17|280.81|284.05|280.69|0
1651545350000|2022-05-03 02:35:50|283.92|280.56|283.92|280.56|283.92|280.56|283.92|280.56|0
1651545360000|2022-05-03 02:36:00|283.98|280.62|283.92|280.56|283.98|280.62|283.92|280.56|0
1651545370000|2022-05-03 02:36:10|283.85|280.49|283.92|280.56|283.92|280.56|283.85|280.49|0
1651545380000|2022-05-03 02:36:20|284.05|280.69|284.11|280.75|284.11|280.75|284.05|280.69|0
1651545390000|2022-05-03 02:36:30|284.05|280.69|284.05|280.69|284.05|280.69|284.05|280.69|0
1651545400000|2022-05-03 02:36:40|283.92|280.56|283.92|280.56|283.92|280.56|283.92|280.56|0
1651545410000|2022-05-03 02:36:50|284.05|280.69|284.05|280.69|284.05|280.69|284.05|280.69|0
1651545420000|2022-05-03 02:37:00|284.17|280.81|283.98|280.62|284.17|280.81|283.98|280.62|0
1651545430000|2022-05-03 02:37:10|283.92|280.56|283.98|280.62|283.98|280.62|283.92|280.56|0
1651545440000|2022-05-03 02:37:20|284.05|280.69|283.98|280.62|284.05|280.69|283.98|280.62|0
1651545450000|2022-05-03 02:37:30|283.92|280.56|283.92|280.56|283.92|280.56|283.92|280.56|0
1651545460000|2022-05-03 02:37:40|283.79|280.43|283.54|280.18|283.79|280.43|283.54|280.18|0
1651545470000|2022-05-03 02:37:50|283.41|280.05|283.41|280.05|283.54|280.18|283.41|280.05|0
1651545480000|2022-05-03 02:38:00|283.47|280.11|283.54|280.18|283.54|280.18|283.47|280.11|0
1651545490000|2022-05-03 02:38:10|283.6|280.24|283.54|280.18|283.6|280.24|283.54|280.18|0
1651545500000|2022-05-03 02:38:20|283.67|280.31|283.79|280.43|283.79|280.43|283.67|280.31|0
1651545510000|2022-05-03 02:38:30|283.67|280.31|283.67|280.31|283.67|280.31|283.67|280.31|0
1651545520000|2022-05-03 02:38:40|283.6|280.24|283.54|280.18|283.6|280.24|283.47|280.11|0
1651545530000|2022-05-03 02:38:50|283.41|280.05|283.41|280.05|283.41|280.05|283.41|280.05|0
1651545540000|2022-05-03 02:39:00|283.29|279.93|283.41|280.05|283.41|280.05|283.29|279.93|0
1651545550000|2022-05-03 02:39:10|283.47|280.11|283.67|280.31|283.67|280.31|283.47|280.11|0
1651545560000|2022-05-03 02:39:20|283.6|280.24|283.41|280.05|283.6|280.24|283.41|280.05|0
1651545570000|2022-05-03 02:39:30|283.29|279.93|283.29|279.93|283.29|279.93|283.29|279.93|0
1651545580000|2022-05-03 02:39:40|283.35|279.99|283.41|280.05|283.41|280.05|283.35|279.99|0
1651545590000|2022-05-03 02:39:50|283.47|280.11|283.67|280.31|283.67|280.31|283.47|280.11|0
1651545600000|2022-05-03 02:40:00|283.6|280.24|283.54|280.18|283.67|280.31|283.54|280.18|0
1651545610000|2022-05-03 02:40:10|283.41|280.05|283.29|279.93|283.41|280.05|283.29|279.93|0
1651545620000|2022-05-03 02:40:20|283.41|280.05|283.35|279.99|283.41|280.05|283.29|279.93|0
1651545630000|2022-05-03 02:40:30|283.41|280.05|283.41|280.05|283.41|280.05|283.41|280.05|0
1651545640000|2022-05-03 02:40:40|283.6|280.24|283.6|280.24|283.6|280.24|283.6|280.24|0
1651545650000|2022-05-03 02:40:50|283.66|280.3|283.6|280.24|283.66|280.3|283.54|280.18|0
1651545660000|2022-05-03 02:41:00|283.54|280.18|283.66|280.3|283.66|280.3|283.54|280.18|0
1651545670000|2022-05-03 02:41:10|283.79|280.43|283.79|280.43|283.79|280.43|283.79|280.43|0
1651545680000|2022-05-03 02:41:20|283.73|280.37|283.79|280.43|283.79|280.43|283.73|280.37|0
1651545690000|2022-05-03 02:41:30|283.92|280.56|283.92|280.56|283.92|280.56|283.79|280.43|0
1651545700000|2022-05-03 02:41:40|283.85|280.49|283.92|280.56|283.92|280.56|283.85|280.49|0
1651545710000|2022-05-03 02:41:50|283.98|280.62|284.04|280.68|284.04|280.68|283.98|280.62|0
1651545740000|2022-05-03 02:42:20|283.92|280.56|283.92|280.56|283.92|280.56|283.92|280.56|0
1651545750000|2022-05-03 02:42:30|283.98|280.62|284.04|280.68|284.04|280.68|283.98|280.62|0
1651545760000|2022-05-03 02:42:40|284.1|280.74|284.1|280.74|284.1|280.74|284.04|280.68|0
1651545770000|2022-05-03 02:42:50|284.04|280.68|284.04|280.68|284.04|280.68|284.04|280.68|0
1651545780000|2022-05-03 02:43:00|283.98|280.62|284.04|280.68|284.04|280.68|283.98|280.62|0
1651545790000|2022-05-03 02:43:10|284.17|280.81|284.17|280.81|284.17|280.81|284.17|280.81|0
1651545800000|2022-05-03 02:43:20|284.3|280.94|284.67|281.31|284.67|281.31|284.3|280.94|0
1651545810000|2022-05-03 02:43:30|285.05|281.69|285.18|281.82|285.18|281.82|285.05|281.69|0
1651545820000|2022-05-03 02:43:40|285.24|281.88|285.31|281.95|285.31|281.95|285.24|281.88|0
1651545830000|2022-05-03 02:43:50|285.18|281.82|285.18|281.82|285.18|281.82|285.18|281.82|0
1651545840000|2022-05-03 02:44:00|285.05|281.69|285.05|281.69|285.05|281.69|285.05|281.69|0
1651545850000|2022-05-03 02:44:10|284.93|281.57|284.93|281.57|284.93|281.57|284.93|281.57|0
1651545860000|2022-05-03 02:44:20|284.8|281.44|284.86|281.5|284.86|281.5|284.8|281.44|0
1651545870000|2022-05-03 02:44:30|284.93|281.57|284.93|281.57|285.05|281.69|284.93|281.57|0
1651545880000|2022-05-03 02:44:40|284.8|281.44|284.8|281.44|284.8|281.44|284.8|281.44|0
1651545890000|2022-05-03 02:44:50|284.93|281.57|284.99|281.63|284.99|281.63|284.93|281.57|0
1651545900000|2022-05-03 02:45:00|284.93|281.57|285.31|281.95|285.31|281.95|284.93|281.57|0
1651545910000|2022-05-03 02:45:10|285.18|281.82|285.18|281.82|285.18|281.82|285.18|281.82|0
1651545920000|2022-05-03 02:45:20|285.11|281.75|284.93|281.57|285.11|281.75|284.93|281.57|0
1651545930000|2022-05-03 02:45:30|284.8|281.44|284.8|281.44|284.8|281.44|284.8|281.44|0
1651545940000|2022-05-03 02:45:40|284.93|281.57|284.93|281.57|284.93|281.57|284.93|281.57|0
1651545950000|2022-05-03 02:45:50|284.8|281.44|284.8|281.44|284.86|281.5|284.8|281.44|0
1651545960000|2022-05-03 02:46:00|284.73|281.37|284.73|281.37|284.73|281.37|284.73|281.37|0
1651545970000|2022-05-03 02:46:10|284.8|281.44|284.93|281.57|284.93|281.57|284.73|281.37|0
1651545980000|2022-05-03 02:46:20|285.05|281.69|285.05|281.69|285.05|281.69|285.05|281.69|0
1651545990000|2022-05-03 02:46:30|284.99|281.63|284.99|281.63|284.99|281.63|284.99|281.63|0
1651546000000|2022-05-03 02:46:40|284.93|281.57|284.93|281.57|284.93|281.57|284.93|281.57|0
1651546010000|2022-05-03 02:46:50|285.05|281.69|285.05|281.69|285.05|281.69|285.05|281.69|0
1651546020000|2022-05-03 02:47:00|285.18|281.82|285.43|282.07|285.43|282.07|285.18|281.82|0
1651546030000|2022-05-03 02:47:10|285.37|282.01|285.37|282.01|285.37|282.01|285.37|282.01|0
1651546040000|2022-05-03 02:47:20|285.31|281.95|285.31|281.95|285.31|281.95|285.31|281.95|0
1651546050000|2022-05-03 02:47:30|285.18|281.82|285.18|281.82|285.18|281.82|285.18|281.82|0
1651546060000|2022-05-03 02:47:40|285.24|281.88|285.31|281.95|285.31|281.95|285.24|281.88|0
1651546070000|2022-05-03 02:47:50|285.43|282.07|285.43|282.07|285.43|282.07|285.43|282.07|0
1651546080000|2022-05-03 02:48:00|285.37|282.01|285.43|282.07|285.43|282.07|285.37|282.01|0
1651546090000|2022-05-03 02:48:10|285.56|282.2|285.56|282.2|285.56|282.2|285.56|282.2|0
1651546100000|2022-05-03 02:48:20|285.62|282.26|285.81|282.45|285.81|282.45|285.62|282.26|0
1651546110000|2022-05-03 02:48:30|285.75|282.39|285.81|282.45|285.81|282.45|285.75|282.39|0
1651546120000|2022-05-03 02:48:40|286.07|282.71|286.07|282.71|286.07|282.71|286.07|282.71|0
1651546130000|2022-05-03 02:48:50|285.94|282.58|285.94|282.58|285.94|282.58|285.94|282.58|0
1651546150000|2022-05-03 02:49:10|285.81|282.45|285.81|282.45|285.81|282.45|285.81|282.45|0
1651546160000|2022-05-03 02:49:20|285.87|282.51|285.94|282.58|285.94|282.58|285.87|282.51|0
1651546170000|2022-05-03 02:49:30|285.81|282.45|285.94|282.58|285.94|282.58|285.81|282.45|0
1651546180000|2022-05-03 02:49:40|286.06|282.7|286.06|282.7|286.06|282.7|286.06|282.7|0
1651546190000|2022-05-03 02:49:50|286.19|282.83|286.25|282.89|286.25|282.89|286.19|282.83|0
1651546200000|2022-05-03 02:50:00|286.32|282.96|286.19|282.83|286.32|282.96|286.19|282.83|0
1651546210000|2022-05-03 02:50:10|286.06|282.7|285.81|282.45|286.06|282.7|285.81|282.45|0
1651546220000|2022-05-03 02:50:20|285.75|282.39|285.68|282.32|285.81|282.45|285.68|282.32|0
1651546230000|2022-05-03 02:50:30|285.81|282.45|285.81|282.45|285.81|282.45|285.81|282.45|0
1651546250000|2022-05-03 02:50:50|285.87|282.51|285.81|282.45|285.94|282.58|285.81|282.45|0
1651546260000|2022-05-03 02:51:00|285.94|282.58|286.06|282.7|286.06|282.7|285.94|282.58|0
1651546280000|2022-05-03 02:51:20|286.19|282.83|286.32|282.96|286.32|282.96|286.19|282.83|0
1651546300000|2022-05-03 02:51:40|286.44|283.08|286.44|283.08|286.44|283.08|286.44|283.08|0
1651546310000|2022-05-03 02:51:50|286.57|283.21|286.57|283.21|286.57|283.21|286.57|283.21|0
1651546330000|2022-05-03 02:52:10|286.63|283.27|286.7|283.34|286.7|283.34|286.63|283.27|0
1651546350000|2022-05-03 02:52:30|286.63|283.27|286.57|283.21|286.63|283.27|286.57|283.21|0
1651546370000|2022-05-03 02:52:50|286.44|283.08|286.44|283.08|286.44|283.08|286.44|283.08|0
1651546400000|2022-05-03 02:53:20|286.57|283.21|286.57|283.21|286.57|283.21|286.57|283.21|0
1651546410000|2022-05-03 02:53:30|286.7|283.34|286.82|283.46|286.82|283.46|286.7|283.34|0
1651546420000|2022-05-03 02:53:40|286.7|283.34|286.82|283.46|286.82|283.46|286.7|283.34|0
1651546440000|2022-05-03 02:54:00|286.95|283.59|286.95|283.59|286.95|283.59|286.95|283.59|0
1651546450000|2022-05-03 02:54:10|286.82|283.46|286.82|283.46|286.82|283.46|286.82|283.46|0
1651546460000|2022-05-03 02:54:20|286.57|283.21|286.19|282.83|286.57|283.21|286.19|282.83|0
1651546480000|2022-05-03 02:54:40|286.32|282.96|287.46|284.1|287.46|284.1|286.32|282.96|0
1651546490000|2022-05-03 02:54:50|287.21|283.85|286.95|283.59|287.21|283.85|286.95|283.59|0
1651546500000|2022-05-03 02:55:00|287.08|283.72|287.08|283.72|287.21|283.85|287.08|283.72|0
1651546510000|2022-05-03 02:55:10|286.95|283.59|286.95|283.59|286.95|283.59|286.95|283.59|0
1651546520000|2022-05-03 02:55:20|286.88|283.52|286.82|283.46|286.88|283.52|286.82|283.46|0
1651546530000|2022-05-03 02:55:30|286.76|283.4|286.82|283.46|286.82|283.46|286.7|283.34|0
1651546550000|2022-05-03 02:55:50|286.7|283.34|286.7|283.34|286.82|283.46|286.7|283.34|0
1651546560000|2022-05-03 02:56:00|286.82|283.46|286.7|283.34|286.82|283.46|286.7|283.34|0
1651546570000|2022-05-03 02:56:10|286.57|283.21|286.57|283.21|286.57|283.21|286.57|283.21|0
1651546580000|2022-05-03 02:56:20|286.44|283.08|286.32|282.96|286.44|283.08|286.32|282.96|0
1651546590000|2022-05-03 02:56:30|286.44|283.08|286.32|282.96|286.44|283.08|286.32|282.96|0
1651546600000|2022-05-03 02:56:40|286.19|282.83|286.32|282.96|286.32|282.96|286.19|282.83|0
1651546610000|2022-05-03 02:56:50|286.25|282.89|286.32|282.96|286.32|282.96|286.19|282.83|0
1651546620000|2022-05-03 02:57:00|286.25|282.89|286.25|282.89|286.25|282.89|286.25|282.89|0
1651546630000|2022-05-03 02:57:10|286.19|282.83|286.19|282.83|286.19|282.83|286.19|282.83|0
1651546640000|2022-05-03 02:57:20|286.06|282.7|285.93|282.57|286.06|282.7|285.93|282.57|0
1651546650000|2022-05-03 02:57:30|285.81|282.45|285.81|282.45|285.81|282.45|285.81|282.45|0
1651546700000|2022-05-03 02:58:20|285.55|282.19|285.55|282.19|285.55|282.19|285.55|282.19|0
1651546730000|2022-05-03 02:58:50|285.68|282.32|285.68|282.32|285.68|282.32|285.68|282.32|0
1651546750000|2022-05-03 02:59:10|285.55|282.19|285.43|282.07|285.55|282.19|285.43|282.07|0
1651546760000|2022-05-03 02:59:20|285.49|282.13|285.55|282.19|285.55|282.19|285.43|282.07|0
1651546770000|2022-05-03 02:59:30|285.61|282.25|285.55|282.19|285.61|282.25|285.55|282.19|0
1651546810000|2022-05-03 03:00:10|285.43|282.07|285.43|282.07|285.43|282.07|285.43|282.07|0
1651546820000|2022-05-03 03:00:20|285.3|281.94|285.43|282.07|285.43|282.07|285.3|281.94|0
1651546830000|2022-05-03 03:00:30|285.3|281.94|285.43|282.07|285.43|282.07|285.3|281.94|0
1651546840000|2022-05-03 03:00:40|285.36|282|285.43|282.07|285.43|282.07|285.36|282|0
1651546850000|2022-05-03 03:00:50|285.36|282|285.36|282|285.36|282|285.36|282|0
1651546860000|2022-05-03 03:01:00|285.3|281.94|285.3|281.94|285.36|282|285.3|281.94|0
1651546870000|2022-05-03 03:01:10|285.17|281.81|285.17|281.81|285.17|281.81|285.17|281.81|0
1651546880000|2022-05-03 03:01:20|285.3|281.94|285.3|281.94|285.3|281.94|285.3|281.94|0
1651546890000|2022-05-03 03:01:30|285.43|282.07|285.3|281.94|285.43|282.07|285.3|281.94|0
1651546920000|2022-05-03 03:02:00|285.43|282.07|285.36|282|285.43|282.07|285.3|281.94|0
1651546930000|2022-05-03 03:02:10|285.43|282.07|285.36|282|285.43|282.07|285.36|282|0
1651546940000|2022-05-03 03:02:20|285.3|281.94|285.17|281.81|285.3|281.94|285.17|281.81|0
1651546950000|2022-05-03 03:02:30|285.3|281.94|285.3|281.94|285.3|281.94|285.3|281.94|0
1651546960000|2022-05-03 03:02:40|285.42|282.06|285.42|282.06|285.42|282.06|285.42|282.06|0
1651546970000|2022-05-03 03:02:50|285.55|282.19|285.36|282|285.55|282.19|285.36|282|0
1651546980000|2022-05-03 03:03:00|285.42|282.06|285.42|282.06|285.42|282.06|285.42|282.06|0
1651547000000|2022-05-03 03:03:20|285.3|281.94|285.36|282|285.42|282.06|285.3|281.94|0
1651547010000|2022-05-03 03:03:30|285.3|281.94|285.36|282|285.36|282|285.3|281.94|0
1651547020000|2022-05-03 03:03:40|285.42|282.06|285.42|282.06|285.42|282.06|285.42|282.06|0
1651547030000|2022-05-03 03:03:50|285.55|282.19|285.55|282.19|285.55|282.19|285.55|282.19|0
1651547040000|2022-05-03 03:04:00|285.68|282.32|285.68|282.32|285.68|282.32|285.68|282.32|0
1651547050000|2022-05-03 03:04:10|285.8|282.44|285.8|282.44|285.8|282.44|285.8|282.44|0
1651547060000|2022-05-03 03:04:20|285.74|282.38|285.68|282.32|285.87|282.51|285.68|282.32|0
1651547080000|2022-05-03 03:04:40|285.55|282.19|285.55|282.19|285.55|282.19|285.55|282.19|0
1651547090000|2022-05-03 03:04:50|285.68|282.32|285.55|282.19|285.68|282.32|285.55|282.19|0
1651547100000|2022-05-03 03:05:00|285.61|282.25|285.55|282.19|285.61|282.25|285.55|282.19|0
1651547110000|2022-05-03 03:05:10|285.42|282.06|285.42|282.06|285.42|282.06|285.42|282.06|0
1651547130000|2022-05-03 03:05:30|285.36|282|285.3|281.94|285.36|282|285.3|281.94|0
1651547140000|2022-05-03 03:05:40|285.17|281.81|284.92|281.56|285.17|281.81|284.92|281.56|0
1651547150000|2022-05-03 03:05:50|284.66|281.3|284.79|281.43|284.92|281.56|284.66|281.3|0
1651547160000|2022-05-03 03:06:00|284.92|281.56|284.92|281.56|284.92|281.56|284.92|281.56|0
1651547170000|2022-05-03 03:06:10|284.85|281.49|284.79|281.43|284.85|281.49|284.79|281.43|0
1651547180000|2022-05-03 03:06:20|284.72|281.36|284.79|281.43|284.79|281.43|284.72|281.36|0
1651547190000|2022-05-03 03:06:30|284.92|281.56|285.17|281.81|285.17|281.81|284.92|281.56|0
1651547200000|2022-05-03 03:06:40|285.3|281.94|285.3|281.94|285.36|282|285.3|281.94|0
1651547210000|2022-05-03 03:06:50|285.42|282.06|285.36|282|285.42|282.06|285.3|281.94|0
1651547220000|2022-05-03 03:07:00|285.42|282.06|285.42|282.06|285.42|282.06|285.36|282|0
1651547230000|2022-05-03 03:07:10|285.55|282.19|285.68|282.32|285.68|282.32|285.55|282.19|0
1651547240000|2022-05-03 03:07:20|285.42|282.06|285.61|282.25|285.61|282.25|285.42|282.06|0
1651547250000|2022-05-03 03:07:30|285.68|282.32|285.74|282.38|285.74|282.38|285.68|282.32|0
1651547260000|2022-05-03 03:07:40|285.86|282.5|285.93|282.57|285.93|282.57|285.86|282.5|0
1651547270000|2022-05-03 03:07:50|285.8|282.44|285.86|282.5|285.86|282.5|285.8|282.44|0
1651547280000|2022-05-03 03:08:00|285.8|282.44|285.8|282.44|285.8|282.44|285.8|282.44|0
1651547290000|2022-05-03 03:08:10|285.74|282.38|285.68|282.32|285.74|282.38|285.68|282.32|0
1651547310000|2022-05-03 03:08:30|285.74|282.38|285.68|282.32|285.74|282.38|285.68|282.32|0
1651547320000|2022-05-03 03:08:40|285.55|282.19|285.55|282.19|285.55|282.19|285.55|282.19|0
1651547330000|2022-05-03 03:08:50|285.68|282.32|285.68|282.32|285.68|282.32|285.61|282.25|0
1651547350000|2022-05-03 03:09:10|285.55|282.19|285.3|281.94|285.55|282.19|285.3|281.94|0
1651547360000|2022-05-03 03:09:20|285.17|281.81|285.04|281.68|285.17|281.81|285.04|281.68|0
1651547390000|2022-05-03 03:09:50|285.17|281.81|285.17|281.81|285.17|281.81|285.17|281.81|0
1651547410000|2022-05-03 03:10:10|285.29|281.93|285.29|281.93|285.29|281.93|285.29|281.93|0
1651547430000|2022-05-03 03:10:30|285.42|282.06|285.42|282.06|285.42|282.06|285.42|282.06|0
1651547450000|2022-05-03 03:10:50|285.29|281.93|285.17|281.81|285.42|282.06|285.17|281.81|0
1651547460000|2022-05-03 03:11:00|285.1|281.74|285.29|281.93|285.29|281.93|285.1|281.74|0
1651547470000|2022-05-03 03:11:10|285.67|282.31|285.67|282.31|285.67|282.31|285.67|282.31|0
1651547480000|2022-05-03 03:11:20|285.55|282.19|285.61|282.25|285.61|282.25|285.55|282.19|0
1651547490000|2022-05-03 03:11:30|285.55|282.19|285.55|282.19|285.55|282.19|285.55|282.19|0
1651547510000|2022-05-03 03:11:50|285.42|282.06|285.42|282.06|285.42|282.06|285.42|282.06|0
1651547530000|2022-05-03 03:12:10|285.29|281.93|285.42|282.06|285.42|282.06|285.29|281.93|0
1651547540000|2022-05-03 03:12:20|285.55|282.19|285.55|282.19|285.55|282.19|285.55|282.19|0
1651547560000|2022-05-03 03:12:40|285.48|282.12|285.55|282.19|285.55|282.19|285.48|282.12|0
1651547570000|2022-05-03 03:12:50|285.8|282.44|285.8|282.44|285.8|282.44|285.8|282.44|0
1651547580000|2022-05-03 03:13:00|285.93|282.57|285.8|282.44|285.93|282.57|285.8|282.44|0
1651547590000|2022-05-03 03:13:10|286.18|282.82|286.05|282.69|286.18|282.82|286.05|282.69|0
1651547600000|2022-05-03 03:13:20|286.18|282.82|286.31|282.95|286.31|282.95|286.05|282.69|0
1651547610000|2022-05-03 03:13:30|286.37|283.01|286.18|282.82|286.37|283.01|286.18|282.82|0
1651547640000|2022-05-03 03:14:00|285.93|282.57|285.8|282.44|285.93|282.57|285.8|282.44|0
1651547650000|2022-05-03 03:14:10|285.86|282.5|285.48|282.12|285.86|282.5|285.48|282.12|0
1651547660000|2022-05-03 03:14:20|285.55|282.19|285.67|282.31|285.67|282.31|285.48|282.12|0
1651547670000|2022-05-03 03:14:30|285.55|282.19|285.55|282.19|285.61|282.25|285.55|282.19|0
1651547680000|2022-05-03 03:14:40|285.48|282.12|285.29|281.93|285.48|282.12|285.29|281.93|0
1651547690000|2022-05-03 03:14:50|285.42|282.06|285.42|282.06|285.48|282.12|285.42|282.06|0
1651547700000|2022-05-03 03:15:00|285.48|282.12|285.48|282.12|285.48|282.12|285.42|282.06|0
1651547710000|2022-05-03 03:15:10|285.55|282.19|285.55|282.19|285.55|282.19|285.55|282.19|0
1651547730000|2022-05-03 03:15:30|285.8|282.44|285.93|282.57|285.93|282.57|285.8|282.44|0
1651547740000|2022-05-03 03:15:40|285.86|282.5|285.86|282.5|285.86|282.5|285.8|282.44|0
1651547750000|2022-05-03 03:15:50|285.93|282.57|285.93|282.57|285.93|282.57|285.93|282.57|0
1651547760000|2022-05-03 03:16:00|285.99|282.63|285.93|282.57|285.99|282.63|285.93|282.57|0
1651547770000|2022-05-03 03:16:10|286.05|282.69|286.05|282.69|286.05|282.69|286.05|282.69|0
1651547780000|2022-05-03 03:16:20|285.99|282.63|286.05|282.69|286.05|282.69|285.99|282.63|0
1651547800000|2022-05-03 03:16:40|285.99|282.63|285.93|282.57|285.99|282.63|285.93|282.57|0
1651547810000|2022-05-03 03:16:50|285.99|282.63|285.99|282.63|285.99|282.63|285.99|282.63|0
1651547820000|2022-05-03 03:17:00|285.93|282.57|285.92|282.56|285.93|282.57|285.92|282.56|0
1651547830000|2022-05-03 03:17:10|285.8|282.44|285.54|282.18|285.8|282.44|285.54|282.18|0
1651547840000|2022-05-03 03:17:20|285.61|282.25|285.54|282.18|285.61|282.25|285.54|282.18|0
1651547850000|2022-05-03 03:17:30|285.48|282.12|285.42|282.06|285.48|282.12|285.42|282.06|0
1651547870000|2022-05-03 03:17:50|285.54|282.18|285.42|282.06|285.54|282.18|285.42|282.06|0
1651547880000|2022-05-03 03:18:00|285.54|282.18|285.42|282.06|285.54|282.18|285.42|282.06|0
1651547910000|2022-05-03 03:18:30|285.29|281.93|285.16|281.8|285.29|281.93|285.16|281.8|0
1651547920000|2022-05-03 03:18:40|285.29|281.93|285.29|281.93|285.29|281.93|285.29|281.93|0
1651547930000|2022-05-03 03:18:50|285.35|281.99|285.29|281.93|285.35|281.99|285.29|281.93|0
1651547940000|2022-05-03 03:19:00|285.35|281.99|285.42|282.06|285.42|282.06|285.35|281.99|0
1651547950000|2022-05-03 03:19:10|285.54|282.18|285.54|282.18|285.54|282.18|285.54|282.18|0
1651547960000|2022-05-03 03:19:20|285.48|282.12|285.54|282.18|285.54|282.18|285.48|282.12|0
1651547970000|2022-05-03 03:19:30|285.42|282.06|285.35|281.99|285.42|282.06|285.35|281.99|0
1651547980000|2022-05-03 03:19:40|285.42|282.06|285.42|282.06|285.42|282.06|285.42|282.06|0
1651547990000|2022-05-03 03:19:50|285.29|281.93|285.22|281.86|285.29|281.93|285.22|281.86|0
1651548000000|2022-05-03 03:20:00|285.16|281.8|285.29|281.93|285.29|281.93|285.16|281.8|0
1651548010000|2022-05-03 03:20:10|285.22|281.86|285.04|281.68|285.22|281.86|285.04|281.68|0
1651548020000|2022-05-03 03:20:20|285.16|281.8|285.04|281.68|285.29|281.93|285.04|281.68|0
1651548040000|2022-05-03 03:20:40|284.91|281.55|284.91|281.55|284.97|281.61|284.91|281.55|0
1651548050000|2022-05-03 03:20:50|285.04|281.68|284.53|281.17|285.16|281.8|284.53|281.17|0
1651548060000|2022-05-03 03:21:00|284.78|281.42|284.78|281.42|284.78|281.42|284.78|281.42|0
1651548070000|2022-05-03 03:21:10|284.91|281.55|284.78|281.42|284.91|281.55|284.78|281.42|0
1651548090000|2022-05-03 03:21:30|284.91|281.55|284.78|281.42|284.91|281.55|284.78|281.42|0
1651548100000|2022-05-03 03:21:40|284.91|281.55|284.91|281.55|284.91|281.55|284.91|281.55|0
1651548110000|2022-05-03 03:21:50|285.04|281.68|285.16|281.8|285.16|281.8|285.04|281.68|0
1651548120000|2022-05-03 03:22:00|285.04|281.68|284.91|281.55|285.04|281.68|284.91|281.55|0
1651548130000|2022-05-03 03:22:10|284.97|281.61|284.91|281.55|284.97|281.61|284.91|281.55|0
1651548140000|2022-05-03 03:22:20|285.04|281.68|285.1|281.74|285.1|281.74|285.04|281.68|0
1651548150000|2022-05-03 03:22:30|285.16|281.8|285.1|281.74|285.16|281.8|285.1|281.74|0
1651548160000|2022-05-03 03:22:40|285.16|281.8|285.35|281.99|285.35|281.99|285.16|281.8|0
1651548170000|2022-05-03 03:22:50|285.42|282.06|285.42|282.06|285.54|282.18|285.42|282.06|0
1651548180000|2022-05-03 03:23:00|285.35|281.99|285.29|281.93|285.35|281.99|285.29|281.93|0
1651548190000|2022-05-03 03:23:10|285.16|281.8|285.04|281.68|285.16|281.8|285.04|281.68|0
1651548200000|2022-05-03 03:23:20|284.97|281.61|284.97|281.61|284.97|281.61|284.97|281.61|0
1651548210000|2022-05-03 03:23:30|284.91|281.55|284.97|281.61|284.97|281.61|284.91|281.55|0
1651548220000|2022-05-03 03:23:40|285.04|281.68|284.78|281.42|285.04|281.68|284.78|281.42|0
1651548240000|2022-05-03 03:24:00|284.72|281.36|284.72|281.36|284.72|281.36|284.72|281.36|0
1651548250000|2022-05-03 03:24:10|284.78|281.42|284.78|281.42|284.78|281.42|284.78|281.42|0
1651548260000|2022-05-03 03:24:20|284.84|281.48|284.72|281.36|284.91|281.55|284.72|281.36|0
1651548270000|2022-05-03 03:24:30|284.78|281.42|284.78|281.42|284.78|281.42|284.78|281.42|0
1651548280000|2022-05-03 03:24:40|284.72|281.36|284.72|281.36|284.72|281.36|284.72|281.36|0
1651548290000|2022-05-03 03:24:50|284.78|281.42|284.78|281.42|284.78|281.42|284.78|281.42|0
1651548300000|2022-05-03 03:25:00|284.84|281.48|284.84|281.48|284.91|281.55|284.78|281.42|0
1651548310000|2022-05-03 03:25:10|284.91|281.55|285.03|281.67|285.03|281.67|284.91|281.55|0
1651548320000|2022-05-03 03:25:20|284.97|281.61|284.78|281.42|284.97|281.61|284.78|281.42|0
1651548330000|2022-05-03 03:25:30|284.65|281.29|284.59|281.23|284.65|281.29|284.59|281.23|0
1651548340000|2022-05-03 03:25:40|284.65|281.29|284.4|281.04|284.65|281.29|284.34|280.98|0
1651548350000|2022-05-03 03:25:50|284.34|280.98|284.4|281.04|284.4|281.04|284.34|280.98|0
1651548360000|2022-05-03 03:26:00|284.34|280.98|284.34|280.98|284.34|280.98|284.34|280.98|0
1651548370000|2022-05-03 03:26:10|284.28|280.92|284.34|280.98|284.4|281.04|284.27|280.91|0
1651548380000|2022-05-03 03:26:20|284.4|281.04|284.27|280.91|284.4|281.04|284.27|280.91|0
1651548390000|2022-05-03 03:26:30|284.15|280.79|284.15|280.79|284.15|280.79|284.15|280.79|0
1651548400000|2022-05-03 03:26:40|284.08|280.72|283.96|280.6|284.08|280.72|283.96|280.6|0
1651548410000|2022-05-03 03:26:50|284.02|280.66|284.02|280.66|284.02|280.66|284.02|280.66|0
1651548420000|2022-05-03 03:27:00|284.08|280.72|284.08|280.72|284.15|280.79|284.08|280.72|0
1651548430000|2022-05-03 03:27:10|284.15|280.79|284.15|280.79|284.15|280.79|284.15|280.79|0
1651548450000|2022-05-03 03:27:30|284.27|280.91|284.27|280.91|284.27|280.91|284.27|280.91|0
1651548460000|2022-05-03 03:27:40|284.53|281.17|284.65|281.29|284.65|281.29|284.53|281.17|0
1651548470000|2022-05-03 03:27:50|284.53|281.17|284.27|280.91|284.53|281.17|284.27|280.91|0
1651548480000|2022-05-03 03:28:00|284.4|281.04|284.4|281.04|284.4|281.04|284.4|281.04|0
1651548490000|2022-05-03 03:28:10|284.46|281.1|284.53|281.17|284.53|281.17|284.46|281.1|0
1651548500000|2022-05-03 03:28:20|284.4|281.04|284.4|281.04|284.4|281.04|284.4|281.04|0
1651548520000|2022-05-03 03:28:40|284.27|280.91|284.27|280.91|284.27|280.91|284.27|280.91|0
1651548560000|2022-05-03 03:29:20|284.21|280.85|284.15|280.79|284.21|280.85|284.15|280.79|0
1651548570000|2022-05-03 03:29:30|284.21|280.85|284.21|280.85|284.21|280.85|284.21|280.85|0
1651548580000|2022-05-03 03:29:40|284.15|280.79|284.02|280.66|284.21|280.85|284.02|280.66|0
1651548590000|2022-05-03 03:29:50|283.89|280.53|283.89|280.53|283.89|280.53|283.89|280.53|0
1651548600000|2022-05-03 03:30:00|284.02|280.66|284.08|280.72|284.08|280.72|283.89|280.53|0
1651548610000|2022-05-03 03:30:10|284.15|280.79|284.15|280.79|284.15|280.79|284.15|280.79|0
1651548620000|2022-05-03 03:30:20|284.08|280.72|283.89|280.53|284.15|280.79|283.89|280.53|0
1651548630000|2022-05-03 03:30:30|283.95|280.59|283.77|280.41|283.95|280.59|283.77|280.41|0
1651548650000|2022-05-03 03:30:50|283.7|280.34|283.77|280.41|283.77|280.41|283.7|280.34|0
1651548660000|2022-05-03 03:31:00|283.89|280.53|283.77|280.41|283.89|280.53|283.77|280.41|0
1651548670000|2022-05-03 03:31:10|283.64|280.28|283.64|280.28|283.64|280.28|283.64|280.28|0
1651548680000|2022-05-03 03:31:20|283.7|280.34|283.7|280.34|283.7|280.34|283.7|280.34|0
1651548690000|2022-05-03 03:31:30|283.77|280.41|283.89|280.53|284.02|280.66|283.77|280.41|0
1651548700000|2022-05-03 03:31:40|284.02|280.66|284.02|280.66|284.02|280.66|284.02|280.66|0
1651548720000|2022-05-03 03:32:00|283.95|280.59|283.89|280.53|283.95|280.59|283.89|280.53|0
1651548730000|2022-05-03 03:32:10|283.95|280.59|283.95|280.59|283.95|280.59|283.95|280.59|0
1651548740000|2022-05-03 03:32:20|284.02|280.66|283.89|280.53|284.02|280.66|283.89|280.53|0
1651548760000|2022-05-03 03:32:40|283.83|280.47|283.77|280.41|283.83|280.47|283.77|280.41|0
1651548770000|2022-05-03 03:32:50|283.89|280.53|283.89|280.53|283.89|280.53|283.89|280.53|0
1651548790000|2022-05-03 03:33:10|283.77|280.41|283.77|280.41|283.77|280.41|283.77|280.41|0
1651548800000|2022-05-03 03:33:20|283.64|280.28|283.39|280.03|283.64|280.28|283.39|280.03|0
1651548810000|2022-05-03 03:33:30|283.32|279.96|283.39|280.03|283.39|280.03|283.32|279.96|0
1651548820000|2022-05-03 03:33:40|283.32|279.96|283.39|280.03|283.39|280.03|283.32|279.96|0
1651548830000|2022-05-03 03:33:50|283.32|279.96|283.39|280.03|283.39|280.03|283.32|279.96|0
1651548840000|2022-05-03 03:34:00|283.32|279.96|283.26|279.9|283.32|279.96|283.26|279.9|0
1651548850000|2022-05-03 03:34:10|283.39|280.03|283.45|280.09|283.45|280.09|283.32|279.96|0
1651548860000|2022-05-03 03:34:20|283.51|280.15|283.26|279.9|283.51|280.15|283.13|279.77|0
1651548870000|2022-05-03 03:34:30|283.51|280.15|283.51|280.15|283.51|280.15|283.51|280.15|0
1651548880000|2022-05-03 03:34:40|283.45|280.09|283.39|280.03|283.45|280.09|283.39|280.03|0
1651548890000|2022-05-03 03:34:50|283.13|279.77|283.13|279.77|283.13|279.77|283.13|279.77|0
1651548900000|2022-05-03 03:35:00|283.26|279.9|283.26|279.9|283.26|279.9|283.26|279.9|0
1651548940000|2022-05-03 03:35:40|283.13|279.77|283.13|279.77|283.13|279.77|283.13|279.77|0
1651548950000|2022-05-03 03:35:50|283.26|279.9|283.26|279.9|283.26|279.9|283.26|279.9|0
1651548970000|2022-05-03 03:36:10|283.32|279.96|283.39|280.03|283.39|280.03|283.32|279.96|0
1651548980000|2022-05-03 03:36:20|283.64|280.28|283.76|280.4|283.83|280.47|283.64|280.28|0
1651548990000|2022-05-03 03:36:30|283.7|280.34|283.76|280.4|283.76|280.4|283.64|280.28|0
1651549000000|2022-05-03 03:36:40|283.64|280.28|283.64|280.28|283.64|280.28|283.64|280.28|0
1651549030000|2022-05-03 03:37:10|283.7|280.34|283.64|280.28|283.7|280.34|283.64|280.28|0
1651549040000|2022-05-03 03:37:20|283.76|280.4|283.89|280.53|283.89|280.53|283.76|280.4|0
1651549050000|2022-05-03 03:37:30|283.95|280.59|283.95|280.59|283.95|280.59|283.95|280.59|0
1651549060000|2022-05-03 03:37:40|283.89|280.53|283.76|280.4|284.02|280.66|283.76|280.4|0
1651549070000|2022-05-03 03:37:50|283.64|280.28|283.64|280.28|283.64|280.28|283.64|280.28|0
1651549080000|2022-05-03 03:38:00|283.76|280.4|283.64|280.28|283.76|280.4|283.64|280.28|0
1651549110000|2022-05-03 03:38:30|283.45|280.09|283.39|280.03|283.45|280.09|283.39|280.03|0
1651549120000|2022-05-03 03:38:40|283.51|280.15|283.51|280.15|283.51|280.15|283.51|280.15|0
1651549130000|2022-05-03 03:38:50|283.39|280.03|283.39|280.03|283.39|280.03|283.39|280.03|0
1651549140000|2022-05-03 03:39:00|283.38|280.02|283.32|279.96|283.38|280.02|283.32|279.96|0
1651549150000|2022-05-03 03:39:10|283.26|279.9|283.38|280.02|283.38|280.02|283.26|279.9|0
1651549160000|2022-05-03 03:39:20|283.32|279.96|283.38|280.02|283.38|280.02|283.32|279.96|0
1651549180000|2022-05-03 03:39:40|283.51|280.15|283.38|280.02|283.51|280.15|283.38|280.02|0
1651549190000|2022-05-03 03:39:50|283.26|279.9|283.26|279.9|283.26|279.9|283.26|279.9|0
1651549210000|2022-05-03 03:40:10|283.38|280.02|283.38|280.02|283.38|280.02|283.38|280.02|0
1651549220000|2022-05-03 03:40:20|283.32|279.96|283.26|279.9|283.32|279.96|283.26|279.9|0
1651549230000|2022-05-03 03:40:30|283.38|280.02|283.32|279.96|283.38|280.02|283.32|279.96|0
1651549240000|2022-05-03 03:40:40|283.26|279.9|283.38|280.02|283.38|280.02|283.26|279.9|0
1651549250000|2022-05-03 03:40:50|283.26|279.9|283.26|279.9|283.26|279.9|283.26|279.9|0
1651549260000|2022-05-03 03:41:00|283.13|279.77|283.13|279.77|283.13|279.77|283.13|279.77|0
1651549270000|2022-05-03 03:41:10|283.26|279.9|283.26|279.9|283.26|279.9|283.26|279.9|0
1651549280000|2022-05-03 03:41:20|283.13|279.77|283.13|279.77|283.13|279.77|283.13|279.77|0
1651549360000|2022-05-03 03:42:40|282.88|279.52|282.75|279.39|282.88|279.52|282.75|279.39|0
1651549380000|2022-05-03 03:43:00|282.63|279.27|282.37|279.01|282.63|279.27|282.37|279.01|0
1651549390000|2022-05-03 03:43:10|282.5|279.14|282.63|279.27|282.63|279.27|282.5|279.14|0
1651549400000|2022-05-03 03:43:20|282.75|279.39|282.75|279.39|282.81|279.45|282.75|279.39|0
1651549410000|2022-05-03 03:43:30|282.88|279.52|282.81|279.45|282.88|279.52|282.81|279.45|0
1651549420000|2022-05-03 03:43:40|282.75|279.39|282.88|279.52|282.88|279.52|282.75|279.39|0
1651549430000|2022-05-03 03:43:50|282.75|279.39|282.88|279.52|282.88|279.52|282.75|279.39|0
1651549440000|2022-05-03 03:44:00|282.81|279.45|282.75|279.39|282.88|279.52|282.75|279.39|0
1651549450000|2022-05-03 03:44:10|282.63|279.27|282.63|279.27|282.69|279.33|282.63|279.27|0
1651549460000|2022-05-03 03:44:20|282.75|279.39|282.81|279.45|282.81|279.45|282.75|279.39|0
1651549470000|2022-05-03 03:44:30|282.88|279.52|282.94|279.58|282.94|279.58|282.88|279.52|0
1651549480000|2022-05-03 03:44:40|282.88|279.52|282.75|279.39|282.88|279.52|282.75|279.39|0
1651549490000|2022-05-03 03:44:50|282.69|279.33|282.63|279.27|282.69|279.33|282.63|279.27|0
1651549500000|2022-05-03 03:45:00|282.75|279.39|282.69|279.33|282.75|279.39|282.69|279.33|0
1651549510000|2022-05-03 03:45:10|282.75|279.39|282.88|279.52|282.88|279.52|282.75|279.39|0
1651549520000|2022-05-03 03:45:20|282.94|279.58|283|279.64|283|279.64|282.94|279.58|0
1651549550000|2022-05-03 03:45:50|282.94|279.58|282.88|279.52|282.94|279.58|282.88|279.52|0
1651549560000|2022-05-03 03:46:00|282.94|279.58|282.94|279.58|282.94|279.58|282.94|279.58|0
1651549570000|2022-05-03 03:46:10|283|279.64|283|279.64|283|279.64|283|279.64|0
1651549580000|2022-05-03 03:46:20|282.88|279.52|282.94|279.58|282.94|279.58|282.88|279.52|0
1651549590000|2022-05-03 03:46:30|282.88|279.52|282.88|279.52|282.88|279.52|282.88|279.52|0
1651549600000|2022-05-03 03:46:40|282.81|279.45|282.75|279.39|282.81|279.45|282.75|279.39|0
1651549620000|2022-05-03 03:47:00|282.69|279.33|282.62|279.26|282.69|279.33|282.62|279.26|0
1651549650000|2022-05-03 03:47:30|282.75|279.39|282.81|279.45|282.81|279.45|282.75|279.39|0
1651549660000|2022-05-03 03:47:40|282.75|279.39|282.75|279.39|282.75|279.39|282.75|279.39|0
1651549680000|2022-05-03 03:48:00|282.68|279.32|282.88|279.52|282.88|279.52|282.68|279.32|0
1651549700000|2022-05-03 03:48:20|283|279.64|283|279.64|283|279.64|283|279.64|0
1651549710000|2022-05-03 03:48:30|283.13|279.77|283.13|279.77|283.25|279.89|283.13|279.77|0
1651549720000|2022-05-03 03:48:40|283.19|279.83|283.25|279.89|283.25|279.89|283.19|279.83|0
1651549740000|2022-05-03 03:49:00|283.13|279.77|283.06|279.7|283.13|279.77|283|279.64|0
1651549750000|2022-05-03 03:49:10|283|279.64|283|279.64|283.06|279.7|283|279.64|0
1651549760000|2022-05-03 03:49:20|282.88|279.52|282.88|279.52|282.88|279.52|282.88|279.52|0
1651549770000|2022-05-03 03:49:30|282.81|279.45|282.75|279.39|282.81|279.45|282.75|279.39|0
1651549780000|2022-05-03 03:49:40|282.68|279.32|282.68|279.32|282.68|279.32|282.68|279.32|0
1651549790000|2022-05-03 03:49:50|282.62|279.26|282.75|279.39|282.75|279.39|282.62|279.26|0
1651549800000|2022-05-03 03:50:00|282.81|279.45|282.75|279.39|282.81|279.45|282.75|279.39|0
1651549810000|2022-05-03 03:50:10|282.68|279.32|282.62|279.26|282.68|279.32|282.62|279.26|0
1651549820000|2022-05-03 03:50:20|282.75|279.39|282.75|279.39|282.75|279.39|282.75|279.39|0
1651549830000|2022-05-03 03:50:30|282.68|279.32|282.68|279.32|282.68|279.32|282.68|279.32|0
1651549850000|2022-05-03 03:50:50|282.62|279.26|282.62|279.26|282.62|279.26|282.56|279.2|0
1651549870000|2022-05-03 03:51:10|282.68|279.32|282.75|279.39|282.75|279.39|282.62|279.26|0
1651549880000|2022-05-03 03:51:20|282.87|279.51|282.87|279.51|282.87|279.51|282.87|279.51|0
1651549900000|2022-05-03 03:51:40|282.94|279.58|282.94|279.58|282.94|279.58|282.87|279.51|0
1651549910000|2022-05-03 03:51:50|283|279.64|283|279.64|283|279.64|283|279.64|0
1651549920000|2022-05-03 03:52:00|282.93|279.57|282.93|279.57|282.93|279.57|282.93|279.57|0
1651549930000|2022-05-03 03:52:10|282.87|279.51|282.75|279.39|282.87|279.51|282.75|279.39|0
1651549940000|2022-05-03 03:52:20|282.81|279.45|282.75|279.39|282.81|279.45|282.75|279.39|0
1651549950000|2022-05-03 03:52:30|282.87|279.51|282.87|279.51|282.87|279.51|282.87|279.51|0
1651549960000|2022-05-03 03:52:40|282.93|279.57|282.87|279.51|282.93|279.57|282.87|279.51|0
1651549990000|2022-05-03 03:53:10|282.81|279.45|282.81|279.45|282.81|279.45|282.81|279.45|0
1651550000000|2022-05-03 03:53:20|282.75|279.39|282.81|279.45|282.81|279.45|282.75|279.39|0
1651550010000|2022-05-03 03:53:30|282.75|279.39|282.75|279.39|282.75|279.39|282.75|279.39|0
1651550020000|2022-05-03 03:53:40|282.5|279.14|282.37|279.01|282.5|279.14|282.37|279.01|0
1651550030000|2022-05-03 03:53:50|282.5|279.14|282.37|279.01|282.5|279.14|282.37|279.01|0
1651550040000|2022-05-03 03:54:00|282.43|279.07|282.12|278.76|282.43|279.07|282.12|278.76|0
1651550050000|2022-05-03 03:54:10|282.24|278.88|282.56|279.2|282.56|279.2|282.24|278.88|0
1651550060000|2022-05-03 03:54:20|282.5|279.14|282.62|279.26|282.62|279.26|282.24|278.88|0
1651550070000|2022-05-03 03:54:30|282.5|279.14|282.5|279.14|282.5|279.14|282.5|279.14|0
1651550090000|2022-05-03 03:54:50|282.56|279.2|282.62|279.26|282.62|279.26|282.56|279.2|0
1651550100000|2022-05-03 03:55:00|282.56|279.2|282.37|279.01|282.56|279.2|282.37|279.01|0
1651550110000|2022-05-03 03:55:10|282.43|279.07|282.49|279.13|282.49|279.13|282.37|279.01|0
1651550140000|2022-05-03 03:55:40|282.56|279.2|282.62|279.26|282.62|279.26|282.56|279.2|0
1651550150000|2022-05-03 03:55:50|282.68|279.32|282.75|279.39|282.75|279.39|282.68|279.32|0
1651550160000|2022-05-03 03:56:00|282.87|279.51|282.87|279.51|282.87|279.51|282.87|279.51|0
1651550170000|2022-05-03 03:56:10|282.81|279.45|282.81|279.45|282.81|279.45|282.81|279.45|0
1651550180000|2022-05-03 03:56:20|282.75|279.39|282.87|279.51|282.87|279.51|282.75|279.39|0
1651550190000|2022-05-03 03:56:30|282.75|279.39|282.75|279.39|282.75|279.39|282.75|279.39|0
1651550210000|2022-05-03 03:56:50|282.37|279.01|282.37|279.01|282.37|279.01|282.37|279.01|0
1651550220000|2022-05-03 03:57:00|282.49|279.13|282.24|278.88|282.55|279.19|282.24|278.88|0
1651550240000|2022-05-03 03:57:20|282.12|278.76|282.12|278.76|282.12|278.76|282.12|278.76|0
1651550250000|2022-05-03 03:57:30|282.24|278.88|282.24|278.88|282.3|278.94|282.24|278.88|0
1651550260000|2022-05-03 03:57:40|282.18|278.82|282.18|278.82|282.18|278.82|282.18|278.82|0
1651550270000|2022-05-03 03:57:50|282.24|278.88|282.24|278.88|282.24|278.88|282.24|278.88|0
1651550280000|2022-05-03 03:58:00|282.18|278.82|282.24|278.88|282.24|278.88|282.18|278.82|0
1651550290000|2022-05-03 03:58:10|282.12|278.76|282.12|278.76|282.12|278.76|282.12|278.76|0
1651550300000|2022-05-03 03:58:20|282.05|278.69|281.67|278.31|282.05|278.69|281.67|278.31|0
1651550310000|2022-05-03 03:58:30|281.61|278.25|281.74|278.38|281.74|278.38|281.61|278.25|0
1651550320000|2022-05-03 03:58:40|281.86|278.5|281.8|278.44|281.86|278.5|281.8|278.44|0
1651550330000|2022-05-03 03:58:50|281.74|278.38|281.74|278.38|281.8|278.44|281.74|278.38|0
1651550340000|2022-05-03 03:59:00|281.67|278.31|281.61|278.25|281.74|278.38|281.61|278.25|0
1651550350000|2022-05-03 03:59:10|281.74|278.38|281.86|278.5|281.86|278.5|281.74|278.38|0
1651550360000|2022-05-03 03:59:20|281.99|278.63|281.86|278.5|281.99|278.63|281.86|278.5|0
1651550370000|2022-05-03 03:59:30|281.99|278.63|281.92|278.56|281.99|278.63|281.86|278.5|0
1651550380000|2022-05-03 03:59:40|281.99|278.63|281.99|278.63|281.99|278.63|281.99|278.63|0
1651550390000|2022-05-03 03:59:50|282.05|278.69|282.12|278.76|282.12|278.76|282.05|278.69|0
1651550400000|2022-05-03 04:00:00|282.05|278.69|282.12|278.76|282.12|278.76|282.05|278.69|0
1651550410000|2022-05-03 04:00:10|282.11|278.75|282.37|279.01|282.37|279.01|282.11|278.75|0
1651550420000|2022-05-03 04:00:20|282.43|279.07|282.37|279.01|282.43|279.07|282.37|279.01|0
1651550430000|2022-05-03 04:00:30|282.49|279.13|282.43|279.07|282.49|279.13|282.37|279.01|0
1651550440000|2022-05-03 04:00:40|282.3|278.94|282.49|279.13|282.49|279.13|282.24|278.88|0
1651550450000|2022-05-03 04:00:50|282.62|279.26|282.62|279.26|282.62|279.26|282.62|279.26|0
1651550460000|2022-05-03 04:01:00|282.55|279.19|282.62|279.26|282.62|279.26|282.55|279.19|0
1651550470000|2022-05-03 04:01:10|282.55|279.19|282.74|279.38|282.74|279.38|282.55|279.19|0
1651550490000|2022-05-03 04:01:30|282.62|279.26|282.49|279.13|282.62|279.26|282.49|279.13|0
1651550500000|2022-05-03 04:01:40|282.55|279.19|282.49|279.13|282.55|279.19|282.49|279.13|0
1651550510000|2022-05-03 04:01:50|282.55|279.19|282.49|279.13|282.62|279.26|282.49|279.13|0
1651550520000|2022-05-03 04:02:00|282.43|279.07|282.49|279.13|282.49|279.13|282.43|279.07|0
1651550560000|2022-05-03 04:02:40|282.37|279.01|282.43|279.07|282.62|279.26|282.37|279.01|0
1651550570000|2022-05-03 04:02:50|282.37|279.01|282.43|279.07|282.49|279.13|282.37|279.01|0
1651550580000|2022-05-03 04:03:00|282.49|279.13|282.37|279.01|282.49|279.13|282.37|279.01|0
1651550630000|2022-05-03 04:03:50|282.36|279|282.3|278.94|282.36|279|282.3|278.94|0
1651550640000|2022-05-03 04:04:00|282.17|278.81|282.17|278.81|282.17|278.81|282.11|278.75|0
1651550650000|2022-05-03 04:04:10|282.11|278.75|282.11|278.75|282.11|278.75|282.11|278.75|0
1651550660000|2022-05-03 04:04:20|282.05|278.69|281.74|278.38|282.05|278.69|281.74|278.38|0
1651550670000|2022-05-03 04:04:30|280.98|277.62|281.17|277.81|281.17|277.81|280.98|277.62|0
1651550680000|2022-05-03 04:04:40|281.23|277.87|281.11|277.75|281.23|277.87|281.11|277.75|0
1651550690000|2022-05-03 04:04:50|281.17|277.81|281.23|277.87|281.23|277.87|281.11|277.75|0
1651550700000|2022-05-03 04:05:00|281.36|278|281.48|278.12|281.48|278.12|281.36|278|0
1651550710000|2022-05-03 04:05:10|281.42|278.06|281.48|278.12|281.48|278.12|281.36|278|0
1651550720000|2022-05-03 04:05:20|281.61|278.25|281.54|278.18|281.61|278.25|281.48|278.12|0
1651550730000|2022-05-03 04:05:30|281.48|278.12|281.48|278.12|281.48|278.12|281.48|278.12|0
1651550740000|2022-05-03 04:05:40|281.42|278.06|281.36|278|281.42|278.06|281.36|278|0
1651550760000|2022-05-03 04:06:00|281.42|278.06|281.48|278.12|281.48|278.12|281.42|278.06|0
1651550770000|2022-05-03 04:06:10|281.54|278.18|281.61|278.25|281.61|278.25|281.48|278.12|0
1651550780000|2022-05-03 04:06:20|281.73|278.37|281.73|278.37|281.73|278.37|281.73|278.37|0
1651550830000|2022-05-03 04:07:10|281.86|278.5|281.86|278.5|281.86|278.5|281.86|278.5|0
1651550840000|2022-05-03 04:07:20|281.99|278.63|281.99|278.63|281.99|278.63|281.99|278.63|0
1651550850000|2022-05-03 04:07:30|281.92|278.56|281.92|278.56|281.92|278.56|281.92|278.56|0
1651550860000|2022-05-03 04:07:40|281.86|278.5|281.86|278.5|281.86|278.5|281.86|278.5|0
1651550870000|2022-05-03 04:07:50|281.92|278.56|281.92|278.56|281.92|278.56|281.92|278.56|0
1651550880000|2022-05-03 04:08:00|281.99|278.63|281.86|278.5|281.99|278.63|281.86|278.5|0
1651550890000|2022-05-03 04:08:10|281.99|278.63|282.05|278.69|282.05|278.69|281.99|278.63|0
1651550910000|2022-05-03 04:08:30|281.99|278.63|281.99|278.63|281.99|278.63|281.99|278.63|0
1651550920000|2022-05-03 04:08:40|282.11|278.75|282.11|278.75|282.11|278.75|282.11|278.75|0
1651550930000|2022-05-03 04:08:50|282.24|278.88|282.24|278.88|282.24|278.88|282.24|278.88|0
1651550940000|2022-05-03 04:09:00|282.11|278.75|282.24|278.88|282.36|279|282.11|278.75|0
1651550950000|2022-05-03 04:09:10|282.36|279|282.49|279.13|282.49|279.13|282.36|279|0
1651550960000|2022-05-03 04:09:20|282.36|279|282.61|279.25|282.61|279.25|282.36|279|0
1651550970000|2022-05-03 04:09:30|282.74|279.38|282.74|279.38|282.74|279.38|282.74|279.38|0
1651550980000|2022-05-03 04:09:40|282.67|279.31|282.87|279.51|282.87|279.51|282.67|279.31|0
1651550990000|2022-05-03 04:09:50|282.67|279.31|282.67|279.31|282.67|279.31|282.61|279.25|0
1651551000000|2022-05-03 04:10:00|282.74|279.38|282.87|279.51|282.87|279.51|282.74|279.38|0
1651551010000|2022-05-03 04:10:10|282.99|279.63|282.99|279.63|282.99|279.63|282.99|279.63|0
1651551020000|2022-05-03 04:10:20|282.87|279.51|282.74|279.38|282.87|279.51|282.74|279.38|0
1651551030000|2022-05-03 04:10:30|282.67|279.31|282.67|279.31|282.67|279.31|282.67|279.31|0
1651551040000|2022-05-03 04:10:40|282.74|279.38|282.8|279.44|282.8|279.44|282.74|279.38|0
1651551050000|2022-05-03 04:10:50|282.74|279.38|282.74|279.38|282.74|279.38|282.74|279.38|0
1651551060000|2022-05-03 04:11:00|282.67|279.31|282.67|279.31|282.67|279.31|282.67|279.31|0
1651551070000|2022-05-03 04:11:10|282.61|279.25|282.67|279.31|282.67|279.31|282.61|279.25|0
1651551080000|2022-05-03 04:11:20|282.74|279.38|282.8|279.44|282.8|279.44|282.74|279.38|0
1651551090000|2022-05-03 04:11:30|282.74|279.38|282.87|279.51|282.87|279.51|282.74|279.38|0
1651551100000|2022-05-03 04:11:40|282.93|279.57|282.99|279.63|282.99|279.63|282.93|279.57|0
1651551110000|2022-05-03 04:11:50|282.87|279.51|282.99|279.63|282.99|279.63|282.87|279.51|0
1651551140000|2022-05-03 04:12:20|283.05|279.69|282.86|279.5|283.05|279.69|282.86|279.5|0
1651551150000|2022-05-03 04:12:30|282.74|279.38|282.8|279.44|282.86|279.5|282.74|279.38|0
1651551160000|2022-05-03 04:12:40|282.74|279.38|282.74|279.38|282.74|279.38|282.74|279.38|0
1651551180000|2022-05-03 04:13:00|282.8|279.44|282.74|279.38|282.8|279.44|282.74|279.38|0
1651551200000|2022-05-03 04:13:20|282.8|279.44|282.86|279.5|282.86|279.5|282.8|279.44|0
1651551250000|2022-05-03 04:14:10|282.92|279.56|282.92|279.56|282.92|279.56|282.92|279.56|0
1651551260000|2022-05-03 04:14:20|282.99|279.63|282.99|279.63|282.99|279.63|282.99|279.63|0
1651551290000|2022-05-03 04:14:50|282.92|279.56|282.86|279.5|282.92|279.56|282.86|279.5|0
1651551300000|2022-05-03 04:15:00|282.99|279.63|282.99|279.63|282.99|279.63|282.99|279.63|0
1651551320000|2022-05-03 04:15:20|283.12|279.76|283.12|279.76|283.12|279.76|283.12|279.76|0
1651551340000|2022-05-03 04:15:40|282.99|279.63|282.99|279.63|282.99|279.63|282.99|279.63|0
1651551350000|2022-05-03 04:15:50|283.12|279.76|283.12|279.76|283.12|279.76|283.12|279.76|0
1651551380000|2022-05-03 04:16:20|283.11|279.75|283.11|279.75|283.11|279.75|283.11|279.75|0
1651551390000|2022-05-03 04:16:30|282.86|279.5|282.86|279.5|282.86|279.5|282.86|279.5|0
1651551410000|2022-05-03 04:16:50|282.74|279.38|282.8|279.44|282.8|279.44|282.74|279.38|0
1651551420000|2022-05-03 04:17:00|282.74|279.38|282.74|279.38|282.74|279.38|282.74|279.38|0
1651551430000|2022-05-03 04:17:10|282.67|279.31|282.61|279.25|282.67|279.31|282.61|279.25|0
1651551450000|2022-05-03 04:17:30|282.54|279.18|282.61|279.25|282.61|279.25|282.54|279.18|0
1651551460000|2022-05-03 04:17:40|282.48|279.12|282.61|279.25|282.61|279.25|282.48|279.12|0
1651551470000|2022-05-03 04:17:50|282.48|279.12|282.48|279.12|282.48|279.12|282.48|279.12|0
1651551480000|2022-05-03 04:18:00|282.54|279.18|282.54|279.18|282.61|279.25|282.54|279.18|0
1651551490000|2022-05-03 04:18:10|282.48|279.12|282.54|279.18|282.54|279.18|282.48|279.12|0
1651551500000|2022-05-03 04:18:20|282.48|279.12|282.48|279.12|282.48|279.12|282.48|279.12|0
1651551510000|2022-05-03 04:18:30|282.54|279.18|282.48|279.12|282.54|279.18|282.48|279.12|0
1651551540000|2022-05-03 04:19:00|282.29|278.93|282.23|278.87|282.29|278.93|282.23|278.87|0
1651551550000|2022-05-03 04:19:10|282.29|278.93|282.36|279|282.36|279|282.23|278.87|0
1651551560000|2022-05-03 04:19:20|282.29|278.93|282.23|278.87|282.29|278.93|282.23|278.87|0
1651551570000|2022-05-03 04:19:30|282.29|278.93|282.29|278.93|282.29|278.93|282.29|278.93|0
1651551580000|2022-05-03 04:19:40|282.23|278.87|282.23|278.87|282.23|278.87|282.23|278.87|0
1651551680000|2022-05-03 04:21:20|282.36|279|282.36|279|282.36|279|282.36|279|0
1651551700000|2022-05-03 04:21:40|282.48|279.12|282.48|279.12|282.48|279.12|282.48|279.12|0
1651551710000|2022-05-03 04:21:50|282.36|279|282.36|279|282.36|279|282.36|279|0
1651551720000|2022-05-03 04:22:00|282.48|279.12|282.48|279.12|282.48|279.12|282.48|279.12|0
1651551740000|2022-05-03 04:22:20|282.61|279.25|282.61|279.25|282.73|279.37|282.61|279.25|0
1651551760000|2022-05-03 04:22:40|282.48|279.12|282.48|279.12|282.48|279.12|282.42|279.06|0
1651551770000|2022-05-03 04:22:50|282.42|279.06|282.36|279|282.42|279.06|282.36|279|0
1651551780000|2022-05-03 04:23:00|282.23|278.87|282.16|278.8|282.23|278.87|282.16|278.8|0
1651551790000|2022-05-03 04:23:10|282.1|278.74|282.16|278.8|282.16|278.8|282.04|278.68|0
1651551820000|2022-05-03 04:23:40|282.23|278.87|282.23|278.87|282.23|278.87|282.23|278.87|0
1651551830000|2022-05-03 04:23:50|282.1|278.74|282.16|278.8|282.16|278.8|282.1|278.74|0
1651551840000|2022-05-03 04:24:00|282.1|278.74|282.23|278.87|282.23|278.87|282.1|278.74|0
1651551850000|2022-05-03 04:24:10|282.16|278.8|282.29|278.93|282.29|278.93|282.16|278.8|0
1651551860000|2022-05-03 04:24:20|282.36|279|282.36|279|282.36|279|282.36|279|0
1651551890000|2022-05-03 04:24:50|282.42|279.06|282.35|278.99|282.48|279.12|282.35|278.99|0
1651551900000|2022-05-03 04:25:00|282.23|278.87|282.23|278.87|282.23|278.87|282.23|278.87|0
1651551910000|2022-05-03 04:25:10|282.35|278.99|282.35|278.99|282.35|278.99|282.35|278.99|0
1651551920000|2022-05-03 04:25:20|282.29|278.93|282.29|278.93|282.29|278.93|282.23|278.87|0
1651551940000|2022-05-03 04:25:40|282.23|278.87|282.29|278.93|282.29|278.93|282.23|278.87|0
1651551950000|2022-05-03 04:25:50|282.23|278.87|282.16|278.8|282.23|278.87|282.16|278.8|0
1651551960000|2022-05-03 04:26:00|282.1|278.74|282.1|278.74|282.1|278.74|282.1|278.74|0
1651551990000|2022-05-03 04:26:30|282.16|278.8|282.1|278.74|282.16|278.8|282.1|278.74|0
1651552000000|2022-05-03 04:26:40|282.23|278.87|282.23|278.87|282.23|278.87|282.23|278.87|0
1651552060000|2022-05-03 04:27:40|282.29|278.93|282.35|278.99|282.35|278.99|282.29|278.93|0
1651552070000|2022-05-03 04:27:50|282.29|278.93|282.23|278.87|282.29|278.93|282.23|278.87|0
1651552090000|2022-05-03 04:28:10|282.16|278.8|282.16|278.8|282.16|278.8|282.16|278.8|0
1651552100000|2022-05-03 04:28:20|282.23|278.87|282.16|278.8|282.23|278.87|282.1|278.74|0
1651552110000|2022-05-03 04:28:30|282.1|278.74|282.1|278.74|282.1|278.74|282.1|278.74|0
1651552120000|2022-05-03 04:28:40|282.16|278.8|282.23|278.87|282.23|278.87|282.16|278.8|0
1651552130000|2022-05-03 04:28:50|282.29|278.93|282.41|279.05|282.41|279.05|282.29|278.93|0
1651552140000|2022-05-03 04:29:00|282.48|279.12|282.48|279.12|282.48|279.12|282.41|279.05|0
1651552150000|2022-05-03 04:29:10|282.35|278.99|282.35|278.99|282.35|278.99|282.35|278.99|0
1651552160000|2022-05-03 04:29:20|282.23|278.87|282.23|278.87|282.23|278.87|282.23|278.87|0
1651552170000|2022-05-03 04:29:30|282.29|278.93|282.16|278.8|282.29|278.93|282.16|278.8|0
1651552180000|2022-05-03 04:29:40|282.1|278.74|282.04|278.68|282.1|278.74|282.04|278.68|0
1651552190000|2022-05-03 04:29:50|281.98|278.62|281.98|278.62|281.98|278.62|281.98|278.62|0
1651552200000|2022-05-03 04:30:00|282.04|278.68|282.35|278.99|282.35|278.99|282.04|278.68|0
1651552210000|2022-05-03 04:30:10|282.48|279.12|282.35|278.99|282.6|279.24|282.35|278.99|0
1651552220000|2022-05-03 04:30:20|282.23|278.87|281.85|278.49|282.23|278.87|281.72|278.36|0
1651552230000|2022-05-03 04:30:30|281.72|278.36|281.6|278.24|281.72|278.36|281.41|278.05|0
1651552240000|2022-05-03 04:30:40|281.78|278.42|282.04|278.68|282.16|278.8|281.78|278.42|0
1651552250000|2022-05-03 04:30:50|282.35|278.99|282.6|279.24|282.6|279.24|282.35|278.99|0
1651552260000|2022-05-03 04:31:00|282.73|279.37|282.35|278.99|282.73|279.37|282.35|278.99|0
1651552270000|2022-05-03 04:31:10|282.23|278.87|282.1|278.74|282.23|278.87|282.03|278.67|0
1651552280000|2022-05-03 04:31:20|282.23|278.87|282.86|279.5|282.86|279.5|282.23|278.87|0
1651552290000|2022-05-03 04:31:30|283.11|279.75|283.23|279.87|283.23|279.87|283.11|279.75|0
1651552300000|2022-05-03 04:31:40|283.11|279.75|282.98|279.62|283.11|279.75|282.98|279.62|0
1651552310000|2022-05-03 04:31:50|282.92|279.56|283.04|279.68|283.04|279.68|282.92|279.56|0
1651552320000|2022-05-03 04:32:00|282.98|279.62|283.36|280|283.36|280|282.98|279.62|0
1651552330000|2022-05-03 04:32:10|283.23|279.87|283.23|279.87|283.29|279.93|283.23|279.87|0
1651552340000|2022-05-03 04:32:20|283.29|279.93|283.29|279.93|283.29|279.93|283.23|279.87|0
1651552350000|2022-05-03 04:32:30|283.36|280|283.55|280.19|283.55|280.19|283.36|280|0
1651552360000|2022-05-03 04:32:40|283.49|280.13|283.61|280.25|283.61|280.25|283.42|280.06|0
1651552370000|2022-05-03 04:32:50|283.67|280.31|283.74|280.38|283.74|280.38|283.61|280.25|0
1651552380000|2022-05-03 04:33:00|283.67|280.31|283.49|280.13|283.67|280.31|283.49|280.13|0
1651552390000|2022-05-03 04:33:10|283.36|280|283.49|280.13|283.49|280.13|283.36|280|0
1651552400000|2022-05-03 04:33:20|283.42|280.06|283.42|280.06|283.42|280.06|283.42|280.06|0
1651552410000|2022-05-03 04:33:30|283.49|280.13|283.36|280|283.49|280.13|283.36|280|0
1651552420000|2022-05-03 04:33:40|283.23|279.87|283.23|279.87|283.23|279.87|283.23|279.87|0
1651552430000|2022-05-03 04:33:50|283.29|279.93|283.42|280.06|283.42|280.06|283.29|279.93|0
1651552440000|2022-05-03 04:34:00|283.49|280.13|283.49|280.13|283.49|280.13|283.36|280|0
1651552450000|2022-05-03 04:34:10|283.48|280.12|283.36|280|283.48|280.12|283.36|280|0
1651552460000|2022-05-03 04:34:20|283.48|280.12|283.74|280.38|283.74|280.38|283.48|280.12|0
1651552470000|2022-05-03 04:34:30|283.67|280.31|283.61|280.25|283.74|280.38|283.61|280.25|0
1651552480000|2022-05-03 04:34:40|283.67|280.31|283.67|280.31|283.67|280.31|283.61|280.25|0
1651552490000|2022-05-03 04:34:50|283.61|280.25|283.67|280.31|283.67|280.31|283.48|280.12|0
1651552500000|2022-05-03 04:35:00|283.61|280.25|283.61|280.25|283.67|280.31|283.61|280.25|0
1651552510000|2022-05-03 04:35:10|283.74|280.38|283.67|280.31|283.74|280.38|283.67|280.31|0
1651552520000|2022-05-03 04:35:20|283.74|280.38|283.8|280.44|283.8|280.44|283.61|280.25|0
1651552530000|2022-05-03 04:35:30|283.86|280.5|283.74|280.38|283.86|280.5|283.74|280.38|0
1651552540000|2022-05-03 04:35:40|283.61|280.25|283.67|280.31|283.67|280.31|283.48|280.12|0
1651552550000|2022-05-03 04:35:50|283.61|280.25|283.67|280.31|283.74|280.38|283.61|280.25|0
1651552560000|2022-05-03 04:36:00|283.74|280.38|283.67|280.31|283.74|280.38|283.67|280.31|0
1651552570000|2022-05-03 04:36:10|283.74|280.38|283.74|280.38|283.74|280.38|283.74|280.38|0
1651552580000|2022-05-03 04:36:20|283.61|280.25|283.61|280.25|283.61|280.25|283.54|280.18|0
1651552590000|2022-05-03 04:36:30|283.48|280.12|283.48|280.12|283.54|280.18|283.48|280.12|0
1651552600000|2022-05-03 04:36:40|283.61|280.25|283.42|280.06|283.61|280.25|283.42|280.06|0
1651552610000|2022-05-03 04:36:50|283.36|280|283.36|280|283.42|280.06|283.36|280|0
1651552620000|2022-05-03 04:37:00|283.29|279.93|283.29|279.93|283.29|279.93|283.29|279.93|0
1651552630000|2022-05-03 04:37:10|283.36|280|283.36|280|283.36|280|283.36|280|0
1651552660000|2022-05-03 04:37:40|283.42|280.06|283.23|279.87|283.42|280.06|283.23|279.87|0
1651552670000|2022-05-03 04:37:50|283.29|279.93|283.29|279.93|283.36|280|283.29|279.93|0
1651552680000|2022-05-03 04:38:00|283.36|280|283.36|280|283.42|280.06|283.36|280|0
1651552690000|2022-05-03 04:38:10|283.29|279.93|283.23|279.87|283.29|279.93|283.23|279.87|0
1651552700000|2022-05-03 04:38:20|283.29|279.93|283.29|279.93|283.36|280|283.29|279.93|0
1651552710000|2022-05-03 04:38:30|283.23|279.87|283.29|279.93|283.29|279.93|283.23|279.87|0
1651552720000|2022-05-03 04:38:40|283.36|280|283.36|280|283.36|280|283.36|280|0
1651552730000|2022-05-03 04:38:50|283.16|279.8|283.23|279.87|283.23|279.87|283.16|279.8|0
1651552740000|2022-05-03 04:39:00|283.16|279.8|283.29|279.93|283.36|280|283.16|279.8|0
1651552750000|2022-05-03 04:39:10|283.36|280|283.36|280|283.36|280|283.36|280|0
1651552760000|2022-05-03 04:39:20|283.42|280.06|283.36|280|283.42|280.06|283.36|280|0
1651552770000|2022-05-03 04:39:30|283.29|279.93|283.36|280|283.36|280|283.29|279.93|0
1651552780000|2022-05-03 04:39:40|283.29|279.93|283.29|279.93|283.29|279.93|283.29|279.93|0
1651552790000|2022-05-03 04:39:50|283.23|279.87|283.23|279.87|283.23|279.87|283.23|279.87|0
1651552800000|2022-05-03 04:40:00|283.16|279.8|282.98|279.62|283.16|279.8|282.98|279.62|0
1651552810000|2022-05-03 04:40:10|282.85|279.49|282.85|279.49|282.85|279.49|282.85|279.49|0
1651552820000|2022-05-03 04:40:20|282.73|279.37|282.79|279.43|282.79|279.43|282.73|279.37|0
1651552830000|2022-05-03 04:40:30|282.85|279.49|282.91|279.55|282.91|279.55|282.85|279.49|0
1651552840000|2022-05-03 04:40:40|282.98|279.62|282.85|279.49|282.98|279.62|282.85|279.49|0
1651552850000|2022-05-03 04:40:50|282.73|279.37|282.73|279.37|282.79|279.43|282.73|279.37|0
1651552860000|2022-05-03 04:41:00|282.79|279.43|282.73|279.37|282.85|279.49|282.73|279.37|0
1651552870000|2022-05-03 04:41:10|282.66|279.3|282.47|279.11|282.66|279.3|282.47|279.11|0
1651552880000|2022-05-03 04:41:20|282.53|279.17|282.53|279.17|282.53|279.17|282.47|279.11|0
1651552890000|2022-05-03 04:41:30|282.85|279.49|282.85|279.49|282.91|279.55|282.85|279.49|0
1651552900000|2022-05-03 04:41:40|282.66|279.3|282.79|279.43|282.79|279.43|282.66|279.3|0
1651552910000|2022-05-03 04:41:50|282.91|279.55|283.16|279.8|283.16|279.8|282.91|279.55|0
1651552920000|2022-05-03 04:42:00|283.04|279.68|283.16|279.8|283.16|279.8|283.04|279.68|0
1651552940000|2022-05-03 04:42:20|283.23|279.87|283.42|280.06|283.42|280.06|283.23|279.87|0
1651552950000|2022-05-03 04:42:30|283.35|279.99|283.23|279.87|283.35|279.99|283.23|279.87|0
1651552960000|2022-05-03 04:42:40|283.16|279.8|283.16|279.8|283.16|279.8|283.16|279.8|0
1651552970000|2022-05-03 04:42:50|283.23|279.87|283.42|280.06|283.42|280.06|283.23|279.87|0
1651552980000|2022-05-03 04:43:00|283.48|280.12|283.48|280.12|283.48|280.12|283.48|280.12|0
1651552990000|2022-05-03 04:43:10|283.54|280.18|283.48|280.12|283.54|280.18|283.48|280.12|0
1651553000000|2022-05-03 04:43:20|283.1|279.74|283.1|279.74|283.1|279.74|283.1|279.74|0
1651553010000|2022-05-03 04:43:30|282.98|279.62|282.98|279.62|282.98|279.62|282.98|279.62|0
1651553020000|2022-05-03 04:43:40|283.04|279.68|283.1|279.74|283.1|279.74|283.04|279.68|0
1651553030000|2022-05-03 04:43:50|283.04|279.68|283.16|279.8|283.16|279.8|283.04|279.68|0
1651553040000|2022-05-03 04:44:00|283.29|279.93|283.35|279.99|283.35|279.99|283.29|279.93|0
1651553050000|2022-05-03 04:44:10|283.29|279.93|283.41|280.05|283.41|280.05|283.29|279.93|0
1651553060000|2022-05-03 04:44:20|283.54|280.18|283.73|280.37|283.73|280.37|283.54|280.18|0
1651553070000|2022-05-03 04:44:30|283.29|279.93|283.35|279.99|283.35|279.99|283.29|279.93|0
1651553090000|2022-05-03 04:44:50|283.23|279.87|283.23|279.87|283.23|279.87|283.23|279.87|0
1651553100000|2022-05-03 04:45:00|283.1|279.74|283.23|279.87|283.23|279.87|283.1|279.74|0
1651553110000|2022-05-03 04:45:10|283.1|279.74|283.16|279.8|283.16|279.8|283.1|279.74|0
1651553120000|2022-05-03 04:45:20|283.23|279.87|283.23|279.87|283.23|279.87|283.23|279.87|0
1651553130000|2022-05-03 04:45:30|283.29|279.93|283.23|279.87|283.29|279.93|283.23|279.87|0
1651553140000|2022-05-03 04:45:40|282.98|279.62|282.98|279.62|282.98|279.62|282.98|279.62|0
1651553150000|2022-05-03 04:45:50|282.97|279.61|282.97|279.61|282.97|279.61|282.85|279.49|0
1651553190000|2022-05-03 04:46:30|283.16|279.8|283.16|279.8|283.16|279.8|283.16|279.8|0
1651553200000|2022-05-03 04:46:40|283.23|279.87|283.23|279.87|283.23|279.87|283.23|279.87|0
1651553210000|2022-05-03 04:46:50|283.1|279.74|283.1|279.74|283.1|279.74|283.1|279.74|0
1651553220000|2022-05-03 04:47:00|283.16|279.8|283.16|279.8|283.16|279.8|283.16|279.8|0
1651553230000|2022-05-03 04:47:10|283.23|279.87|283.23|279.87|283.23|279.87|283.23|279.87|0
1651553240000|2022-05-03 04:47:20|283.29|279.93|283.23|279.87|283.29|279.93|283.23|279.87|0
1651553250000|2022-05-03 04:47:30|283.1|279.74|283.1|279.74|283.1|279.74|283.1|279.74|0
1651553260000|2022-05-03 04:47:40|283.23|279.87|283.23|279.87|283.23|279.87|283.23|279.87|0
1651553280000|2022-05-03 04:48:00|283.29|279.93|283.29|279.93|283.29|279.93|283.29|279.93|0
1651553290000|2022-05-03 04:48:10|283.23|279.87|283.29|279.93|283.29|279.93|283.23|279.87|0
1651553300000|2022-05-03 04:48:20|283.35|279.99|283.35|279.99|283.41|280.05|283.35|279.99|0
1651553310000|2022-05-03 04:48:30|283.16|279.8|282.91|279.55|283.16|279.8|282.85|279.49|0
1651553320000|2022-05-03 04:48:40|282.85|279.49|282.72|279.36|282.85|279.49|282.72|279.36|0
1651553330000|2022-05-03 04:48:50|282.6|279.24|282.85|279.49|282.85|279.49|282.6|279.24|0
1651553350000|2022-05-03 04:49:10|282.78|279.42|282.72|279.36|282.78|279.42|282.72|279.36|0
1651553360000|2022-05-03 04:49:20|282.47|279.11|282.22|278.86|282.47|279.11|282.22|278.86|0
1651553370000|2022-05-03 04:49:30|281.97|278.61|282.09|278.73|282.09|278.73|281.97|278.61|0
1651553380000|2022-05-03 04:49:40|282.15|278.79|282.15|278.79|282.15|278.79|282.09|278.73|0
1651553390000|2022-05-03 04:49:50|282.03|278.67|281.97|278.61|282.03|278.67|281.97|278.61|0
1651553400000|2022-05-03 04:50:00|281.9|278.54|282.09|278.73|282.09|278.73|281.84|278.48|0
1651553410000|2022-05-03 04:50:10|282.15|278.79|282.15|278.79|282.15|278.79|282.09|278.73|0
1651553420000|2022-05-03 04:50:20|282.09|278.73|282.15|278.79|282.15|278.79|282.09|278.73|0
1651553430000|2022-05-03 04:50:30|282.28|278.92|282.22|278.86|282.34|278.98|282.22|278.86|0
1651553440000|2022-05-03 04:50:40|282.28|278.92|282.22|278.86|282.28|278.92|282.15|278.79|0
1651553450000|2022-05-03 04:50:50|282.15|278.79|282.22|278.86|282.22|278.86|282.15|278.79|0
1651553460000|2022-05-03 04:51:00|282.15|278.79|281.46|278.1|282.15|278.79|281.34|277.98|0
1651553470000|2022-05-03 04:51:10|281.52|278.16|281.59|278.23|281.59|278.23|281.46|278.1|0
1651553480000|2022-05-03 04:51:20|281.71|278.35|281.84|278.48|281.84|278.48|281.71|278.35|0
1651553490000|2022-05-03 04:51:30|281.9|278.54|281.9|278.54|281.9|278.54|281.9|278.54|0
1651553500000|2022-05-03 04:51:40|281.96|278.6|281.96|278.6|281.96|278.6|281.96|278.6|0
1651553510000|2022-05-03 04:51:50|283.22|279.86|282.85|279.49|283.22|279.86|282.85|279.49|0
1651553520000|2022-05-03 04:52:00|282.97|279.61|282.72|279.36|282.97|279.61|282.72|279.36|0
1651553530000|2022-05-03 04:52:10|282.78|279.42|282.72|279.36|282.78|279.42|282.72|279.36|0
1651553540000|2022-05-03 04:52:20|282.85|279.49|282.72|279.36|282.85|279.49|282.72|279.36|0
1651553550000|2022-05-03 04:52:30|282.59|279.23|282.47|279.11|282.59|279.23|282.47|279.11|0
1651553560000|2022-05-03 04:52:40|282.34|278.98|282.47|279.11|282.47|279.11|282.34|278.98|0
1651553570000|2022-05-03 04:52:50|282.4|279.04|282.4|279.04|282.4|279.04|282.4|279.04|0
1651553580000|2022-05-03 04:53:00|282.22|278.86|282.34|278.98|282.34|278.98|282.22|278.86|0
1651553590000|2022-05-03 04:53:10|282.22|278.86|282.22|278.86|282.22|278.86|282.22|278.86|0
1651553600000|2022-05-03 04:53:20|282.09|278.73|282.09|278.73|282.09|278.73|282.09|278.73|0
1651553610000|2022-05-03 04:53:30|282.22|278.86|282.34|278.98|282.4|279.04|282.22|278.86|0
1651553620000|2022-05-03 04:53:40|282.22|278.86|282.22|278.86|282.22|278.86|282.22|278.86|0
1651553630000|2022-05-03 04:53:50|282.15|278.79|282.09|278.73|282.15|278.79|282.09|278.73|0
1651553640000|2022-05-03 04:54:00|282.02|278.66|281.77|278.41|282.02|278.66|281.77|278.41|0
1651553650000|2022-05-03 04:54:10|282.97|279.61|282.59|279.23|282.97|279.61|282.59|279.23|0
1651553660000|2022-05-03 04:54:20|282.53|279.17|282.53|279.17|282.59|279.23|282.53|279.17|0
1651553670000|2022-05-03 04:54:30|282.59|279.23|282.4|279.04|282.59|279.23|282.4|279.04|0
1651553680000|2022-05-03 04:54:40|282.47|279.11|282.47|279.11|282.53|279.17|282.47|279.11|0
1651553690000|2022-05-03 04:54:50|282.21|278.85|282.21|278.85|282.21|278.85|282.21|278.85|0
1651553700000|2022-05-03 04:55:00|282.47|279.11|282.34|278.98|282.47|279.11|282.21|278.85|0
1651553710000|2022-05-03 04:55:10|282.21|278.85|282.09|278.73|282.21|278.85|282.09|278.73|0
1651553720000|2022-05-03 04:55:20|281.96|278.6|281.9|278.54|281.96|278.6|281.9|278.54|0
1651553730000|2022-05-03 04:55:30|281.96|278.6|281.9|278.54|281.96|278.6|281.9|278.54|0
1651553740000|2022-05-03 04:55:40|282.09|278.73|281.84|278.48|282.09|278.73|281.84|278.48|0
1651553750000|2022-05-03 04:55:50|281.9|278.54|281.9|278.54|281.96|278.6|281.9|278.54|0
1651553760000|2022-05-03 04:56:00|281.84|278.48|281.52|278.16|281.84|278.48|281.52|278.16|0
1651553770000|2022-05-03 04:56:10|281.46|278.1|281.33|277.97|281.46|278.1|281.33|277.97|0
1651553780000|2022-05-03 04:56:20|281.46|278.1|281.46|278.1|281.46|278.1|281.46|278.1|0
1651553790000|2022-05-03 04:56:30|281.39|278.03|281.46|278.1|281.46|278.1|281.39|278.03|0
1651553800000|2022-05-03 04:56:40|281.59|278.23|281.59|278.23|281.59|278.23|281.59|278.23|0
1651553810000|2022-05-03 04:56:50|281.52|278.16|281.46|278.1|281.59|278.23|281.46|278.1|0
1651553820000|2022-05-03 04:57:00|281.33|277.97|281.39|278.03|281.39|278.03|281.33|277.97|0
1651553830000|2022-05-03 04:57:10|281.46|278.1|281.39|278.03|281.46|278.1|281.39|278.03|0
1651553840000|2022-05-03 04:57:20|281.46|278.1|281.46|278.1|281.46|278.1|281.46|278.1|0
1651553860000|2022-05-03 04:57:40|281.33|277.97|281.33|277.97|281.33|277.97|281.33|277.97|0
1651553870000|2022-05-03 04:57:50|281.27|277.91|281.27|277.91|281.33|277.97|281.27|277.91|0
1651553880000|2022-05-03 04:58:00|281.39|278.03|281.58|278.22|281.58|278.22|281.39|278.03|0
1651553890000|2022-05-03 04:58:10|281.46|278.1|281.46|278.1|281.46|278.1|281.46|278.1|0
1651553900000|2022-05-03 04:58:20|281.33|277.97|281.27|277.91|281.33|277.97|281.27|277.91|0
1651553910000|2022-05-03 04:58:30|281.21|277.85|280.96|277.6|281.21|277.85|280.96|277.6|0
1651553920000|2022-05-03 04:58:40|281.08|277.72|281.21|277.85|281.21|277.85|281.08|277.72|0
1651553930000|2022-05-03 04:58:50|281.33|277.97|281.21|277.85|281.46|278.1|281.21|277.85|0
1651553940000|2022-05-03 04:59:00|281.08|277.72|281.08|277.72|281.08|277.72|280.96|277.6|0
1651553960000|2022-05-03 04:59:20|281.21|277.85|281.21|277.85|281.21|277.85|281.21|277.85|0
1651553980000|2022-05-03 04:59:40|281.14|277.78|281.14|277.78|281.14|277.78|281.14|277.78|0
1651553990000|2022-05-03 04:59:50|281.08|277.72|281.08|277.72|281.08|277.72|281.08|277.72|0
1651554000000|2022-05-03 05:00:00|281.02|277.66|280.83|277.47|281.02|277.66|280.83|277.47|0
1651554010000|2022-05-03 05:00:10|280.45|277.09|280.45|277.09|280.45|277.09|280.33|276.97|0
1651554020000|2022-05-03 05:00:20|280.58|277.22|280.83|277.47|280.83|277.47|280.58|277.22|0
1651554030000|2022-05-03 05:00:30|280.7|277.34|280.7|277.34|280.7|277.34|280.58|277.22|0
1651554040000|2022-05-03 05:00:40|280.58|277.22|280.7|277.34|280.83|277.47|280.58|277.22|0
1651554050000|2022-05-03 05:00:50|280.76|277.4|280.7|277.34|280.83|277.47|280.7|277.34|0
1651554060000|2022-05-03 05:01:00|280.58|277.22|280.7|277.34|280.7|277.34|280.58|277.22|0
1651554070000|2022-05-03 05:01:10|280.58|277.22|280.58|277.22|280.58|277.22|280.58|277.22|0
1651554080000|2022-05-03 05:01:20|280.7|277.34|280.7|277.34|280.7|277.34|280.7|277.34|0
1651554100000|2022-05-03 05:01:40|280.58|277.22|280.58|277.22|280.58|277.22|280.58|277.22|0
1651554110000|2022-05-03 05:01:50|280.45|277.09|280.58|277.22|280.58|277.22|280.39|277.03|0
1651554120000|2022-05-03 05:02:00|280.7|277.34|280.45|277.09|280.7|277.34|280.45|277.09|0
1651554130000|2022-05-03 05:02:10|280.58|277.22|280.58|277.22|280.58|277.22|280.58|277.22|0
1651554140000|2022-05-03 05:02:20|280.7|277.34|280.58|277.22|280.7|277.34|280.58|277.22|0
1651554150000|2022-05-03 05:02:30|280.64|277.28|280.7|277.34|280.7|277.34|280.64|277.28|0
1651554160000|2022-05-03 05:02:40|280.58|277.22|280.83|277.47|280.83|277.47|280.58|277.22|0
1651554170000|2022-05-03 05:02:50|280.95|277.59|280.83|277.47|280.95|277.59|280.83|277.47|0
1651554180000|2022-05-03 05:03:00|280.95|277.59|281.08|277.72|281.21|277.85|280.95|277.59|0
1651554190000|2022-05-03 05:03:10|280.95|277.59|281.08|277.72|281.08|277.72|280.95|277.59|0
1651554200000|2022-05-03 05:03:20|281.2|277.84|281.14|277.78|281.2|277.84|281.08|277.72|0
1651554210000|2022-05-03 05:03:30|281.2|277.84|281.14|277.78|281.2|277.84|281.14|277.78|0
1651554220000|2022-05-03 05:03:40|281.2|277.84|281.2|277.84|281.2|277.84|281.2|277.84|0
1651554240000|2022-05-03 05:04:00|281.26|277.9|281.2|277.84|281.26|277.9|281.2|277.84|0
1651554250000|2022-05-03 05:04:10|281.33|277.97|281.33|277.97|281.33|277.97|281.33|277.97|0
1651554260000|2022-05-03 05:04:20|281.2|277.84|281.2|277.84|281.2|277.84|281.2|277.84|0
1651554270000|2022-05-03 05:04:30|281.08|277.72|281.2|277.84|281.2|277.84|281.08|277.72|0
1651554280000|2022-05-03 05:04:40|281.14|277.78|281.14|277.78|281.2|277.84|281.14|277.78|0
1651554290000|2022-05-03 05:04:50|281.08|277.72|281.08|277.72|281.08|277.72|281.08|277.72|0
1651554300000|2022-05-03 05:05:00|280.95|277.59|280.95|277.59|280.95|277.59|280.7|277.34|0
1651554310000|2022-05-03 05:05:10|281.2|277.84|281.46|278.1|281.52|278.16|281.2|277.84|0
1651554320000|2022-05-03 05:05:20|281.39|278.03|281.52|278.16|281.52|278.16|281.39|278.03|0
1651554330000|2022-05-03 05:05:30|281.46|278.1|281.33|277.97|281.46|278.1|281.33|277.97|0
1651554340000|2022-05-03 05:05:40|281.26|277.9|281.33|277.97|281.39|278.03|281.26|277.9|0
1651554350000|2022-05-03 05:05:50|281.26|277.9|281.33|277.97|281.33|277.97|281.26|277.9|0
1651554360000|2022-05-03 05:06:00|281.26|277.9|281.33|277.97|281.33|277.97|281.26|277.9|0
1651554370000|2022-05-03 05:06:10|281.26|277.9|281.45|278.09|281.45|278.09|281.26|277.9|0
1651554380000|2022-05-03 05:06:20|281.58|278.22|281.58|278.22|281.58|278.22|281.58|278.22|0
1651554390000|2022-05-03 05:06:30|281.64|278.28|281.58|278.22|281.64|278.28|281.58|278.22|0
1651554420000|2022-05-03 05:07:00|281.64|278.28|281.71|278.35|281.71|278.35|281.64|278.28|0
1651554430000|2022-05-03 05:07:10|281.77|278.41|281.77|278.41|281.77|278.41|281.71|278.35|0
1651554440000|2022-05-03 05:07:20|281.96|278.6|281.71|278.35|281.96|278.6|281.71|278.35|0
1651554450000|2022-05-03 05:07:30|281.64|278.28|281.64|278.28|281.64|278.28|281.64|278.28|0
1651554460000|2022-05-03 05:07:40|281.58|278.22|281.58|278.22|281.58|278.22|281.58|278.22|0
1651554470000|2022-05-03 05:07:50|281.71|278.35|281.71|278.35|281.71|278.35|281.71|278.35|0
1651554480000|2022-05-03 05:08:00|281.83|278.47|281.96|278.6|281.96|278.6|281.83|278.47|0
1651554490000|2022-05-03 05:08:10|282.08|278.72|281.96|278.6|282.08|278.72|281.96|278.6|0
1651554500000|2022-05-03 05:08:20|281.89|278.53|282.08|278.72|282.08|278.72|281.89|278.53|0
1651554510000|2022-05-03 05:08:30|281.89|278.53|281.83|278.47|281.89|278.53|281.71|278.35|0
1651554520000|2022-05-03 05:08:40|281.89|278.53|281.89|278.53|281.89|278.53|281.89|278.53|0
1651554530000|2022-05-03 05:08:50|281.96|278.6|281.96|278.6|282.02|278.66|281.96|278.6|0
1651554540000|2022-05-03 05:09:00|282.02|278.66|281.83|278.47|282.02|278.66|281.83|278.47|0
1651554550000|2022-05-03 05:09:10|281.89|278.53|281.83|278.47|281.89|278.53|281.83|278.47|0
1651554570000|2022-05-03 05:09:30|281.96|278.6|281.96|278.6|281.96|278.6|281.89|278.53|0
1651554580000|2022-05-03 05:09:40|281.83|278.47|281.96|278.6|281.96|278.6|281.83|278.47|0
1651554590000|2022-05-03 05:09:50|282.08|278.72|282.21|278.85|282.21|278.85|282.02|278.66|0
1651554600000|2022-05-03 05:10:00|282.14|278.78|282.14|278.78|282.14|278.78|282.14|278.78|0
1651554610000|2022-05-03 05:10:10|282.21|278.85|282.08|278.72|282.21|278.85|282.02|278.66|0
1651554620000|2022-05-03 05:10:20|282.14|278.78|282.14|278.78|282.21|278.85|282.14|278.78|0
1651554630000|2022-05-03 05:10:30|282.21|278.85|282.21|278.85|282.21|278.85|282.21|278.85|0
1651554640000|2022-05-03 05:10:40|282.27|278.91|282.21|278.85|282.27|278.91|282.14|278.78|0
1651554650000|2022-05-03 05:10:50|282.33|278.97|282.33|278.97|282.33|278.97|282.33|278.97|0
1651554660000|2022-05-03 05:11:00|282.27|278.91|282.21|278.85|282.27|278.91|282.21|278.85|0
1651554670000|2022-05-03 05:11:10|282.27|278.91|282.21|278.85|282.27|278.91|282.21|278.85|0
1651554690000|2022-05-03 05:11:30|282.33|278.97|282.46|279.1|282.46|279.1|282.33|278.97|0
1651554700000|2022-05-03 05:11:40|282.71|279.35|282.58|279.22|282.71|279.35|282.58|279.22|0
1651554710000|2022-05-03 05:11:50|282.65|279.29|282.58|279.22|282.65|279.29|282.58|279.22|0
1651554720000|2022-05-03 05:12:00|282.52|279.16|282.52|279.16|282.52|279.16|282.52|279.16|0
1651554730000|2022-05-03 05:12:10|282.46|279.1|282.33|278.97|282.46|279.1|282.33|278.97|0
1651554740000|2022-05-03 05:12:20|282.27|278.91|282.33|278.97|282.33|278.97|282.27|278.91|0
1651554760000|2022-05-03 05:12:40|282.46|279.1|282.46|279.1|282.46|279.1|282.46|279.1|0
1651554800000|2022-05-03 05:13:20|282.58|279.22|282.71|279.35|282.71|279.35|282.58|279.22|0
1651554810000|2022-05-03 05:13:30|282.84|279.48|282.77|279.41|282.84|279.48|282.77|279.41|0
1651554820000|2022-05-03 05:13:40|282.71|279.35|282.84|279.48|282.84|279.48|282.71|279.35|0
1651554830000|2022-05-03 05:13:50|282.96|279.6|283.34|279.98|283.34|279.98|282.96|279.6|0
1651554840000|2022-05-03 05:14:00|283.21|279.85|283.27|279.91|283.27|279.91|283.21|279.85|0
1651554850000|2022-05-03 05:14:10|283.21|279.85|283.21|279.85|283.21|279.85|283.21|279.85|0
1651554860000|2022-05-03 05:14:20|283.34|279.98|283.47|280.11|283.47|280.11|283.34|279.98|0
1651554870000|2022-05-03 05:14:30|283.59|280.23|283.02|279.66|283.59|280.23|282.9|279.54|0
1651554880000|2022-05-03 05:14:40|283.09|279.73|283.21|279.85|283.21|279.85|283.09|279.73|0
1651554890000|2022-05-03 05:14:50|283.15|279.79|283.21|279.85|283.21|279.85|283.15|279.79|0
1651554900000|2022-05-03 05:15:00|283.34|279.98|283.53|280.17|283.59|280.23|283.34|279.98|0
1651554910000|2022-05-03 05:15:10|283.47|280.11|283.47|280.11|283.59|280.23|283.47|280.11|0
1651554920000|2022-05-03 05:15:20|283.59|280.23|283.78|280.42|283.84|280.48|283.59|280.23|0
1651554930000|2022-05-03 05:15:30|283.72|280.36|283.34|279.98|283.72|280.36|283.34|279.98|0
1651554940000|2022-05-03 05:15:40|283.27|279.91|283.09|279.73|283.27|279.91|283.09|279.73|0
1651554950000|2022-05-03 05:15:50|283.02|279.66|282.9|279.54|283.02|279.66|282.77|279.41|0
1651554960000|2022-05-03 05:16:00|282.96|279.6|283.21|279.85|283.21|279.85|282.96|279.6|0
1651554970000|2022-05-03 05:16:10|283.27|279.91|283.34|279.98|283.34|279.98|283.21|279.85|0
1651554980000|2022-05-03 05:16:20|283.47|280.11|283.72|280.36|283.72|280.36|283.47|280.11|0
1651554990000|2022-05-03 05:16:30|283.84|280.48|283.65|280.29|283.84|280.48|283.65|280.29|0
1651555000000|2022-05-03 05:16:40|283.72|280.36|284.22|280.86|284.22|280.86|283.72|280.36|0
1651555010000|2022-05-03 05:16:50|284.1|280.74|284.03|280.67|284.1|280.74|284.03|280.67|0
1651555020000|2022-05-03 05:17:00|284.1|280.74|284.35|280.99|284.35|280.99|284.1|280.74|0
1651555030000|2022-05-03 05:17:10|284.28|280.92|284.35|280.99|284.35|280.99|284.28|280.92|0
1651555040000|2022-05-03 05:17:20|283.72|280.36|283.97|280.61|283.97|280.61|283.72|280.36|0
1651555050000|2022-05-03 05:17:30|284.35|280.99|284.16|280.8|284.35|280.99|284.16|280.8|0
1651555060000|2022-05-03 05:17:40|283.84|280.48|283.97|280.61|283.97|280.61|283.72|280.36|0
1651555070000|2022-05-03 05:17:50|283.84|280.48|283.97|280.61|283.97|280.61|283.84|280.48|0
1651555080000|2022-05-03 05:18:00|283.9|280.54|284.1|280.74|284.1|280.74|283.9|280.54|0
1651555090000|2022-05-03 05:18:10|283.97|280.61|283.97|280.61|283.97|280.61|283.84|280.48|0
1651555100000|2022-05-03 05:18:20|283.9|280.54|283.84|280.48|283.9|280.54|283.84|280.48|0
1651555110000|2022-05-03 05:18:30|283.78|280.42|283.72|280.36|283.78|280.42|283.72|280.36|0
1651555120000|2022-05-03 05:18:40|283.78|280.42|283.9|280.54|283.9|280.54|283.72|280.36|0
1651555130000|2022-05-03 05:18:50|283.97|280.61|283.97|280.61|283.97|280.61|283.97|280.61|0
1651555140000|2022-05-03 05:19:00|284.03|280.67|284.1|280.74|284.1|280.74|283.97|280.61|0
1651555150000|2022-05-03 05:19:10|284.16|280.8|284.09|280.73|284.16|280.8|284.09|280.73|0
1651555160000|2022-05-03 05:19:20|284.16|280.8|284.16|280.8|284.16|280.8|284.16|280.8|0
1651555170000|2022-05-03 05:19:30|284.09|280.73|284.16|280.8|284.22|280.86|284.09|280.73|0
1651555180000|2022-05-03 05:19:40|284.09|280.73|284.03|280.67|284.09|280.73|284.03|280.67|0
1651555190000|2022-05-03 05:19:50|283.97|280.61|283.97|280.61|283.97|280.61|283.9|280.54|0
1651555200000|2022-05-03 05:20:00|283.9|280.54|283.97|280.61|283.97|280.61|283.9|280.54|0
1651555210000|2022-05-03 05:20:10|283.84|280.48|283.34|279.98|283.84|280.48|283.34|279.98|0
1651555220000|2022-05-03 05:20:20|283.46|280.1|283.34|279.98|283.46|280.1|283.27|279.91|0
1651555230000|2022-05-03 05:20:30|283.46|280.1|283.46|280.1|283.46|280.1|283.46|280.1|0
1651555250000|2022-05-03 05:20:50|283.59|280.23|283.52|280.16|283.59|280.23|283.52|280.16|0
1651555260000|2022-05-03 05:21:00|283.46|280.1|283.46|280.1|283.46|280.1|283.46|280.1|0
1651555270000|2022-05-03 05:21:10|283.52|280.16|283.52|280.16|283.52|280.16|283.52|280.16|0
1651555280000|2022-05-03 05:21:20|283.46|280.1|283.46|280.1|283.46|280.1|283.46|280.1|0
1651555300000|2022-05-03 05:21:40|283.4|280.04|283.4|280.04|283.46|280.1|283.4|280.04|0
1651555310000|2022-05-03 05:21:50|283.46|280.1|283.46|280.1|283.46|280.1|283.46|280.1|0
1651555320000|2022-05-03 05:22:00|283.4|280.04|283.34|279.98|283.4|280.04|283.34|279.98|0
1651555330000|2022-05-03 05:22:10|283.21|279.85|283.34|279.98|283.34|279.98|283.21|279.85|0
1651555350000|2022-05-03 05:22:30|283.46|280.1|283.46|280.1|283.46|280.1|283.46|280.1|0
1651555360000|2022-05-03 05:22:40|283.59|280.23|283.59|280.23|283.71|280.35|283.59|280.23|0
1651555370000|2022-05-03 05:22:50|283.46|280.1|283.46|280.1|283.46|280.1|283.46|280.1|0
1651555380000|2022-05-03 05:23:00|283.34|279.98|283.46|280.1|283.46|280.1|283.34|279.98|0
1651555390000|2022-05-03 05:23:10|283.4|280.04|283.34|279.98|283.4|280.04|283.34|279.98|0
1651555400000|2022-05-03 05:23:20|283.4|280.04|283.46|280.1|283.46|280.1|283.34|279.98|0
1651555410000|2022-05-03 05:23:30|283.4|280.04|283.65|280.29|283.65|280.29|283.4|280.04|0
1651555420000|2022-05-03 05:23:40|283.59|280.23|283.59|280.23|283.71|280.35|283.59|280.23|0
1651555430000|2022-05-03 05:23:50|283.65|280.29|283.59|280.23|283.65|280.29|283.59|280.23|0
1651555450000|2022-05-03 05:24:10|283.65|280.29|283.59|280.23|283.65|280.29|283.59|280.23|0
1651555460000|2022-05-03 05:24:20|283.52|280.16|283.59|280.23|283.59|280.23|283.52|280.16|0
1651555470000|2022-05-03 05:24:30|283.71|280.35|283.71|280.35|283.71|280.35|283.65|280.29|0
1651555480000|2022-05-03 05:24:40|283.59|280.23|283.71|280.35|283.71|280.35|283.59|280.23|0
1651555490000|2022-05-03 05:24:50|283.84|280.48|283.71|280.35|283.84|280.48|283.59|280.23|0
1651555500000|2022-05-03 05:25:00|283.84|280.48|283.59|280.23|283.84|280.48|283.59|280.23|0
1651555510000|2022-05-03 05:25:10|283.71|280.35|283.84|280.48|283.84|280.48|283.71|280.35|0
1651555520000|2022-05-03 05:25:20|283.71|280.35|283.71|280.35|283.84|280.48|283.71|280.35|0
1651555530000|2022-05-03 05:25:30|283.77|280.41|283.71|280.35|283.84|280.48|283.71|280.35|0
1651555550000|2022-05-03 05:25:50|283.59|280.23|283.59|280.23|283.59|280.23|283.59|280.23|0
1651555580000|2022-05-03 05:26:20|283.52|280.16|283.52|280.16|283.52|280.16|283.46|280.1|0
1651555590000|2022-05-03 05:26:30|283.59|280.23|283.59|280.23|283.59|280.23|283.59|280.23|0
1651555600000|2022-05-03 05:26:40|283.46|280.1|283.59|280.23|283.59|280.23|283.46|280.1|0
1651555620000|2022-05-03 05:27:00|283.52|280.16|283.52|280.16|283.52|280.16|283.52|280.16|0
1651555630000|2022-05-03 05:27:10|283.46|280.1|283.59|280.23|283.59|280.23|283.46|280.1|0
1651555640000|2022-05-03 05:27:20|283.46|280.1|283.46|280.1|283.46|280.1|283.46|280.1|0
1651555650000|2022-05-03 05:27:30|283.33|279.97|283.33|279.97|283.33|279.97|283.33|279.97|0
1651555660000|2022-05-03 05:27:40|283.21|279.85|283.21|279.85|283.21|279.85|283.21|279.85|0
1651555670000|2022-05-03 05:27:50|283.14|279.78|283.27|279.91|283.27|279.91|283.14|279.78|0
1651555680000|2022-05-03 05:28:00|283.21|279.85|283.08|279.72|283.21|279.85|283.08|279.72|0
1651555690000|2022-05-03 05:28:10|283.21|279.85|283.21|279.85|283.21|279.85|283.21|279.85|0
1651555700000|2022-05-03 05:28:20|283.08|279.72|283.08|279.72|283.08|279.72|283.08|279.72|0
1651555710000|2022-05-03 05:28:30|283.14|279.78|283.21|279.85|283.21|279.85|283.14|279.78|0
1651555720000|2022-05-03 05:28:40|283.33|279.97|283.46|280.1|283.46|280.1|283.33|279.97|0
1651555730000|2022-05-03 05:28:50|283.84|280.48|283.84|280.48|283.84|280.48|283.84|280.48|0
1651555740000|2022-05-03 05:29:00|283.71|280.35|283.59|280.23|283.71|280.35|283.59|280.23|0
1651555750000|2022-05-03 05:29:10|283.65|280.29|283.84|280.48|283.84|280.48|283.65|280.29|0
1651555780000|2022-05-03 05:29:40|283.9|280.54|283.71|280.35|283.9|280.54|283.71|280.35|0
1651555790000|2022-05-03 05:29:50|283.84|280.48|283.9|280.54|283.9|280.54|283.84|280.48|0
1651555800000|2022-05-03 05:30:00|283.84|280.48|283.84|280.48|283.84|280.48|283.77|280.41|0
1651555810000|2022-05-03 05:30:10|283.71|280.35|283.65|280.29|283.71|280.35|283.65|280.29|0
1651555820000|2022-05-03 05:30:20|283.71|280.35|283.84|280.48|283.84|280.48|283.71|280.35|0
1651555830000|2022-05-03 05:30:30|283.71|280.35|283.46|280.1|283.71|280.35|283.46|280.1|0
1651555840000|2022-05-03 05:30:40|283.52|280.16|283.46|280.1|283.52|280.16|283.46|280.1|0
1651555850000|2022-05-03 05:30:50|283.33|279.97|283.33|279.97|283.33|279.97|283.33|279.97|0
1651555860000|2022-05-03 05:31:00|283.46|280.1|283.46|280.1|283.46|280.1|283.46|280.1|0
1651555870000|2022-05-03 05:31:10|283.52|280.16|283.52|280.16|283.52|280.16|283.52|280.16|0
1651555880000|2022-05-03 05:31:20|283.58|280.22|283.46|280.1|283.58|280.22|283.46|280.1|0
1651555890000|2022-05-03 05:31:30|283.33|279.97|283.46|280.1|283.46|280.1|283.33|279.97|0
1651555910000|2022-05-03 05:31:50|283.33|279.97|283.21|279.85|283.39|280.03|283.21|279.85|0
1651555930000|2022-05-03 05:32:10|283.33|279.97|283.33|279.97|283.39|280.03|283.33|279.97|0
1651555940000|2022-05-03 05:32:20|283.39|280.03|283.46|280.1|283.46|280.1|283.33|279.97|0
1651555950000|2022-05-03 05:32:30|283.52|280.16|283.46|280.1|283.52|280.16|283.46|280.1|0
1651555960000|2022-05-03 05:32:40|283.52|280.16|283.2|279.84|283.52|280.16|283.2|279.84|0
1651555970000|2022-05-03 05:32:50|283.08|279.72|283.14|279.78|283.14|279.78|283.08|279.72|0
1651555980000|2022-05-03 05:33:00|283.2|279.84|283.2|279.84|283.2|279.84|283.2|279.84|0
1651555990000|2022-05-03 05:33:10|283.14|279.78|282.95|279.59|283.14|279.78|282.95|279.59|0
1651556000000|2022-05-03 05:33:20|282.83|279.47|282.95|279.59|282.95|279.59|282.83|279.47|0
1651556010000|2022-05-03 05:33:30|282.76|279.4|282.7|279.34|282.76|279.4|282.7|279.34|0
1651556020000|2022-05-03 05:33:40|282.57|279.21|282.7|279.34|282.76|279.4|282.57|279.21|0
1651556030000|2022-05-03 05:33:50|282.76|279.4|282.83|279.47|282.83|279.47|282.7|279.34|0
1651556040000|2022-05-03 05:34:00|282.89|279.53|282.89|279.53|282.89|279.53|282.89|279.53|0
1651556050000|2022-05-03 05:34:10|283.2|279.84|283.58|280.22|283.58|280.22|283.2|279.84|0
1651556060000|2022-05-03 05:34:20|283.64|280.28|283.52|280.16|283.84|280.48|283.52|280.16|0
1651556070000|2022-05-03 05:34:30|283.46|280.1|283.46|280.1|283.46|280.1|283.46|280.1|0
1651556080000|2022-05-03 05:34:40|283.58|280.22|283.58|280.22|283.58|280.22|283.58|280.22|0
1651556090000|2022-05-03 05:34:50|283.46|280.1|283.58|280.22|283.58|280.22|283.46|280.1|0
1651556100000|2022-05-03 05:35:00|283.46|280.1|283.39|280.03|283.46|280.1|283.33|279.97|0
1651556110000|2022-05-03 05:35:10|283.46|280.1|283.46|280.1|283.46|280.1|283.46|280.1|0
1651556120000|2022-05-03 05:35:20|283.58|280.22|283.58|280.22|283.58|280.22|283.58|280.22|0
1651556130000|2022-05-03 05:35:30|283.52|280.16|283.52|280.16|283.52|280.16|283.46|280.1|0
1651556140000|2022-05-03 05:35:40|283.58|280.22|283.46|280.1|283.58|280.22|283.46|280.1|0
1651556150000|2022-05-03 05:35:50|283.64|280.28|283.83|280.47|283.83|280.47|283.64|280.28|0
1651556160000|2022-05-03 05:36:00|283.96|280.6|283.96|280.6|283.96|280.6|283.96|280.6|0
1651556170000|2022-05-03 05:36:10|283.83|280.47|283.83|280.47|283.83|280.47|283.83|280.47|0
1651556190000|2022-05-03 05:36:30|283.96|280.6|283.83|280.47|283.96|280.6|283.83|280.47|0
1651556200000|2022-05-03 05:36:40|283.89|280.53|283.89|280.53|283.89|280.53|283.89|280.53|0
1651556210000|2022-05-03 05:36:50|283.83|280.47|283.96|280.6|283.96|280.6|283.83|280.47|0
1651556220000|2022-05-03 05:37:00|283.71|280.35|283.08|279.72|283.71|280.35|283.08|279.72|0
1651556230000|2022-05-03 05:37:10|283.26|279.9|283.2|279.84|283.26|279.9|283.2|279.84|0
1651556240000|2022-05-03 05:37:20|283.14|279.78|283.08|279.72|283.14|279.78|283.08|279.72|0
1651556250000|2022-05-03 05:37:30|283.2|279.84|283.45|280.09|283.45|280.09|283.2|279.84|0
1651556260000|2022-05-03 05:37:40|283.39|280.03|283.45|280.09|283.45|280.09|283.33|279.97|0
1651556280000|2022-05-03 05:38:00|283.58|280.22|283.58|280.22|283.58|280.22|283.58|280.22|0
1651556290000|2022-05-03 05:38:10|283.64|280.28|283.52|280.16|283.71|280.35|283.52|280.16|0
1651556300000|2022-05-03 05:38:20|283.58|280.22|283.58|280.22|283.58|280.22|283.58|280.22|0
1651556320000|2022-05-03 05:38:40|283.71|280.35|283.71|280.35|283.71|280.35|283.71|280.35|0
1651556330000|2022-05-03 05:38:50|283.83|280.47|283.83|280.47|283.83|280.47|283.83|280.47|0
1651556350000|2022-05-03 05:39:10|283.58|280.22|283.58|280.22|283.58|280.22|283.58|280.22|0
1651556360000|2022-05-03 05:39:20|283.71|280.35|283.58|280.22|283.71|280.35|283.58|280.22|0
1651556370000|2022-05-03 05:39:30|283.64|280.28|283.58|280.22|283.64|280.28|283.58|280.22|0
1651556420000|2022-05-03 05:40:20|283.71|280.35|283.71|280.35|283.83|280.47|283.71|280.35|0
1651556430000|2022-05-03 05:40:30|283.83|280.47|283.83|280.47|283.83|280.47|283.83|280.47|0
1651556440000|2022-05-03 05:40:40|283.71|280.35|283.71|280.35|283.77|280.41|283.71|280.35|0
1651556460000|2022-05-03 05:41:00|283.45|280.09|283.45|280.09|283.45|280.09|283.45|280.09|0
1651556470000|2022-05-03 05:41:10|283.51|280.15|283.58|280.22|283.58|280.22|283.51|280.15|0
1651556480000|2022-05-03 05:41:20|283.64|280.28|283.58|280.22|283.64|280.28|283.58|280.22|0
1651556500000|2022-05-03 05:41:40|283.45|280.09|283.33|279.97|283.51|280.15|283.33|279.97|0
1651556520000|2022-05-03 05:42:00|283.2|279.84|283.2|279.84|283.33|279.97|283.2|279.84|0
1651556530000|2022-05-03 05:42:10|283.33|279.97|283.33|279.97|283.33|279.97|283.33|279.97|0
1651556540000|2022-05-03 05:42:20|283.39|280.03|283.45|280.09|283.45|280.09|283.39|280.03|0
1651556550000|2022-05-03 05:42:30|283.51|280.15|283.51|280.15|283.51|280.15|283.51|280.15|0
1651556560000|2022-05-03 05:42:40|283.58|280.22|283.51|280.15|283.58|280.22|283.51|280.15|0
1651556570000|2022-05-03 05:42:50|283.45|280.09|283.39|280.03|283.45|280.09|283.39|280.03|0
1651556580000|2022-05-03 05:43:00|283.33|279.97|283.45|280.09|283.45|280.09|283.33|279.97|0
1651556590000|2022-05-03 05:43:10|283.58|280.22|283.45|280.09|283.58|280.22|283.45|280.09|0
1651556600000|2022-05-03 05:43:20|283.39|280.03|283.45|280.09|283.45|280.09|283.39|280.03|0
1651556610000|2022-05-03 05:43:30|283.51|280.15|283.51|280.15|283.51|280.15|283.51|280.15|0
1651556620000|2022-05-03 05:43:40|283.45|280.09|283.45|280.09|283.51|280.15|283.45|280.09|0
1651556630000|2022-05-03 05:43:50|283.51|280.15|283.58|280.22|283.58|280.22|283.51|280.15|0
1651556640000|2022-05-03 05:44:00|283.45|280.09|283.45|280.09|283.45|280.09|283.45|280.09|0
1651556650000|2022-05-03 05:44:10|283.51|280.15|283.51|280.15|283.51|280.15|283.45|280.09|0
1651556660000|2022-05-03 05:44:20|283.45|280.09|283.45|280.09|283.58|280.22|283.45|280.09|0
1651556670000|2022-05-03 05:44:30|283.51|280.15|283.26|279.9|283.51|280.15|283.26|279.9|0
1651556680000|2022-05-03 05:44:40|283.2|279.84|283.26|279.9|283.26|279.9|283.2|279.84|0
1651556690000|2022-05-03 05:44:50|283.2|279.84|282.95|279.59|283.2|279.84|282.95|279.59|0
1651556700000|2022-05-03 05:45:00|282.82|279.46|282.63|279.27|282.82|279.46|282.63|279.27|0
1651556710000|2022-05-03 05:45:10|282.69|279.33|282.63|279.27|282.69|279.33|282.63|279.27|0
1651556720000|2022-05-03 05:45:20|282.57|279.21|282.69|279.33|282.69|279.33|282.57|279.21|0
1651556730000|2022-05-03 05:45:30|282.57|279.21|282.57|279.21|282.69|279.33|282.57|279.21|0
1651556740000|2022-05-03 05:45:40|282.5|279.14|282.63|279.27|282.63|279.27|282.44|279.08|0
1651556750000|2022-05-03 05:45:50|282.69|279.33|282.57|279.21|282.69|279.33|282.57|279.21|0
1651556760000|2022-05-03 05:46:00|282.5|279.14|282.06|278.7|282.57|279.21|282.06|278.7|0
1651556770000|2022-05-03 05:46:10|282.19|278.83|282.25|278.89|282.25|278.89|282.19|278.83|0
1651556780000|2022-05-03 05:46:20|282.32|278.96|282.38|279.02|282.38|279.02|282.32|278.96|0
1651556790000|2022-05-03 05:46:30|282.32|278.96|282.32|278.96|282.32|278.96|282.25|278.89|0
1651556800000|2022-05-03 05:46:40|282.44|279.08|282.32|278.96|282.44|279.08|282.32|278.96|0
1651556810000|2022-05-03 05:46:50|282.25|278.89|282.32|278.96|282.32|278.96|282.25|278.89|0
1651556820000|2022-05-03 05:47:00|282.19|278.83|282.19|278.83|282.19|278.83|282.19|278.83|0
1651556830000|2022-05-03 05:47:10|282.06|278.7|282.06|278.7|282.06|278.7|282.06|278.7|0
1651556840000|2022-05-03 05:47:20|281.94|278.58|282|278.64|282|278.64|281.94|278.58|0
1651556850000|2022-05-03 05:47:30|281.94|278.58|282.06|278.7|282.06|278.7|281.94|278.58|0
1651556860000|2022-05-03 05:47:40|282|278.64|281.94|278.58|282|278.64|281.94|278.58|0
1651556870000|2022-05-03 05:47:50|282.06|278.7|282|278.64|282.06|278.7|282|278.64|0
1651556880000|2022-05-03 05:48:00|281.87|278.51|282|278.64|282|278.64|281.87|278.51|0
1651556890000|2022-05-03 05:48:10|281.94|278.58|281.81|278.45|281.94|278.58|281.81|278.45|0
1651556900000|2022-05-03 05:48:20|281.69|278.33|281.43|278.07|281.69|278.33|281.43|278.07|0
1651556910000|2022-05-03 05:48:30|281.31|277.95|281.18|277.82|281.31|277.95|281.18|277.82|0
1651556920000|2022-05-03 05:48:40|280.93|277.57|281.18|277.82|281.18|277.82|280.93|277.57|0
1651556930000|2022-05-03 05:48:50|281.31|277.95|281.37|278.01|281.43|278.07|281.31|277.95|0
1651556940000|2022-05-03 05:49:00|281.43|278.07|281.69|278.33|281.69|278.33|281.43|278.07|0
1651556950000|2022-05-03 05:49:10|281.62|278.26|281.43|278.07|281.62|278.26|281.43|278.07|0
1651556960000|2022-05-03 05:49:20|281.31|277.95|281.31|277.95|281.31|277.95|281.24|277.88|0
1651556970000|2022-05-03 05:49:30|281.43|278.07|281.69|278.33|281.69|278.33|281.43|278.07|0
1651556980000|2022-05-03 05:49:40|281.31|277.95|281.56|278.2|281.56|278.2|281.31|277.95|0
1651556990000|2022-05-03 05:49:50|281.75|278.39|281.81|278.45|281.81|278.45|281.69|278.33|0
1651557000000|2022-05-03 05:50:00|281.56|278.2|281.75|278.39|281.75|278.39|281.56|278.2|0
1651557010000|2022-05-03 05:50:10|281.69|278.33|281.94|278.58|281.94|278.58|281.69|278.33|0
1651557020000|2022-05-03 05:50:20|282|278.64|281.94|278.58|282|278.64|281.94|278.58|0
1651557030000|2022-05-03 05:50:30|281.87|278.51|281.94|278.58|281.94|278.58|281.81|278.45|0
1651557040000|2022-05-03 05:50:40|281.81|278.45|281.87|278.51|281.87|278.51|281.81|278.45|0
1651557050000|2022-05-03 05:50:50|281.94|278.58|282.12|278.76|282.19|278.83|281.94|278.58|0
1651557060000|2022-05-03 05:51:00|282.06|278.7|282.06|278.7|282.06|278.7|282.06|278.7|0
1651557080000|2022-05-03 05:51:20|282.19|278.83|282.57|279.21|282.57|279.21|282.19|278.83|0
1651557090000|2022-05-03 05:51:30|282.69|279.33|282.82|279.46|282.82|279.46|282.69|279.33|0
1651557100000|2022-05-03 05:51:40|282.75|279.39|282.75|279.39|282.75|279.39|282.75|279.39|0
1651557110000|2022-05-03 05:51:50|282.82|279.46|282.94|279.58|282.94|279.58|282.75|279.39|0
1651557120000|2022-05-03 05:52:00|283.07|279.71|283.07|279.71|283.07|279.71|283|279.64|0
1651557130000|2022-05-03 05:52:10|282.94|279.58|282.94|279.58|282.94|279.58|282.94|279.58|0
1651557140000|2022-05-03 05:52:20|282.82|279.46|282.82|279.46|282.82|279.46|282.82|279.46|0
1651557150000|2022-05-03 05:52:30|282.69|279.33|282.57|279.21|282.69|279.33|282.57|279.21|0
1651557170000|2022-05-03 05:52:50|282.44|279.08|282.44|279.08|282.44|279.08|282.44|279.08|0
1651557180000|2022-05-03 05:53:00|282.37|279.01|282.44|279.08|282.44|279.08|282.31|278.95|0
1651557190000|2022-05-03 05:53:10|282.57|279.21|282.56|279.2|282.57|279.21|282.5|279.14|0
1651557200000|2022-05-03 05:53:20|282.69|279.33|282.75|279.39|282.75|279.39|282.69|279.33|0
1651557210000|2022-05-03 05:53:30|282.82|279.46|283.07|279.71|283.07|279.71|282.82|279.46|0
1651557230000|2022-05-03 05:53:50|282.94|279.58|283.07|279.71|283.07|279.71|282.94|279.58|0
1651557240000|2022-05-03 05:54:00|283.13|279.77|283.07|279.71|283.13|279.77|283.07|279.71|0
1651557250000|2022-05-03 05:54:10|283.13|279.77|283.13|279.77|283.13|279.77|283.13|279.77|0
1651557260000|2022-05-03 05:54:20|283.07|279.71|283|279.64|283.07|279.71|282.94|279.58|0
1651557270000|2022-05-03 05:54:30|283.07|279.71|282.94|279.58|283.07|279.71|282.94|279.58|0
1651557280000|2022-05-03 05:54:40|282.82|279.46|282.82|279.46|282.82|279.46|282.82|279.46|0
1651557290000|2022-05-03 05:54:50|282.75|279.39|282.75|279.39|282.75|279.39|282.56|279.2|0
1651557300000|2022-05-03 05:55:00|282.69|279.33|282.62|279.26|282.82|279.46|282.62|279.26|0
1651557310000|2022-05-03 05:55:10|282.56|279.2|282.69|279.33|282.82|279.46|282.56|279.2|0
1651557320000|2022-05-03 05:55:20|282.62|279.26|282.62|279.26|282.62|279.26|282.62|279.26|0
1651557330000|2022-05-03 05:55:30|282.69|279.33|282.56|279.2|282.69|279.33|282.56|279.2|0
1651557340000|2022-05-03 05:55:40|282.69|279.33|282.56|279.2|282.82|279.46|282.56|279.2|0
1651557350000|2022-05-03 05:55:50|282.94|279.58|282.82|279.46|282.94|279.58|282.82|279.46|0
1651557360000|2022-05-03 05:56:00|282.56|279.2|282.62|279.26|282.62|279.26|282.56|279.2|0
1651557370000|2022-05-03 05:56:10|282.82|279.46|282.69|279.33|282.82|279.46|282.69|279.33|0
1651557380000|2022-05-03 05:56:20|282.75|279.39|282.82|279.46|282.82|279.46|282.75|279.39|0
1651557400000|2022-05-03 05:56:40|282.88|279.52|282.82|279.46|282.88|279.52|282.75|279.39|0
1651557410000|2022-05-03 05:56:50|282.75|279.39|282.82|279.46|282.88|279.52|282.75|279.39|0
1651557420000|2022-05-03 05:57:00|282.88|279.52|282.82|279.46|282.88|279.52|282.82|279.46|0
1651557430000|2022-05-03 05:57:10|282.94|279.58|282.69|279.33|282.94|279.58|282.69|279.33|0
1651557440000|2022-05-03 05:57:20|282.82|279.46|282.81|279.45|282.82|279.46|282.69|279.33|0
1651557450000|2022-05-03 05:57:30|282.75|279.39|282.69|279.33|282.75|279.39|282.69|279.33|0
1651557460000|2022-05-03 05:57:40|282.81|279.45|282.69|279.33|282.81|279.45|282.69|279.33|0
1651557470000|2022-05-03 05:57:50|282.75|279.39|282.69|279.33|282.75|279.39|282.69|279.33|0
1651557480000|2022-05-03 05:58:00|282.03|278.67|281.9|278.54|282.03|278.67|281.9|278.54|0
1651557490000|2022-05-03 05:58:10|281.65|278.29|281.65|278.29|281.65|278.29|281.65|278.29|0
1651557500000|2022-05-03 05:58:20|281.59|278.23|281.53|278.17|281.59|278.23|281.53|278.17|0
1651557510000|2022-05-03 05:58:30|281.59|278.23|281.78|278.42|281.78|278.42|281.53|278.17|0
1651557540000|2022-05-03 05:59:00|281.65|278.29|282.03|278.67|282.03|278.67|281.65|278.29|0
1651557550000|2022-05-03 05:59:10|281.9|278.54|281.9|278.54|281.96|278.6|281.9|278.54|0
1651557560000|2022-05-03 05:59:20|282.03|278.67|282.16|278.8|282.16|278.8|282.03|278.67|0
1651557570000|2022-05-03 05:59:30|282.03|278.67|282.03|278.67|282.03|278.67|282.03|278.67|0
1651557590000|2022-05-03 05:59:50|281.9|278.54|281.9|278.54|281.96|278.6|281.9|278.54|0
1651557600000|2022-05-03 06:00:00|281.65|278.29|281.46|278.1|281.65|278.29|281.46|278.1|0
1651557610000|2022-05-03 06:00:10|280.9|277.54|281.27|277.91|281.27|277.91|280.9|277.54|0
1651557620000|2022-05-03 06:00:20|281.15|277.79|281.15|277.79|281.15|277.79|281.02|277.66|0
1651557630000|2022-05-03 06:00:30|281.21|277.85|281.9|278.54|281.9|278.54|281.21|277.85|0
1651557640000|2022-05-03 06:00:40|281.96|278.6|281.96|278.6|282.15|278.79|281.96|278.6|0
1651557650000|2022-05-03 06:00:50|281.9|278.54|281.4|278.04|281.9|278.54|281.4|278.04|0
1651557660000|2022-05-03 06:01:00|281.27|277.91|280.77|277.41|281.27|277.91|280.77|277.41|0
1651557670000|2022-05-03 06:01:10|280.9|277.54|281.02|277.66|281.02|277.66|280.9|277.54|0
1651557680000|2022-05-03 06:01:20|280.96|277.6|281.02|277.66|281.02|277.66|280.96|277.6|0
1651557690000|2022-05-03 06:01:30|280.96|277.6|280.9|277.54|281.02|277.66|280.9|277.54|0
1651557700000|2022-05-03 06:01:40|280.96|277.6|281.27|277.91|281.27|277.91|280.96|277.6|0
1651557710000|2022-05-03 06:01:50|281.52|278.16|281.4|278.04|281.52|278.16|281.4|278.04|0
1651557720000|2022-05-03 06:02:00|281.27|277.91|281.08|277.72|281.27|277.91|281.02|277.66|0
1651557730000|2022-05-03 06:02:10|280.9|277.54|280.9|277.54|280.9|277.54|280.9|277.54|0
1651557740000|2022-05-03 06:02:20|280.7|277.34|280.52|277.16|280.7|277.34|280.52|277.16|0
1651557750000|2022-05-03 06:02:30|280.64|277.28|280.7|277.34|280.7|277.34|280.64|277.28|0
1651557760000|2022-05-03 06:02:40|280.64|277.28|280.64|277.28|280.64|277.28|280.64|277.28|0
1651557770000|2022-05-03 06:02:50|280.77|277.41|280.64|277.28|280.77|277.41|280.52|277.16|0
1651557780000|2022-05-03 06:03:00|280.39|277.03|279.57|276.21|280.39|277.03|279.57|276.21|0
1651557790000|2022-05-03 06:03:10|279.64|276.28|279.26|275.9|279.64|276.28|279.26|275.9|0
1651557800000|2022-05-03 06:03:20|279.39|276.03|279.57|276.21|279.7|276.34|279.39|276.03|0
1651557810000|2022-05-03 06:03:30|279.51|276.15|279.64|276.28|279.64|276.28|279.51|276.15|0
1651557820000|2022-05-03 06:03:40|279.45|276.09|279.77|276.41|279.77|276.41|279.45|276.09|0
1651557830000|2022-05-03 06:03:50|279.7|276.34|279.77|276.41|279.77|276.41|279.64|276.28|0
1651557840000|2022-05-03 06:04:00|279.95|276.59|279.95|276.59|279.95|276.59|279.89|276.53|0
1651557850000|2022-05-03 06:04:10|280.02|276.66|279.83|276.47|280.14|276.78|279.83|276.47|0
1651557860000|2022-05-03 06:04:20|279.45|276.09|279.2|275.84|279.51|276.15|279.2|275.84|0
1651557870000|2022-05-03 06:04:30|279.14|275.78|278.95|275.59|279.14|275.78|278.95|275.59|0
1651557880000|2022-05-03 06:04:40|278.64|275.28|278.64|275.28|278.64|275.28|278.64|275.28|0
1651557890000|2022-05-03 06:04:50|278.51|275.15|278.51|275.15|278.51|275.15|278.45|275.09|0
1651557900000|2022-05-03 06:05:00|278.26|274.9|278.51|275.15|278.51|275.15|278.26|274.9|0
1651557910000|2022-05-03 06:05:10|278.64|275.28|278.76|275.4|278.76|275.4|278.64|275.28|0
1651557920000|2022-05-03 06:05:20|278.51|275.15|278.57|275.21|278.57|275.21|278.51|275.15|0
1651557930000|2022-05-03 06:05:30|278.64|275.28|278.64|275.28|278.76|275.4|278.64|275.28|0
1651557940000|2022-05-03 06:05:40|278.57|275.21|278.64|275.28|278.64|275.28|278.57|275.21|0
1651557950000|2022-05-03 06:05:50|278.76|275.4|279.14|275.78|279.14|275.78|278.76|275.4|0
1651557960000|2022-05-03 06:06:00|278.89|275.53|278.89|275.53|278.89|275.53|278.89|275.53|0
1651557970000|2022-05-03 06:06:10|278.76|275.4|278.51|275.15|278.76|275.4|278.51|275.15|0
1651557980000|2022-05-03 06:06:20|278.45|275.09|278.26|274.9|278.51|275.15|278.26|274.9|0
1651557990000|2022-05-03 06:06:30|278.2|274.84|278.51|275.15|278.51|275.15|278.2|274.84|0
1651558000000|2022-05-03 06:06:40|278.39|275.03|278.14|274.78|278.39|275.03|278.14|274.78|0
1651558010000|2022-05-03 06:06:50|277.64|274.28|277.51|274.15|277.64|274.28|277.51|274.15|0
1651558020000|2022-05-03 06:07:00|277.57|274.21|277.64|274.28|277.64|274.28|277.57|274.21|0
1651558030000|2022-05-03 06:07:10|277.51|274.15|277.39|274.03|277.51|274.15|277.39|274.03|0
1651558040000|2022-05-03 06:07:20|277.51|274.15|277.51|274.15|277.51|274.15|277.51|274.15|0
1651558050000|2022-05-03 06:07:30|277.57|274.21|277.76|274.4|277.76|274.4|277.57|274.21|0
1651558060000|2022-05-03 06:07:40|277.7|274.34|277.64|274.28|277.76|274.4|277.64|274.28|0
1651558070000|2022-05-03 06:07:50|277.57|274.21|277.51|274.15|277.57|274.21|277.51|274.15|0
1651558080000|2022-05-03 06:08:00|277.39|274.03|277.51|274.15|277.51|274.15|277.39|274.03|0
1651558090000|2022-05-03 06:08:10|277.26|273.9|277.64|274.28|277.64|274.28|277.26|273.9|0
1651558100000|2022-05-03 06:08:20|277.76|274.4|277.76|274.4|277.76|274.4|277.76|274.4|0
1651558110000|2022-05-03 06:08:30|277.64|274.28|277.64|274.28|277.64|274.28|277.64|274.28|0
1651558130000|2022-05-03 06:08:50|277.51|274.15|277.64|274.28|277.64|274.28|277.51|274.15|0
1651558140000|2022-05-03 06:09:00|277.7|274.34|277.76|274.4|277.76|274.4|277.7|274.34|0
1651558150000|2022-05-03 06:09:10|277.89|274.53|278.14|274.78|278.14|274.78|277.89|274.53|0
1651558160000|2022-05-03 06:09:20|277.89|274.53|277.89|274.53|277.89|274.53|277.82|274.46|0
1651558180000|2022-05-03 06:09:40|277.64|274.28|277.51|274.15|277.64|274.28|277.51|274.15|0
1651558190000|2022-05-03 06:09:50|277.39|274.03|277.2|273.84|277.39|274.03|277.2|273.84|0
1651558200000|2022-05-03 06:10:00|277.26|273.9|277.64|274.28|277.64|274.28|277.26|273.9|0
1651558210000|2022-05-03 06:10:10|277.76|274.4|277.88|274.52|277.88|274.52|277.76|274.4|0
1651558220000|2022-05-03 06:10:20|277.76|274.4|277.76|274.4|277.76|274.4|277.76|274.4|0
1651558230000|2022-05-03 06:10:30|277.64|274.28|277.51|274.15|277.64|274.28|277.51|274.15|0
1651558240000|2022-05-03 06:10:40|277.45|274.09|277.39|274.03|277.45|274.09|277.39|274.03|0
1651558250000|2022-05-03 06:10:50|277.14|273.78|277.14|273.78|277.14|273.78|277.14|273.78|0
1651558260000|2022-05-03 06:11:00|277.26|273.9|276.95|273.59|277.26|273.9|276.95|273.59|0
1651558270000|2022-05-03 06:11:10|277.01|273.65|276.89|273.53|277.01|273.65|276.89|273.53|0
1651558280000|2022-05-03 06:11:20|277.01|273.65|277.01|273.65|277.01|273.65|277.01|273.65|0
1651558290000|2022-05-03 06:11:30|277.14|273.78|277.26|273.9|277.26|273.9|277.14|273.78|0
1651558320000|2022-05-03 06:12:00|277.38|274.02|277.38|274.02|277.38|274.02|277.38|274.02|0
1651558330000|2022-05-03 06:12:10|277.51|274.15|277.88|274.52|277.88|274.52|277.51|274.15|0
1651558340000|2022-05-03 06:12:20|278.01|274.65|277.88|274.52|278.01|274.65|277.88|274.52|0
1651558350000|2022-05-03 06:12:30|277.94|274.58|277.94|274.58|278.01|274.65|277.94|274.58|0
1651558360000|2022-05-03 06:12:40|277.88|274.52|277.82|274.46|277.88|274.52|277.82|274.46|0
1651558370000|2022-05-03 06:12:50|277.76|274.4|277.76|274.4|277.76|274.4|277.76|274.4|0
1651558380000|2022-05-03 06:13:00|277.63|274.27|277.38|274.02|277.63|274.27|277.38|274.02|0
1651558390000|2022-05-03 06:13:10|277.26|273.9|277.26|273.9|277.32|273.96|277.26|273.9|0
1651558400000|2022-05-03 06:13:20|277.01|273.65|277.38|274.02|277.38|274.02|277.01|273.65|0
1651558410000|2022-05-03 06:13:30|277.63|274.27|277.51|274.15|277.63|274.27|277.51|274.15|0
1651558420000|2022-05-03 06:13:40|277.63|274.27|277.63|274.27|277.69|274.33|277.63|274.27|0
1651558430000|2022-05-03 06:13:50|277.76|274.4|277.88|274.52|277.88|274.52|277.76|274.4|0
1651558440000|2022-05-03 06:14:00|277.76|274.4|277.76|274.4|277.76|274.4|277.76|274.4|0
1651558450000|2022-05-03 06:14:10|277.63|274.27|277.69|274.33|277.76|274.4|277.63|274.27|0
1651558460000|2022-05-03 06:14:20|277.88|274.52|278.13|274.77|278.13|274.77|277.82|274.46|0
1651558470000|2022-05-03 06:14:30|278.01|274.65|277.94|274.58|278.01|274.65|277.88|274.52|0
1651558480000|2022-05-03 06:14:40|278.01|274.65|277.88|274.52|278.01|274.65|277.88|274.52|0
1651558490000|2022-05-03 06:14:50|277.76|274.4|277.63|274.27|277.76|274.4|277.63|274.27|0
1651558500000|2022-05-03 06:15:00|277.69|274.33|277.63|274.27|277.76|274.4|277.51|274.15|0
1651558510000|2022-05-03 06:15:10|277.76|274.4|277.38|274.02|277.76|274.4|277.38|274.02|0
1651558520000|2022-05-03 06:15:20|277.51|274.15|277.38|274.02|277.51|274.15|277.32|273.96|0
1651558530000|2022-05-03 06:15:30|277.32|273.96|277.38|274.02|277.38|274.02|277.32|273.96|0
1651558540000|2022-05-03 06:15:40|277.51|274.15|277.01|273.65|277.51|274.15|277.01|273.65|0
1651558550000|2022-05-03 06:15:50|276.88|273.52|276.88|273.52|276.88|273.52|276.88|273.52|0
1651558560000|2022-05-03 06:16:00|276.76|273.4|276.94|273.58|277.01|273.65|276.76|273.4|0
1651558570000|2022-05-03 06:16:10|277.01|273.65|277.26|273.9|277.26|273.9|277.01|273.65|0
1651558580000|2022-05-03 06:16:20|277.32|273.96|277.38|274.02|277.38|274.02|277.26|273.9|0
1651558590000|2022-05-03 06:16:30|277.32|273.96|277.13|273.77|277.32|273.96|277.13|273.77|0
1651558600000|2022-05-03 06:16:40|277.19|273.83|277.13|273.77|277.19|273.83|277.13|273.77|0
1651558610000|2022-05-03 06:16:50|277.01|273.65|277.01|273.65|277.01|273.65|277.01|273.65|0
1651558620000|2022-05-03 06:17:00|277.13|273.77|277.44|274.08|277.44|274.08|277.13|273.77|0
1651558630000|2022-05-03 06:17:10|277.51|274.15|277.51|274.15|277.63|274.27|277.51|274.15|0
1651558640000|2022-05-03 06:17:20|277.38|274.02|277.38|274.02|277.38|274.02|277.38|274.02|0
1651558650000|2022-05-03 06:17:30|277.44|274.08|277.51|274.15|277.51|274.15|277.44|274.08|0
1651558660000|2022-05-03 06:17:40|277.63|274.27|278.01|274.65|278.01|274.65|277.63|274.27|0
1651558670000|2022-05-03 06:17:50|278.13|274.77|278.07|274.71|278.13|274.77|278.07|274.71|0
1651558680000|2022-05-03 06:18:00|278.13|274.77|278.26|274.9|278.32|274.96|278.13|274.77|0
1651558690000|2022-05-03 06:18:10|278.38|275.02|278.26|274.9|278.38|275.02|278.26|274.9|0
1651558700000|2022-05-03 06:18:20|278.51|275.15|278.51|275.15|278.51|275.15|278.51|275.15|0
1651558710000|2022-05-03 06:18:30|278.63|275.27|278.38|275.02|278.63|275.27|278.38|275.02|0
1651558720000|2022-05-03 06:18:40|278.26|274.9|278.38|275.02|278.38|275.02|278.26|274.9|0
1651558730000|2022-05-03 06:18:50|278.51|275.15|278.51|275.15|278.57|275.21|278.51|275.15|0
1651558740000|2022-05-03 06:19:00|278.63|275.27|279.13|275.77|279.13|275.77|278.63|275.27|0
1651558750000|2022-05-03 06:19:10|278.88|275.52|278.94|275.58|278.94|275.58|278.76|275.4|0
1651558760000|2022-05-03 06:19:20|278.88|275.52|279.26|275.9|279.26|275.9|278.88|275.52|0
1651558770000|2022-05-03 06:19:30|279.13|275.77|279.13|275.77|279.13|275.77|279.13|275.77|0
1651558780000|2022-05-03 06:19:40|279.07|275.71|278.76|275.4|279.07|275.71|278.76|275.4|0
1651558790000|2022-05-03 06:19:50|278.63|275.27|278.63|275.27|278.63|275.27|278.57|275.21|0
1651558800000|2022-05-03 06:20:00|278.76|275.4|278.76|275.4|278.76|275.4|278.76|275.4|0
1651558810000|2022-05-03 06:20:10|278.88|275.52|279.13|275.77|279.13|275.77|278.76|275.4|0
1651558820000|2022-05-03 06:20:20|279.01|275.65|278.88|275.52|279.01|275.65|278.76|275.4|0
1651558830000|2022-05-03 06:20:30|278.94|275.58|278.88|275.52|279.01|275.65|278.88|275.52|0
1651558840000|2022-05-03 06:20:40|278.76|275.4|278.5|275.14|278.76|275.4|278.5|275.14|0
1651558850000|2022-05-03 06:20:50|278.31|274.95|278.5|275.14|278.5|275.14|278.31|274.95|0
1651558860000|2022-05-03 06:21:00|278.44|275.08|278.44|275.08|278.44|275.08|278.44|275.08|0
1651558870000|2022-05-03 06:21:10|278.38|275.02|278|274.64|278.38|275.02|278|274.64|0
1651558880000|2022-05-03 06:21:20|278.13|274.77|278.13|274.77|278.13|274.77|278.13|274.77|0
1651558890000|2022-05-03 06:21:30|278|274.64|277.88|274.52|278|274.64|277.88|274.52|0
1651558900000|2022-05-03 06:21:40|277.94|274.58|278.13|274.77|278.13|274.77|277.94|274.58|0
1651558910000|2022-05-03 06:21:50|278.25|274.89|278.13|274.77|278.25|274.89|278.13|274.77|0
1651558920000|2022-05-03 06:22:00|278.25|274.89|278.25|274.89|278.25|274.89|278.25|274.89|0
1651558930000|2022-05-03 06:22:10|278.13|274.77|277.88|274.52|278.13|274.77|277.88|274.52|0
1651558940000|2022-05-03 06:22:20|278|274.64|278|274.64|278|274.64|277.88|274.52|0
1651558950000|2022-05-03 06:22:30|278.25|274.89|277.88|274.52|278.25|274.89|277.88|274.52|0
1651558960000|2022-05-03 06:22:40|277.75|274.39|277.81|274.45|277.81|274.45|277.69|274.33|0
1651558970000|2022-05-03 06:22:50|277.88|274.52|278.06|274.7|278.06|274.7|277.88|274.52|0
1651558980000|2022-05-03 06:23:00|278|274.64|278.13|274.77|278.13|274.77|278|274.64|0
1651558990000|2022-05-03 06:23:10|278.25|274.89|278.25|274.89|278.31|274.95|278.25|274.89|0
1651559000000|2022-05-03 06:23:20|278.38|275.02|278.5|275.14|278.5|275.14|278.38|275.02|0
1651559010000|2022-05-03 06:23:30|278.56|275.2|278.63|275.27|278.63|275.27|278.5|275.14|0
1651559020000|2022-05-03 06:23:40|278.56|275.2|279|275.64|279|275.64|278.56|275.2|0
1651559030000|2022-05-03 06:23:50|278.88|275.52|278.88|275.52|278.88|275.52|278.81|275.45|0
1651559050000|2022-05-03 06:24:10|279.25|275.89|279.25|275.89|279.25|275.89|279.25|275.89|0
1651559060000|2022-05-03 06:24:20|279.13|275.77|279|275.64|279.13|275.77|279|275.64|0
1651559070000|2022-05-03 06:24:30|279.38|276.02|279|275.64|279.38|276.02|278.88|275.52|0
1651559080000|2022-05-03 06:24:40|278.88|275.52|278.63|275.27|278.88|275.52|278.63|275.27|0
1651559090000|2022-05-03 06:24:50|278.69|275.33|278.69|275.33|278.69|275.33|278.69|275.33|0
1651559100000|2022-05-03 06:25:00|278.75|275.39|278.94|275.58|278.94|275.58|278.75|275.39|0
1651559110000|2022-05-03 06:25:10|279|275.64|278.88|275.52|279|275.64|278.88|275.52|0
1651559120000|2022-05-03 06:25:20|278.94|275.58|278.88|275.52|279|275.64|278.88|275.52|0
1651559130000|2022-05-03 06:25:30|279|275.64|279.06|275.7|279.06|275.7|279|275.64|0
1651559140000|2022-05-03 06:25:40|279|275.64|279.06|275.7|279.25|275.89|279|275.64|0
1651559150000|2022-05-03 06:25:50|279.13|275.77|279.06|275.7|279.19|275.83|279.06|275.7|0
1651559160000|2022-05-03 06:26:00|278.75|275.39|278.75|275.39|278.81|275.45|278.69|275.33|0
1651559170000|2022-05-03 06:26:10|278.81|275.45|278.75|275.39|278.81|275.45|278.75|275.39|0
1651559180000|2022-05-03 06:26:20|278.69|275.33|278.75|275.39|278.81|275.45|278.69|275.33|0
1651559190000|2022-05-03 06:26:30|278.69|275.33|278.56|275.2|278.69|275.33|278.56|275.2|0
1651559200000|2022-05-03 06:26:40|278.5|275.14|278.63|275.27|278.63|275.27|278.5|275.14|0
1651559210000|2022-05-03 06:26:50|278.56|275.2|277.88|274.52|278.56|275.2|277.88|274.52|0
1651559220000|2022-05-03 06:27:00|278.19|274.83|278.38|275.02|278.38|275.02|278.19|274.83|0
1651559230000|2022-05-03 06:27:10|278.19|274.83|278.25|274.89|278.25|274.89|278.13|274.77|0
1651559240000|2022-05-03 06:27:20|278.38|275.02|278.13|274.77|278.38|275.02|278.13|274.77|0
1651559250000|2022-05-03 06:27:30|278|274.64|277.94|274.58|278|274.64|277.94|274.58|0
1651559260000|2022-05-03 06:27:40|277.88|274.52|278|274.64|278|274.64|277.88|274.52|0
1651559270000|2022-05-03 06:27:50|277.88|274.52|278.13|274.77|278.13|274.77|277.88|274.52|0
1651559280000|2022-05-03 06:28:00|278.06|274.7|278.13|274.77|278.13|274.77|278.06|274.7|0
1651559290000|2022-05-03 06:28:10|278.06|274.7|278.19|274.83|278.19|274.83|278.06|274.7|0
1651559300000|2022-05-03 06:28:20|278.13|274.77|278|274.64|278.13|274.77|278|274.64|0
1651559310000|2022-05-03 06:28:30|277.88|274.52|277.94|274.58|277.94|274.58|277.75|274.39|0
1651559320000|2022-05-03 06:28:40|278|274.64|278.06|274.7|278.06|274.7|278|274.64|0
1651559330000|2022-05-03 06:28:50|278.13|274.77|278.19|274.83|278.19|274.83|278.13|274.77|0
1651559340000|2022-05-03 06:29:00|278.25|274.89|278|274.64|278.25|274.89|278|274.64|0
1651559350000|2022-05-03 06:29:10|277.94|274.58|278.13|274.77|278.13|274.77|277.94|274.58|0
1651559360000|2022-05-03 06:29:20|278.25|274.89|278.5|275.14|278.5|275.14|278.25|274.89|0
1651559370000|2022-05-03 06:29:30|278.56|275.2|279|275.64|279|275.64|278.56|275.2|0
1651559380000|2022-05-03 06:29:40|278.88|275.52|278.81|275.45|278.88|275.52|278.75|275.39|0
1651559390000|2022-05-03 06:29:50|278.75|275.39|278.63|275.27|278.75|275.39|278.63|275.27|0
1651559400000|2022-05-03 06:30:00|278.81|275.45|278.75|275.39|279|275.64|278.75|275.39|0
1651559410000|2022-05-03 06:30:10|279|275.64|278.81|275.45|279|275.64|278.81|275.45|0
1651559420000|2022-05-03 06:30:20|278.88|275.52|278.75|275.39|278.88|275.52|278.75|275.39|0
1651559430000|2022-05-03 06:30:30|278.63|275.27|278.63|275.27|278.75|275.39|278.63|275.27|0
1651559440000|2022-05-03 06:30:40|278.56|275.2|278.5|275.14|278.56|275.2|278.5|275.14|0
1651559450000|2022-05-03 06:30:50|278.44|275.08|278.5|275.14|278.5|275.14|278.44|275.08|0
1651559460000|2022-05-03 06:31:00|278.38|275.02|278.25|274.89|278.38|275.02|278.25|274.89|0
1651559470000|2022-05-03 06:31:10|278.37|275.01|278.25|274.89|278.37|275.01|278.25|274.89|0
1651559480000|2022-05-03 06:31:20|278.31|274.95|278.12|274.76|278.31|274.95|278.12|274.76|0
1651559490000|2022-05-03 06:31:30|278.18|274.82|278.18|274.82|278.18|274.82|278.06|274.7|0
1651559500000|2022-05-03 06:31:40|278.12|274.76|278.12|274.76|278.12|274.76|278.06|274.7|0
1651559510000|2022-05-03 06:31:50|278|274.64|278|274.64|278|274.64|277.87|274.51|0
1651559520000|2022-05-03 06:32:00|277.93|274.57|278|274.64|278|274.64|277.93|274.57|0
1651559530000|2022-05-03 06:32:10|278.12|274.76|277.87|274.51|278.12|274.76|277.87|274.51|0
1651559540000|2022-05-03 06:32:20|277.75|274.39|277.75|274.39|277.75|274.39|277.75|274.39|0
1651559550000|2022-05-03 06:32:30|277.68|274.32|277.68|274.32|277.68|274.32|277.68|274.32|0
1651559560000|2022-05-03 06:32:40|277.75|274.39|277.87|274.51|277.93|274.57|277.75|274.39|0
1651559570000|2022-05-03 06:32:50|277.81|274.45|277.75|274.39|277.81|274.45|277.75|274.39|0
1651559580000|2022-05-03 06:33:00|277.62|274.26|277.62|274.26|277.62|274.26|277.62|274.26|0
1651559590000|2022-05-03 06:33:10|277.37|274.01|277.37|274.01|277.37|274.01|277.37|274.01|0
1651559600000|2022-05-03 06:33:20|277.43|274.07|277.56|274.2|277.56|274.2|277.43|274.07|0
1651559610000|2022-05-03 06:33:30|277.62|274.26|277.75|274.39|277.75|274.39|277.56|274.2|0
1651559620000|2022-05-03 06:33:40|278|274.64|278|274.64|278.12|274.76|278|274.64|0
1651559630000|2022-05-03 06:33:50|278.06|274.7|278|274.64|278.12|274.76|278|274.64|0
1651559640000|2022-05-03 06:34:00|277.93|274.57|277.93|274.57|277.93|274.57|277.93|274.57|0
1651559650000|2022-05-03 06:34:10|278|274.64|277.93|274.57|278|274.64|277.87|274.51|0
1651559660000|2022-05-03 06:34:20|277.87|274.51|278|274.64|278|274.64|277.87|274.51|0
1651559670000|2022-05-03 06:34:30|278.12|274.76|278.5|275.14|278.62|275.26|278.12|274.76|0
1651559680000|2022-05-03 06:34:40|278.62|275.26|278.75|275.39|278.75|275.39|278.62|275.26|0
1651559690000|2022-05-03 06:34:50|278.93|275.57|278.87|275.51|278.93|275.57|278.87|275.51|0
1651559700000|2022-05-03 06:35:00|278.81|275.45|278.75|275.39|278.81|275.45|278.75|275.39|0
1651559710000|2022-05-03 06:35:10|278.68|275.32|278.75|275.39|278.75|275.39|278.68|275.32|0
1651559720000|2022-05-03 06:35:20|278.81|275.45|278.87|275.51|278.87|275.51|278.81|275.45|0
1651559730000|2022-05-03 06:35:30|278.81|275.45|278.87|275.51|278.93|275.57|278.81|275.45|0
1651559740000|2022-05-03 06:35:40|278.75|275.39|278.81|275.45|278.81|275.45|278.75|275.39|0
1651559750000|2022-05-03 06:35:50|278.93|275.57|278.87|275.51|279|275.64|278.87|275.51|0
1651559760000|2022-05-03 06:36:00|278.75|275.39|278.93|275.57|278.93|275.57|278.75|275.39|0
1651559770000|2022-05-03 06:36:10|278.75|275.39|278.81|275.45|278.81|275.45|278.75|275.39|0
1651559780000|2022-05-03 06:36:20|278.75|275.39|278.5|275.14|278.81|275.45|278.5|275.14|0
1651559790000|2022-05-03 06:36:30|278.43|275.07|278.43|275.07|278.43|275.07|278.37|275.01|0
1651559800000|2022-05-03 06:36:40|278.5|275.14|278.68|275.32|278.68|275.32|278.5|275.14|0
1651559810000|2022-05-03 06:36:50|278.75|275.39|278.75|275.39|278.75|275.39|278.68|275.32|0
1651559820000|2022-05-03 06:37:00|278.68|275.32|278.56|275.2|278.68|275.32|278.56|275.2|0
1651559830000|2022-05-03 06:37:10|278.5|275.14|278.5|275.14|278.5|275.14|278.5|275.14|0
1651559840000|2022-05-03 06:37:20|278.62|275.26|278.75|275.39|278.81|275.45|278.62|275.26|0
1651559850000|2022-05-03 06:37:30|278.68|275.32|278.68|275.32|278.68|275.32|278.68|275.32|0
1651559860000|2022-05-03 06:37:40|278.62|275.26|278.68|275.32|278.68|275.32|278.62|275.26|0
1651559870000|2022-05-03 06:37:50|278.75|275.39|278.62|275.26|278.75|275.39|278.56|275.2|0
1651559880000|2022-05-03 06:38:00|278.68|275.32|278.62|275.26|278.75|275.39|278.62|275.26|0
1651559890000|2022-05-03 06:38:10|278.56|275.2|278.75|275.39|278.75|275.39|278.56|275.2|0
1651559900000|2022-05-03 06:38:20|278.87|275.51|279.18|275.82|279.18|275.82|278.87|275.51|0
1651559910000|2022-05-03 06:38:30|279.25|275.89|279|275.64|279.25|275.89|279|275.64|0
1651559920000|2022-05-03 06:38:40|279.12|275.76|279.12|275.76|279.12|275.76|279.06|275.7|0
1651559930000|2022-05-03 06:38:50|279.18|275.82|279.25|275.89|279.25|275.89|279.18|275.82|0
1651559940000|2022-05-03 06:39:00|279.12|275.76|278.87|275.51|279.12|275.76|278.87|275.51|0
1651559950000|2022-05-03 06:39:10|278.81|275.45|278.75|275.39|278.81|275.45|278.75|275.39|0
1651559960000|2022-05-03 06:39:20|278.81|275.45|278.93|275.57|279|275.64|278.81|275.45|0
1651559970000|2022-05-03 06:39:30|279|275.64|279.18|275.82|279.25|275.89|279|275.64|0
1651559980000|2022-05-03 06:39:40|279.12|275.76|279.12|275.76|279.18|275.82|279.12|275.76|0
1651559990000|2022-05-03 06:39:50|279.25|275.89|279.12|275.76|279.25|275.89|279.12|275.76|0
1651560020000|2022-05-03 06:40:20|279.06|275.7|279.12|275.76|279.12|275.76|279.06|275.7|0
1651560030000|2022-05-03 06:40:30|279.25|275.89|279.37|276.01|279.37|276.01|279.12|275.76|0
1651560040000|2022-05-03 06:40:40|279.31|275.95|279.37|276.01|279.37|276.01|279.31|275.95|0
1651560050000|2022-05-03 06:40:50|279.43|276.07|279.25|275.89|279.5|276.14|279.25|275.89|0
1651560060000|2022-05-03 06:41:00|279.18|275.82|279.25|275.89|279.25|275.89|279.12|275.76|0
1651560070000|2022-05-03 06:41:10|279.37|276.01|279.5|276.14|279.62|276.26|279.37|276.01|0
1651560080000|2022-05-03 06:41:20|279.56|276.2|279.75|276.39|279.75|276.39|279.56|276.2|0
1651560090000|2022-05-03 06:41:30|280|276.64|280|276.64|280.06|276.7|280|276.64|0
1651560100000|2022-05-03 06:41:40|279.81|276.45|279.87|276.51|279.87|276.51|279.75|276.39|0
1651560110000|2022-05-03 06:41:50|279.75|276.39|279.37|276.01|279.75|276.39|279.37|276.01|0
1651560120000|2022-05-03 06:42:00|279.5|276.14|279.43|276.07|279.5|276.14|279.43|276.07|0
1651560130000|2022-05-03 06:42:10|279.5|276.14|279.43|276.07|279.5|276.14|279.37|276.01|0
1651560140000|2022-05-03 06:42:20|279.37|276.01|279.5|276.14|279.5|276.14|279.37|276.01|0
1651560150000|2022-05-03 06:42:30|279.68|276.32|279.62|276.26|279.75|276.39|279.62|276.26|0
1651560160000|2022-05-03 06:42:40|279.68|276.32|279.68|276.32|279.68|276.32|279.68|276.32|0
1651560170000|2022-05-03 06:42:50|279.62|276.26|279.56|276.2|279.62|276.26|279.56|276.2|0
1651560180000|2022-05-03 06:43:00|279.5|276.14|279.5|276.14|279.5|276.14|279.5|276.14|0
1651560200000|2022-05-03 06:43:20|279.56|276.2|279.56|276.2|279.56|276.2|279.56|276.2|0
1651560210000|2022-05-03 06:43:30|279.43|276.07|279.5|276.14|279.5|276.14|279.43|276.07|0
1651560220000|2022-05-03 06:43:40|279.43|276.07|279.05|275.69|279.43|276.07|279.05|275.69|0
1651560230000|2022-05-03 06:43:50|278.99|275.63|279.24|275.88|279.24|275.88|278.93|275.57|0
1651560240000|2022-05-03 06:44:00|279.05|275.69|278.87|275.51|279.05|275.69|278.87|275.51|0
1651560250000|2022-05-03 06:44:10|278.99|275.63|279.05|275.69|279.05|275.69|278.99|275.63|0
1651560260000|2022-05-03 06:44:20|279.43|276.07|279.3|275.94|279.43|276.07|279.3|275.94|0
1651560270000|2022-05-03 06:44:30|279.24|275.88|279.3|275.94|279.3|275.94|279.24|275.88|0
1651560280000|2022-05-03 06:44:40|279.37|276.01|279.3|275.94|279.37|276.01|279.3|275.94|0
1651560290000|2022-05-03 06:44:50|279.37|276.01|279.37|276.01|279.56|276.2|279.37|276.01|0
1651560300000|2022-05-03 06:45:00|279.24|275.88|279.05|275.69|279.3|275.94|279.05|275.69|0
1651560310000|2022-05-03 06:45:10|278.99|275.63|279.37|276.01|279.37|276.01|278.99|275.63|0
1651560320000|2022-05-03 06:45:20|279.24|275.88|278.43|275.07|279.37|276.01|278.43|275.07|0
1651560330000|2022-05-03 06:45:30|278.62|275.26|278.74|275.38|278.74|275.38|278.62|275.26|0
1651560340000|2022-05-03 06:45:40|278.68|275.32|278.74|275.38|278.74|275.38|278.62|275.26|0
1651560350000|2022-05-03 06:45:50|278.87|275.51|278.74|275.38|278.87|275.51|278.74|275.38|0
1651560360000|2022-05-03 06:46:00|278.49|275.13|278.37|275.01|278.49|275.13|278.37|275.01|0
1651560370000|2022-05-03 06:46:10|278.43|275.07|278.62|275.26|278.62|275.26|278.43|275.07|0
1651560380000|2022-05-03 06:46:20|278.49|275.13|278.24|274.88|278.49|275.13|278.24|274.88|0
1651560400000|2022-05-03 06:46:40|278.37|275.01|278.37|275.01|278.49|275.13|278.37|275.01|0
1651560410000|2022-05-03 06:46:50|278.3|274.94|278.3|274.94|278.3|274.94|278.3|274.94|0
1651560420000|2022-05-03 06:47:00|278.49|275.13|278.49|275.13|278.49|275.13|278.49|275.13|0
1651560430000|2022-05-03 06:47:10|278.43|275.07|278.3|274.94|278.49|275.13|278.3|274.94|0
1651560440000|2022-05-03 06:47:20|278.37|275.01|278.24|274.88|278.62|275.26|278.24|274.88|0
1651560460000|2022-05-03 06:47:40|277.99|274.63|277.74|274.38|277.99|274.63|277.74|274.38|0
1651560470000|2022-05-03 06:47:50|277.87|274.51|277.99|274.63|277.99|274.63|277.87|274.51|0
1651560480000|2022-05-03 06:48:00|277.87|274.51|277.68|274.32|277.93|274.57|277.68|274.32|0
1651560490000|2022-05-03 06:48:10|277.62|274.26|277.68|274.32|277.68|274.32|277.62|274.26|0
1651560500000|2022-05-03 06:48:20|277.74|274.38|277.68|274.32|277.74|274.38|277.62|274.26|0
1651560510000|2022-05-03 06:48:30|277.55|274.19|277.49|274.13|277.55|274.19|277.49|274.13|0
1651560520000|2022-05-03 06:48:40|277.55|274.19|277.49|274.13|277.55|274.19|277.49|274.13|0
1651560530000|2022-05-03 06:48:50|277.62|274.26|277.62|274.26|277.62|274.26|277.62|274.26|0
1651560540000|2022-05-03 06:49:00|277.68|274.32|277.74|274.38|277.74|274.38|277.68|274.32|0
1651560550000|2022-05-03 06:49:10|277.87|274.51|277.87|274.51|277.87|274.51|277.68|274.32|0
1651560560000|2022-05-03 06:49:20|277.93|274.57|278.12|274.76|278.12|274.76|277.93|274.57|0
1651560570000|2022-05-03 06:49:30|278.18|274.82|278.12|274.76|278.18|274.82|278.12|274.76|0
1651560580000|2022-05-03 06:49:40|277.87|274.51|277.87|274.51|277.87|274.51|277.87|274.51|0
1651560590000|2022-05-03 06:49:50|277.93|274.57|277.93|274.57|277.93|274.57|277.93|274.57|0
1651560600000|2022-05-03 06:50:00|278.12|274.76|278.24|274.88|278.24|274.88|278.12|274.76|0
1651560610000|2022-05-03 06:50:10|278.37|275.01|278.62|275.26|278.62|275.26|278.37|275.01|0
1651560620000|2022-05-03 06:50:20|278.49|275.13|278.74|275.38|278.74|275.38|278.49|275.13|0
1651560630000|2022-05-03 06:50:30|278.55|275.19|278.49|275.13|278.55|275.19|278.49|275.13|0
1651560640000|2022-05-03 06:50:40|278.55|275.19|278.87|275.51|278.87|275.51|278.55|275.19|0
1651560650000|2022-05-03 06:50:50|278.74|275.38|278.74|275.38|278.74|275.38|278.74|275.38|0
1651560660000|2022-05-03 06:51:00|278.68|275.32|278.68|275.32|278.74|275.38|278.68|275.32|0
1651560670000|2022-05-03 06:51:10|278.8|275.44|278.87|275.51|278.87|275.51|278.8|275.44|0
1651560680000|2022-05-03 06:51:20|278.74|275.38|278.62|275.26|278.74|275.38|278.49|275.13|0
1651560690000|2022-05-03 06:51:30|278.43|275.07|278.37|275.01|278.43|275.07|278.37|275.01|0
1651560700000|2022-05-03 06:51:40|278.24|274.88|278.49|275.13|278.49|275.13|278.24|274.88|0
1651560710000|2022-05-03 06:51:50|278.55|275.19|278.62|275.26|278.62|275.26|278.49|275.13|0
1651560720000|2022-05-03 06:52:00|278.55|275.19|278.68|275.32|278.68|275.32|278.55|275.19|0
1651560730000|2022-05-03 06:52:10|278.62|275.26|278.42|275.06|278.62|275.26|278.3|274.94|0
1651560740000|2022-05-03 06:52:20|278.55|275.19|278.55|275.19|278.68|275.32|278.55|275.19|0
1651560750000|2022-05-03 06:52:30|278.61|275.25|278.36|275|278.61|275.25|278.36|275|0
1651560760000|2022-05-03 06:52:40|278.3|274.94|278.49|275.13|278.49|275.13|278.3|274.94|0
1651560770000|2022-05-03 06:52:50|278.36|275|278.36|275|278.42|275.06|278.36|275|0
1651560780000|2022-05-03 06:53:00|278.42|275.06|278.42|275.06|278.49|275.13|278.42|275.06|0
1651560790000|2022-05-03 06:53:10|278.61|275.25|278.24|274.88|278.61|275.25|278.24|274.88|0
1651560800000|2022-05-03 06:53:20|278.11|274.75|278.11|274.75|278.17|274.81|278.11|274.75|0
1651560810000|2022-05-03 06:53:30|278.24|274.88|278.11|274.75|278.24|274.88|278.05|274.69|0
1651560820000|2022-05-03 06:53:40|279.54|276.18|279.41|276.05|279.54|276.18|279.41|276.05|0
1651560830000|2022-05-03 06:53:50|279.54|276.18|279.29|275.93|279.54|276.18|279.29|275.93|0
1651560840000|2022-05-03 06:54:00|279.16|275.8|279.29|275.93|279.41|276.05|279.16|275.8|0
1651560850000|2022-05-03 06:54:10|277.31|273.95|277.25|273.89|277.31|273.95|277.25|273.89|0
1651560860000|2022-05-03 06:54:20|278.56|275.2|278.25|274.89|278.56|275.2|278.25|274.89|0
1651560870000|2022-05-03 06:54:30|278.31|274.95|278.25|274.89|278.38|275.02|278.25|274.89|0
1651560880000|2022-05-03 06:54:40|278.31|274.95|278.25|274.89|278.31|274.95|278.25|274.89|0
1651560890000|2022-05-03 06:54:50|278.19|274.83|278.25|274.89|278.25|274.89|278.19|274.83|0
1651560900000|2022-05-03 06:55:00|278.31|274.95|278.31|274.95|278.5|275.14|278.25|274.89|0
1651560910000|2022-05-03 06:55:10|278.38|275.02|278.44|275.08|278.44|275.08|278.31|274.95|0
1651560920000|2022-05-03 06:55:20|278.5|275.14|278.5|275.14|278.5|275.14|278.5|275.14|0
1651560930000|2022-05-03 06:55:30|278.38|275.02|278.13|274.77|278.38|275.02|278.13|274.77|0
1651560940000|2022-05-03 06:55:40|278.19|274.83|278.06|274.7|278.19|274.83|278|274.64|0
1651560950000|2022-05-03 06:55:50|278|274.64|277.94|274.58|278.06|274.7|277.94|274.58|0
1651560960000|2022-05-03 06:56:00|278|274.64|278|274.64|278.06|274.7|278|274.64|0
1651560970000|2022-05-03 06:56:10|277.94|274.58|278|274.64|278|274.64|277.94|274.58|0
1651560980000|2022-05-03 06:56:20|277.88|274.52|277.88|274.52|277.88|274.52|277.69|274.33|0
1651560990000|2022-05-03 06:56:30|277.75|274.39|277.38|274.02|277.75|274.39|277.38|274.02|0
1651561000000|2022-05-03 06:56:40|277.63|274.27|277.44|274.08|277.63|274.27|277.38|274.02|0
1651561010000|2022-05-03 06:56:50|277.01|273.65|277.25|273.89|277.38|274.02|277.01|273.65|0
1651561020000|2022-05-03 06:57:00|277.38|274.02|277.63|274.27|277.63|274.27|277.38|274.02|0
1651561030000|2022-05-03 06:57:10|277.75|274.39|277.75|274.39|277.75|274.39|277.75|274.39|0
1651561040000|2022-05-03 06:57:20|277.94|274.58|277.75|274.39|277.94|274.58|277.75|274.39|0
1651561050000|2022-05-03 06:57:30|277.88|274.52|277.88|274.52|278.06|274.7|277.88|274.52|0
1651561060000|2022-05-03 06:57:40|277.75|274.39|277.75|274.39|277.75|274.39|277.69|274.33|0
1651561070000|2022-05-03 06:57:50|277.88|274.52|277.44|274.08|277.88|274.52|277.44|274.08|0
1651561080000|2022-05-03 06:58:00|277.38|274.02|277.38|274.02|277.44|274.08|277.38|274.02|0
1651561090000|2022-05-03 06:58:10|277.31|273.95|277.38|274.02|277.38|274.02|277.25|273.89|0
1651561100000|2022-05-03 06:58:20|277.25|273.89|277.5|274.14|277.5|274.14|277.25|273.89|0
1651561110000|2022-05-03 06:58:30|277.63|274.27|277.5|274.14|277.63|274.27|277.5|274.14|0
1651561120000|2022-05-03 06:58:40|277.38|274.02|277.5|274.14|277.5|274.14|277.38|274.02|0
1651561130000|2022-05-03 06:58:50|277.44|274.08|277.63|274.27|277.63|274.27|277.44|274.08|0
1651561140000|2022-05-03 06:59:00|277.75|274.39|277.88|274.52|277.88|274.52|277.75|274.39|0
1651561150000|2022-05-03 06:59:10|278|274.64|277.88|274.52|278|274.64|277.88|274.52|0
1651561160000|2022-05-03 06:59:20|278|274.64|277.81|274.45|278|274.64|277.81|274.45|0
1651561170000|2022-05-03 06:59:30|277.88|274.52|277.5|274.14|277.88|274.52|277.5|274.14|0
1651561180000|2022-05-03 06:59:40|277.38|274.02|277.31|273.95|277.44|274.08|277.31|273.95|0
1651561190000|2022-05-03 06:59:50|277.13|273.77|277.69|274.33|277.88|274.52|277.13|273.77|0
1651561200000|2022-05-03 07:00:00|277.63|274.27|277.19|273.83|277.63|274.27|277.13|273.77|0
1651561210000|2022-05-03 07:00:10|277.13|273.77|277.69|274.33|277.69|274.33|277.13|273.77|0
1651561220000|2022-05-03 07:00:20|277.63|274.27|277.75|274.39|277.75|274.39|277.63|274.27|0
1651561230000|2022-05-03 07:00:30|277.19|273.83|277.5|274.14|277.5|274.14|277.19|273.83|0
1651561240000|2022-05-03 07:00:40|277.25|273.89|276.88|273.52|277.25|273.89|276.88|273.52|0
1651561250000|2022-05-03 07:00:50|276.38|273.02|276.13|272.77|276.63|273.27|276.13|272.77|0
1651561260000|2022-05-03 07:01:00|275.88|272.52|276.01|272.65|276.01|272.65|275.88|272.52|0
1651561270000|2022-05-03 07:01:10|275.88|272.52|275.88|272.52|276.01|272.65|275.76|272.4|0
1651561280000|2022-05-03 07:01:20|276.07|272.71|275.94|272.58|276.07|272.71|275.88|272.52|0
1651561290000|2022-05-03 07:01:30|276.38|273.02|275.64|272.28|276.38|273.02|275.64|272.28|0
1651561300000|2022-05-03 07:01:40|275.51|272.15|275.76|272.4|275.76|272.4|275.51|272.15|0
1651561310000|2022-05-03 07:01:50|275.88|272.52|275.57|272.21|275.88|272.52|275.39|272.03|0
1651561320000|2022-05-03 07:02:00|275.14|271.78|275.26|271.9|275.32|271.96|275.14|271.78|0
1651561330000|2022-05-03 07:02:10|275.14|271.78|274.89|271.53|275.14|271.78|274.89|271.53|0
1651561340000|2022-05-03 07:02:20|274.4|271.04|274.52|271.16|274.64|271.28|274.4|271.04|0
1651561350000|2022-05-03 07:02:30|274.64|271.28|274.89|271.53|274.89|271.53|274.52|271.16|0
1651561360000|2022-05-03 07:02:40|275.02|271.66|275.64|272.28|275.64|272.28|275.02|271.66|0
1651561370000|2022-05-03 07:02:50|275.69|272.33|275.51|272.15|276.13|272.77|275.51|272.15|0
1651561380000|2022-05-03 07:03:00|275.14|271.78|275.76|272.4|275.76|272.4|275.14|271.78|0
1651561390000|2022-05-03 07:03:10|275.88|272.52|275.82|272.46|275.88|272.52|275.82|272.46|0
1651561400000|2022-05-03 07:03:20|275.76|272.4|275.76|272.4|275.82|272.46|275.76|272.4|0
1651561410000|2022-05-03 07:03:30|275.26|271.9|274.77|271.41|275.26|271.9|274.77|271.41|0
1651561420000|2022-05-03 07:03:40|275.01|271.65|275.14|271.78|275.51|272.15|275.01|271.65|0
1651561430000|2022-05-03 07:03:50|275.45|272.09|275.2|271.84|275.45|272.09|275.07|271.71|0
1651561440000|2022-05-03 07:04:00|275.01|271.65|274.83|271.47|275.01|271.65|274.83|271.47|0
1651561450000|2022-05-03 07:04:10|274.64|271.28|274.64|271.28|274.64|271.28|274.58|271.22|0
1651561460000|2022-05-03 07:04:20|274.77|271.41|274.89|271.53|275.01|271.65|274.77|271.41|0
1651561470000|2022-05-03 07:04:30|274.64|271.28|274.7|271.34|274.7|271.34|274.64|271.28|0
1651561480000|2022-05-03 07:04:40|274.77|271.41|274.02|270.66|274.77|271.41|274.02|270.66|0
1651561490000|2022-05-03 07:04:50|273.71|270.35|273.34|269.98|273.71|270.35|273.34|269.98|0
1651561500000|2022-05-03 07:05:00|272.92|270.04|273.29|270.41|273.35|270.47|272.92|270.04|0
1651561510000|2022-05-03 07:05:10|273.54|270.66|273.91|271.03|273.91|271.03|273.41|270.53|0
1651561520000|2022-05-03 07:05:20|273.54|270.66|273.22|270.34|273.59|270.71|273.22|270.34|0
1651561530000|2022-05-03 07:05:30|272.92|270.04|272.79|269.91|273.04|270.16|272.79|269.91|0
1651561540000|2022-05-03 07:05:40|272.55|269.67|272.48|269.6|272.55|269.67|272.3|269.42|0
1651561550000|2022-05-03 07:05:50|272.67|269.79|272.61|269.73|272.85|269.97|272.61|269.73|0
1651561560000|2022-05-03 07:06:00|272.55|269.67|272.79|269.91|272.79|269.91|272.55|269.67|0
1651561570000|2022-05-03 07:06:10|273.04|270.16|274.03|271.15|274.03|271.15|273.04|270.16|0
1651561580000|2022-05-03 07:06:20|273.54|270.66|273.41|270.53|273.54|270.66|273.41|270.53|0
1651561590000|2022-05-03 07:06:30|273.72|270.84|273.78|270.9|273.78|270.9|273.66|270.78|0
1651561600000|2022-05-03 07:06:40|273.84|270.96|272.62|269.74|274.09|271.21|272.62|269.74|0
1651561610000|2022-05-03 07:06:50|272.25|269.37|271.76|268.88|272.25|269.37|271.76|268.88|0
1651561620000|2022-05-03 07:07:00|271.81|268.93|272.19|269.31|272.19|269.31|271.81|268.93|0
1651561630000|2022-05-03 07:07:10|272.37|269.49|272.37|269.49|272.37|269.49|272.06|269.18|0
1651561640000|2022-05-03 07:07:20|272.5|269.62|273.12|270.24|273.12|270.24|272.5|269.62|0
1651561650000|2022-05-03 07:07:30|273.11|270.23|273.73|270.85|273.73|270.85|273.11|270.23|0
1651561660000|2022-05-03 07:07:40|274.11|271.23|274.23|271.35|274.23|271.35|273.98|271.1|0
1651561670000|2022-05-03 07:07:50|274.17|271.29|274.54|271.66|274.54|271.66|274.17|271.29|0
1651561680000|2022-05-03 07:08:00|274.85|271.97|275.85|272.97|275.85|272.97|274.85|271.97|0
1651561690000|2022-05-03 07:08:10|275.35|272.47|276.1|273.22|276.1|273.22|275.35|272.47|0
1651561700000|2022-05-03 07:08:20|276.22|273.34|276.47|273.59|276.47|273.59|276.22|273.34|0
1651561710000|2022-05-03 07:08:30|276.65|273.77|276.34|273.46|276.65|273.77|276.22|273.34|0
1651561720000|2022-05-03 07:08:40|276.1|273.22|275.72|272.84|276.1|273.22|275.72|272.84|0
1651561730000|2022-05-03 07:08:50|275.97|273.09|276.03|273.15|276.15|273.27|275.97|273.09|0
1651561740000|2022-05-03 07:09:00|275.97|273.09|276.22|273.34|276.22|273.34|275.78|272.9|0
1651561750000|2022-05-03 07:09:10|276.15|273.27|276.34|273.46|276.34|273.46|276.15|273.27|0
1651561760000|2022-05-03 07:09:20|276.15|273.27|275.85|272.97|276.34|273.46|275.85|272.97|0
1651561770000|2022-05-03 07:09:30|276.03|273.15|276.78|273.9|276.9|274.02|276.03|273.15|0
1651561780000|2022-05-03 07:09:40|277.34|274.46|277.22|274.34|277.4|274.52|277.22|274.34|0
1651561790000|2022-05-03 07:09:50|277.34|274.46|277.53|274.65|277.53|274.65|277.28|274.4|0
1651561800000|2022-05-03 07:10:00|277.4|274.52|277.9|275.02|277.9|275.02|277.4|274.52|0
1651561810000|2022-05-03 07:10:10|277.97|275.09|278.03|275.15|278.22|275.34|277.97|275.09|0
1651561820000|2022-05-03 07:10:20|278.28|275.4|277.72|274.84|278.28|275.4|277.72|274.84|0
1651561830000|2022-05-03 07:10:30|277.97|275.09|278.22|275.34|278.22|275.34|277.97|275.09|0
1651561840000|2022-05-03 07:10:40|277.97|275.09|277.84|274.96|277.97|275.09|277.78|274.9|0
1651561850000|2022-05-03 07:10:50|277.34|274.46|277.22|274.34|277.34|274.46|277.22|274.34|0
1651561860000|2022-05-03 07:11:00|277.15|274.27|277.22|274.34|277.4|274.52|277.15|274.27|0
1651561870000|2022-05-03 07:11:10|277.03|274.15|276.59|273.71|277.03|274.15|276.59|273.71|0
1651561880000|2022-05-03 07:11:20|276.34|273.46|276.22|273.34|276.34|273.46|276.22|273.34|0
1651561890000|2022-05-03 07:11:30|275.84|272.96|276.03|273.15|276.03|273.15|275.84|272.96|0
1651561900000|2022-05-03 07:11:40|275.84|272.96|276.09|273.21|276.09|273.21|275.84|272.96|0
1651561910000|2022-05-03 07:11:50|275.72|272.84|274.97|272.09|275.72|272.84|274.97|272.09|0
1651561920000|2022-05-03 07:12:00|275.1|272.22|275.47|272.59|275.47|272.59|275.1|272.22|0
1651561930000|2022-05-03 07:12:10|275.72|272.84|275.35|272.47|275.72|272.84|275.35|272.47|0
1651561940000|2022-05-03 07:12:20|275.66|272.78|276.15|273.27|276.28|273.4|275.66|272.78|0
1651561950000|2022-05-03 07:12:30|275.9|273.02|275.97|273.09|276.09|273.21|275.9|273.02|0
1651561960000|2022-05-03 07:12:40|276.22|273.34|275.9|273.02|276.22|273.34|275.84|272.96|0
1651561970000|2022-05-03 07:12:50|275.72|272.84|275.72|272.84|275.72|272.84|275.65|272.77|0
1651561980000|2022-05-03 07:13:00|275.6|272.72|275.84|272.96|275.84|272.96|275.28|272.4|0
1651561990000|2022-05-03 07:13:10|275.78|272.9|275.72|272.84|275.84|272.96|275.72|272.84|0
1651562000000|2022-05-03 07:13:20|275.59|272.71|275.72|272.84|275.72|272.84|275.59|272.71|0
1651562010000|2022-05-03 07:13:30|275.53|272.65|275.35|272.47|275.65|272.77|275.35|272.47|0
1651562020000|2022-05-03 07:13:40|275.65|272.77|276.09|273.21|276.09|273.21|275.65|272.77|0
1651562030000|2022-05-03 07:13:50|276.22|273.34|276.09|273.21|276.22|273.34|276.09|273.21|0
1651562040000|2022-05-03 07:14:00|276.22|273.34|276.22|273.34|276.34|273.46|276.22|273.34|0
1651562050000|2022-05-03 07:14:10|276.09|273.21|276.59|273.71|276.84|273.96|276.09|273.21|0
1651562060000|2022-05-03 07:14:20|276.78|273.9|277.46|274.58|277.46|274.58|276.78|273.9|0
1651562070000|2022-05-03 07:14:30|277.34|274.46|277.27|274.39|277.34|274.46|277.27|274.39|0
1651562080000|2022-05-03 07:14:40|277.34|274.46|276.84|273.96|277.34|274.46|276.84|273.96|0
1651562090000|2022-05-03 07:14:50|277.21|274.33|277.15|274.27|277.21|274.33|277.15|274.27|0
1651562100000|2022-05-03 07:15:00|277.09|274.21|277.46|274.58|277.46|274.58|277.09|274.21|0
1651562110000|2022-05-03 07:15:10|277.21|274.33|277.09|274.21|277.21|274.33|276.96|274.08|0
1651562120000|2022-05-03 07:15:20|277.02|274.14|277.71|274.83|277.71|274.83|277.02|274.14|0
1651562130000|2022-05-03 07:15:30|277.59|274.71|276.59|273.71|277.71|274.83|276.59|273.71|0
1651562140000|2022-05-03 07:15:40|276.53|273.65|275.84|272.96|276.59|273.71|275.84|272.96|0
1651562150000|2022-05-03 07:15:50|276.09|273.21|276.03|273.15|276.28|273.4|276.03|273.15|0
1651562160000|2022-05-03 07:16:00|276.59|273.71|276.53|273.65|276.9|274.02|276.53|273.65|0
1651562170000|2022-05-03 07:16:10|276.59|273.71|276.53|273.65|276.65|273.77|276.53|273.65|0
1651562180000|2022-05-03 07:16:20|276.34|273.46|276.4|273.52|276.47|273.59|276.34|273.46|0
1651562190000|2022-05-03 07:16:30|276.34|273.46|276.47|273.59|276.47|273.59|276.34|273.46|0
1651562200000|2022-05-03 07:16:40|276.34|273.46|276.59|273.71|276.59|273.71|276.34|273.46|0
1651562210000|2022-05-03 07:16:50|276.53|273.65|276.47|273.59|276.53|273.65|276.28|273.4|0
1651562220000|2022-05-03 07:17:00|276.09|273.21|276.4|273.52|276.47|273.59|276.09|273.21|0
1651562230000|2022-05-03 07:17:10|276.52|273.64|276.15|273.27|276.52|273.64|276.15|273.27|0
1651562240000|2022-05-03 07:17:20|276.09|273.21|275.9|273.02|276.09|273.21|275.84|272.96|0
1651562250000|2022-05-03 07:17:30|275.84|272.96|276.28|273.4|276.28|273.4|275.84|272.96|0
1651562260000|2022-05-03 07:17:40|276.34|273.46|275.78|272.9|276.34|273.46|275.78|272.9|0
1651562270000|2022-05-03 07:17:50|275.72|272.84|275.59|272.71|275.72|272.84|275.4|272.52|0
1651562280000|2022-05-03 07:18:00|275.22|272.34|275.65|272.77|275.65|272.77|275.22|272.34|0
1651562290000|2022-05-03 07:18:10|275.72|272.84|275.34|272.46|275.72|272.84|275.15|272.27|0
1651562300000|2022-05-03 07:18:20|275.65|272.77|275.78|272.9|275.78|272.9|275.65|272.77|0
1651562310000|2022-05-03 07:18:30|275.65|272.77|275.47|272.59|275.65|272.77|275.47|272.59|0
1651562320000|2022-05-03 07:18:40|275.53|272.65|275.47|272.59|275.53|272.65|275.28|272.4|0
1651562330000|2022-05-03 07:18:50|275.4|272.52|275.28|272.4|275.59|272.71|275.28|272.4|0
1651562340000|2022-05-03 07:19:00|275.4|272.52|275.34|272.46|275.47|272.59|275.34|272.46|0
1651562350000|2022-05-03 07:19:10|275.65|272.77|275.53|272.65|275.65|272.77|275.34|272.46|0
1651562360000|2022-05-03 07:19:20|275.59|272.71|275.78|272.9|275.78|272.9|275.53|272.65|0
1651562370000|2022-05-03 07:19:30|275.84|272.96|276.15|273.27|276.15|273.27|275.84|272.96|0
1651562380000|2022-05-03 07:19:40|276.21|273.33|276.59|273.71|276.59|273.71|276.21|273.33|0
1651562390000|2022-05-03 07:19:50|276.77|273.89|276.4|273.52|276.77|273.89|276.4|273.52|0
1651562400000|2022-05-03 07:20:00|276.34|273.46|276.21|273.33|276.65|273.77|276.21|273.33|0
1651562410000|2022-05-03 07:20:10|276.15|273.27|276.09|273.21|276.21|273.33|275.78|272.9|0
1651562420000|2022-05-03 07:20:20|275.84|272.96|275.28|272.4|275.84|272.96|275.28|272.4|0
1651562430000|2022-05-03 07:20:30|275.59|272.71|275.53|272.65|275.59|272.71|275.28|272.4|0
1651562440000|2022-05-03 07:20:40|275.59|272.71|275.96|273.08|276.02|273.14|275.59|272.71|0
1651562450000|2022-05-03 07:20:50|275.9|273.02|275.84|272.96|275.9|273.02|275.78|272.9|0
1651562460000|2022-05-03 07:21:00|275.72|272.84|276.09|273.21|276.09|273.21|275.72|272.84|0
1651562470000|2022-05-03 07:21:10|276.46|273.58|276.59|273.71|276.71|273.83|276.46|273.58|0
1651562480000|2022-05-03 07:21:20|276.65|273.77|276.4|273.52|276.71|273.83|276.4|273.52|0
1651562490000|2022-05-03 07:21:30|276.21|273.33|276.27|273.39|276.27|273.39|276.21|273.33|0
1651562500000|2022-05-03 07:21:40|276.4|273.52|276.71|273.83|276.71|273.83|276.4|273.52|0
1651562510000|2022-05-03 07:21:50|276.77|273.89|276.9|274.02|276.9|274.02|276.71|273.83|0
1651562520000|2022-05-03 07:22:00|276.96|274.08|277.52|274.64|277.65|274.77|276.96|274.08|0
1651562530000|2022-05-03 07:22:10|277.34|274.46|277.65|274.77|277.77|274.89|277.34|274.46|0
1651562540000|2022-05-03 07:22:20|277.84|274.96|277.77|274.89|277.9|275.02|277.77|274.89|0
1651562550000|2022-05-03 07:22:30|277.46|274.58|277.21|274.33|277.46|274.58|277.21|274.33|0
1651562560000|2022-05-03 07:22:40|277.27|274.39|277.46|274.58|277.46|274.58|277.27|274.39|0
1651562570000|2022-05-03 07:22:50|277.52|274.64|277.71|274.83|277.71|274.83|277.46|274.58|0
1651562580000|2022-05-03 07:23:00|277.65|274.77|277.84|274.96|277.84|274.96|277.65|274.77|0
1651562590000|2022-05-03 07:23:10|278.09|275.21|278.09|275.21|278.09|275.21|277.96|275.08|0
1651562600000|2022-05-03 07:23:20|278.02|275.14|278.34|275.46|278.34|275.46|278.02|275.14|0
1651562610000|2022-05-03 07:23:30|278.21|275.33|278.21|275.33|278.21|275.33|278.21|275.33|0
1651562620000|2022-05-03 07:23:40|278.09|275.21|278.15|275.27|278.21|275.33|278.09|275.21|0
1651562630000|2022-05-03 07:23:50|278.09|275.21|278.15|275.27|278.15|275.27|278.09|275.21|0
1651562640000|2022-05-03 07:24:00|278.21|275.33|278.46|275.58|278.46|275.58|278.21|275.33|0
1651562650000|2022-05-03 07:24:10|278.09|275.21|277.59|274.71|278.09|275.21|277.59|274.71|0
1651562660000|2022-05-03 07:24:20|277.65|274.77|277.96|275.08|277.96|275.08|277.65|274.77|0
1651562670000|2022-05-03 07:24:30|277.58|274.7|277.02|274.14|277.64|274.76|277.02|274.14|0
1651562680000|2022-05-03 07:24:40|276.96|274.08|276.96|274.08|276.96|274.08|276.84|273.96|0
1651562690000|2022-05-03 07:24:50|277.09|274.21|277.15|274.27|277.15|274.27|276.96|274.08|0
1651562700000|2022-05-03 07:25:00|277.46|274.58|277.52|274.64|277.52|274.64|277.21|274.33|0
1651562710000|2022-05-03 07:25:10|277.39|274.51|277.33|274.45|277.39|274.51|277.21|274.33|0
1651562720000|2022-05-03 07:25:20|277.27|274.39|277.33|274.45|277.33|274.45|277.02|274.14|0
1651562730000|2022-05-03 07:25:30|277.27|274.39|277.21|274.33|277.27|274.39|277.21|274.33|0
1651562740000|2022-05-03 07:25:40|277.08|274.2|277.46|274.58|277.46|274.58|276.96|274.08|0
1651562750000|2022-05-03 07:25:50|277.33|274.45|277.46|274.58|277.46|274.58|277.21|274.33|0
1651562760000|2022-05-03 07:26:00|277.21|274.33|276.83|273.95|277.21|274.33|276.83|273.95|0
1651562770000|2022-05-03 07:26:10|276.71|273.83|276.96|274.08|276.96|274.08|276.71|273.83|0
1651562780000|2022-05-03 07:26:20|277.02|274.14|277.52|274.64|277.52|274.64|277.02|274.14|0
1651562790000|2022-05-03 07:26:30|277.58|274.7|278.14|275.26|278.14|275.26|277.58|274.7|0
1651562800000|2022-05-03 07:26:40|277.89|275.01|277.58|274.7|277.96|275.08|277.58|274.7|0
1651562810000|2022-05-03 07:26:50|277.39|274.51|277.08|274.2|277.39|274.51|277.02|274.14|0
1651562820000|2022-05-03 07:27:00|276.96|274.08|276.83|273.95|276.96|274.08|276.83|273.95|0
1651562830000|2022-05-03 07:27:10|277.02|274.14|276.58|273.7|277.08|274.2|276.58|273.7|0
1651562840000|2022-05-03 07:27:20|276.52|273.64|276.83|273.95|276.83|273.95|276.52|273.64|0
1651562850000|2022-05-03 07:27:30|276.96|274.08|276.71|273.83|276.96|274.08|276.71|273.83|0
1651562860000|2022-05-03 07:27:40|277.08|274.2|276.71|273.83|277.08|274.2|276.58|273.7|0
1651562870000|2022-05-03 07:27:50|276.58|273.7|276.52|273.64|276.58|273.7|276.52|273.64|0
1651562880000|2022-05-03 07:28:00|276.02|273.14|276.27|273.39|276.34|273.46|276.02|273.14|0
1651562890000|2022-05-03 07:28:10|276.4|273.52|276.58|273.7|276.58|273.7|276.4|273.52|0
1651562900000|2022-05-03 07:28:20|276.46|273.58|276.71|273.83|276.71|273.83|276.46|273.58|0
1651562910000|2022-05-03 07:28:30|276.52|273.64|277.02|274.14|277.02|274.14|276.52|273.64|0
1651562920000|2022-05-03 07:28:40|277.52|274.64|277.71|274.83|277.83|274.95|277.52|274.64|0
1651562930000|2022-05-03 07:28:50|277.83|274.95|277.46|274.58|277.83|274.95|277.46|274.58|0
1651562940000|2022-05-03 07:29:00|277.21|274.33|277.58|274.7|277.58|274.7|277.21|274.33|0
1651562950000|2022-05-03 07:29:10|277.46|274.58|277.58|274.7|277.58|274.7|277.33|274.45|0
1651562960000|2022-05-03 07:29:20|277.83|274.95|278.08|275.2|278.08|275.2|277.83|274.95|0
1651562970000|2022-05-03 07:29:30|277.96|275.08|278.21|275.33|278.21|275.33|277.96|275.08|0
1651562980000|2022-05-03 07:29:40|278.14|275.26|278.33|275.45|278.33|275.45|278.08|275.2|0
1651562990000|2022-05-03 07:29:50|278.39|275.51|278.33|275.45|278.46|275.58|278.33|275.45|0
1651563000000|2022-05-03 07:30:00|277.83|274.95|277.52|274.64|278.02|275.14|277.52|274.64|0
1651563010000|2022-05-03 07:30:10|277.21|274.33|277.33|274.45|277.46|274.58|277.21|274.33|0
1651563020000|2022-05-03 07:30:20|277.21|274.33|277.52|274.64|277.52|274.64|277.21|274.33|0
1651563030000|2022-05-03 07:30:30|277.21|274.33|276.96|274.08|277.21|274.33|276.83|273.95|0
1651563040000|2022-05-03 07:30:40|276.89|274.01|276.71|273.83|276.96|274.08|276.71|273.83|0
1651563050000|2022-05-03 07:30:50|276.77|273.89|276.77|273.89|276.77|273.89|276.77|273.89|0
1651563060000|2022-05-03 07:31:00|276.96|274.08|277.33|274.45|277.33|274.45|276.71|273.83|0
1651563070000|2022-05-03 07:31:10|277.21|274.33|277.58|274.7|277.64|274.76|277.21|274.33|0
1651563080000|2022-05-03 07:31:20|277.46|274.58|277.02|274.14|277.46|274.58|277.02|274.14|0
1651563090000|2022-05-03 07:31:30|277.08|274.2|276.83|273.95|277.08|274.2|276.58|273.7|0
1651563100000|2022-05-03 07:31:40|276.89|274.01|276.89|274.01|277.02|274.14|276.89|274.01|0
1651563110000|2022-05-03 07:31:50|276.83|273.95|276.33|273.45|276.83|273.95|276.33|273.45|0
1651563120000|2022-05-03 07:32:00|276.46|273.58|276.39|273.51|276.46|273.58|276.39|273.51|0
1651563130000|2022-05-03 07:32:10|276.33|273.45|276.83|273.95|276.83|273.95|276.33|273.45|0
1651563140000|2022-05-03 07:32:20|277.02|274.14|276.96|274.08|277.21|274.33|276.96|274.08|0
1651563150000|2022-05-03 07:32:30|277.08|274.2|277.08|274.2|277.46|274.58|277.08|274.2|0
1651563160000|2022-05-03 07:32:40|277.21|274.33|277.21|274.33|277.21|274.33|277.14|274.26|0
1651563170000|2022-05-03 07:32:50|277.14|274.26|277.33|274.45|277.33|274.45|277.14|274.26|0
1651563180000|2022-05-03 07:33:00|277.39|274.51|277.14|274.26|277.39|274.51|277.14|274.26|0
1651563190000|2022-05-03 07:33:10|277.08|274.2|276.83|273.95|277.08|274.2|276.83|273.95|0
1651563200000|2022-05-03 07:33:20|277.08|274.2|277.27|274.39|277.33|274.45|277.08|274.2|0
1651563210000|2022-05-03 07:33:30|277.21|274.33|277.64|274.76|277.64|274.76|277.21|274.33|0
1651563220000|2022-05-03 07:33:40|277.58|274.7|277.39|274.51|277.58|274.7|277.39|274.51|0
1651563230000|2022-05-03 07:33:50|277.64|274.76|278.33|275.45|278.33|275.45|277.64|274.76|0
1651563240000|2022-05-03 07:34:00|278.08|275.2|278.21|275.33|278.21|275.33|278.08|275.2|0
1651563250000|2022-05-03 07:34:10|277.83|274.95|277.46|274.58|277.83|274.95|277.46|274.58|0
1651563260000|2022-05-03 07:34:20|278.61|275.73|278.74|275.86|278.86|275.98|278.61|275.73|0
1651563270000|2022-05-03 07:34:30|278.86|275.98|278.99|276.11|278.99|276.11|278.86|275.98|0
1651563280000|2022-05-03 07:34:40|278.92|276.04|279.24|276.36|279.24|276.36|278.86|275.98|0
1651563310000|2022-05-03 07:35:10|279.11|276.23|279.11|276.23|279.24|276.36|279.11|276.23|0
1651563320000|2022-05-03 07:35:20|279.24|276.36|278.86|275.98|279.24|276.36|278.86|275.98|0
1651563330000|2022-05-03 07:35:30|278.61|275.73|278.42|275.54|278.92|276.04|278.42|275.54|0
1651563340000|2022-05-03 07:35:40|278.24|275.36|278.24|275.36|278.24|275.36|278.11|275.23|0
1651563350000|2022-05-03 07:35:50|278.36|275.48|278.36|275.48|278.36|275.48|278.36|275.48|0
1651563360000|2022-05-03 07:36:00|278.24|275.36|277.99|275.11|278.24|275.36|277.99|275.11|0
1651563370000|2022-05-03 07:36:10|278.42|275.54|278.92|276.04|278.92|276.04|278.42|275.54|0
1651563380000|2022-05-03 07:36:20|279.05|276.17|279.24|276.36|279.24|276.36|278.99|276.11|0
1651563390000|2022-05-03 07:36:30|279.17|276.29|279.05|276.17|279.24|276.36|279.05|276.17|0
1651563400000|2022-05-03 07:36:40|279.11|276.23|279.49|276.61|279.49|276.61|279.11|276.23|0
1651563410000|2022-05-03 07:36:50|279.61|276.73|280.11|277.23|280.11|277.23|279.61|276.73|0
1651563420000|2022-05-03 07:37:00|279.92|277.04|279.86|276.98|280.11|277.23|279.86|276.98|0
1651563430000|2022-05-03 07:37:10|279.99|277.11|279.99|277.11|279.99|277.11|279.99|277.11|0
1651563440000|2022-05-03 07:37:20|280.11|277.23|280.05|277.17|280.11|277.23|279.99|277.11|0
1651563450000|2022-05-03 07:37:30|279.86|276.98|279.74|276.86|279.86|276.98|279.61|276.73|0
1651563460000|2022-05-03 07:37:40|279.8|276.92|279.8|276.92|279.86|276.98|279.8|276.92|0
1651563470000|2022-05-03 07:37:50|279.74|276.86|279.24|276.36|279.74|276.86|279.24|276.36|0
1651563480000|2022-05-03 07:38:00|279.36|276.48|279.36|276.48|279.36|276.48|279.24|276.36|0
1651563490000|2022-05-03 07:38:10|279.42|276.54|279.61|276.73|279.61|276.73|279.42|276.54|0
1651563500000|2022-05-03 07:38:20|279.74|276.86|279.86|276.98|279.86|276.98|279.67|276.79|0
1651563510000|2022-05-03 07:38:30|279.74|276.86|279.74|276.86|279.86|276.98|279.74|276.86|0
1651563520000|2022-05-03 07:38:40|279.49|276.61|279.49|276.61|279.61|276.73|279.49|276.61|0
1651563530000|2022-05-03 07:38:50|279.42|276.54|279.42|276.54|279.42|276.54|279.42|276.54|0
1651563540000|2022-05-03 07:39:00|279.49|276.61|279.74|276.86|279.74|276.86|279.49|276.61|0
1651563550000|2022-05-03 07:39:10|279.61|276.73|278.67|275.79|279.61|276.73|278.67|275.79|0
1651563560000|2022-05-03 07:39:20|278.86|275.98|278.79|275.91|278.98|276.1|278.79|275.91|0
1651563570000|2022-05-03 07:39:30|278.73|275.85|278.67|275.79|278.79|275.91|278.67|275.79|0
1651563580000|2022-05-03 07:39:40|278.73|275.85|278.54|275.66|278.73|275.85|278.54|275.66|0
1651563590000|2022-05-03 07:39:50|278.61|275.73|278.36|275.48|278.61|275.73|278.36|275.48|0
1651563600000|2022-05-03 07:40:00|278.17|275.29|277.54|274.66|278.17|275.29|277.54|274.66|0
1651563610000|2022-05-03 07:40:10|277.67|274.79|277.86|274.98|278.04|275.16|277.67|274.79|0
1651563620000|2022-05-03 07:40:20|277.73|274.85|277.98|275.1|277.98|275.1|277.73|274.85|0
1651563630000|2022-05-03 07:40:30|277.86|274.98|278.29|275.41|278.36|275.48|277.86|274.98|0
1651563640000|2022-05-03 07:40:40|278.23|275.35|278.48|275.6|278.48|275.6|278.23|275.35|0
1651563650000|2022-05-03 07:40:50|278.11|275.23|278.36|275.48|278.36|275.48|278.11|275.23|0
1651563660000|2022-05-03 07:41:00|278.61|275.73|279.11|276.23|279.11|276.23|278.48|275.6|0
1651563670000|2022-05-03 07:41:10|278.98|276.1|278.11|275.23|278.98|276.1|278.11|275.23|0
1651563680000|2022-05-03 07:41:20|278.23|275.35|278.61|275.73|278.61|275.73|278.23|275.35|0
1651563690000|2022-05-03 07:41:30|278.86|275.98|278.98|276.1|278.98|276.1|278.86|275.98|0
1651563700000|2022-05-03 07:41:40|279.17|276.29|279.36|276.48|279.36|276.48|279.17|276.29|0
1651563710000|2022-05-03 07:41:50|279.29|276.41|278.79|275.91|279.29|276.41|278.73|275.85|0
1651563720000|2022-05-03 07:42:00|278.73|275.85|278.86|275.98|278.86|275.98|278.73|275.85|0
1651563730000|2022-05-03 07:42:10|278.98|276.1|279.36|276.48|279.36|276.48|278.98|276.1|0
1651563740000|2022-05-03 07:42:20|279.29|276.41|279.11|276.23|279.29|276.41|279.11|276.23|0
1651563750000|2022-05-03 07:42:30|279.17|276.29|278.92|276.04|279.17|276.29|278.86|275.98|0
1651563760000|2022-05-03 07:42:40|278.73|275.85|279.23|276.35|279.23|276.35|278.73|275.85|0
1651563770000|2022-05-03 07:42:50|279.29|276.41|279.54|276.66|279.61|276.73|279.29|276.41|0
1651563780000|2022-05-03 07:43:00|279.42|276.54|279.17|276.29|279.42|276.54|279.04|276.16|0
1651563790000|2022-05-03 07:43:10|279.36|276.48|278.67|275.79|279.36|276.48|278.67|275.79|0
1651563800000|2022-05-03 07:43:20|278.86|275.98|278.98|276.1|279.11|276.23|278.86|275.98|0
1651563810000|2022-05-03 07:43:30|278.86|275.98|278.73|275.85|278.86|275.98|278.73|275.85|0
1651563820000|2022-05-03 07:43:40|278.67|275.79|278.36|275.48|278.67|275.79|278.36|275.48|0
1651563830000|2022-05-03 07:43:50|278.48|275.6|278.36|275.48|278.48|275.6|278.36|275.48|0
1651563840000|2022-05-03 07:44:00|277.98|275.1|278.36|275.48|278.36|275.48|277.86|274.98|0
1651563850000|2022-05-03 07:44:10|278.48|275.6|278.67|275.79|278.67|275.79|278.48|275.6|0
1651563860000|2022-05-03 07:44:20|278.86|275.98|278.61|275.73|278.86|275.98|278.61|275.73|0
1651563870000|2022-05-03 07:44:30|278.36|275.48|278.36|275.48|278.36|275.48|278.17|275.29|0
1651563880000|2022-05-03 07:44:40|278.42|275.54|278.48|275.6|278.61|275.73|278.42|275.54|0
1651563890000|2022-05-03 07:44:50|278.36|275.48|278.11|275.23|278.36|275.48|278.11|275.23|0
1651563900000|2022-05-03 07:45:00|277.86|274.98|278.42|275.54|278.42|275.54|277.86|274.98|0
1651563910000|2022-05-03 07:45:10|278.48|275.6|278.61|275.73|278.73|275.85|278.48|275.6|0
1651563920000|2022-05-03 07:45:20|278.48|275.6|278.23|275.35|278.48|275.6|278.23|275.35|0
1651563930000|2022-05-03 07:45:30|278.11|275.23|277.86|274.98|278.11|275.23|277.86|274.98|0
1651563940000|2022-05-03 07:45:40|277.92|275.04|277.48|274.6|277.92|275.04|277.48|274.6|0
1651563950000|2022-05-03 07:45:50|277.36|274.48|276.3|273.42|277.36|274.48|276.3|273.42|0
1651563960000|2022-05-03 07:46:00|276.48|273.6|276.36|273.48|276.48|273.6|276.24|273.36|0
1651563970000|2022-05-03 07:46:10|276.42|273.54|276.92|274.04|276.92|274.04|276.42|273.54|0
1651563980000|2022-05-03 07:46:20|276.54|273.66|276.36|273.48|276.54|273.66|276.36|273.48|0
1651563990000|2022-05-03 07:46:30|276.24|273.36|276.11|273.23|276.24|273.36|276.11|273.23|0
1651564000000|2022-05-03 07:46:40|275.99|273.11|276.17|273.29|276.17|273.29|275.99|273.11|0
1651564010000|2022-05-03 07:46:50|276.05|273.17|275.74|272.86|276.05|273.17|275.74|272.86|0
1651564020000|2022-05-03 07:47:00|275.99|273.11|276.3|273.42|276.3|273.42|275.99|273.11|0
1651564030000|2022-05-03 07:47:10|276.36|273.48|276.67|273.79|276.79|273.91|276.36|273.48|0
1651564040000|2022-05-03 07:47:20|276.92|274.04|276.73|273.85|276.92|274.04|276.73|273.85|0
1651564050000|2022-05-03 07:47:30|276.61|273.73|276.3|273.42|276.61|273.73|276.3|273.42|0
1651564060000|2022-05-03 07:47:40|276.42|273.54|276.61|273.73|276.61|273.73|276.42|273.54|0
1651564070000|2022-05-03 07:47:50|276.48|273.6|276.79|273.91|276.86|273.98|276.48|273.6|0
1651564080000|2022-05-03 07:48:00|276.98|274.1|276.73|273.85|276.98|274.1|276.73|273.85|0
1651564090000|2022-05-03 07:48:10|276.61|273.73|276.61|273.73|276.67|273.79|276.61|273.73|0
1651564100000|2022-05-03 07:48:20|276.92|274.04|276.61|273.73|276.92|274.04|276.61|273.73|0
1651564110000|2022-05-03 07:48:30|276.67|273.79|276.61|273.73|276.67|273.79|276.61|273.73|0
1651564120000|2022-05-03 07:48:40|276.86|273.98|276.98|274.1|276.98|274.1|276.86|273.98|0
1651564130000|2022-05-03 07:48:50|276.86|273.98|276.61|273.73|276.86|273.98|276.48|273.6|0
1651564140000|2022-05-03 07:49:00|276.67|273.79|276.36|273.48|276.67|273.79|276.23|273.35|0
1651564150000|2022-05-03 07:49:10|276.54|273.66|276.61|273.73|276.61|273.73|276.54|273.66|0
1651564160000|2022-05-03 07:49:20|276.67|273.79|276.73|273.85|276.73|273.85|276.48|273.6|0
1651564170000|2022-05-03 07:49:30|276.36|273.48|276.23|273.35|276.36|273.48|276.23|273.35|0
1651564180000|2022-05-03 07:49:40|276.11|273.23|276.17|273.29|276.17|273.29|276.05|273.17|0
1651564190000|2022-05-03 07:49:50|276.36|273.48|276.36|273.48|276.36|273.48|276.36|273.48|0
1651564200000|2022-05-03 07:50:00|276.48|273.6|276.42|273.54|276.48|273.6|276.42|273.54|0
1651564210000|2022-05-03 07:50:10|276.73|273.85|276.61|273.73|276.73|273.85|276.61|273.73|0
1651564220000|2022-05-03 07:50:20|276.73|273.85|276.54|273.66|276.73|273.85|276.48|273.6|0
1651564230000|2022-05-03 07:50:30|276.61|273.73|276.73|273.85|276.73|273.85|276.54|273.66|0
1651564240000|2022-05-03 07:50:40|276.67|273.79|277.35|274.47|277.35|274.47|276.67|273.79|0
1651564250000|2022-05-03 07:50:50|277.41|274.53|277.35|274.47|277.41|274.53|277.35|274.47|0
1651564260000|2022-05-03 07:51:00|277.54|274.66|277.48|274.6|277.6|274.72|277.48|274.6|0
1651564270000|2022-05-03 07:51:10|277.54|274.66|277.48|274.6|277.54|274.66|277.41|274.53|0
1651564280000|2022-05-03 07:51:20|277.35|274.47|277.73|274.85|277.73|274.85|277.35|274.47|0
1651564290000|2022-05-03 07:51:30|277.85|274.97|277.98|275.1|277.98|275.1|277.85|274.97|0
1651564300000|2022-05-03 07:51:40|278.35|275.47|278.35|275.47|278.35|275.47|278.35|275.47|0
1651564310000|2022-05-03 07:51:50|278.48|275.6|278.66|275.78|278.66|275.78|278.48|275.6|0
1651564320000|2022-05-03 07:52:00|278.85|275.97|279.04|276.16|279.1|276.22|278.85|275.97|0
1651564330000|2022-05-03 07:52:10|278.79|275.91|278.55|276.15|278.91|276.15|278.55|275.85|0
1651564340000|2022-05-03 07:52:20|278.67|276.27|279.11|276.71|279.11|276.71|278.67|276.27|0
1651564350000|2022-05-03 07:52:30|279.49|277.09|279.61|277.21|279.61|277.21|279.24|276.84|0
1651564360000|2022-05-03 07:52:40|279.8|277.4|279.87|277.47|279.87|277.47|279.8|277.4|0
1651564370000|2022-05-03 07:52:50|280.12|277.72|279.87|277.47|280.12|277.72|279.87|277.47|0
1651564380000|2022-05-03 07:53:00|279.99|277.59|279.67|277.27|279.99|277.59|279.61|277.21|0
1651564390000|2022-05-03 07:53:10|279.61|277.21|279.36|276.96|279.61|277.21|279.24|276.84|0
1651564400000|2022-05-03 07:53:20|279.11|276.71|279.36|276.96|279.36|276.96|279.11|276.71|0
1651564410000|2022-05-03 07:53:30|279.49|277.09|279.61|277.21|279.61|277.21|279.49|277.09|0
1651564420000|2022-05-03 07:53:40|279.49|277.09|279.61|277.21|279.61|277.21|279.49|277.09|0
1651564430000|2022-05-03 07:53:50|279.49|277.09|279.74|277.34|279.74|277.34|279.49|277.09|0
1651564440000|2022-05-03 07:54:00|279.86|277.46|279.86|277.46|279.86|277.46|279.74|277.34|0
1651564450000|2022-05-03 07:54:10|279.99|277.59|280.74|278.34|280.74|278.34|279.99|277.59|0
1651564460000|2022-05-03 07:54:20|281.25|278.85|280.93|278.53|281.25|278.85|280.93|278.53|0
1651564470000|2022-05-03 07:54:30|281.25|278.85|281.25|278.85|281.37|278.97|281.25|278.85|0
1651564480000|2022-05-03 07:54:40|281.37|278.97|281.31|278.91|281.37|278.97|281.25|278.85|0
1651564490000|2022-05-03 07:54:50|281.25|278.85|281.43|279.03|281.5|279.1|281.25|278.85|0
1651564500000|2022-05-03 07:55:00|281.5|279.1|281.25|278.85|281.62|279.22|281.25|278.85|0
1651564510000|2022-05-03 07:55:10|281.12|278.72|281.12|278.72|281.25|278.85|280.99|278.59|0
1651564520000|2022-05-03 07:55:20|280.68|278.28|280.62|278.22|280.74|278.34|280.62|278.22|0
1651564530000|2022-05-03 07:55:30|280.87|278.47|281.37|278.97|281.37|278.97|280.87|278.47|0
1651564540000|2022-05-03 07:55:40|281.25|278.85|280.74|278.34|281.25|278.85|280.74|278.34|0
1651564550000|2022-05-03 07:55:50|280.62|278.22|280.62|278.22|280.62|278.22|280.62|278.22|0
1651564560000|2022-05-03 07:56:00|280.37|277.97|280.43|278.03|280.49|278.09|280.37|277.97|0
1651564570000|2022-05-03 07:56:10|280.37|277.97|280.11|277.71|280.37|277.97|280.11|277.71|0
1651564580000|2022-05-03 07:56:20|279.99|277.59|279.92|277.52|279.99|277.59|279.86|277.46|0
1651564590000|2022-05-03 07:56:30|279.74|277.34|279.74|277.34|279.74|277.34|279.74|277.34|0
1651564600000|2022-05-03 07:56:40|279.86|277.46|279.67|277.27|279.86|277.46|279.67|277.27|0
1651564610000|2022-05-03 07:56:50|279.86|277.46|280.11|277.71|280.11|277.71|279.8|277.4|0
1651564620000|2022-05-03 07:57:00|280.24|277.84|280.24|277.84|280.24|277.84|279.99|277.59|0
1651564630000|2022-05-03 07:57:10|279.99|277.59|279.99|277.59|280.11|277.71|279.99|277.59|0
1651564640000|2022-05-03 07:57:20|280.11|277.71|280.36|277.96|280.36|277.96|280.11|277.71|0
1651564650000|2022-05-03 07:57:30|280.17|277.77|280.36|277.96|280.36|277.96|280.17|277.77|0
1651564660000|2022-05-03 07:57:40|280.11|277.71|280.11|277.71|280.36|277.96|280.11|277.71|0
1651564670000|2022-05-03 07:57:50|279.99|277.59|280.36|277.96|280.36|277.96|279.99|277.59|0
1651564680000|2022-05-03 07:58:00|280.17|277.77|280.24|277.84|280.24|277.84|280.17|277.77|0
1651564690000|2022-05-03 07:58:10|280.36|277.96|279.92|277.52|280.55|278.15|279.92|277.52|0
1651564700000|2022-05-03 07:58:20|280.05|277.65|280.11|277.71|280.11|277.71|279.92|277.52|0
1651564710000|2022-05-03 07:58:30|279.99|277.59|280.11|277.71|280.11|277.71|279.99|277.59|0
1651564720000|2022-05-03 07:58:40|279.86|277.46|279.8|277.4|279.86|277.46|279.61|277.21|0
1651564730000|2022-05-03 07:58:50|279.92|277.52|280.05|277.65|280.05|277.65|279.86|277.46|0
1651564740000|2022-05-03 07:59:00|280.11|277.71|279.99|277.59|280.17|277.77|279.99|277.59|0
1651564750000|2022-05-03 07:59:10|279.92|277.52|279.92|277.52|280.05|277.65|279.92|277.52|0
1651564760000|2022-05-03 07:59:20|279.86|277.46|279.86|277.46|279.86|277.46|279.86|277.46|0
1651564770000|2022-05-03 07:59:30|279.8|277.4|279.8|277.4|279.8|277.4|279.74|277.34|0
1651564780000|2022-05-03 07:59:40|279.74|277.34|279.92|277.52|279.92|277.52|279.74|277.34|0
1651564790000|2022-05-03 07:59:50|279.86|277.46|280.11|277.71|280.11|277.71|279.86|277.46|0
1651564800000|2022-05-03 08:00:00|280.24|277.84|280.11|277.71|280.3|277.9|280.11|277.71|0
1651564810000|2022-05-03 08:00:10|279.99|277.59|279.86|277.46|279.99|277.59|279.86|277.46|0
1651564820000|2022-05-03 08:00:20|279.74|277.34|279.67|277.27|279.99|277.59|279.67|277.27|0
1651564830000|2022-05-03 08:00:30|279.74|277.34|279.74|277.34|279.8|277.4|279.74|277.34|0
1651564840000|2022-05-03 08:00:40|279.86|277.46|279.99|277.59|279.99|277.59|279.74|277.34|0
1651564850000|2022-05-03 08:00:50|280.11|277.71|280.24|277.84|280.24|277.84|279.99|277.59|0
1651564860000|2022-05-03 08:01:00|280.17|277.77|280.8|278.4|280.8|278.4|280.17|277.77|0
1651564870000|2022-05-03 08:01:10|280.99|278.59|280.49|278.09|280.99|278.59|280.49|278.09|0
1651564880000|2022-05-03 08:01:20|280.42|278.02|280.36|277.96|280.42|278.02|280.11|277.71|0
1651564890000|2022-05-03 08:01:30|280.49|278.09|280.24|277.84|280.49|278.09|280.24|277.84|0
1651564900000|2022-05-03 08:01:40|280.36|277.96|280.74|278.34|280.74|278.34|280.36|277.96|0
1651564910000|2022-05-03 08:01:50|280.8|278.4|280.87|278.47|280.93|278.53|280.74|278.34|0
1651564920000|2022-05-03 08:02:00|281.12|278.72|281.12|278.72|281.12|278.72|281.12|278.72|0
1651564930000|2022-05-03 08:02:10|281.24|278.84|281.37|278.97|281.62|279.22|281.24|278.84|0
1651564940000|2022-05-03 08:02:20|281.62|279.22|281.43|279.03|281.62|279.22|281.43|279.03|0
1651564950000|2022-05-03 08:02:30|281.55|279.15|281.49|279.09|281.55|279.15|281.37|278.97|0
1651564960000|2022-05-03 08:02:40|281.55|279.15|281.55|279.15|281.55|279.15|281.55|279.15|0
1651564970000|2022-05-03 08:02:50|282.12|279.72|282.38|279.98|282.38|279.98|282.12|279.72|0
1651564980000|2022-05-03 08:03:00|282.5|280.1|282.5|280.1|282.63|280.23|282.5|280.1|0
1651564990000|2022-05-03 08:03:10|282.38|279.98|282.44|280.04|282.44|280.04|282.25|279.85|0
1651565000000|2022-05-03 08:03:20|282.37|279.97|281.75|279.35|282.37|279.97|281.75|279.35|0
1651565010000|2022-05-03 08:03:30|282.06|279.66|282|279.6|282.06|279.66|281.93|279.53|0
1651565020000|2022-05-03 08:03:40|281.93|279.53|281.62|279.22|281.93|279.53|281.62|279.22|0
1651565030000|2022-05-03 08:03:50|281.55|279.15|282|279.6|282|279.6|281.55|279.15|0
1651565040000|2022-05-03 08:04:00|282.25|279.85|282.18|279.78|282.5|280.1|282.18|279.78|0
1651565050000|2022-05-03 08:04:10|282.37|279.97|282.75|280.35|282.88|280.48|282.37|279.97|0
1651565060000|2022-05-03 08:04:20|282.88|280.48|283.13|280.73|283.26|280.86|282.88|280.48|0
1651565070000|2022-05-03 08:04:30|283.19|280.79|282.94|280.54|283.38|280.98|282.94|280.54|0
1651565080000|2022-05-03 08:04:40|283.38|280.98|283.32|280.92|283.51|281.11|283.32|280.92|0
1651565090000|2022-05-03 08:04:50|283.13|280.73|283.13|280.73|283.19|280.79|283.13|280.73|0
1651565100000|2022-05-03 08:05:00|283.26|280.86|283.07|280.67|283.26|280.86|283.07|280.67|0
1651565110000|2022-05-03 08:05:10|283.19|280.79|283.26|280.86|283.32|280.92|283.19|280.79|0
1651565120000|2022-05-03 08:05:20|283.13|280.73|282.94|280.54|283.13|280.73|282.94|280.54|0
1651565130000|2022-05-03 08:05:30|283|280.6|283|280.6|283.19|280.79|283|280.6|0
1651565140000|2022-05-03 08:05:40|283.07|280.67|283.38|280.98|283.38|280.98|283.07|280.67|0
1651565150000|2022-05-03 08:05:50|283.32|280.92|283.26|280.86|283.32|280.92|283.07|280.67|0
1651565160000|2022-05-03 08:06:00|283.38|280.98|284.2|281.8|284.2|281.8|283.38|280.98|0
1651565170000|2022-05-03 08:06:10|284.65|282.25|284.39|281.99|285.03|282.63|284.39|281.99|0
1651565180000|2022-05-03 08:06:20|284.2|281.8|284.39|281.99|284.52|282.12|284.2|281.8|0
1651565190000|2022-05-03 08:06:30|284.33|281.93|284.65|282.25|284.65|282.25|284.33|281.93|0
1651565200000|2022-05-03 08:06:40|284.96|282.56|284.65|282.25|284.96|282.56|284.65|282.25|0
1651565210000|2022-05-03 08:06:50|284.52|282.12|284.45|282.05|284.52|282.12|284.39|281.99|0
1651565220000|2022-05-03 08:07:00|284.33|281.93|284.45|282.05|284.45|282.05|284.27|281.87|0
1651565230000|2022-05-03 08:07:10|284.27|281.87|284.2|281.8|284.27|281.87|284.2|281.8|0
1651565240000|2022-05-03 08:07:20|284.27|281.87|283.95|281.55|284.27|281.87|283.95|281.55|0
1651565250000|2022-05-03 08:07:30|283.89|281.49|283.51|281.11|283.89|281.49|283.51|281.11|0
1651565260000|2022-05-03 08:07:40|283.64|281.24|283.76|281.36|283.76|281.36|283.64|281.24|0
1651565270000|2022-05-03 08:07:50|283.7|281.3|283.26|280.86|283.76|281.36|283.26|280.86|0
1651565280000|2022-05-03 08:08:00|283.19|280.79|283.32|280.92|283.32|280.92|283.13|280.73|0
1651565290000|2022-05-03 08:08:10|283.26|280.86|283.89|281.49|283.89|281.49|283.26|280.86|0
1651565300000|2022-05-03 08:08:20|283.95|281.55|284.01|281.61|284.01|281.61|283.89|281.49|0
1651565310000|2022-05-03 08:08:30|284.14|281.74|284.39|281.99|284.39|281.99|284.14|281.74|0
1651565320000|2022-05-03 08:08:40|284.52|282.12|284.52|282.12|284.65|282.25|284.52|282.12|0
1651565330000|2022-05-03 08:08:50|284.33|281.93|284.2|281.8|284.33|281.93|284.07|281.67|0
1651565340000|2022-05-03 08:09:00|284.07|281.67|284.01|281.61|284.2|281.8|284.01|281.61|0
1651565350000|2022-05-03 08:09:10|283.95|281.55|283.89|281.49|283.95|281.55|283.82|281.42|0
1651565360000|2022-05-03 08:09:20|283.76|281.36|283.57|281.17|283.76|281.36|283.57|281.17|0
1651565370000|2022-05-03 08:09:30|283.26|280.86|283.13|280.73|283.26|280.86|283.13|280.73|0
1651565380000|2022-05-03 08:09:40|283.38|280.98|283.38|280.98|283.38|280.98|283.26|280.86|0
1651565390000|2022-05-03 08:09:50|283.51|281.11|283.51|281.11|283.51|281.11|283.38|280.98|0
1651565400000|2022-05-03 08:10:00|283.25|280.85|283.38|280.98|283.63|281.23|283.25|280.85|0
1651565410000|2022-05-03 08:10:10|283.32|280.92|283.32|280.92|283.32|280.92|283.32|280.92|0
1651565420000|2022-05-03 08:10:20|283.38|280.98|283.44|281.04|283.51|281.11|283.38|280.98|0
1651565430000|2022-05-03 08:10:30|283.25|280.85|283|280.6|283.25|280.85|283|280.6|0
1651565440000|2022-05-03 08:10:40|283.06|280.66|282.75|280.35|283.06|280.66|282.75|280.35|0
1651565450000|2022-05-03 08:10:50|282.5|280.1|282.5|280.1|282.5|280.1|282.37|279.97|0
1651565460000|2022-05-03 08:11:00|282.37|279.97|282.37|279.97|282.37|279.97|282.25|279.85|0
1651565470000|2022-05-03 08:11:10|282.12|279.72|282.12|279.72|282.12|279.72|281.99|279.59|0
1651565480000|2022-05-03 08:11:20|282.31|279.91|282.37|279.97|282.37|279.97|282.25|279.85|0
1651565490000|2022-05-03 08:11:30|282.5|280.1|282.5|280.1|282.62|280.22|282.5|280.1|0
1651565500000|2022-05-03 08:11:40|282.56|280.16|282.62|280.22|282.62|280.22|282.5|280.1|0
1651565510000|2022-05-03 08:11:50|282.5|280.1|282.24|279.84|282.5|280.1|282.24|279.84|0
1651565520000|2022-05-03 08:12:00|281.74|279.34|281.87|279.47|281.87|279.47|281.74|279.34|0
1651565530000|2022-05-03 08:12:10|281.74|279.34|281.74|279.34|281.87|279.47|281.74|279.34|0
1651565540000|2022-05-03 08:12:20|281.8|279.4|281.99|279.59|281.99|279.59|281.8|279.4|0
1651565550000|2022-05-03 08:12:30|282.05|279.65|282.5|280.1|282.5|280.1|282.05|279.65|0
1651565560000|2022-05-03 08:12:40|282.56|280.16|282.62|280.22|282.62|280.22|282.56|280.16|0
1651565570000|2022-05-03 08:12:50|282.56|280.16|282.43|280.03|282.62|280.22|282.37|279.97|0
1651565580000|2022-05-03 08:13:00|282.5|280.1|282.56|280.16|282.56|280.16|282.43|280.03|0
1651565590000|2022-05-03 08:13:10|282.62|280.22|282.3|279.9|282.62|280.22|282.3|279.9|0
1651565600000|2022-05-03 08:13:20|282.24|279.84|282.24|279.84|282.24|279.84|282.18|279.78|0
1651565610000|2022-05-03 08:13:30|281.93|279.53|281.74|279.34|281.99|279.59|281.74|279.34|0
1651565620000|2022-05-03 08:13:40|281.67|279.27|281.61|279.21|281.67|279.27|281.55|279.15|0
1651565630000|2022-05-03 08:13:50|281.49|279.09|281.49|279.09|281.61|279.21|281.42|279.02|0
1651565640000|2022-05-03 08:14:00|281.61|279.21|281.8|279.4|281.8|279.4|281.61|279.21|0
1651565650000|2022-05-03 08:14:10|281.74|279.34|281.61|279.21|281.74|279.34|281.61|279.21|0
1651565660000|2022-05-03 08:14:20|281.67|279.27|281.49|279.09|281.67|279.27|281.49|279.09|0
1651565670000|2022-05-03 08:14:30|281.36|278.96|281.36|278.96|281.36|278.96|281.3|278.9|0
1651565680000|2022-05-03 08:14:40|281.61|279.21|281.61|279.21|281.74|279.34|281.61|279.21|0
1651565690000|2022-05-03 08:14:50|281.55|279.15|281.67|279.27|281.67|279.27|281.49|279.09|0
1651565700000|2022-05-03 08:15:00|281.93|279.53|281.67|279.27|281.93|279.53|281.67|279.27|0
1651565710000|2022-05-03 08:15:10|281.74|279.34|281.87|279.47|281.87|279.47|281.74|279.34|0
1651565720000|2022-05-03 08:15:20|281.99|279.59|281.87|279.47|281.99|279.59|281.87|279.47|0
1651565730000|2022-05-03 08:15:30|281.8|279.4|281.8|279.4|281.8|279.4|281.8|279.4|0
1651565740000|2022-05-03 08:15:40|281.74|279.34|281.61|279.21|281.74|279.34|281.42|279.02|0
1651565750000|2022-05-03 08:15:50|281.55|279.15|281.36|278.96|281.55|279.15|281.36|278.96|0
1651565760000|2022-05-03 08:16:00|281.42|279.02|281.49|279.09|281.61|279.21|281.42|279.02|0
1651565770000|2022-05-03 08:16:10|281.36|278.96|281.67|279.27|281.67|279.27|281.36|278.96|0
1651565780000|2022-05-03 08:16:20|281.8|279.4|281.74|279.34|281.86|279.46|281.74|279.34|0
1651565790000|2022-05-03 08:16:30|281.8|279.4|282.12|279.72|282.12|279.72|281.8|279.4|0
1651565800000|2022-05-03 08:16:40|282.24|279.84|282.43|280.03|282.43|280.03|282.24|279.84|0
1651565810000|2022-05-03 08:16:50|282.24|279.84|282.24|279.84|282.24|279.84|282.18|279.78|0
1651565820000|2022-05-03 08:17:00|282.12|279.72|281.99|279.59|282.24|279.84|281.99|279.59|0
1651565830000|2022-05-03 08:17:10|281.92|279.52|281.04|278.64|281.92|279.52|281.04|278.64|0
1651565840000|2022-05-03 08:17:20|281.11|278.71|280.98|278.58|281.11|278.71|280.98|278.58|0
1651565850000|2022-05-03 08:17:30|281.04|278.64|280.67|278.27|281.11|278.71|280.67|278.27|0
1651565860000|2022-05-03 08:17:40|280.73|278.33|280.92|278.52|280.92|278.52|280.73|278.33|0
1651565870000|2022-05-03 08:17:50|280.98|278.58|281.11|278.71|281.23|278.83|280.98|278.58|0
1651565880000|2022-05-03 08:18:00|280.92|278.52|280.86|278.46|280.92|278.52|280.79|278.39|0
1651565890000|2022-05-03 08:18:10|280.73|278.33|280.79|278.39|280.86|278.46|280.73|278.33|0
1651565900000|2022-05-03 08:18:20|280.86|278.46|280.79|278.39|280.92|278.52|280.79|278.39|0
1651565910000|2022-05-03 08:18:30|280.73|278.33|280.61|278.21|280.73|278.33|280.54|278.14|0
1651565920000|2022-05-03 08:18:40|280.67|278.27|280.86|278.46|280.86|278.46|280.67|278.27|0
1651565930000|2022-05-03 08:18:50|280.67|278.27|280.61|278.21|280.67|278.27|280.61|278.21|0
1651565940000|2022-05-03 08:19:00|280.48|278.08|280.48|278.08|280.61|278.21|280.48|278.08|0
1651565950000|2022-05-03 08:19:10|280.73|278.33|280.86|278.46|280.86|278.46|280.73|278.33|0
1651565960000|2022-05-03 08:19:20|280.98|278.58|280.73|278.33|280.98|278.58|280.73|278.33|0
1651565970000|2022-05-03 08:19:30|280.67|278.27|280.35|277.95|280.67|278.27|280.35|277.95|0
1651565980000|2022-05-03 08:19:40|279.85|277.45|280.62|278.22|280.62|278.22|279.85|277.45|0
1651565990000|2022-05-03 08:19:50|280.12|277.72|279.87|277.47|280.12|277.72|279.87|277.47|0
1651566000000|2022-05-03 08:20:00|280|277.6|280.12|277.72|280.12|277.72|280|277.6|0
1651566010000|2022-05-03 08:20:10|280.25|277.85|280.06|277.66|280.37|277.97|280.06|277.66|0
1651566020000|2022-05-03 08:20:20|280|277.6|280.25|277.85|280.25|277.85|280|277.6|0
1651566030000|2022-05-03 08:20:30|280.06|277.66|280.18|277.78|280.18|277.78|280|277.6|0
1651566040000|2022-05-03 08:20:40|280.25|277.85|280.12|277.72|280.25|277.85|280.06|277.66|0
1651566050000|2022-05-03 08:20:50|280.25|277.85|280.37|277.97|280.37|277.97|280.25|277.85|0
1651566060000|2022-05-03 08:21:00|280.25|277.85|280|277.6|280.25|277.85|280|277.6|0
1651566070000|2022-05-03 08:21:10|279.93|277.53|280.12|277.72|280.12|277.72|279.93|277.53|0
1651566080000|2022-05-03 08:21:20|280.18|277.78|280.25|277.85|280.25|277.85|280.18|277.78|0
1651566090000|2022-05-03 08:21:30|280.37|277.97|280.56|278.16|280.62|278.22|280.37|277.97|0
1651566100000|2022-05-03 08:21:40|280.37|277.97|280.25|277.85|280.37|277.97|280.25|277.85|0
1651566110000|2022-05-03 08:21:50|280.18|277.78|280.12|277.72|280.18|277.78|280.12|277.72|0
1651566120000|2022-05-03 08:22:00|279.99|277.59|280.25|277.85|280.25|277.85|279.99|277.59|0
1651566130000|2022-05-03 08:22:10|280.31|277.91|280.25|277.85|280.31|277.91|280.18|277.78|0
1651566140000|2022-05-03 08:22:20|280.18|277.78|280.5|278.1|280.5|278.1|280.18|277.78|0
1651566150000|2022-05-03 08:22:30|280.56|278.16|280.62|278.22|280.75|278.35|280.56|278.16|0
1651566160000|2022-05-03 08:22:40|280.68|278.28|280.87|278.47|280.87|278.47|280.68|278.28|0
1651566170000|2022-05-03 08:22:50|280.93|278.53|281|278.6|281|278.6|280.93|278.53|0
1651566180000|2022-05-03 08:23:00|281.12|278.72|281.25|278.85|281.25|278.85|281.12|278.72|0
1651566190000|2022-05-03 08:23:10|281.18|278.78|281.25|278.85|281.25|278.85|281.18|278.78|0
1651566200000|2022-05-03 08:23:20|281.5|279.1|281.63|279.23|281.63|279.23|281.5|279.1|0
1651566210000|2022-05-03 08:23:30|281.37|278.97|281.31|278.91|281.37|278.97|281.31|278.91|0
1651566220000|2022-05-03 08:23:40|281.12|278.72|281.63|279.23|281.63|279.23|281.12|278.72|0
1651566230000|2022-05-03 08:23:50|281.88|279.48|281.56|279.16|281.88|279.48|281.56|279.16|0
1651566240000|2022-05-03 08:24:00|281.63|279.23|281.5|279.1|281.63|279.23|281.43|279.03|0
1651566250000|2022-05-03 08:24:10|281.37|278.97|281|278.6|281.37|278.97|281|278.6|0
1651566260000|2022-05-03 08:24:20|280.87|278.47|280.87|278.47|280.87|278.47|280.75|278.35|0
1651566270000|2022-05-03 08:24:30|281|278.6|280.93|278.53|281|278.6|280.93|278.53|0
1651566280000|2022-05-03 08:24:40|280.81|278.41|280.56|278.16|280.87|278.47|280.49|278.09|0
1651566290000|2022-05-03 08:24:50|280.49|278.09|280.43|278.03|280.62|278.22|280.43|278.03|0
1651566300000|2022-05-03 08:25:00|280.37|277.97|280.24|277.84|280.37|277.97|280.12|277.72|0
1651566310000|2022-05-03 08:25:10|280.18|277.78|280.49|278.09|280.49|278.09|280.18|277.78|0
1651566320000|2022-05-03 08:25:20|280.62|278.22|280.3|277.9|280.62|278.22|280.3|277.9|0
1651566330000|2022-05-03 08:25:30|280.37|277.97|280.49|278.09|280.49|278.09|280.37|277.97|0
1651566340000|2022-05-03 08:25:40|280.37|277.97|280.43|278.03|280.43|278.03|280.3|277.9|0
1651566350000|2022-05-03 08:25:50|280.49|278.09|280.3|277.9|280.49|278.09|280.3|277.9|0
1651566360000|2022-05-03 08:26:00|280.87|278.47|280.87|278.47|280.87|278.47|280.81|278.41|0
1651566370000|2022-05-03 08:26:10|280.81|278.41|280.87|278.47|280.87|278.47|280.81|278.41|0
1651566380000|2022-05-03 08:26:20|281|278.6|280.87|278.47|281|278.6|280.87|278.47|0
1651566390000|2022-05-03 08:26:30|280.75|278.35|280.81|278.41|280.81|278.41|280.75|278.35|0
1651566400000|2022-05-03 08:26:40|280.74|278.34|280.74|278.34|280.74|278.34|280.62|278.22|0
1651566410000|2022-05-03 08:26:50|280.68|278.28|280.74|278.34|280.87|278.47|280.68|278.28|0
1651566420000|2022-05-03 08:27:00|280.55|278.15|280.55|278.15|280.55|278.15|280.55|278.15|0
1651566430000|2022-05-03 08:27:10|280.68|278.28|280.68|278.28|280.74|278.34|280.68|278.28|0
1651566440000|2022-05-03 08:27:20|280.55|278.15|280.68|278.28|280.68|278.28|280.49|278.09|0
1651566450000|2022-05-03 08:27:30|280.55|278.15|280.8|278.4|280.87|278.47|280.55|278.15|0
1651566460000|2022-05-03 08:27:40|280.62|278.22|280.74|278.34|280.74|278.34|280.62|278.22|0
1651566470000|2022-05-03 08:27:50|280.87|278.47|280.74|278.34|280.87|278.47|280.74|278.34|0
1651566480000|2022-05-03 08:28:00|280.62|278.22|280.68|278.28|280.68|278.28|280.62|278.22|0
1651566490000|2022-05-03 08:28:10|280.74|278.34|280.93|278.53|280.93|278.53|280.74|278.34|0
1651566500000|2022-05-03 08:28:20|280.74|278.34|280.62|278.22|280.74|278.34|280.62|278.22|0
1651566510000|2022-05-03 08:28:30|280.37|277.97|280.37|277.97|280.37|277.97|280.37|277.97|0
1651566520000|2022-05-03 08:28:40|280.12|277.72|279.87|277.47|280.12|277.72|279.87|277.47|0
1651566530000|2022-05-03 08:28:50|279.74|277.34|279.74|277.34|279.87|277.47|279.74|277.34|0
1651566540000|2022-05-03 08:29:00|279.62|277.22|279.37|276.97|279.62|277.22|279.37|276.97|0
1651566550000|2022-05-03 08:29:10|278.86|276.46|278.99|276.59|278.99|276.59|278.61|276.21|0
1651566560000|2022-05-03 08:29:20|279.17|276.77|279.17|276.77|279.17|276.77|279.17|276.77|0
1651566570000|2022-05-03 08:29:30|279.11|276.71|278.49|276.09|279.11|276.71|278.49|276.09|0
1651566580000|2022-05-03 08:29:40|278.3|275.9|278.55|276.15|278.55|276.15|278.3|275.9|0
1651566590000|2022-05-03 08:29:50|278.61|276.21|278.24|275.84|278.61|276.21|278.24|275.84|0
1651566600000|2022-05-03 08:30:00|278.36|275.96|278.49|276.09|278.49|276.09|278.36|275.96|0
1651566610000|2022-05-03 08:30:10|278.86|276.46|278.92|276.52|278.92|276.52|278.86|276.46|0
1651566620000|2022-05-03 08:30:20|278.86|276.46|278.86|276.46|278.86|276.46|278.86|276.46|0
1651566630000|2022-05-03 08:30:30|278.74|276.34|278.67|276.27|278.74|276.34|278.61|276.21|0
1651566640000|2022-05-03 08:30:40|278.36|275.96|278.61|276.21|278.74|276.34|278.36|275.96|0
1651566650000|2022-05-03 08:30:50|278.67|276.27|278.55|276.15|278.67|276.27|278.49|276.09|0
1651566660000|2022-05-03 08:31:00|278.61|276.21|278.55|276.15|278.61|276.21|278.55|276.15|0
1651566670000|2022-05-03 08:31:10|278.42|276.02|278.67|276.27|278.67|276.27|278.42|276.02|0
1651566680000|2022-05-03 08:31:20|278.74|276.34|278.67|276.27|278.74|276.34|278.61|276.21|0
1651566690000|2022-05-03 08:31:30|278.61|276.21|278.67|276.27|278.67|276.27|278.61|276.21|0
1651566700000|2022-05-03 08:31:40|278.49|276.09|278.86|276.46|278.86|276.46|278.49|276.09|0
1651566710000|2022-05-03 08:31:50|278.74|276.34|278.67|276.27|278.74|276.34|278.67|276.27|0
1651566720000|2022-05-03 08:32:00|278.86|276.46|278.49|276.09|278.86|276.46|278.49|276.09|0
1651566730000|2022-05-03 08:32:10|278.42|276.02|278.42|276.02|278.61|276.21|278.42|276.02|0
1651566740000|2022-05-03 08:32:20|278.3|275.9|278.17|275.77|278.36|275.96|278.17|275.77|0
1651566750000|2022-05-03 08:32:30|278.11|275.71|277.92|275.52|278.11|275.71|277.92|275.52|0
1651566760000|2022-05-03 08:32:40|277.67|275.27|277.49|275.09|277.86|275.46|277.49|275.09|0
1651566770000|2022-05-03 08:32:50|277.86|275.46|277.61|275.21|277.86|275.46|277.61|275.21|0
1651566780000|2022-05-03 08:33:00|277.92|275.52|277.49|275.09|277.92|275.52|277.36|274.96|0
1651566790000|2022-05-03 08:33:10|277.61|275.21|277.74|275.34|277.8|275.4|277.61|275.21|0
1651566800000|2022-05-03 08:33:20|277.61|275.21|277.74|275.34|277.74|275.34|277.61|275.21|0
1651566810000|2022-05-03 08:33:30|277.61|275.21|277.61|275.21|277.74|275.34|277.61|275.21|0
1651566820000|2022-05-03 08:33:40|277.74|275.34|277.55|275.15|277.74|275.34|277.55|275.15|0
1651566830000|2022-05-03 08:33:50|277.49|275.09|277.36|274.96|277.49|275.09|277.24|274.84|0
1651566840000|2022-05-03 08:34:00|277.49|275.09|277.74|275.34|277.74|275.34|277.49|275.09|0
1651566850000|2022-05-03 08:34:10|277.99|275.59|278.24|275.84|278.24|275.84|277.92|275.52|0
1651566860000|2022-05-03 08:34:20|277.99|275.59|278.24|275.84|278.24|275.84|277.99|275.59|0
1651566870000|2022-05-03 08:34:30|278.3|275.9|278.05|275.65|278.3|275.9|277.99|275.59|0
1651566880000|2022-05-03 08:34:40|278.11|275.71|277.61|275.21|278.11|275.71|277.55|275.15|0
1651566890000|2022-05-03 08:34:50|277.55|275.15|277.61|275.21|277.86|275.46|277.55|275.15|0
1651566900000|2022-05-03 08:35:00|277.74|275.34|278.17|275.77|278.17|275.77|277.74|275.34|0
1651566910000|2022-05-03 08:35:10|278.05|275.65|278.05|275.65|278.05|275.65|278.05|275.65|0
1651566920000|2022-05-03 08:35:20|278.11|275.71|278.49|276.09|278.49|276.09|278.11|275.71|0
1651566930000|2022-05-03 08:35:30|278.17|275.77|277.8|275.4|278.17|275.77|277.8|275.4|0
1651566940000|2022-05-03 08:35:40|277.92|275.52|277.61|275.21|277.92|275.52|277.61|275.21|0
1651566950000|2022-05-03 08:35:50|277.74|275.34|277.74|275.34|277.74|275.34|277.74|275.34|0
1651566960000|2022-05-03 08:36:00|277.99|275.59|277.74|275.34|277.99|275.59|277.67|275.27|0
1651566970000|2022-05-03 08:36:10|278.11|275.71|278.17|275.77|278.17|275.77|278.11|275.71|0
1651566980000|2022-05-03 08:36:20|278.05|275.65|278.11|275.71|278.11|275.71|278.05|275.65|0
1651566990000|2022-05-03 08:36:30|277.8|275.4|277.8|275.4|277.8|275.4|277.8|275.4|0
1651567000000|2022-05-03 08:36:40|277.86|275.46|277.86|275.46|277.86|275.46|277.8|275.4|0
1651567010000|2022-05-03 08:36:50|277.74|275.34|278.05|275.65|278.05|275.65|277.74|275.34|0
1651567020000|2022-05-03 08:37:00|278.36|275.96|277.74|275.34|278.36|275.96|277.74|275.34|0
1651567030000|2022-05-03 08:37:10|277.8|275.4|277.55|275.15|277.8|275.4|277.55|275.15|0
1651567040000|2022-05-03 08:37:20|277.61|275.21|277.74|275.34|277.74|275.34|277.55|275.15|0
1651567050000|2022-05-03 08:37:30|277.8|275.4|277.74|275.34|277.86|275.46|277.74|275.34|0
1651567060000|2022-05-03 08:37:40|277.86|275.46|277.92|275.52|277.92|275.52|277.8|275.4|0
1651567070000|2022-05-03 08:37:50|277.86|275.46|277.92|275.52|277.92|275.52|277.8|275.4|0
1651567080000|2022-05-03 08:38:00|277.8|275.4|277.67|275.27|277.8|275.4|277.61|275.21|0
1651567090000|2022-05-03 08:38:10|277.49|275.09|277.55|275.15|277.61|275.21|277.49|275.09|0
1651567100000|2022-05-03 08:38:20|277.61|275.21|277.55|275.15|277.67|275.27|277.55|275.15|0
1651567110000|2022-05-03 08:38:30|277.3|274.9|277.49|275.09|277.55|275.15|277.3|274.9|0
1651567120000|2022-05-03 08:38:40|277.55|275.15|277.42|275.02|277.55|275.15|277.42|275.02|0
1651567130000|2022-05-03 08:38:50|277.36|274.96|277.36|274.96|277.36|274.96|277.36|274.96|0
1651567140000|2022-05-03 08:39:00|277.49|275.09|277.86|275.46|277.99|275.59|277.49|275.09|0
1651567150000|2022-05-03 08:39:10|277.8|275.4|277.67|275.27|277.8|275.4|277.67|275.27|0
1651567160000|2022-05-03 08:39:20|277.61|275.21|277.8|275.4|277.86|275.46|277.61|275.21|0
1651567170000|2022-05-03 08:39:30|277.86|275.46|278.11|275.71|278.11|275.71|277.86|275.46|0
1651567180000|2022-05-03 08:39:40|278.05|275.65|278.11|275.71|278.23|275.83|278.05|275.65|0
1651567190000|2022-05-03 08:39:50|278.05|275.65|278.23|275.83|278.23|275.83|277.99|275.59|0
1651567200000|2022-05-03 08:40:00|278.36|275.96|278.36|275.96|278.36|275.96|278.23|275.83|0
1651567210000|2022-05-03 08:40:10|278.23|275.83|277.98|275.58|278.23|275.83|277.98|275.58|0
1651567220000|2022-05-03 08:40:20|277.74|275.34|277.61|275.21|277.74|275.34|277.49|275.09|0
1651567230000|2022-05-03 08:40:30|277.49|275.09|277.74|275.34|277.74|275.34|277.49|275.09|0
1651567240000|2022-05-03 08:40:40|277.8|275.4|278.11|275.71|278.11|275.71|277.8|275.4|0
1651567250000|2022-05-03 08:40:50|278.36|275.96|278.23|275.83|278.36|275.96|278.23|275.83|0
1651567260000|2022-05-03 08:41:00|278.17|275.77|278.17|275.77|278.17|275.77|278.17|275.77|0
1651567270000|2022-05-03 08:41:10|278.11|275.71|277.92|275.52|278.11|275.71|277.92|275.52|0
1651567280000|2022-05-03 08:41:20|277.86|275.46|278.17|275.77|278.17|275.77|277.86|275.46|0
1651567290000|2022-05-03 08:41:30|278.11|275.71|277.92|275.52|278.11|275.71|277.92|275.52|0
1651567300000|2022-05-03 08:41:40|277.79|275.39|277.73|275.33|277.79|275.39|277.67|275.27|0
1651567310000|2022-05-03 08:41:50|277.67|275.27|277.11|274.71|277.67|275.27|277.11|274.71|0
1651567320000|2022-05-03 08:42:00|277.05|274.65|276.67|274.27|277.11|274.71|276.67|274.27|0
1651567330000|2022-05-03 08:42:10|276.36|273.96|276.49|274.09|276.49|274.09|276.24|273.84|0
1651567340000|2022-05-03 08:42:20|276.36|273.96|275.87|273.47|276.36|273.96|275.87|273.47|0
1651567350000|2022-05-03 08:42:30|276.12|273.72|276.67|274.27|276.67|274.27|276.12|273.72|0
1651567360000|2022-05-03 08:42:40|276.92|274.52|276.99|274.59|276.99|274.59|276.86|274.46|0
1651567370000|2022-05-03 08:42:50|277.11|274.71|277.24|274.84|277.36|274.96|277.11|274.71|0
1651567380000|2022-05-03 08:43:00|277.3|274.9|277.17|274.77|277.3|274.9|277.11|274.71|0
1651567390000|2022-05-03 08:43:10|276.99|274.59|276.86|274.46|276.99|274.59|276.86|274.46|0
1651567400000|2022-05-03 08:43:20|276.8|274.4|276.86|274.46|276.86|274.46|276.61|274.21|0
1651567410000|2022-05-03 08:43:30|276.99|274.59|276.99|274.59|276.99|274.59|276.99|274.59|0
1651567420000|2022-05-03 08:43:40|277.11|274.71|277.24|274.84|277.24|274.84|277.11|274.71|0
1651567430000|2022-05-03 08:43:50|277.36|274.96|277.36|274.96|277.48|275.08|277.36|274.96|0
1651567440000|2022-05-03 08:44:00|277.29|274.89|277.36|274.96|277.36|274.96|277.23|274.83|0
1651567450000|2022-05-03 08:44:10|277.23|274.83|277.23|274.83|277.23|274.83|277.23|274.83|0
1651567460000|2022-05-03 08:44:20|277.11|274.71|276.49|274.09|277.23|274.83|276.49|274.09|0
1651567470000|2022-05-03 08:44:30|276.36|273.96|276.17|273.77|276.36|273.96|276.17|273.77|0
1651567480000|2022-05-03 08:44:40|276.49|274.09|276.74|274.34|276.74|274.34|276.42|274.02|0
1651567490000|2022-05-03 08:44:50|276.49|274.09|276.42|274.02|276.49|274.09|276.42|274.02|0
1651567500000|2022-05-03 08:45:00|276.49|274.09|276.42|274.02|276.49|274.09|276.3|273.9|0
1651567510000|2022-05-03 08:45:10|276.49|274.09|276.17|273.77|276.49|274.09|276.17|273.77|0
1651567520000|2022-05-03 08:45:20|275.87|273.47|275.93|273.53|276.05|273.65|275.87|273.47|0
1651567530000|2022-05-03 08:45:30|276.11|273.71|275.74|273.34|276.11|273.71|275.74|273.34|0
1651567540000|2022-05-03 08:45:40|275.37|272.97|275.24|272.84|275.37|272.97|275.12|272.72|0
1651567550000|2022-05-03 08:45:50|275.12|272.72|275.24|272.84|275.37|272.97|275.06|272.66|0
1651567560000|2022-05-03 08:46:00|275.12|272.72|275.06|272.66|275.12|272.72|275.06|272.66|0
1651567570000|2022-05-03 08:46:10|275.24|272.84|275.49|273.09|275.49|273.09|275.24|272.84|0
1651567580000|2022-05-03 08:46:20|275.37|272.97|275.24|272.84|275.37|272.97|275.24|272.84|0
1651567590000|2022-05-03 08:46:30|275.43|273.03|275.43|273.03|275.43|273.03|275.3|272.9|0
1651567600000|2022-05-03 08:46:40|275.49|273.09|275.49|273.09|275.62|273.22|275.49|273.09|0
1651567610000|2022-05-03 08:46:50|275.55|273.15|275.74|273.34|275.74|273.34|275.55|273.15|0
1651567620000|2022-05-03 08:47:00|275.8|273.4|276.11|273.71|276.11|273.71|275.8|273.4|0
1651567630000|2022-05-03 08:47:10|276.42|274.02|276.49|274.09|276.49|274.09|276.36|273.96|0
1651567640000|2022-05-03 08:47:20|276.3|273.9|276.24|273.84|276.3|273.9|276.24|273.84|0
1651567650000|2022-05-03 08:47:30|275.99|273.59|276.05|273.65|276.05|273.65|275.92|273.52|0
1651567660000|2022-05-03 08:47:40|276.36|273.96|276.55|274.15|276.55|274.15|276.36|273.96|0
1651567670000|2022-05-03 08:47:50|276.61|274.21|276.98|274.58|276.98|274.58|276.61|274.21|0
1651567680000|2022-05-03 08:48:00|277.11|274.71|277.23|274.83|277.36|274.96|277.11|274.71|0
1651567690000|2022-05-03 08:48:10|277.36|274.96|277.36|274.96|277.36|274.96|277.23|274.83|0
1651567700000|2022-05-03 08:48:20|277.29|274.89|277.29|274.89|277.29|274.89|277.23|274.83|0
1651567710000|2022-05-03 08:48:30|277.48|275.08|277.48|275.08|277.48|275.08|277.36|274.96|0
1651567720000|2022-05-03 08:48:40|277.36|274.96|277.36|274.96|277.36|274.96|277.36|274.96|0
1651567730000|2022-05-03 08:48:50|277.23|274.83|277.48|275.08|277.48|275.08|277.23|274.83|0
1651567740000|2022-05-03 08:49:00|277.42|275.02|277.48|275.08|277.61|275.21|277.42|275.02|0
1651567750000|2022-05-03 08:49:10|277.36|274.96|277.23|274.83|277.36|274.96|277.11|274.71|0
1651567760000|2022-05-03 08:49:20|277.11|274.71|276.98|274.58|277.23|274.83|276.98|274.58|0
1651567770000|2022-05-03 08:49:30|276.67|274.27|275.99|273.59|276.67|274.27|275.99|273.59|0
1651567780000|2022-05-03 08:49:40|276.11|273.71|275.74|273.34|276.11|273.71|275.74|273.34|0
1651567790000|2022-05-03 08:49:50|275.99|273.59|276.17|273.77|276.17|273.77|275.99|273.59|0
1651567800000|2022-05-03 08:50:00|276.3|273.9|276.24|273.84|276.3|273.9|276.24|273.84|0
1651567810000|2022-05-03 08:50:10|276.17|273.77|276.61|274.21|276.61|274.21|276.17|273.77|0
1651567820000|2022-05-03 08:50:20|276.73|274.33|276.73|274.33|276.73|274.33|276.73|274.33|0
1651567830000|2022-05-03 08:50:30|276.79|274.39|277.04|274.64|277.04|274.64|276.79|274.39|0
1651567840000|2022-05-03 08:50:40|277.29|274.89|277.17|274.77|277.48|275.08|277.17|274.77|0
1651567850000|2022-05-03 08:50:50|277.04|274.64|277.36|274.96|277.36|274.96|277.04|274.64|0
1651567860000|2022-05-03 08:51:00|277.29|274.89|277.36|274.96|277.42|275.02|277.29|274.89|0
1651567870000|2022-05-03 08:51:10|277.29|274.89|277.17|274.77|277.29|274.89|277.17|274.77|0
1651567880000|2022-05-03 08:51:20|276.92|274.52|276.92|274.52|276.92|274.52|276.92|274.52|0
1651567890000|2022-05-03 08:51:30|276.98|274.58|276.86|274.46|276.98|274.58|276.86|274.46|0
1651567900000|2022-05-03 08:51:40|276.73|274.33|276.79|274.39|276.79|274.39|276.67|274.27|0
1651567910000|2022-05-03 08:51:50|276.54|274.14|276.48|274.08|276.61|274.21|276.42|274.02|0
1651567920000|2022-05-03 08:52:00|276.42|274.02|276.54|274.14|276.54|274.14|276.29|273.89|0
1651567930000|2022-05-03 08:52:10|276.48|274.08|276.24|273.84|276.48|274.08|276.24|273.84|0
1651567940000|2022-05-03 08:52:20|276.11|273.71|276.17|273.77|276.17|273.77|276.11|273.71|0
1651567950000|2022-05-03 08:52:30|276.23|273.83|276.54|274.14|276.54|274.14|276.23|273.83|0
1651567960000|2022-05-03 08:52:40|276.36|273.96|276.67|274.27|276.67|274.27|276.36|273.96|0
1651567970000|2022-05-03 08:52:50|276.86|274.46|276.98|274.58|276.98|274.58|276.86|274.46|0
1651567980000|2022-05-03 08:53:00|276.79|274.39|276.73|274.33|276.79|274.39|276.73|274.33|0
1651567990000|2022-05-03 08:53:10|276.61|274.21|276.61|274.21|276.61|274.21|276.54|274.14|0
1651568000000|2022-05-03 08:53:20|276.54|274.14|276.29|273.89|276.54|274.14|276.29|273.89|0
1651568010000|2022-05-03 08:53:30|276.48|274.08|276.54|274.14|276.54|274.14|276.48|274.08|0
1651568020000|2022-05-03 08:53:40|276.48|274.08|276.36|273.96|276.48|274.08|276.36|273.96|0
1651568030000|2022-05-03 08:53:50|276.42|274.02|276.36|273.96|276.42|274.02|276.23|273.83|0
1651568040000|2022-05-03 08:54:00|276.17|273.77|276.23|273.83|276.23|273.83|276.17|273.77|0
1651568050000|2022-05-03 08:54:10|276.17|273.77|276.17|273.77|276.17|273.77|276.11|273.71|0
1651568060000|2022-05-03 08:54:20|276.11|273.71|276.29|273.89|276.36|273.96|276.11|273.71|0
1651568070000|2022-05-03 08:54:30|276.23|273.83|275.86|273.46|276.23|273.83|275.86|273.46|0
1651568080000|2022-05-03 08:54:40|275.61|273.21|275.8|273.4|275.8|273.4|275.49|273.09|0
1651568090000|2022-05-03 08:54:50|275.92|273.52|276.23|273.83|276.23|273.83|275.92|273.52|0
1651568100000|2022-05-03 08:55:00|276.17|273.77|275.99|273.59|276.17|273.77|275.99|273.59|0
1651568110000|2022-05-03 08:55:10|276.04|273.64|275.92|273.52|276.04|273.64|275.92|273.52|0
1651568120000|2022-05-03 08:55:20|275.36|272.96|275.67|273.27|275.74|273.34|275.36|272.96|0
1651568130000|2022-05-03 08:55:30|275.86|273.46|275.67|273.27|275.98|273.58|275.67|273.27|0
1651568140000|2022-05-03 08:55:40|275.74|273.34|275.61|273.21|275.74|273.34|275.61|273.21|0
1651568150000|2022-05-03 08:55:50|275.49|273.09|275.49|273.09|275.49|273.09|275.49|273.09|0
1651568160000|2022-05-03 08:56:00|275.36|272.96|275.49|273.09|275.49|273.09|275.36|272.96|0
1651568170000|2022-05-03 08:56:10|275.42|273.02|275.74|273.34|275.74|273.34|275.36|272.96|0
1651568180000|2022-05-03 08:56:20|275.86|273.46|275.92|273.52|275.98|273.58|275.86|273.46|0
1651568190000|2022-05-03 08:56:30|276.36|273.96|276.73|274.33|276.73|274.33|276.36|273.96|0
1651568200000|2022-05-03 08:56:40|276.79|274.39|276.98|274.58|276.98|274.58|276.79|274.39|0
1651568210000|2022-05-03 08:56:50|276.86|274.46|276.98|274.58|276.98|274.58|276.79|274.39|0
1651568220000|2022-05-03 08:57:00|277.1|274.7|277.16|274.76|277.23|274.83|277.1|274.7|0
1651568230000|2022-05-03 08:57:10|277.23|274.83|277.1|274.7|277.35|274.95|277.1|274.7|0
1651568240000|2022-05-03 08:57:20|276.79|274.39|276.79|274.39|276.91|274.51|276.79|274.39|0
1651568250000|2022-05-03 08:57:30|276.85|274.45|276.85|274.45|277.04|274.64|276.85|274.45|0
1651568260000|2022-05-03 08:57:40|276.73|274.33|276.48|274.08|276.73|274.33|276.48|274.08|0
1651568270000|2022-05-03 08:57:50|276.42|274.02|276.73|274.33|276.73|274.33|276.42|274.02|0
1651568280000|2022-05-03 08:58:00|276.85|274.45|276.73|274.33|276.85|274.45|276.73|274.33|0
1651568300000|2022-05-03 08:58:20|276.85|274.45|276.91|274.51|276.98|274.58|276.85|274.45|0
1651568310000|2022-05-03 08:58:30|276.85|274.45|276.73|274.33|276.85|274.45|276.73|274.33|0
1651568320000|2022-05-03 08:58:40|276.79|274.39|277.04|274.64|277.04|274.64|276.79|274.39|0
1651568330000|2022-05-03 08:58:50|276.98|274.58|277.23|274.83|277.23|274.83|276.98|274.58|0
1651568340000|2022-05-03 08:59:00|277.16|274.76|277.23|274.83|277.23|274.83|277.16|274.76|0
1651568350000|2022-05-03 08:59:10|277.16|274.76|276.6|274.2|277.16|274.76|276.6|274.2|0
1651568360000|2022-05-03 08:59:20|276.73|274.33|276.66|274.26|276.73|274.33|276.66|274.26|0
1651568370000|2022-05-03 08:59:30|276.73|274.33|276.73|274.33|276.73|274.33|276.73|274.33|0
1651568380000|2022-05-03 08:59:40|276.79|274.39|276.91|274.51|276.91|274.51|276.79|274.39|0
1651568390000|2022-05-03 08:59:50|276.98|274.58|276.6|274.2|276.98|274.58|276.6|274.2|0
1651568400000|2022-05-03 09:00:00|276.36|273.96|276.36|273.96|276.36|273.96|276.23|273.83|0
1651568410000|2022-05-03 09:00:10|276.42|274.02|276.6|274.2|276.6|274.2|276.42|274.02|0
1651568420000|2022-05-03 09:00:20|276.48|274.08|276.6|274.2|276.85|274.45|276.48|274.08|0
1651568430000|2022-05-03 09:00:30|276.73|274.33|276.66|274.26|276.79|274.39|276.66|274.26|0
1651568440000|2022-05-03 09:00:40|276.48|274.08|276.42|274.02|276.48|274.08|276.42|274.02|0
1651568450000|2022-05-03 09:00:50|276.48|274.08|276.23|273.83|276.54|274.14|276.23|273.83|0
1651568460000|2022-05-03 09:01:00|276.11|273.71|276.17|273.77|276.23|273.83|276.11|273.71|0
1651568470000|2022-05-03 09:01:10|276.04|273.64|276.17|273.77|276.17|273.77|276.04|273.64|0
1651568480000|2022-05-03 09:01:20|276.11|273.71|276.41|274.01|276.41|274.01|275.98|273.58|0
1651568490000|2022-05-03 09:01:30|276.36|273.96|276.85|274.45|276.85|274.45|276.36|273.96|0
1651568500000|2022-05-03 09:01:40|276.98|274.58|277.29|274.89|277.41|275.01|276.98|274.58|0
1651568510000|2022-05-03 09:01:50|277.23|274.83|277.16|274.76|277.23|274.83|277.1|274.7|0
1651568520000|2022-05-03 09:02:00|277.1|274.7|276.79|274.39|277.1|274.7|276.79|274.39|0
1651568530000|2022-05-03 09:02:10|276.73|274.33|276.6|274.2|276.73|274.33|276.6|274.2|0
1651568540000|2022-05-03 09:02:20|276.48|274.08|276.48|274.08|276.48|274.08|276.48|274.08|0
1651568550000|2022-05-03 09:02:30|276.6|274.2|276.54|274.14|276.6|274.2|276.48|274.08|0
1651568560000|2022-05-03 09:02:40|276.48|274.08|276.48|274.08|276.48|274.08|276.35|273.95|0
1651568570000|2022-05-03 09:02:50|276.41|274.01|275.98|273.58|276.48|274.08|275.98|273.58|0
1651568580000|2022-05-03 09:03:00|275.86|273.46|275.86|273.46|275.86|273.46|275.73|273.33|0
1651568590000|2022-05-03 09:03:10|275.98|273.58|275.86|273.46|275.98|273.58|275.86|273.46|0
1651568600000|2022-05-03 09:03:20|275.98|273.58|275.92|273.52|276.11|273.71|275.92|273.52|0
1651568610000|2022-05-03 09:03:30|275.98|273.58|276.04|273.64|276.04|273.64|275.92|273.52|0
1651568620000|2022-05-03 09:03:40|276.29|273.89|276.16|273.76|276.54|274.14|276.16|273.76|0
1651568630000|2022-05-03 09:03:50|276.23|273.83|276.23|273.83|276.35|273.95|276.23|273.83|0
1651568640000|2022-05-03 09:04:00|276.16|273.76|275.92|273.52|276.16|273.76|275.92|273.52|0
1651568650000|2022-05-03 09:04:10|275.86|273.46|275.73|273.33|275.86|273.46|275.61|273.21|0
1651568660000|2022-05-03 09:04:20|275.61|273.21|275.17|272.77|275.61|273.21|275.17|272.77|0
1651568670000|2022-05-03 09:04:30|275.24|272.84|275.17|272.77|275.36|272.96|275.17|272.77|0
1651568680000|2022-05-03 09:04:40|274.99|272.59|275.05|272.65|275.11|272.71|274.99|272.59|0
1651568690000|2022-05-03 09:04:50|275.17|272.77|275.61|273.21|275.61|273.21|275.17|272.77|0
1651568700000|2022-05-03 09:05:00|275.36|272.96|275.29|272.89|275.36|272.96|274.86|272.46|0
1651568710000|2022-05-03 09:05:10|275.24|272.84|275.61|273.21|275.61|273.21|275.24|272.84|0
1651568720000|2022-05-03 09:05:20|275.48|273.08|275.23|272.83|275.48|273.08|275.23|272.83|0
1651568730000|2022-05-03 09:05:30|275.17|272.77|274.99|272.59|275.17|272.77|274.99|272.59|0
1651568740000|2022-05-03 09:05:40|274.86|272.46|274.92|272.52|274.92|272.52|274.8|272.4|0
1651568750000|2022-05-03 09:05:50|274.86|272.46|274.49|272.09|274.86|272.46|274.49|272.09|0
1651568760000|2022-05-03 09:06:00|274.24|271.84|274.3|271.9|274.43|272.03|274.24|271.84|0
1651568770000|2022-05-03 09:06:10|273.87|271.47|273.81|271.41|273.87|271.47|273.75|271.35|0
1651568780000|2022-05-03 09:06:20|273.87|271.47|273.75|271.35|274|271.6|273.75|271.35|0
1651568790000|2022-05-03 09:06:30|273.81|271.41|273.75|271.35|273.87|271.47|273.75|271.35|0
1651568800000|2022-05-03 09:06:40|273.99|271.59|273.99|271.59|274.12|271.72|273.99|271.59|0
1651568810000|2022-05-03 09:06:50|274.12|271.72|273.99|271.59|274.24|271.84|273.99|271.59|0
1651568820000|2022-05-03 09:07:00|274.24|271.84|274.37|271.97|274.49|272.09|274.24|271.84|0
1651568830000|2022-05-03 09:07:10|274.12|271.72|273.93|271.53|274.18|271.78|273.93|271.53|0
1651568840000|2022-05-03 09:07:20|273.87|271.47|274.12|271.72|274.12|271.72|273.87|271.47|0
1651568850000|2022-05-03 09:07:30|274.24|271.84|273.99|271.59|274.24|271.84|273.99|271.59|0
1651568860000|2022-05-03 09:07:40|273.81|271.41|273.87|271.47|273.99|271.59|273.75|271.35|0
1651568870000|2022-05-03 09:07:50|273.75|271.35|273.75|271.35|273.75|271.35|273.62|271.22|0
1651568880000|2022-05-03 09:08:00|273.68|271.28|273.75|271.35|273.75|271.35|273.68|271.28|0
1651568890000|2022-05-03 09:08:10|273.81|271.41|274.12|271.72|274.12|271.72|273.75|271.35|0
1651568900000|2022-05-03 09:08:20|274.24|271.84|274.18|271.78|274.24|271.84|274.18|271.78|0
1651568910000|2022-05-03 09:08:30|274.3|271.9|274.12|271.72|274.3|271.9|274.05|271.65|0
1651568920000|2022-05-03 09:08:40|273.68|271.28|274.24|271.84|274.24|271.84|273.68|271.28|0
1651568930000|2022-05-03 09:08:50|274.37|271.97|274.61|272.21|274.61|272.21|274.37|271.97|0
1651568940000|2022-05-03 09:09:00|274.49|272.09|274.74|272.34|274.74|272.34|274.49|272.09|0
1651568950000|2022-05-03 09:09:10|274.42|272.02|274.61|272.21|274.61|272.21|274.42|272.02|0
1651568960000|2022-05-03 09:09:20|274.49|272.09|274.61|272.21|274.8|272.4|274.49|272.09|0
1651568970000|2022-05-03 09:09:30|274.67|272.27|274.61|272.21|274.67|272.27|274.61|272.21|0
1651568980000|2022-05-03 09:09:40|274.8|272.4|274.86|272.46|274.92|272.52|274.8|272.4|0
1651569000000|2022-05-03 09:10:00|275.11|272.71|275.17|272.77|275.42|273.02|275.11|272.71|0
1651569010000|2022-05-03 09:10:10|274.98|272.58|275.23|272.83|275.23|272.83|274.98|272.58|0
1651569020000|2022-05-03 09:10:20|275.36|272.96|275.11|272.71|275.36|272.96|275.11|272.71|0
1651569030000|2022-05-03 09:10:30|275.04|272.64|274.98|272.58|275.04|272.64|274.98|272.58|0
1651569040000|2022-05-03 09:10:40|274.92|272.52|274.86|272.46|274.92|272.52|274.74|272.34|0
1651569050000|2022-05-03 09:10:50|274.74|272.34|274.86|272.46|274.86|272.46|274.74|272.34|0
1651569060000|2022-05-03 09:11:00|275.11|272.71|275.48|273.08|275.48|273.08|275.11|272.71|0
1651569070000|2022-05-03 09:11:10|275.42|273.02|275.48|273.08|275.48|273.08|275.36|272.96|0
1651569080000|2022-05-03 09:11:20|275.6|273.2|275.54|273.14|275.66|273.26|275.54|273.14|0
1651569090000|2022-05-03 09:11:30|275.48|273.08|275.36|272.96|275.54|273.14|275.36|272.96|0
1651569100000|2022-05-03 09:11:40|275.11|272.71|275.17|272.77|275.17|272.77|275.04|272.64|0
1651569110000|2022-05-03 09:11:50|274.98|272.58|275.23|272.83|275.23|272.83|274.98|272.58|0
1651569120000|2022-05-03 09:12:00|275.36|272.96|275.48|273.08|275.48|273.08|275.29|272.89|0
1651569130000|2022-05-03 09:12:10|275.29|272.89|275.36|272.96|275.48|273.08|275.23|272.83|0
1651569140000|2022-05-03 09:12:20|275.48|273.08|275.66|273.26|275.73|273.33|275.48|273.08|0
1651569150000|2022-05-03 09:12:30|275.48|273.08|275.66|273.26|275.66|273.26|275.48|273.08|0
1651569160000|2022-05-03 09:12:40|275.23|272.83|275.29|272.89|275.36|272.96|275.23|272.83|0
1651569170000|2022-05-03 09:12:50|275.23|272.83|274.74|272.34|275.23|272.83|274.74|272.34|0
1651569180000|2022-05-03 09:13:00|274.67|272.27|274.92|272.52|274.92|272.52|274.67|272.27|0
1651569190000|2022-05-03 09:13:10|274.86|272.46|275.36|272.96|275.36|272.96|274.86|272.46|0
1651569200000|2022-05-03 09:13:20|275.29|272.89|275.41|273.01|275.41|273.01|275.29|272.89|0
1651569210000|2022-05-03 09:13:30|275.48|273.08|275.48|273.08|275.48|273.08|275.41|273.01|0
1651569230000|2022-05-03 09:13:50|275.66|273.26|275.17|272.77|275.66|273.26|275.17|272.77|0
1651569240000|2022-05-03 09:14:00|275.36|272.96|275.29|272.89|275.36|272.96|275.29|272.89|0
1651569250000|2022-05-03 09:14:10|275.23|272.83|275.04|272.64|275.23|272.83|275.04|272.64|0
1651569260000|2022-05-03 09:14:20|275.17|272.77|275.11|272.71|275.17|272.77|275.11|272.71|0
1651569270000|2022-05-03 09:14:30|275.17|272.77|275.17|272.77|275.17|272.77|275.17|272.77|0
1651569280000|2022-05-03 09:14:40|275.23|272.83|274.49|272.09|275.35|272.95|274.49|272.09|0
1651569290000|2022-05-03 09:14:50|274.55|272.15|274.73|272.33|274.73|272.33|274.05|271.65|0
1651569300000|2022-05-03 09:15:00|275.35|272.95|275.79|273.39|275.79|273.39|275.35|272.95|0
1651569310000|2022-05-03 09:15:10|275.98|273.58|276.1|273.7|276.1|273.7|275.91|273.51|0
1651569320000|2022-05-03 09:15:20|276.04|273.64|276.22|273.82|276.22|273.82|276.04|273.64|0
1651569330000|2022-05-03 09:15:30|276.16|273.76|276.22|273.82|276.22|273.82|275.98|273.58|0
1651569340000|2022-05-03 09:15:40|276.28|273.88|276.97|274.57|276.97|274.57|276.28|273.88|0
1651569350000|2022-05-03 09:15:50|276.78|274.38|276.85|274.45|276.85|274.45|276.78|274.38|0
1651569360000|2022-05-03 09:16:00|276.78|274.38|276.85|274.45|276.85|274.45|276.72|274.32|0
1651569370000|2022-05-03 09:16:10|276.78|274.38|276.6|274.2|276.78|274.38|276.6|274.2|0
1651569380000|2022-05-03 09:16:20|276.53|274.13|276.41|274.01|276.53|274.13|276.41|274.01|0
1651569390000|2022-05-03 09:16:30|276.22|273.82|276.28|273.88|276.28|273.88|276.22|273.82|0
1651569400000|2022-05-03 09:16:40|276.47|274.07|276.16|273.76|276.47|274.07|276.16|273.76|0
1651569410000|2022-05-03 09:16:50|276.22|273.82|276.6|274.2|276.6|274.2|276.22|273.82|0
1651569420000|2022-05-03 09:17:00|276.85|274.45|276.72|274.32|276.85|274.45|276.6|274.2|0
1651569430000|2022-05-03 09:17:10|276.78|274.38|276.91|274.51|276.91|274.51|276.72|274.32|0
1651569440000|2022-05-03 09:17:20|276.97|274.57|276.97|274.57|277.09|274.69|276.97|274.57|0
1651569450000|2022-05-03 09:17:30|276.85|274.45|276.78|274.38|276.85|274.45|276.72|274.32|0
1651569460000|2022-05-03 09:17:40|276.6|274.2|276.6|274.2|276.66|274.26|276.53|274.13|0
1651569470000|2022-05-03 09:17:50|276.53|274.13|276.6|274.2|276.6|274.2|276.53|274.13|0
1651569480000|2022-05-03 09:18:00|276.66|274.26|276.78|274.38|276.85|274.45|276.66|274.26|0
1651569490000|2022-05-03 09:18:10|276.66|274.26|276.72|274.32|276.78|274.38|276.66|274.26|0
1651569500000|2022-05-03 09:18:20|276.66|274.26|276.22|273.82|276.66|274.26|276.22|273.82|0
1651569510000|2022-05-03 09:18:30|276.16|273.76|276.22|273.82|276.22|273.82|276.16|273.76|0
1651569520000|2022-05-03 09:18:40|276.35|273.95|276.03|273.63|276.35|273.95|276.03|273.63|0
1651569530000|2022-05-03 09:18:50|275.97|273.57|275.97|273.57|276.03|273.63|275.97|273.57|0
1651569540000|2022-05-03 09:19:00|276.16|273.76|276.22|273.82|276.22|273.82|276.16|273.76|0
1651569550000|2022-05-03 09:19:10|276.28|273.88|276.22|273.82|276.28|273.88|276.16|273.76|0
1651569560000|2022-05-03 09:19:20|276.16|273.76|276.1|273.7|276.16|273.76|276.1|273.7|0
1651569570000|2022-05-03 09:19:30|276.03|273.63|275.91|273.51|276.1|273.7|275.91|273.51|0
1651569580000|2022-05-03 09:19:40|276.03|273.63|276.16|273.76|276.16|273.76|276.03|273.63|0
1651569590000|2022-05-03 09:19:50|276.1|273.7|275.85|273.45|276.1|273.7|275.85|273.45|0
1651569600000|2022-05-03 09:20:00|275.91|273.51|275.85|273.45|275.91|273.51|275.85|273.45|0
1651569610000|2022-05-03 09:20:10|275.72|273.32|276.03|273.63|276.03|273.63|275.72|273.32|0
1651569620000|2022-05-03 09:20:20|276.1|273.7|275.97|273.57|276.16|273.76|275.97|273.57|0
1651569630000|2022-05-03 09:20:30|275.85|273.45|275.78|273.38|275.85|273.45|275.72|273.32|0
1651569640000|2022-05-03 09:20:40|275.72|273.32|275.72|273.32|275.72|273.32|275.72|273.32|0
1651569650000|2022-05-03 09:20:50|275.48|273.08|275.66|273.26|275.66|273.26|275.41|273.01|0
1651569660000|2022-05-03 09:21:00|275.6|273.2|275.78|273.38|275.85|273.45|275.6|273.2|0
1651569670000|2022-05-03 09:21:10|275.85|273.45|275.78|273.38|275.85|273.45|275.72|273.32|0
1651569680000|2022-05-03 09:21:20|275.72|273.32|275.48|273.08|275.72|273.32|275.41|273.01|0
1651569690000|2022-05-03 09:21:30|275.35|272.95|275.48|273.08|275.48|273.08|275.35|272.95|0
1651569700000|2022-05-03 09:21:40|275.41|273.01|275.35|272.95|275.41|273.01|275.35|272.95|0
1651569710000|2022-05-03 09:21:50|275.29|272.89|275.29|272.89|275.29|272.89|275.29|272.89|0
1651569720000|2022-05-03 09:22:00|275.48|273.08|275.35|272.95|275.48|273.08|275.35|272.95|0
1651569730000|2022-05-03 09:22:10|275.29|272.89|275.23|272.83|275.29|272.89|275.23|272.83|0
1651569740000|2022-05-03 09:22:20|275.35|272.95|275.78|273.38|275.78|273.38|275.29|272.89|0
1651569750000|2022-05-03 09:22:30|275.72|273.32|275.85|273.45|275.85|273.45|275.72|273.32|0
1651569760000|2022-05-03 09:22:40|275.78|273.38|275.78|273.38|275.97|273.57|275.78|273.38|0
1651569770000|2022-05-03 09:22:50|275.72|273.32|275.78|273.38|275.78|273.38|275.72|273.32|0
1651569780000|2022-05-03 09:23:00|275.41|273.01|275.1|272.7|275.41|273.01|275.1|272.7|0
1651569790000|2022-05-03 09:23:10|274.98|272.58|275.1|272.7|275.1|272.7|274.98|272.58|0
1651569800000|2022-05-03 09:23:20|274.98|272.58|275.16|272.76|275.16|272.76|274.98|272.58|0
1651569810000|2022-05-03 09:23:30|275.23|272.83|275.23|272.83|275.23|272.83|275.16|272.76|0
1651569820000|2022-05-03 09:23:40|275.1|272.7|275.1|272.7|275.1|272.7|275.1|272.7|0
1651569830000|2022-05-03 09:23:50|274.91|272.51|274.73|272.33|274.91|272.51|274.73|272.33|0
1651569840000|2022-05-03 09:24:00|274.85|272.45|274.85|272.45|275.1|272.7|274.85|272.45|0
1651569850000|2022-05-03 09:24:10|274.73|272.33|274.98|272.58|274.98|272.58|274.73|272.33|0
1651569860000|2022-05-03 09:24:20|275.1|272.7|275.16|272.76|275.16|272.76|275.1|272.7|0
1651569870000|2022-05-03 09:24:30|275.23|272.83|275.35|272.95|275.35|272.95|275.23|272.83|0
1651569880000|2022-05-03 09:24:40|275.6|273.2|275.6|273.2|275.6|273.2|275.47|273.07|0
1651569890000|2022-05-03 09:24:50|275.85|273.45|275.72|273.32|275.85|273.45|275.72|273.32|0
1651569900000|2022-05-03 09:25:00|275.47|273.07|275.29|272.89|275.47|273.07|275.29|272.89|0
1651569910000|2022-05-03 09:25:10|275.23|272.83|275.85|273.45|275.85|273.45|275.23|272.83|0
1651569920000|2022-05-03 09:25:20|275.97|273.57|275.72|273.32|275.97|273.57|275.72|273.32|0
1651569930000|2022-05-03 09:25:30|275.85|273.45|275.85|273.45|275.85|273.45|275.85|273.45|0
1651569940000|2022-05-03 09:25:40|275.72|273.32|275.85|273.45|275.85|273.45|275.72|273.32|0
1651569950000|2022-05-03 09:25:50|275.47|273.07|275.35|272.95|275.47|273.07|275.23|272.83|0
1651569960000|2022-05-03 09:26:00|275.23|272.83|275.16|272.76|275.23|272.83|275.16|272.76|0
1651569970000|2022-05-03 09:26:10|275.1|272.7|274.98|272.58|275.1|272.7|274.73|272.33|0
1651569980000|2022-05-03 09:26:20|275.1|272.7|275.1|272.7|275.1|272.7|275.1|272.7|0
1651569990000|2022-05-03 09:26:30|275.22|272.82|275.28|272.88|275.28|272.88|275.22|272.82|0
1651570000000|2022-05-03 09:26:40|275.16|272.76|274.73|272.33|275.16|272.76|274.73|272.33|0
1651570010000|2022-05-03 09:26:50|274.79|272.39|274.85|272.45|274.85|272.45|274.79|272.39|0
1651570020000|2022-05-03 09:27:00|274.98|272.58|275.1|272.7|275.16|272.76|274.98|272.58|0
1651570030000|2022-05-03 09:27:10|274.85|272.45|274.91|272.51|274.91|272.51|274.85|272.45|0
1651570040000|2022-05-03 09:27:20|274.98|272.58|275.1|272.7|275.16|272.76|274.98|272.58|0
1651570050000|2022-05-03 09:27:30|275.04|272.64|274.48|272.08|275.04|272.64|274.48|272.08|0
1651570060000|2022-05-03 09:27:40|274.42|272.02|274.11|271.71|274.54|272.14|274.11|271.71|0
1651570070000|2022-05-03 09:27:50|273.98|271.58|273.49|271.09|273.98|271.58|273.49|271.09|0
1651570080000|2022-05-03 09:28:00|273.61|271.21|274.11|271.71|274.11|271.71|273.61|271.21|0
1651570090000|2022-05-03 09:28:10|274.04|271.64|274.11|271.71|274.11|271.71|274.04|271.64|0
1651570100000|2022-05-03 09:28:20|274.17|271.77|274.42|272.02|274.42|272.02|274.17|271.77|0
1651570110000|2022-05-03 09:28:30|274.6|272.2|275.1|272.7|275.22|272.82|274.6|272.2|0
1651570120000|2022-05-03 09:28:40|274.79|272.39|274.73|272.33|274.85|272.45|274.73|272.33|0
1651570130000|2022-05-03 09:28:50|274.79|272.39|274.85|272.45|274.85|272.45|274.79|272.39|0
1651570140000|2022-05-03 09:29:00|274.79|272.39|274.66|272.26|274.79|272.39|274.6|272.2|0
1651570150000|2022-05-03 09:29:10|274.6|272.2|274.48|272.08|274.79|272.39|274.48|272.08|0
1651570160000|2022-05-03 09:29:20|274.42|272.02|274.23|271.83|274.42|272.02|274.23|271.83|0
1651570170000|2022-05-03 09:29:30|274.29|271.89|274.48|272.08|274.48|272.08|274.29|271.89|0
1651570180000|2022-05-03 09:29:40|274.42|272.02|274.41|272.01|274.48|272.08|274.36|271.96|0
1651570190000|2022-05-03 09:29:50|274.54|272.14|274.73|272.33|274.73|272.33|274.48|272.08|0
1651570200000|2022-05-03 09:30:00|274.66|272.26|274.23|271.83|274.66|272.26|274.23|271.83|0
1651570210000|2022-05-03 09:30:10|274.48|272.08|274.04|271.64|274.48|272.08|274.04|271.64|0
1651570220000|2022-05-03 09:30:20|273.86|271.46|273.49|271.09|273.86|271.46|273.49|271.09|0
1651570230000|2022-05-03 09:30:30|273.61|271.21|273.74|271.34|273.86|271.46|273.61|271.21|0
1651570240000|2022-05-03 09:30:40|273.86|271.46|274.04|271.64|274.04|271.64|273.74|271.34|0
1651570250000|2022-05-03 09:30:50|274.11|271.71|274.04|271.64|274.17|271.77|274.04|271.64|0
1651570260000|2022-05-03 09:31:00|274.11|271.71|274.23|271.83|274.23|271.83|274.11|271.71|0
1651570270000|2022-05-03 09:31:10|274.35|271.95|274.23|271.83|274.35|271.95|274.23|271.83|0
1651570280000|2022-05-03 09:31:20|274.35|271.95|274.35|271.95|274.41|272.01|274.35|271.95|0
1651570290000|2022-05-03 09:31:30|274.29|271.89|274.11|271.71|274.35|271.95|274.11|271.71|0
1651570300000|2022-05-03 09:31:40|274.04|271.64|274.11|271.71|274.11|271.71|273.98|271.58|0
1651570310000|2022-05-03 09:31:50|274.17|271.77|274.29|271.89|274.35|271.95|274.17|271.77|0
1651570320000|2022-05-03 09:32:00|274.35|271.95|274.23|271.83|274.35|271.95|274.23|271.83|0
1651570330000|2022-05-03 09:32:10|274.29|271.89|274.23|271.83|274.29|271.89|274.23|271.83|0
1651570350000|2022-05-03 09:32:30|274.35|271.95|274.35|271.95|274.41|272.01|274.23|271.83|0
1651570360000|2022-05-03 09:32:40|274.73|272.33|274.73|272.33|274.85|272.45|274.73|272.33|0
1651570370000|2022-05-03 09:32:50|274.29|271.89|274.11|271.71|274.29|271.89|274.11|271.71|0
1651570380000|2022-05-03 09:33:00|274.17|271.77|273.98|271.58|274.23|271.83|273.98|271.58|0
1651570390000|2022-05-03 09:33:10|273.86|271.46|273.92|271.52|273.92|271.52|273.86|271.46|0
1651570400000|2022-05-03 09:33:20|274.11|271.71|274.35|271.95|274.35|271.95|274.11|271.71|0
1651570410000|2022-05-03 09:33:30|274.48|272.08|274.6|272.2|274.6|272.2|274.48|272.08|0
1651570420000|2022-05-03 09:33:40|274.66|272.26|274.54|272.14|274.66|272.26|274.54|272.14|0
1651570430000|2022-05-03 09:33:50|274.48|272.08|274.54|272.14|274.66|272.26|274.48|272.08|0
1651570440000|2022-05-03 09:34:00|274.6|272.2|274.48|272.08|274.6|272.2|274.48|272.08|0
1651570450000|2022-05-03 09:34:10|274.11|271.71|274.23|271.83|274.23|271.83|274.11|271.71|0
1651570460000|2022-05-03 09:34:20|274.54|272.14|274.73|272.33|274.73|272.33|274.54|272.14|0
1651570470000|2022-05-03 09:34:30|274.6|272.2|274.48|272.08|274.6|272.2|274.48|272.08|0
1651570480000|2022-05-03 09:34:40|274.29|271.89|274.35|271.95|274.35|271.95|274.29|271.89|0
1651570490000|2022-05-03 09:34:50|274.48|272.08|274.6|272.2|274.6|272.2|274.48|272.08|0
1651570500000|2022-05-03 09:35:00|274.85|272.45|274.66|272.26|274.85|272.45|274.66|272.26|0
1651570510000|2022-05-03 09:35:10|274.6|272.2|274.23|271.83|274.6|272.2|274.11|271.71|0
1651570520000|2022-05-03 09:35:20|274.16|271.76|274.16|271.76|274.23|271.83|274.16|271.76|0
1651570530000|2022-05-03 09:35:30|274.11|271.71|273.98|271.58|274.11|271.71|273.98|271.58|0
1651570540000|2022-05-03 09:35:40|274.11|271.71|274.16|271.76|274.16|271.76|274.11|271.71|0
1651570550000|2022-05-03 09:35:50|274.29|271.89|274.29|271.89|274.41|272.01|274.29|271.89|0
1651570560000|2022-05-03 09:36:00|274.41|272.01|274.6|272.2|274.6|272.2|274.41|272.01|0
1651570570000|2022-05-03 09:36:10|274.48|272.08|274.54|272.14|274.6|272.2|274.48|272.08|0
1651570580000|2022-05-03 09:36:20|274.6|272.2|274.72|272.32|274.72|272.32|274.6|272.2|0
1651570590000|2022-05-03 09:36:30|274.91|272.51|275.1|272.7|275.1|272.7|274.91|272.51|0
1651570600000|2022-05-03 09:36:40|274.97|272.57|274.85|272.45|274.97|272.57|274.72|272.32|0
1651570610000|2022-05-03 09:36:50|274.91|272.51|274.97|272.57|274.97|272.57|274.91|272.51|0
1651570620000|2022-05-03 09:37:00|275.03|272.63|274.85|272.45|275.03|272.63|274.85|272.45|0
1651570630000|2022-05-03 09:37:10|274.97|272.57|274.6|272.2|274.97|272.57|274.6|272.2|0
1651570640000|2022-05-03 09:37:20|274.23|271.83|274.6|272.2|274.6|272.2|274.16|271.76|0
1651570650000|2022-05-03 09:37:30|274.48|272.08|274.6|272.2|274.72|272.32|274.48|272.08|0
1651570660000|2022-05-03 09:37:40|274.66|272.26|274.6|272.2|274.66|272.26|274.6|272.2|0
1651570670000|2022-05-03 09:37:50|274.72|272.32|274.72|272.32|274.72|272.32|274.72|272.32|0
1651570680000|2022-05-03 09:38:00|274.66|272.26|274.48|272.08|274.66|272.26|274.48|272.08|0
1651570690000|2022-05-03 09:38:10|274.72|272.32|274.6|272.2|274.72|272.32|274.53|272.13|0
1651570700000|2022-05-03 09:38:20|274.72|272.32|274.6|272.2|274.72|272.32|274.6|272.2|0
1651570710000|2022-05-03 09:38:30|274.66|272.26|274.66|272.26|274.66|272.26|274.53|272.13|0
1651570720000|2022-05-03 09:38:40|274.72|272.32|274.6|272.2|274.78|272.38|274.6|272.2|0
1651570730000|2022-05-03 09:38:50|274.41|272.01|274.29|271.89|274.48|272.08|274.29|271.89|0
1651570740000|2022-05-03 09:39:00|274.35|271.95|274.04|271.64|274.35|271.95|274.04|271.64|0
1651570750000|2022-05-03 09:39:10|274.16|271.76|274.41|272.01|274.41|272.01|274.16|271.76|0
1651570760000|2022-05-03 09:39:20|274.35|271.95|274.47|272.07|274.47|272.07|274.35|271.95|0
1651570770000|2022-05-03 09:39:30|274.53|272.13|274.47|272.07|274.53|272.13|274.47|272.07|0
1651570780000|2022-05-03 09:39:40|274.35|271.95|274.23|271.83|274.47|272.07|274.23|271.83|0
1651570790000|2022-05-03 09:39:50|274.35|271.95|274.47|272.07|274.47|272.07|274.35|271.95|0
1651570800000|2022-05-03 09:40:00|274.41|272.01|274.53|272.13|274.53|272.13|274.41|272.01|0
1651570810000|2022-05-03 09:40:10|274.6|272.2|274.78|272.38|274.78|272.38|274.6|272.2|0
1651570820000|2022-05-03 09:40:20|274.72|272.32|274.78|272.38|274.85|272.45|274.72|272.32|0
1651570830000|2022-05-03 09:40:30|274.72|272.32|274.85|272.45|274.85|272.45|274.72|272.32|0
1651570840000|2022-05-03 09:40:40|274.91|272.51|274.97|272.57|274.97|272.57|274.85|272.45|0
1651570850000|2022-05-03 09:40:50|274.85|272.45|274.91|272.51|274.91|272.51|274.85|272.45|0
1651570860000|2022-05-03 09:41:00|274.85|272.45|274.72|272.32|274.85|272.45|274.72|272.32|0
1651570870000|2022-05-03 09:41:10|274.66|272.26|274.78|272.38|274.78|272.38|274.66|272.26|0
1651570880000|2022-05-03 09:41:20|274.72|272.32|274.66|272.26|274.78|272.38|274.66|272.26|0
1651570890000|2022-05-03 09:41:30|274.6|272.2|274.6|272.2|274.6|272.2|274.6|272.2|0
1651570900000|2022-05-03 09:41:40|274.66|272.26|274.66|272.26|274.66|272.26|274.6|272.2|0
1651570910000|2022-05-03 09:41:50|274.72|272.32|274.6|272.2|274.72|272.32|274.53|272.13|0
1651570920000|2022-05-03 09:42:00|274.66|272.26|274.6|272.2|274.66|272.26|274.6|272.2|0
1651570930000|2022-05-03 09:42:10|274.66|272.26|274.97|272.57|274.97|272.57|274.66|272.26|0
1651570950000|2022-05-03 09:42:30|274.78|272.38|275.34|272.94|275.47|273.07|274.78|272.38|0
1651570960000|2022-05-03 09:42:40|275.47|273.07|275.65|273.25|275.65|273.25|275.47|273.07|0
1651570970000|2022-05-03 09:42:50|275.59|273.19|275.84|273.44|275.84|273.44|275.59|273.19|0
1651570980000|2022-05-03 09:43:00|275.77|273.37|275.59|273.19|275.84|273.44|275.59|273.19|0
1651570990000|2022-05-03 09:43:10|275.65|273.25|275.59|273.19|275.65|273.25|275.52|273.12|0
1651571000000|2022-05-03 09:43:20|275.71|273.31|275.71|273.31|275.77|273.37|275.71|273.31|0
1651571010000|2022-05-03 09:43:30|275.77|273.37|276.15|273.75|276.21|273.81|275.77|273.37|0
1651571020000|2022-05-03 09:43:40|276.21|273.81|276.15|273.75|276.21|273.81|276.09|273.69|0
1651571030000|2022-05-03 09:43:50|275.96|273.56|275.96|273.56|275.96|273.56|275.96|273.56|0
1651571040000|2022-05-03 09:44:00|276.09|273.69|276.21|273.81|276.21|273.81|276.09|273.69|0
1651571050000|2022-05-03 09:44:10|276.33|273.93|276.21|273.81|276.33|273.93|276.21|273.81|0
1651571060000|2022-05-03 09:44:20|276.27|273.87|276.21|273.81|276.27|273.87|276.21|273.81|0
1651571070000|2022-05-03 09:44:30|275.96|273.56|275.96|273.56|275.96|273.56|275.96|273.56|0
1651571080000|2022-05-03 09:44:40|276.09|273.69|276.21|273.81|276.21|273.81|276.09|273.69|0
1651571090000|2022-05-03 09:44:50|276.33|273.93|276.09|273.69|276.33|273.93|276.09|273.69|0
1651571100000|2022-05-03 09:45:00|275.96|273.56|276.09|273.69|276.15|273.75|275.96|273.56|0
1651571110000|2022-05-03 09:45:10|276.15|273.75|276.15|273.75|276.21|273.81|276.09|273.69|0
1651571120000|2022-05-03 09:45:20|276.21|273.81|276.21|273.81|276.27|273.87|276.21|273.81|0
1651571130000|2022-05-03 09:45:30|276.33|273.93|276.39|273.99|276.39|273.99|276.33|273.93|0
1651571140000|2022-05-03 09:45:40|276.33|273.93|276.21|273.81|276.33|273.93|276.21|273.81|0
1651571150000|2022-05-03 09:45:50|276.09|273.69|276.09|273.69|276.09|273.69|275.96|273.56|0
1651571160000|2022-05-03 09:46:00|276.14|273.74|276.21|273.81|276.21|273.81|276.14|273.74|0
1651571170000|2022-05-03 09:46:10|276.39|273.99|276.46|274.06|276.46|274.06|276.39|273.99|0
1651571180000|2022-05-03 09:46:20|276.39|273.99|276.33|273.93|276.39|273.99|276.33|273.93|0
1651571190000|2022-05-03 09:46:30|276.58|274.18|276.89|274.49|276.89|274.49|276.58|274.18|0
1651571200000|2022-05-03 09:46:40|277.08|274.68|276.71|274.31|277.08|274.68|276.64|274.24|0
1651571210000|2022-05-03 09:46:50|276.89|274.49|276.71|274.31|277.02|274.62|276.64|274.24|0
1651571220000|2022-05-03 09:47:00|276.58|274.18|276.64|274.24|276.64|274.24|276.58|274.18|0
1651571230000|2022-05-03 09:47:10|276.83|274.43|277.08|274.68|277.08|274.68|276.83|274.43|0
1651571240000|2022-05-03 09:47:20|276.96|274.56|276.83|274.43|276.96|274.56|276.71|274.31|0
1651571250000|2022-05-03 09:47:30|276.71|274.31|276.58|274.18|276.71|274.31|276.58|274.18|0
1651571260000|2022-05-03 09:47:40|276.71|274.31|276.83|274.43|276.83|274.43|276.71|274.31|0
1651571270000|2022-05-03 09:47:50|276.77|274.37|276.83|274.43|276.83|274.43|276.77|274.37|0
1651571280000|2022-05-03 09:48:00|276.71|274.31|276.96|274.56|276.96|274.56|276.71|274.31|0
1651571290000|2022-05-03 09:48:10|276.83|274.43|276.96|274.56|276.96|274.56|276.83|274.43|0
1651571300000|2022-05-03 09:48:20|276.83|274.43|276.96|274.56|276.96|274.56|276.83|274.43|0
1651571310000|2022-05-03 09:48:30|277.08|274.68|277.14|274.74|277.14|274.74|277.08|274.68|0
1651571320000|2022-05-03 09:48:40|277.2|274.8|277.08|274.68|277.2|274.8|277.08|274.68|0
1651571330000|2022-05-03 09:48:50|276.96|274.56|276.83|274.43|276.96|274.56|276.83|274.43|0
1651571340000|2022-05-03 09:49:00|276.71|274.31|276.83|274.43|276.83|274.43|276.71|274.31|0
1651571350000|2022-05-03 09:49:10|276.71|274.31|276.77|274.37|276.77|274.37|276.71|274.31|0
1651571360000|2022-05-03 09:49:20|276.71|274.31|276.58|274.18|276.71|274.31|276.58|274.18|0
1651571370000|2022-05-03 09:49:30|276.71|274.31|276.71|274.31|276.71|274.31|276.64|274.24|0
1651571380000|2022-05-03 09:49:40|276.64|274.24|276.58|274.18|276.71|274.31|276.58|274.18|0
1651571390000|2022-05-03 09:49:50|276.46|274.06|276.46|274.06|276.46|274.06|276.46|274.06|0
1651571400000|2022-05-03 09:50:00|276.58|274.18|276.46|274.06|276.58|274.18|276.46|274.06|0
1651571410000|2022-05-03 09:50:10|276.52|274.12|276.64|274.24|276.71|274.31|276.52|274.12|0
1651571420000|2022-05-03 09:50:20|276.71|274.31|276.83|274.43|276.83|274.43|276.58|274.18|0
1651571430000|2022-05-03 09:50:30|276.89|274.49|276.89|274.49|276.89|274.49|276.89|274.49|0
1651571440000|2022-05-03 09:50:40|276.83|274.43|276.89|274.49|276.89|274.49|276.83|274.43|0
1651571450000|2022-05-03 09:50:50|276.64|274.24|276.7|274.3|276.7|274.3|276.58|274.18|0
1651571460000|2022-05-03 09:51:00|276.46|274.06|276.39|273.99|276.46|274.06|276.39|273.99|0
1651571470000|2022-05-03 09:51:10|276.46|274.06|276.46|274.06|276.52|274.12|276.46|274.06|0
1651571480000|2022-05-03 09:51:20|276.33|273.93|276.58|274.18|276.58|274.18|276.33|273.93|0
1651571510000|2022-05-03 09:51:50|276.46|274.06|276.33|273.93|276.46|274.06|276.33|273.93|0
1651571520000|2022-05-03 09:52:00|276.46|274.06|276.33|273.93|276.46|274.06|276.33|273.93|0
1651571530000|2022-05-03 09:52:10|276.39|273.99|276.46|274.06|276.46|274.06|276.39|273.99|0
1651571540000|2022-05-03 09:52:20|276.58|274.18|276.52|274.12|276.58|274.18|276.39|273.99|0
1651571550000|2022-05-03 09:52:30|276.46|274.06|276.33|273.93|276.46|274.06|276.33|273.93|0
1651571560000|2022-05-03 09:52:40|276.08|273.68|275.71|273.31|276.08|273.68|275.71|273.31|0
1651571570000|2022-05-03 09:52:50|275.77|273.37|275.89|273.49|275.89|273.49|275.77|273.37|0
1651571580000|2022-05-03 09:53:00|275.83|273.43|276.27|273.87|276.27|273.87|275.83|273.43|0
1651571590000|2022-05-03 09:53:10|276.21|273.81|276.33|273.93|276.33|273.93|276.08|273.68|0
1651571600000|2022-05-03 09:53:20|276.39|273.99|276.45|274.05|276.45|274.05|276.39|273.99|0
1651571610000|2022-05-03 09:53:30|276.33|273.93|276.33|273.93|276.33|273.93|276.33|273.93|0
1651571620000|2022-05-03 09:53:40|276.39|273.99|276.45|274.05|276.45|274.05|276.33|273.93|0
1651571630000|2022-05-03 09:53:50|276.64|274.24|276.7|274.3|276.7|274.3|276.64|274.24|0
1651571640000|2022-05-03 09:54:00|276.58|274.18|276.7|274.3|276.7|274.3|276.58|274.18|0
1651571650000|2022-05-03 09:54:10|276.45|274.05|276.33|273.93|276.45|274.05|276.21|273.81|0
1651571660000|2022-05-03 09:54:20|276.39|273.99|276.51|274.11|276.51|274.11|276.39|273.99|0
1651571670000|2022-05-03 09:54:30|276.45|274.05|276.33|273.93|276.45|274.05|276.33|273.93|0
1651571680000|2022-05-03 09:54:40|276.76|274.36|276.58|274.18|276.76|274.36|276.58|274.18|0
1651571690000|2022-05-03 09:54:50|276.45|274.05|276.64|274.24|276.64|274.24|276.45|274.05|0
1651571700000|2022-05-03 09:55:00|276.58|274.18|276.64|274.24|276.83|274.43|276.58|274.18|0
1651571710000|2022-05-03 09:55:10|276.76|274.36|276.7|274.3|276.83|274.43|276.7|274.3|0
1651571720000|2022-05-03 09:55:20|276.76|274.36|276.89|274.49|276.89|274.49|276.76|274.36|0
1651571730000|2022-05-03 09:55:30|276.95|274.55|277.2|274.8|277.2|274.8|276.95|274.55|0
1651571740000|2022-05-03 09:55:40|276.83|274.43|276.89|274.49|276.95|274.55|276.83|274.43|0
1651571750000|2022-05-03 09:55:50|276.83|274.43|277.08|274.68|277.08|274.68|276.83|274.43|0
1651571760000|2022-05-03 09:56:00|276.89|274.49|276.64|274.24|276.89|274.49|276.51|274.11|0
1651571770000|2022-05-03 09:56:10|276.58|274.18|276.76|274.36|276.76|274.36|276.58|274.18|0
1651571780000|2022-05-03 09:56:20|276.26|273.86|276.26|273.86|276.58|274.18|276.26|273.86|0
1651571790000|2022-05-03 09:56:30|276.2|273.8|275.89|273.49|276.2|273.8|275.89|273.49|0
1651571800000|2022-05-03 09:56:40|276.02|273.62|276.08|273.68|276.08|273.68|276.02|273.62|0
1651571810000|2022-05-03 09:56:50|276.14|273.74|276.08|273.68|276.14|273.74|275.96|273.56|0
1651571820000|2022-05-03 09:57:00|276.02|273.62|275.96|273.56|276.02|273.62|275.96|273.56|0
1651571830000|2022-05-03 09:57:10|276.02|273.62|276.02|273.62|276.02|273.62|275.96|273.56|0
1651571840000|2022-05-03 09:57:20|275.58|273.18|275.64|273.24|275.64|273.24|275.58|273.18|0
1651571850000|2022-05-03 09:57:30|275.58|273.18|275.77|273.37|275.77|273.37|275.58|273.18|0
1651571860000|2022-05-03 09:57:40|275.83|273.43|275.52|273.12|275.89|273.49|275.52|273.12|0
1651571870000|2022-05-03 09:57:50|275.58|273.18|275.33|272.93|275.58|273.18|275.33|272.93|0
1651571880000|2022-05-03 09:58:00|275.46|273.06|275.83|273.43|275.83|273.43|275.46|273.06|0
1651571890000|2022-05-03 09:58:10|275.89|273.49|276.2|273.8|276.2|273.8|275.89|273.49|0
1651571900000|2022-05-03 09:58:20|276.45|274.05|276.26|273.86|276.45|274.05|276.26|273.86|0
1651571910000|2022-05-03 09:58:30|276.33|273.93|276.2|273.8|276.33|273.93|276.2|273.8|0
1651571920000|2022-05-03 09:58:40|276.26|273.86|276.2|273.8|276.26|273.86|276.2|273.8|0
1651571930000|2022-05-03 09:58:50|276.14|273.74|275.77|273.37|276.14|273.74|275.77|273.37|0
1651571940000|2022-05-03 09:59:00|275.83|273.43|275.83|273.43|275.83|273.43|275.83|273.43|0
1651571950000|2022-05-03 09:59:10|275.77|273.37|275.77|273.37|275.77|273.37|275.77|273.37|0
1651571960000|2022-05-03 09:59:20|275.83|273.43|276.08|273.68|276.08|273.68|275.83|273.43|0
1651571970000|2022-05-03 09:59:30|275.95|273.55|275.89|273.49|276.01|273.61|275.89|273.49|0
1651571980000|2022-05-03 09:59:40|275.95|273.55|275.95|273.55|276.01|273.61|275.95|273.55|0
1651571990000|2022-05-03 09:59:50|275.89|273.49|276.01|273.61|276.01|273.61|275.89|273.49|0
1651572000000|2022-05-03 10:00:00|276.08|273.68|276.26|273.86|276.26|273.86|276.08|273.68|0
1651572010000|2022-05-03 10:00:10|276.33|273.93|276.45|274.05|276.45|274.05|276.33|273.93|0
1651572020000|2022-05-03 10:00:20|276.39|273.99|276.58|274.18|276.58|274.18|276.39|273.99|0
1651572030000|2022-05-03 10:00:30|276.51|274.11|276.33|273.93|276.51|274.11|276.33|273.93|0
1651572040000|2022-05-03 10:00:40|276.39|273.99|276.2|273.8|276.45|274.05|276.2|273.8|0
1651572050000|2022-05-03 10:00:50|275.89|273.49|275.76|273.36|275.89|273.49|275.76|273.36|0
1651572060000|2022-05-03 10:01:00|275.95|273.55|276.01|273.61|276.01|273.61|275.95|273.55|0
1651572070000|2022-05-03 10:01:10|276.08|273.68|275.89|273.49|276.08|273.68|275.89|273.49|0
1651572080000|2022-05-03 10:01:20|275.76|273.36|275.71|273.31|275.76|273.36|275.71|273.31|0
1651572090000|2022-05-03 10:01:30|275.64|273.24|275.76|273.36|275.83|273.43|275.52|273.12|0
1651572100000|2022-05-03 10:01:40|275.71|273.31|275.89|273.49|275.89|273.49|275.71|273.31|0
1651572110000|2022-05-03 10:01:50|276.01|273.61|276.01|273.61|276.2|273.8|276.01|273.61|0
1651572120000|2022-05-03 10:02:00|276.2|273.8|276.33|273.93|276.39|273.99|276.2|273.8|0
1651572130000|2022-05-03 10:02:10|276.2|273.8|275.95|273.55|276.2|273.8|275.95|273.55|0
1651572140000|2022-05-03 10:02:20|276.14|273.74|276.2|273.8|276.2|273.8|276.14|273.74|0
1651572150000|2022-05-03 10:02:30|276.14|273.74|276.2|273.8|276.2|273.8|276.14|273.74|0
1651572160000|2022-05-03 10:02:40|276.14|273.74|276.39|273.99|276.45|274.05|276.14|273.74|0
1651572170000|2022-05-03 10:02:50|276.33|273.93|276.76|274.36|276.76|274.36|276.33|273.93|0
1651572180000|2022-05-03 10:03:00|276.57|274.17|276.82|274.42|276.82|274.42|276.57|274.17|0
1651572190000|2022-05-03 10:03:10|276.95|274.55|276.57|274.17|276.95|274.55|276.57|274.17|0
1651572200000|2022-05-03 10:03:20|276.63|274.23|276.63|274.23|276.63|274.23|276.63|274.23|0
1651572210000|2022-05-03 10:03:30|276.7|274.3|276.82|274.42|276.82|274.42|276.63|274.23|0
1651572220000|2022-05-03 10:03:40|277.07|274.67|277.01|274.61|277.07|274.67|276.82|274.42|0
1651572230000|2022-05-03 10:03:50|276.88|274.48|277.13|274.73|277.13|274.73|276.88|274.48|0
1651572240000|2022-05-03 10:04:00|276.95|274.55|277.01|274.61|277.13|274.73|276.95|274.55|0
1651572250000|2022-05-03 10:04:10|276.95|274.55|277.01|274.61|277.01|274.61|276.95|274.55|0
1651572260000|2022-05-03 10:04:20|276.88|274.48|276.88|274.48|277.07|274.67|276.88|274.48|0
1651572270000|2022-05-03 10:04:30|276.95|274.55|277.01|274.61|277.01|274.61|276.88|274.48|0
1651572280000|2022-05-03 10:04:40|276.82|274.42|276.76|274.36|276.82|274.42|276.7|274.3|0
1651572290000|2022-05-03 10:04:50|276.7|274.3|276.88|274.48|276.88|274.48|276.7|274.3|0
1651572300000|2022-05-03 10:05:00|276.82|274.42|276.82|274.42|276.95|274.55|276.82|274.42|0
1651572310000|2022-05-03 10:05:10|276.76|274.36|276.57|274.17|276.76|274.36|276.57|274.17|0
1651572320000|2022-05-03 10:05:20|276.26|273.86|276.2|273.8|276.32|273.92|276.2|273.8|0
1651572330000|2022-05-03 10:05:30|276.26|273.86|276.32|273.92|276.38|273.98|276.26|273.86|0
1651572340000|2022-05-03 10:05:40|276.2|273.8|276.2|273.8|276.26|273.86|276.2|273.8|0
1651572350000|2022-05-03 10:05:50|276.14|273.74|276.32|273.92|276.32|273.92|276.14|273.74|0
1651572360000|2022-05-03 10:06:00|275.95|273.55|275.95|273.55|275.95|273.55|275.95|273.55|0
1651572370000|2022-05-03 10:06:10|275.83|273.43|275.95|273.55|275.95|273.55|275.83|273.43|0
1651572380000|2022-05-03 10:06:20|275.89|273.49|275.89|273.49|275.89|273.49|275.89|273.49|0
1651572390000|2022-05-03 10:06:30|275.83|273.43|275.7|273.3|275.83|273.43|275.7|273.3|0
1651572400000|2022-05-03 10:06:40|275.76|273.36|275.83|273.43|275.89|273.49|275.76|273.36|0
1651572410000|2022-05-03 10:06:50|275.76|273.36|276.08|273.68|276.08|273.68|275.76|273.36|0
1651572420000|2022-05-03 10:07:00|275.58|273.18|275.58|273.18|275.58|273.18|275.45|273.05|0
1651572430000|2022-05-03 10:07:10|275.51|273.11|275.33|272.93|275.51|273.11|275.33|272.93|0
1651572440000|2022-05-03 10:07:20|275.39|272.99|275.45|273.05|275.45|273.05|275.39|272.99|0
1651572450000|2022-05-03 10:07:30|275.33|272.93|275.08|272.68|275.33|272.93|275.08|272.68|0
1651572460000|2022-05-03 10:07:40|275.02|272.62|275.33|272.93|275.33|272.93|275.02|272.62|0
1651572470000|2022-05-03 10:07:50|275.21|272.81|275.21|272.81|275.21|272.81|275.14|272.74|0
1651572480000|2022-05-03 10:08:00|275.26|272.86|275.45|273.05|275.45|273.05|275.26|272.86|0
1651572490000|2022-05-03 10:08:10|275.51|273.11|275.51|273.11|275.51|273.11|275.51|273.11|0
1651572500000|2022-05-03 10:08:20|275.45|273.05|275.64|273.24|275.7|273.3|275.45|273.05|0
1651572510000|2022-05-03 10:08:30|275.7|273.3|275.76|273.36|275.83|273.43|275.7|273.3|0
1651572520000|2022-05-03 10:08:40|275.7|273.3|275.64|273.24|275.7|273.3|275.64|273.24|0
1651572530000|2022-05-03 10:08:50|275.76|273.36|275.7|273.3|275.76|273.36|275.7|273.3|0
1651572540000|2022-05-03 10:09:00|275.58|273.18|275.64|273.24|275.64|273.24|275.58|273.18|0
1651572550000|2022-05-03 10:09:10|275.58|273.18|275.95|273.55|275.95|273.55|275.58|273.18|0
1651572560000|2022-05-03 10:09:20|275.89|273.49|275.89|273.49|275.89|273.49|275.83|273.43|0
1651572570000|2022-05-03 10:09:30|275.95|273.55|275.7|273.3|275.95|273.55|275.7|273.3|0
1651572580000|2022-05-03 10:09:40|275.83|273.43|275.76|273.36|275.83|273.43|275.76|273.36|0
1651572590000|2022-05-03 10:09:50|275.83|273.43|275.83|273.43|275.83|273.43|275.83|273.43|0
1651572600000|2022-05-03 10:10:00|275.76|273.36|275.95|273.55|275.95|273.55|275.76|273.36|0
1651572610000|2022-05-03 10:10:10|275.58|273.18|275.7|273.3|275.7|273.3|275.58|273.18|0
1651572620000|2022-05-03 10:10:20|275.64|273.24|274.83|272.43|275.64|273.24|274.83|272.43|0
1651572630000|2022-05-03 10:10:30|275.08|272.68|275.08|272.68|275.08|272.68|275.08|272.68|0
1651572640000|2022-05-03 10:10:40|275.2|272.8|275.26|272.86|275.33|272.93|275.2|272.8|0
1651572650000|2022-05-03 10:10:50|275.2|272.8|275.2|272.8|275.2|272.8|275.08|272.68|0
1651572660000|2022-05-03 10:11:00|275.14|272.74|275.14|272.74|275.14|272.74|275.14|272.74|0
1651572670000|2022-05-03 10:11:10|275.33|272.93|275.45|273.05|275.58|273.18|275.33|272.93|0
1651572680000|2022-05-03 10:11:20|275.51|273.11|275.26|272.86|275.51|273.11|275.26|272.86|0
1651572690000|2022-05-03 10:11:30|275.2|272.8|275.14|272.74|275.2|272.8|274.96|272.56|0
1651572700000|2022-05-03 10:11:40|274.96|272.56|274.83|272.43|274.96|272.56|274.83|272.43|0
1651572710000|2022-05-03 10:11:50|274.46|272.06|274.46|272.06|274.46|272.06|274.34|271.94|0
1651572720000|2022-05-03 10:12:00|274.34|271.94|274.39|271.99|274.46|272.06|274.34|271.94|0
1651572730000|2022-05-03 10:12:10|274.58|272.18|274.71|272.31|274.83|272.43|274.58|272.18|0
1651572740000|2022-05-03 10:12:20|274.64|272.24|274.64|272.24|274.64|272.24|274.58|272.18|0
1651572750000|2022-05-03 10:12:30|274.58|272.18|275.01|272.61|275.01|272.61|274.58|272.18|0
1651572760000|2022-05-03 10:12:40|274.96|272.56|275.14|272.74|275.14|272.74|274.95|272.55|0
1651572770000|2022-05-03 10:12:50|275.2|272.8|275.45|273.05|275.45|273.05|275.2|272.8|0
1651572780000|2022-05-03 10:13:00|275.33|272.93|275.26|272.86|275.33|272.93|275.26|272.86|0
1651572790000|2022-05-03 10:13:10|275.2|272.8|275.45|273.05|275.51|273.11|275.2|272.8|0
1651572800000|2022-05-03 10:13:20|275.58|273.18|275.58|273.18|275.63|273.23|275.58|273.18|0
1651572810000|2022-05-03 10:13:30|275.82|273.42|275.82|273.42|275.82|273.42|275.76|273.36|0
1651572820000|2022-05-03 10:13:40|275.95|273.55|276.01|273.61|276.07|273.67|275.95|273.55|0
1651572830000|2022-05-03 10:13:50|275.95|273.55|275.95|273.55|275.95|273.55|275.95|273.55|0
1651572840000|2022-05-03 10:14:00|275.88|273.48|275.82|273.42|275.95|273.55|275.82|273.42|0
1651572850000|2022-05-03 10:14:10|275.95|273.55|276.2|273.8|276.2|273.8|275.95|273.55|0
1651572860000|2022-05-03 10:14:20|276.13|273.73|276.5|274.1|276.5|274.1|276.13|273.73|0
1651572870000|2022-05-03 10:14:30|276.44|274.04|276.32|273.92|276.44|274.04|276.32|273.92|0
1651572880000|2022-05-03 10:14:40|276.2|273.8|276.01|273.61|276.2|273.8|276.01|273.61|0
1651572890000|2022-05-03 10:14:50|276.07|273.67|276.07|273.67|276.07|273.67|276.07|273.67|0
1651572900000|2022-05-03 10:15:00|276.01|273.61|275.88|273.48|276.01|273.61|275.88|273.48|0
1651572910000|2022-05-03 10:15:10|275.95|273.55|276.01|273.61|276.01|273.61|275.95|273.55|0
1651572920000|2022-05-03 10:15:20|276.07|273.67|276.26|273.86|276.32|273.92|276.07|273.67|0
1651572930000|2022-05-03 10:15:30|276.32|273.92|276.2|273.8|276.32|273.92|276.2|273.8|0
1651572940000|2022-05-03 10:15:40|276.07|273.67|276.07|273.67|276.07|273.67|276.07|273.67|0
1651572950000|2022-05-03 10:15:50|276.13|273.73|276.07|273.67|276.13|273.73|276.07|273.67|0
1651572960000|2022-05-03 10:16:00|276.13|273.73|275.95|273.55|276.13|273.73|275.95|273.55|0
1651572970000|2022-05-03 10:16:10|275.82|273.42|275.95|273.55|275.95|273.55|275.76|273.36|0
1651572980000|2022-05-03 10:16:20|275.82|273.42|275.57|273.17|275.82|273.42|275.57|273.17|0
1651572990000|2022-05-03 10:16:30|275.51|273.11|275.57|273.17|275.57|273.17|275.45|273.05|0
1651573000000|2022-05-03 10:16:40|275.51|273.11|275.45|273.05|275.51|273.11|275.45|273.05|0
1651573010000|2022-05-03 10:16:50|275.51|273.11|275.51|273.11|275.51|273.11|275.45|273.05|0
1651573020000|2022-05-03 10:17:00|275.45|273.05|275.45|273.05|275.45|273.05|275.33|272.93|0
1651573030000|2022-05-03 10:17:10|275.38|272.98|275.57|273.17|275.57|273.17|275.38|272.98|0
1651573050000|2022-05-03 10:17:30|275.63|273.23|275.45|273.05|275.63|273.23|275.38|272.98|0
1651573060000|2022-05-03 10:17:40|275.57|273.17|275.51|273.11|275.57|273.17|275.51|273.11|0
1651573070000|2022-05-03 10:17:50|275.38|272.98|275.32|272.92|275.38|272.98|275.32|272.92|0
1651573080000|2022-05-03 10:18:00|275.26|272.86|275.32|272.92|275.32|272.92|275.26|272.86|0
1651573090000|2022-05-03 10:18:10|274.95|272.55|274.95|272.55|274.95|272.55|274.95|272.55|0
1651573100000|2022-05-03 10:18:20|275.08|272.68|274.83|272.43|275.08|272.68|274.76|272.36|0
1651573110000|2022-05-03 10:18:30|274.76|272.36|274.83|272.43|274.95|272.55|274.76|272.36|0
1651573120000|2022-05-03 10:18:40|274.76|272.36|274.76|272.36|274.76|272.36|274.7|272.3|0
1651573130000|2022-05-03 10:18:50|274.7|272.3|274.83|272.43|274.83|272.43|274.7|272.3|0
1651573140000|2022-05-03 10:19:00|274.89|272.49|274.95|272.55|274.95|272.55|274.89|272.49|0
1651573150000|2022-05-03 10:19:10|275.01|272.61|275.08|272.68|275.08|272.68|274.95|272.55|0
1651573160000|2022-05-03 10:19:20|275.14|272.74|274.83|272.43|275.14|272.74|274.83|272.43|0
1651573170000|2022-05-03 10:19:30|274.64|272.24|274.46|272.06|274.64|272.24|274.46|272.06|0
1651573180000|2022-05-03 10:19:40|274.33|271.93|274.33|271.93|274.33|271.93|274.33|271.93|0
1651573190000|2022-05-03 10:19:50|274.27|271.87|274.33|271.93|274.33|271.93|274.27|271.87|0
1651573200000|2022-05-03 10:20:00|274.21|271.81|274.21|271.81|274.21|271.81|274.21|271.81|0
1651573210000|2022-05-03 10:20:10|273.84|271.44|273.9|271.5|273.96|271.56|273.84|271.44|0
1651573220000|2022-05-03 10:20:20|273.84|271.44|273.71|271.31|273.84|271.44|273.59|271.19|0
1651573230000|2022-05-03 10:20:30|273.77|271.37|273.9|271.5|273.9|271.5|273.71|271.31|0
1651573240000|2022-05-03 10:20:40|273.96|271.56|273.71|271.31|273.96|271.56|273.71|271.31|0
1651573250000|2022-05-03 10:20:50|273.84|271.44|273.46|271.06|273.84|271.44|273.46|271.06|0
1651573260000|2022-05-03 10:21:00|273.52|271.12|273.65|271.25|273.71|271.31|273.46|271.06|0
1651573270000|2022-05-03 10:21:10|273.77|271.37|273.71|271.31|273.84|271.44|273.71|271.31|0
1651573280000|2022-05-03 10:21:20|273.59|271.19|273.59|271.19|273.59|271.19|273.59|271.19|0
1651573290000|2022-05-03 10:21:30|273.65|271.25|273.59|271.19|273.65|271.25|273.59|271.19|0
1651573300000|2022-05-03 10:21:40|273.52|271.12|273.77|271.37|273.77|271.37|273.52|271.12|0
1651573310000|2022-05-03 10:21:50|273.84|271.44|273.22|270.82|273.84|271.44|273.22|270.82|0
1651573320000|2022-05-03 10:22:00|273.34|270.94|272.72|270.32|273.34|270.94|272.6|270.2|0
1651573330000|2022-05-03 10:22:10|272.66|270.26|272.6|270.2|272.66|270.26|272.29|269.89|0
1651573340000|2022-05-03 10:22:20|272.97|270.57|272.85|270.45|272.97|270.57|272.85|270.45|0
1651573350000|2022-05-03 10:22:30|272.91|270.51|273.4|271|273.4|271|272.91|270.51|0
1651573360000|2022-05-03 10:22:40|273.46|271.06|273.09|270.69|273.46|271.06|273.09|270.69|0
1651573370000|2022-05-03 10:22:50|273.15|270.75|273.59|271.19|273.59|271.19|273.15|270.75|0
1651573380000|2022-05-03 10:23:00|273.46|271.06|273.46|271.06|273.59|271.19|273.46|271.06|0
1651573390000|2022-05-03 10:23:10|273.52|271.12|273.34|270.94|273.52|271.12|273.34|270.94|0
1651573400000|2022-05-03 10:23:20|272.97|270.57|272.91|270.51|272.97|270.57|272.91|270.51|0
1651573410000|2022-05-03 10:23:30|272.72|270.32|272.23|269.83|272.72|270.32|272.23|269.83|0
1651573420000|2022-05-03 10:23:40|272.35|269.95|272.11|269.71|272.48|270.08|272.11|269.71|0
1651573430000|2022-05-03 10:23:50|272.16|269.76|272.16|269.76|272.16|269.76|272.16|269.76|0
1651573440000|2022-05-03 10:24:00|272.35|269.95|272.48|270.08|272.6|270.2|272.35|269.95|0
1651573450000|2022-05-03 10:24:10|272.04|269.64|271.98|269.58|272.11|269.71|271.98|269.58|0
1651573460000|2022-05-03 10:24:20|272.11|269.71|272.11|269.71|272.11|269.71|272.11|269.71|0
1651573470000|2022-05-03 10:24:30|272.23|269.83|272.66|270.26|272.66|270.26|272.23|269.83|0
1651573480000|2022-05-03 10:24:40|272.53|270.13|272.72|270.32|272.72|270.32|272.53|270.13|0
1651573490000|2022-05-03 10:24:50|272.66|270.26|272.6|270.2|272.72|270.32|272.6|270.2|0
1651573500000|2022-05-03 10:25:00|272.29|269.89|272.41|270.01|272.41|270.01|272.29|269.89|0
1651573510000|2022-05-03 10:25:10|272.29|269.89|272.23|269.83|272.41|270.01|272.23|269.83|0
1651573520000|2022-05-03 10:25:20|272.29|269.89|272.47|270.07|272.47|270.07|272.29|269.89|0
1651573530000|2022-05-03 10:25:30|272.53|270.13|272.6|270.2|272.6|270.2|272.47|270.07|0
1651573540000|2022-05-03 10:25:40|272.53|270.13|272.29|269.89|272.53|270.13|272.29|269.89|0
1651573550000|2022-05-03 10:25:50|272.1|269.7|272.1|269.7|272.1|269.7|272.1|269.7|0
1651573560000|2022-05-03 10:26:00|271.86|269.46|271.24|268.84|271.86|269.46|271.24|268.84|0
1651573570000|2022-05-03 10:26:10|270.75|268.35|270.93|268.53|271.12|268.72|270.75|268.35|0
1651573580000|2022-05-03 10:26:20|271.12|268.72|271.12|268.72|271.12|268.72|271.12|268.72|0
1651573590000|2022-05-03 10:26:30|271.18|268.78|271.12|268.72|271.24|268.84|271.12|268.72|0
1651573600000|2022-05-03 10:26:40|271.24|268.84|270.87|268.47|271.24|268.84|270.87|268.47|0
1651573610000|2022-05-03 10:26:50|270.63|268.23|270.44|268.04|270.69|268.29|270.38|267.98|0
1651573620000|2022-05-03 10:27:00|270.26|267.86|270.38|267.98|270.38|267.98|270.14|267.74|0
1651573630000|2022-05-03 10:27:10|270.14|267.74|270.01|267.61|270.14|267.74|270.01|267.61|0
1651573640000|2022-05-03 10:27:20|270.26|267.86|270.01|267.61|270.38|267.98|270.01|267.61|0
1651573650000|2022-05-03 10:27:30|269.89|267.49|269.28|266.88|269.89|267.49|269.21|266.81|0
1651573660000|2022-05-03 10:27:40|269.64|267.24|269.77|267.37|270.01|267.61|269.64|267.24|0
1651573670000|2022-05-03 10:27:50|270.07|267.67|269.52|267.12|270.13|267.73|269.52|267.12|0
1651573680000|2022-05-03 10:28:00|269.77|267.37|270.38|267.98|270.38|267.98|269.77|267.37|0
1651573690000|2022-05-03 10:28:10|270.19|267.79|270.01|267.61|270.26|267.86|270.01|267.61|0
1651573700000|2022-05-03 10:28:20|269.89|267.49|270.01|267.61|270.01|267.61|269.89|267.49|0
1651573710000|2022-05-03 10:28:30|270.13|267.73|270.19|267.79|270.19|267.79|270.13|267.73|0
1651573720000|2022-05-03 10:28:40|270.13|267.73|270.07|267.67|270.26|267.86|270.07|267.67|0
1651573730000|2022-05-03 10:28:50|270.26|267.86|270.13|267.73|270.26|267.86|270.01|267.61|0
1651573740000|2022-05-03 10:29:00|270.07|267.67|270.01|267.61|270.07|267.67|270.01|267.61|0
1651573750000|2022-05-03 10:29:10|269.89|267.49|269.77|267.37|269.89|267.49|269.64|267.24|0
1651573760000|2022-05-03 10:29:20|269.95|267.55|269.77|267.37|270.01|267.61|269.77|267.37|0
1651573770000|2022-05-03 10:29:30|269.52|267.12|269.64|267.24|269.64|267.24|269.52|267.12|0
1651573780000|2022-05-03 10:29:40|269.52|267.12|269.64|267.24|269.64|267.24|269.52|267.12|0
1651573790000|2022-05-03 10:29:50|269.89|267.49|269.82|267.42|269.89|267.49|269.82|267.42|0
1651573800000|2022-05-03 10:30:00|269.64|267.24|269.58|267.18|269.64|267.24|269.52|267.12|0
1651573810000|2022-05-03 10:30:10|269.64|267.24|269.58|267.18|269.64|267.24|269.58|267.18|0
1651573820000|2022-05-03 10:30:20|269.77|267.37|269.77|267.37|269.89|267.49|269.77|267.37|0
1651573830000|2022-05-03 10:30:30|269.64|267.24|269.64|267.24|269.7|267.3|269.64|267.24|0
1651573840000|2022-05-03 10:30:40|269.7|267.3|269.15|266.75|269.7|267.3|269.03|266.63|0
1651573850000|2022-05-03 10:30:50|269.33|266.93|268.91|266.51|269.46|267.06|268.91|266.51|0
1651573860000|2022-05-03 10:31:00|268.72|266.32|267.93|265.53|268.72|266.32|267.93|265.53|0
1651573870000|2022-05-03 10:31:10|268.05|265.65|267.93|265.53|268.05|265.65|267.93|265.53|0
1651573880000|2022-05-03 10:31:20|267.81|265.41|267.32|264.92|267.81|265.41|267.2|264.8|0
1651573890000|2022-05-03 10:31:30|267.68|265.28|267.44|265.04|267.68|265.28|267.44|265.04|0
1651573900000|2022-05-03 10:31:40|267.32|264.92|267.56|265.16|267.56|265.16|267.32|264.92|0
1651573910000|2022-05-03 10:31:50|267.44|265.04|267.81|265.41|267.81|265.41|267.44|265.04|0
1651573920000|2022-05-03 10:32:00|267.5|265.1|267.32|264.92|267.5|265.1|267.32|264.92|0
1651573930000|2022-05-03 10:32:10|267.44|265.04|267.93|265.53|267.93|265.53|267.44|265.04|0
1651573940000|2022-05-03 10:32:20|267.81|265.41|268.05|265.65|268.05|265.65|267.74|265.34|0
1651573950000|2022-05-03 10:32:30|268.48|266.08|268.54|266.14|268.54|266.14|268.48|266.08|0
1651573960000|2022-05-03 10:32:40|268.42|266.02|268.54|266.14|268.54|266.14|268.42|266.02|0
1651573970000|2022-05-03 10:32:50|268.66|266.26|268.72|266.32|268.72|266.32|268.66|266.26|0
1651573980000|2022-05-03 10:33:00|268.54|266.14|268.54|266.14|268.66|266.26|268.54|266.14|0
1651573990000|2022-05-03 10:33:10|268.66|266.26|268.54|266.14|268.66|266.26|268.54|266.14|0
1651574000000|2022-05-03 10:33:20|268.6|266.2|268.78|266.38|268.78|266.38|268.6|266.2|0
1651574010000|2022-05-03 10:33:30|269.03|266.63|268.78|266.38|269.03|266.63|268.72|266.32|0
1651574020000|2022-05-03 10:33:40|268.91|266.51|268.84|266.44|268.91|266.51|268.84|266.44|0
1651574030000|2022-05-03 10:33:50|268.91|266.51|268.54|266.14|268.91|266.51|268.47|266.07|0
1651574040000|2022-05-03 10:34:00|268.47|266.07|268.42|266.02|268.47|266.07|268.42|266.02|0
1651574060000|2022-05-03 10:34:20|268.66|266.26|268.66|266.26|268.66|266.26|268.35|265.95|0
1651574070000|2022-05-03 10:34:30|268.91|266.51|268.84|266.44|269.03|266.63|268.84|266.44|0
1651574080000|2022-05-03 10:34:40|268.78|266.38|268.84|266.44|268.84|266.44|268.78|266.38|0
1651574090000|2022-05-03 10:34:50|268.78|266.38|268.91|266.51|268.91|266.51|268.78|266.38|0
1651574100000|2022-05-03 10:35:00|269.03|266.63|269.09|266.69|269.15|266.75|269.03|266.63|0
1651574110000|2022-05-03 10:35:10|269.15|266.75|269.09|266.69|269.21|266.81|269.03|266.63|0
1651574120000|2022-05-03 10:35:20|269.15|266.75|268.96|266.56|269.15|266.75|268.91|266.51|0
1651574130000|2022-05-03 10:35:30|269.09|266.69|268.9|266.5|269.09|266.69|268.9|266.5|0
1651574140000|2022-05-03 10:35:40|268.84|266.44|268.78|266.38|268.84|266.44|268.72|266.32|0
1651574150000|2022-05-03 10:35:50|268.72|266.32|268.42|266.02|268.72|266.32|268.42|266.02|0
1651574160000|2022-05-03 10:36:00|268.05|265.65|268.05|265.65|268.05|265.65|268.05|265.65|0
1651574170000|2022-05-03 10:36:10|268.35|265.95|268.54|266.14|268.54|266.14|268.35|265.95|0
1651574180000|2022-05-03 10:36:20|268.41|266.01|268.47|266.07|268.47|266.07|268.41|266.01|0
1651574190000|2022-05-03 10:36:30|268.41|266.01|268.47|266.07|268.54|266.14|268.29|265.89|0
1651574200000|2022-05-03 10:36:40|268.66|266.26|268.78|266.38|268.78|266.38|268.66|266.26|0
1651574210000|2022-05-03 10:36:50|268.66|266.26|268.72|266.32|268.72|266.32|268.66|266.26|0
1651574220000|2022-05-03 10:37:00|268.9|266.5|269.15|266.75|269.15|266.75|268.9|266.5|0
1651574230000|2022-05-03 10:37:10|269.33|266.93|269.27|266.87|269.33|266.93|269.27|266.87|0
1651574240000|2022-05-03 10:37:20|269.33|266.93|269.33|266.93|269.39|266.99|269.33|266.93|0
1651574250000|2022-05-03 10:37:30|269.39|266.99|269.03|266.63|269.39|266.99|269.03|266.63|0
1651574260000|2022-05-03 10:37:40|269.09|266.69|269.27|266.87|269.64|267.24|269.09|266.69|0
1651574270000|2022-05-03 10:37:50|269.21|266.81|269.33|266.93|269.39|266.99|269.21|266.81|0
1651574280000|2022-05-03 10:38:00|269.27|266.87|269.33|266.93|269.33|266.93|269.21|266.81|0
1651574290000|2022-05-03 10:38:10|269.52|267.12|269.52|267.12|269.58|267.18|269.52|267.12|0
1651574300000|2022-05-03 10:38:20|269.76|267.36|269.27|266.87|269.76|267.36|269.27|266.87|0
1651574310000|2022-05-03 10:38:30|269.39|266.99|269.52|267.12|269.52|267.12|269.33|266.93|0
1651574320000|2022-05-03 10:38:40|269.39|266.99|269.39|266.99|269.39|266.99|269.27|266.87|0
1651574330000|2022-05-03 10:38:50|269.52|267.12|269.52|267.12|269.76|267.36|269.52|267.12|0
1651574340000|2022-05-03 10:39:00|269.15|266.75|269.03|266.63|269.21|266.81|269.03|266.63|0
1651574350000|2022-05-03 10:39:10|269.39|266.99|269.27|266.87|269.39|266.99|269.15|266.75|0
1651574360000|2022-05-03 10:39:20|268.9|266.5|268.9|266.5|268.96|266.56|268.9|266.5|0
1651574370000|2022-05-03 10:39:30|268.78|266.38|268.78|266.38|268.78|266.38|268.54|266.14|0
1651574380000|2022-05-03 10:39:40|268.9|266.5|268.78|266.38|268.9|266.5|268.72|266.32|0
1651574390000|2022-05-03 10:39:50|268.9|266.5|268.66|266.26|268.9|266.5|268.66|266.26|0
1651574400000|2022-05-03 10:40:00|268.78|266.38|268.84|266.44|268.84|266.44|268.78|266.38|0
1651574410000|2022-05-03 10:40:10|268.9|266.5|268.96|266.56|269.03|266.63|268.9|266.5|0
1651574420000|2022-05-03 10:40:20|268.9|266.5|268.78|266.38|269.08|266.68|268.78|266.38|0
1651574430000|2022-05-03 10:40:30|268.47|266.07|268.66|266.26|268.66|266.26|268.47|266.07|0
1651574440000|2022-05-03 10:40:40|268.59|266.19|268.47|266.07|268.59|266.19|268.41|266.01|0
1651574450000|2022-05-03 10:40:50|268.17|265.77|267.86|265.46|268.17|265.77|267.86|265.46|0
1651574460000|2022-05-03 10:41:00|267.98|265.58|268.17|265.77|268.17|265.77|267.92|265.52|0
1651574470000|2022-05-03 10:41:10|268.23|265.83|268.29|265.89|268.29|265.89|268.17|265.77|0
1651574480000|2022-05-03 10:41:20|268.41|266.01|268.41|266.01|268.41|266.01|268.35|265.95|0
1651574490000|2022-05-03 10:41:30|268.35|265.95|268.1|265.7|268.35|265.95|268.1|265.7|0
1651574500000|2022-05-03 10:41:40|268.05|265.65|268.05|265.65|268.17|265.77|268.05|265.65|0
1651574510000|2022-05-03 10:41:50|267.98|265.58|267.68|265.28|267.98|265.58|267.68|265.28|0
1651574520000|2022-05-03 10:42:00|267.56|265.16|267.37|264.97|267.74|265.34|267.37|264.97|0
1651574530000|2022-05-03 10:42:10|267.25|264.85|267.25|264.85|267.25|264.85|267.25|264.85|0
1651574540000|2022-05-03 10:42:20|266.95|264.55|267.31|264.91|267.31|264.91|266.95|264.55|0
1651574550000|2022-05-03 10:42:30|267.13|264.73|267.31|264.91|267.31|264.91|267.13|264.73|0
1651574560000|2022-05-03 10:42:40|267.43|265.03|267.43|265.03|267.49|265.09|267.43|265.03|0
1651574570000|2022-05-03 10:42:50|267.49|265.09|267.07|264.67|267.49|265.09|267.07|264.67|0
1651574580000|2022-05-03 10:43:00|267|264.6|266.95|264.55|267|264.6|266.95|264.55|0
1651574590000|2022-05-03 10:43:10|267|264.6|266.95|264.55|267.07|264.67|266.95|264.55|0
1651574600000|2022-05-03 10:43:20|267.07|264.67|267.07|264.67|267.07|264.67|266.95|264.55|0
1651574610000|2022-05-03 10:43:30|267|264.6|266.95|264.55|267|264.6|266.88|264.48|0
1651574620000|2022-05-03 10:43:40|267.13|264.73|267.31|264.91|267.31|264.91|267.13|264.73|0
1651574630000|2022-05-03 10:43:50|267.07|264.67|267.19|264.79|267.19|264.79|267.07|264.67|0
1651574640000|2022-05-03 10:44:00|267.31|264.91|266.58|264.18|267.31|264.91|266.58|264.18|0
1651574650000|2022-05-03 10:44:10|266.76|264.36|266.95|264.55|266.95|264.55|266.7|264.3|0
1651574660000|2022-05-03 10:44:20|267.07|264.67|266.64|264.24|267.07|264.67|266.64|264.24|0
1651574670000|2022-05-03 10:44:30|266.52|264.12|266.34|263.94|266.52|264.12|266.21|263.81|0
1651574680000|2022-05-03 10:44:40|266.09|263.69|266.21|263.81|266.21|263.81|265.97|263.57|0
1651574690000|2022-05-03 10:44:50|266.15|263.75|265.48|263.08|266.15|263.75|265.48|263.08|0
1651574700000|2022-05-03 10:45:00|265.61|263.21|265.48|263.08|265.61|263.21|265.36|262.96|0
1651574710000|2022-05-03 10:45:10|265.42|263.02|265.24|262.84|265.42|263.02|265.24|262.84|0
1651574720000|2022-05-03 10:45:20|265.3|262.9|265.06|262.66|265.3|262.9|265.06|262.66|0
1651574730000|2022-05-03 10:45:30|265.12|262.72|265.12|262.72|265.24|262.84|265.12|262.72|0
1651574740000|2022-05-03 10:45:40|265|262.6|264.63|262.23|265|262.6|264.63|262.23|0
1651574750000|2022-05-03 10:45:50|264.76|262.36|265|262.6|265|262.6|264.76|262.36|0
1651574760000|2022-05-03 10:46:00|264.88|262.48|264.88|262.48|265|262.6|264.88|262.48|0
1651574770000|2022-05-03 10:46:10|265.12|262.72|264.88|262.48|265.12|262.72|264.88|262.48|0
1651574780000|2022-05-03 10:46:20|264.93|262.53|265.12|262.72|265.12|262.72|264.93|262.53|0
1651574790000|2022-05-03 10:46:30|265|262.6|265.12|262.72|265.12|262.72|265|262.6|0
1651574800000|2022-05-03 10:46:40|265.18|262.78|265.24|262.84|265.36|262.96|265.18|262.78|0
1651574810000|2022-05-03 10:46:50|265.36|262.96|265.24|262.84|265.36|262.96|265.24|262.84|0
1651574820000|2022-05-03 10:47:00|265|262.6|264.88|262.48|265|262.6|264.88|262.48|0
1651574830000|2022-05-03 10:47:10|264.81|262.41|264.75|262.35|264.81|262.41|264.75|262.35|0
1651574840000|2022-05-03 10:47:20|264.63|262.23|264.75|262.35|264.75|262.35|264.63|262.23|0
1651574850000|2022-05-03 10:47:30|264.88|262.48|264.57|262.17|264.88|262.48|264.57|262.17|0
1651574860000|2022-05-03 10:47:40|264.63|262.23|264.75|262.35|264.75|262.35|264.63|262.23|0
1651574870000|2022-05-03 10:47:50|264.88|262.48|264.75|262.35|264.88|262.48|264.75|262.35|0
1651574880000|2022-05-03 10:48:00|264.63|262.23|264.63|262.23|264.63|262.23|264.63|262.23|0
1651574890000|2022-05-03 10:48:10|264.57|262.17|264.63|262.23|264.63|262.23|264.57|262.17|0
1651574900000|2022-05-03 10:48:20|264.75|262.35|264.75|262.35|264.75|262.35|264.75|262.35|0
1651574910000|2022-05-03 10:48:30|264.69|262.29|264.75|262.35|264.75|262.35|264.63|262.23|0
1651574920000|2022-05-03 10:48:40|264.69|262.29|264.51|262.11|264.69|262.29|264.51|262.11|0
1651574930000|2022-05-03 10:48:50|264.63|262.23|265.05|262.65|265.05|262.65|264.51|262.11|0
1651574940000|2022-05-03 10:49:00|265.24|262.84|265.12|262.72|265.24|262.84|265.05|262.65|0
1651574950000|2022-05-03 10:49:10|264.93|262.53|265|262.6|265|262.6|264.93|262.53|0
1651574960000|2022-05-03 10:49:20|264.93|262.53|264.75|262.35|264.93|262.53|264.75|262.35|0
1651574970000|2022-05-03 10:49:30|264.81|262.41|265|262.6|265|262.6|264.81|262.41|0
1651574980000|2022-05-03 10:49:40|264.75|262.35|265.12|262.72|265.12|262.72|264.63|262.23|0
1651574990000|2022-05-03 10:49:50|265.18|262.78|265.73|263.33|265.73|263.33|265.18|262.78|0
1651575000000|2022-05-03 10:50:00|265.48|263.08|265.42|263.02|265.48|263.08|265.42|263.02|0
1651575010000|2022-05-03 10:50:10|265.36|262.96|265.48|263.08|265.48|263.08|265.36|262.96|0
1651575020000|2022-05-03 10:50:20|265.12|262.72|265.12|262.72|265.12|262.72|265.12|262.72|0
1651575030000|2022-05-03 10:50:30|265|262.6|264.63|262.23|265|262.6|264.63|262.23|0
1651575040000|2022-05-03 10:50:40|264.57|262.17|264.63|262.23|264.63|262.23|264.57|262.17|0
1651575050000|2022-05-03 10:50:50|264.51|262.11|264.51|262.11|264.51|262.11|264.45|262.05|0
1651575060000|2022-05-03 10:51:00|264.57|262.17|264.2|261.8|264.57|262.17|264.2|261.8|0
1651575070000|2022-05-03 10:51:10|264.39|261.99|264.51|262.11|264.63|262.23|264.39|261.99|0
1651575080000|2022-05-03 10:51:20|264.87|262.47|264.69|262.29|264.87|262.47|264.63|262.23|0
1651575090000|2022-05-03 10:51:30|264.75|262.35|264.51|262.11|264.75|262.35|264.51|262.11|0
1651575100000|2022-05-03 10:51:40|264.69|262.29|264.87|262.47|264.87|262.47|264.69|262.29|0
1651575110000|2022-05-03 10:51:50|264.75|262.35|264.57|262.17|264.75|262.35|264.51|262.11|0
1651575120000|2022-05-03 10:52:00|264.51|262.11|264.51|262.11|264.51|262.11|264.45|262.05|0
1651575130000|2022-05-03 10:52:10|264.69|262.29|264.63|262.23|264.69|262.29|264.63|262.23|0
1651575140000|2022-05-03 10:52:20|264.57|262.17|265.12|262.72|265.12|262.72|264.57|262.17|0
1651575150000|2022-05-03 10:52:30|264.99|262.59|264.99|262.59|264.99|262.59|264.87|262.47|0
1651575160000|2022-05-03 10:52:40|265.12|262.72|265.3|262.9|265.48|263.08|265.12|262.72|0
1651575170000|2022-05-03 10:52:50|265.97|263.57|265.97|263.57|266.03|263.63|265.85|263.45|0
1651575180000|2022-05-03 10:53:00|266.03|263.63|266.09|263.69|266.09|263.69|266.03|263.63|0
1651575190000|2022-05-03 10:53:10|266.21|263.81|266.21|263.81|266.21|263.81|266.21|263.81|0
1651575200000|2022-05-03 10:53:20|266.27|263.87|266.27|263.87|266.27|263.87|266.27|263.87|0
1651575210000|2022-05-03 10:53:30|266.33|263.93|266.27|263.87|266.33|263.93|266.27|263.87|0
1651575220000|2022-05-03 10:53:40|266.33|263.93|266.45|264.05|266.45|264.05|266.21|263.81|0
1651575230000|2022-05-03 10:53:50|266.33|263.93|266.45|264.05|266.45|264.05|266.33|263.93|0
1651575240000|2022-05-03 10:54:00|266.33|263.93|266.21|263.81|266.33|263.93|266.21|263.81|0
1651575250000|2022-05-03 10:54:10|266.27|263.87|265.97|263.57|266.27|263.87|265.97|263.57|0
1651575260000|2022-05-03 10:54:20|266.09|263.69|266.27|263.87|266.27|263.87|266.09|263.69|0
1651575270000|2022-05-03 10:54:30|266.33|263.93|266.33|263.93|266.33|263.93|266.33|263.93|0
1651575280000|2022-05-03 10:54:40|266.39|263.99|266.45|264.05|266.45|264.05|266.39|263.99|0
1651575290000|2022-05-03 10:54:50|266.39|263.99|266.57|264.17|266.57|264.17|266.39|263.99|0
1651575300000|2022-05-03 10:55:00|266.63|264.23|266.63|264.23|266.63|264.23|266.57|264.17|0
1651575310000|2022-05-03 10:55:10|266.7|264.3|266.7|264.3|266.7|264.3|266.57|264.17|0
1651575320000|2022-05-03 10:55:20|266.57|264.17|266.82|264.42|266.82|264.42|266.57|264.17|0
1651575330000|2022-05-03 10:55:30|266.88|264.48|266.88|264.48|266.88|264.48|266.88|264.48|0
1651575340000|2022-05-03 10:55:40|266.82|264.42|266.82|264.42|266.82|264.42|266.82|264.42|0
1651575350000|2022-05-03 10:55:50|266.94|264.54|266.88|264.48|267.06|264.66|266.88|264.48|0
1651575360000|2022-05-03 10:56:00|266.94|264.54|266.82|264.42|266.94|264.54|266.75|264.35|0
1651575370000|2022-05-03 10:56:10|266.88|264.48|266.82|264.42|266.88|264.48|266.82|264.42|0
1651575380000|2022-05-03 10:56:20|266.75|264.35|266.7|264.3|266.75|264.35|266.7|264.3|0
1651575390000|2022-05-03 10:56:30|266.75|264.35|266.63|264.23|266.75|264.35|266.63|264.23|0
1651575400000|2022-05-03 10:56:40|266.57|264.17|266.57|264.17|266.57|264.17|266.45|264.05|0
1651575410000|2022-05-03 10:56:50|266.51|264.11|266.45|264.05|266.51|264.11|266.33|263.93|0
1651575420000|2022-05-03 10:57:00|266.33|263.93|266.39|263.99|266.39|263.99|266.33|263.93|0
1651575430000|2022-05-03 10:57:10|266.45|264.05|266.57|264.17|266.57|264.17|266.39|263.99|0
1651575440000|2022-05-03 10:57:20|266.51|264.11|266.57|264.17|266.57|264.17|266.27|263.87|0
1651575450000|2022-05-03 10:57:30|266.63|264.23|266.7|264.3|266.7|264.3|266.63|264.23|0
1651575460000|2022-05-03 10:57:40|266.63|264.23|266.7|264.3|266.7|264.3|266.63|264.23|0
1651575470000|2022-05-03 10:57:50|266.57|264.17|266.57|264.17|266.57|264.17|266.57|264.17|0
1651575480000|2022-05-03 10:58:00|266.45|264.05|266.45|264.05|266.45|264.05|266.45|264.05|0
1651575490000|2022-05-03 10:58:10|266.39|263.99|266.39|263.99|266.39|263.99|266.39|263.99|0
1651575500000|2022-05-03 10:58:20|266.57|264.17|266.51|264.11|266.63|264.23|266.51|264.11|0
1651575510000|2022-05-03 10:58:30|266.45|264.05|266.51|264.11|266.51|264.11|266.39|263.99|0
1651575520000|2022-05-03 10:58:40|266.57|264.17|266.82|264.42|266.82|264.42|266.51|264.11|0
1651575530000|2022-05-03 10:58:50|266.88|264.48|266.94|264.54|266.94|264.54|266.88|264.48|0
1651575540000|2022-05-03 10:59:00|266.75|264.35|266.94|264.54|266.94|264.54|266.69|264.29|0
1651575550000|2022-05-03 10:59:10|267.06|264.66|266.94|264.54|267.06|264.66|266.94|264.54|0
1651575560000|2022-05-03 10:59:20|266.88|264.48|267|264.6|267.06|264.66|266.88|264.48|0
1651575570000|2022-05-03 10:59:30|266.94|264.54|266.69|264.29|267.06|264.66|266.69|264.29|0
1651575580000|2022-05-03 10:59:40|266.82|264.42|266.82|264.42|266.82|264.42|266.82|264.42|0
1651575590000|2022-05-03 10:59:50|266.75|264.35|266.69|264.29|266.82|264.42|266.69|264.29|0
1651575600000|2022-05-03 11:00:00|266.75|264.35|267.06|264.66|267.06|264.66|266.75|264.35|0
1651575610000|2022-05-03 11:00:10|266.94|264.54|267.06|264.66|267.06|264.66|266.94|264.54|0
1651575620000|2022-05-03 11:00:20|266.94|264.54|266.94|264.54|266.94|264.54|266.94|264.54|0
1651575630000|2022-05-03 11:00:30|266.69|264.29|266.69|264.29|266.69|264.29|266.69|264.29|0
1651575640000|2022-05-03 11:00:40|266.82|264.42|266.82|264.42|266.94|264.54|266.69|264.29|0
1651575650000|2022-05-03 11:00:50|266.69|264.29|266.94|264.54|266.94|264.54|266.69|264.29|0
1651575660000|2022-05-03 11:01:00|266.87|264.47|266.82|264.42|266.87|264.47|266.82|264.42|0
1651575670000|2022-05-03 11:01:10|266.69|264.29|266.75|264.35|266.75|264.35|266.69|264.29|0
1651575680000|2022-05-03 11:01:20|266.82|264.42|266.57|264.17|266.82|264.42|266.57|264.17|0
1651575690000|2022-05-03 11:01:30|266.45|264.05|266.33|263.93|266.45|264.05|266.33|263.93|0
1651575700000|2022-05-03 11:01:40|266.45|264.05|266.33|263.93|266.45|264.05|266.33|263.93|0
1651575710000|2022-05-03 11:01:50|266.45|264.05|266.39|263.99|266.45|264.05|266.39|263.99|0
1651575720000|2022-05-03 11:02:00|266.21|263.81|266.33|263.93|266.33|263.93|266.21|263.81|0
1651575730000|2022-05-03 11:02:10|266.21|263.81|266.26|263.86|266.26|263.86|266.21|263.81|0
1651575740000|2022-05-03 11:02:20|266.21|263.81|266.21|263.81|266.21|263.81|266.21|263.81|0
1651575750000|2022-05-03 11:02:30|266.33|263.93|266.33|263.93|266.45|264.05|266.33|263.93|0
1651575760000|2022-05-03 11:02:40|266.45|264.05|266.33|263.93|266.45|264.05|266.33|263.93|0
1651575770000|2022-05-03 11:02:50|266.08|263.68|265.96|263.56|266.08|263.68|265.84|263.44|0
1651575780000|2022-05-03 11:03:00|266.08|263.68|266.08|263.68|266.21|263.81|266.08|263.68|0
1651575790000|2022-05-03 11:03:10|266.21|263.81|266.33|263.93|266.33|263.93|266.21|263.81|0
1651575800000|2022-05-03 11:03:20|266.21|263.81|266.26|263.86|266.26|263.86|266.21|263.81|0
1651575810000|2022-05-03 11:03:30|266.39|263.99|266.45|264.05|266.69|264.29|266.39|263.99|0
1651575820000|2022-05-03 11:03:40|266.57|264.17|266.57|264.17|266.57|264.17|266.51|264.11|0
1651575830000|2022-05-03 11:03:50|266.69|264.29|266.51|264.11|266.69|264.29|266.51|264.11|0
1651575840000|2022-05-03 11:04:00|266.57|264.17|266.57|264.17|266.63|264.23|266.57|264.17|0
1651575850000|2022-05-03 11:04:10|266.51|264.11|266.26|263.86|266.51|264.11|266.26|263.86|0
1651575860000|2022-05-03 11:04:20|266.08|263.68|266.02|263.62|266.14|263.74|266.02|263.62|0
1651575870000|2022-05-03 11:04:30|265.84|263.44|266.57|264.17|266.57|264.17|265.84|263.44|0
1651575880000|2022-05-03 11:04:40|266.69|264.29|266.69|264.29|266.69|264.29|266.69|264.29|0
1651575890000|2022-05-03 11:04:50|266.81|264.41|266.63|264.23|266.81|264.41|266.63|264.23|0
1651575900000|2022-05-03 11:05:00|266.57|264.17|266.81|264.41|266.81|264.41|266.57|264.17|0
1651575910000|2022-05-03 11:05:10|266.94|264.54|266.94|264.54|266.94|264.54|266.94|264.54|0
1651575920000|2022-05-03 11:05:20|266.81|264.41|266.94|264.54|266.94|264.54|266.81|264.41|0
1651575930000|2022-05-03 11:05:30|266.81|264.41|267.53|265.13|267.53|265.13|263.61|261.21|0
1651575940000|2022-05-03 11:05:40|267.65|265.25|267.65|265.25|267.65|265.25|267.53|265.13|0
1651575950000|2022-05-03 11:05:50|266.88|264.48|266.51|264.11|266.88|264.48|266.51|264.11|0
1651575960000|2022-05-03 11:06:00|266.57|264.17|266.51|264.11|266.57|264.17|266.51|264.11|0
1651575970000|2022-05-03 11:06:10|266.39|263.99|266.51|264.11|266.51|264.11|266.39|263.99|0
1651575980000|2022-05-03 11:06:20|266.27|263.87|266.15|263.75|266.27|263.87|266.15|263.75|0
1651575990000|2022-05-03 11:06:30|266.03|263.63|266.27|263.87|266.27|263.87|266.03|263.63|0
1651576000000|2022-05-03 11:06:40|266.39|263.99|266.63|264.23|266.63|264.23|266.39|263.99|0
1651576010000|2022-05-03 11:06:50|266.76|264.36|266.76|264.36|266.76|264.36|266.76|264.36|0
1651576020000|2022-05-03 11:07:00|266.63|264.23|266.63|264.23|266.76|264.36|266.63|264.23|0
1651576030000|2022-05-03 11:07:10|266.76|264.36|266.27|263.87|266.76|264.36|266.15|263.75|0
1651576040000|2022-05-03 11:07:20|266.39|263.99|266.51|264.11|266.51|264.11|266.39|263.99|0
1651576050000|2022-05-03 11:07:30|266.63|264.23|266.76|264.36|266.76|264.36|266.63|264.23|0
1651576060000|2022-05-03 11:07:40|266.51|264.11|266.51|264.11|266.51|264.11|266.39|263.99|0
1651576070000|2022-05-03 11:07:50|266.63|264.23|266.63|264.23|266.63|264.23|266.63|264.23|0
1651576080000|2022-05-03 11:08:00|266.51|264.11|266.51|264.11|266.63|264.23|266.51|264.11|0
1651576090000|2022-05-03 11:08:10|266.57|264.17|266.57|264.17|266.57|264.17|266.57|264.17|0
1651576100000|2022-05-03 11:08:20|266.51|264.11|266.02|263.62|266.51|264.11|266.02|263.62|0
1651576110000|2022-05-03 11:08:30|265.9|263.5|265.78|263.38|265.9|263.5|265.78|263.38|0
1651576120000|2022-05-03 11:08:40|265.9|263.5|265.9|263.5|265.9|263.5|265.78|263.38|0
1651576130000|2022-05-03 11:08:50|265.78|263.38|265.9|263.5|265.9|263.5|265.78|263.38|0
1651576140000|2022-05-03 11:09:00|266.02|263.62|266.15|263.75|266.15|263.75|266.02|263.62|0
1651576150000|2022-05-03 11:09:10|266.08|263.68|266.15|263.75|266.15|263.75|266.08|263.68|0
1651576160000|2022-05-03 11:09:20|265.9|263.5|265.9|263.5|265.9|263.5|265.9|263.5|0
1651576170000|2022-05-03 11:09:30|265.78|263.38|265.66|263.26|265.78|263.38|265.66|263.26|0
1651576180000|2022-05-03 11:09:40|265.78|263.38|266.02|263.62|266.02|263.62|265.78|263.38|0
1651576190000|2022-05-03 11:09:50|266.15|263.75|266.15|263.75|266.15|263.75|266.15|263.75|0
1651576200000|2022-05-03 11:10:00|266.2|263.8|266.2|263.8|266.2|263.8|266.2|263.8|0
1651576210000|2022-05-03 11:10:10|266.27|263.87|266.45|264.05|266.45|264.05|266.27|263.87|0
1651576220000|2022-05-03 11:10:20|266.15|263.75|266.27|263.87|266.27|263.87|266.15|263.75|0
1651576230000|2022-05-03 11:10:30|266.45|264.05|266.75|264.35|266.88|264.48|266.45|264.05|0
1651576240000|2022-05-03 11:10:40|266.88|264.48|266.88|264.48|266.88|264.48|266.88|264.48|0
1651576250000|2022-05-03 11:10:50|267|264.6|267.06|264.66|267.06|264.66|267|264.6|0
1651576260000|2022-05-03 11:11:00|267|264.6|267.06|264.66|267.12|264.72|267|264.6|0
1651576270000|2022-05-03 11:11:10|267|264.6|267|264.6|267|264.6|267|264.6|0
1651576290000|2022-05-03 11:11:30|267.12|264.72|267.12|264.72|267.12|264.72|267.12|264.72|0
1651576300000|2022-05-03 11:11:40|266.88|264.48|266.75|264.35|266.88|264.48|266.75|264.35|0
1651576310000|2022-05-03 11:11:50|266.63|264.23|266.63|264.23|266.63|264.23|266.63|264.23|0
1651576320000|2022-05-03 11:12:00|266.75|264.35|266.02|263.62|266.75|264.35|266.02|263.62|0
1651576330000|2022-05-03 11:12:10|266.14|263.74|265.66|263.26|266.14|263.74|265.66|263.26|0
1651576340000|2022-05-03 11:12:20|265.59|263.19|265.66|263.26|265.66|263.26|265.54|263.14|0
1651576350000|2022-05-03 11:12:30|265.78|263.38|265.78|263.38|265.78|263.38|265.78|263.38|0
1651576360000|2022-05-03 11:12:40|265.9|263.5|265.78|263.38|265.9|263.5|265.78|263.38|0
1651576370000|2022-05-03 11:12:50|265.54|263.14|265.29|262.89|265.54|263.14|265.29|262.89|0
1651576380000|2022-05-03 11:13:00|265.41|263.01|265.72|263.32|265.72|263.32|265.41|263.01|0
1651576390000|2022-05-03 11:13:10|265.54|263.14|265.59|263.19|265.59|263.19|265.54|263.14|0
1651576400000|2022-05-03 11:13:20|265.66|263.26|265.9|263.5|265.9|263.5|265.59|263.19|0
1651576410000|2022-05-03 11:13:30|266.02|263.62|266.27|263.87|266.27|263.87|266.02|263.62|0
1651576420000|2022-05-03 11:13:40|266.39|263.99|266.63|264.23|266.63|264.23|266.39|263.99|0
1651576430000|2022-05-03 11:13:50|266.57|264.17|266.51|264.11|266.57|264.17|266.51|264.11|0
1651576440000|2022-05-03 11:14:00|266.27|263.87|266.39|263.99|266.39|263.99|266.27|263.87|0
1651576450000|2022-05-03 11:14:10|266.45|264.05|266.51|264.11|266.51|264.11|266.45|264.05|0
1651576460000|2022-05-03 11:14:20|266.45|264.05|266.51|264.11|266.51|264.11|266.45|264.05|0
1651576470000|2022-05-03 11:14:30|266.63|264.23|266.63|264.23|266.63|264.23|266.63|264.23|0
1651576480000|2022-05-03 11:14:40|266.57|264.17|266.63|264.23|266.63|264.23|266.51|264.11|0
1651576490000|2022-05-03 11:14:50|266.69|264.29|266.63|264.23|266.75|264.35|266.63|264.23|0
1651576500000|2022-05-03 11:15:00|266.87|264.47|266.87|264.47|266.87|264.47|266.75|264.35|0
1651576510000|2022-05-03 11:15:10|266.75|264.35|266.81|264.41|266.81|264.41|266.75|264.35|0
1651576520000|2022-05-03 11:15:20|266.87|264.47|266.87|264.47|266.87|264.47|266.87|264.47|0
1651576530000|2022-05-03 11:15:30|266.93|264.53|267.05|264.65|267.12|264.72|266.87|264.47|0
1651576540000|2022-05-03 11:15:40|267.12|264.72|266.87|264.47|267.12|264.72|266.87|264.47|0
1651576550000|2022-05-03 11:15:50|267|264.6|266.87|264.47|267|264.6|266.87|264.47|0
1651576560000|2022-05-03 11:16:00|266.93|264.53|266.75|264.35|266.93|264.53|266.63|264.23|0
1651576570000|2022-05-03 11:16:10|266.69|264.29|266.75|264.35|266.87|264.47|266.63|264.23|0
1651576580000|2022-05-03 11:16:20|266.93|264.53|267|264.6|267|264.6|266.87|264.47|0
1651576590000|2022-05-03 11:16:30|266.87|264.47|266.93|264.53|266.93|264.53|266.87|264.47|0
1651576600000|2022-05-03 11:16:40|266.87|264.47|267|264.6|267|264.6|266.87|264.47|0
1651576610000|2022-05-03 11:16:50|266.87|264.47|266.75|264.35|266.87|264.47|266.75|264.35|0
1651576620000|2022-05-03 11:17:00|266.87|264.47|266.26|263.86|266.87|264.47|266.26|263.86|0
1651576630000|2022-05-03 11:17:10|266.14|263.74|266.26|263.86|266.26|263.86|266.14|263.74|0
1651576640000|2022-05-03 11:17:20|266.14|263.74|266.26|263.86|266.26|263.86|266.14|263.74|0
1651576650000|2022-05-03 11:17:30|266.39|263.99|266.75|264.35|266.75|264.35|266.39|263.99|0
1651576660000|2022-05-03 11:17:40|266.87|264.47|266.57|264.17|266.87|264.47|266.57|264.17|0
1651576670000|2022-05-03 11:17:50|266.63|264.23|266.57|264.17|266.63|264.23|266.39|263.99|0
1651576680000|2022-05-03 11:18:00|266.44|264.04|266.32|263.92|266.44|264.04|266.32|263.92|0
1651576690000|2022-05-03 11:18:10|266.26|263.86|266.39|263.99|266.39|263.99|266.26|263.86|0
1651576700000|2022-05-03 11:18:20|266.26|263.86|266.39|263.99|266.39|263.99|266.26|263.86|0
1651576710000|2022-05-03 11:18:30|266.57|264.17|266.51|264.11|266.57|264.17|266.51|264.11|0
1651576720000|2022-05-03 11:18:40|266.39|263.99|266.32|263.92|266.39|263.99|266.32|263.92|0
1651576730000|2022-05-03 11:18:50|266.14|263.74|266.14|263.74|266.14|263.74|266.08|263.68|0
1651576740000|2022-05-03 11:19:00|266.26|263.86|266.63|264.23|266.75|264.35|266.26|263.86|0
1651576750000|2022-05-03 11:19:10|266.51|264.11|266.63|264.23|266.63|264.23|266.51|264.11|0
1651576760000|2022-05-03 11:19:20|266.51|264.11|266.14|263.74|266.51|264.11|266.14|263.74|0
1651576770000|2022-05-03 11:19:30|266.02|263.62|266.08|263.68|266.08|263.68|265.83|263.43|0
1651576780000|2022-05-03 11:19:40|266.02|263.62|266.02|263.62|266.02|263.62|266.02|263.62|0
1651576790000|2022-05-03 11:19:50|265.96|263.56|265.9|263.5|265.96|263.56|265.9|263.5|0
1651576800000|2022-05-03 11:20:00|266.02|263.62|265.71|263.31|266.26|263.86|265.71|263.31|0
1651576810000|2022-05-03 11:20:10|265.78|263.38|265.65|263.25|265.78|263.38|265.65|263.25|0
1651576820000|2022-05-03 11:20:20|265.71|263.31|265.65|263.25|265.9|263.5|265.65|263.25|0
1651576830000|2022-05-03 11:20:30|265.53|263.13|265.59|263.19|265.65|263.25|265.53|263.13|0
1651576840000|2022-05-03 11:20:40|265.53|263.13|265.35|262.95|265.53|263.13|265.35|262.95|0
1651576850000|2022-05-03 11:20:50|265.41|263.01|265.29|262.89|265.41|263.01|265.29|262.89|0
1651576860000|2022-05-03 11:21:00|265.23|262.83|265.41|263.01|265.41|263.01|265.17|262.77|0
1651576870000|2022-05-03 11:21:10|265.47|263.07|265.41|263.01|265.47|263.07|265.41|263.01|0
1651576880000|2022-05-03 11:21:20|265.47|263.07|265.9|263.5|266.02|263.62|265.41|263.01|0
1651576890000|2022-05-03 11:21:30|265.78|263.38|265.71|263.31|265.78|263.38|265.65|263.25|0
1651576900000|2022-05-03 11:21:40|265.78|263.38|265.9|263.5|266.02|263.62|265.78|263.38|0
1651576910000|2022-05-03 11:21:50|265.83|263.43|265.9|263.5|265.9|263.5|265.78|263.38|0
1651576920000|2022-05-03 11:22:00|265.78|263.38|266.02|263.62|266.02|263.62|265.78|263.38|0
1651576930000|2022-05-03 11:22:10|266.14|263.74|266.38|263.98|266.38|263.98|266.14|263.74|0
1651576940000|2022-05-03 11:22:20|266.26|263.86|266.26|263.86|266.26|263.86|266.26|263.86|0
1651576950000|2022-05-03 11:22:30|266.2|263.8|266.26|263.86|266.26|263.86|266.2|263.8|0
1651576960000|2022-05-03 11:22:40|266.44|264.04|266.51|264.11|266.51|264.11|266.44|264.04|0
1651576970000|2022-05-03 11:22:50|266.63|264.23|266.69|264.29|266.69|264.29|266.63|264.23|0
1651576980000|2022-05-03 11:23:00|266.75|264.35|266.75|264.35|266.75|264.35|266.75|264.35|0
1651576990000|2022-05-03 11:23:10|266.69|264.29|266.63|264.23|266.69|264.29|266.63|264.23|0
1651577000000|2022-05-03 11:23:20|266.69|264.29|266.75|264.35|266.75|264.35|266.63|264.23|0
1651577010000|2022-05-03 11:23:30|266.63|264.23|266.75|264.35|266.75|264.35|266.63|264.23|0
1651577020000|2022-05-03 11:23:40|266.87|264.47|266.75|264.35|266.87|264.47|266.75|264.35|0
1651577030000|2022-05-03 11:23:50|266.69|264.29|266.63|264.23|266.75|264.35|266.5|264.1|0
1651577050000|2022-05-03 11:24:10|266.75|264.35|266.87|264.47|266.87|264.47|266.75|264.35|0
1651577060000|2022-05-03 11:24:20|266.93|264.53|266.99|264.59|266.99|264.59|266.93|264.53|0
1651577070000|2022-05-03 11:24:30|267.05|264.65|267.05|264.65|267.11|264.71|266.99|264.59|0
1651577080000|2022-05-03 11:24:40|267.11|264.71|267.11|264.71|267.11|264.71|267.11|264.71|0
1651577100000|2022-05-03 11:25:00|267.24|264.84|267.24|264.84|267.24|264.84|267.24|264.84|0
1651577110000|2022-05-03 11:25:10|266.75|264.35|266.99|264.59|266.99|264.59|266.75|264.35|0
1651577120000|2022-05-03 11:25:20|266.93|264.53|266.63|264.23|266.93|264.53|266.63|264.23|0
1651577130000|2022-05-03 11:25:30|266.38|263.98|266.75|264.35|266.75|264.35|266.38|263.98|0
1651577140000|2022-05-03 11:25:40|266.63|264.23|266.93|264.53|266.99|264.59|266.63|264.23|0
1651577150000|2022-05-03 11:25:50|266.87|264.47|266.87|264.47|266.99|264.59|266.87|264.47|0
1651577160000|2022-05-03 11:26:00|266.99|264.59|266.75|264.35|266.99|264.59|266.75|264.35|0
1651577170000|2022-05-03 11:26:10|266.87|264.47|266.81|264.41|266.93|264.53|266.81|264.41|0
1651577180000|2022-05-03 11:26:20|266.87|264.47|266.75|264.35|266.87|264.47|266.75|264.35|0
1651577190000|2022-05-03 11:26:30|266.81|264.41|266.81|264.41|266.81|264.41|266.81|264.41|0
1651577200000|2022-05-03 11:26:40|266.87|264.47|266.87|264.47|266.87|264.47|266.75|264.35|0
1651577210000|2022-05-03 11:26:50|266.99|264.59|266.99|264.59|266.99|264.59|266.93|264.53|0
1651577220000|2022-05-03 11:27:00|267.05|264.65|267.11|264.71|267.11|264.71|267.05|264.65|0
1651577230000|2022-05-03 11:27:10|266.99|264.59|267.11|264.71|267.11|264.71|266.99|264.59|0
1651577240000|2022-05-03 11:27:20|266.99|264.59|266.99|264.59|266.99|264.59|266.99|264.59|0
1651577250000|2022-05-03 11:27:30|266.87|264.47|266.75|264.35|266.87|264.47|266.75|264.35|0
1651577260000|2022-05-03 11:27:40|266.87|264.47|266.87|264.47|266.87|264.47|266.87|264.47|0
1651577270000|2022-05-03 11:27:50|266.75|264.35|267.11|264.71|267.11|264.71|266.75|264.35|0
1651577280000|2022-05-03 11:28:00|266.99|264.59|266.87|264.47|267.11|264.71|266.87|264.47|0
1651577290000|2022-05-03 11:28:10|266.99|264.59|266.99|264.59|266.99|264.59|266.99|264.59|0
1651577310000|2022-05-03 11:28:30|266.93|264.53|266.99|264.59|266.99|264.59|266.93|264.53|0
1651577320000|2022-05-03 11:28:40|266.87|264.47|266.93|264.53|266.93|264.53|266.87|264.47|0
1651577330000|2022-05-03 11:28:50|266.99|264.59|267.84|265.44|267.97|265.57|266.99|264.59|0
1651577340000|2022-05-03 11:29:00|268.21|265.81|268.7|266.3|268.7|266.3|268.21|265.81|0
1651577350000|2022-05-03 11:29:10|268.82|266.42|269|266.6|269|266.6|268.82|266.42|0
1651577360000|2022-05-03 11:29:20|269.19|266.79|269.31|266.91|269.31|266.91|269.19|266.79|0
1651577370000|2022-05-03 11:29:30|269.25|266.85|269.31|266.91|269.31|266.91|269.19|266.79|0
1651577380000|2022-05-03 11:29:40|269.25|266.85|269.19|266.79|269.25|266.85|269.19|266.79|0
1651577390000|2022-05-03 11:29:50|269.07|266.67|269.31|266.91|269.31|266.91|269.07|266.67|0
1651577400000|2022-05-03 11:30:00|269.25|266.85|269.31|266.91|269.43|267.03|269.19|266.79|0
1651577410000|2022-05-03 11:30:10|269.25|266.85|269.19|266.79|269.25|266.85|269.19|266.79|0
1651577420000|2022-05-03 11:30:20|269.25|266.85|269.56|267.16|269.56|267.16|269.25|266.85|0
1651577430000|2022-05-03 11:30:30|269.43|267.03|269.56|267.16|269.56|267.16|269.43|267.03|0
1651577440000|2022-05-03 11:30:40|269.68|267.28|269.43|267.03|269.68|267.28|269.43|267.03|0
1651577450000|2022-05-03 11:30:50|269.31|266.91|269.37|266.97|269.37|266.97|269.31|266.91|0
1651577460000|2022-05-03 11:31:00|269.31|266.91|269.31|266.91|269.31|266.91|269.31|266.91|0
1651577470000|2022-05-03 11:31:10|269.43|267.03|269.56|267.16|269.56|267.16|269.37|266.97|0
1651577480000|2022-05-03 11:31:20|269.62|267.22|269.68|267.28|269.68|267.28|269.62|267.22|0
1651577490000|2022-05-03 11:31:30|269.62|267.22|270.05|267.65|270.05|267.65|269.62|267.22|0
1651577500000|2022-05-03 11:31:40|269.8|267.4|270.42|268.02|270.42|268.02|269.8|267.4|0
1651577510000|2022-05-03 11:31:50|270.29|267.89|270.42|268.02|270.42|268.02|270.29|267.89|0
1651577520000|2022-05-03 11:32:00|270.35|267.95|270.17|267.77|270.35|267.95|270.17|267.77|0
1651577530000|2022-05-03 11:32:10|270.54|268.14|270.42|268.02|270.54|268.14|270.35|267.95|0
1651577540000|2022-05-03 11:32:20|270.29|267.89|270.17|267.77|270.42|268.02|270.17|267.77|0
1651577550000|2022-05-03 11:32:30|270.29|267.89|270.42|268.02|270.54|268.14|270.29|267.89|0
1651577560000|2022-05-03 11:32:40|270.54|268.14|270.54|268.14|270.54|268.14|270.42|268.02|0
1651577570000|2022-05-03 11:32:50|270.29|267.89|270.47|268.07|270.54|268.14|270.29|267.89|0
1651577580000|2022-05-03 11:33:00|270.42|268.02|270.42|268.02|270.54|268.14|270.42|268.02|0
1651577590000|2022-05-03 11:33:10|270.54|268.14|270.17|267.77|270.54|268.14|270.17|267.77|0
1651577610000|2022-05-03 11:33:30|269.68|267.28|269.68|267.28|269.74|267.34|269.68|267.28|0
1651577620000|2022-05-03 11:33:40|269.19|266.79|269.19|266.79|269.19|266.79|269.07|266.67|0
1651577630000|2022-05-03 11:33:50|269.31|266.91|269.25|266.85|269.31|266.91|269.25|266.85|0
1651577640000|2022-05-03 11:34:00|269.19|266.79|269|266.6|269.19|266.79|269|266.6|0
1651577650000|2022-05-03 11:34:10|268.7|266.3|268.7|266.3|268.82|266.42|268.7|266.3|0
1651577660000|2022-05-03 11:34:20|268.58|266.18|268.7|266.3|268.7|266.3|268.58|266.18|0
1651577670000|2022-05-03 11:34:30|268.58|266.18|268.45|266.05|268.58|266.18|268.39|265.99|0
1651577680000|2022-05-03 11:34:40|268.58|266.18|268.45|266.05|268.58|266.18|268.45|266.05|0
1651577690000|2022-05-03 11:34:50|268.58|266.18|268.45|266.05|268.58|266.18|268.45|266.05|0
1651577700000|2022-05-03 11:35:00|268.58|266.18|268.7|266.3|268.7|266.3|268.58|266.18|0
1651577710000|2022-05-03 11:35:10|268.63|266.23|268.82|266.42|268.82|266.42|268.63|266.23|0
1651577720000|2022-05-03 11:35:20|268.88|266.48|268.94|266.54|269.06|266.66|268.88|266.48|0
1651577730000|2022-05-03 11:35:30|269|266.6|269.06|266.66|269.06|266.66|269|266.6|0
1651577740000|2022-05-03 11:35:40|268.94|266.54|268.7|266.3|268.94|266.54|268.7|266.3|0
1651577750000|2022-05-03 11:35:50|268.57|266.17|268.63|266.23|268.63|266.23|268.57|266.17|0
1651577760000|2022-05-03 11:36:00|268.57|266.17|268.51|266.11|268.57|266.17|268.51|266.11|0
1651577770000|2022-05-03 11:36:10|268.57|266.17|268.51|266.11|268.57|266.17|268.33|265.93|0
1651577780000|2022-05-03 11:36:20|268.57|266.17|268.57|266.17|268.57|266.17|268.57|266.17|0
1651577790000|2022-05-03 11:36:30|268.76|266.36|268.45|266.05|268.76|266.36|268.45|266.05|0
1651577800000|2022-05-03 11:36:40|268.57|266.17|268.27|265.87|268.57|266.17|268.27|265.87|0
1651577810000|2022-05-03 11:36:50|268.21|265.81|268.33|265.93|268.45|266.05|268.21|265.81|0
1651577820000|2022-05-03 11:37:00|268.39|265.99|268.57|266.17|268.57|266.17|268.39|265.99|0
1651577830000|2022-05-03 11:37:10|268.51|266.11|268.45|266.05|268.51|266.11|268.45|266.05|0
1651577840000|2022-05-03 11:37:20|268.7|266.3|269.06|266.66|269.06|266.66|268.7|266.3|0
1651577850000|2022-05-03 11:37:30|269.19|266.79|268.94|266.54|269.19|266.79|268.94|266.54|0
1651577860000|2022-05-03 11:37:40|268.88|266.48|268.88|266.48|268.88|266.48|268.88|266.48|0
1651577870000|2022-05-03 11:37:50|268.94|266.54|268.94|266.54|268.94|266.54|268.88|266.48|0
1651577880000|2022-05-03 11:38:00|268.82|266.42|268.94|266.54|268.94|266.54|268.82|266.42|0
1651577890000|2022-05-03 11:38:10|269|266.6|268.7|266.3|269|266.6|268.7|266.3|0
1651577900000|2022-05-03 11:38:20|268.63|266.23|268.7|266.3|268.7|266.3|268.57|266.17|0
1651577910000|2022-05-03 11:38:30|268.75|266.35|268.57|266.17|268.75|266.35|268.51|266.11|0
1651577920000|2022-05-03 11:38:40|268.63|266.23|268.57|266.17|268.63|266.23|268.57|266.17|0
1651577930000|2022-05-03 11:38:50|268.7|266.3|268.7|266.3|268.75|266.35|268.7|266.3|0
1651577940000|2022-05-03 11:39:00|268.57|266.17|268.51|266.11|268.57|266.17|268.51|266.11|0
1651577950000|2022-05-03 11:39:10|268.45|266.05|268.45|266.05|268.45|266.05|268.39|265.99|0
1651577960000|2022-05-03 11:39:20|268.39|265.99|268.45|266.05|268.45|266.05|268.39|265.99|0
1651577980000|2022-05-03 11:39:40|268.33|265.93|268.57|266.17|268.57|266.17|268.33|265.93|0
1651577990000|2022-05-03 11:39:50|268.51|266.11|268.7|266.3|268.7|266.3|268.51|266.11|0
1651578000000|2022-05-03 11:40:00|268.63|266.23|268.69|266.29|268.7|266.3|268.57|266.17|0
1651578010000|2022-05-03 11:40:10|269|266.6|268.94|266.54|269|266.6|268.69|266.29|0
1651578020000|2022-05-03 11:40:20|268.69|266.29|268.57|266.17|268.69|266.29|268.57|266.17|0
1651578030000|2022-05-03 11:40:30|268.45|266.05|268.51|266.11|268.51|266.11|268.45|266.05|0
1651578040000|2022-05-03 11:40:40|268.57|266.17|268.69|266.29|268.69|266.29|268.57|266.17|0
1651578050000|2022-05-03 11:40:50|268.82|266.42|268.82|266.42|268.82|266.42|268.82|266.42|0
1651578060000|2022-05-03 11:41:00|268.94|266.54|269.12|266.72|269.12|266.72|268.94|266.54|0
1651578070000|2022-05-03 11:41:10|269.06|266.66|269.37|266.97|269.37|266.97|269.06|266.66|0
1651578080000|2022-05-03 11:41:20|269.31|266.91|269.18|266.78|269.31|266.91|269.18|266.78|0
1651578090000|2022-05-03 11:41:30|269.24|266.84|269.31|266.91|269.31|266.91|269.18|266.78|0
1651578100000|2022-05-03 11:41:40|269.24|266.84|269.31|266.91|269.31|266.91|269.24|266.84|0
1651578110000|2022-05-03 11:41:50|269.43|267.03|269.31|266.91|269.67|267.27|269.31|266.91|0
1651578120000|2022-05-03 11:42:00|269.55|267.15|269.43|267.03|269.55|267.15|269.43|267.03|0
1651578130000|2022-05-03 11:42:10|269.55|267.15|269.8|267.4|269.8|267.4|269.55|267.15|0
1651578150000|2022-05-03 11:42:30|269.92|267.52|269.92|267.52|269.92|267.52|269.92|267.52|0
1651578160000|2022-05-03 11:42:40|269.8|267.4|269.8|267.4|269.8|267.4|269.8|267.4|0
1651578170000|2022-05-03 11:42:50|269.92|267.52|269.92|267.52|269.92|267.52|269.92|267.52|0
1651578180000|2022-05-03 11:43:00|270.04|267.64|269.92|267.52|270.04|267.64|269.92|267.52|0
1651578190000|2022-05-03 11:43:10|269.8|267.4|269.8|267.4|269.8|267.4|269.8|267.4|0
1651578200000|2022-05-03 11:43:20|269.61|267.21|269.73|267.33|269.73|267.33|269.61|267.21|0
1651578210000|2022-05-03 11:43:30|269.67|267.27|269.8|267.4|269.8|267.4|269.67|267.27|0
1651578220000|2022-05-03 11:43:40|269.86|267.46|269.92|267.52|269.92|267.52|269.86|267.46|0
1651578230000|2022-05-03 11:43:50|270.04|267.64|269.92|267.52|270.04|267.64|269.92|267.52|0
1651578240000|2022-05-03 11:44:00|270.04|267.64|270.16|267.76|270.16|267.76|270.04|267.64|0
1651578250000|2022-05-03 11:44:10|270.1|267.7|270.16|267.76|270.16|267.76|270.04|267.64|0
1651578260000|2022-05-03 11:44:20|270.04|267.64|269.92|267.52|270.04|267.64|269.92|267.52|0
1651578270000|2022-05-03 11:44:30|269.8|267.4|269.18|266.78|269.8|267.4|269.18|266.78|0
1651578280000|2022-05-03 11:44:40|269.12|266.72|269.12|266.72|269.12|266.72|269.12|266.72|0
1651578290000|2022-05-03 11:44:50|269.24|266.84|269.18|266.78|269.31|266.91|269.18|266.78|0
1651578320000|2022-05-03 11:45:20|269.06|266.66|269.06|266.66|269.18|266.78|269.06|266.66|0
1651578330000|2022-05-03 11:45:30|268.81|266.41|268.81|266.41|268.87|266.47|268.81|266.41|0
1651578340000|2022-05-03 11:45:40|269.06|266.66|269.06|266.66|269.06|266.66|269.06|266.66|0
1651578350000|2022-05-03 11:45:50|269.24|266.84|269.3|266.9|269.3|266.9|269.18|266.78|0
1651578360000|2022-05-03 11:46:00|269.18|266.78|269.18|266.78|269.3|266.9|269.18|266.78|0
1651578370000|2022-05-03 11:46:10|268.94|266.54|269|266.6|269.06|266.66|268.94|266.54|0
1651578380000|2022-05-03 11:46:20|269.06|266.66|269.43|267.03|269.43|267.03|269.06|266.66|0
1651578390000|2022-05-03 11:46:30|269.3|266.9|269.43|267.03|269.43|267.03|269.3|266.9|0
1651578400000|2022-05-03 11:46:40|269.3|266.9|269.43|267.03|269.43|267.03|269.3|266.9|0
1651578410000|2022-05-03 11:46:50|269.36|266.96|269.73|267.33|269.73|267.33|269.36|266.96|0
1651578420000|2022-05-03 11:47:00|270.04|267.64|270.16|267.76|270.16|267.76|270.04|267.64|0
1651578430000|2022-05-03 11:47:10|270.22|267.82|270.04|267.64|270.22|267.82|269.92|267.52|0
1651578440000|2022-05-03 11:47:20|270.16|267.76|270.16|267.76|270.16|267.76|270.16|267.76|0
1651578450000|2022-05-03 11:47:30|270.04|267.64|269.92|267.52|270.04|267.64|269.92|267.52|0
1651578460000|2022-05-03 11:47:40|270.04|267.64|270.41|268.01|270.41|268.01|270.04|267.64|0
1651578470000|2022-05-03 11:47:50|270.29|267.89|270.29|267.89|270.29|267.89|270.16|267.76|0
1651578480000|2022-05-03 11:48:00|270.16|267.76|270.29|267.89|270.29|267.89|270.16|267.76|0
1651578490000|2022-05-03 11:48:10|270.41|268.01|270.29|267.89|270.41|268.01|270.29|267.89|0
1651578500000|2022-05-03 11:48:20|270.04|267.64|270.16|267.76|270.16|267.76|270.04|267.64|0
1651578510000|2022-05-03 11:48:30|270.04|267.64|270.41|268.01|270.53|268.13|270.04|267.64|0
1651578520000|2022-05-03 11:48:40|270.16|267.76|270.41|268.01|270.41|268.01|270.16|267.76|0
1651578530000|2022-05-03 11:48:50|270.53|268.13|270.53|268.13|270.65|268.25|270.53|268.13|0
1651578540000|2022-05-03 11:49:00|270.78|268.38|270.78|268.38|270.78|268.38|270.65|268.25|0
1651578550000|2022-05-03 11:49:10|270.65|268.25|270.41|268.01|270.65|268.25|270.41|268.01|0
1651578560000|2022-05-03 11:49:20|270.28|267.88|270.28|267.88|270.41|268.01|270.28|267.88|0
1651578570000|2022-05-03 11:49:30|270.22|267.82|270.28|267.88|270.28|267.88|270.22|267.82|0
1651578580000|2022-05-03 11:49:40|270.41|268.01|270.53|268.13|270.65|268.25|270.41|268.01|0
1651578590000|2022-05-03 11:49:50|270.65|268.25|270.78|268.38|270.78|268.38|270.65|268.25|0
1651578600000|2022-05-03 11:50:00|270.9|268.5|270.71|268.31|270.9|268.5|270.65|268.25|0
1651578610000|2022-05-03 11:50:10|270.78|268.38|270.59|268.19|270.78|268.38|270.59|268.19|0
1651578620000|2022-05-03 11:50:20|270.71|268.31|270.53|268.13|270.71|268.31|270.53|268.13|0
1651578630000|2022-05-03 11:50:30|270.41|268.01|270.53|268.13|270.53|268.13|270.41|268.01|0
1651578640000|2022-05-03 11:50:40|270.78|268.38|270.65|268.25|270.9|268.5|270.65|268.25|0
1651578650000|2022-05-03 11:50:50|270.53|268.13|270.53|268.13|270.53|268.13|270.53|268.13|0
1651578660000|2022-05-03 11:51:00|270.41|268.01|270.28|267.88|270.41|268.01|270.16|267.76|0
1651578670000|2022-05-03 11:51:10|270.16|267.76|270.28|267.88|270.28|267.88|270.16|267.76|0
1651578680000|2022-05-03 11:51:20|270.53|268.13|270.47|268.07|270.53|268.13|270.41|268.01|0
1651578690000|2022-05-03 11:51:30|270.53|268.13|270.77|268.37|270.77|268.37|270.47|268.07|0
1651578700000|2022-05-03 11:51:40|270.71|268.31|270.9|268.5|270.9|268.5|270.71|268.31|0
1651578710000|2022-05-03 11:51:50|270.77|268.37|270.77|268.37|270.77|268.37|270.77|268.37|0
1651578720000|2022-05-03 11:52:00|270.83|268.43|270.77|268.37|270.83|268.43|270.77|268.37|0
1651578730000|2022-05-03 11:52:10|270.83|268.43|270.71|268.31|270.83|268.43|270.71|268.31|0
1651578740000|2022-05-03 11:52:20|270.53|268.13|270.65|268.25|270.65|268.25|270.53|268.13|0
1651578750000|2022-05-03 11:52:30|270.53|268.13|270.53|268.13|270.53|268.13|270.53|268.13|0
1651578760000|2022-05-03 11:52:40|270.65|268.25|270.9|268.5|270.9|268.5|270.65|268.25|0
1651578770000|2022-05-03 11:52:50|271.02|268.62|271.02|268.62|271.02|268.62|270.9|268.5|0
1651578790000|2022-05-03 11:53:10|271.14|268.74|271.14|268.74|271.14|268.74|270.9|268.5|0
1651578800000|2022-05-03 11:53:20|271.27|268.87|271.27|268.87|271.27|268.87|271.27|268.87|0
1651578810000|2022-05-03 11:53:30|271.39|268.99|271.39|268.99|271.39|268.99|271.39|268.99|0
1651578820000|2022-05-03 11:53:40|271.27|268.87|271.27|268.87|271.27|268.87|271.27|268.87|0
1651578830000|2022-05-03 11:53:50|271.02|268.62|271.14|268.74|271.14|268.74|271.02|268.62|0
1651578840000|2022-05-03 11:54:00|271.08|268.68|271.02|268.62|271.08|268.68|270.9|268.5|0
1651578850000|2022-05-03 11:54:10|270.96|268.56|270.9|268.5|270.96|268.56|270.9|268.5|0
1651578860000|2022-05-03 11:54:20|271.02|268.62|270.77|268.37|271.02|268.62|270.77|268.37|0
1651578870000|2022-05-03 11:54:30|270.9|268.5|271.02|268.62|271.02|268.62|270.9|268.5|0
1651578880000|2022-05-03 11:54:40|271.08|268.68|271.39|268.99|271.39|268.99|271.08|268.68|0
1651578890000|2022-05-03 11:54:50|271.32|268.92|271.63|269.23|271.69|269.29|271.32|268.92|0
1651578900000|2022-05-03 11:55:00|271.51|269.11|271.76|269.36|271.76|269.36|271.51|269.11|0
1651578910000|2022-05-03 11:55:10|271.69|269.29|271.69|269.29|271.69|269.29|271.63|269.23|0
1651578920000|2022-05-03 11:55:20|271.63|269.23|271.94|269.54|271.94|269.54|271.63|269.23|0
1651578930000|2022-05-03 11:55:30|272|269.6|272|269.6|272.25|269.85|272|269.6|0
1651578940000|2022-05-03 11:55:40|271.88|269.48|272.37|269.97|272.37|269.97|271.88|269.48|0
1651578950000|2022-05-03 11:55:50|272.5|270.1|272.74|270.34|272.74|270.34|272.5|270.1|0
1651578960000|2022-05-03 11:56:00|272.5|270.1|272.25|269.85|272.5|270.1|272.25|269.85|0
1651578970000|2022-05-03 11:56:10|271.88|269.48|271.94|269.54|271.94|269.54|271.88|269.48|0
1651578980000|2022-05-03 11:56:20|271.88|269.48|271.76|269.36|271.88|269.48|271.76|269.36|0
1651578990000|2022-05-03 11:56:30|271.63|269.23|271.76|269.36|271.76|269.36|271.63|269.23|0
1651579000000|2022-05-03 11:56:40|271.88|269.48|271.63|269.23|271.88|269.48|271.63|269.23|0
1651579010000|2022-05-03 11:56:50|271.69|269.29|271.88|269.48|271.94|269.54|271.63|269.23|0
1651579020000|2022-05-03 11:57:00|272|269.6|271.94|269.54|272|269.6|271.88|269.48|0
1651579030000|2022-05-03 11:57:10|271.88|269.48|272.31|269.91|272.31|269.91|271.88|269.48|0
1651579040000|2022-05-03 11:57:20|272.25|269.85|272.25|269.85|272.37|269.97|272.25|269.85|0
1651579050000|2022-05-03 11:57:30|272.06|269.66|272|269.6|272.13|269.73|272|269.6|0
1651579060000|2022-05-03 11:57:40|271.88|269.48|271.88|269.48|271.88|269.48|271.88|269.48|0
1651579070000|2022-05-03 11:57:50|272|269.6|271.76|269.36|272|269.6|271.76|269.36|0
1651579080000|2022-05-03 11:58:00|271.51|269.11|271.69|269.29|271.76|269.36|271.51|269.11|0
1651579090000|2022-05-03 11:58:10|271.76|269.36|272|269.6|272|269.6|271.76|269.36|0
1651579100000|2022-05-03 11:58:20|271.88|269.48|271.88|269.48|271.88|269.48|271.88|269.48|0
1651579110000|2022-05-03 11:58:30|271.94|269.54|272|269.6|272|269.6|271.94|269.54|0
1651579120000|2022-05-03 11:58:40|271.76|269.36|272|269.6|272|269.6|271.63|269.23|0
1651579130000|2022-05-03 11:58:50|271.94|269.54|271.88|269.48|271.94|269.54|271.88|269.48|0
1651579140000|2022-05-03 11:59:00|271.94|269.54|272.13|269.73|272.13|269.73|271.94|269.54|0
1651579150000|2022-05-03 11:59:10|272|269.6|272|269.6|272|269.6|271.88|269.48|0
1651579160000|2022-05-03 11:59:20|272.13|269.73|272.13|269.73|272.13|269.73|272.13|269.73|0
1651579170000|2022-05-03 11:59:30|272|269.6|272|269.6|272|269.6|272|269.6|0
1651579180000|2022-05-03 11:59:40|272.13|269.73|272.18|269.78|272.18|269.78|272.13|269.73|0
1651579190000|2022-05-03 11:59:50|272|269.6|272.25|269.85|272.25|269.85|272|269.6|0
1651579200000|2022-05-03 12:00:00|271.88|269.48|272.13|269.73|272.13|269.73|271.88|269.48|0
1651579210000|2022-05-03 12:00:10|272.31|269.91|272.74|270.34|272.74|270.34|272.25|269.85|0
1651579220000|2022-05-03 12:00:20|272.62|270.22|272.62|270.22|272.62|270.22|272.5|270.1|0
1651579230000|2022-05-03 12:00:30|272.74|270.34|272.87|270.47|272.87|270.47|272.74|270.34|0
1651579240000|2022-05-03 12:00:40|272.99|270.59|272.8|270.4|273.11|270.71|272.8|270.4|0
1651579250000|2022-05-03 12:00:50|272.74|270.34|272.87|270.47|272.87|270.47|272.74|270.34|0
1651579260000|2022-05-03 12:01:00|272.99|270.59|272.87|270.47|273.05|270.65|272.87|270.47|0
1651579270000|2022-05-03 12:01:10|272.99|270.59|273.11|270.71|273.11|270.71|272.99|270.59|0
1651579280000|2022-05-03 12:01:20|273.17|270.77|273.36|270.96|273.36|270.96|273.17|270.77|0
1651579290000|2022-05-03 12:01:30|273.24|270.84|273.11|270.71|273.24|270.84|273.11|270.71|0
1651579300000|2022-05-03 12:01:40|273.61|271.21|273.48|271.08|273.61|271.21|273.36|270.96|0
1651579310000|2022-05-03 12:01:50|273.61|271.21|273.61|271.21|273.73|271.33|273.61|271.21|0
1651579320000|2022-05-03 12:02:00|273.48|271.08|273.73|271.33|273.73|271.33|273.48|271.08|0
1651579330000|2022-05-03 12:02:10|273.61|271.21|273.48|271.08|273.67|271.27|273.48|271.08|0
1651579340000|2022-05-03 12:02:20|273.36|270.96|273.54|271.14|273.61|271.21|273.36|270.96|0
1651579350000|2022-05-03 12:02:30|273.73|271.33|273.73|271.33|273.73|271.33|273.67|271.27|0
1651579360000|2022-05-03 12:02:40|273.85|271.45|273.73|271.33|273.85|271.45|273.73|271.33|0
1651579370000|2022-05-03 12:02:50|274.1|271.7|274.16|271.76|274.16|271.76|273.98|271.58|0
1651579380000|2022-05-03 12:03:00|274.22|271.82|273.98|271.58|274.22|271.82|273.98|271.58|0
1651579390000|2022-05-03 12:03:10|274.1|271.7|274.22|271.82|274.35|271.95|274.1|271.7|0
1651579400000|2022-05-03 12:03:20|274.04|271.64|274.1|271.7|274.1|271.7|274.04|271.64|0
1651579410000|2022-05-03 12:03:30|273.98|271.58|274.1|271.7|274.1|271.7|273.98|271.58|0
1651579420000|2022-05-03 12:03:40|273.98|271.58|273.79|271.39|273.98|271.58|273.79|271.39|0
1651579430000|2022-05-03 12:03:50|273.73|271.33|273.54|271.14|273.73|271.33|273.48|271.08|0
1651579440000|2022-05-03 12:04:00|273.61|271.21|273.73|271.33|273.73|271.33|273.61|271.21|0
1651579450000|2022-05-03 12:04:10|273.85|271.45|273.91|271.51|273.91|271.51|273.85|271.45|0
1651579460000|2022-05-03 12:04:20|273.85|271.45|273.73|271.33|274.04|271.64|273.73|271.33|0
1651579470000|2022-05-03 12:04:30|273.66|271.26|273.73|271.33|273.73|271.33|273.66|271.26|0
1651579480000|2022-05-03 12:04:40|273.61|271.21|273.79|271.39|273.79|271.39|273.61|271.21|0
1651579490000|2022-05-03 12:04:50|273.85|271.45|273.85|271.45|273.85|271.45|273.85|271.45|0
1651579500000|2022-05-03 12:05:00|273.98|271.58|274.1|271.7|274.1|271.7|273.98|271.58|0
1651579510000|2022-05-03 12:05:10|273.85|271.45|273.73|271.33|273.85|271.45|273.73|271.33|0
1651579520000|2022-05-03 12:05:20|273.79|271.39|273.73|271.33|273.79|271.39|273.6|271.2|0
1651579530000|2022-05-03 12:05:30|273.6|271.2|273.73|271.33|273.73|271.33|273.6|271.2|0
1651579550000|2022-05-03 12:05:50|273.85|271.45|273.85|271.45|273.85|271.45|273.85|271.45|0
1651579570000|2022-05-03 12:06:10|273.6|271.2|273.73|271.33|273.73|271.33|273.6|271.2|0
1651579580000|2022-05-03 12:06:20|273.85|271.45|273.6|271.2|273.85|271.45|273.6|271.2|0
1651579590000|2022-05-03 12:06:30|273.23|270.83|273.23|270.83|273.23|270.83|273.11|270.71|0
1651579600000|2022-05-03 12:06:40|273.36|270.96|273.6|271.2|273.6|271.2|273.36|270.96|0
1651579610000|2022-05-03 12:06:50|273.48|271.08|273.6|271.2|273.6|271.2|273.48|271.08|0
1651579620000|2022-05-03 12:07:00|273.66|271.26|273.48|271.08|273.66|271.26|273.48|271.08|0
1651579630000|2022-05-03 12:07:10|273.36|270.96|273.48|271.08|273.48|271.08|273.23|270.83|0
1651579640000|2022-05-03 12:07:20|273.42|271.02|273.36|270.96|273.48|271.08|273.36|270.96|0
1651579650000|2022-05-03 12:07:30|273.42|271.02|273.36|270.96|273.48|271.08|273.36|270.96|0
1651579660000|2022-05-03 12:07:40|273.11|270.71|273.36|270.96|273.48|271.08|273.11|270.71|0
1651579670000|2022-05-03 12:07:50|273.48|271.08|273.48|271.08|273.48|271.08|273.48|271.08|0
1651579680000|2022-05-03 12:08:00|273.36|270.96|273.42|271.02|273.42|271.02|273.36|270.96|0
1651579690000|2022-05-03 12:08:10|273.36|270.96|273.36|270.96|273.36|270.96|273.36|270.96|0
1651579700000|2022-05-03 12:08:20|273.48|271.08|273.48|271.08|273.48|271.08|273.48|271.08|0
1651579710000|2022-05-03 12:08:30|273.6|271.2|273.73|271.33|273.73|271.33|273.6|271.2|0
1651579720000|2022-05-03 12:08:40|273.85|271.45|273.73|271.33|273.85|271.45|273.73|271.33|0
1651579730000|2022-05-03 12:08:50|273.6|271.2|273.6|271.2|273.73|271.33|273.6|271.2|0
1651579740000|2022-05-03 12:09:00|273.73|271.33|274.1|271.7|274.1|271.7|273.73|271.33|0
1651579750000|2022-05-03 12:09:10|273.97|271.57|273.97|271.57|273.97|271.57|273.97|271.57|0
1651579760000|2022-05-03 12:09:20|274.1|271.7|274.35|271.95|274.35|271.95|274.1|271.7|0
1651579770000|2022-05-03 12:09:30|274.72|272.32|274.72|272.32|274.97|272.57|274.72|272.32|0
1651579780000|2022-05-03 12:09:40|274.59|272.19|274.53|272.13|274.84|272.44|274.53|272.13|0
1651579790000|2022-05-03 12:09:50|274.35|271.95|274.1|271.7|274.35|271.95|274.1|271.7|0
1651579800000|2022-05-03 12:10:00|274.03|271.63|273.91|271.51|274.1|271.7|273.91|271.51|0
1651579810000|2022-05-03 12:10:10|273.85|271.45|274.1|271.7|274.22|271.82|273.85|271.45|0
1651579820000|2022-05-03 12:10:20|273.97|271.57|274.28|271.88|274.28|271.88|273.97|271.57|0
1651579830000|2022-05-03 12:10:30|274.22|271.82|274.47|272.07|274.47|272.07|274.22|271.82|0
1651579840000|2022-05-03 12:10:40|274.4|272|274.59|272.19|274.59|272.19|274.4|272|0
1651579850000|2022-05-03 12:10:50|274.72|272.32|274.72|272.32|274.84|272.44|274.72|272.32|0
1651579860000|2022-05-03 12:11:00|274.84|272.44|274.84|272.44|274.84|272.44|274.84|272.44|0
1651579870000|2022-05-03 12:11:10|274.72|272.32|274.9|272.5|274.9|272.5|274.72|272.32|0
1651579880000|2022-05-03 12:11:20|274.84|272.44|274.9|272.5|274.96|272.56|274.84|272.44|0
1651579890000|2022-05-03 12:11:30|274.84|272.44|274.72|272.32|275.02|272.62|274.72|272.32|0
1651579900000|2022-05-03 12:11:40|274.96|272.56|274.96|272.56|274.96|272.56|274.84|272.44|0
1651579910000|2022-05-03 12:11:50|275.09|272.69|275.09|272.69|275.09|272.69|275.09|272.69|0
1651579920000|2022-05-03 12:12:00|274.96|272.56|275.02|272.62|275.21|272.81|274.96|272.56|0
1651579930000|2022-05-03 12:12:10|275.21|272.81|275.09|272.69|275.21|272.81|274.96|272.56|0
1651579940000|2022-05-03 12:12:20|275.34|272.94|275.34|272.94|275.34|272.94|275.21|272.81|0
1651579950000|2022-05-03 12:12:30|275.21|272.81|275.09|272.69|275.21|272.81|275.09|272.69|0
1651579960000|2022-05-03 12:12:40|275.15|272.75|275.09|272.69|275.15|272.75|275.09|272.69|0
1651579970000|2022-05-03 12:12:50|274.96|272.56|275.21|272.81|275.21|272.81|274.96|272.56|0
1651579980000|2022-05-03 12:13:00|275.09|272.69|274.96|272.56|275.09|272.69|274.96|272.56|0
1651579990000|2022-05-03 12:13:10|274.72|272.32|274.84|272.44|274.84|272.44|274.72|272.32|0
1651580000000|2022-05-03 12:13:20|274.96|272.56|275.09|272.69|275.09|272.69|274.9|272.5|0
1651580010000|2022-05-03 12:13:30|274.96|272.56|275.02|272.62|275.09|272.69|274.96|272.56|0
1651580020000|2022-05-03 12:13:40|275.09|272.69|275.21|272.81|275.21|272.81|275.09|272.69|0
1651580030000|2022-05-03 12:13:50|275.15|272.75|275.46|273.06|275.46|273.06|275.15|272.75|0
1651580040000|2022-05-03 12:14:00|275.34|272.94|275.15|272.75|275.34|272.94|275.15|272.75|0
1651580050000|2022-05-03 12:14:10|275.09|272.69|275.27|272.87|275.34|272.94|275.09|272.69|0
1651580060000|2022-05-03 12:14:20|275.21|272.81|275.21|272.81|275.34|272.94|275.21|272.81|0
1651580070000|2022-05-03 12:14:30|275.09|272.69|274.96|272.56|275.09|272.69|274.96|272.56|0
1651580080000|2022-05-03 12:14:40|274.9|272.5|274.77|272.37|274.9|272.5|274.77|272.37|0
1651580090000|2022-05-03 12:14:50|274.71|272.31|274.96|272.56|274.96|272.56|274.71|272.31|0
1651580100000|2022-05-03 12:15:00|275.21|272.81|275.27|272.87|275.27|272.87|275.21|272.81|0
1651580110000|2022-05-03 12:15:10|275.21|272.81|275.21|272.81|275.33|272.93|275.21|272.81|0
1651580120000|2022-05-03 12:15:20|275.33|272.93|275.71|273.31|275.71|273.31|275.33|272.93|0
1651580130000|2022-05-03 12:15:30|275.64|273.24|276.33|273.93|276.45|274.05|275.64|273.24|0
1651580140000|2022-05-03 12:15:40|276.45|274.05|276.2|273.8|276.45|274.05|276.2|273.8|0
1651580150000|2022-05-03 12:15:50|276.33|273.93|276.08|273.68|276.33|273.93|276.08|273.68|0
1651580160000|2022-05-03 12:16:00|276.2|273.8|276.08|273.68|276.2|273.8|276.08|273.68|0
1651580170000|2022-05-03 12:16:10|276.45|274.05|275.96|273.56|276.45|274.05|275.96|273.56|0
1651580180000|2022-05-03 12:16:20|275.83|273.43|275.89|273.49|275.96|273.56|275.83|273.43|0
1651580190000|2022-05-03 12:16:30|275.96|273.56|275.96|273.56|275.96|273.56|275.89|273.49|0
1651580200000|2022-05-03 12:16:40|275.83|273.43|275.96|273.56|275.96|273.56|275.83|273.43|0
1651580210000|2022-05-03 12:16:50|276.08|273.68|276.08|273.68|276.08|273.68|276.08|273.68|0
1651580220000|2022-05-03 12:17:00|275.96|273.56|275.89|273.49|275.96|273.56|275.89|273.49|0
1651580230000|2022-05-03 12:17:10|275.95|273.55|275.95|273.55|275.95|273.55|275.83|273.43|0
1651580240000|2022-05-03 12:17:20|276.01|273.61|275.95|273.55|276.01|273.61|275.95|273.55|0
1651580250000|2022-05-03 12:17:30|275.83|273.43|275.83|273.43|275.83|273.43|275.83|273.43|0
1651580260000|2022-05-03 12:17:40|275.71|273.31|275.58|273.18|275.71|273.31|275.58|273.18|0
1651580280000|2022-05-03 12:18:00|275.46|273.06|275.46|273.06|275.58|273.18|275.46|273.06|0
1651580290000|2022-05-03 12:18:10|275.58|273.18|275.58|273.18|275.58|273.18|275.46|273.06|0
1651580300000|2022-05-03 12:18:20|275.71|273.31|275.71|273.31|275.71|273.31|275.71|273.31|0
1651580310000|2022-05-03 12:18:30|275.83|273.43|275.95|273.55|275.95|273.55|275.83|273.43|0
1651580320000|2022-05-03 12:18:40|276.08|273.68|276.08|273.68|276.08|273.68|276.08|273.68|0
1651580330000|2022-05-03 12:18:50|276.01|273.61|275.83|273.43|276.01|273.61|275.83|273.43|0
1651580340000|2022-05-03 12:19:00|275.77|273.37|275.71|273.31|275.83|273.43|275.71|273.31|0
1651580350000|2022-05-03 12:19:10|275.58|273.18|275.64|273.24|275.71|273.31|275.58|273.18|0
1651580360000|2022-05-03 12:19:20|275.58|273.18|275.58|273.18|275.58|273.18|275.46|273.06|0
1651580370000|2022-05-03 12:19:30|275.71|273.31|275.71|273.31|275.71|273.31|275.71|273.31|0
1651580380000|2022-05-03 12:19:40|275.76|273.36|275.58|273.18|275.76|273.36|275.58|273.18|0
1651580390000|2022-05-03 12:19:50|275.83|273.43|275.95|273.55|275.95|273.55|275.83|273.43|0
1651580400000|2022-05-03 12:20:00|276.2|273.8|276.45|274.05|276.58|274.18|276.2|273.8|0
1651580410000|2022-05-03 12:20:10|276.58|274.18|276.33|273.93|276.58|274.18|276.2|273.8|0
1651580420000|2022-05-03 12:20:20|276.2|273.8|276.08|273.68|276.2|273.8|276.08|273.68|0
1651580430000|2022-05-03 12:20:30|275.95|273.55|275.58|273.18|276.08|273.68|275.58|273.18|0
1651580440000|2022-05-03 12:20:40|275.52|273.12|275.46|273.06|275.52|273.12|275.46|273.06|0
1651580450000|2022-05-03 12:20:50|275.33|272.93|275.46|273.06|275.46|273.06|275.33|272.93|0
1651580460000|2022-05-03 12:21:00|275.39|272.99|275.33|272.93|275.39|272.99|275.33|272.93|0
1651580470000|2022-05-03 12:21:10|275.46|273.06|275.46|273.06|275.46|273.06|275.46|273.06|0
1651580490000|2022-05-03 12:21:30|275.33|272.93|275.46|273.06|275.46|273.06|275.33|272.93|0
1651580500000|2022-05-03 12:21:40|275.58|273.18|275.46|273.06|275.58|273.18|275.46|273.06|0
1651580510000|2022-05-03 12:21:50|275.64|273.24|275.58|273.18|275.64|273.24|275.58|273.18|0
1651580520000|2022-05-03 12:22:00|275.64|273.24|275.58|273.18|275.64|273.24|275.58|273.18|0
1651580530000|2022-05-03 12:22:10|275.7|273.3|275.64|273.24|275.7|273.3|275.58|273.18|0
1651580540000|2022-05-03 12:22:20|275.7|273.3|275.7|273.3|275.83|273.43|275.58|273.18|0
1651580550000|2022-05-03 12:22:30|275.58|273.18|275.46|273.06|275.58|273.18|275.46|273.06|0
1651580560000|2022-05-03 12:22:40|275.21|272.81|275.46|273.06|275.46|273.06|275.21|272.81|0
1651580570000|2022-05-03 12:22:50|275.33|272.93|275.21|272.81|275.33|272.93|275.21|272.81|0
1651580580000|2022-05-03 12:23:00|275.08|272.68|274.83|272.43|275.08|272.68|274.71|272.31|0
1651580590000|2022-05-03 12:23:10|274.96|272.56|274.96|272.56|274.96|272.56|274.96|272.56|0
1651580600000|2022-05-03 12:23:20|274.83|272.43|274.83|272.43|274.89|272.49|274.83|272.43|0
1651580610000|2022-05-03 12:23:30|274.46|272.06|274.46|272.06|274.52|272.12|274.46|272.06|0
1651580620000|2022-05-03 12:23:40|274.59|272.19|274.65|272.25|274.65|272.25|274.59|272.19|0
1651580630000|2022-05-03 12:23:50|274.59|272.19|274.46|272.06|274.59|272.19|274.34|271.94|0
1651580640000|2022-05-03 12:24:00|274.52|272.12|274.71|272.31|274.71|272.31|274.46|272.06|0
1651580650000|2022-05-03 12:24:10|274.59|272.19|274.65|272.25|274.71|272.31|274.59|272.19|0
1651580660000|2022-05-03 12:24:20|274.59|272.19|274.59|272.19|274.59|272.19|274.59|272.19|0
1651580670000|2022-05-03 12:24:30|274.89|272.49|274.59|272.19|274.89|272.49|274.59|272.19|0
1651580680000|2022-05-03 12:24:40|274.65|272.25|274.59|272.19|274.65|272.25|274.46|272.06|0
1651580700000|2022-05-03 12:25:00|274.71|272.31|274.59|272.19|274.71|272.31|274.46|272.06|0
1651580710000|2022-05-03 12:25:10|274.46|272.06|274.59|272.19|274.59|272.19|274.46|272.06|0
1651580720000|2022-05-03 12:25:20|274.71|272.31|274.83|272.43|274.83|272.43|274.71|272.31|0
1651580730000|2022-05-03 12:25:30|274.89|272.49|274.96|272.56|274.96|272.56|274.89|272.49|0
1651580740000|2022-05-03 12:25:40|275.08|272.68|275.08|272.68|275.08|272.68|274.96|272.56|0
1651580750000|2022-05-03 12:25:50|275.21|272.81|275.08|272.68|275.21|272.81|275.08|272.68|0
1651580760000|2022-05-03 12:26:00|275.21|272.81|275.33|272.93|275.33|272.93|275.21|272.81|0
1651580770000|2022-05-03 12:26:10|275.21|272.81|275.33|272.93|275.33|272.93|275.21|272.81|0
1651580780000|2022-05-03 12:26:20|275.45|273.05|275.33|272.93|275.45|273.05|275.33|272.93|0
1651580790000|2022-05-03 12:26:30|275.21|272.81|275.33|272.93|275.33|272.93|275.21|272.81|0
1651580800000|2022-05-03 12:26:40|275.39|272.99|275.33|272.93|275.39|272.99|275.26|272.86|0
1651580810000|2022-05-03 12:26:50|275.39|272.99|275.39|272.99|275.39|272.99|275.33|272.93|0
1651580820000|2022-05-03 12:27:00|275.33|272.93|275.7|273.3|275.7|273.3|275.33|272.93|0
1651580830000|2022-05-03 12:27:10|275.83|273.43|275.83|273.43|275.83|273.43|275.7|273.3|0
1651580840000|2022-05-03 12:27:20|275.7|273.3|275.58|273.18|275.7|273.3|275.58|273.18|0
1651580850000|2022-05-03 12:27:30|275.45|273.05|275.45|273.05|275.45|273.05|275.33|272.93|0
1651580860000|2022-05-03 12:27:40|275.39|272.99|275.83|273.43|275.83|273.43|275.39|272.99|0
1651580870000|2022-05-03 12:27:50|275.7|273.3|275.45|273.05|275.7|273.3|275.45|273.05|0
1651580880000|2022-05-03 12:28:00|275.51|273.11|275.45|273.05|275.51|273.11|275.45|273.05|0
1651580890000|2022-05-03 12:28:10|275.39|272.99|275.26|272.86|275.45|273.05|275.26|272.86|0
1651580900000|2022-05-03 12:28:20|275.08|272.68|274.96|272.56|275.2|272.8|274.96|272.56|0
1651580910000|2022-05-03 12:28:30|276.76|274.36|276.76|274.36|276.76|274.36|276.69|274.29|0
1651580920000|2022-05-03 12:28:40|276.63|274.23|276.63|274.23|276.69|274.29|276.63|274.23|0
1651580930000|2022-05-03 12:28:50|273.48|271.08|273.41|271.01|273.48|271.08|273.41|271.01|0
1651580940000|2022-05-03 12:29:00|273.6|271.2|273.48|271.08|273.6|271.2|273.48|271.08|0
1651580950000|2022-05-03 12:29:10|273.72|271.32|274.1|271.7|274.1|271.7|273.72|271.32|0
1651580960000|2022-05-03 12:29:20|274.16|271.76|274.16|271.76|274.22|271.82|274.16|271.76|0
1651580970000|2022-05-03 12:29:30|274.1|271.7|274.22|271.82|274.22|271.82|274.1|271.7|0
1651580980000|2022-05-03 12:29:40|274.34|271.94|274.34|271.94|274.34|271.94|274.22|271.82|0
1651580990000|2022-05-03 12:29:50|274.1|271.7|274.1|271.7|274.22|271.82|274.1|271.7|0
1651581000000|2022-05-03 12:30:00|273.97|271.57|273.97|271.57|273.97|271.57|273.85|271.45|0
1651581010000|2022-05-03 12:30:10|274.03|271.63|274.03|271.63|274.03|271.63|274.03|271.63|0
1651581020000|2022-05-03 12:30:20|274.34|271.94|274.34|271.94|274.4|272|274.34|271.94|0
1651581030000|2022-05-03 12:30:30|274.22|271.82|274.34|271.94|274.34|271.94|274.22|271.82|0
1651581040000|2022-05-03 12:30:40|274.22|271.82|274.22|271.82|274.22|271.82|274.16|271.76|0
1651581060000|2022-05-03 12:31:00|274.1|271.7|274.1|271.7|274.1|271.7|274.1|271.7|0
1651581070000|2022-05-03 12:31:10|273.97|271.57|273.97|271.57|273.97|271.57|273.97|271.57|0
1651581080000|2022-05-03 12:31:20|273.85|271.45|273.72|271.32|273.85|271.45|273.6|271.2|0
1651581090000|2022-05-03 12:31:30|273.6|271.2|273.6|271.2|273.72|271.32|273.6|271.2|0
1651581100000|2022-05-03 12:31:40|273.47|271.07|273.47|271.07|273.6|271.2|273.47|271.07|0
1651581110000|2022-05-03 12:31:50|273.53|271.13|273.47|271.07|273.6|271.2|273.47|271.07|0
1651581120000|2022-05-03 12:32:00|273.6|271.2|273.47|271.07|273.6|271.2|273.35|270.95|0
1651581130000|2022-05-03 12:32:10|273.35|270.95|273.1|270.7|273.35|270.95|273.1|270.7|0
1651581140000|2022-05-03 12:32:20|273.16|270.76|272.98|270.58|273.16|270.76|272.86|270.46|0
1651581150000|2022-05-03 12:32:30|273.1|270.7|272.61|270.21|273.1|270.7|272.61|270.21|0
1651581160000|2022-05-03 12:32:40|272.98|270.58|272.98|270.58|272.98|270.58|272.98|270.58|0
1651581170000|2022-05-03 12:32:50|273.04|270.64|273.1|270.7|273.1|270.7|273.04|270.64|0
1651581180000|2022-05-03 12:33:00|273.23|270.83|273.66|271.26|273.66|271.26|273.23|270.83|0
1651581190000|2022-05-03 12:33:10|273.72|271.32|274.09|271.69|274.09|271.69|273.66|271.26|0
1651581200000|2022-05-03 12:33:20|274.15|271.75|274.34|271.94|274.47|272.07|274.15|271.75|0
1651581210000|2022-05-03 12:33:30|274.47|272.07|274.47|272.07|274.47|272.07|274.47|272.07|0
1651581220000|2022-05-03 12:33:40|274.72|272.32|274.47|272.07|274.72|272.32|274.47|272.07|0
1651581230000|2022-05-03 12:33:50|274.59|272.19|274.96|272.56|275.09|272.69|274.59|272.19|0
1651581240000|2022-05-03 12:34:00|275.15|272.75|275.59|273.19|275.71|273.31|275.15|272.75|0
1651581250000|2022-05-03 12:34:10|275.46|273.06|275.09|272.69|275.46|273.06|274.96|272.56|0
1651581260000|2022-05-03 12:34:20|274.96|272.56|274.96|272.56|274.96|272.56|274.96|272.56|0
1651581270000|2022-05-03 12:34:30|274.84|272.44|274.96|272.56|274.96|272.56|274.84|272.44|0
1651581280000|2022-05-03 12:34:40|275.21|272.81|274.71|272.31|275.21|272.81|274.71|272.31|0
1651581290000|2022-05-03 12:34:50|274.84|272.44|274.84|272.44|274.84|272.44|274.84|272.44|0
1651581300000|2022-05-03 12:35:00|274.96|272.56|275.46|273.06|275.46|273.06|274.96|272.56|0
1651581310000|2022-05-03 12:35:10|275.34|272.94|274.96|272.56|275.34|272.94|274.96|272.56|0
1651581320000|2022-05-03 12:35:20|274.71|272.31|274.71|272.31|274.71|272.31|274.59|272.19|0
1651581330000|2022-05-03 12:35:30|274.84|272.44|275.09|272.69|275.09|272.69|274.84|272.44|0
1651581340000|2022-05-03 12:35:40|275.21|272.81|275.15|272.75|275.21|272.81|275.09|272.69|0
1651581350000|2022-05-03 12:35:50|275.09|272.69|275.34|272.94|275.34|272.94|275.09|272.69|0
1651581360000|2022-05-03 12:36:00|275.21|272.81|275.46|273.06|275.71|273.31|275.21|272.81|0
1651581370000|2022-05-03 12:36:10|274.96|272.56|275.21|272.81|275.21|272.81|274.96|272.56|0
1651581380000|2022-05-03 12:36:20|275.34|272.94|275.71|273.31|275.83|273.43|275.34|272.94|0
1651581390000|2022-05-03 12:36:30|275.77|273.37|275.46|273.06|275.77|273.37|275.34|272.94|0
1651581410000|2022-05-03 12:36:50|275.58|273.18|275.34|272.94|275.58|273.18|275.34|272.94|0
1651581420000|2022-05-03 12:37:00|275.27|272.87|275.58|273.18|275.58|273.18|275.27|272.87|0
1651581430000|2022-05-03 12:37:10|275.71|273.31|275.96|273.56|275.96|273.56|275.71|273.31|0
1651581440000|2022-05-03 12:37:20|276.08|273.68|276.46|274.06|276.71|274.31|276.08|273.68|0
1651581450000|2022-05-03 12:37:30|276.58|274.18|276.46|274.06|276.58|274.18|276.21|273.81|0
1651581460000|2022-05-03 12:37:40|276.58|274.18|276.33|273.93|276.71|274.31|276.33|273.93|0
1651581470000|2022-05-03 12:37:50|276.46|274.06|276.58|274.18|276.58|274.18|276.46|274.06|0
1651581480000|2022-05-03 12:38:00|276.64|274.24|276.46|274.06|276.71|274.31|276.46|274.06|0
1651581490000|2022-05-03 12:38:10|276.71|274.31|276.52|274.12|276.83|274.43|276.52|274.12|0
1651581500000|2022-05-03 12:38:20|276.33|273.93|275.96|273.56|276.33|273.93|275.96|273.56|0
1651581510000|2022-05-03 12:38:30|276.08|273.68|275.96|273.56|276.08|273.68|275.96|273.56|0
1651581520000|2022-05-03 12:38:40|276.08|273.68|276.08|273.68|276.08|273.68|275.96|273.56|0
1651581530000|2022-05-03 12:38:50|276.21|273.81|276.46|274.06|276.46|274.06|276.14|273.74|0
1651581540000|2022-05-03 12:39:00|276.52|274.12|276.52|274.12|276.7|274.3|276.52|274.12|0
1651581550000|2022-05-03 12:39:10|276.46|274.06|276.46|274.06|276.7|274.3|276.33|273.93|0
1651581560000|2022-05-03 12:39:20|276.39|273.99|276.39|273.99|276.39|273.99|276.39|273.99|0
1651581570000|2022-05-03 12:39:30|276.33|273.93|276.33|273.93|276.33|273.93|276.33|273.93|0
1651581580000|2022-05-03 12:39:40|276.83|274.43|276.76|274.36|276.83|274.43|276.7|274.3|0
1651581590000|2022-05-03 12:39:50|276.83|274.43|276.89|274.49|276.89|274.49|276.7|274.3|0
1651581600000|2022-05-03 12:40:00|276.83|274.43|276.95|274.55|276.95|274.55|276.7|274.3|0
1651581610000|2022-05-03 12:40:10|277.01|274.61|276.58|274.18|277.01|274.61|276.58|274.18|0
1651581620000|2022-05-03 12:40:20|276.7|274.3|276.7|274.3|276.7|274.3|276.7|274.3|0
1651581630000|2022-05-03 12:40:30|276.51|274.11|276.58|274.18|276.7|274.3|276.51|274.11|0
1651581640000|2022-05-03 12:40:40|276.7|274.3|276.51|274.11|276.7|274.3|276.45|274.05|0
1651581650000|2022-05-03 12:40:50|276.58|274.18|276.64|274.24|276.64|274.24|276.58|274.18|0
1651581660000|2022-05-03 12:41:00|276.58|274.18|276.95|274.55|276.95|274.55|276.58|274.18|0
1651581670000|2022-05-03 12:41:10|276.83|274.43|276.76|274.36|276.83|274.43|276.76|274.36|0
1651581680000|2022-05-03 12:41:20|276.83|274.43|276.83|274.43|276.83|274.43|276.76|274.36|0
1651581690000|2022-05-03 12:41:30|276.89|274.49|276.7|274.3|276.89|274.49|276.7|274.3|0
1651581700000|2022-05-03 12:41:40|276.58|274.18|276.58|274.18|276.58|274.18|276.58|274.18|0
1651581710000|2022-05-03 12:41:50|276.45|274.05|276.33|273.93|276.45|274.05|276.33|273.93|0
1651581720000|2022-05-03 12:42:00|276.45|274.05|276.39|273.99|276.45|274.05|276.39|273.99|0
1651581730000|2022-05-03 12:42:10|276.33|273.93|276.58|274.18|276.58|274.18|276.33|273.93|0
1651581740000|2022-05-03 12:42:20|276.83|274.43|276.64|274.24|276.83|274.43|276.64|274.24|0
1651581750000|2022-05-03 12:42:30|276.58|274.18|276.58|274.18|276.58|274.18|276.58|274.18|0
1651581770000|2022-05-03 12:42:50|276.83|274.43|276.95|274.55|276.95|274.55|276.83|274.43|0
1651581780000|2022-05-03 12:43:00|276.83|274.43|276.95|274.55|276.95|274.55|276.83|274.43|0
1651581790000|2022-05-03 12:43:10|277.08|274.68|277.08|274.68|277.2|274.8|277.08|274.68|0
1651581800000|2022-05-03 12:43:20|276.95|274.55|277.01|274.61|277.08|274.68|276.95|274.55|0
1651581810000|2022-05-03 12:43:30|277.08|274.68|277.2|274.8|277.2|274.8|277.08|274.68|0
1651581820000|2022-05-03 12:43:40|276.95|274.55|277.33|274.93|277.33|274.93|276.95|274.55|0
1651581830000|2022-05-03 12:43:50|278.2|275.8|277.95|275.55|278.2|275.8|277.83|275.43|0
1651581840000|2022-05-03 12:44:00|278.08|275.68|278.2|275.8|278.26|275.86|278.08|275.68|0
1651581850000|2022-05-03 12:44:10|278.08|275.68|278.14|275.74|278.14|275.74|278.08|275.68|0
1651581860000|2022-05-03 12:44:20|278.2|275.8|278.45|276.05|278.45|276.05|278.2|275.8|0
1651581870000|2022-05-03 12:44:30|278.33|275.93|278.45|276.05|278.45|276.05|278.33|275.93|0
1651581880000|2022-05-03 12:44:40|278.39|275.99|278.2|275.8|278.39|275.99|278.2|275.8|0
1651581890000|2022-05-03 12:44:50|278.33|275.93|278.58|276.18|278.58|276.18|278.33|275.93|0
1651581900000|2022-05-03 12:45:00|278.7|276.3|278.83|276.43|278.83|276.43|278.7|276.3|0
1651581910000|2022-05-03 12:45:10|278.95|276.55|278.83|276.43|278.95|276.55|278.76|276.36|0
1651581920000|2022-05-03 12:45:20|278.7|276.3|278.45|276.05|278.7|276.3|278.33|275.93|0
1651581930000|2022-05-03 12:45:30|278.51|276.11|278.58|276.18|278.58|276.18|278.33|275.93|0
1651581940000|2022-05-03 12:45:40|278.7|276.3|278.33|275.93|278.7|276.3|278.33|275.93|0
1651581950000|2022-05-03 12:45:50|278.26|275.86|278.08|275.68|278.26|275.86|278.08|275.68|0
1651581960000|2022-05-03 12:46:00|278.2|275.8|278.14|275.74|278.2|275.8|278.08|275.68|0
1651581970000|2022-05-03 12:46:10|278.33|275.93|278.2|275.8|278.33|275.93|278.2|275.8|0
1651581980000|2022-05-03 12:46:20|278.26|275.86|278.33|275.93|278.45|276.05|278.26|275.86|0
1651581990000|2022-05-03 12:46:30|278.45|276.05|278.58|276.18|278.58|276.18|278.45|276.05|0
1651582000000|2022-05-03 12:46:40|278.64|276.24|278.64|276.24|278.64|276.24|278.58|276.18|0
1651582010000|2022-05-03 12:46:50|278.58|276.18|278.58|276.18|278.7|276.3|278.58|276.18|0
1651582020000|2022-05-03 12:47:00|278.45|276.05|278.45|276.05|278.64|276.24|278.45|276.05|0
1651582030000|2022-05-03 12:47:10|278.33|275.93|278.45|276.05|278.58|276.18|278.33|275.93|0
1651582040000|2022-05-03 12:47:20|278.33|275.93|278.2|275.8|278.33|275.93|278.2|275.8|0
1651582050000|2022-05-03 12:47:30|278.33|275.93|278.33|275.93|278.33|275.93|278.33|275.93|0
1651582070000|2022-05-03 12:47:50|278.2|275.8|278.08|275.68|278.2|275.8|278.08|275.68|0
1651582080000|2022-05-03 12:48:00|277.95|275.55|277.95|275.55|277.95|275.55|277.82|275.42|0
1651582100000|2022-05-03 12:48:20|278.2|275.8|278.2|275.8|278.2|275.8|278.2|275.8|0
1651582110000|2022-05-03 12:48:30|278.33|275.93|278.58|276.18|278.58|276.18|278.33|275.93|0
1651582120000|2022-05-03 12:48:40|278.45|276.05|278.45|276.05|278.45|276.05|278.45|276.05|0
1651582130000|2022-05-03 12:48:50|278.33|275.93|278.07|275.67|278.33|275.93|278.07|275.67|0
1651582140000|2022-05-03 12:49:00|277.95|275.55|278.2|275.8|278.2|275.8|277.95|275.55|0
1651582150000|2022-05-03 12:49:10|278.13|275.73|278.39|275.99|278.39|275.99|278.07|275.67|0
1651582160000|2022-05-03 12:49:20|278.2|275.8|277.7|275.3|278.2|275.8|277.7|275.3|0
1651582170000|2022-05-03 12:49:30|277.82|275.42|277.82|275.42|277.95|275.55|277.82|275.42|0
1651582180000|2022-05-03 12:49:40|277.95|275.55|277.82|275.42|277.95|275.55|277.82|275.42|0
1651582190000|2022-05-03 12:49:50|277.88|275.48|277.82|275.42|277.88|275.48|277.82|275.42|0
1651582200000|2022-05-03 12:50:00|277.95|275.55|277.95|275.55|278.2|275.8|277.95|275.55|0
1651582210000|2022-05-03 12:50:10|277.82|275.42|278.01|275.61|278.07|275.67|277.82|275.42|0
1651582220000|2022-05-03 12:50:20|278.07|275.67|277.76|275.36|278.07|275.67|277.76|275.36|0
1651582230000|2022-05-03 12:50:30|277.7|275.3|277.7|275.3|277.82|275.42|277.7|275.3|0
1651582240000|2022-05-03 12:50:40|277.57|275.17|277.2|274.8|277.57|275.17|277.2|274.8|0
1651582250000|2022-05-03 12:50:50|277.07|274.67|277.07|274.67|277.07|274.67|277.01|274.61|0
1651582260000|2022-05-03 12:51:00|276.95|274.55|277.13|274.73|277.13|274.73|276.95|274.55|0
1651582270000|2022-05-03 12:51:10|277.2|274.8|277.32|274.92|277.45|275.05|277.2|274.8|0
1651582280000|2022-05-03 12:51:20|277.57|275.17|277.45|275.05|277.7|275.3|277.38|274.98|0
1651582290000|2022-05-03 12:51:30|277.32|274.92|277.2|274.8|277.32|274.92|277.2|274.8|0
1651582300000|2022-05-03 12:51:40|277.13|274.73|277.07|274.67|277.2|274.8|277.07|274.67|0
1651582310000|2022-05-03 12:51:50|277.2|274.8|277.13|274.73|277.2|274.8|277.07|274.67|0
1651582320000|2022-05-03 12:52:00|277.2|274.8|277.2|274.8|277.2|274.8|276.95|274.55|0
1651582330000|2022-05-03 12:52:10|277.32|274.92|277.45|275.05|277.45|275.05|277.32|274.92|0
1651582340000|2022-05-03 12:52:20|277.32|274.92|277.2|274.8|277.32|274.92|277.2|274.8|0
1651582350000|2022-05-03 12:52:30|276.95|274.55|276.95|274.55|276.95|274.55|276.95|274.55|0
1651582360000|2022-05-03 12:52:40|276.82|274.42|276.45|274.05|276.82|274.42|276.45|274.05|0
1651582370000|2022-05-03 12:52:50|276.26|273.86|276.32|273.92|276.32|273.92|276.26|273.86|0
1651582380000|2022-05-03 12:53:00|276.45|274.05|276.45|274.05|276.45|274.05|276.45|274.05|0
1651582390000|2022-05-03 12:53:10|276.32|273.92|276.32|273.92|276.45|274.05|276.32|273.92|0
1651582400000|2022-05-03 12:53:20|276.38|273.98|276.32|273.92|276.38|273.98|276.2|273.8|0
1651582410000|2022-05-03 12:53:30|276.45|274.05|276.32|273.92|276.45|274.05|276.2|273.8|0
1651582420000|2022-05-03 12:53:40|276.38|273.98|276.38|273.98|276.38|273.98|276.38|273.98|0
1651582430000|2022-05-03 12:53:50|276.32|273.92|276.45|274.05|276.45|274.05|276.32|273.92|0
1651582440000|2022-05-03 12:54:00|276.7|274.3|276.7|274.3|276.7|274.3|276.57|274.17|0
1651582450000|2022-05-03 12:54:10|276.82|274.42|276.95|274.55|276.95|274.55|276.63|274.23|0
1651582460000|2022-05-03 12:54:20|277.2|274.8|277.2|274.8|277.2|274.8|277.2|274.8|0
1651582470000|2022-05-03 12:54:30|277.32|274.92|277.45|275.05|277.45|275.05|277.32|274.92|0
1651582480000|2022-05-03 12:54:40|277.57|275.17|277.57|275.17|277.57|275.17|277.45|275.05|0
1651582490000|2022-05-03 12:54:50|277.45|275.05|277.45|275.05|277.51|275.11|277.45|275.05|0
1651582500000|2022-05-03 12:55:00|277.51|275.11|277.82|275.42|277.82|275.42|277.45|275.05|0
1651582510000|2022-05-03 12:55:10|277.88|275.48|277.95|275.55|277.95|275.55|277.88|275.48|0
1651582520000|2022-05-03 12:55:20|278.07|275.67|278.45|276.05|278.45|276.05|278.07|275.67|0
1651582530000|2022-05-03 12:55:30|278.57|276.17|278.57|276.17|278.57|276.17|278.57|276.17|0
1651582540000|2022-05-03 12:55:40|278.7|276.3|278.57|276.17|278.7|276.3|278.57|276.17|0
1651582550000|2022-05-03 12:55:50|278.45|276.05|278.45|276.05|278.45|276.05|278.45|276.05|0
1651582560000|2022-05-03 12:56:00|278.2|275.8|278.07|275.67|278.2|275.8|278.07|275.67|0
1651582570000|2022-05-03 12:56:10|277.82|275.42|277.7|275.3|277.95|275.55|277.7|275.3|0
1651582580000|2022-05-03 12:56:20|277.82|275.42|277.7|275.3|277.82|275.42|277.57|275.17|0
1651582590000|2022-05-03 12:56:30|277.82|275.42|278.07|275.67|278.07|275.67|277.82|275.42|0
1651582600000|2022-05-03 12:56:40|277.95|275.55|278.2|275.8|278.2|275.8|277.95|275.55|0
1651582610000|2022-05-03 12:56:50|278.07|275.67|278.26|275.86|278.32|275.92|278.07|275.67|0
1651582620000|2022-05-03 12:57:00|278.2|275.8|277.95|275.55|278.2|275.8|277.95|275.55|0
1651582630000|2022-05-03 12:57:10|279.36|276.96|277.92|275.52|279.36|276.96|277.92|275.52|0
1651582640000|2022-05-03 12:57:20|278.05|275.65|277.05|274.65|278.05|275.65|277.05|274.65|0
1651582650000|2022-05-03 12:57:30|277.3|274.9|277.55|275.15|277.55|275.15|277.17|274.77|0
1651582660000|2022-05-03 12:57:40|277.42|275.02|277.36|274.96|277.42|275.02|277.3|274.9|0
1651582670000|2022-05-03 12:57:50|277.11|274.71|277.05|274.65|277.17|274.77|277.05|274.65|0
1651582680000|2022-05-03 12:58:00|276.92|274.52|277.3|274.9|277.3|274.9|276.92|274.52|0
1651582690000|2022-05-03 12:58:10|277.23|274.83|277.3|274.9|277.3|274.9|277.17|274.77|0
1651582700000|2022-05-03 12:58:20|277.05|274.65|276.92|274.52|277.05|274.65|276.92|274.52|0
1651582710000|2022-05-03 12:58:30|276.98|274.58|277.17|274.77|277.17|274.77|276.98|274.58|0
1651582720000|2022-05-03 12:58:40|277.42|275.02|277.42|275.02|277.55|275.15|277.42|275.02|0
1651582730000|2022-05-03 12:58:50|277.23|274.83|277.48|275.08|277.48|275.08|277.23|274.83|0
1651582740000|2022-05-03 12:59:00|277.55|275.15|277.61|275.21|277.67|275.27|277.55|275.15|0
1651582750000|2022-05-03 12:59:10|277.55|275.15|277.3|274.9|277.55|275.15|277.3|274.9|0
1651582760000|2022-05-03 12:59:20|277.42|275.02|277.55|275.15|277.55|275.15|277.42|275.02|0
1651582770000|2022-05-03 12:59:30|277.8|275.4|278.05|275.65|278.05|275.65|277.8|275.4|0
1651582780000|2022-05-03 12:59:40|278.17|275.77|278.11|275.71|278.17|275.77|278.05|275.65|0
1651582790000|2022-05-03 12:59:50|278.05|275.65|277.92|275.52|278.05|275.65|277.92|275.52|0
1651582800000|2022-05-03 13:00:00|278.17|275.77|278.17|275.77|278.23|275.83|278.17|275.77|0
1651582810000|2022-05-03 13:00:10|278.05|275.65|278.17|275.77|278.3|275.9|278.05|275.65|0
1651582820000|2022-05-03 13:00:20|278.05|275.65|278.17|275.77|278.17|275.77|278.05|275.65|0
1651582830000|2022-05-03 13:00:30|278.3|275.9|278.17|275.77|278.42|276.02|278.17|275.77|0
1651582840000|2022-05-03 13:00:40|278.05|275.65|278.17|275.77|278.17|275.77|278.05|275.65|0
1651582850000|2022-05-03 13:00:50|278.05|275.65|277.8|275.4|278.05|275.65|277.8|275.4|0
1651582860000|2022-05-03 13:01:00|277.67|275.27|277.55|275.15|277.67|275.27|277.55|275.15|0
1651582870000|2022-05-03 13:01:10|277.67|275.27|277.3|274.9|277.67|275.27|277.17|274.77|0
1651582880000|2022-05-03 13:01:20|277.42|275.02|277.55|275.15|277.55|275.15|277.42|275.02|0
1651582890000|2022-05-03 13:01:30|277.3|274.9|277.3|274.9|277.42|275.02|277.3|274.9|0
1651582900000|2022-05-03 13:01:40|277.42|275.02|277.36|274.96|277.42|275.02|277.3|274.9|0
1651582910000|2022-05-03 13:01:50|277.17|274.77|277.05|274.65|277.3|274.9|277.05|274.65|0
1651582920000|2022-05-03 13:02:00|276.67|274.27|276.67|274.27|276.73|274.33|276.67|274.27|0
1651582930000|2022-05-03 13:02:10|276.55|274.15|276.55|274.15|276.67|274.27|276.55|274.15|0
1651582940000|2022-05-03 13:02:20|276.67|274.27|276.8|274.4|276.8|274.4|276.67|274.27|0
1651582950000|2022-05-03 13:02:30|276.67|274.27|276.67|274.27|276.67|274.27|276.67|274.27|0
1651582960000|2022-05-03 13:02:40|276.8|274.4|276.86|274.46|276.86|274.46|276.8|274.4|0
1651582970000|2022-05-03 13:02:50|277.05|274.65|277.23|274.83|277.3|274.9|277.05|274.65|0
1651582980000|2022-05-03 13:03:00|277.17|274.77|276.8|274.4|277.17|274.77|276.8|274.4|0
1651582990000|2022-05-03 13:03:10|276.67|274.27|276.92|274.52|276.92|274.52|276.67|274.27|0
1651583000000|2022-05-03 13:03:20|276.8|274.4|276.8|274.4|276.8|274.4|276.73|274.33|0
1651583010000|2022-05-03 13:03:30|276.73|274.33|276.67|274.27|276.8|274.4|276.67|274.27|0
1651583020000|2022-05-03 13:03:40|276.8|274.4|276.8|274.4|276.8|274.4|276.67|274.27|0
1651583030000|2022-05-03 13:03:50|276.86|274.46|276.98|274.58|276.98|274.58|276.8|274.4|0
1651583040000|2022-05-03 13:04:00|276.92|274.52|276.67|274.27|276.92|274.52|276.67|274.27|0
1651583050000|2022-05-03 13:04:10|276.48|274.08|276.67|274.27|276.67|274.27|276.42|274.02|0
1651583060000|2022-05-03 13:04:20|276.8|274.4|276.8|274.4|276.8|274.4|276.67|274.27|0
1651583070000|2022-05-03 13:04:30|276.67|274.27|276.67|274.27|276.8|274.4|276.67|274.27|0
1651583080000|2022-05-03 13:04:40|276.8|274.4|277.04|274.64|277.04|274.64|276.8|274.4|0
1651583090000|2022-05-03 13:04:50|276.8|274.4|277.04|274.64|277.04|274.64|276.8|274.4|0
1651583100000|2022-05-03 13:05:00|277.29|274.89|277.29|274.89|277.54|275.14|277.29|274.89|0
1651583110000|2022-05-03 13:05:10|277.17|274.77|277.29|274.89|277.29|274.89|277.04|274.64|0
1651583120000|2022-05-03 13:05:20|277.48|275.08|277.54|275.14|277.54|275.14|277.42|275.02|0
1651583130000|2022-05-03 13:05:30|277.42|275.02|277.54|275.14|277.54|275.14|277.42|275.02|0
1651583140000|2022-05-03 13:05:40|277.48|275.08|277.17|274.77|277.48|275.08|277.17|274.77|0
1651583150000|2022-05-03 13:05:50|277.23|274.83|277.1|274.7|277.23|274.83|277.04|274.64|0
1651583160000|2022-05-03 13:06:00|277.17|274.77|277.29|274.89|277.29|274.89|277.1|274.7|0
1651583170000|2022-05-03 13:06:10|277.17|274.77|277.54|275.14|277.54|275.14|277.17|274.77|0
1651583180000|2022-05-03 13:06:20|277.42|275.02|277.67|275.27|277.67|275.27|277.42|275.02|0
1651583190000|2022-05-03 13:06:30|277.54|275.14|277.79|275.39|277.79|275.39|277.54|275.14|0
1651583200000|2022-05-03 13:06:40|277.67|275.27|277.6|275.2|277.67|275.27|277.6|275.2|0
1651583210000|2022-05-03 13:06:50|277.67|275.27|277.54|275.14|277.67|275.27|277.42|275.02|0
1651583220000|2022-05-03 13:07:00|277.67|275.27|277.79|275.39|277.79|275.39|277.67|275.27|0
1651583230000|2022-05-03 13:07:10|277.67|275.27|277.54|275.14|277.67|275.27|277.54|275.14|0
1651583240000|2022-05-03 13:07:20|277.67|275.27|277.79|275.39|277.79|275.39|277.67|275.27|0
1651583250000|2022-05-03 13:07:30|277.67|275.27|277.42|275.02|277.67|275.27|277.42|275.02|0
1651583260000|2022-05-03 13:07:40|277.17|274.77|276.79|274.39|277.17|274.77|276.79|274.39|0
1651583270000|2022-05-03 13:07:50|276.92|274.52|276.92|274.52|276.92|274.52|276.79|274.39|0
1651583280000|2022-05-03 13:08:00|276.79|274.39|276.79|274.39|276.92|274.52|276.79|274.39|0
1651583290000|2022-05-03 13:08:10|276.92|274.52|277.17|274.77|277.17|274.77|276.79|274.39|0
1651583300000|2022-05-03 13:08:20|276.92|274.52|276.67|274.27|276.92|274.52|276.67|274.27|0
1651583310000|2022-05-03 13:08:30|276.54|274.14|276.67|274.27|276.67|274.27|276.54|274.14|0
1651583320000|2022-05-03 13:08:40|276.42|274.02|276.54|274.14|276.54|274.14|276.42|274.02|0
1651583330000|2022-05-03 13:08:50|276.48|274.08|276.54|274.14|276.54|274.14|276.42|274.02|0
1651583340000|2022-05-03 13:09:00|276.67|274.27|276.67|274.27|276.79|274.39|276.6|274.2|0
1651583350000|2022-05-03 13:09:10|276.54|274.14|276.54|274.14|276.67|274.27|276.54|274.14|0
1651583360000|2022-05-03 13:09:20|276.67|274.27|276.67|274.27|276.67|274.27|276.67|274.27|0
1651583370000|2022-05-03 13:09:30|276.54|274.14|276.79|274.39|276.79|274.39|276.54|274.14|0
1651583380000|2022-05-03 13:09:40|277.17|274.77|277.23|274.83|277.29|274.89|277.17|274.77|0
1651583390000|2022-05-03 13:09:50|277.17|274.77|277.29|274.89|277.29|274.89|277.17|274.77|0
1651583400000|2022-05-03 13:10:00|277.35|274.95|277.29|274.89|277.42|275.02|277.29|274.89|0
1651583410000|2022-05-03 13:10:10|277.17|274.77|277.29|274.89|277.29|274.89|277.17|274.77|0
1651583420000|2022-05-03 13:10:20|277.17|274.77|277.04|274.64|277.17|274.77|276.92|274.52|0
1651583430000|2022-05-03 13:10:30|277.17|274.77|277.17|274.77|277.17|274.77|277.04|274.64|0
1651583440000|2022-05-03 13:10:40|277.29|274.89|277.42|275.02|277.42|275.02|277.23|274.83|0
1651583450000|2022-05-03 13:10:50|277.29|274.89|276.79|274.39|277.29|274.89|276.79|274.39|0
1651583460000|2022-05-03 13:11:00|276.67|274.27|276.6|274.2|276.67|274.27|276.6|274.2|0
1651583470000|2022-05-03 13:11:10|276.54|274.14|276.85|274.45|276.85|274.45|276.54|274.14|0
1651583480000|2022-05-03 13:11:20|276.79|274.39|277.17|274.77|277.17|274.77|276.79|274.39|0
1651583490000|2022-05-03 13:11:30|277.23|274.83|277.04|274.64|277.23|274.83|277.04|274.64|0
1651583500000|2022-05-03 13:11:40|277.17|274.77|277.17|274.77|277.29|274.89|277.17|274.77|0
1651583510000|2022-05-03 13:11:50|277.04|274.64|277.1|274.7|277.17|274.77|277.04|274.64|0
1651583520000|2022-05-03 13:12:00|276.92|274.52|277.04|274.64|277.04|274.64|276.79|274.39|0
1651583530000|2022-05-03 13:12:10|277.42|275.02|277.04|274.64|277.42|275.02|277.04|274.64|0
1651583540000|2022-05-03 13:12:20|276.92|274.52|276.92|274.52|276.92|274.52|276.85|274.45|0
1651583550000|2022-05-03 13:12:30|277.04|274.64|276.92|274.52|277.04|274.64|276.92|274.52|0
1651583560000|2022-05-03 13:12:40|276.79|274.39|276.67|274.27|276.79|274.39|276.67|274.27|0
1651583570000|2022-05-03 13:12:50|276.79|274.39|276.92|274.52|276.92|274.52|276.67|274.27|0
1651583580000|2022-05-03 13:13:00|276.79|274.39|276.67|274.27|276.79|274.39|276.67|274.27|0
1651583590000|2022-05-03 13:13:10|276.54|274.14|276.54|274.14|276.54|274.14|276.42|274.02|0
1651583600000|2022-05-03 13:13:20|276.79|274.39|276.73|274.33|276.79|274.39|276.73|274.33|0
1651583610000|2022-05-03 13:13:30|276.67|274.27|276.92|274.52|276.92|274.52|276.67|274.27|0
1651583620000|2022-05-03 13:13:40|277.04|274.64|276.92|274.52|277.04|274.64|276.92|274.52|0
1651583630000|2022-05-03 13:13:50|277.04|274.64|277.04|274.64|277.17|274.77|277.04|274.64|0
1651583640000|2022-05-03 13:14:00|277.17|274.77|277.17|274.77|277.17|274.77|277.04|274.64|0
1651583650000|2022-05-03 13:14:10|277.04|274.64|276.79|274.39|277.04|274.64|276.79|274.39|0
1651583660000|2022-05-03 13:14:20|276.92|274.52|276.6|274.2|276.92|274.52|276.6|274.2|0
1651583670000|2022-05-03 13:14:30|276.54|274.14|276.6|274.2|276.6|274.2|276.54|274.14|0
1651583680000|2022-05-03 13:14:40|276.67|274.27|276.67|274.27|276.79|274.39|276.67|274.27|0
1651583690000|2022-05-03 13:14:50|276.42|274.02|276.54|274.14|276.54|274.14|276.42|274.02|0
1651583700000|2022-05-03 13:15:00|276.48|274.08|276.54|274.14|276.67|274.27|276.42|274.02|0
1651583710000|2022-05-03 13:15:10|276.42|274.02|276.04|273.64|276.42|274.02|276.04|273.64|0
1651583720000|2022-05-03 13:15:20|275.92|273.52|276.04|273.64|276.04|273.64|275.92|273.52|0
1651583730000|2022-05-03 13:15:30|276.17|273.77|276.04|273.64|276.17|273.77|275.92|273.52|0
1651583740000|2022-05-03 13:15:40|276.17|273.77|276.17|273.77|276.17|273.77|276.17|273.77|0
1651583750000|2022-05-03 13:15:50|276.04|273.64|275.92|273.52|276.04|273.64|275.92|273.52|0
1651583760000|2022-05-03 13:16:00|275.98|273.58|276.04|273.64|276.04|273.64|275.92|273.52|0
1651583770000|2022-05-03 13:16:10|275.92|273.52|275.92|273.52|276.04|273.64|275.92|273.52|0
1651583780000|2022-05-03 13:16:20|275.98|273.58|276.04|273.64|276.17|273.77|275.98|273.58|0
1651583790000|2022-05-03 13:16:30|275.98|273.58|276.1|273.7|276.17|273.77|275.98|273.58|0
1651583800000|2022-05-03 13:16:40|276.04|273.64|276.17|273.77|276.17|273.77|276.04|273.64|0
1651583810000|2022-05-03 13:16:50|276.23|273.83|276.17|273.77|276.23|273.83|276.1|273.7|0
1651583820000|2022-05-03 13:17:00|276.04|273.64|275.92|273.52|276.04|273.64|275.92|273.52|0
1651583830000|2022-05-03 13:17:10|276.04|273.64|275.92|273.52|276.04|273.64|275.92|273.52|0
1651583840000|2022-05-03 13:17:20|276.04|273.64|276.04|273.64|276.04|273.64|276.04|273.64|0
1651583850000|2022-05-03 13:17:30|275.92|273.52|276.17|273.77|276.17|273.77|275.79|273.39|0
1651583860000|2022-05-03 13:17:40|276.04|273.64|276.1|273.7|276.1|273.7|276.04|273.64|0
1651583870000|2022-05-03 13:17:50|276.04|273.64|276.29|273.89|276.41|274.01|276.04|273.64|0
1651583880000|2022-05-03 13:18:00|276.41|274.01|276.41|274.01|276.41|274.01|276.41|274.01|0
1651583890000|2022-05-03 13:18:10|276.54|274.14|276.66|274.26|276.66|274.26|276.54|274.14|0
1651583900000|2022-05-03 13:18:20|276.79|274.39|276.79|274.39|276.79|274.39|276.79|274.39|0
1651583910000|2022-05-03 13:18:30|276.91|274.51|277.04|274.64|277.16|274.76|276.91|274.51|0
1651583920000|2022-05-03 13:18:40|277.16|274.76|277.16|274.76|277.16|274.76|277.16|274.76|0
1651583930000|2022-05-03 13:18:50|277.04|274.64|277.16|274.76|277.16|274.76|277.04|274.64|0
1651583940000|2022-05-03 13:19:00|277.29|274.89|277.41|275.01|277.41|275.01|277.29|274.89|0
1651583960000|2022-05-03 13:19:20|277.35|274.95|276.91|274.51|277.35|274.95|276.91|274.51|0
1651583970000|2022-05-03 13:19:30|276.54|274.14|276.66|274.26|276.66|274.26|276.54|274.14|0
1651583980000|2022-05-03 13:19:40|276.54|274.14|276.54|274.14|276.54|274.14|276.41|274.01|0
1651583990000|2022-05-03 13:19:50|276.41|274.01|276.29|273.89|276.54|274.14|276.29|273.89|0
1651584000000|2022-05-03 13:20:00|276.22|273.82|276.41|274.01|276.41|274.01|276.22|273.82|0
1651584010000|2022-05-03 13:20:10|276.54|274.14|276.16|273.76|276.54|274.14|276.16|273.76|0
1651584020000|2022-05-03 13:20:20|276.29|273.89|276.41|274.01|276.41|274.01|276.29|273.89|0
1651584030000|2022-05-03 13:20:30|276.66|274.26|276.66|274.26|276.79|274.39|276.66|274.26|0
1651584040000|2022-05-03 13:20:40|276.54|274.14|276.6|274.2|276.66|274.26|276.54|274.14|0
1651584050000|2022-05-03 13:20:50|276.66|274.26|276.29|273.89|276.66|274.26|276.29|273.89|0
1651584060000|2022-05-03 13:21:00|276.16|273.76|276.29|273.89|276.29|273.89|276.16|273.76|0
1651584070000|2022-05-03 13:21:10|276.04|273.64|276.16|273.76|276.16|273.76|276.04|273.64|0
1651584080000|2022-05-03 13:21:20|276.04|273.64|276.04|273.64|276.04|273.64|276.04|273.64|0
1651584090000|2022-05-03 13:21:30|275.91|273.51|275.79|273.39|275.91|273.51|275.79|273.39|0
1651584100000|2022-05-03 13:21:40|275.91|273.51|275.79|273.39|275.91|273.51|275.79|273.39|0
1651584110000|2022-05-03 13:21:50|275.54|273.14|275.54|273.14|275.6|273.2|275.54|273.14|0
1651584120000|2022-05-03 13:22:00|275.79|273.39|275.79|273.39|275.79|273.39|275.67|273.27|0
1651584130000|2022-05-03 13:22:10|275.6|273.2|275.54|273.14|275.67|273.27|275.54|273.14|0
1651584140000|2022-05-03 13:22:20|275.42|273.02|275.17|272.77|275.42|273.02|275.17|272.77|0
1651584150000|2022-05-03 13:22:30|275.29|272.89|275.29|272.89|275.42|273.02|275.29|272.89|0
1651584160000|2022-05-03 13:22:40|275.17|272.77|275.04|272.64|275.17|272.77|275.04|272.64|0
1651584180000|2022-05-03 13:23:00|275.17|272.77|275.04|272.64|275.17|272.77|275.04|272.64|0
1651584190000|2022-05-03 13:23:10|274.98|272.58|274.92|272.52|274.98|272.58|274.92|272.52|0
1651584200000|2022-05-03 13:23:20|275.04|272.64|275.04|272.64|275.04|272.64|275.04|272.64|0
1651584210000|2022-05-03 13:23:30|275.17|272.77|275.29|272.89|275.29|272.89|275.17|272.77|0
1651584220000|2022-05-03 13:23:40|275.17|272.77|275.17|272.77|275.29|272.89|275.17|272.77|0
1651584230000|2022-05-03 13:23:50|275.29|272.89|275.17|272.77|275.29|272.89|275.17|272.77|0
1651584240000|2022-05-03 13:24:00|275.29|272.89|275.54|273.14|275.54|273.14|275.29|272.89|0
1651584250000|2022-05-03 13:24:10|275.66|273.26|275.54|273.14|275.66|273.26|275.54|273.14|0
1651584260000|2022-05-03 13:24:20|275.66|273.26|275.54|273.14|275.66|273.26|275.42|273.02|0
1651584270000|2022-05-03 13:24:30|275.47|273.07|275.79|273.39|275.79|273.39|275.47|273.07|0
1651584280000|2022-05-03 13:24:40|275.72|273.32|275.91|273.51|275.91|273.51|275.72|273.32|0
1651584290000|2022-05-03 13:24:50|276.1|273.7|276.04|273.64|276.29|273.89|276.04|273.64|0
1651584300000|2022-05-03 13:25:00|275.79|273.39|275.04|272.64|275.79|273.39|275.04|272.64|0
1651584310000|2022-05-03 13:25:10|275.17|272.77|275.1|272.7|275.17|272.77|275.1|272.7|0
1651584320000|2022-05-03 13:25:20|275.17|272.77|275.04|272.64|275.17|272.77|274.98|272.58|0
1651584330000|2022-05-03 13:25:30|274.79|272.39|274.92|272.52|274.92|272.52|274.79|272.39|0
1651584340000|2022-05-03 13:25:40|275.04|272.64|274.79|272.39|275.04|272.64|274.79|272.39|0
1651584350000|2022-05-03 13:25:50|274.85|272.45|274.79|272.39|274.85|272.45|274.79|272.39|0
1651584360000|2022-05-03 13:26:00|274.67|272.27|275.04|272.64|275.04|272.64|274.67|272.27|0
1651584370000|2022-05-03 13:26:10|274.92|272.52|274.54|272.14|274.92|272.52|274.54|272.14|0
1651584380000|2022-05-03 13:26:20|274.3|271.9|274.42|272.02|274.42|272.02|274.17|271.77|0
1651584390000|2022-05-03 13:26:30|274.3|271.9|273.92|271.52|274.3|271.9|273.92|271.52|0
1651584400000|2022-05-03 13:26:40|273.55|271.15|273.8|271.4|273.86|271.46|273.55|271.15|0
1651584410000|2022-05-03 13:26:50|273.68|271.28|273.68|271.28|273.8|271.4|273.68|271.28|0
1651584420000|2022-05-03 13:27:00|273.73|271.33|273.92|271.52|273.92|271.52|273.73|271.33|0
1651584430000|2022-05-03 13:27:10|274.05|271.65|273.8|271.4|274.05|271.65|273.8|271.4|0
1651584440000|2022-05-03 13:27:20|273.86|271.46|273.92|271.52|273.92|271.52|273.86|271.46|0
1651584450000|2022-05-03 13:27:30|273.8|271.4|274.17|271.77|274.17|271.77|273.8|271.4|0
1651584460000|2022-05-03 13:27:40|273.67|271.27|273.67|271.27|273.73|271.33|273.67|271.27|0
1651584470000|2022-05-03 13:27:50|273.73|271.33|273.55|271.15|273.73|271.33|273.55|271.15|0
1651584480000|2022-05-03 13:28:00|273.43|271.03|273.3|270.9|273.43|271.03|273.3|270.9|0
1651584490000|2022-05-03 13:28:10|273.67|271.27|274.05|271.65|274.05|271.65|273.67|271.27|0
1651584500000|2022-05-03 13:28:20|274.17|271.77|274.05|271.65|274.29|271.89|274.05|271.65|0
1651584510000|2022-05-03 13:28:30|273.8|271.4|273.8|271.4|273.8|271.4|273.67|271.27|0
1651584520000|2022-05-03 13:28:40|273.73|271.33|273.92|271.52|273.92|271.52|273.73|271.33|0
1651584530000|2022-05-03 13:28:50|274.05|271.65|274.23|271.83|274.23|271.83|274.05|271.65|0
1651584540000|2022-05-03 13:29:00|274.54|272.14|274.67|272.27|274.92|272.52|274.54|272.14|0
1651584550000|2022-05-03 13:29:10|274.6|272.2|274.54|272.14|274.6|272.2|274.54|272.14|0
1651584560000|2022-05-03 13:29:20|274.48|272.08|274.29|271.89|274.48|272.08|274.29|271.89|0
1651584570000|2022-05-03 13:29:30|274.35|271.95|275.16|272.76|275.16|272.76|274.35|271.95|0
1651584580000|2022-05-03 13:29:40|275.29|272.89|275.16|272.76|275.29|272.89|275.16|272.76|0
1651584590000|2022-05-03 13:29:50|275.04|272.64|275.91|273.51|275.91|273.51|275.04|272.64|0
1651584600000|2022-05-03 13:30:00|276.28|273.88|275.41|273.01|276.28|273.88|274.79|272.39|0
1651584610000|2022-05-03 13:30:10|275.47|273.07|273.67|271.27|275.47|273.07|273.67|271.27|0
1651584620000|2022-05-03 13:30:20|274.17|271.77|275.29|272.89|275.41|273.01|274.17|271.77|0
1651584630000|2022-05-03 13:30:30|274.67|272.27|273.55|271.15|275.41|273.01|273.55|271.15|0
1651584640000|2022-05-03 13:30:40|272.81|270.41|273.18|270.78|273.18|270.78|272.56|270.16|0
1651584650000|2022-05-03 13:30:50|273.05|270.65|272.56|270.16|273.18|270.78|272.56|270.16|0
1651584660000|2022-05-03 13:31:00|273.05|270.65|272.81|270.41|273.05|270.65|272.68|270.28|0
1651584670000|2022-05-03 13:31:10|272.56|270.16|273.05|270.65|273.05|270.65|272.19|269.79|0
1651584680000|2022-05-03 13:31:20|272.56|270.16|273.05|270.65|273.05|270.65|272.56|270.16|0
1651584690000|2022-05-03 13:31:30|272.93|270.53|273.05|270.65|273.55|271.15|272.93|270.53|0
1651584700000|2022-05-03 13:31:40|272.31|269.91|271.69|269.29|272.31|269.91|271.57|269.17|0
1651584710000|2022-05-03 13:31:50|270.83|268.43|271.32|268.92|271.32|268.92|270.83|268.43|0
1651584720000|2022-05-03 13:32:00|271.45|269.05|272.81|270.41|272.81|270.41|271.2|268.8|0
1651584730000|2022-05-03 13:32:10|273.55|271.15|273.92|271.52|274.29|271.89|273.55|271.15|0
1651584740000|2022-05-03 13:32:20|273.3|270.9|274.42|272.02|274.42|272.02|273.3|270.9|0
1651584750000|2022-05-03 13:32:30|275.16|272.76|275.78|273.38|275.78|273.38|275.16|272.76|0
1651584760000|2022-05-03 13:32:40|276.16|273.76|275.66|273.26|276.16|273.76|275.6|273.2|0
1651584770000|2022-05-03 13:32:50|276.16|273.76|276.66|274.26|276.66|274.26|276.16|273.76|0
1651584780000|2022-05-03 13:33:00|276.91|274.51|276.28|273.88|277.03|274.63|276.28|273.88|0
1651584790000|2022-05-03 13:33:10|276.53|274.13|276.41|274.01|276.91|274.51|276.28|273.88|0
1651584800000|2022-05-03 13:33:20|276.53|274.13|276.03|273.63|276.78|274.38|276.03|273.63|0
1651584810000|2022-05-03 13:33:30|275.54|273.14|277.03|274.63|277.03|274.63|275.54|273.14|0
1651584820000|2022-05-03 13:33:40|277.78|275.38|277.41|275.01|278.03|275.63|277.41|275.01|0
1651584830000|2022-05-03 13:33:50|277.66|275.26|277.16|274.76|278.09|275.69|277.16|274.76|0
1651584840000|2022-05-03 13:34:00|277.41|275.01|278.03|275.63|278.03|275.63|277.41|275.01|0
1651584850000|2022-05-03 13:34:10|278.16|275.76|278.78|276.38|279.28|276.88|278.16|275.76|0
1651584860000|2022-05-03 13:34:20|278.53|276.13|278.91|276.51|278.91|276.51|278.03|275.63|0
1651584870000|2022-05-03 13:34:30|279.28|276.88|279.53|277.13|279.53|277.13|278.91|276.51|0
1651584880000|2022-05-03 13:34:40|278.41|276.01|278.16|275.76|278.53|276.13|278.16|275.76|0
1651584890000|2022-05-03 13:34:50|278.03|275.63|278.28|275.88|278.41|276.01|278.03|275.63|0
1651584900000|2022-05-03 13:35:00|277.78|275.38|276.66|274.26|277.78|275.38|276.66|274.26|0
1651584910000|2022-05-03 13:35:10|276.16|273.76|275.66|273.26|276.16|273.76|275.66|273.26|0
1651584920000|2022-05-03 13:35:20|275.78|273.38|276.41|274.01|276.41|274.01|275.53|273.13|0
1651584930000|2022-05-03 13:35:30|275.78|273.38|276.03|273.63|276.41|274.01|275.78|273.38|0
1651584940000|2022-05-03 13:35:40|275.91|273.51|276.16|273.76|276.16|273.76|275.91|273.51|0
1651584950000|2022-05-03 13:35:50|275.41|273.01|274.66|272.26|275.41|273.01|274.54|272.14|0
1651584960000|2022-05-03 13:36:00|275.29|272.89|274.66|272.26|275.41|273.01|274.66|272.26|0
1651584970000|2022-05-03 13:36:10|274.91|272.51|275.78|273.38|275.78|273.38|274.91|272.51|0
1651584980000|2022-05-03 13:36:20|276.66|274.26|276.91|274.51|276.91|274.51|276.66|274.26|0
1651584990000|2022-05-03 13:36:30|277.53|275.13|276.78|274.38|277.53|275.13|276.41|274.01|0
1651585000000|2022-05-03 13:36:40|276.28|273.88|275.04|272.64|276.28|273.88|274.91|272.51|0
1651585010000|2022-05-03 13:36:50|273.42|271.02|272.8|270.4|273.42|271.02|272.68|270.28|0
1651585020000|2022-05-03 13:37:00|272.18|269.78|271.44|269.04|272.18|269.78|270.83|268.43|0
1651585030000|2022-05-03 13:37:10|270.95|268.55|270.83|268.43|270.95|268.55|270.33|267.93|0
1651585040000|2022-05-03 13:37:20|269.97|267.57|271.44|269.04|271.44|269.04|269.97|267.57|0
1651585050000|2022-05-03 13:37:30|272.18|269.78|272.61|270.21|272.8|270.4|272.18|269.78|0
1651585060000|2022-05-03 13:37:40|272.43|270.03|272.12|269.72|272.43|270.03|272.12|269.72|0
1651585070000|2022-05-03 13:37:50|271.94|269.54|271.2|268.8|271.94|269.54|271.07|268.67|0
1651585080000|2022-05-03 13:38:00|270.95|268.55|272.18|269.78|272.18|269.78|270.7|268.3|0
1651585090000|2022-05-03 13:38:10|272.8|270.4|273.67|271.27|273.79|271.39|272.8|270.4|0
1651585100000|2022-05-03 13:38:20|273.3|270.9|273.42|271.02|273.42|271.02|272.8|270.4|0
1651585110000|2022-05-03 13:38:30|272.31|269.91|272.31|269.91|272.31|269.91|271.57|269.17|0
1651585120000|2022-05-03 13:38:40|272.68|270.28|272.31|269.91|272.93|270.53|272.18|269.78|0
1651585130000|2022-05-03 13:38:50|271.44|269.04|270.95|268.55|271.44|269.04|270.95|268.55|0
1651585140000|2022-05-03 13:39:00|271.32|268.92|271.2|268.8|271.57|269.17|270.58|268.18|0
1651585150000|2022-05-03 13:39:10|271.07|268.67|272.93|270.53|272.93|270.53|271.07|268.67|0
1651585160000|2022-05-03 13:39:20|274.41|272.01|273.67|271.27|274.41|272.01|273.67|271.27|0
1651585170000|2022-05-03 13:39:30|274.66|272.26|273.3|270.9|274.66|272.26|273.05|270.65|0
1651585180000|2022-05-03 13:39:40|272.18|269.78|271.81|269.41|272.18|269.78|271.81|269.41|0
1651585190000|2022-05-03 13:39:50|271.2|268.8|270.46|268.06|271.2|268.8|270.46|268.06|0
1651585200000|2022-05-03 13:40:00|271.57|269.17|271.57|269.17|272.12|269.72|271.2|268.8|0
1651585210000|2022-05-03 13:40:10|272.8|270.4|271.44|269.04|272.8|270.4|271.44|269.04|0
1651585220000|2022-05-03 13:40:20|270.7|268.3|271.44|269.04|271.44|269.04|270.7|268.3|0
1651585230000|2022-05-03 13:40:30|271.81|269.41|272.06|269.66|272.06|269.66|271.81|269.41|0
1651585240000|2022-05-03 13:40:40|271.94|269.54|272.8|270.4|272.93|270.53|271.94|269.54|0
1651585250000|2022-05-03 13:40:50|272.93|270.53|272.8|270.4|272.93|270.53|272.8|270.4|0
1651585260000|2022-05-03 13:41:00|273.67|271.27|272.06|269.66|273.67|271.27|272.06|269.66|0
1651585270000|2022-05-03 13:41:10|271.81|269.41|272.55|270.15|272.55|270.15|271.81|269.41|0
1651585280000|2022-05-03 13:41:20|272.31|269.91|271.2|268.8|272.31|269.91|271.2|268.8|0
1651585290000|2022-05-03 13:41:30|271.32|268.92|273.05|270.65|273.05|270.65|271.32|268.92|0
1651585300000|2022-05-03 13:41:40|273.3|270.9|273.05|270.65|273.42|271.02|273.05|270.65|0
1651585310000|2022-05-03 13:41:50|273.17|270.77|273.3|270.9|273.54|271.14|272.92|270.52|0
1651585320000|2022-05-03 13:42:00|273.54|271.14|274.54|272.14|274.79|272.39|273.54|271.14|0
1651585330000|2022-05-03 13:42:10|274.97|272.57|275.78|273.38|275.78|273.38|274.97|272.57|0
1651585340000|2022-05-03 13:42:20|275.16|272.76|274.66|272.26|275.16|272.76|274.66|272.26|0
1651585350000|2022-05-03 13:42:30|274.91|272.51|273.67|271.27|274.91|272.51|273.42|271.02|0
1651585360000|2022-05-03 13:42:40|273.42|271.02|275.16|272.76|275.16|272.76|273.17|270.77|0
1651585370000|2022-05-03 13:42:50|276.4|274|276.4|274|277.28|274.88|276.4|274|0
1651585380000|2022-05-03 13:43:00|276.53|274.13|274.66|272.26|276.53|274.13|274.66|272.26|0
1651585390000|2022-05-03 13:43:10|274.16|271.76|273.67|271.27|274.16|271.76|273.05|270.65|0
1651585400000|2022-05-03 13:43:20|273.79|271.39|273.67|271.27|273.79|271.39|273.17|270.77|0
1651585410000|2022-05-03 13:43:30|273.54|271.14|274.16|271.76|274.16|271.76|273.54|271.14|0
1651585420000|2022-05-03 13:43:40|274.54|272.14|273.92|271.52|274.54|272.14|273.92|271.52|0
1651585430000|2022-05-03 13:43:50|274.29|271.89|274.41|272.01|274.41|272.01|274.04|271.64|0
1651585440000|2022-05-03 13:44:00|273.92|271.52|274.22|271.82|274.22|271.82|273.67|271.27|0
1651585450000|2022-05-03 13:44:10|274.16|271.76|274.29|271.89|274.29|271.89|273.92|271.52|0
1651585460000|2022-05-03 13:44:20|274.54|272.14|274.41|272.01|274.54|272.14|274.41|272.01|0
1651585470000|2022-05-03 13:44:30|275.41|273.01|275.41|273.01|275.41|273.01|275.16|272.76|0
1651585480000|2022-05-03 13:44:40|275.03|272.63|275.28|272.88|275.41|273.01|274.72|272.32|0
1651585490000|2022-05-03 13:44:50|274.16|271.76|273.05|270.65|274.16|271.76|273.05|270.65|0
1651585500000|2022-05-03 13:45:00|272.68|270.28|272.55|270.15|272.68|270.28|271.81|269.41|0
1651585510000|2022-05-03 13:45:10|272.43|270.03|271.56|269.16|272.43|270.03|271.56|269.16|0
1651585520000|2022-05-03 13:45:20|272.3|269.9|272.55|270.15|272.55|270.15|271.81|269.41|0
1651585530000|2022-05-03 13:45:30|272.36|269.96|271.81|269.41|272.55|270.15|271.81|269.41|0
1651585540000|2022-05-03 13:45:40|272.18|269.78|270.58|268.18|272.18|269.78|270.58|268.18|0
1651585550000|2022-05-03 13:45:50|269.47|267.07|268.24|265.84|269.59|267.19|268.24|265.84|0
1651585560000|2022-05-03 13:46:00|268.49|266.09|269.84|267.44|269.84|267.44|268.49|266.09|0
1651585570000|2022-05-03 13:46:10|269.47|267.07|268.86|266.46|269.47|267.07|268.61|266.21|0
1651585580000|2022-05-03 13:46:20|268.36|265.96|268.73|266.33|268.86|266.46|268.36|265.96|0
1651585590000|2022-05-03 13:46:30|269.22|266.82|268.98|266.58|269.22|266.82|268.61|266.21|0
1651585600000|2022-05-03 13:46:40|268.73|266.33|269.1|266.7|269.1|266.7|268.73|266.33|0
1651585610000|2022-05-03 13:46:50|269.35|266.95|269.35|266.95|269.47|267.07|269.35|266.95|0
1651585620000|2022-05-03 13:47:00|269.65|267.25|269.1|266.7|269.65|267.25|269.1|266.7|0
1651585630000|2022-05-03 13:47:10|269.35|266.95|268.85|266.45|269.59|267.19|268.85|266.45|0
1651585640000|2022-05-03 13:47:20|269.04|266.64|269.47|267.07|269.47|267.07|269.04|266.64|0
1651585650000|2022-05-03 13:47:30|269.71|267.31|269.16|266.76|269.71|267.31|269.16|266.76|0
1651585660000|2022-05-03 13:47:40|269.35|266.95|269.84|267.44|269.84|267.44|269.22|266.82|0
1651585670000|2022-05-03 13:47:50|269.96|267.56|270.82|268.42|270.82|268.42|269.96|267.56|0
1651585680000|2022-05-03 13:48:00|270.76|268.36|270.82|268.42|270.82|268.42|270.33|267.93|0
1651585690000|2022-05-03 13:48:10|271.32|268.92|272.43|270.03|272.43|270.03|271.32|268.92|0
1651585700000|2022-05-03 13:48:20|273.42|271.02|272.8|270.4|273.42|271.02|272.8|270.4|0
1651585710000|2022-05-03 13:48:30|272.06|269.66|271.32|268.92|272.06|269.66|271.32|268.92|0
1651585720000|2022-05-03 13:48:40|271.07|268.67|271.32|268.92|271.32|268.92|271.07|268.67|0
1651585730000|2022-05-03 13:48:50|271.81|269.41|270.45|268.05|271.81|269.41|270.45|268.05|0
1651585740000|2022-05-03 13:49:00|270.39|267.99|269.47|267.07|270.39|267.99|269.47|267.07|0
1651585750000|2022-05-03 13:49:10|269.59|267.19|269.84|267.44|269.96|267.56|269.47|267.07|0
1651585760000|2022-05-03 13:49:20|269.65|267.25|270.51|268.11|270.51|268.11|269.65|267.25|0
1651585770000|2022-05-03 13:49:30|270.7|268.3|273.1|270.7|273.1|270.7|270.7|268.3|0
1651585780000|2022-05-03 13:49:40|272.8|270.4|273.42|271.02|273.42|271.02|272.8|270.4|0
1651585790000|2022-05-03 13:49:50|273.04|270.64|271.56|269.16|273.04|270.64|271.56|269.16|0
1651585800000|2022-05-03 13:50:00|271.07|268.67|269.84|267.44|271.07|268.67|269.84|267.44|0
1651585810000|2022-05-03 13:50:10|269.96|267.56|272.06|269.66|272.06|269.66|269.96|267.56|0
1651585820000|2022-05-03 13:50:20|273.91|271.51|273.54|271.14|274.04|271.64|273.54|271.14|0
1651585830000|2022-05-03 13:50:30|273.23|270.83|272.67|270.27|273.29|270.89|272.67|270.27|0
1651585840000|2022-05-03 13:50:40|272.3|269.9|272.3|269.9|272.8|270.4|272.3|269.9|0
1651585850000|2022-05-03 13:50:50|272.18|269.78|272.3|269.9|272.3|269.9|272.18|269.78|0
1651585860000|2022-05-03 13:51:00|272.05|269.65|271.93|269.53|272.05|269.65|271.68|269.28|0
1651585870000|2022-05-03 13:51:10|273.17|270.77|271.93|269.53|273.17|270.77|271.93|269.53|0
1651585880000|2022-05-03 13:51:20|272.67|270.27|272.8|270.4|272.92|270.52|272.55|270.15|0
1651585890000|2022-05-03 13:51:30|273.17|270.77|273.66|271.26|273.72|271.32|273.17|270.77|0
1651585900000|2022-05-03 13:51:40|274.9|272.5|275.21|272.81|275.21|272.81|274.78|272.38|0
1651585910000|2022-05-03 13:51:50|275.28|272.88|275.53|273.13|275.53|273.13|275.03|272.63|0
1651585920000|2022-05-03 13:52:00|275.34|272.94|276.27|273.87|276.27|273.87|275.34|272.94|0
1651585930000|2022-05-03 13:52:10|274.41|272.01|273.66|271.26|274.66|272.26|273.66|271.26|0
1651585940000|2022-05-03 13:52:20|273.04|270.64|273.04|270.64|273.91|271.51|272.92|270.52|0
1651585950000|2022-05-03 13:52:30|272.8|270.4|272.67|270.27|272.8|270.4|272.55|270.15|0
1651585960000|2022-05-03 13:52:40|273.04|270.64|272.73|270.33|273.04|270.64|272.73|270.33|0
1651585970000|2022-05-03 13:52:50|272.92|270.52|272.8|270.4|272.92|270.52|272.8|270.4|0
1651585980000|2022-05-03 13:53:00|272.55|270.15|271.56|269.16|272.67|270.27|271.56|269.16|0
1651585990000|2022-05-03 13:53:10|271.31|268.91|271.99|269.59|271.99|269.59|271.31|268.91|0
1651586000000|2022-05-03 13:53:20|272.05|269.65|272.67|270.27|273.17|270.77|272.05|269.65|0
1651586010000|2022-05-03 13:53:30|273.17|270.77|272.92|270.52|273.54|271.14|272.92|270.52|0
1651586020000|2022-05-03 13:53:40|272.8|270.4|271.51|269.11|272.8|270.4|271.51|269.11|0
1651586030000|2022-05-03 13:53:50|271.26|268.86|270.83|268.43|271.26|268.86|270.83|268.43|0
1651586040000|2022-05-03 13:54:00|271.39|268.99|272.38|269.98|272.38|269.98|271.14|268.74|0
1651586050000|2022-05-03 13:54:10|271.51|269.11|272.01|269.61|272.01|269.61|271.26|268.86|0
1651586060000|2022-05-03 13:54:20|271.51|269.11|272.19|269.79|272.19|269.79|271.32|268.92|0
1651586070000|2022-05-03 13:54:30|272.5|270.1|272.87|270.47|272.87|270.47|272.25|269.85|0
1651586080000|2022-05-03 13:54:40|273.12|270.72|274.11|271.71|274.11|271.71|273.12|270.72|0
1651586090000|2022-05-03 13:54:50|273.74|271.34|273.37|270.97|273.87|271.47|273.37|270.97|0
1651586100000|2022-05-03 13:55:00|273.87|271.47|274.61|272.21|274.61|272.21|273.74|271.34|0
1651586110000|2022-05-03 13:55:10|274.74|272.34|273.62|271.22|274.74|272.34|273.62|271.22|0
1651586120000|2022-05-03 13:55:20|274.11|271.71|274.11|271.71|274.24|271.84|274.11|271.71|0
1651586130000|2022-05-03 13:55:30|274.24|271.84|272.38|269.98|274.24|271.84|272.38|269.98|0
1651586140000|2022-05-03 13:55:40|271.88|269.48|271.57|269.17|271.88|269.48|271.51|269.11|0
1651586150000|2022-05-03 13:55:50|272.25|269.85|271.63|269.23|272.38|269.98|271.63|269.23|0
1651586160000|2022-05-03 13:56:00|271.76|269.36|271.88|269.48|271.88|269.48|271.76|269.36|0
1651586170000|2022-05-03 13:56:10|272|269.6|272.38|269.98|272.38|269.98|271.69|269.29|0
1651586180000|2022-05-03 13:56:20|272.5|270.1|275.61|273.21|275.61|273.21|272.5|270.1|0
1651586190000|2022-05-03 13:56:30|275.73|273.33|276.11|273.71|276.23|273.83|275.73|273.33|0
1651586200000|2022-05-03 13:56:40|275.98|273.58|275.11|272.71|275.98|273.58|274.74|272.34|0
1651586210000|2022-05-03 13:56:50|274.74|272.34|275.48|273.08|275.67|273.27|274.74|272.34|0
1651586220000|2022-05-03 13:57:00|275.86|273.46|276.11|273.71|276.11|273.71|275.86|273.46|0
1651586230000|2022-05-03 13:57:10|276.23|273.83|275.36|272.96|276.23|273.83|275.36|272.96|0
1651586240000|2022-05-03 13:57:20|274.98|272.58|274.36|271.96|275.23|272.83|274.36|271.96|0
1651586250000|2022-05-03 13:57:30|274.74|272.34|274.36|271.96|274.74|272.34|274.36|271.96|0
1651586260000|2022-05-03 13:57:40|274.24|271.84|274.17|271.77|274.42|272.02|274.17|271.77|0
1651586270000|2022-05-03 13:57:50|274.36|271.96|273.86|271.46|274.36|271.96|273.74|271.34|0
1651586280000|2022-05-03 13:58:00|273.62|271.22|273.86|271.46|273.86|271.46|273.62|271.22|0
1651586290000|2022-05-03 13:58:10|274.11|271.71|274.36|271.96|274.61|272.21|274.11|271.71|0
1651586300000|2022-05-03 13:58:20|273.92|271.52|273.92|271.52|273.92|271.52|273.74|271.34|0
1651586310000|2022-05-03 13:58:30|274.24|271.84|274.11|271.71|274.49|272.09|274.11|271.71|0
1651586320000|2022-05-03 13:58:40|274.17|271.77|272.37|269.97|274.17|271.77|272.37|269.97|0
1651586330000|2022-05-03 13:58:50|272.99|270.59|273.62|271.22|273.62|271.22|272.99|270.59|0
1651586340000|2022-05-03 13:59:00|274.49|272.09|275.36|272.96|275.36|272.96|274.49|272.09|0
1651586350000|2022-05-03 13:59:10|275.11|272.71|274.86|272.46|275.11|272.71|274.86|272.46|0
1651586360000|2022-05-03 13:59:20|274.36|271.96|276.23|273.83|276.23|273.83|274.36|271.96|0
1651586370000|2022-05-03 13:59:30|276.73|274.33|276.86|274.46|277.04|274.64|276.73|274.33|0
1651586380000|2022-05-03 13:59:40|276.23|273.83|275.92|273.52|276.29|273.89|275.92|273.52|0
1651586390000|2022-05-03 13:59:50|276.29|273.89|276.11|273.71|276.29|273.89|276.04|273.64|0
1651586400000|2022-05-03 14:00:00|277.48|275.08|278.29|275.89|278.67|276.27|277.48|275.08|0
1651586410000|2022-05-03 14:00:10|278.42|276.02|278.86|276.46|279.24|276.84|278.42|276.02|0
1651586420000|2022-05-03 14:00:20|278.73|276.33|278.86|276.46|278.86|276.46|278.73|276.33|0
1651586430000|2022-05-03 14:00:30|278.61|276.21|278.86|276.46|278.99|276.59|278.61|276.21|0
1651586440000|2022-05-03 14:00:40|278.99|276.59|278.29|275.89|278.99|276.59|278.23|275.83|0
1651586450000|2022-05-03 14:00:50|278.61|276.21|278.73|276.33|278.73|276.33|277.98|275.58|0
1651586460000|2022-05-03 14:01:00|278.92|276.52|278.99|276.59|278.99|276.59|278.73|276.33|0
1651586470000|2022-05-03 14:01:10|278.86|276.46|278.48|276.08|278.99|276.59|278.48|276.08|0
1651586480000|2022-05-03 14:01:20|278.86|276.46|279.24|276.84|279.24|276.84|278.61|276.21|0
1651586490000|2022-05-03 14:01:30|278.79|276.39|278.54|276.14|279.24|276.84|278.54|276.14|0
1651586500000|2022-05-03 14:01:40|278.73|276.33|278.36|275.96|278.86|276.46|278.36|275.96|0
1651586510000|2022-05-03 14:01:50|278.04|275.64|278.99|276.59|278.99|276.59|277.98|275.58|0
1651586520000|2022-05-03 14:02:00|279.11|276.71|278.42|276.02|279.11|276.71|278.42|276.02|0
1651586530000|2022-05-03 14:02:10|278.23|275.83|277.86|275.46|278.23|275.83|277.86|275.46|0
1651586540000|2022-05-03 14:02:20|277.98|275.58|278.73|276.33|278.73|276.33|277.98|275.58|0
1651586550000|2022-05-03 14:02:30|278.86|276.46|279.11|276.71|279.11|276.71|278.61|276.21|0
1651586560000|2022-05-03 14:02:40|278.98|276.58|278.98|276.58|279.24|276.84|278.98|276.58|0
1651586570000|2022-05-03 14:02:50|278.86|276.46|278.79|276.39|278.98|276.58|278.61|276.21|0
1651586580000|2022-05-03 14:03:00|278.86|276.46|279.11|276.71|279.11|276.71|278.86|276.46|0
1651586590000|2022-05-03 14:03:10|278.98|276.58|277.98|275.58|278.98|276.58|277.98|275.58|0
1651586600000|2022-05-03 14:03:20|279.4|277|278.58|276.18|279.83|277.43|278.58|276.18|0
1651586610000|2022-05-03 14:03:30|278.96|276.56|278.17|275.77|278.96|276.56|278.17|275.77|0
1651586620000|2022-05-03 14:03:40|278.43|276.03|278.17|275.77|278.43|276.03|278.17|275.77|0
1651586630000|2022-05-03 14:03:50|277.55|275.15|277.92|275.52|277.92|275.52|277.55|275.15|0
1651586640000|2022-05-03 14:04:00|278.23|275.83|277.92|275.52|278.3|275.9|277.92|275.52|0
1651586650000|2022-05-03 14:04:10|278.3|275.9|278.05|275.65|278.3|275.9|278.05|275.65|0
1651586660000|2022-05-03 14:04:20|278.43|276.03|278.43|276.03|278.43|276.03|278.17|275.77|0
1651586670000|2022-05-03 14:04:30|278.3|275.9|278.3|275.9|278.43|276.03|278.3|275.9|0
1651586680000|2022-05-03 14:04:40|279.31|276.91|279.18|276.78|279.68|277.28|279.18|276.78|0
1651586690000|2022-05-03 14:04:50|279.31|276.91|278.93|276.53|279.56|277.16|278.93|276.53|0
1651586700000|2022-05-03 14:05:00|279.05|276.65|280.19|277.79|280.19|277.79|279.05|276.65|0
1651586710000|2022-05-03 14:05:10|279.81|277.41|279.05|276.65|279.81|277.41|279.05|276.65|0
1651586720000|2022-05-03 14:05:20|278.93|276.53|277.67|275.27|278.93|276.53|277.67|275.27|0
1651586730000|2022-05-03 14:05:30|277.92|275.52|278.68|276.28|278.68|276.28|277.92|275.52|0
1651586740000|2022-05-03 14:05:40|278.42|276.02|279.05|276.65|279.49|277.09|278.42|276.02|0
1651586750000|2022-05-03 14:05:50|278.93|276.53|278.8|276.4|279.18|276.78|278.8|276.4|0
1651586760000|2022-05-03 14:06:00|278.42|276.02|278.17|275.77|278.42|276.02|277.92|275.52|0
1651586770000|2022-05-03 14:06:10|277.8|275.4|278.3|275.9|278.3|275.9|277.8|275.4|0
1651586780000|2022-05-03 14:06:20|278.17|275.77|278.8|276.4|279.05|276.65|278.17|275.77|0
1651586790000|2022-05-03 14:06:30|278.55|276.15|278.3|275.9|278.61|276.21|278.3|275.9|0
1651586800000|2022-05-03 14:06:40|277.67|275.27|277.8|275.4|278.05|275.65|277.67|275.27|0
1651586810000|2022-05-03 14:06:50|278.05|275.65|277.8|275.4|278.42|276.02|277.8|275.4|0
1651586820000|2022-05-03 14:07:00|278.05|275.65|276.92|274.52|278.05|275.65|276.92|274.52|0
1651586830000|2022-05-03 14:07:10|276.54|274.14|277.1|274.7|277.1|274.7|276.54|274.14|0
1651586840000|2022-05-03 14:07:20|277.04|274.64|274.61|272.21|277.04|274.64|274.61|272.21|0
1651586850000|2022-05-03 14:07:30|274.79|272.39|273.8|271.4|274.79|272.39|273.55|271.15|0
1651586860000|2022-05-03 14:07:40|274.11|271.71|273.8|271.4|274.3|271.9|273.8|271.4|0
1651586870000|2022-05-03 14:07:50|274.3|271.9|274.79|272.39|275.04|272.64|274.3|271.9|0
1651586880000|2022-05-03 14:08:00|274.67|272.27|273.8|271.4|274.67|272.27|273.8|271.4|0
1651586890000|2022-05-03 14:08:10|273.55|271.15|274.17|271.77|274.42|272.02|273.55|271.15|0
1651586900000|2022-05-03 14:08:20|274.3|271.9|273.86|271.46|274.55|272.15|273.86|271.46|0
1651586910000|2022-05-03 14:08:30|274.05|271.65|272.8|270.4|274.17|271.77|272.8|270.4|0
1651586920000|2022-05-03 14:08:40|271.81|269.41|270.95|268.55|271.81|269.41|270.95|268.55|0
1651586930000|2022-05-03 14:08:50|271.32|268.92|271.44|269.04|271.56|269.16|271.32|268.92|0
1651586940000|2022-05-03 14:09:00|271.07|268.67|271.99|269.59|271.99|269.59|271.07|268.67|0
1651586950000|2022-05-03 14:09:10|271.81|269.41|271.5|269.1|271.81|269.41|271.44|269.04|0
1651586960000|2022-05-03 14:09:20|271.94|269.54|271.56|269.16|271.94|269.54|271.56|269.16|0
1651586970000|2022-05-03 14:09:30|271.44|269.04|270.94|268.54|271.44|269.04|270.94|268.54|0
1651586980000|2022-05-03 14:09:40|270.7|268.3|269.77|267.37|270.7|268.3|269.77|267.37|0
1651586990000|2022-05-03 14:09:50|269.71|267.31|270.7|268.3|270.7|268.3|269.71|267.31|0
1651587000000|2022-05-03 14:10:00|270.08|267.68|270.14|267.74|270.33|267.93|269.96|267.56|0
1651587010000|2022-05-03 14:10:10|269.83|267.43|269.09|266.69|269.96|267.56|269.09|266.69|0
1651587020000|2022-05-03 14:10:20|269.59|267.19|269.83|267.43|269.83|267.43|269.59|267.19|0
1651587030000|2022-05-03 14:10:30|270.14|267.74|271|268.6|271.19|268.79|270.14|267.74|0
1651587040000|2022-05-03 14:10:40|270.7|268.3|269.96|267.56|270.7|268.3|269.96|267.56|0
1651587050000|2022-05-03 14:10:50|269.71|267.31|270.08|267.68|270.2|267.8|269.71|267.31|0
1651587060000|2022-05-03 14:11:00|270.33|267.93|269.83|267.43|270.33|267.93|269.83|267.43|0
1651587070000|2022-05-03 14:11:10|269.96|267.56|270.45|268.05|270.45|268.05|269.96|267.56|0
1651587080000|2022-05-03 14:11:20|270.7|268.3|270.45|268.05|270.7|268.3|270.2|267.8|0
1651587090000|2022-05-03 14:11:30|270.82|268.42|271.69|269.29|271.69|269.29|270.82|268.42|0
1651587100000|2022-05-03 14:11:40|272.31|269.91|271.56|269.16|272.31|269.91|271.56|269.16|0
1651587110000|2022-05-03 14:11:50|271.44|269.04|270.45|268.05|271.44|269.04|270.45|268.05|0
1651587120000|2022-05-03 14:12:00|270.57|268.17|269.46|267.06|270.57|268.17|269.46|267.06|0
1651587130000|2022-05-03 14:12:10|269.22|266.82|268.72|266.32|269.22|266.82|268.29|265.89|0
1651587140000|2022-05-03 14:12:20|268.48|266.08|268.23|265.83|268.72|266.32|268.23|265.83|0
1651587150000|2022-05-03 14:12:30|268.35|265.95|268.35|265.95|268.6|266.2|268.35|265.95|0
1651587160000|2022-05-03 14:12:40|268.6|266.2|268.97|266.57|269.09|266.69|268.6|266.2|0
1651587170000|2022-05-03 14:12:50|268.85|266.45|269.52|267.12|269.52|267.12|268.85|266.45|0
1651587180000|2022-05-03 14:13:00|269.95|267.55|270.82|268.42|270.82|268.42|269.95|267.55|0
1651587190000|2022-05-03 14:13:10|271.07|268.67|271.25|268.85|271.25|268.85|270.57|268.17|0
1651587200000|2022-05-03 14:13:20|270.88|268.48|271.31|268.91|271.31|268.91|270.88|268.48|0
1651587210000|2022-05-03 14:13:30|271.44|269.04|271.07|268.67|271.44|269.04|271.07|268.67|0
1651587220000|2022-05-03 14:13:40|270.7|268.3|270.94|268.54|270.94|268.54|270.32|267.92|0
1651587230000|2022-05-03 14:13:50|270.82|268.42|271.31|268.91|271.44|269.04|270.82|268.42|0
1651587240000|2022-05-03 14:14:00|271.56|269.16|271.81|269.41|271.81|269.41|271.56|269.16|0
1651587250000|2022-05-03 14:14:10|271.93|269.53|272.06|269.66|272.06|269.66|271.31|268.91|0
1651587260000|2022-05-03 14:14:20|272.18|269.78|272.12|269.72|272.18|269.78|271.93|269.53|0
1651587270000|2022-05-03 14:14:30|272.43|270.03|273.8|271.4|273.8|271.4|272.43|270.03|0
1651587280000|2022-05-03 14:14:40|273.42|271.02|274.42|272.02|274.42|272.02|273.42|271.02|0
1651587290000|2022-05-03 14:14:50|275.04|272.64|275.42|273.02|275.54|273.14|275.04|272.64|0
1651587300000|2022-05-03 14:15:00|274.79|272.39|274.04|271.64|274.79|272.39|273.67|271.27|0
1651587310000|2022-05-03 14:15:10|273.79|271.39|274.79|272.39|274.79|272.39|273.79|271.39|0
1651587320000|2022-05-03 14:15:20|274.17|271.77|273.17|270.77|274.17|271.77|273.11|270.71|0
1651587330000|2022-05-03 14:15:30|273.67|271.27|274.42|272.02|274.42|272.02|273.67|271.27|0
1651587340000|2022-05-03 14:15:40|274.04|271.64|271.44|269.04|274.04|271.64|271.44|269.04|0
1651587350000|2022-05-03 14:15:50|270.88|268.48|271.68|269.28|271.68|269.28|270.88|268.48|0
1651587360000|2022-05-03 14:16:00|271.87|269.47|270.82|268.42|271.87|269.47|270.82|268.42|0
1651587370000|2022-05-03 14:16:10|269.95|267.55|269.95|267.55|269.95|267.55|269.83|267.43|0
1651587380000|2022-05-03 14:16:20|270.14|267.74|270.2|267.8|270.2|267.8|269.95|267.55|0
1651587390000|2022-05-03 14:16:30|270.08|267.68|269.71|267.31|270.32|267.92|269.71|267.31|0
1651587400000|2022-05-03 14:16:40|269.95|267.55|270.45|268.05|270.45|268.05|269.95|267.55|0
1651587410000|2022-05-03 14:16:50|270.82|268.42|270.82|268.42|270.94|268.54|270.69|268.29|0
1651587420000|2022-05-03 14:17:00|271.68|269.28|271.68|269.28|272.3|269.9|271.68|269.28|0
1651587430000|2022-05-03 14:17:10|272.06|269.66|272.68|270.28|272.8|270.4|272.06|269.66|0
1651587440000|2022-05-03 14:17:20|272.8|270.4|273.3|270.9|273.3|270.9|272.8|270.4|0
1651587450000|2022-05-03 14:17:30|273.17|270.77|272.3|269.9|273.17|270.77|272.3|269.9|0
1651587460000|2022-05-03 14:17:40|272.18|269.78|272.61|270.21|272.61|270.21|272.18|269.78|0
1651587470000|2022-05-03 14:17:50|272.18|269.78|272.8|270.4|272.8|270.4|272.06|269.66|0
1651587480000|2022-05-03 14:18:00|272.55|270.15|272.86|270.46|272.86|270.46|272.55|270.15|0
1651587490000|2022-05-03 14:18:10|272.73|270.33|271.93|269.53|272.8|270.4|271.93|269.53|0
1651587500000|2022-05-03 14:18:20|272.36|269.96|272.3|269.9|272.43|270.03|272.3|269.9|0
1651587510000|2022-05-03 14:18:30|272.43|270.03|273.17|270.77|273.3|270.9|272.43|270.03|0
1651587520000|2022-05-03 14:18:40|272.98|270.58|273.05|270.65|273.42|271.02|272.98|270.58|0
1651587530000|2022-05-03 14:18:50|273.17|270.77|272.67|270.27|273.3|270.9|272.67|270.27|0
1651587540000|2022-05-03 14:19:00|273.3|270.9|274.04|271.64|274.17|271.77|273.3|270.9|0
1651587550000|2022-05-03 14:19:10|274.17|271.77|273.3|270.9|274.17|271.77|273.3|270.9|0
1651587560000|2022-05-03 14:19:20|273.17|270.77|273.54|271.14|273.54|271.14|273.05|270.65|0
1651587570000|2022-05-03 14:19:30|273.92|271.52|273.92|271.52|273.92|271.52|273.79|271.39|0
1651587580000|2022-05-03 14:19:40|274.04|271.64|273.98|271.58|274.04|271.64|273.79|271.39|0
1651587590000|2022-05-03 14:19:50|274.42|272.02|274.54|272.14|274.66|272.26|274.29|271.89|0
1651587600000|2022-05-03 14:20:00|274.17|271.77|273.42|271.02|274.17|271.77|273.42|271.02|0
1651587610000|2022-05-03 14:20:10|273.85|271.45|274.54|272.14|274.54|272.14|273.85|271.45|0
1651587620000|2022-05-03 14:20:20|274.41|272.01|274.66|272.26|274.66|272.26|274.17|271.77|0
1651587630000|2022-05-03 14:20:30|274.54|272.14|274.66|272.26|274.66|272.26|274.29|271.89|0
1651587640000|2022-05-03 14:20:40|274.91|272.51|275.22|272.82|275.22|272.82|274.79|272.39|0
1651587650000|2022-05-03 14:20:50|275.54|273.14|275.79|273.39|276.29|273.89|275.54|273.14|0
1651587660000|2022-05-03 14:21:00|276.16|273.76|275.41|273.01|276.16|273.76|275.41|273.01|0
1651587670000|2022-05-03 14:21:10|275.1|272.7|273.92|271.52|275.1|272.7|273.92|271.52|0
1651587680000|2022-05-03 14:21:20|273.67|271.27|273.67|271.27|273.67|271.27|273.67|271.27|0
1651587690000|2022-05-03 14:21:30|273.79|271.39|273.79|271.39|274.17|271.77|273.79|271.39|0
1651587700000|2022-05-03 14:21:40|273.17|270.77|272.8|270.4|273.17|270.77|272.55|270.15|0
1651587710000|2022-05-03 14:21:50|272.55|270.15|272.55|270.15|272.61|270.21|272.55|270.15|0
1651587720000|2022-05-03 14:22:00|273.17|270.77|272.05|269.65|273.17|270.77|272.05|269.65|0
1651587730000|2022-05-03 14:22:10|271.31|268.91|270.82|268.42|271.31|268.91|270.69|268.29|0
1651587740000|2022-05-03 14:22:20|271.31|268.91|271.31|268.91|271.31|268.91|271.31|268.91|0
1651587750000|2022-05-03 14:22:30|272.18|269.78|272.55|270.15|272.55|270.15|272.18|269.78|0
1651587760000|2022-05-03 14:22:40|272.42|270.02|272.55|270.15|272.55|270.15|272.36|269.96|0
1651587770000|2022-05-03 14:22:50|272.48|270.08|274.16|271.76|274.16|271.76|272.48|270.08|0
1651587780000|2022-05-03 14:23:00|274.04|271.64|273.79|271.39|274.04|271.64|273.42|271.02|0
1651587790000|2022-05-03 14:23:10|273.98|271.58|274.1|271.7|274.16|271.76|273.98|271.58|0
1651587800000|2022-05-03 14:23:20|273.54|271.14|272.42|270.02|273.54|271.14|272.42|270.02|0
1651587810000|2022-05-03 14:23:30|272.55|270.15|273.17|270.77|273.17|270.77|272.55|270.15|0
1651587820000|2022-05-03 14:23:40|272.42|270.02|272.8|270.4|272.8|270.4|272.42|270.02|0
1651587830000|2022-05-03 14:23:50|272.55|270.15|272.67|270.27|272.92|270.52|272.55|270.15|0
1651587840000|2022-05-03 14:24:00|272.8|270.4|273.17|270.77|273.42|271.02|272.8|270.4|0
1651587850000|2022-05-03 14:24:10|273.42|271.02|272.67|270.27|273.42|271.02|272.67|270.27|0
1651587860000|2022-05-03 14:24:20|272.55|270.15|273.04|270.64|273.04|270.64|272.42|270.02|0
1651587870000|2022-05-03 14:24:30|273.29|270.89|273.17|270.77|273.29|270.89|272.67|270.27|0
1651587880000|2022-05-03 14:24:40|273.29|270.89|273.17|270.77|273.29|270.89|272.67|270.27|0
1651587890000|2022-05-03 14:24:50|272.92|270.52|272.64|270.24|273.04|270.64|272.64|270.24|0
1651587900000|2022-05-03 14:25:00|273.01|270.61|273.63|271.23|273.88|271.48|273.01|270.61|0
1651587910000|2022-05-03 14:25:10|273.38|270.98|272.88|270.48|273.76|271.36|272.88|270.48|0
1651587920000|2022-05-03 14:25:20|272.02|269.62|272.26|269.86|272.26|269.86|271.83|269.43|0
1651587930000|2022-05-03 14:25:30|272.39|269.99|273.13|270.73|273.13|270.73|272.39|269.99|0
1651587940000|2022-05-03 14:25:40|272.88|270.48|276|273.6|276|273.6|272.88|270.48|0
1651587950000|2022-05-03 14:25:50|275.75|273.35|274.88|272.48|275.75|273.35|274.88|272.48|0
1651587960000|2022-05-03 14:26:00|275.88|273.48|276.13|273.73|276.5|274.1|275.88|273.48|0
1651587970000|2022-05-03 14:26:10|276.25|273.85|276.38|273.98|276.63|274.23|276.25|273.85|0
1651587980000|2022-05-03 14:26:20|276.25|273.85|275.5|273.1|276.25|273.85|275.5|273.1|0
1651587990000|2022-05-03 14:26:30|275.25|272.85|275.63|273.23|275.63|273.23|275.13|272.73|0
1651588000000|2022-05-03 14:26:40|275.56|273.16|275.5|273.1|275.56|273.16|275|272.6|0
1651588010000|2022-05-03 14:26:50|276.38|273.98|277.25|274.85|277.25|274.85|276.38|273.98|0
1651588020000|2022-05-03 14:27:00|276.88|274.48|276.44|274.04|277.31|274.91|276.38|273.98|0
1651588030000|2022-05-03 14:27:10|276.5|274.1|276.44|274.04|276.5|274.1|275.88|273.48|0
1651588040000|2022-05-03 14:27:20|276.63|274.23|276.25|273.85|276.63|274.23|276.25|273.85|0
1651588050000|2022-05-03 14:27:30|276.38|273.98|276.38|273.98|276.88|274.48|276.38|273.98|0
1651588060000|2022-05-03 14:27:40|276.13|273.73|277.13|274.73|277.13|274.73|276.13|273.73|0
1651588070000|2022-05-03 14:27:50|276.94|274.54|277|274.6|277.13|274.73|276.88|274.48|0
1651588080000|2022-05-03 14:28:00|277.38|274.98|276.94|274.54|277.38|274.98|276.75|274.35|0
1651588090000|2022-05-03 14:28:10|277.13|274.73|276.63|274.23|277.13|274.73|276.63|274.23|0
1651588100000|2022-05-03 14:28:20|276.38|273.98|276.5|274.1|276.88|274.48|276.38|273.98|0
1651588110000|2022-05-03 14:28:30|276.88|274.48|276.81|274.41|276.88|274.48|276.63|274.23|0
1651588120000|2022-05-03 14:28:40|276.88|274.48|276.75|274.35|276.88|274.48|276.56|274.16|0
1651588130000|2022-05-03 14:28:50|276.63|274.23|276.38|273.98|276.69|274.29|276.38|273.98|0
1651588140000|2022-05-03 14:29:00|276.31|273.91|278.26|275.86|278.26|275.86|276.31|273.91|0
1651588150000|2022-05-03 14:29:10|277.88|275.48|276.75|274.35|277.88|275.48|276.75|274.35|0
1651588160000|2022-05-03 14:29:20|277|274.6|277.38|274.98|277.38|274.98|277|274.6|0
1651588170000|2022-05-03 14:29:30|277.25|274.85|276.75|274.35|277.25|274.85|276.75|274.35|0
1651588180000|2022-05-03 14:29:40|276.88|274.48|277.13|274.73|277.13|274.73|276.88|274.48|0
1651588190000|2022-05-03 14:29:50|277|274.6|277.19|274.79|277.19|274.79|276.94|274.54|0
1651588200000|2022-05-03 14:30:00|277.63|275.23|278.51|276.11|278.51|276.11|277.5|275.1|0
1651588210000|2022-05-03 14:30:10|278.63|276.23|278.13|275.73|279.14|276.74|278.13|275.73|0
1651588220000|2022-05-03 14:30:20|277.5|275.1|277.25|274.85|277.88|275.48|277.25|274.85|0
1651588230000|2022-05-03 14:30:30|277|274.6|276.56|274.16|277|274.6|276.56|274.16|0
1651588240000|2022-05-03 14:30:40|276.5|274.1|277.25|274.85|277.25|274.85|276.5|274.1|0
1651588250000|2022-05-03 14:30:50|277.38|274.98|276.88|274.48|277.5|275.1|276.88|274.48|0
1651588260000|2022-05-03 14:31:00|277.13|274.73|276|273.6|277.13|274.73|276|273.6|0
1651588270000|2022-05-03 14:31:10|276.12|273.72|274.38|271.98|276.12|273.72|274.38|271.98|0
1651588280000|2022-05-03 14:31:20|274.63|272.23|275.62|273.22|275.62|273.22|274.63|272.23|0
1651588290000|2022-05-03 14:31:30|275.25|272.85|275.87|273.47|275.87|273.47|275.25|272.85|0
1651588300000|2022-05-03 14:31:40|277.5|275.1|276.81|274.41|277.5|275.1|276.5|274.1|0
1651588310000|2022-05-03 14:31:50|276.63|274.23|277.06|274.66|277.25|274.85|276.63|274.23|0
1651588320000|2022-05-03 14:32:00|277.25|274.85|280.27|277.87|280.27|277.87|277.25|274.85|0
1651588330000|2022-05-03 14:32:10|279.77|277.37|279.39|276.99|279.77|277.37|279.39|276.99|0
1651588340000|2022-05-03 14:32:20|279.26|276.86|279.14|276.74|279.64|277.24|279.14|276.74|0
1651588350000|2022-05-03 14:32:30|279.52|277.12|279.14|276.74|279.64|277.24|279.14|276.74|0
1651588360000|2022-05-03 14:32:40|279.39|276.99|279.58|277.18|279.58|277.18|279.39|276.99|0
1651588370000|2022-05-03 14:32:50|279.77|277.37|280.78|278.38|280.9|278.5|279.77|277.37|0
1651588380000|2022-05-03 14:33:00|281.16|278.76|281.28|278.88|281.66|279.26|281.03|278.63|0
1651588390000|2022-05-03 14:33:10|281.34|278.94|279.64|277.24|281.34|278.94|279.64|277.24|0
1651588400000|2022-05-03 14:33:20|280.02|277.62|280.4|278|280.4|278|280.02|277.62|0
1651588410000|2022-05-03 14:33:30|280.78|278.38|280.78|278.38|280.78|278.38|280.78|278.38|0
1651588420000|2022-05-03 14:33:40|280.65|278.25|281.03|278.63|281.03|278.63|280.65|278.25|0
1651588430000|2022-05-03 14:33:50|280.9|278.5|280.78|278.38|280.9|278.5|280.4|278|0
1651588440000|2022-05-03 14:34:00|281.16|278.76|281.16|278.76|281.53|279.13|281.16|278.76|0
1651588450000|2022-05-03 14:34:10|281.09|278.69|281.28|278.88|281.53|279.13|281.09|278.69|0
1651588460000|2022-05-03 14:34:20|281.34|278.94|281.41|279.01|281.66|279.26|281.34|278.94|0
1651588470000|2022-05-03 14:34:30|281.53|279.13|281.03|278.63|281.53|279.13|280.9|278.5|0
1651588480000|2022-05-03 14:34:40|280.65|278.25|280.52|278.12|280.65|278.25|280.52|278.12|0
1651588490000|2022-05-03 14:34:50|280.4|278|280.27|277.87|280.4|278|280.27|277.87|0
1651588500000|2022-05-03 14:35:00|280.65|278.25|280.84|278.44|280.84|278.44|280.65|278.25|0
1651588510000|2022-05-03 14:35:10|281.03|278.63|280.9|278.5|281.03|278.63|280.4|278|0
1651588520000|2022-05-03 14:35:20|281.03|278.63|280.4|278|281.03|278.63|280.4|278|0
1651588530000|2022-05-03 14:35:30|280.78|278.38|280.02|277.62|280.78|278.38|280.02|277.62|0
1651588540000|2022-05-03 14:35:40|279.89|277.49|278.63|276.23|279.89|277.49|278.63|276.23|0
1651588550000|2022-05-03 14:35:50|278.57|276.17|279.39|276.99|279.39|276.99|278.57|276.17|0
1651588560000|2022-05-03 14:36:00|279.64|277.24|278.38|275.98|279.64|277.24|278.38|275.98|0
1651588570000|2022-05-03 14:36:10|278|275.6|279.01|276.61|279.01|276.61|278|275.6|0
1651588580000|2022-05-03 14:36:20|278.63|276.23|278.76|276.36|278.76|276.36|278.51|276.11|0
1651588590000|2022-05-03 14:36:30|278.38|275.98|279.01|276.61|279.01|276.61|278.38|275.98|0
1651588600000|2022-05-03 14:36:40|279.14|276.74|279.14|276.74|279.39|276.99|279.14|276.74|0
1651588610000|2022-05-03 14:36:50|278.88|276.48|278.76|276.36|279.01|276.61|278.76|276.36|0
1651588620000|2022-05-03 14:37:00|278.38|275.98|278.25|275.85|278.38|275.98|277.63|275.23|0
1651588630000|2022-05-03 14:37:10|278|275.6|278.25|275.85|278.51|276.11|278|275.6|0
1651588640000|2022-05-03 14:37:20|278.13|275.73|277.75|275.35|278.31|275.91|277.75|275.35|0
1651588650000|2022-05-03 14:37:30|277.88|275.48|276.87|274.47|277.88|275.48|276.87|274.47|0
1651588660000|2022-05-03 14:37:40|276.75|274.35|276.87|274.47|276.87|274.47|276.62|274.22|0
1651588670000|2022-05-03 14:37:50|276.75|274.35|276|273.6|276.75|274.35|276|273.6|0
1651588680000|2022-05-03 14:38:00|276.12|273.72|276.75|274.35|276.75|274.35|276.12|273.72|0
1651588690000|2022-05-03 14:38:10|276.37|273.97|276.87|274.47|276.87|274.47|276.25|273.85|0
1651588700000|2022-05-03 14:38:20|276.62|274.22|276.62|274.22|276.62|274.22|276.5|274.1|0
1651588710000|2022-05-03 14:38:30|276.5|274.1|276.62|274.22|276.87|274.47|276.5|274.1|0
1651588720000|2022-05-03 14:38:40|276.37|273.97|276.25|273.85|276.37|273.97|275.87|273.47|0
1651588730000|2022-05-03 14:38:50|276.37|273.97|276.37|273.97|276.37|273.97|276.37|273.97|0
1651588740000|2022-05-03 14:39:00|276.12|273.72|276.25|273.85|276.25|273.85|275.87|273.47|0
1651588750000|2022-05-03 14:39:10|276|273.6|276|273.6|276.12|273.72|276|273.6|0
1651588760000|2022-05-03 14:39:20|276.12|273.72|275.75|273.35|276.12|273.72|275.75|273.35|0
1651588770000|2022-05-03 14:39:30|275.62|273.22|275.75|273.35|275.75|273.35|275.62|273.22|0
1651588780000|2022-05-03 14:39:40|275.62|273.22|275.87|273.47|275.87|273.47|275.62|273.22|0
1651588790000|2022-05-03 14:39:50|275.75|273.35|275.62|273.22|275.75|273.35|275.62|273.22|0
1651588800000|2022-05-03 14:40:00|275.75|273.35|275.75|273.35|275.75|273.35|275.62|273.22|0
1651588810000|2022-05-03 14:40:10|275.62|273.22|276.12|273.72|276.12|273.72|275.62|273.22|0
1651588820000|2022-05-03 14:40:20|276|273.6|275.25|272.85|276|273.6|275.25|272.85|0
1651588830000|2022-05-03 14:40:30|275.12|272.72|274.37|271.97|275.12|272.72|274.37|271.97|0
1651588840000|2022-05-03 14:40:40|274.25|271.85|274.37|271.97|274.75|272.35|274.25|271.85|0
1651588850000|2022-05-03 14:40:50|274.12|271.72|274|271.6|274.62|272.22|274|271.6|0
1651588860000|2022-05-03 14:41:00|274.25|271.85|274.12|271.72|274.25|271.85|273.87|271.47|0
1651588870000|2022-05-03 14:41:10|274.25|271.85|273.87|271.47|274.25|271.85|273.87|271.47|0
1651588880000|2022-05-03 14:41:20|274.25|271.85|274.75|272.35|274.87|272.47|274.25|271.85|0
1651588890000|2022-05-03 14:41:30|274.25|271.85|274.37|271.97|274.37|271.97|274.25|271.85|0
1651588900000|2022-05-03 14:41:40|274.25|271.85|274|271.6|274.25|271.85|274|271.6|0
1651588910000|2022-05-03 14:41:50|273.87|271.47|274|271.6|274|271.6|273.87|271.47|0
1651588920000|2022-05-03 14:42:00|273.87|271.47|273.87|271.47|273.87|271.47|273.87|271.47|0
1651588930000|2022-05-03 14:42:10|272.88|270.48|272.88|270.48|272.88|270.48|272.5|270.1|0
1651588940000|2022-05-03 14:42:20|272.63|270.23|272.75|270.35|273.37|270.97|272.63|270.23|0
1651588950000|2022-05-03 14:42:30|272.88|270.48|273.62|271.22|273.62|271.22|272.88|270.48|0
1651588960000|2022-05-03 14:42:40|273.37|270.97|273.62|271.22|273.62|271.22|273.37|270.97|0
1651588970000|2022-05-03 14:42:50|273.75|271.35|273.75|271.35|273.75|271.35|273.62|271.22|0
1651588980000|2022-05-03 14:43:00|273.62|271.22|273.37|270.97|274|271.6|273.37|270.97|0
1651588990000|2022-05-03 14:43:10|273.13|270.73|273.37|270.97|273.5|271.1|273.13|270.73|0
1651589000000|2022-05-03 14:43:20|273.13|270.73|273|270.6|273.13|270.73|272.63|270.23|0
1651589010000|2022-05-03 14:43:30|273.13|270.73|272.5|270.1|273.13|270.73|272.5|270.1|0
1651589020000|2022-05-03 14:43:40|272.26|269.86|271.26|268.86|272.26|269.86|271.26|268.86|0
1651589030000|2022-05-03 14:43:50|271.39|268.99|271.63|269.23|271.63|269.23|271.39|268.99|0
1651589040000|2022-05-03 14:44:00|271.88|269.48|271.51|269.11|271.88|269.48|271.51|269.11|0
1651589050000|2022-05-03 14:44:10|271.63|269.23|271.76|269.36|271.82|269.42|271.63|269.23|0
1651589060000|2022-05-03 14:44:20|271.63|269.23|271.69|269.29|271.69|269.29|271.63|269.23|0
1651589070000|2022-05-03 14:44:30|271.39|268.99|271.63|269.23|271.63|269.23|271.26|268.86|0
1651589080000|2022-05-03 14:44:40|271.51|269.11|271.88|269.48|272.01|269.61|271.51|269.11|0
1651589090000|2022-05-03 14:44:50|271.51|269.11|271.14|268.74|271.51|269.11|271.14|268.74|0
1651589100000|2022-05-03 14:45:00|271.01|268.61|270.4|268|271.01|268.61|270.4|268|0
1651589110000|2022-05-03 14:45:10|270.15|267.75|269.9|267.5|270.15|267.75|269.9|267.5|0
1651589120000|2022-05-03 14:45:20|269.84|267.44|270.15|267.75|270.27|267.87|269.84|267.44|0
1651589130000|2022-05-03 14:45:30|270.4|268|270.27|267.87|270.89|268.49|270.27|267.87|0
1651589140000|2022-05-03 14:45:40|270.15|267.75|270.64|268.24|270.64|268.24|270.15|267.75|0
1651589150000|2022-05-03 14:45:50|270.4|268|271.14|268.74|271.14|268.74|270.4|268|0
1651589160000|2022-05-03 14:46:00|271.51|269.11|271.51|269.11|271.51|269.11|271.39|268.99|0
1651589170000|2022-05-03 14:46:10|271.76|269.36|270.89|268.49|271.76|269.36|270.89|268.49|0
1651589180000|2022-05-03 14:46:20|270.83|268.43|271.01|268.61|271.01|268.61|270.83|268.43|0
1651589190000|2022-05-03 14:46:30|270.77|268.37|270.27|267.87|270.77|268.37|270.27|267.87|0
1651589200000|2022-05-03 14:46:40|269.9|267.5|269.41|267.01|269.9|267.5|269.41|267.01|0
1651589210000|2022-05-03 14:46:50|268.91|266.51|269.04|266.64|269.28|266.88|268.91|266.51|0
1651589220000|2022-05-03 14:47:00|269.28|266.88|268.67|266.27|269.28|266.88|268.42|266.02|0
1651589230000|2022-05-03 14:47:10|268.91|266.51|269.41|267.01|269.41|267.01|268.91|266.51|0
1651589240000|2022-05-03 14:47:20|269.16|266.76|269.04|266.64|269.16|266.76|268.85|266.45|0
1651589250000|2022-05-03 14:47:30|268.91|266.51|269.16|266.76|269.16|266.76|268.91|266.51|0
1651589260000|2022-05-03 14:47:40|269.53|267.13|269.16|266.76|269.53|267.13|269.16|266.76|0
1651589270000|2022-05-03 14:47:50|269.28|266.88|269.16|266.76|269.28|266.88|269.04|266.64|0
1651589280000|2022-05-03 14:48:00|269.41|267.01|269.53|267.13|269.53|267.13|269.16|266.76|0
1651589290000|2022-05-03 14:48:10|269.16|266.76|269.04|266.64|269.16|266.76|268.79|266.39|0
1651589300000|2022-05-03 14:48:20|269.16|266.76|269.65|267.25|269.65|267.25|269.16|266.76|0
1651589310000|2022-05-03 14:48:30|269.78|267.38|270.15|267.75|270.15|267.75|269.78|267.38|0
1651589320000|2022-05-03 14:48:40|270.39|267.99|270.02|267.62|270.64|268.24|270.02|267.62|0
1651589330000|2022-05-03 14:48:50|270.39|267.99|270.39|267.99|270.39|267.99|270.27|267.87|0
1651589340000|2022-05-03 14:49:00|270.52|268.12|269.9|267.5|270.52|268.12|269.78|267.38|0
1651589350000|2022-05-03 14:49:10|270.02|267.62|269.78|267.38|270.52|268.12|269.78|267.38|0
1651589360000|2022-05-03 14:49:20|270.02|267.62|270.02|267.62|270.39|267.99|270.02|267.62|0
1651589370000|2022-05-03 14:49:30|269.78|267.38|270.27|267.87|270.27|267.87|269.78|267.38|0
1651589380000|2022-05-03 14:49:40|270.02|267.62|269.53|267.13|270.02|267.62|269.53|267.13|0
1651589390000|2022-05-03 14:49:50|269.41|267.01|269.9|267.5|269.9|267.5|269.41|267.01|0
1651589400000|2022-05-03 14:50:00|269.41|267.01|268.3|265.9|270.35|267.95|268.3|265.9|0
1651589410000|2022-05-03 14:50:10|268.42|266.02|269.04|266.64|269.04|266.64|268.42|266.02|0
1651589420000|2022-05-03 14:50:20|269.16|266.76|269.28|266.88|269.53|267.13|269.16|266.76|0
1651589430000|2022-05-03 14:50:30|269.16|266.76|269.16|266.76|269.28|266.88|269.04|266.64|0
1651589440000|2022-05-03 14:50:40|269.71|267.31|269.53|267.13|269.71|267.31|269.41|267.01|0
1651589450000|2022-05-03 14:50:50|269.16|266.76|270.15|267.75|270.15|267.75|269.16|266.76|0
1651589460000|2022-05-03 14:51:00|270.64|268.24|270.64|268.24|270.64|268.24|270.27|267.87|0
1651589470000|2022-05-03 14:51:10|270.52|268.12|270.64|268.24|270.77|268.37|270.52|268.12|0
1651589480000|2022-05-03 14:51:20|270.4|268|270.27|267.87|270.4|268|270.27|267.87|0
1651589490000|2022-05-03 14:51:30|270.52|268.12|270.64|268.24|271.01|268.61|270.52|268.12|0
1651589500000|2022-05-03 14:51:40|270.89|268.49|270.77|268.37|271.01|268.61|270.77|268.37|0
1651589510000|2022-05-03 14:51:50|270.89|268.49|271.01|268.61|271.14|268.74|270.89|268.49|0
1651589520000|2022-05-03 14:52:00|270.77|268.37|270.64|268.24|270.77|268.37|270.64|268.24|0
1651589530000|2022-05-03 14:52:10|270.77|268.37|271.01|268.61|271.01|268.61|270.77|268.37|0
1651589540000|2022-05-03 14:52:20|271.14|268.74|272.13|269.73|272.13|269.73|271.14|268.74|0
1651589550000|2022-05-03 14:52:30|271.63|269.23|271.01|268.61|271.63|269.23|271.01|268.61|0
1651589560000|2022-05-03 14:52:40|270.77|268.37|269.9|267.5|270.77|268.37|269.9|267.5|0
1651589570000|2022-05-03 14:52:50|270.27|267.87|270.77|268.37|270.77|268.37|270.27|267.87|0
1651589580000|2022-05-03 14:53:00|270.64|268.24|270.89|268.49|271.07|268.67|270.64|268.24|0
1651589590000|2022-05-03 14:53:10|271.26|268.86|271.51|269.11|272.01|269.61|271.26|268.86|0
1651589600000|2022-05-03 14:53:20|271.39|268.99|271.63|269.23|271.76|269.36|271.39|268.99|0
1651589610000|2022-05-03 14:53:30|271.88|269.48|271.88|269.48|271.88|269.48|271.63|269.23|0
1651589620000|2022-05-03 14:53:40|271.76|269.36|271.63|269.23|271.76|269.36|271.51|269.11|0
1651589630000|2022-05-03 14:53:50|271.88|269.48|271.63|269.23|271.88|269.48|271.63|269.23|0
1651589640000|2022-05-03 14:54:00|273.81|271.41|273.37|270.97|273.87|271.47|273.37|270.97|0
1651589650000|2022-05-03 14:54:10|272.5|270.1|272.88|270.48|273|270.6|272.5|270.1|0
1651589660000|2022-05-03 14:54:20|273.25|270.85|272.63|270.23|273.25|270.85|272.63|270.23|0
1651589670000|2022-05-03 14:54:30|272.5|270.1|271.76|269.36|272.5|270.1|271.76|269.36|0
1651589680000|2022-05-03 14:54:40|271.88|269.48|271.63|269.23|272.13|269.73|271.63|269.23|0
1651589690000|2022-05-03 14:54:50|271.76|269.36|272.25|269.85|272.25|269.85|271.76|269.36|0
1651589700000|2022-05-03 14:55:00|272.01|269.61|272.25|269.85|272.25|269.85|271.88|269.48|0
1651589710000|2022-05-03 14:55:10|272.13|269.73|272.38|269.98|272.38|269.98|272.13|269.73|0
1651589720000|2022-05-03 14:55:20|272.13|269.73|273.1|270.7|274.16|271.76|272.13|269.73|0
1651589730000|2022-05-03 14:55:30|272.72|270.32|272.35|269.95|272.72|270.32|272.35|269.95|0
1651589740000|2022-05-03 14:55:40|271.98|269.58|272.23|269.83|272.23|269.83|271.98|269.58|0
1651589750000|2022-05-03 14:55:50|272.35|269.95|272.35|269.95|272.35|269.95|272.23|269.83|0
1651589760000|2022-05-03 14:56:00|272.41|270.01|272.6|270.2|272.6|270.2|272.23|269.83|0
1651589770000|2022-05-03 14:56:10|272.97|270.57|272.85|270.45|272.97|270.57|272.48|270.08|0
1651589780000|2022-05-03 14:56:20|272.97|270.57|273.1|270.7|273.1|270.7|272.85|270.45|0
1651589790000|2022-05-03 14:56:30|273.41|271.01|273.35|270.95|273.41|271.01|273.35|270.95|0
1651589800000|2022-05-03 14:56:40|273.47|271.07|273.97|271.57|274.22|271.82|273.47|271.07|0
1651589810000|2022-05-03 14:56:50|274.09|271.69|273.97|271.57|274.09|271.69|273.97|271.57|0
1651589820000|2022-05-03 14:57:00|273.84|271.44|274.22|271.82|274.28|271.88|273.84|271.44|0
1651589830000|2022-05-03 14:57:10|274.09|271.69|274.59|272.19|274.59|272.19|274.09|271.69|0
1651589840000|2022-05-03 14:57:20|274.53|272.13|274.72|272.32|274.84|272.44|274.53|272.13|0
1651589850000|2022-05-03 14:57:30|274.47|272.07|274.09|271.69|274.47|272.07|274.09|271.69|0
1651589860000|2022-05-03 14:57:40|273.53|271.13|273.72|271.32|273.72|271.32|273.47|271.07|0
1651589870000|2022-05-03 14:57:50|273.6|271.2|273.1|270.7|273.6|271.2|273.1|270.7|0
1651589880000|2022-05-03 14:58:00|272.47|270.07|271.98|269.58|272.47|270.07|271.85|269.45|0
1651589890000|2022-05-03 14:58:10|272.23|269.83|272.47|270.07|272.47|270.07|272.1|269.7|0
1651589900000|2022-05-03 14:58:20|272.85|270.45|272.35|269.95|272.85|270.45|272.35|269.95|0
1651589910000|2022-05-03 14:58:30|272.23|269.83|272.23|269.83|272.23|269.83|271.85|269.45|0
1651589920000|2022-05-03 14:58:40|272.1|269.7|275.34|272.94|275.34|272.94|272.1|269.7|0
1651589930000|2022-05-03 14:58:50|274.59|272.19|274.34|271.94|274.59|272.19|274.22|271.82|0
1651589940000|2022-05-03 14:59:00|274.09|271.69|275.47|273.07|275.47|273.07|274.09|271.69|0
1651589950000|2022-05-03 14:59:10|275.22|272.82|275.34|272.94|275.47|273.07|275.22|272.82|0
1651589960000|2022-05-03 14:59:20|275.22|272.82|274.59|272.19|275.22|272.82|274.59|272.19|0
1651589970000|2022-05-03 14:59:30|274.84|272.44|274.59|272.19|275.22|272.82|274.59|272.19|0
1651589980000|2022-05-03 14:59:40|274.47|272.07|274.72|272.32|274.97|272.57|274.47|272.07|0
1651589990000|2022-05-03 14:59:50|274.34|271.94|274.09|271.69|274.34|271.94|273.97|271.57|0
1651590000000|2022-05-03 15:00:00|274.22|271.82|274.22|271.82|274.59|272.19|273.97|271.57|0
1651590010000|2022-05-03 15:00:10|274.34|271.94|274.03|271.63|274.72|272.32|274.03|271.63|0
1651590020000|2022-05-03 15:00:20|274.22|271.82|273.47|271.07|274.22|271.82|273.47|271.07|0
1651590030000|2022-05-03 15:00:30|273.22|270.82|273.22|270.82|273.22|270.82|272.97|270.57|0
1651590040000|2022-05-03 15:00:40|273.1|270.7|273.1|270.7|273.1|270.7|272.97|270.57|0
1651590050000|2022-05-03 15:00:50|272.97|270.57|273.1|270.7|273.34|270.94|272.97|270.57|0
1651590060000|2022-05-03 15:01:00|273.34|270.94|273.1|270.7|273.34|270.94|272.97|270.57|0
1651590070000|2022-05-03 15:01:10|272.72|270.32|272.35|269.95|272.97|270.57|272.35|269.95|0
1651590080000|2022-05-03 15:01:20|271.73|269.33|271.98|269.58|271.98|269.58|271.6|269.2|0
1651590090000|2022-05-03 15:01:30|271.85|269.45|272.72|270.32|272.72|270.32|271.85|269.45|0
1651590100000|2022-05-03 15:01:40|272.97|270.57|273.1|270.7|273.1|270.7|272.72|270.32|0
1651590110000|2022-05-03 15:01:50|273.22|270.82|274.72|272.32|274.72|272.32|273.22|270.82|0
1651590120000|2022-05-03 15:02:00|274.47|272.07|275.65|273.25|275.65|273.25|274.47|272.07|0
1651590130000|2022-05-03 15:02:10|275.84|273.44|275.84|273.44|275.84|273.44|275.47|273.07|0
1651590140000|2022-05-03 15:02:20|276.22|273.82|276.59|274.19|276.72|274.32|276.22|273.82|0
1651590150000|2022-05-03 15:02:30|276.09|273.69|275.34|272.94|276.09|273.69|275.34|272.94|0
1651590160000|2022-05-03 15:02:40|274.97|272.57|274.59|272.19|274.97|272.57|274.59|272.19|0
1651590170000|2022-05-03 15:02:50|274.97|272.57|275.84|273.44|275.84|273.44|274.97|272.57|0
1651590180000|2022-05-03 15:03:00|275.97|273.57|276.09|273.69|276.22|273.82|275.97|273.57|0
1651590190000|2022-05-03 15:03:10|276.22|273.82|276.28|273.88|276.28|273.88|275.97|273.57|0
1651590200000|2022-05-03 15:03:20|276.47|274.07|276.59|274.19|276.84|274.44|276.47|274.07|0
1651590210000|2022-05-03 15:03:30|276.47|274.07|276.03|273.63|276.47|274.07|275.97|273.57|0
1651590220000|2022-05-03 15:03:40|276.47|274.07|276.65|274.25|276.65|274.25|276.34|273.94|0
1651590230000|2022-05-03 15:03:50|276.47|274.07|276.97|274.57|276.97|274.57|276.47|274.07|0
1651590240000|2022-05-03 15:04:00|277.22|274.82|276.97|274.57|277.22|274.82|276.72|274.32|0
1651590250000|2022-05-03 15:04:10|276.84|274.44|277.09|274.69|277.09|274.69|276.47|274.07|0
1651590260000|2022-05-03 15:04:20|277.53|275.13|277.35|274.95|277.53|275.13|277.22|274.82|0
1651590270000|2022-05-03 15:04:30|277.6|275.2|278.1|275.7|278.48|276.08|277.6|275.2|0
1651590280000|2022-05-03 15:04:40|277.85|275.45|277.97|275.57|278.1|275.7|277.85|275.45|0
1651590290000|2022-05-03 15:04:50|278.23|275.83|279.74|277.34|279.74|277.34|278.1|275.7|0
1651590300000|2022-05-03 15:05:00|280.62|278.22|280.12|277.72|280.62|278.22|280.12|277.72|0
1651590310000|2022-05-03 15:05:10|279.86|277.46|279.99|277.59|279.99|277.59|279.74|277.34|0
1651590320000|2022-05-03 15:05:20|279.74|277.34|279.48|277.08|279.74|277.34|279.48|277.08|0
1651590330000|2022-05-03 15:05:30|279.11|276.71|278.98|276.58|279.23|276.83|278.98|276.58|0
1651590340000|2022-05-03 15:05:40|279.11|276.71|279.36|276.96|279.36|276.96|279.11|276.71|0
1651590350000|2022-05-03 15:05:50|279.17|276.77|279.23|276.83|279.36|276.96|279.17|276.77|0
1651590360000|2022-05-03 15:06:00|279.99|277.59|281.76|279.36|281.76|279.36|279.99|277.59|0
1651590370000|2022-05-03 15:06:10|280.37|277.97|280.75|278.35|280.75|278.35|280.37|277.97|0
1651590380000|2022-05-03 15:06:20|280.62|278.22|280.17|277.77|282.81|280.41|280.17|277.77|0
1651590390000|2022-05-03 15:06:30|280.43|278.03|280.93|278.53|281|278.6|280.43|278.03|0
1651590400000|2022-05-03 15:06:40|280.68|278.28|280.43|278.03|280.81|278.41|280.43|278.03|0
1651590410000|2022-05-03 15:06:50|280.3|277.9|280.55|278.15|280.55|278.15|280.17|277.77|0
1651590420000|2022-05-03 15:07:00|280.93|278.53|281.06|278.66|281.06|278.66|280.93|278.53|0
1651590430000|2022-05-03 15:07:10|280.93|278.53|282.33|279.93|282.33|279.93|280.93|278.53|0
1651590440000|2022-05-03 15:07:20|282.84|280.44|283.09|280.69|283.09|280.69|282.84|280.44|0
1651590450000|2022-05-03 15:07:30|283.22|280.82|284.37|281.97|284.37|281.97|283.22|280.82|0
1651590460000|2022-05-03 15:07:40|284.49|282.09|284.24|281.84|284.49|282.09|283.6|281.2|0
1651590470000|2022-05-03 15:07:50|284.37|281.97|283.73|281.33|284.37|281.97|283.73|281.33|0
1651590480000|2022-05-03 15:08:00|283.86|281.46|285.26|282.86|285.26|282.86|283.86|281.46|0
1651590490000|2022-05-03 15:08:10|285.51|283.11|285.77|283.37|285.77|283.37|285.26|282.86|0
1651590500000|2022-05-03 15:08:20|285.51|283.11|285.39|282.99|285.77|283.37|285.39|282.99|0
1651590510000|2022-05-03 15:08:30|285.51|283.11|285.64|283.24|285.64|283.24|285.51|283.11|0
1651590520000|2022-05-03 15:08:40|285.51|283.11|285.39|282.99|285.77|283.37|285.39|282.99|0
1651590530000|2022-05-03 15:08:50|286.03|283.63|285.9|283.5|286.28|283.88|285.9|283.5|0
1651590540000|2022-05-03 15:09:00|285.77|283.37|285.9|283.5|286.15|283.75|285.77|283.37|0
1651590550000|2022-05-03 15:09:10|286.15|283.75|286.03|283.63|286.41|284.01|286.03|283.63|0
1651590560000|2022-05-03 15:09:20|285.9|283.5|285.39|282.99|285.9|283.5|285.39|282.99|0
1651590570000|2022-05-03 15:09:30|285.26|282.86|285.26|282.86|285.77|283.37|285.26|282.86|0
1651590580000|2022-05-03 15:09:40|285.13|282.73|285.45|283.05|285.45|283.05|285.13|282.73|0
1651590590000|2022-05-03 15:09:50|285.13|282.73|285.26|282.86|285.39|282.99|285.13|282.73|0
1651590600000|2022-05-03 15:10:00|285.39|282.99|285.45|283.05|285.77|283.37|285.39|282.99|0
1651590610000|2022-05-03 15:10:10|283.98|281.58|283.98|281.58|284.11|281.71|283.98|281.58|0
1651590620000|2022-05-03 15:10:20|284.36|281.96|284.49|282.09|284.62|282.22|284.36|281.96|0
1651590630000|2022-05-03 15:10:30|284.87|282.47|284.75|282.35|284.87|282.47|284.62|282.22|0
1651590640000|2022-05-03 15:10:40|284.62|282.22|284.49|282.09|284.62|282.22|284.49|282.09|0
1651590650000|2022-05-03 15:10:50|283.98|281.58|283.34|280.94|284.11|281.71|283.34|280.94|0
1651590660000|2022-05-03 15:11:00|282.96|280.56|282.2|279.8|282.96|280.56|281.69|279.29|0
1651590670000|2022-05-03 15:11:10|282.33|279.93|282.33|279.93|282.33|279.93|282.2|279.8|0
1651590680000|2022-05-03 15:11:20|282.26|279.86|282.45|280.05|282.58|280.18|282.26|279.86|0
1651590690000|2022-05-03 15:11:30|282.33|279.93|282.96|280.56|283.09|280.69|282.33|279.93|0
1651590700000|2022-05-03 15:11:40|282.9|280.5|283.34|280.94|283.34|280.94|282.9|280.5|0
1651590710000|2022-05-03 15:11:50|283.47|281.07|283.34|280.94|283.47|281.07|283.22|280.82|0
1651590720000|2022-05-03 15:12:00|284.12|281.72|284.25|281.85|284.37|281.97|284.12|281.72|0
1651590730000|2022-05-03 15:12:10|284.12|281.72|284.37|281.97|284.37|281.97|284.12|281.72|0
1651590740000|2022-05-03 15:12:20|284.63|282.23|284.76|282.36|284.76|282.36|284.63|282.23|0
1651590750000|2022-05-03 15:12:30|284.63|282.23|284.25|281.85|284.63|282.23|284.25|281.85|0
1651590760000|2022-05-03 15:12:40|284.5|282.1|284.37|281.97|284.63|282.23|284.37|281.97|0
1651590770000|2022-05-03 15:12:50|284.25|281.85|283.86|281.46|284.25|281.85|283.86|281.46|0
1651590780000|2022-05-03 15:13:00|283.35|280.95|283.23|280.83|283.35|280.95|283.23|280.83|0
1651590790000|2022-05-03 15:13:10|283.74|281.34|283.48|281.08|283.74|281.34|283.48|281.08|0
1651590800000|2022-05-03 15:13:20|283.23|280.83|282.85|280.45|283.23|280.83|282.72|280.32|0
1651590810000|2022-05-03 15:13:30|282.72|280.32|282.59|280.19|282.72|280.32|282.08|279.68|0
1651590820000|2022-05-03 15:13:40|282.72|280.32|282.72|280.32|282.72|280.32|282.72|280.32|0
1651590830000|2022-05-03 15:13:50|282.27|279.87|282.34|279.94|282.34|279.94|282.21|279.81|0
1651590840000|2022-05-03 15:14:00|282.72|280.32|282.4|280|282.72|280.32|282.4|280|0
1651590850000|2022-05-03 15:14:10|282.21|279.81|283.1|280.7|283.1|280.7|282.21|279.81|0
1651590860000|2022-05-03 15:14:20|282.97|280.57|283.74|281.34|283.74|281.34|282.97|280.57|0
1651590870000|2022-05-03 15:14:30|283.61|281.21|283.54|281.14|283.86|281.46|283.54|281.14|0
1651590880000|2022-05-03 15:14:40|283.61|281.21|284.12|281.72|284.24|281.84|283.61|281.21|0
1651590890000|2022-05-03 15:14:50|284.88|282.48|285.77|283.37|285.77|283.37|284.88|282.48|0
1651590900000|2022-05-03 15:15:00|286.8|284.4|288.21|285.81|288.21|285.81|286.8|284.4|0
1651590910000|2022-05-03 15:15:10|288.34|285.94|287.82|285.42|288.34|285.94|287.82|285.42|0
1651590920000|2022-05-03 15:15:20|287.18|284.78|287.31|284.91|287.31|284.91|287.18|284.78|0
1651590930000|2022-05-03 15:15:30|287.18|284.78|286.93|284.53|287.31|284.91|286.93|284.53|0
1651590940000|2022-05-03 15:15:40|286.54|284.14|286.86|284.46|287.05|284.65|286.54|284.14|0
1651590950000|2022-05-03 15:15:50|286.41|284.01|287.05|284.65|287.05|284.65|286.41|284.01|0
1651590960000|2022-05-03 15:16:00|287.12|284.72|287.05|284.65|287.12|284.72|286.67|284.27|0
1651590970000|2022-05-03 15:16:10|287.12|284.72|287.57|285.17|287.69|285.29|287.12|284.72|0
1651590980000|2022-05-03 15:16:20|288.21|285.81|286.41|284.01|288.21|285.81|286.41|284.01|0
1651590990000|2022-05-03 15:16:30|286.03|283.63|287.18|284.78|287.18|284.78|286.03|283.63|0
1651591000000|2022-05-03 15:16:40|286.86|284.46|286.41|284.01|286.86|284.46|286.29|283.89|0
1651591010000|2022-05-03 15:16:50|286.29|283.89|285.77|283.37|286.29|283.89|285.77|283.37|0
1651591020000|2022-05-03 15:17:00|285.39|282.99|285.65|283.25|285.65|283.25|285.39|282.99|0
1651591030000|2022-05-03 15:17:10|285.39|282.99|283.48|281.08|285.39|282.99|283.48|281.08|0
1651591040000|2022-05-03 15:17:20|282.34|279.94|283.1|280.7|283.1|280.7|282.34|279.94|0
1651591050000|2022-05-03 15:17:30|282.97|280.57|283.22|280.82|283.22|280.82|282.84|280.44|0
1651591060000|2022-05-03 15:17:40|283.35|280.95|284.37|281.97|284.37|281.97|283.35|280.95|0
1651591070000|2022-05-03 15:17:50|284.88|282.48|284.5|282.1|284.88|282.48|284.37|281.97|0
1651591080000|2022-05-03 15:18:00|285.01|282.61|284.12|281.72|285.01|282.61|284.12|281.72|0
1651591090000|2022-05-03 15:18:10|284.62|282.22|284.5|282.1|284.62|282.22|284.37|281.97|0
1651591100000|2022-05-03 15:18:20|285.01|282.61|286.16|283.76|286.16|283.76|285.01|282.61|0
1651591110000|2022-05-03 15:18:30|286.28|283.88|286.73|284.33|286.73|284.33|286.28|283.88|0
1651591120000|2022-05-03 15:18:40|286.54|284.14|286.54|284.14|286.54|284.14|286.28|283.88|0
1651591130000|2022-05-03 15:18:50|286.92|284.52|286.41|284.01|286.92|284.52|286.41|284.01|0
1651591140000|2022-05-03 15:19:00|286.54|284.14|286.03|283.63|286.54|284.14|286.03|283.63|0
1651591150000|2022-05-03 15:19:10|285.9|283.5|285.26|282.86|285.9|283.5|285.26|282.86|0
1651591160000|2022-05-03 15:19:20|285.13|282.73|284.88|282.48|285.13|282.73|284.75|282.35|0
1651591170000|2022-05-03 15:19:30|285.39|282.99|284.88|282.48|285.52|283.12|284.88|282.48|0
1651591180000|2022-05-03 15:19:40|285.65|283.25|285.26|282.86|285.65|283.25|285.13|282.73|0
1651591190000|2022-05-03 15:19:50|286.03|283.63|285.9|283.5|286.03|283.63|285.9|283.5|0
1651591200000|2022-05-03 15:20:00|286.03|283.63|286.03|283.63|286.09|283.69|286.03|283.63|0
1651591210000|2022-05-03 15:20:10|286.54|284.14|287.56|285.16|287.56|285.16|286.54|284.14|0
1651591220000|2022-05-03 15:20:20|287.82|285.42|288.33|285.93|288.33|285.93|287.82|285.42|0
1651591230000|2022-05-03 15:20:30|288.21|285.81|287.82|285.42|288.21|285.81|287.69|285.29|0
1651591240000|2022-05-03 15:20:40|288.21|285.81|288.33|285.93|288.33|285.93|288.08|285.68|0
1651591250000|2022-05-03 15:20:50|287.82|285.42|287.82|285.42|288.08|285.68|287.82|285.42|0
1651591260000|2022-05-03 15:21:00|288.33|285.93|287.82|285.42|288.33|285.93|287.56|285.16|0
1651591270000|2022-05-03 15:21:10|287.44|285.04|287.82|285.42|287.82|285.42|287.44|285.04|0
1651591280000|2022-05-03 15:21:20|287.69|285.29|287.82|285.42|288.08|285.68|287.69|285.29|0
1651591290000|2022-05-03 15:21:30|287.69|285.29|287.18|284.78|287.95|285.55|287.18|284.78|0
1651591300000|2022-05-03 15:21:40|287.31|284.91|287.56|285.16|287.56|285.16|287.18|284.78|0
1651591310000|2022-05-03 15:21:50|287.69|285.29|287.69|285.29|287.69|285.29|287.69|285.29|0
1651591320000|2022-05-03 15:22:00|287.95|285.55|288.46|286.06|288.46|286.06|287.95|285.55|0
1651591330000|2022-05-03 15:22:10|288.14|285.74|288.59|286.19|288.59|286.19|288.08|285.68|0
1651591340000|2022-05-03 15:22:20|288.85|286.45|288.46|286.06|288.85|286.45|288.46|286.06|0
1651591350000|2022-05-03 15:22:30|288.33|285.93|287.69|285.29|288.33|285.93|287.69|285.29|0
1651591360000|2022-05-03 15:22:40|287.56|285.16|287.69|285.29|287.69|285.29|287.18|284.78|0
1651591370000|2022-05-03 15:22:50|287.56|285.16|287.95|285.55|288.2|285.8|287.56|285.16|0
1651591380000|2022-05-03 15:23:00|287.43|285.03|287.82|285.42|288.08|285.68|287.43|285.03|0
1651591390000|2022-05-03 15:23:10|287.95|285.55|288.08|285.68|288.08|285.68|287.82|285.42|0
1651591400000|2022-05-03 15:23:20|288.2|285.8|288.08|285.68|288.2|285.8|287.69|285.29|0
1651591410000|2022-05-03 15:23:30|288.2|285.8|288.59|286.19|288.59|286.19|288.2|285.8|0
1651591420000|2022-05-03 15:23:40|288.72|286.32|288.33|285.93|288.72|286.32|288.2|285.8|0
1651591430000|2022-05-03 15:23:50|288.59|286.19|288.46|286.06|288.85|286.45|288.46|286.06|0
1651591440000|2022-05-03 15:24:00|288.85|286.45|288.72|286.32|288.85|286.45|288.46|286.06|0
1651591450000|2022-05-03 15:24:10|288.85|286.45|288.46|286.06|288.85|286.45|288.46|286.06|0
1651591460000|2022-05-03 15:24:20|288.33|285.93|288.59|286.19|288.59|286.19|288.2|285.8|0
1651591470000|2022-05-03 15:24:30|288.85|286.45|289.49|287.09|289.49|287.09|288.85|286.45|0
1651591480000|2022-05-03 15:24:40|289.62|287.22|289.88|287.48|290|287.6|289.62|287.22|0
1651591490000|2022-05-03 15:24:50|290.13|287.73|290|287.6|290.13|287.73|289.75|287.35|0
1651591500000|2022-05-03 15:25:00|289.55|287.15|289.88|287.48|289.88|287.48|289.55|287.15|0
1651591510000|2022-05-03 15:25:10|289.62|287.22|289.75|287.35|289.88|287.48|289.62|287.22|0
1651591520000|2022-05-03 15:25:20|289.88|287.48|290.52|288.12|290.52|288.12|289.88|287.48|0
1651591530000|2022-05-03 15:25:30|290.39|287.99|289.49|287.09|290.39|287.99|289.49|287.09|0
1651591540000|2022-05-03 15:25:40|289.23|286.83|289.87|287.47|289.87|287.47|289.23|286.83|0
1651591550000|2022-05-03 15:25:50|290|287.6|289.55|287.15|290.13|287.73|289.55|287.15|0
1651591560000|2022-05-03 15:26:00|289.23|286.83|289.23|286.83|289.36|286.96|289.23|286.83|0
1651591570000|2022-05-03 15:26:10|289.62|287.22|289.23|286.83|289.62|287.22|289.23|286.83|0
1651591580000|2022-05-03 15:26:20|289.62|287.22|289.36|286.96|289.62|287.22|289.36|286.96|0
1651591590000|2022-05-03 15:26:30|289.62|287.22|289.75|287.35|289.81|287.41|289.62|287.22|0
1651591600000|2022-05-03 15:26:40|289.36|286.96|289.75|287.35|289.75|287.35|289.36|286.96|0
1651591610000|2022-05-03 15:26:50|289.49|287.09|289.49|287.09|289.62|287.22|289.49|287.09|0
1651591620000|2022-05-03 15:27:00|288.72|286.32|287.82|285.42|288.97|286.57|287.82|285.42|0
1651591630000|2022-05-03 15:27:10|287.95|285.55|288.07|285.67|288.07|285.67|287.69|285.29|0
1651591640000|2022-05-03 15:27:20|287.95|285.55|288.33|285.93|288.33|285.93|287.95|285.55|0
1651591650000|2022-05-03 15:27:30|288.59|286.19|288.2|285.8|288.72|286.32|288.2|285.8|0
1651591660000|2022-05-03 15:27:40|288.33|285.93|288.33|285.93|288.33|285.93|288.33|285.93|0
1651591670000|2022-05-03 15:27:50|288.2|285.8|288.07|285.67|288.2|285.8|288.07|285.67|0
1651591680000|2022-05-03 15:28:00|288.2|285.8|287.95|285.55|288.33|285.93|287.95|285.55|0
1651591690000|2022-05-03 15:28:10|287.82|285.42|287.75|285.35|287.82|285.42|287.56|285.16|0
1651591700000|2022-05-03 15:28:20|288.33|285.93|287.82|285.42|288.33|285.93|287.82|285.42|0
1651591710000|2022-05-03 15:28:30|287.3|284.9|287.05|284.65|287.3|284.9|286.79|284.39|0
1651591720000|2022-05-03 15:28:40|287.69|285.29|287.82|285.42|287.95|285.55|287.69|285.29|0
1651591730000|2022-05-03 15:28:50|287.69|285.29|287.69|285.29|287.69|285.29|287.69|285.29|0
1651591740000|2022-05-03 15:29:00|287.95|285.55|287.56|285.16|287.95|285.55|287.56|285.16|0
1651591750000|2022-05-03 15:29:10|287.3|284.9|287.43|285.03|287.49|285.09|287.3|284.9|0
1651591760000|2022-05-03 15:29:20|287.3|284.9|287.18|284.78|287.43|285.03|287.05|284.65|0
1651591770000|2022-05-03 15:29:30|287.05|284.65|287.05|284.65|287.18|284.78|287.05|284.65|0
1651591780000|2022-05-03 15:29:40|286.92|284.52|287.3|284.9|287.3|284.9|286.92|284.52|0
1651591790000|2022-05-03 15:29:50|287.56|285.16|287.69|285.29|287.69|285.29|287.43|285.03|0
1651591800000|2022-05-03 15:30:00|288.59|286.19|288.59|286.19|288.59|286.19|288.2|285.8|0
1651591810000|2022-05-03 15:30:10|288.84|286.44|288.84|286.44|289.1|286.7|288.84|286.44|0
1651591820000|2022-05-03 15:30:20|289.23|286.83|288.84|286.44|289.23|286.83|288.84|286.44|0
1651591830000|2022-05-03 15:30:30|288.2|285.8|288.59|286.19|288.59|286.19|288.2|285.8|0
1651591840000|2022-05-03 15:30:40|288.84|286.44|288.97|286.57|288.97|286.57|288.84|286.44|0
1651591850000|2022-05-03 15:30:50|289.1|286.7|289.49|287.09|289.49|287.09|289.1|286.7|0
1651591860000|2022-05-03 15:31:00|289.03|286.63|289.23|286.83|289.36|286.96|289.03|286.63|0
1651591870000|2022-05-03 15:31:10|289.36|286.96|289.49|287.09|289.61|287.21|289.23|286.83|0
1651591880000|2022-05-03 15:31:20|289.61|287.21|288.71|286.31|289.61|287.21|288.33|285.93|0
1651591890000|2022-05-03 15:31:30|289.23|286.83|289.36|286.96|289.36|286.96|288.97|286.57|0
1651591900000|2022-05-03 15:31:40|289.61|287.21|289.87|287.47|290|287.6|289.61|287.21|0
1651591910000|2022-05-03 15:31:50|289.1|286.7|288.71|286.31|289.1|286.7|288.71|286.31|0
1651591920000|2022-05-03 15:32:00|289.23|286.83|289.36|286.96|289.61|287.21|289.23|286.83|0
1651591930000|2022-05-03 15:32:10|289.49|287.09|288.97|286.57|289.49|287.09|288.97|286.57|0
1651591940000|2022-05-03 15:32:20|289.23|286.83|289.36|286.96|289.36|286.96|289.1|286.7|0
1651591950000|2022-05-03 15:32:30|289.61|287.21|289.87|287.47|289.87|287.47|289.61|287.21|0
1651591960000|2022-05-03 15:32:40|290|287.6|290.26|287.86|290.26|287.86|290|287.6|0
1651591970000|2022-05-03 15:32:50|290.13|287.73|290.13|287.73|290.13|287.73|290.06|287.66|0
1651591980000|2022-05-03 15:33:00|290.52|288.12|290.77|288.37|290.77|288.37|290.52|288.12|0
1651591990000|2022-05-03 15:33:10|291.29|288.89|290.77|288.37|291.29|288.89|290.77|288.37|0
1651592000000|2022-05-03 15:33:20|290.84|288.44|290.77|288.37|291.03|288.63|290.77|288.37|0
1651592010000|2022-05-03 15:33:30|291.03|288.63|291.42|289.02|291.42|289.02|291.03|288.63|0
1651592020000|2022-05-03 15:33:40|292.32|289.92|292.45|290.05|292.45|290.05|292.32|289.92|0
1651592030000|2022-05-03 15:33:50|292.32|289.92|292.32|289.92|292.45|290.05|292.32|289.92|0
1651592040000|2022-05-03 15:34:00|292.45|290.05|292.58|290.18|292.58|290.18|292.32|289.92|0
1651592050000|2022-05-03 15:34:10|292.45|290.05|292.45|290.05|292.58|290.18|292.45|290.05|0
1651592060000|2022-05-03 15:34:20|292.32|289.92|292.45|290.05|292.45|290.05|292.32|289.92|0
1651592070000|2022-05-03 15:34:30|292.19|289.79|292.06|289.66|292.32|289.92|292.06|289.66|0
1651592080000|2022-05-03 15:34:40|291.94|289.54|291.81|289.41|291.94|289.54|291.81|289.41|0
1651592090000|2022-05-03 15:34:50|291.68|289.28|291.42|289.02|291.68|289.28|291.42|289.02|0
1651592100000|2022-05-03 15:35:00|291.61|289.21|290.64|288.24|291.61|289.21|290.64|288.24|0
1651592110000|2022-05-03 15:35:10|290|287.6|289.23|286.83|290|287.6|289.23|286.83|0
1651592120000|2022-05-03 15:35:20|288.46|286.06|289.1|286.7|289.1|286.7|288.46|286.06|0
1651592130000|2022-05-03 15:35:30|289.23|286.83|289.1|286.7|289.23|286.83|288.84|286.44|0
1651592140000|2022-05-03 15:35:40|288.97|286.57|288.97|286.57|288.97|286.57|288.71|286.31|0
1651592150000|2022-05-03 15:35:50|288.84|286.44|288.33|285.93|288.84|286.44|288.33|285.93|0
1651592160000|2022-05-03 15:36:00|288.71|286.31|288.46|286.06|288.84|286.44|288.46|286.06|0
1651592170000|2022-05-03 15:36:10|288.58|286.18|288.58|286.18|288.71|286.31|288.58|286.18|0
1651592180000|2022-05-03 15:36:20|288.46|286.06|289.23|286.83|289.23|286.83|288.46|286.06|0
1651592190000|2022-05-03 15:36:30|289.35|286.95|289.23|286.83|289.35|286.95|289.23|286.83|0
1651592200000|2022-05-03 15:36:40|289.1|286.7|288.58|286.18|289.1|286.7|288.58|286.18|0
1651592210000|2022-05-03 15:36:50|288.45|286.05|288.97|286.57|288.97|286.57|288.45|286.05|0
1651592220000|2022-05-03 15:37:00|288.71|286.31|288.2|285.8|288.71|286.31|288.2|285.8|0
1651592230000|2022-05-03 15:37:10|288.33|285.93|288.07|285.67|288.45|286.05|288.07|285.67|0
1651592240000|2022-05-03 15:37:20|287.81|285.41|288.45|286.05|288.45|286.05|287.81|285.41|0
1651592250000|2022-05-03 15:37:30|288.07|285.67|288.07|285.67|288.2|285.8|288.07|285.67|0
1651592260000|2022-05-03 15:37:40|288.2|285.8|287.94|285.54|288.2|285.8|287.94|285.54|0
1651592270000|2022-05-03 15:37:50|287.81|285.41|288.2|285.8|288.2|285.8|287.81|285.41|0
1651592280000|2022-05-03 15:38:00|288.33|285.93|287.3|284.9|288.33|285.93|286.92|284.52|0
1651592290000|2022-05-03 15:38:10|287.04|284.64|286.92|284.52|287.04|284.64|286.92|284.52|0
1651592300000|2022-05-03 15:38:20|287.3|284.9|287.3|284.9|287.56|285.16|287.04|284.64|0
1651592310000|2022-05-03 15:38:30|287.04|284.64|286.92|284.52|287.04|284.64|286.92|284.52|0
1651592320000|2022-05-03 15:38:40|287.04|284.64|286.91|284.51|287.04|284.64|286.91|284.51|0
1651592330000|2022-05-03 15:38:50|286.79|284.39|286.72|284.32|286.79|284.39|286.66|284.26|0
1651592340000|2022-05-03 15:39:00|286.4|284|285.89|283.49|286.4|284|285.76|283.36|0
1651592350000|2022-05-03 15:39:10|285.51|283.11|286.15|283.75|286.15|283.75|285.51|283.11|0
1651592360000|2022-05-03 15:39:20|286.27|283.87|285.89|283.49|286.27|283.87|285.89|283.49|0
1651592370000|2022-05-03 15:39:30|286.02|283.62|286.15|283.75|286.15|283.75|286.02|283.62|0
1651592380000|2022-05-03 15:39:40|286.02|283.62|285.89|283.49|286.27|283.87|285.89|283.49|0
1651592390000|2022-05-03 15:39:50|285.95|283.55|286.15|283.75|286.21|283.81|285.95|283.55|0
1651592400000|2022-05-03 15:40:00|286.4|284|287.04|284.64|287.17|284.77|286.4|284|0
1651592410000|2022-05-03 15:40:10|287.43|285.03|287.43|285.03|287.43|285.03|287.43|285.03|0
1651592420000|2022-05-03 15:40:20|287.55|285.15|287.17|284.77|287.81|285.41|287.17|284.77|0
1651592430000|2022-05-03 15:40:30|287.04|284.64|287.17|284.77|287.17|284.77|287.04|284.64|0
1651592440000|2022-05-03 15:40:40|287.3|284.9|287.55|285.15|287.55|285.15|287.3|284.9|0
1651592450000|2022-05-03 15:40:50|287.43|285.03|287.17|284.77|287.43|285.03|287.17|284.77|0
1651592460000|2022-05-03 15:41:00|286.91|284.51|287.3|284.9|287.3|284.9|286.91|284.51|0
1651592470000|2022-05-03 15:41:10|287.04|284.64|287.55|285.15|287.55|285.15|287.04|284.64|0
1651592480000|2022-05-03 15:41:20|287.49|285.09|287.55|285.15|287.68|285.28|287.49|285.09|0
1651592490000|2022-05-03 15:41:30|287.17|284.77|286.66|284.26|287.17|284.77|286.66|284.26|0
1651592500000|2022-05-03 15:41:40|286.79|284.39|287.3|284.9|287.3|284.9|286.79|284.39|0
1651592510000|2022-05-03 15:41:50|287.55|285.15|287.68|285.28|287.68|285.28|287.55|285.15|0
1651592520000|2022-05-03 15:42:00|287.81|285.41|288.32|285.92|288.32|285.92|287.81|285.41|0
1651592530000|2022-05-03 15:42:10|288.45|286.05|288.2|285.8|288.58|286.18|288.2|285.8|0
1651592540000|2022-05-03 15:42:20|288.07|285.67|288.32|285.92|288.45|286.05|288.07|285.67|0
1651592550000|2022-05-03 15:42:30|288.45|286.05|289.09|286.69|289.09|286.69|288.45|286.05|0
1651592570000|2022-05-03 15:42:50|288.84|286.44|288.84|286.44|288.84|286.44|288.71|286.31|0
1651592580000|2022-05-03 15:43:00|289.35|286.95|290|287.6|290|287.6|289.35|286.95|0
1651592590000|2022-05-03 15:43:10|289.61|287.21|288.97|286.57|289.61|287.21|288.97|286.57|0
1651592600000|2022-05-03 15:43:20|288.84|286.44|288.58|286.18|288.84|286.44|288.58|286.18|0
1651592610000|2022-05-03 15:43:30|288.71|286.31|288.97|286.57|288.97|286.57|288.71|286.31|0
1651592620000|2022-05-03 15:43:40|287.81|285.41|288.19|285.79|288.19|285.79|287.81|285.41|0
1651592630000|2022-05-03 15:43:50|288.07|285.67|288.32|285.92|288.32|285.92|288.07|285.67|0
1651592640000|2022-05-03 15:44:00|288.58|286.18|288.58|286.18|288.58|286.18|288.45|286.05|0
1651592650000|2022-05-03 15:44:10|288.84|286.44|288.71|286.31|288.97|286.57|288.71|286.31|0
1651592660000|2022-05-03 15:44:20|288.32|285.92|287.3|284.9|288.32|285.92|287.3|284.9|0
1651592670000|2022-05-03 15:44:30|287.04|284.64|287.42|285.02|287.42|285.02|286.78|284.38|0
1651592680000|2022-05-03 15:44:40|287.55|285.15|287.55|285.15|287.68|285.28|287.55|285.15|0
1651592690000|2022-05-03 15:44:50|287.3|284.9|286.91|284.51|287.3|284.9|286.91|284.51|0
1651592700000|2022-05-03 15:45:00|286.78|284.38|287.04|284.64|287.04|284.64|286.78|284.38|0
1651592710000|2022-05-03 15:45:10|287.17|284.77|286.78|284.38|287.17|284.77|286.78|284.38|0
1651592720000|2022-05-03 15:45:20|286.91|284.51|286.78|284.38|286.91|284.51|286.66|284.26|0
1651592730000|2022-05-03 15:45:30|286.72|284.32|285.63|283.23|286.72|284.32|285.63|283.23|0
1651592740000|2022-05-03 15:45:40|285.51|283.11|285.51|283.11|285.51|283.11|285.51|283.11|0
1651592750000|2022-05-03 15:45:50|285.25|282.85|285.5|283.1|285.51|283.11|285.25|282.85|0
1651592760000|2022-05-03 15:46:00|285.38|282.98|284.36|281.96|285.5|283.1|284.36|281.96|0
1651592770000|2022-05-03 15:46:10|284.48|282.08|284.48|282.08|284.74|282.34|284.36|281.96|0
1651592780000|2022-05-03 15:46:20|284.61|282.21|285.38|282.98|285.38|282.98|284.48|282.08|0
1651592790000|2022-05-03 15:46:30|285.25|282.85|285.31|282.91|285.63|283.23|285.25|282.85|0
1651592800000|2022-05-03 15:46:40|285.12|282.72|285.18|282.78|285.25|282.85|285.12|282.72|0
1651592810000|2022-05-03 15:46:50|284.74|282.34|284.99|282.59|285.25|282.85|284.74|282.34|0
1651592820000|2022-05-03 15:47:00|285.12|282.72|285.25|282.85|285.38|282.98|285.12|282.72|0
1651592830000|2022-05-03 15:47:10|285.12|282.72|285.89|283.49|285.89|283.49|285.12|282.72|0
1651592840000|2022-05-03 15:47:20|286.02|283.62|285.63|283.23|286.02|283.62|285.63|283.23|0
1651592850000|2022-05-03 15:47:30|285.76|283.36|285.76|283.36|285.76|283.36|285.63|283.23|0
1651592860000|2022-05-03 15:47:40|285.89|283.49|285.89|283.49|286.14|283.74|285.89|283.49|0
1651592870000|2022-05-03 15:47:50|285.63|283.23|285.76|283.36|285.89|283.49|285.63|283.23|0
1651592880000|2022-05-03 15:48:00|286.02|283.62|286.2|283.8|286.2|283.8|285.89|283.49|0
1651592890000|2022-05-03 15:48:10|286.27|283.87|285.63|283.23|286.4|284|285.63|283.23|0
1651592900000|2022-05-03 15:48:20|285.76|283.36|286.01|283.61|286.01|283.61|285.76|283.36|0
1651592910000|2022-05-03 15:48:30|285.95|283.55|285.89|283.49|286.14|283.74|285.89|283.49|0
1651592920000|2022-05-03 15:48:40|285.63|283.23|285.89|283.49|285.89|283.49|285.63|283.23|0
1651592930000|2022-05-03 15:48:50|285.76|283.36|285.5|283.1|285.76|283.36|285.5|283.1|0
1651592940000|2022-05-03 15:49:00|285.95|283.55|286.4|284|286.4|284|285.95|283.55|0
1651592950000|2022-05-03 15:49:10|286.27|283.87|286.53|284.13|286.53|284.13|286.14|283.74|0
1651592960000|2022-05-03 15:49:20|286.65|284.25|286.27|283.87|286.78|284.38|286.27|283.87|0
1651592970000|2022-05-03 15:49:30|286.01|283.61|285.76|283.36|286.01|283.61|285.63|283.23|0
1651592980000|2022-05-03 15:49:40|285.63|283.23|286.01|283.61|286.01|283.61|285.63|283.23|0
1651592990000|2022-05-03 15:49:50|286.14|283.74|286.4|284|286.4|284|286.14|283.74|0
1651593000000|2022-05-03 15:50:00|286.53|284.13|286.4|284|286.65|284.25|286.4|284|0
1651593010000|2022-05-03 15:50:10|286.27|283.87|285.89|283.49|286.27|283.87|285.89|283.49|0
1651593020000|2022-05-03 15:50:20|286.01|283.61|285.76|283.36|286.01|283.61|285.63|283.23|0
1651593030000|2022-05-03 15:50:30|286.01|283.61|286.14|283.74|286.14|283.74|286.01|283.61|0
1651593040000|2022-05-03 15:50:40|285.89|283.49|285.38|282.98|285.89|283.49|285.38|282.98|0
1651593050000|2022-05-03 15:50:50|284.99|282.59|284.99|282.59|284.99|282.59|284.86|282.46|0
1651593060000|2022-05-03 15:51:00|285.12|282.72|284.86|282.46|285.12|282.72|284.61|282.21|0
1651593070000|2022-05-03 15:51:10|284.99|282.59|284.99|282.59|285.12|282.72|284.86|282.46|0
1651593080000|2022-05-03 15:51:20|285.12|282.72|285.5|283.1|285.5|283.1|285.12|282.72|0
1651593090000|2022-05-03 15:51:30|285.37|282.97|285.37|282.97|285.37|282.97|285.25|282.85|0
1651593100000|2022-05-03 15:51:40|285.25|282.85|285.05|282.65|285.25|282.85|285.05|282.65|0
1651593110000|2022-05-03 15:51:50|285.12|282.72|285.37|282.97|285.5|283.1|285.12|282.72|0
1651593120000|2022-05-03 15:52:00|285.76|283.36|285.5|283.1|285.76|283.36|285.37|282.97|0
1651593130000|2022-05-03 15:52:10|285.63|283.23|286.14|283.74|286.14|283.74|285.56|283.16|0
1651593140000|2022-05-03 15:52:20|286.33|283.93|286.27|283.87|286.52|284.12|286.27|283.87|0
1651593150000|2022-05-03 15:52:30|285.89|283.49|285.76|283.36|285.89|283.49|285.76|283.36|0
1651593160000|2022-05-03 15:52:40|285.89|283.49|286.65|284.25|286.65|284.25|285.89|283.49|0
1651593170000|2022-05-03 15:52:50|286.91|284.51|286.27|283.87|286.91|284.51|286.27|283.87|0
1651593180000|2022-05-03 15:53:00|285.76|283.36|285.5|283.1|286.01|283.61|285.5|283.1|0
1651593190000|2022-05-03 15:53:10|285.31|282.91|285.37|282.97|285.37|282.97|284.99|282.59|0
1651593200000|2022-05-03 15:53:20|285.25|282.85|285.5|283.1|285.63|283.23|285.25|282.85|0
1651593210000|2022-05-03 15:53:30|285.76|283.36|285.25|282.85|285.76|283.36|285.25|282.85|0
1651593220000|2022-05-03 15:53:40|285.12|282.72|286.52|284.12|286.52|284.12|285.12|282.72|0
1651593230000|2022-05-03 15:53:50|286.4|284|286.65|284.25|286.65|284.25|286.4|284|0
1651593240000|2022-05-03 15:54:00|286.46|284.06|286.59|284.19|286.59|284.19|286.27|283.87|0
1651593250000|2022-05-03 15:54:10|286.91|284.51|286.91|284.51|287.04|284.64|286.91|284.51|0
1651593260000|2022-05-03 15:54:20|287.16|284.76|287.42|285.02|287.42|285.02|287.04|284.64|0
1651593270000|2022-05-03 15:54:30|287.29|284.89|286.97|284.57|287.42|285.02|286.97|284.57|0
1651593280000|2022-05-03 15:54:40|286.78|284.38|286.65|284.25|286.97|284.57|286.52|284.12|0
1651593290000|2022-05-03 15:54:50|286.52|284.12|286.27|283.87|286.58|284.18|286.27|283.87|0
1651593300000|2022-05-03 15:55:00|286.2|283.8|285.76|283.36|286.2|283.8|285.63|283.23|0
1651593310000|2022-05-03 15:55:10|285.88|283.48|286.78|284.38|286.78|284.38|285.88|283.48|0
1651593320000|2022-05-03 15:55:20|286.84|284.44|286.91|284.51|287.04|284.64|286.84|284.44|0
1651593330000|2022-05-03 15:55:30|287.04|284.64|287.42|285.02|287.42|285.02|287.04|284.64|0
1651593340000|2022-05-03 15:55:40|287.55|285.15|287.42|285.02|287.68|285.28|287.29|284.89|0
1651593350000|2022-05-03 15:55:50|287.29|284.89|286.65|284.25|287.29|284.89|286.65|284.25|0
1651593360000|2022-05-03 15:56:00|286.78|284.38|286.97|284.57|286.97|284.57|286.65|284.25|0
1651593370000|2022-05-03 15:56:10|286.33|283.93|285.82|283.42|286.33|283.93|285.82|283.42|0
1651593380000|2022-05-03 15:56:20|286.52|284.12|286.52|284.12|286.52|284.12|286.39|283.99|0
1651593390000|2022-05-03 15:56:30|286.65|284.25|286.65|284.25|286.65|284.25|286.52|284.12|0
1651593400000|2022-05-03 15:56:40|286.91|284.51|286.39|283.99|286.91|284.51|286.27|283.87|0
1651593410000|2022-05-03 15:56:50|286.65|284.25|286.14|283.74|286.65|284.25|285.88|283.48|0
1651593420000|2022-05-03 15:57:00|285.88|283.48|285.12|282.72|285.88|283.48|285.12|282.72|0
1651593430000|2022-05-03 15:57:10|285.24|282.84|286.01|283.61|286.01|283.61|285.24|282.84|0
1651593440000|2022-05-03 15:57:20|286.27|283.87|286.65|284.25|286.78|284.38|286.27|283.87|0
1651593450000|2022-05-03 15:57:30|286.97|284.57|287.22|284.82|287.22|284.82|286.97|284.57|0
1651593460000|2022-05-03 15:57:40|286.39|283.99|286.39|283.99|286.65|284.25|286.39|283.99|0
1651593470000|2022-05-03 15:57:50|286.65|284.25|287.03|284.63|287.03|284.63|286.65|284.25|0
1651593480000|2022-05-03 15:58:00|286.65|284.25|287.16|284.76|287.16|284.76|286.65|284.25|0
1651593490000|2022-05-03 15:58:10|287.03|284.63|287.8|285.4|287.8|285.4|287.03|284.63|0
1651593500000|2022-05-03 15:58:20|287.55|285.15|287.42|285.02|287.55|285.15|287.42|285.02|0
1651593510000|2022-05-03 15:58:30|287.29|284.89|287.29|284.89|287.48|285.08|287.16|284.76|0
1651593520000|2022-05-03 15:58:40|286.91|284.51|287.03|284.63|287.03|284.63|286.91|284.51|0
1651593530000|2022-05-03 15:58:50|287.16|284.76|286.78|284.38|287.16|284.76|286.65|284.25|0
1651593540000|2022-05-03 15:59:00|287.29|284.89|287.42|285.02|287.42|285.02|287.29|284.89|0
1651593550000|2022-05-03 15:59:10|287.55|285.15|287.67|285.27|287.67|285.27|287.55|285.15|0
1651593560000|2022-05-03 15:59:20|287.42|285.02|287.67|285.27|287.8|285.4|287.42|285.02|0
1651593570000|2022-05-03 15:59:30|287.8|285.4|287.42|285.02|287.8|285.4|287.42|285.02|0
1651593580000|2022-05-03 15:59:40|287.29|284.89|287.16|284.76|287.29|284.89|287.16|284.76|0
1651593590000|2022-05-03 15:59:50|287.42|285.02|287.48|285.08|287.55|285.15|287.29|284.89|0
1651593600000|2022-05-03 16:00:00|287.55|285.15|287.42|285.02|287.67|285.27|287.22|284.82|0
1651593610000|2022-05-03 16:00:10|287.16|284.76|287.55|285.15|287.55|285.15|287.16|284.76|0
1651593620000|2022-05-03 16:00:20|287.29|284.89|286.78|284.38|287.29|284.89|286.78|284.38|0
1651593630000|2022-05-03 16:00:30|286.65|284.25|286.65|284.25|286.65|284.25|286.39|283.99|0
1651593640000|2022-05-03 16:00:40|286.9|284.5|286.9|284.5|286.9|284.5|286.78|284.38|0
1651593650000|2022-05-03 16:00:50|287.29|284.89|287.42|285.02|287.55|285.15|287.29|284.89|0
1651593660000|2022-05-03 16:01:00|287.67|285.27|287.29|284.89|287.8|285.4|287.29|284.89|0
1651593670000|2022-05-03 16:01:10|287.16|284.76|287.8|285.4|287.8|285.4|287.16|284.76|0
1651593680000|2022-05-03 16:01:20|287.93|285.53|288.31|285.91|288.31|285.91|287.93|285.53|0
1651593690000|2022-05-03 16:01:30|288.7|286.3|289.21|286.81|289.21|286.81|288.7|286.3|0
1651593700000|2022-05-03 16:01:40|290.5|288.1|290.5|288.1|290.76|288.36|290.5|288.1|0
1651593710000|2022-05-03 16:01:50|289.99|287.59|289.99|287.59|289.99|287.59|289.86|287.46|0
1651593720000|2022-05-03 16:02:00|289.6|287.2|289.34|286.94|289.6|287.2|289.34|286.94|0
1651593730000|2022-05-03 16:02:10|289.47|287.07|290.37|287.97|290.37|287.97|289.47|287.07|0
1651593740000|2022-05-03 16:02:20|290.5|288.1|290.24|287.84|290.89|288.49|290.24|287.84|0
1651593750000|2022-05-03 16:02:30|290.37|287.97|291.15|288.75|291.15|288.75|290.37|287.97|0
1651593760000|2022-05-03 16:02:40|291.21|288.81|290.89|288.49|291.21|288.81|290.89|288.49|0
1651593770000|2022-05-03 16:02:50|290.37|287.97|290.69|288.29|290.69|288.29|290.11|287.71|0
1651593780000|2022-05-03 16:03:00|291.02|288.62|291.79|289.39|291.79|289.39|291.02|288.62|0
1651593790000|2022-05-03 16:03:10|291.41|289.01|291.02|288.62|291.41|289.01|291.02|288.62|0
1651593800000|2022-05-03 16:03:20|291.66|289.26|291.28|288.88|291.66|289.26|291.28|288.88|0
1651593810000|2022-05-03 16:03:30|291.4|289|291.53|289.13|291.66|289.26|291.4|289|0
1651593820000|2022-05-03 16:03:40|291.66|289.26|291.15|288.75|291.66|289.26|291.15|288.75|0
1651593830000|2022-05-03 16:03:50|291.4|289|290.5|288.1|291.4|289|290.5|288.1|0
1651593840000|2022-05-03 16:04:00|290.76|288.36|290.5|288.1|290.76|288.36|290.5|288.1|0
1651593850000|2022-05-03 16:04:10|290.63|288.23|290.37|287.97|290.63|288.23|290.24|287.84|0
1651593860000|2022-05-03 16:04:20|290.5|288.1|290.11|287.71|290.5|288.1|290.11|287.71|0
1651593870000|2022-05-03 16:04:30|289.99|287.59|289.99|287.59|289.99|287.59|289.86|287.46|0
1651593880000|2022-05-03 16:04:40|289.86|287.46|289.86|287.46|289.86|287.46|289.79|287.39|0
1651593890000|2022-05-03 16:04:50|289.99|287.59|289.99|287.59|289.99|287.59|289.6|287.2|0
1651593900000|2022-05-03 16:05:00|289.86|287.46|288.57|286.17|289.86|287.46|288.57|286.17|0
1651593910000|2022-05-03 16:05:10|288.18|285.78|287.03|284.63|288.31|285.91|287.03|284.63|0
1651593920000|2022-05-03 16:05:20|286.65|284.25|286.77|284.37|286.77|284.37|286.26|283.86|0
1651593930000|2022-05-03 16:05:30|287.29|284.89|287.8|285.4|287.8|285.4|287.09|284.69|0
1651593940000|2022-05-03 16:05:40|287.67|285.27|286.39|283.99|287.67|285.27|285.81|283.41|0
1651593950000|2022-05-03 16:05:50|285.88|283.48|285.5|283.1|285.88|283.48|285.37|282.97|0
1651593960000|2022-05-03 16:06:00|285.24|282.84|284.6|282.2|285.24|282.84|284.35|281.95|0
1651593970000|2022-05-03 16:06:10|284.73|282.33|283.58|281.18|284.73|282.33|283.58|281.18|0
1651593980000|2022-05-03 16:06:20|282.82|280.42|282.57|280.17|282.82|280.42|282.57|280.17|0
1651593990000|2022-05-03 16:06:30|282.69|280.29|282.69|280.29|282.95|280.55|282.69|280.29|0
1651594000000|2022-05-03 16:06:40|283.07|280.67|282.31|279.91|283.07|280.67|282.31|279.91|0
1651594010000|2022-05-03 16:06:50|282.37|279.97|282.44|280.04|282.44|280.04|282.31|279.91|0
1651594020000|2022-05-03 16:07:00|281.68|279.28|281.55|279.15|281.68|279.28|281.43|279.03|0
1651594030000|2022-05-03 16:07:10|281.43|279.03|281.81|279.41|281.81|279.41|281.43|279.03|0
1651594040000|2022-05-03 16:07:20|281.68|279.28|281.55|279.15|281.81|279.41|281.55|279.15|0
1651594050000|2022-05-03 16:07:30|280.92|278.52|281.23|278.83|281.23|278.83|280.92|278.52|0
1651594060000|2022-05-03 16:07:40|281.05|278.65|281.43|279.03|281.68|279.28|281.05|278.65|0
1651594070000|2022-05-03 16:07:50|281.42|279.02|281.3|278.9|281.55|279.15|281.3|278.9|0
1651594080000|2022-05-03 16:08:00|281.68|279.28|281.17|278.77|281.68|279.28|281.17|278.77|0
1651594090000|2022-05-03 16:08:10|281.05|278.65|281.04|278.64|281.05|278.65|281.04|278.64|0
1651594100000|2022-05-03 16:08:20|281.17|278.77|280.29|277.89|281.42|279.02|280.29|277.89|0
1651594110000|2022-05-03 16:08:30|279.78|277.38|278.77|276.37|279.78|277.38|278.77|276.37|0
1651594120000|2022-05-03 16:08:40|278.65|276.25|277.89|275.49|278.65|276.25|277.89|275.49|0
1651594130000|2022-05-03 16:08:50|278.14|275.74|278.65|276.25|278.65|276.25|278.14|275.74|0
1651594140000|2022-05-03 16:09:00|277.89|275.49|278.27|275.87|278.33|275.93|277.89|275.49|0
1651594150000|2022-05-03 16:09:10|277.76|275.36|278.14|275.74|278.14|275.74|277.76|275.36|0
1651594160000|2022-05-03 16:09:20|278.27|275.87|278.9|276.5|278.9|276.5|278.14|275.74|0
1651594170000|2022-05-03 16:09:30|279.15|276.75|279.15|276.75|279.15|276.75|278.83|276.43|0
1651594180000|2022-05-03 16:09:40|279.02|276.62|279.4|277|279.4|277|279.02|276.62|0
1651594190000|2022-05-03 16:09:50|279.53|277.13|279.53|277.13|279.53|277.13|279.53|277.13|0
1651594200000|2022-05-03 16:10:00|279.28|276.88|279.15|276.75|279.28|276.88|278.77|276.37|0
1651594210000|2022-05-03 16:10:10|279.02|276.62|279.28|276.88|279.28|276.88|279.02|276.62|0
1651594220000|2022-05-03 16:10:20|279.53|277.13|279.28|276.88|279.53|277.13|278.77|276.37|0
1651594230000|2022-05-03 16:10:30|280.47|278.07|280.34|277.94|280.47|278.07|280.34|277.94|0
1651594240000|2022-05-03 16:10:40|280.47|278.07|280.09|277.69|280.47|278.07|279.84|277.44|0
1651594250000|2022-05-03 16:10:50|280.34|277.94|280.72|278.32|280.72|278.32|280.34|277.94|0
1651594260000|2022-05-03 16:11:00|280.59|278.19|280.65|278.25|280.84|278.44|280.59|278.19|0
1651594270000|2022-05-03 16:11:10|280.47|278.07|280.59|278.19|280.59|278.19|280.34|277.94|0
1651594280000|2022-05-03 16:11:20|280.53|278.13|280.34|277.94|280.59|278.19|280.34|277.94|0
1651594290000|2022-05-03 16:11:30|280.47|278.07|280.59|278.19|280.72|278.32|280.47|278.07|0
1651594300000|2022-05-03 16:11:40|280.47|278.07|280.47|278.07|280.47|278.07|280.21|277.81|0
1651594310000|2022-05-03 16:11:50|280.34|277.94|280.72|278.32|280.72|278.32|279.96|277.56|0
1651594320000|2022-05-03 16:12:00|280.84|278.44|280.97|278.57|280.97|278.57|280.59|278.19|0
1651594330000|2022-05-03 16:12:10|280.72|278.32|280.97|278.57|281.03|278.63|280.72|278.32|0
1651594340000|2022-05-03 16:12:20|280.84|278.44|280.72|278.32|280.84|278.44|280.59|278.19|0
1651594350000|2022-05-03 16:12:30|280.84|278.44|281.73|279.33|281.73|279.33|280.84|278.44|0
1651594360000|2022-05-03 16:12:40|281.66|279.26|281.66|279.26|281.66|279.26|281.66|279.26|0
1651594370000|2022-05-03 16:12:50|281.98|279.58|281.98|279.58|282.23|279.83|281.98|279.58|0
1651594380000|2022-05-03 16:13:00|282.61|280.21|282.36|279.96|282.61|280.21|282.36|279.96|0
1651594390000|2022-05-03 16:13:10|281.98|279.58|282.17|279.77|282.23|279.83|281.98|279.58|0
1651594400000|2022-05-03 16:13:20|281.98|279.58|282.61|280.21|282.61|280.21|281.85|279.45|0
1651594410000|2022-05-03 16:13:30|282.99|280.59|282.49|280.09|282.99|280.59|282.49|280.09|0
1651594420000|2022-05-03 16:13:40|282.87|280.47|282.61|280.21|282.87|280.47|282.61|280.21|0
1651594430000|2022-05-03 16:13:50|282.87|280.47|282.99|280.59|282.99|280.59|282.61|280.21|0
1651594440000|2022-05-03 16:14:00|282.87|280.47|282.99|280.59|283.37|280.97|282.87|280.47|0
1651594450000|2022-05-03 16:14:10|282.87|280.47|283.12|280.72|283.12|280.72|282.87|280.47|0
1651594460000|2022-05-03 16:14:20|283.25|280.85|283.5|281.1|283.5|281.1|283.12|280.72|0
1651594470000|2022-05-03 16:14:30|283.63|281.23|282.87|280.47|283.63|281.23|282.87|280.47|0
1651594480000|2022-05-03 16:14:40|282.99|280.59|282.8|280.4|282.99|280.59|282.8|280.4|0
1651594490000|2022-05-03 16:14:50|282.74|280.34|283.25|280.85|283.25|280.85|282.74|280.34|0
1651594500000|2022-05-03 16:15:00|283.37|280.97|282.74|280.34|283.37|280.97|282.74|280.34|0
1651594510000|2022-05-03 16:15:10|282.61|280.21|282.99|280.59|282.99|280.59|282.61|280.21|0
1651594520000|2022-05-03 16:15:20|283.31|280.91|283.63|281.23|283.63|281.23|283.25|280.85|0
1651594530000|2022-05-03 16:15:30|283.75|281.35|283.75|281.35|283.88|281.48|283.63|281.23|0
1651594540000|2022-05-03 16:15:40|283.56|281.16|283.37|280.97|283.56|281.16|283.37|280.97|0
1651594550000|2022-05-03 16:15:50|283.5|281.1|283.75|281.35|283.75|281.35|283.5|281.1|0
1651594560000|2022-05-03 16:16:00|283.88|281.48|282.99|280.59|283.88|281.48|282.99|280.59|0
1651594570000|2022-05-03 16:16:10|282.61|280.21|282.36|279.96|282.61|280.21|282.36|279.96|0
1651594580000|2022-05-03 16:16:20|282.11|279.71|283.12|280.72|283.12|280.72|282.11|279.71|0
1651594590000|2022-05-03 16:16:30|283.25|280.85|283.12|280.72|283.25|280.85|283.12|280.72|0
1651594600000|2022-05-03 16:16:40|282.99|280.59|282.8|280.4|282.99|280.59|282.8|280.4|0
1651594610000|2022-05-03 16:16:50|283.12|280.72|282.49|280.09|283.12|280.72|282.49|280.09|0
1651594620000|2022-05-03 16:17:00|282.61|280.21|282.61|280.21|282.61|280.21|282.49|280.09|0
1651594630000|2022-05-03 16:17:10|282.23|279.83|282.99|280.59|282.99|280.59|282.23|279.83|0
1651594640000|2022-05-03 16:17:20|282.61|280.21|282.36|279.96|282.61|280.21|282.36|279.96|0
1651594650000|2022-05-03 16:17:30|282.23|279.83|282.23|279.83|282.23|279.83|282.11|279.71|0
1651594660000|2022-05-03 16:17:40|282.42|280.02|282.23|279.83|282.42|280.02|282.23|279.83|0
1651594670000|2022-05-03 16:17:50|282.36|279.96|282.36|279.96|282.36|279.96|282.23|279.83|0
1651594680000|2022-05-03 16:18:00|281.22|278.82|281.35|278.95|281.35|278.95|281.22|278.82|0
1651594690000|2022-05-03 16:18:10|281.47|279.07|281.35|278.95|281.6|279.2|281.35|278.95|0
1651594700000|2022-05-03 16:18:20|281.22|278.82|281.6|279.2|281.6|279.2|281.22|278.82|0
1651594710000|2022-05-03 16:18:30|281.35|278.95|281.35|278.95|281.47|279.07|281.22|278.82|0
1651594720000|2022-05-03 16:18:40|281.66|279.26|282.36|279.96|282.36|279.96|281.66|279.26|0
1651594730000|2022-05-03 16:18:50|283.12|280.72|282.74|280.34|283.12|280.72|282.74|280.34|0
1651594740000|2022-05-03 16:19:00|283.25|280.85|283.25|280.85|283.88|281.48|283.25|280.85|0
1651594750000|2022-05-03 16:19:10|283.37|280.97|284.01|281.61|284.01|281.61|283.37|280.97|0
1651594760000|2022-05-03 16:19:20|283.75|281.35|283.88|281.48|284.01|281.61|283.75|281.35|0
1651594770000|2022-05-03 16:19:30|283.5|281.1|283.37|280.97|283.5|281.1|283.37|280.97|0
1651594780000|2022-05-03 16:19:40|282.86|280.46|283.37|280.97|283.5|281.1|282.86|280.46|0
1651594790000|2022-05-03 16:19:50|283.63|281.23|283.63|281.23|283.75|281.35|283.63|281.23|0
1651594800000|2022-05-03 16:20:00|283.37|280.97|283.75|281.35|283.75|281.35|283.37|280.97|0
1651594810000|2022-05-03 16:20:10|283.63|281.23|285.15|282.75|285.15|282.75|283.63|281.23|0
1651594820000|2022-05-03 16:20:20|284.77|282.37|284.64|282.24|284.77|282.37|284.64|282.24|0
1651594830000|2022-05-03 16:20:30|284.39|281.99|284.45|282.05|284.64|282.24|284.39|281.99|0
1651594840000|2022-05-03 16:20:40|284.7|282.3|284.9|282.5|284.9|282.5|284.7|282.3|0
1651594850000|2022-05-03 16:20:50|285.15|282.75|284.39|281.99|285.15|282.75|284.39|281.99|0
1651594860000|2022-05-03 16:21:00|284.58|282.18|284.64|282.24|284.9|282.5|284.58|282.18|0
1651594870000|2022-05-03 16:21:10|284.77|282.37|284.9|282.5|285.02|282.62|284.77|282.37|0
1651594880000|2022-05-03 16:21:20|285.15|282.75|285.66|283.26|285.79|283.39|285.15|282.75|0
1651594890000|2022-05-03 16:21:30|285.28|282.88|285.28|282.88|285.41|283.01|285.28|282.88|0
1651594900000|2022-05-03 16:21:40|285.02|282.62|284.96|282.56|285.28|282.88|284.96|282.56|0
1651594910000|2022-05-03 16:21:50|284.64|282.24|285.02|282.62|285.02|282.62|284.64|282.24|0
1651594920000|2022-05-03 16:22:00|284.96|282.56|285.53|283.13|285.53|283.13|284.64|282.24|0
1651594930000|2022-05-03 16:22:10|285.79|283.39|285.66|283.26|285.79|283.39|285.53|283.13|0
1651594940000|2022-05-03 16:22:20|285.79|283.39|285.15|282.75|285.79|283.39|285.15|282.75|0
1651594950000|2022-05-03 16:22:30|284.77|282.37|284.51|282.11|284.77|282.37|284.51|282.11|0
1651594960000|2022-05-03 16:22:40|284.64|282.24|284.77|282.37|284.77|282.37|284.64|282.24|0
1651594970000|2022-05-03 16:22:50|285.28|282.88|285.02|282.62|285.28|282.88|285.02|282.62|0
1651594980000|2022-05-03 16:23:00|285.28|282.88|285.15|282.75|285.4|283|285.15|282.75|0
1651594990000|2022-05-03 16:23:10|285.47|283.07|286.42|284.02|286.42|284.02|285.47|283.07|0
1651595000000|2022-05-03 16:23:20|286.04|283.64|285.66|283.26|286.04|283.64|285.4|283|0
1651595010000|2022-05-03 16:23:30|285.72|283.32|285.53|283.13|285.79|283.39|285.4|283|0
1651595020000|2022-05-03 16:23:40|285.47|283.07|284.89|282.49|285.91|283.51|284.89|282.49|0
1651595030000|2022-05-03 16:23:50|284.77|282.37|285.15|282.75|285.28|282.88|284.77|282.37|0
1651595040000|2022-05-03 16:24:00|285.02|282.62|285.66|283.26|285.66|283.26|285.02|282.62|0
1651595050000|2022-05-03 16:24:10|285.53|283.13|285.91|283.51|286.17|283.77|285.53|283.13|0
1651595060000|2022-05-03 16:24:20|286.17|283.77|286.17|283.77|286.3|283.9|286.17|283.77|0
1651595070000|2022-05-03 16:24:30|286.42|284.02|286.04|283.64|286.42|284.02|285.91|283.51|0
1651595080000|2022-05-03 16:24:40|285.79|283.39|285.66|283.26|285.91|283.51|285.66|283.26|0
1651595090000|2022-05-03 16:24:50|285.53|283.13|285.53|283.13|285.53|283.13|285.4|283|0
1651595100000|2022-05-03 16:25:00|285.91|283.51|286.04|283.64|286.04|283.64|285.66|283.26|0
1651595110000|2022-05-03 16:25:10|285.72|283.32|284.89|282.49|285.72|283.32|284.89|282.49|0
1651595120000|2022-05-03 16:25:20|284.64|282.24|284.13|281.73|284.64|282.24|284|281.6|0
1651595130000|2022-05-03 16:25:30|284|281.6|284.77|282.37|284.77|282.37|284|281.6|0
1651595140000|2022-05-03 16:25:40|284.89|282.49|285.4|283|285.4|283|284.89|282.49|0
1651595150000|2022-05-03 16:25:50|285.66|283.26|285.28|282.88|285.79|283.39|285.28|282.88|0
1651595160000|2022-05-03 16:26:00|285.4|283|285.15|282.75|285.4|283|284.89|282.49|0
1651595170000|2022-05-03 16:26:10|285.02|282.62|285.4|283|285.53|283.13|285.02|282.62|0
1651595180000|2022-05-03 16:26:20|285.34|282.94|285.46|283.06|285.46|283.06|285.28|282.88|0
1651595190000|2022-05-03 16:26:30|285.28|282.88|285.53|283.13|285.53|283.13|285.28|282.88|0
1651595200000|2022-05-03 16:26:40|285.66|283.26|285.15|282.75|285.66|283.26|285.15|282.75|0
1651595210000|2022-05-03 16:26:50|285.28|282.88|284.89|282.49|285.28|282.88|284.89|282.49|0
1651595220000|2022-05-03 16:27:00|284.51|282.11|284|281.6|284.51|282.11|284|281.6|0
1651595230000|2022-05-03 16:27:10|283.75|281.35|283.88|281.48|283.88|281.48|283.5|281.1|0
1651595240000|2022-05-03 16:27:20|284|281.6|284|281.6|284.38|281.98|284|281.6|0
1651595250000|2022-05-03 16:27:30|284.13|281.73|285.02|282.62|285.02|282.62|284.13|281.73|0
1651595260000|2022-05-03 16:27:40|284.89|282.49|285.28|282.88|285.4|283|284.89|282.49|0
1651595270000|2022-05-03 16:27:50|285.53|283.13|287.19|284.79|287.19|284.79|285.53|283.13|0
1651595280000|2022-05-03 16:28:00|287.45|285.05|287.32|284.92|287.63|285.23|287.32|284.92|0
1651595290000|2022-05-03 16:28:10|287.19|284.79|287.06|284.66|287.19|284.79|287.06|284.66|0
1651595300000|2022-05-03 16:28:20|286.93|284.53|286.42|284.02|286.93|284.53|286.42|284.02|0
1651595310000|2022-05-03 16:28:30|286.29|283.89|286.42|284.02|286.55|284.15|286.29|283.89|0
1651595320000|2022-05-03 16:28:40|286.55|284.15|286.29|283.89|286.68|284.28|286.29|283.89|0
1651595330000|2022-05-03 16:28:50|286.04|283.64|286.55|284.15|286.55|284.15|286.04|283.64|0
1651595340000|2022-05-03 16:29:00|286.29|283.89|284.77|282.37|286.55|284.15|284.77|282.37|0
1651595360000|2022-05-03 16:29:20|284.64|282.24|284.13|281.73|284.89|282.49|284.13|281.73|0
1651595370000|2022-05-03 16:29:30|283.75|281.35|284|281.6|284|281.6|283.49|281.09|0
1651595380000|2022-05-03 16:29:40|283.62|281.22|283.75|281.35|283.75|281.35|283.62|281.22|0
1651595390000|2022-05-03 16:29:50|283.49|281.09|282.48|280.08|283.49|281.09|282.48|280.08|0
1651595400000|2022-05-03 16:30:00|282.35|279.95|280.2|277.8|282.35|279.95|280.2|277.8|0
1651595410000|2022-05-03 16:30:10|280.46|278.06|279.83|277.43|280.46|278.06|279.7|277.3|0
1651595420000|2022-05-03 16:30:20|279.57|277.17|280.08|277.68|280.08|277.68|279.57|277.17|0
1651595430000|2022-05-03 16:30:30|279.95|277.55|280.33|277.93|280.33|277.93|279.95|277.55|0
1651595440000|2022-05-03 16:30:40|280.46|278.06|280.58|278.18|280.71|278.31|280.46|278.06|0
1651595450000|2022-05-03 16:30:50|280.46|278.06|280.84|278.44|280.84|278.44|280.33|277.93|0
1651595460000|2022-05-03 16:31:00|280.71|278.31|281.09|278.69|281.09|278.69|280.71|278.31|0
1651595470000|2022-05-03 16:31:10|280.58|278.18|280.46|278.06|280.64|278.24|280.46|278.06|0
1651595480000|2022-05-03 16:31:20|280.33|277.93|280.84|278.44|281.21|278.81|280.33|277.93|0
1651595490000|2022-05-03 16:31:30|281.34|278.94|281.34|278.94|281.72|279.32|281.34|278.94|0
1651595500000|2022-05-03 16:31:40|280.96|278.56|281.21|278.81|281.34|278.94|280.83|278.43|0
1651595510000|2022-05-03 16:31:50|281.47|279.07|280.71|278.31|281.47|279.07|280.71|278.31|0
1651595520000|2022-05-03 16:32:00|280.46|278.06|280.33|277.93|280.52|278.12|280.33|277.93|0
1651595530000|2022-05-03 16:32:10|280.71|278.31|280.58|278.18|280.71|278.31|280.33|277.93|0
1651595540000|2022-05-03 16:32:20|280.2|277.8|279.95|277.55|280.33|277.93|279.95|277.55|0
1651595550000|2022-05-03 16:32:30|280.46|278.06|280.46|278.06|280.71|278.31|280.46|278.06|0
1651595560000|2022-05-03 16:32:40|280.71|278.31|280.77|278.37|280.77|278.37|280.46|278.06|0
1651595570000|2022-05-03 16:32:50|280.58|278.18|280.52|278.12|280.83|278.43|280.52|278.12|0
1651595580000|2022-05-03 16:33:00|280.96|278.56|280.71|278.31|280.96|278.56|280.33|277.93|0
1651595590000|2022-05-03 16:33:10|281.72|279.32|282.48|280.08|283.49|281.09|281.72|279.32|0
1651595600000|2022-05-03 16:33:20|281.85|279.45|282.22|279.82|282.22|279.82|281.72|279.32|0
1651595610000|2022-05-03 16:33:30|282.73|280.33|282.6|280.2|282.86|280.46|282.6|280.2|0
1651595620000|2022-05-03 16:33:40|282.73|280.33|282.73|280.33|282.73|280.33|282.35|279.95|0
1651595630000|2022-05-03 16:33:50|282.79|280.39|282.1|279.7|282.79|280.39|282.1|279.7|0
1651595640000|2022-05-03 16:34:00|281.72|279.32|281.21|278.81|281.84|279.44|281.21|278.81|0
1651595650000|2022-05-03 16:34:10|281.34|278.94|281.21|278.81|281.34|278.94|281.15|278.75|0
1651595660000|2022-05-03 16:34:20|281.47|279.07|281.34|278.94|281.47|279.07|280.71|278.31|0
1651595670000|2022-05-03 16:34:30|281.21|278.81|281.72|279.32|281.72|279.32|281.21|278.81|0
1651595680000|2022-05-03 16:34:40|281.34|278.94|281.97|279.57|281.97|279.57|281.34|278.94|0
1651595690000|2022-05-03 16:34:50|281.72|279.32|282.35|279.95|282.35|279.95|281.72|279.32|0
1651595700000|2022-05-03 16:35:00|282.73|280.33|282.35|279.95|282.73|280.33|282.22|279.82|0
1651595710000|2022-05-03 16:35:10|282.48|280.08|281.72|279.32|282.48|280.08|281.72|279.32|0
1651595720000|2022-05-03 16:35:20|281.59|279.19|281.59|279.19|281.72|279.32|281.59|279.19|0
1651595730000|2022-05-03 16:35:30|281.46|279.06|281.46|279.06|282.1|279.7|281.46|279.06|0
1651595740000|2022-05-03 16:35:40|281.72|279.32|281.72|279.32|281.84|279.44|281.72|279.32|0
1651595750000|2022-05-03 16:35:50|281.97|279.57|282.6|280.2|282.73|280.33|281.97|279.57|0
1651595760000|2022-05-03 16:36:00|282.86|280.46|282.22|279.82|282.86|280.46|282.22|279.82|0
1651595770000|2022-05-03 16:36:10|282.48|280.08|283.11|280.71|283.11|280.71|282.48|280.08|0
1651595780000|2022-05-03 16:36:20|283.36|280.96|283.62|281.22|283.81|281.41|283.36|280.96|0
1651595790000|2022-05-03 16:36:30|283.49|281.09|283.36|280.96|283.49|281.09|283.36|280.96|0
1651595800000|2022-05-03 16:36:40|282.6|280.2|283.11|280.71|283.11|280.71|282.6|280.2|0
1651595810000|2022-05-03 16:36:50|283.49|281.09|283.49|281.09|283.49|281.09|283.49|281.09|0
1651595820000|2022-05-03 16:37:00|283.74|281.34|283.74|281.34|283.74|281.34|283.74|281.34|0
1651595830000|2022-05-03 16:37:10|283.62|281.22|283.87|281.47|283.87|281.47|283.49|281.09|0
1651595840000|2022-05-03 16:37:20|284.06|281.66|283.62|281.22|284.06|281.66|283.62|281.22|0
1651595850000|2022-05-03 16:37:30|283.68|281.28|283.74|281.34|283.87|281.47|283.68|281.28|0
1651595860000|2022-05-03 16:37:40|283.87|281.47|284.25|281.85|284.25|281.85|283.74|281.34|0
1651595870000|2022-05-03 16:37:50|284|281.6|284.51|282.11|284.51|282.11|284|281.6|0
1651595880000|2022-05-03 16:38:00|284.38|281.98|285.02|282.62|285.27|282.87|284.38|281.98|0
1651595890000|2022-05-03 16:38:10|285.14|282.74|284.69|282.29|285.14|282.74|284.63|282.23|0
1651595900000|2022-05-03 16:38:20|284.76|282.36|284.51|282.11|285.02|282.62|284.51|282.11|0
1651595910000|2022-05-03 16:38:30|283.87|281.47|283.24|280.84|283.87|281.47|283.24|280.84|0
1651595920000|2022-05-03 16:38:40|282.86|280.46|282.73|280.33|282.86|280.46|282.6|280.2|0
1651595930000|2022-05-03 16:38:50|282.86|280.46|282.98|280.58|283.11|280.71|282.86|280.46|0
1651595940000|2022-05-03 16:39:00|282.22|279.82|282.35|279.95|282.73|280.33|282.22|279.82|0
1651595950000|2022-05-03 16:39:10|282.22|279.82|282.1|279.7|282.22|279.82|281.72|279.32|0
1651595960000|2022-05-03 16:39:20|281.97|279.57|281.97|279.57|282.48|280.08|281.97|279.57|0
1651595970000|2022-05-03 16:39:30|281.9|279.5|281.78|279.38|282.03|279.63|281.78|279.38|0
1651595980000|2022-05-03 16:39:40|281.97|279.57|282.86|280.46|282.86|280.46|281.97|279.57|0
1651595990000|2022-05-03 16:39:50|282.98|280.58|283.49|281.09|283.49|281.09|282.92|280.52|0
1651596000000|2022-05-03 16:40:00|283.36|280.96|282.73|280.33|283.62|281.22|282.73|280.33|0
1651596010000|2022-05-03 16:40:10|282.98|280.58|282.47|280.07|283.11|280.71|282.47|280.07|0
1651596020000|2022-05-03 16:40:20|282.73|280.33|282.6|280.2|282.73|280.33|282.6|280.2|0
1651596030000|2022-05-03 16:40:30|282.92|280.52|282.79|280.39|282.98|280.58|282.73|280.33|0
1651596040000|2022-05-03 16:40:40|283.36|280.96|283.87|281.47|283.87|281.47|283.36|280.96|0
1651596050000|2022-05-03 16:40:50|284.25|281.85|283.87|281.47|284.25|281.85|283.87|281.47|0
1651596060000|2022-05-03 16:41:00|283.74|281.34|283.62|281.22|284.12|281.72|283.62|281.22|0
1651596070000|2022-05-03 16:41:10|283.74|281.34|282.98|280.58|283.74|281.34|282.98|280.58|0
1651596080000|2022-05-03 16:41:20|283.49|281.09|283.23|280.83|283.62|281.22|283.23|280.83|0
1651596090000|2022-05-03 16:41:30|283.11|280.71|283.49|281.09|283.49|281.09|283.11|280.71|0
1651596100000|2022-05-03 16:41:40|283.62|281.22|283.49|281.09|283.62|281.22|283.36|280.96|0
1651596110000|2022-05-03 16:41:50|283.68|281.28|283.62|281.22|283.68|281.28|283.62|281.22|0
1651596120000|2022-05-03 16:42:00|283.74|281.34|284|281.6|284.12|281.72|283.74|281.34|0
1651596130000|2022-05-03 16:42:10|284.38|281.98|284.63|282.23|284.63|282.23|284.12|281.72|0
1651596140000|2022-05-03 16:42:20|284.38|281.98|284.63|282.23|284.63|282.23|284.38|281.98|0
1651596150000|2022-05-03 16:42:30|284.76|282.36|284.95|282.55|285.2|282.8|284.76|282.36|0
1651596160000|2022-05-03 16:42:40|284.89|282.49|284.5|282.1|284.89|282.49|284.5|282.1|0
1651596170000|2022-05-03 16:42:50|284.76|282.36|284.38|281.98|284.76|282.36|284.38|281.98|0
1651596180000|2022-05-03 16:43:00|284.5|282.1|284.76|282.36|284.76|282.36|284.25|281.85|0
1651596190000|2022-05-03 16:43:10|285.4|283|285.33|282.93|285.4|283|285.33|282.93|0
1651596200000|2022-05-03 16:43:20|285.14|282.74|284.76|282.36|285.27|282.87|284.76|282.36|0
1651596210000|2022-05-03 16:43:30|284.89|282.49|285.14|282.74|285.14|282.74|284.89|282.49|0
1651596220000|2022-05-03 16:43:40|285.01|282.61|285.01|282.61|285.27|282.87|285.01|282.61|0
1651596230000|2022-05-03 16:43:50|284.76|282.36|284.63|282.23|284.89|282.49|284.5|282.1|0
1651596240000|2022-05-03 16:44:00|285.01|282.61|285.39|282.99|285.39|282.99|285.01|282.61|0
1651596250000|2022-05-03 16:44:10|285.78|283.38|285.52|283.12|285.78|283.38|285.52|283.12|0
1651596260000|2022-05-03 16:44:20|285.14|282.74|284.89|282.49|285.14|282.74|284.76|282.36|0
1651596270000|2022-05-03 16:44:30|284.76|282.36|285.14|282.74|285.14|282.74|284.76|282.36|0
1651596280000|2022-05-03 16:44:40|285.01|282.61|284.76|282.36|285.01|282.61|284.76|282.36|0
1651596290000|2022-05-03 16:44:50|284.63|282.23|283.99|281.59|284.76|282.36|283.99|281.59|0
1651596300000|2022-05-03 16:45:00|283.74|281.34|283.87|281.47|283.99|281.59|283.74|281.34|0
1651596310000|2022-05-03 16:45:10|283.36|280.96|282.98|280.58|283.36|280.96|282.98|280.58|0
1651596320000|2022-05-03 16:45:20|283.04|280.64|283.04|280.64|283.11|280.71|282.73|280.33|0
1651596330000|2022-05-03 16:45:30|283.23|280.83|283.74|281.34|283.99|281.59|283.23|280.83|0
1651596340000|2022-05-03 16:45:40|283.61|281.21|283.04|280.64|283.61|281.21|283.04|280.64|0
1651596350000|2022-05-03 16:45:50|282.98|280.58|281.71|279.31|282.98|280.58|281.46|279.06|0
1651596360000|2022-05-03 16:46:00|281.46|279.06|281.59|279.19|281.84|279.44|281.46|279.06|0
1651596370000|2022-05-03 16:46:10|281.84|279.44|282.09|279.69|282.47|280.07|281.84|279.44|0
1651596380000|2022-05-03 16:46:20|281.84|279.44|282.6|280.2|282.6|280.2|281.84|279.44|0
1651596390000|2022-05-03 16:46:30|282.22|279.82|282.73|280.33|282.73|280.33|282.22|279.82|0
1651596400000|2022-05-03 16:46:40|282.85|280.45|283.11|280.71|283.11|280.71|282.85|280.45|0
1651596410000|2022-05-03 16:46:50|283.49|281.09|283.36|280.96|283.49|281.09|283.04|280.64|0
1651596420000|2022-05-03 16:47:00|283.61|281.21|283.23|280.83|283.61|281.21|283.23|280.83|0
1651596430000|2022-05-03 16:47:10|283.11|280.71|283.74|281.34|283.74|281.34|283.11|280.71|0
1651596440000|2022-05-03 16:47:20|283.99|281.59|283.36|280.96|283.99|281.59|283.36|280.96|0
1651596450000|2022-05-03 16:47:30|283.23|280.83|283.99|281.59|283.99|281.59|283.23|280.83|0
1651596460000|2022-05-03 16:47:40|284.5|282.1|284.63|282.23|284.88|282.48|284.5|282.1|0
1651596470000|2022-05-03 16:47:50|284.5|282.1|283.99|281.59|284.5|282.1|283.99|281.59|0
1651596480000|2022-05-03 16:48:00|284.63|282.23|286.03|283.63|286.03|283.63|284.63|282.23|0
1651596490000|2022-05-03 16:48:10|286.22|283.82|285.65|283.25|286.22|283.82|285.65|283.25|0
1651596500000|2022-05-03 16:48:20|285.39|282.99|284.88|282.48|285.45|283.05|284.88|282.48|0
1651596510000|2022-05-03 16:48:30|285.14|282.74|284.12|281.72|285.14|282.74|284.12|281.72|0
1651596520000|2022-05-03 16:48:40|283.99|281.59|284.12|281.72|284.63|282.23|283.99|281.59|0
1651596530000|2022-05-03 16:48:50|284.25|281.85|284.12|281.72|284.37|281.97|284.12|281.72|0
1651596540000|2022-05-03 16:49:00|284.37|281.97|283.48|281.08|284.37|281.97|283.48|281.08|0
1651596550000|2022-05-03 16:49:10|283.1|280.7|283.04|280.64|283.36|280.96|283.04|280.64|0
1651596560000|2022-05-03 16:49:20|283.1|280.7|282.34|279.94|283.1|280.7|282.34|279.94|0
1651596570000|2022-05-03 16:49:30|282.85|280.45|282.78|280.38|282.98|280.58|282.72|280.32|0
1651596580000|2022-05-03 16:49:40|282.6|280.2|282.72|280.32|282.98|280.58|282.6|280.2|0
1651596590000|2022-05-03 16:49:50|282.98|280.58|283.36|280.96|283.36|280.96|282.98|280.58|0
1651596600000|2022-05-03 16:50:00|282.78|280.38|283.1|280.7|283.23|280.83|282.78|280.38|0
1651596610000|2022-05-03 16:50:10|283.29|280.89|283.48|281.08|283.61|281.21|283.29|280.89|0
1651596620000|2022-05-03 16:50:20|283.23|280.83|283.1|280.7|283.29|280.89|283.1|280.7|0
1651596630000|2022-05-03 16:50:30|282.47|280.07|282.6|280.2|282.85|280.45|282.47|280.07|0
1651596640000|2022-05-03 16:50:40|282.72|280.32|282.98|280.58|282.98|280.58|282.72|280.32|0
1651596650000|2022-05-03 16:50:50|283.36|280.96|282.98|280.58|283.36|280.96|282.72|280.32|0
1651596660000|2022-05-03 16:51:00|283.48|281.08|282.72|280.32|283.48|281.08|282.72|280.32|0
1651596670000|2022-05-03 16:51:10|282.6|280.2|282.6|280.2|282.85|280.45|282.6|280.2|0
1651596680000|2022-05-03 16:51:20|282.98|280.58|283.23|280.83|283.23|280.83|282.98|280.58|0
1651596690000|2022-05-03 16:51:30|283.29|280.89|283.99|281.59|283.99|281.59|283.29|280.89|0
1651596700000|2022-05-03 16:51:40|283.36|280.96|283.48|281.08|283.74|281.34|283.36|280.96|0
1651596710000|2022-05-03 16:51:50|283.36|280.96|283.48|281.08|283.48|281.08|282.98|280.58|0
1651596720000|2022-05-03 16:52:00|283.36|280.96|283.1|280.7|283.36|280.96|283.04|280.64|0
1651596730000|2022-05-03 16:52:10|283.86|281.46|283.86|281.46|283.99|281.59|283.86|281.46|0
1651596740000|2022-05-03 16:52:20|284.25|281.85|284.12|281.72|284.25|281.85|283.86|281.46|0
1651596750000|2022-05-03 16:52:30|283.93|281.53|283.86|281.46|283.99|281.59|283.36|280.96|0
1651596760000|2022-05-03 16:52:40|283.36|280.96|283.23|280.83|283.54|281.14|283.23|280.83|0
1651596770000|2022-05-03 16:52:50|283.48|281.08|283.23|280.83|283.67|281.27|283.23|280.83|0
1651596780000|2022-05-03 16:53:00|283.36|280.96|283.36|280.96|283.48|281.08|283.36|280.96|0
1651596790000|2022-05-03 16:53:10|283.8|281.4|283.74|281.34|283.86|281.46|283.74|281.34|0
1651596800000|2022-05-03 16:53:20|283.48|281.08|283.74|281.34|283.74|281.34|283.48|281.08|0
1651596810000|2022-05-03 16:53:30|283.99|281.59|283.99|281.59|283.99|281.59|283.99|281.59|0
1651596820000|2022-05-03 16:53:40|283.48|281.08|283.36|280.96|283.48|281.08|283.36|280.96|0
1651596830000|2022-05-03 16:53:50|283.23|280.83|282.85|280.45|283.23|280.83|282.85|280.45|0
1651596840000|2022-05-03 16:54:00|283.61|281.21|283.74|281.34|283.74|281.34|283.48|281.08|0
1651596850000|2022-05-03 16:54:10|283.99|281.59|284.75|282.35|284.75|282.35|283.99|281.59|0
1651596860000|2022-05-03 16:54:20|284.5|282.1|284.37|281.97|284.5|282.1|284.37|281.97|0
1651596870000|2022-05-03 16:54:30|283.86|281.46|283.61|281.21|283.99|281.59|283.48|281.08|0
1651596880000|2022-05-03 16:54:40|283.74|281.34|283.1|280.7|283.74|281.34|283.1|280.7|0
1651596890000|2022-05-03 16:54:50|282.47|280.07|281.71|279.31|282.47|280.07|281.71|279.31|0
1651596900000|2022-05-03 16:55:00|281.96|279.56|280.45|278.05|281.96|279.56|280.45|278.05|0
1651596910000|2022-05-03 16:55:10|280.95|278.55|280.7|278.3|281.33|278.93|280.7|278.3|0
1651596920000|2022-05-03 16:55:20|280.32|277.92|280.32|277.92|280.45|278.05|280.32|277.92|0
1651596930000|2022-05-03 16:55:30|280.57|278.17|280.82|278.42|280.82|278.42|280.38|277.98|0
1651596940000|2022-05-03 16:55:40|280.95|278.55|280.07|277.67|280.95|278.55|280.07|277.67|0
1651596950000|2022-05-03 16:55:50|280.19|277.79|280.19|277.79|280.25|277.85|280.19|277.79|0
1651596960000|2022-05-03 16:56:00|280.32|277.92|280.32|277.92|280.57|278.17|280.32|277.92|0
1651596970000|2022-05-03 16:56:10|279.94|277.54|279.31|276.91|279.94|277.54|279.31|276.91|0
1651596980000|2022-05-03 16:56:20|279.62|277.22|280.07|277.67|280.07|277.67|279.62|277.22|0
1651596990000|2022-05-03 16:56:30|280.44|278.04|281.08|278.68|281.08|278.68|280.44|278.04|0
1651597000000|2022-05-03 16:56:40|281.2|278.8|281.45|279.05|281.45|279.05|281.2|278.8|0
1651597010000|2022-05-03 16:56:50|281.83|279.43|281.96|279.56|281.96|279.56|281.58|279.18|0
1651597020000|2022-05-03 16:57:00|282.21|279.81|282.97|280.57|282.97|280.57|282.21|279.81|0
1651597030000|2022-05-03 16:57:10|283.23|280.83|283.48|281.08|283.48|281.08|282.97|280.57|0
1651597040000|2022-05-03 16:57:20|283.35|280.95|283.35|280.95|283.35|280.95|283.1|280.7|0
1651597050000|2022-05-03 16:57:30|283.48|281.08|283.1|280.7|283.48|281.08|282.78|280.38|0
1651597060000|2022-05-03 16:57:40|282.97|280.57|282.85|280.45|282.97|280.57|282.85|280.45|0
1651597070000|2022-05-03 16:57:50|283.03|280.63|282.91|280.51|283.03|280.63|282.85|280.45|0
1651597080000|2022-05-03 16:58:00|282.85|280.45|283.48|281.08|283.48|281.08|282.85|280.45|0
1651597090000|2022-05-03 16:58:10|283.16|280.76|283.1|280.7|283.16|280.76|282.97|280.57|0
1651597100000|2022-05-03 16:58:20|283.23|280.83|283.86|281.46|283.86|281.46|283.23|280.83|0
1651597110000|2022-05-03 16:58:30|283.73|281.33|284.37|281.97|284.37|281.97|283.73|281.33|0
1651597120000|2022-05-03 16:58:40|284.5|282.1|284.5|282.1|284.62|282.22|284.5|282.1|0
1651597130000|2022-05-03 16:58:50|284.62|282.22|284.12|281.72|284.62|282.22|284.12|281.72|0
1651597140000|2022-05-03 16:59:00|284.37|281.97|284.24|281.84|284.37|281.97|284.12|281.72|0
1651597150000|2022-05-03 16:59:10|284.12|281.72|283.99|281.59|284.12|281.72|283.99|281.59|0
1651597160000|2022-05-03 16:59:20|283.86|281.46|283.48|281.08|283.86|281.46|283.48|281.08|0
1651597170000|2022-05-03 16:59:30|283.86|281.46|284.12|281.72|284.43|282.03|283.86|281.46|0
1651597180000|2022-05-03 16:59:40|283.92|281.52|283.73|281.33|284.11|281.71|283.73|281.33|0
1651597190000|2022-05-03 16:59:50|283.61|281.21|283.86|281.46|283.99|281.59|283.61|281.21|0
1651597200000|2022-05-03 17:00:00|284.62|282.22|283.99|281.59|284.75|282.35|283.99|281.59|0
1651597210000|2022-05-03 17:00:10|284.5|282.1|283.99|281.59|284.5|282.1|283.99|281.59|0
1651597220000|2022-05-03 17:00:20|283.86|281.46|285.26|282.86|285.26|282.86|283.86|281.46|0
1651597230000|2022-05-03 17:00:30|286.28|283.88|286.66|284.26|286.66|284.26|286.28|283.88|0
1651597240000|2022-05-03 17:00:40|286.79|284.39|286.47|284.07|287.05|284.65|286.47|284.07|0
1651597250000|2022-05-03 17:00:50|286.53|284.13|286.66|284.26|286.79|284.39|286.41|284.01|0
1651597260000|2022-05-03 17:01:00|286.92|284.52|287.81|285.41|288.07|285.67|286.92|284.52|0
1651597270000|2022-05-03 17:01:10|288.33|285.93|288.71|286.31|288.71|286.31|288.33|285.93|0
1651597280000|2022-05-03 17:01:20|288.58|286.18|288.33|285.93|288.58|286.18|287.94|285.54|0
1651597290000|2022-05-03 17:01:30|288.07|285.67|287.94|285.54|288.52|286.12|287.94|285.54|0
1651597300000|2022-05-03 17:01:40|287.81|285.41|287.81|285.41|287.81|285.41|287.56|285.16|0
1651597310000|2022-05-03 17:01:50|287.68|285.28|287.43|285.03|287.68|285.28|287.43|285.03|0
1651597320000|2022-05-03 17:02:00|287.56|285.16|286.53|284.13|287.56|285.16|286.53|284.13|0
1651597330000|2022-05-03 17:02:10|286.41|284.01|286.28|283.88|286.41|284.01|286.15|283.75|0
1651597340000|2022-05-03 17:02:20|286.66|284.26|286.53|284.13|287.11|284.71|286.53|284.13|0
1651597350000|2022-05-03 17:02:30|286.41|284.01|286.53|284.13|286.53|284.13|286.28|283.88|0
1651597360000|2022-05-03 17:02:40|286.41|284.01|286.28|283.88|286.41|284.01|286.28|283.88|0
1651597370000|2022-05-03 17:02:50|286.08|283.68|286.02|283.62|286.28|283.88|286.02|283.62|0
1651597380000|2022-05-03 17:03:00|285.9|283.5|286.15|283.75|286.28|283.88|285.9|283.5|0
1651597390000|2022-05-03 17:03:10|286.28|283.88|286.21|283.81|286.28|283.88|286.21|283.81|0
1651597400000|2022-05-03 17:03:20|286.28|283.88|285.77|283.37|286.28|283.88|285.77|283.37|0
1651597410000|2022-05-03 17:03:30|285.51|283.11|284.37|281.97|285.51|283.11|284.37|281.97|0
1651597420000|2022-05-03 17:03:40|284.49|282.09|285.51|283.11|285.51|283.11|284.49|282.09|0
1651597430000|2022-05-03 17:03:50|285.26|282.86|285.64|283.24|285.64|283.24|285.26|282.86|0
1651597440000|2022-05-03 17:04:00|285.13|282.73|284.49|282.09|285.13|282.73|284.49|282.09|0
1651597450000|2022-05-03 17:04:10|284.37|281.97|284.88|282.48|284.88|282.48|284.37|281.97|0
1651597460000|2022-05-03 17:04:20|284.75|282.35|284.75|282.35|284.75|282.35|284.75|282.35|0
1651597470000|2022-05-03 17:04:30|284.62|282.22|284.49|282.09|284.62|282.22|284.37|281.97|0
1651597480000|2022-05-03 17:04:40|284.75|282.35|284.62|282.22|284.75|282.35|284.37|281.97|0
1651597490000|2022-05-03 17:04:50|285.13|282.73|285.13|282.73|285.13|282.73|284.75|282.35|0
1651597500000|2022-05-03 17:05:00|284.88|282.48|285|282.6|285|282.6|284.75|282.35|0
1651597510000|2022-05-03 17:05:10|285.13|282.73|284.88|282.48|285.51|283.11|284.88|282.48|0
1651597520000|2022-05-03 17:05:20|284.75|282.35|285.38|282.98|285.57|283.17|284.75|282.35|0
1651597530000|2022-05-03 17:05:30|284.88|282.48|285.26|282.86|285.38|282.98|284.88|282.48|0
1651597540000|2022-05-03 17:05:40|285.38|282.98|285.38|282.98|285.38|282.98|285.38|282.98|0
1651597550000|2022-05-03 17:05:50|285.77|283.37|285.38|282.98|285.77|283.37|285.38|282.98|0
1651597560000|2022-05-03 17:06:00|285.89|283.49|285.7|283.3|285.89|283.49|285.7|283.3|0
1651597570000|2022-05-03 17:06:10|285.26|282.86|285.26|282.86|285.38|282.98|285.26|282.86|0
1651597580000|2022-05-03 17:06:20|284.94|282.54|284.49|282.09|284.94|282.54|284.24|281.84|0
1651597590000|2022-05-03 17:06:30|284.37|281.97|284.37|281.97|284.87|282.47|284.37|281.97|0
1651597600000|2022-05-03 17:06:40|284.62|282.22|285.26|282.86|285.26|282.86|284.62|282.22|0
1651597610000|2022-05-03 17:06:50|285.13|282.73|285.26|282.86|285.38|282.98|284.75|282.35|0
1651597620000|2022-05-03 17:07:00|285.13|282.73|284.55|282.15|285.13|282.73|284.55|282.15|0
1651597630000|2022-05-03 17:07:10|284.49|282.09|284.37|281.97|284.49|282.09|283.98|281.58|0
1651597640000|2022-05-03 17:07:20|284.43|282.03|284.62|282.22|284.62|282.22|284.43|282.03|0
1651597650000|2022-05-03 17:07:30|284.75|282.35|285.77|283.37|285.77|283.37|284.75|282.35|0
1651597660000|2022-05-03 17:07:40|285.89|283.49|285.38|282.98|285.89|283.49|285.38|282.98|0
1651597670000|2022-05-03 17:07:50|285.13|282.73|285.26|282.86|285.26|282.86|285|282.6|0
1651597680000|2022-05-03 17:08:00|286.28|283.88|286.79|284.39|286.79|284.39|286.15|283.75|0
1651597690000|2022-05-03 17:08:10|286.66|284.26|286.15|283.75|286.66|284.26|286.15|283.75|0
1651597700000|2022-05-03 17:08:20|286.02|283.62|286.46|284.06|286.46|284.06|285.89|283.49|0
1651597710000|2022-05-03 17:08:30|286.4|284|286.66|284.26|286.66|284.26|286.34|283.94|0
1651597720000|2022-05-03 17:08:40|286.79|284.39|287.04|284.64|287.04|284.64|286.79|284.39|0
1651597730000|2022-05-03 17:08:50|286.85|284.45|287.04|284.64|287.17|284.77|286.85|284.45|0
1651597740000|2022-05-03 17:09:00|286.98|284.58|287.55|285.15|287.55|285.15|286.91|284.51|0
1651597750000|2022-05-03 17:09:10|287.94|285.54|288.07|285.67|288.07|285.67|287.68|285.28|0
1651597760000|2022-05-03 17:09:20|287.81|285.41|287.49|285.09|287.81|285.41|287.43|285.03|0
1651597770000|2022-05-03 17:09:30|287.43|285.03|287.17|284.77|287.43|285.03|287.04|284.64|0
1651597780000|2022-05-03 17:09:40|287.04|284.64|287.3|284.9|287.36|284.96|287.04|284.64|0
1651597790000|2022-05-03 17:09:50|287.68|285.28|287.49|285.09|287.74|285.34|287.49|285.09|0
1651597800000|2022-05-03 17:10:00|287.55|285.15|287.55|285.15|287.68|285.28|287.43|285.03|0
1651597810000|2022-05-03 17:10:10|287.94|285.54|287.81|285.41|287.94|285.54|287.81|285.41|0
1651597820000|2022-05-03 17:10:20|287.55|285.15|287.55|285.15|287.55|285.15|287.42|285.02|0
1651597830000|2022-05-03 17:10:30|287.42|285.02|287.17|284.77|287.68|285.28|286.91|284.51|0
1651597840000|2022-05-03 17:10:40|287.04|284.64|287.17|284.77|287.3|284.9|287.04|284.64|0
1651597850000|2022-05-03 17:10:50|286.91|284.51|286.79|284.39|286.91|284.51|286.66|284.26|0
1651597860000|2022-05-03 17:11:00|287.17|284.77|287.55|285.15|287.55|285.15|286.91|284.51|0
1651597870000|2022-05-03 17:11:10|287.68|285.28|287.55|285.15|287.81|285.41|287.42|285.02|0
1651597880000|2022-05-03 17:11:20|287.81|285.41|287.55|285.15|287.81|285.41|287.42|285.02|0
1651597890000|2022-05-03 17:11:30|287.42|285.02|287.3|284.9|287.42|285.02|287.04|284.64|0
1651597900000|2022-05-03 17:11:40|287.42|285.02|287.42|285.02|287.42|285.02|287.42|285.02|0
1651597910000|2022-05-03 17:11:50|287.3|284.9|288.06|285.66|288.06|285.66|287.23|284.83|0
1651597920000|2022-05-03 17:12:00|288.45|286.05|287.81|285.41|288.45|286.05|287.81|285.41|0
1651597930000|2022-05-03 17:12:10|287.55|285.15|288.06|285.66|288.06|285.66|287.55|285.15|0
1651597940000|2022-05-03 17:12:20|288.32|285.92|288.58|286.18|288.58|286.18|288.32|285.92|0
1651597950000|2022-05-03 17:12:30|289.09|286.69|289.79|287.39|289.79|287.39|289.09|286.69|0
1651597960000|2022-05-03 17:12:40|289.6|287.2|290.5|288.1|290.5|288.1|289.47|287.07|0
1651597970000|2022-05-03 17:12:50|289.99|287.59|289.99|287.59|290.05|287.65|289.99|287.59|0
1651597980000|2022-05-03 17:13:00|289.6|287.2|289.86|287.46|289.86|287.46|289.47|287.07|0
1651597990000|2022-05-03 17:13:10|290.12|287.72|290.12|287.72|290.56|288.16|290.12|287.72|0
1651598000000|2022-05-03 17:13:20|289.86|287.46|289.73|287.33|289.86|287.46|289.73|287.33|0
1651598010000|2022-05-03 17:13:30|289.86|287.46|289.6|287.2|289.92|287.52|289.6|287.2|0
1651598020000|2022-05-03 17:13:40|289.73|287.33|289.47|287.07|289.73|287.33|289.47|287.07|0
1651598030000|2022-05-03 17:13:50|289.35|286.95|289.47|287.07|289.47|287.07|289.22|286.82|0
1651598040000|2022-05-03 17:14:00|289.41|287.01|289.02|286.62|289.41|287.01|289.02|286.62|0
1651598050000|2022-05-03 17:14:10|289.09|286.69|288.96|286.56|289.09|286.69|288.89|286.49|0
1651598060000|2022-05-03 17:14:20|289.09|286.69|289.73|287.33|289.73|287.33|289.09|286.69|0
1651598070000|2022-05-03 17:14:30|289.86|287.46|290.5|288.1|290.5|288.1|289.86|287.46|0
1651598080000|2022-05-03 17:14:40|290.37|287.97|290.24|287.84|290.37|287.97|289.99|287.59|0
1651598090000|2022-05-03 17:14:50|289.99|287.59|289.99|287.59|290.24|287.84|289.99|287.59|0
1651598100000|2022-05-03 17:15:00|290.5|288.1|291.4|289|291.4|289|290.5|288.1|0
1651598110000|2022-05-03 17:15:10|291.02|288.62|290.89|288.49|291.02|288.62|290.89|288.49|0
1651598120000|2022-05-03 17:15:20|290.69|288.29|290.37|287.97|290.76|288.36|290.37|287.97|0
1651598130000|2022-05-03 17:15:30|290.76|288.36|290.5|288.1|290.76|288.36|290.5|288.1|0
1651598140000|2022-05-03 17:15:40|290.82|288.42|291.02|288.62|291.02|288.62|290.82|288.42|0
1651598150000|2022-05-03 17:15:50|290.89|288.49|290.89|288.49|291.02|288.62|290.89|288.49|0
1651598160000|2022-05-03 17:16:00|291.15|288.75|291.27|288.87|291.53|289.13|291.15|288.75|0
1651598170000|2022-05-03 17:16:10|291.02|288.62|291.27|288.87|291.27|288.87|291.02|288.62|0
1651598180000|2022-05-03 17:16:20|291.15|288.75|291.4|289|291.4|289|291.15|288.75|0
1651598190000|2022-05-03 17:16:30|291.27|288.87|291.27|288.87|291.27|288.87|291.15|288.75|0
1651598200000|2022-05-03 17:16:40|291.4|289|291.08|288.68|291.4|289|290.89|288.49|0
1651598210000|2022-05-03 17:16:50|291.02|288.62|291.4|289|291.4|289|291.02|288.62|0
1651598220000|2022-05-03 17:17:00|291.02|288.62|291.27|288.87|291.27|288.87|291.02|288.62|0
1651598230000|2022-05-03 17:17:10|291.4|289|291.92|289.52|291.92|289.52|291.4|289|0
1651598240000|2022-05-03 17:17:20|291.79|289.39|291.53|289.13|291.92|289.52|291.53|289.13|0
1651598250000|2022-05-03 17:17:30|291.79|289.39|291.59|289.19|291.79|289.39|291.59|289.19|0
1651598260000|2022-05-03 17:17:40|291.79|289.39|291.66|289.26|291.79|289.39|291.59|289.19|0
1651598270000|2022-05-03 17:17:50|291.79|289.39|291.92|289.52|291.92|289.52|291.66|289.26|0
1651598280000|2022-05-03 17:18:00|291.79|289.39|291.4|289|291.92|289.52|291.4|289|0
1651598290000|2022-05-03 17:18:10|291.46|289.06|290.76|288.36|291.46|289.06|290.76|288.36|0
1651598300000|2022-05-03 17:18:20|290.95|288.55|290.89|288.49|291.27|288.87|290.89|288.49|0
1651598310000|2022-05-03 17:18:30|291.14|288.74|291.21|288.81|291.4|289|291.14|288.74|0
1651598320000|2022-05-03 17:18:40|291.14|288.74|290.63|288.23|291.14|288.74|290.63|288.23|0
1651598330000|2022-05-03 17:18:50|290.5|288.1|290.37|287.97|290.63|288.23|290.37|287.97|0
1651598340000|2022-05-03 17:19:00|290.5|288.1|291.21|288.81|291.33|288.93|290.5|288.1|0
1651598350000|2022-05-03 17:19:10|291.27|288.87|291.14|288.74|291.27|288.87|290.76|288.36|0
1651598360000|2022-05-03 17:19:20|291.02|288.62|290.24|287.84|291.02|288.62|290.24|287.84|0
1651598370000|2022-05-03 17:19:30|290.05|287.65|290.5|288.1|290.5|288.1|289.99|287.59|0
1651598380000|2022-05-03 17:19:40|290.18|287.78|290.24|287.84|290.37|287.97|290.18|287.78|0
1651598390000|2022-05-03 17:19:50|290.43|288.03|290.24|287.84|290.43|288.03|290.24|287.84|0
1651598400000|2022-05-03 17:20:00|290.37|287.97|290.43|288.03|290.63|288.23|290.37|287.97|0
1651598410000|2022-05-03 17:20:10|290.5|288.1|290.11|287.71|290.5|288.1|290.11|287.71|0
1651598420000|2022-05-03 17:20:20|290.5|288.1|289.99|287.59|290.5|288.1|289.99|287.59|0
1651598430000|2022-05-03 17:20:30|290.24|287.84|290.5|288.1|290.5|288.1|290.24|287.84|0
1651598440000|2022-05-03 17:20:40|290.24|287.84|290.24|287.84|290.24|287.84|290.18|287.78|0
1651598450000|2022-05-03 17:20:50|290.37|287.97|290.5|288.1|290.5|288.1|290.37|287.97|0
1651598460000|2022-05-03 17:21:00|290.63|288.23|291.14|288.74|291.14|288.74|290.5|288.1|0
1651598470000|2022-05-03 17:21:10|291.53|289.13|290.95|288.55|291.53|289.13|290.95|288.55|0
1651598480000|2022-05-03 17:21:20|290.76|288.36|290.63|288.23|290.95|288.55|290.63|288.23|0
1651598490000|2022-05-03 17:21:30|290.89|288.49|291.79|289.39|291.79|289.39|290.89|288.49|0
1651598500000|2022-05-03 17:21:40|291.66|289.26|291.4|289|291.66|289.26|291.27|288.87|0
1651598510000|2022-05-03 17:21:50|291.66|289.26|291.79|289.39|291.79|289.39|291.66|289.26|0
1651598520000|2022-05-03 17:22:00|292.49|290.09|292.49|290.09|292.56|290.16|292.43|290.03|0
1651598530000|2022-05-03 17:22:10|292.43|290.03|292.56|290.16|292.56|290.16|292.43|290.03|0
1651598540000|2022-05-03 17:22:20|292.17|289.77|291.72|289.32|292.17|289.77|291.72|289.32|0
1651598550000|2022-05-03 17:22:30|291.4|289|291.27|288.87|291.4|289|291.01|288.61|0
1651598560000|2022-05-03 17:22:40|291.53|289.13|291.79|289.39|291.92|289.52|291.53|289.13|0
1651598570000|2022-05-03 17:22:50|291.4|289|291.4|289|291.4|289|291.27|288.87|0
1651598580000|2022-05-03 17:23:00|291.66|289.26|291.92|289.52|291.92|289.52|291.53|289.13|0
1651598590000|2022-05-03 17:23:10|291.98|289.58|291.53|289.13|292.04|289.64|291.53|289.13|0
1651598600000|2022-05-03 17:23:20|291.4|289|291.27|288.87|291.4|289|291.27|288.87|0
1651598610000|2022-05-03 17:23:30|288.96|286.56|288.83|286.43|288.96|286.56|288.83|286.43|0
1651598620000|2022-05-03 17:23:40|289.08|286.68|289.21|286.81|289.47|287.07|289.08|286.68|0
1651598630000|2022-05-03 17:23:50|288.83|286.43|288.31|285.91|288.83|286.43|288.31|285.91|0
1651598640000|2022-05-03 17:24:00|287.93|285.53|287.55|285.15|287.93|285.53|287.16|284.76|0
1651598650000|2022-05-03 17:24:10|287.29|284.89|288.31|285.91|288.31|285.91|287.29|284.89|0
1651598660000|2022-05-03 17:24:20|288.19|285.79|288.7|286.3|288.7|286.3|288.19|285.79|0
1651598670000|2022-05-03 17:24:30|288.57|286.17|288.38|285.98|288.57|286.17|288.31|285.91|0
1651598680000|2022-05-03 17:24:40|288.57|286.17|289.21|286.81|289.21|286.81|288.57|286.17|0
1651598690000|2022-05-03 17:24:50|289.47|287.07|288.96|286.56|289.47|287.07|288.96|286.56|0
1651598700000|2022-05-03 17:25:00|288.7|286.3|287.8|285.4|288.7|286.3|287.8|285.4|0
1651598710000|2022-05-03 17:25:10|287.67|285.27|287.42|285.02|287.67|285.27|287.42|285.02|0
1651598720000|2022-05-03 17:25:20|287.03|284.63|287.42|285.02|287.67|285.27|287.03|284.63|0
1651598730000|2022-05-03 17:25:30|287.29|284.89|287.93|285.53|287.93|285.53|287.29|284.89|0
1651598740000|2022-05-03 17:25:40|288.06|285.66|287.93|285.53|288.31|285.91|287.93|285.53|0
1651598750000|2022-05-03 17:25:50|287.61|285.21|288.31|285.91|288.31|285.91|287.61|285.21|0
1651598760000|2022-05-03 17:26:00|288.83|286.43|288.7|286.3|288.83|286.43|288.57|286.17|0
1651598770000|2022-05-03 17:26:10|288.83|286.43|289.21|286.81|289.21|286.81|288.83|286.43|0
1651598780000|2022-05-03 17:26:20|289.02|286.62|288.95|286.55|289.47|287.07|288.95|286.55|0
1651598790000|2022-05-03 17:26:30|289.21|286.81|289.34|286.94|289.34|286.94|289.08|286.68|0
1651598800000|2022-05-03 17:26:40|288.95|286.55|288.57|286.17|288.95|286.55|288.57|286.17|0
1651598810000|2022-05-03 17:26:50|288.95|286.55|288.95|286.55|288.95|286.55|288.76|286.36|0
1651598820000|2022-05-03 17:27:00|289.34|286.94|288.95|286.55|289.34|286.94|288.95|286.55|0
1651598830000|2022-05-03 17:27:10|288.83|286.43|289.21|286.81|289.21|286.81|288.83|286.43|0
1651598840000|2022-05-03 17:27:20|288.95|286.55|288.83|286.43|289.08|286.68|288.83|286.43|0
1651598850000|2022-05-03 17:27:30|288.57|286.17|288.18|285.78|288.57|286.17|288.06|285.66|0
1651598860000|2022-05-03 17:27:40|288.31|285.91|287.67|285.27|288.31|285.91|287.67|285.27|0
1651598870000|2022-05-03 17:27:50|286.78|284.38|286.78|284.38|286.78|284.38|286.65|284.25|0
1651598880000|2022-05-03 17:28:00|286.39|283.99|286.27|283.87|286.39|283.99|286.07|283.67|0
1651598890000|2022-05-03 17:28:10|286.52|284.12|286.65|284.25|286.65|284.25|286.52|284.12|0
1651598900000|2022-05-03 17:28:20|287.03|284.63|286.65|284.25|287.16|284.76|286.65|284.25|0
1651598910000|2022-05-03 17:28:30|286.39|283.99|286.14|283.74|286.39|283.99|286.14|283.74|0
1651598920000|2022-05-03 17:28:40|286.27|283.87|286.9|284.5|287.03|284.63|286.27|283.87|0
1651598930000|2022-05-03 17:28:50|287.16|284.76|287.54|285.14|287.54|285.14|287.16|284.76|0
1651598940000|2022-05-03 17:29:00|287.29|284.89|287.67|285.27|287.67|285.27|287.29|284.89|0
1651598950000|2022-05-03 17:29:10|287.54|285.14|286.9|284.5|287.54|285.14|286.9|284.5|0
1651598960000|2022-05-03 17:29:20|287.09|284.69|286.65|284.25|287.09|284.69|286.65|284.25|0
1651598970000|2022-05-03 17:29:30|286.39|283.99|286.78|284.38|286.78|284.38|286.39|283.99|0
1651598980000|2022-05-03 17:29:40|287.03|284.63|287.03|284.63|287.03|284.63|286.9|284.5|0
1651598990000|2022-05-03 17:29:50|287.29|284.89|287.48|285.08|287.48|285.08|287.29|284.89|0
1651599000000|2022-05-03 17:30:00|287.54|285.14|287.16|284.76|288.31|285.91|287.16|284.76|0
1651599010000|2022-05-03 17:30:10|287.42|285.02|287.29|284.89|287.67|285.27|287.29|284.89|0
1651599020000|2022-05-03 17:30:20|287.16|284.76|287.8|285.4|287.8|285.4|287.16|284.76|0
1651599030000|2022-05-03 17:30:30|288.18|285.78|287.93|285.53|288.31|285.91|287.93|285.53|0
1651599040000|2022-05-03 17:30:40|288.06|285.66|288.12|285.72|288.12|285.72|287.93|285.53|0
1651599050000|2022-05-03 17:30:50|288.06|285.66|288.82|286.42|288.82|286.42|288.06|285.66|0
1651599060000|2022-05-03 17:31:00|288.95|286.55|289.21|286.81|289.47|287.07|288.95|286.55|0
1651599070000|2022-05-03 17:31:10|288.82|286.42|287.54|285.14|288.82|286.42|287.54|285.14|0
1651599080000|2022-05-03 17:31:20|287.29|284.89|287.29|284.89|287.29|284.89|287.29|284.89|0
1651599090000|2022-05-03 17:31:30|287.67|285.27|287.29|284.89|287.67|285.27|287.29|284.89|0
1651599100000|2022-05-03 17:31:40|287.48|285.08|287.41|285.01|287.48|285.08|287.41|285.01|0
1651599110000|2022-05-03 17:31:50|287.8|285.4|288.57|286.17|288.57|286.17|287.8|285.4|0
1651599120000|2022-05-03 17:32:00|288.82|286.42|288.31|285.91|288.82|286.42|288.31|285.91|0
1651599130000|2022-05-03 17:32:10|288.44|286.04|288.57|286.17|288.57|286.17|288.44|286.04|0
1651599140000|2022-05-03 17:32:20|288.82|286.42|288.95|286.55|289.21|286.81|288.82|286.42|0
1651599150000|2022-05-03 17:32:30|288.57|286.17|288.7|286.3|288.82|286.42|288.57|286.17|0
1651599160000|2022-05-03 17:32:40|288.82|286.42|288.82|286.42|289.08|286.68|288.82|286.42|0
1651599170000|2022-05-03 17:32:50|288.57|286.17|288.7|286.3|289.21|286.81|288.57|286.17|0
1651599180000|2022-05-03 17:33:00|288.76|286.36|289.08|286.68|289.21|286.81|288.57|286.17|0
1651599190000|2022-05-03 17:33:10|288.7|286.3|288.7|286.3|288.95|286.55|288.7|286.3|0
1651599200000|2022-05-03 17:33:20|288.57|286.17|289.08|286.68|289.08|286.68|288.57|286.17|0
1651599210000|2022-05-03 17:33:30|289.21|286.81|289.21|286.81|289.34|286.94|289.21|286.81|0
1651599220000|2022-05-03 17:33:40|289.34|286.94|289.72|287.32|289.72|287.32|289.34|286.94|0
1651599230000|2022-05-03 17:33:50|289.21|286.81|288.69|286.29|289.21|286.81|288.69|286.29|0
1651599240000|2022-05-03 17:34:00|288.57|286.17|289.46|287.06|289.46|287.06|288.57|286.17|0
1651599250000|2022-05-03 17:34:10|289.34|286.94|289.34|286.94|289.46|287.06|289.34|286.94|0
1651599260000|2022-05-03 17:34:20|289.14|286.74|289.08|286.68|289.14|286.74|288.95|286.55|0
1651599270000|2022-05-03 17:34:30|289.21|286.81|289.46|287.06|289.59|287.19|289.21|286.81|0
1651599280000|2022-05-03 17:34:40|289.59|287.19|290.24|287.84|290.24|287.84|289.59|287.19|0
1651599290000|2022-05-03 17:34:50|289.98|287.58|290.04|287.64|290.24|287.84|289.98|287.58|0
1651599300000|2022-05-03 17:35:00|290.11|287.71|289.85|287.45|290.11|287.71|289.21|286.81|0
1651599310000|2022-05-03 17:35:10|289.78|287.38|289.85|287.45|289.98|287.58|289.78|287.38|0
1651599320000|2022-05-03 17:35:20|289.59|287.19|289.59|287.19|289.72|287.32|289.59|287.19|0
1651599330000|2022-05-03 17:35:30|289.34|286.94|289.59|287.19|289.59|287.19|289.01|286.61|0
1651599340000|2022-05-03 17:35:40|289.46|287.06|289.21|286.81|289.46|287.06|288.95|286.55|0
1651599350000|2022-05-03 17:35:50|288.95|286.55|289.08|286.68|289.08|286.68|288.69|286.29|0
1651599360000|2022-05-03 17:36:00|288.95|286.55|288.69|286.29|289.46|287.06|288.69|286.29|0
1651599370000|2022-05-03 17:36:10|288.31|285.91|288.82|286.42|288.95|286.55|288.31|285.91|0
1651599380000|2022-05-03 17:36:20|288.95|286.55|288.95|286.55|289.01|286.61|288.82|286.42|0
1651599390000|2022-05-03 17:36:30|288.82|286.42|289.01|286.61|289.08|286.68|288.82|286.42|0
1651599400000|2022-05-03 17:36:40|289.21|286.81|289.72|287.32|289.72|287.32|289.21|286.81|0
1651599410000|2022-05-03 17:36:50|289.59|287.19|288.27|285.87|289.59|287.19|288.27|285.87|0
1651599420000|2022-05-03 17:37:00|288.53|286.13|289.04|286.64|289.04|286.64|288.53|286.13|0
1651599430000|2022-05-03 17:37:10|289.17|286.77|289.23|286.83|289.3|286.9|289.17|286.77|0
1651599440000|2022-05-03 17:37:20|289.43|287.03|289.56|287.16|289.56|287.16|289.43|287.03|0
1651599450000|2022-05-03 17:37:30|289.3|286.9|289.04|286.64|289.3|286.9|288.91|286.51|0
1651599460000|2022-05-03 17:37:40|289.3|286.9|289.17|286.77|289.56|287.16|289.17|286.77|0
1651599470000|2022-05-03 17:37:50|289.3|286.9|289.43|287.03|289.43|287.03|289.17|286.77|0
1651599480000|2022-05-03 17:38:00|289.1|286.7|288.78|286.38|289.17|286.77|288.78|286.38|0
1651599490000|2022-05-03 17:38:10|288.91|286.51|288.53|286.13|288.91|286.51|288.53|286.13|0
1651599500000|2022-05-03 17:38:20|288.65|286.25|288.65|286.25|288.65|286.25|288.4|286|0
1651599510000|2022-05-03 17:38:30|288.4|286|288.78|286.38|288.78|286.38|288.4|286|0
1651599520000|2022-05-03 17:38:40|288.65|286.25|289.04|286.64|289.04|286.64|288.65|286.25|0
1651599530000|2022-05-03 17:38:50|289.17|286.77|289.55|287.15|289.55|287.15|289.17|286.77|0
1651599540000|2022-05-03 17:39:00|289.68|287.28|289.36|286.96|289.68|287.28|289.36|286.96|0
1651599550000|2022-05-03 17:39:10|289.43|287.03|289.23|286.83|289.55|287.15|289.23|286.83|0
1651599560000|2022-05-03 17:39:20|289.17|286.77|289.1|286.7|289.17|286.77|288.91|286.51|0
1651599570000|2022-05-03 17:39:30|289.04|286.64|289.43|287.03|289.43|287.03|289.04|286.64|0
1651599580000|2022-05-03 17:39:40|289.55|287.15|290.07|287.67|290.07|287.67|289.55|287.15|0
1651599590000|2022-05-03 17:39:50|289.81|287.41|289.94|287.54|289.94|287.54|289.81|287.41|0
1651599600000|2022-05-03 17:40:00|290.07|287.67|289.3|286.9|290.07|287.67|289.3|286.9|0
1651599610000|2022-05-03 17:40:10|288.97|286.57|288.84|286.44|289.1|286.7|288.84|286.44|0
1651599620000|2022-05-03 17:40:20|289.04|286.64|289.3|286.9|289.3|286.9|289.04|286.64|0
1651599630000|2022-05-03 17:40:30|289.43|287.03|288.91|286.51|289.43|287.03|288.91|286.51|0
1651599640000|2022-05-03 17:40:40|288.78|286.38|289.17|286.77|289.3|286.9|288.78|286.38|0
1651599650000|2022-05-03 17:40:50|289.04|286.64|289.3|286.9|289.3|286.9|289.04|286.64|0
1651599660000|2022-05-03 17:41:00|289.17|286.77|289.42|287.02|289.42|287.02|289.17|286.77|0
1651599670000|2022-05-03 17:41:10|289.17|286.77|289.17|286.77|289.3|286.9|289.17|286.77|0
1651599680000|2022-05-03 17:41:20|289.3|286.9|288.78|286.38|289.3|286.9|288.78|286.38|0
1651599690000|2022-05-03 17:41:30|288.65|286.25|288.4|286|288.65|286.25|288.27|285.87|0
1651599700000|2022-05-03 17:41:40|288.33|285.93|288.27|285.87|288.33|285.93|288.01|285.61|0
1651599710000|2022-05-03 17:41:50|288.14|285.74|288.01|285.61|288.14|285.74|287.75|285.35|0
1651599720000|2022-05-03 17:42:00|287.88|285.48|288.14|285.74|288.14|285.74|287.75|285.35|0
1651599730000|2022-05-03 17:42:10|288.27|285.87|288.65|286.25|288.65|286.25|288.27|285.87|0
1651599740000|2022-05-03 17:42:20|288.4|286|289.04|286.64|289.04|286.64|288.4|286|0
1651599750000|2022-05-03 17:42:30|289.17|286.77|289.04|286.64|289.49|287.09|289.04|286.64|0
1651599760000|2022-05-03 17:42:40|289.17|286.77|288.78|286.38|289.17|286.77|288.78|286.38|0
1651599770000|2022-05-03 17:42:50|288.71|286.31|288.91|286.51|288.91|286.51|288.71|286.31|0
1651599780000|2022-05-03 17:43:00|289.3|286.9|289.04|286.64|289.42|287.02|289.04|286.64|0
1651599790000|2022-05-03 17:43:10|288.91|286.51|288.78|286.38|288.91|286.51|288.65|286.25|0
1651599800000|2022-05-03 17:43:20|288.65|286.25|288.14|285.74|288.65|286.25|288.14|285.74|0
1651599810000|2022-05-03 17:43:30|288.4|286|288.27|285.87|288.4|286|288.01|285.61|0
1651599820000|2022-05-03 17:43:40|288.52|286.12|288.78|286.38|288.78|286.38|288.52|286.12|0
1651599830000|2022-05-03 17:43:50|288.4|286|288.39|285.99|288.52|286.12|288.27|285.87|0
1651599840000|2022-05-03 17:44:00|288.52|286.12|288.52|286.12|288.65|286.25|288.52|286.12|0
1651599850000|2022-05-03 17:44:10|288.91|286.51|288.65|286.25|289.04|286.64|288.65|286.25|0
1651599860000|2022-05-03 17:44:20|289.1|286.7|289.17|286.77|289.29|286.89|289.1|286.7|0
1651599870000|2022-05-03 17:44:30|289.42|287.02|290.71|288.31|290.71|288.31|289.42|287.02|0
1651599880000|2022-05-03 17:44:40|290.58|288.18|290.45|288.05|290.58|288.18|290.32|287.92|0
1651599890000|2022-05-03 17:44:50|290.32|287.92|290.58|288.18|290.58|288.18|290.32|287.92|0
1651599900000|2022-05-03 17:45:00|290.97|288.57|290.58|288.18|291.1|288.7|290.58|288.18|0
1651599910000|2022-05-03 17:45:10|290.45|288.05|290.84|288.44|290.84|288.44|290.2|287.8|0
1651599920000|2022-05-03 17:45:20|290.58|288.18|290.2|287.8|290.71|288.31|290.2|287.8|0
1651599930000|2022-05-03 17:45:30|289.94|287.54|289.87|287.47|289.94|287.54|289.81|287.41|0
1651599940000|2022-05-03 17:45:40|289.81|287.41|289.81|287.41|289.94|287.54|289.68|287.28|0
1651599950000|2022-05-03 17:45:50|290.2|287.8|290.07|287.67|290.2|287.8|290|287.6|0
1651599960000|2022-05-03 17:46:00|290.32|287.92|290.71|288.31|290.71|288.31|290.32|287.92|0
1651599970000|2022-05-03 17:46:10|290.84|288.44|290.32|287.92|290.84|288.44|290.32|287.92|0
1651599980000|2022-05-03 17:46:20|290.2|287.8|290.2|287.8|290.2|287.8|290.07|287.67|0
1651599990000|2022-05-03 17:46:30|290.32|287.92|290.84|288.44|290.97|288.57|290.32|287.92|0
1651600000000|2022-05-03 17:46:40|290.58|288.18|290.32|287.92|290.58|288.18|290.32|287.92|0
1651600010000|2022-05-03 17:46:50|290.45|288.05|290.45|288.05|290.58|288.18|290.45|288.05|0
1651600020000|2022-05-03 17:47:00|290.19|287.79|290.13|287.73|290.19|287.79|290.13|287.73|0
1651600030000|2022-05-03 17:47:10|290.07|287.67|289.61|287.21|290.07|287.67|289.55|287.15|0
1651600040000|2022-05-03 17:47:20|289.81|287.41|289.81|287.41|290.07|287.67|289.81|287.41|0
1651600050000|2022-05-03 17:47:30|289.55|287.15|289.55|287.15|289.94|287.54|289.55|287.15|0
1651600060000|2022-05-03 17:47:40|289.42|287.02|289.42|287.02|289.42|287.02|289.42|287.02|0
1651600070000|2022-05-03 17:47:50|289.55|287.15|289.04|286.64|289.55|287.15|289.04|286.64|0
1651600080000|2022-05-03 17:48:00|288.91|286.51|289.42|287.02|289.42|287.02|288.91|286.51|0
1651600090000|2022-05-03 17:48:10|289.1|286.7|288.52|286.12|289.1|286.7|288.52|286.12|0
1651600100000|2022-05-03 17:48:20|288.78|286.38|289.04|286.64|289.04|286.64|288.78|286.38|0
1651600110000|2022-05-03 17:48:30|288.84|286.44|288.84|286.44|289.04|286.64|288.84|286.44|0
1651600120000|2022-05-03 17:48:40|288.91|286.51|288.52|286.12|288.91|286.51|288.39|285.99|0
1651600130000|2022-05-03 17:48:50|288.26|285.86|288.01|285.61|288.26|285.86|288.01|285.61|0
1651600140000|2022-05-03 17:49:00|288.26|285.86|288.26|285.86|288.26|285.86|288.26|285.86|0
1651600150000|2022-05-03 17:49:10|288.52|286.12|288.14|285.74|288.52|286.12|288.14|285.74|0
1651600160000|2022-05-03 17:49:20|288.26|285.86|288.14|285.74|288.26|285.86|288.01|285.61|0
1651600170000|2022-05-03 17:49:30|287.94|285.54|288.65|286.25|288.65|286.25|287.94|285.54|0
1651600180000|2022-05-03 17:49:40|288.39|285.99|288.65|286.25|288.65|286.25|288.26|285.86|0
1651600190000|2022-05-03 17:49:50|288.78|286.38|288.39|285.99|288.78|286.38|288.39|285.99|0
1651600200000|2022-05-03 17:50:00|288.33|285.93|288.39|285.99|288.39|285.99|288.14|285.74|0
1651600210000|2022-05-03 17:50:10|288.01|285.61|288.26|285.86|288.26|285.86|288.01|285.61|0
1651600220000|2022-05-03 17:50:20|288.65|286.25|288.45|286.05|288.65|286.25|288.45|286.05|0
1651600230000|2022-05-03 17:50:30|288.65|286.25|288.58|286.18|288.65|286.25|288.52|286.12|0
1651600240000|2022-05-03 17:50:40|288.39|285.99|288.07|285.67|288.39|285.99|288.07|285.67|0
1651600250000|2022-05-03 17:50:50|287.75|285.35|287.37|284.97|287.75|285.35|287.24|284.84|0
1651600260000|2022-05-03 17:51:00|287.24|284.84|287.37|284.97|287.37|284.97|287.24|284.84|0
1651600270000|2022-05-03 17:51:10|286.85|284.45|287.11|284.71|287.11|284.71|286.72|284.32|0
1651600280000|2022-05-03 17:51:20|287.24|284.84|287.49|285.09|287.49|285.09|287.24|284.84|0
1651600290000|2022-05-03 17:51:30|287.75|285.35|287.75|285.35|287.75|285.35|287.49|285.09|0
1651600300000|2022-05-03 17:51:40|287.88|285.48|287.24|284.84|287.88|285.48|287.24|284.84|0
1651600310000|2022-05-03 17:51:50|287.11|284.71|287.11|284.71|287.36|284.96|287.11|284.71|0
1651600320000|2022-05-03 17:52:00|287.75|285.35|287.49|285.09|287.88|285.48|287.49|285.09|0
1651600330000|2022-05-03 17:52:10|287.11|284.71|286.47|284.07|287.11|284.71|286.47|284.07|0
1651600340000|2022-05-03 17:52:20|286.34|283.94|286.6|284.2|286.72|284.32|286.34|283.94|0
1651600350000|2022-05-03 17:52:30|286.85|284.45|287.3|284.9|287.3|284.9|286.85|284.45|0
1651600360000|2022-05-03 17:52:40|287.24|284.84|286.47|284.07|287.24|284.84|286.47|284.07|0
1651600370000|2022-05-03 17:52:50|286.6|284.2|286.85|284.45|286.98|284.58|286.6|284.2|0
1651600380000|2022-05-03 17:53:00|287.11|284.71|286.91|284.51|287.11|284.71|286.6|284.2|0
1651600390000|2022-05-03 17:53:10|287.24|284.84|286.85|284.45|287.24|284.84|286.72|284.32|0
1651600400000|2022-05-03 17:53:20|286.72|284.32|286.72|284.32|286.98|284.58|286.72|284.32|0
1651600410000|2022-05-03 17:53:30|286.47|284.07|286.47|284.07|286.72|284.32|286.47|284.07|0
1651600420000|2022-05-03 17:53:40|286.34|283.94|286.6|284.2|286.72|284.32|286.34|283.94|0
1651600430000|2022-05-03 17:53:50|286.27|283.87|286.34|283.94|286.34|283.94|286.08|283.68|0
1651600440000|2022-05-03 17:54:00|286.21|283.81|284.68|282.28|286.21|283.81|284.68|282.28|0
1651600450000|2022-05-03 17:54:10|285.19|282.79|285.57|283.17|285.57|283.17|285.06|282.66|0
1651600460000|2022-05-03 17:54:20|285.83|283.43|285.57|283.17|286.21|283.81|285.57|283.17|0
1651600470000|2022-05-03 17:54:30|285.83|283.43|285.57|283.17|285.89|283.49|285.57|283.17|0
1651600480000|2022-05-03 17:54:40|285.83|283.43|285.44|283.04|285.83|283.43|285.44|283.04|0
1651600490000|2022-05-03 17:54:50|285.38|282.98|286.08|283.68|286.08|283.68|285.38|282.98|0
1651600500000|2022-05-03 17:55:00|286.34|283.94|285.63|283.23|286.34|283.94|285.63|283.23|0
1651600510000|2022-05-03 17:55:10|285.7|283.3|286.34|283.94|286.47|284.07|285.7|283.3|0
1651600520000|2022-05-03 17:55:20|286.21|283.81|286.08|283.68|286.34|283.94|286.08|283.68|0
1651600530000|2022-05-03 17:55:30|285.96|283.56|285.57|283.17|285.96|283.56|285.57|283.17|0
1651600540000|2022-05-03 17:55:40|285.44|283.04|285.57|283.17|285.57|283.17|285.44|283.04|0
1651600550000|2022-05-03 17:55:50|285.44|283.04|285.57|283.17|285.83|283.43|285.32|282.92|0
1651600560000|2022-05-03 17:56:00|285.32|282.92|285.44|283.04|285.51|283.11|285.32|282.92|0
1651600570000|2022-05-03 17:56:10|285.25|282.85|285.32|282.92|285.32|282.92|285.19|282.79|0
1651600580000|2022-05-03 17:56:20|285.44|283.04|285.19|282.79|285.57|283.17|285.19|282.79|0
1651600590000|2022-05-03 17:56:30|285.12|282.72|285.06|282.66|285.12|282.72|284.93|282.53|0
1651600600000|2022-05-03 17:56:40|285.19|282.79|285.32|282.92|285.32|282.92|284.81|282.41|0
1651600610000|2022-05-03 17:56:50|285.06|282.66|284.93|282.53|285.06|282.66|284.93|282.53|0
1651600620000|2022-05-03 17:57:00|285.06|282.66|284.68|282.28|285.06|282.66|284.68|282.28|0
1651600630000|2022-05-03 17:57:10|284.55|282.15|284.42|282.02|284.81|282.41|284.42|282.02|0
1651600640000|2022-05-03 17:57:20|284.81|282.41|284.68|282.28|285.06|282.66|284.68|282.28|0
1651600650000|2022-05-03 17:57:30|284.55|282.15|285.12|282.72|285.12|282.72|284.55|282.15|0
1651600660000|2022-05-03 17:57:40|285.19|282.79|285.12|282.72|285.32|282.92|285.12|282.72|0
1651600670000|2022-05-03 17:57:50|285.32|282.92|286.21|283.81|286.21|283.81|285.19|282.79|0
1651600680000|2022-05-03 17:58:00|286.34|283.94|286.08|283.68|286.34|283.94|286.08|283.68|0
1651600690000|2022-05-03 17:58:10|286.02|283.62|285.83|283.43|286.08|283.68|285.7|283.3|0
1651600700000|2022-05-03 17:58:20|285.95|283.55|285.31|282.91|285.95|283.55|285.31|282.91|0
1651600710000|2022-05-03 17:58:30|285.7|283.3|285.76|283.36|285.76|283.36|285.7|283.3|0
1651600720000|2022-05-03 17:58:40|285.7|283.3|285.57|283.17|285.83|283.43|285.5|283.1|0
1651600730000|2022-05-03 17:58:50|285.7|283.3|285.44|283.04|285.7|283.3|285.44|283.04|0
1651600740000|2022-05-03 17:59:00|285.76|283.36|285.7|283.3|285.76|283.36|285.7|283.3|0
1651600750000|2022-05-03 17:59:10|285.83|283.43|285.7|283.3|285.95|283.55|285.7|283.3|0
1651600760000|2022-05-03 17:59:20|285.44|283.04|285.44|283.04|285.57|283.17|285.44|283.04|0
1651600770000|2022-05-03 17:59:30|285.57|283.17|285.57|283.17|285.7|283.3|285.44|283.04|0
1651600780000|2022-05-03 17:59:40|285.7|283.3|285.31|282.91|285.76|283.36|285.31|282.91|0
1651600790000|2022-05-03 17:59:50|285.44|283.04|285.7|283.3|285.83|283.43|285.44|283.04|0
1651600800000|2022-05-03 18:00:00|285.57|283.17|285.38|282.98|285.57|283.17|284.99|282.59|0
1651600810000|2022-05-03 18:00:10|285.31|282.91|285.31|282.91|285.57|283.17|285.31|282.91|0
1651600820000|2022-05-03 18:00:20|284.68|282.28|284.55|282.15|284.68|282.28|284.17|281.77|0
1651600830000|2022-05-03 18:00:30|284.8|282.4|284.55|282.15|284.8|282.4|284.42|282.02|0
1651600840000|2022-05-03 18:00:40|284.74|282.34|284.93|282.53|285.44|283.04|284.74|282.34|0
1651600850000|2022-05-03 18:00:50|284.99|282.59|284.8|282.4|284.99|282.59|284.68|282.28|0
1651600860000|2022-05-03 18:01:00|284.42|282.02|282.51|280.11|284.42|282.02|282.51|280.11|0
1651600870000|2022-05-03 18:01:10|282.64|280.24|282.77|280.37|282.77|280.37|282.64|280.24|0
1651600880000|2022-05-03 18:01:20|283.02|280.62|282.77|280.37|283.02|280.62|282.77|280.37|0
1651600890000|2022-05-03 18:01:30|282.89|280.49|282.77|280.37|282.89|280.49|282.26|279.86|0
1651600900000|2022-05-03 18:01:40|282.89|280.49|282.77|280.37|283.15|280.75|282.77|280.37|0
1651600910000|2022-05-03 18:01:50|282.51|280.11|282.64|280.24|282.89|280.49|282.51|280.11|0
1651600920000|2022-05-03 18:02:00|282.77|280.37|282.83|280.43|282.89|280.49|282.77|280.37|0
1651600930000|2022-05-03 18:02:10|282.77|280.37|282.83|280.43|282.83|280.43|282.64|280.24|0
1651600940000|2022-05-03 18:02:20|282.51|280.11|282.39|279.99|282.64|280.24|282.39|279.99|0
1651600950000|2022-05-03 18:02:30|282.64|280.24|281.56|279.16|282.64|280.24|281.5|279.1|0
1651600960000|2022-05-03 18:02:40|281.37|278.97|281.37|278.97|281.62|279.22|281.12|278.72|0
1651600970000|2022-05-03 18:02:50|281.62|279.22|281.75|279.35|281.75|279.35|281.62|279.22|0
1651600980000|2022-05-03 18:03:00|282.39|279.99|282.39|279.99|282.39|279.99|282.26|279.86|0
1651600990000|2022-05-03 18:03:10|282.51|280.11|282.89|280.49|282.89|280.49|282.51|280.11|0
1651601000000|2022-05-03 18:03:20|283.02|280.62|282.64|280.24|283.02|280.62|282.51|280.11|0
1651601010000|2022-05-03 18:03:30|283.02|280.62|282.38|279.98|283.02|280.62|282.38|279.98|0
1651601020000|2022-05-03 18:03:40|282.07|279.67|281.88|279.48|282.07|279.67|281.62|279.22|0
1651601030000|2022-05-03 18:03:50|281.62|279.22|281.5|279.1|281.62|279.22|281.37|278.97|0
1651601040000|2022-05-03 18:04:00|280.99|278.59|281.37|278.97|281.37|278.97|280.99|278.59|0
1651601050000|2022-05-03 18:04:10|281.24|278.84|281.24|278.84|281.24|278.84|281.24|278.84|0
1651601060000|2022-05-03 18:04:20|281.12|278.72|281.05|278.65|281.12|278.72|280.99|278.59|0
1651601070000|2022-05-03 18:04:30|280.99|278.59|281.88|279.48|281.88|279.48|280.99|278.59|0
1651601080000|2022-05-03 18:04:40|282|279.6|282.26|279.86|282.26|279.86|282|279.6|0
1651601090000|2022-05-03 18:04:50|282|279.6|281.37|278.97|282|279.6|281.37|278.97|0
1651601100000|2022-05-03 18:05:00|281.24|278.84|280.11|277.71|281.24|278.84|280.11|277.71|0
1651601110000|2022-05-03 18:05:10|280.48|278.08|280.61|278.21|280.61|278.21|280.48|278.08|0
1651601120000|2022-05-03 18:05:20|280.74|278.34|280.23|277.83|280.74|278.34|280.23|277.83|0
1651601130000|2022-05-03 18:05:30|280.29|277.89|280.48|278.08|280.48|278.08|280.29|277.89|0
1651601140000|2022-05-03 18:05:40|280.74|278.34|280.61|278.21|280.74|278.34|280.61|278.21|0
1651601150000|2022-05-03 18:05:50|280.48|278.08|280.23|277.83|280.61|278.21|280.23|277.83|0
1651601160000|2022-05-03 18:06:00|280.1|277.7|279.53|277.13|280.1|277.7|279.35|276.95|0
1651601170000|2022-05-03 18:06:10|279.47|277.07|279.35|276.95|279.73|277.33|279.35|276.95|0
1651601180000|2022-05-03 18:06:20|279.47|277.07|279.6|277.2|279.73|277.33|279.47|277.07|0
1651601190000|2022-05-03 18:06:30|279.47|277.07|279.47|277.07|279.6|277.2|279.35|276.95|0
1651601200000|2022-05-03 18:06:40|279.35|276.95|279.73|277.33|279.73|277.33|279.35|276.95|0
1651601210000|2022-05-03 18:06:50|279.47|277.07|279.47|277.07|279.6|277.2|279.47|277.07|0
1651601220000|2022-05-03 18:07:00|279.35|276.95|279.35|276.95|279.35|276.95|279.22|276.82|0
1651601230000|2022-05-03 18:07:10|279.47|277.07|279.47|277.07|279.47|277.07|279.22|276.82|0
1651601240000|2022-05-03 18:07:20|279.6|277.2|279.91|277.51|279.98|277.58|279.6|277.2|0
1651601250000|2022-05-03 18:07:30|280.36|277.96|280.48|278.08|280.48|278.08|280.23|277.83|0
1651601260000|2022-05-03 18:07:40|280.61|278.21|280.61|278.21|280.74|278.34|280.61|278.21|0
1651601270000|2022-05-03 18:07:50|280.74|278.34|280.61|278.21|280.86|278.46|280.61|278.21|0
1651601280000|2022-05-03 18:08:00|280.1|277.7|280.36|277.96|280.36|277.96|280.1|277.7|0
1651601290000|2022-05-03 18:08:10|280.61|278.21|280.61|278.21|280.86|278.46|280.61|278.21|0
1651601300000|2022-05-03 18:08:20|280.86|278.46|280.36|277.96|280.86|278.46|280.36|277.96|0
1651601310000|2022-05-03 18:08:30|280.23|277.83|279.47|277.07|280.23|277.83|279.47|277.07|0
1651601320000|2022-05-03 18:08:40|279.6|277.2|279.6|277.2|279.85|277.45|279.6|277.2|0
1651601330000|2022-05-03 18:08:50|279.85|277.45|280.36|277.96|280.36|277.96|279.85|277.45|0
1651601340000|2022-05-03 18:09:00|279.98|277.58|279.6|277.2|279.98|277.58|279.6|277.2|0
1651601350000|2022-05-03 18:09:10|279.85|277.45|279.72|277.32|279.85|277.45|279.72|277.32|0
1651601360000|2022-05-03 18:09:20|279.85|277.45|280.36|277.96|280.48|278.08|279.85|277.45|0
1651601370000|2022-05-03 18:09:30|280.29|277.89|280.61|278.21|280.61|278.21|280.29|277.89|0
1651601380000|2022-05-03 18:09:40|280.42|278.02|280.48|278.08|280.61|278.21|280.42|278.02|0
1651601390000|2022-05-03 18:09:50|280.61|278.21|280.48|278.08|280.73|278.33|280.48|278.08|0
1651601400000|2022-05-03 18:10:00|279.98|277.58|280.1|277.7|280.1|277.7|279.85|277.45|0
1651601410000|2022-05-03 18:10:10|280.23|277.83|280.61|278.21|280.61|278.21|280.16|277.76|0
1651601420000|2022-05-03 18:10:20|280.67|278.27|280.04|277.64|280.67|278.27|280.04|277.64|0
1651601430000|2022-05-03 18:10:30|279.98|277.58|280.04|277.64|280.1|277.7|279.85|277.45|0
1651601440000|2022-05-03 18:10:40|280.36|277.96|279.85|277.45|280.36|277.96|279.85|277.45|0
1651601450000|2022-05-03 18:10:50|279.6|277.2|279.98|277.58|279.98|277.58|279.6|277.2|0
1651601460000|2022-05-03 18:11:00|279.85|277.45|280.23|277.83|280.35|277.95|279.85|277.45|0
1651601470000|2022-05-03 18:11:10|279.85|277.45|279.72|277.32|279.85|277.45|279.6|277.2|0
1651601480000|2022-05-03 18:11:20|279.85|277.45|280.1|277.7|280.1|277.7|279.78|277.38|0
1651601490000|2022-05-03 18:11:30|280.23|277.83|280.16|277.76|280.23|277.83|280.1|277.7|0
1651601500000|2022-05-03 18:11:40|279.72|277.32|279.72|277.32|279.85|277.45|279.6|277.2|0
1651601510000|2022-05-03 18:11:50|279.6|277.2|279.22|276.82|279.6|277.2|279.22|276.82|0
1651601520000|2022-05-03 18:12:00|277.96|275.56|277.71|275.31|277.96|275.56|277.33|274.93|0
1651601530000|2022-05-03 18:12:10|277.96|275.56|277.71|275.31|277.96|275.56|277.52|275.12|0
1651601540000|2022-05-03 18:12:20|277.46|275.06|277.52|275.12|277.52|275.12|277.2|274.8|0
1651601550000|2022-05-03 18:12:30|277.46|275.06|277.71|275.31|277.71|275.31|277.46|275.06|0
1651601560000|2022-05-03 18:12:40|277.83|275.43|278.21|275.81|278.21|275.81|277.83|275.43|0
1651601570000|2022-05-03 18:12:50|278.34|275.94|277.71|275.31|278.34|275.94|277.71|275.31|0
1651601580000|2022-05-03 18:13:00|277.46|275.06|277.2|274.8|277.46|275.06|277.2|274.8|0
1651601590000|2022-05-03 18:13:10|277.33|274.93|277.33|274.93|277.46|275.06|277.33|274.93|0
1651601600000|2022-05-03 18:13:20|277.46|275.06|277.58|275.18|277.58|275.18|277.46|275.06|0
1651601610000|2022-05-03 18:13:30|277.46|275.06|277.58|275.18|277.58|275.18|276.7|274.3|0
1651601620000|2022-05-03 18:13:40|276.95|274.55|276.45|274.05|276.95|274.55|276.45|274.05|0
1651601630000|2022-05-03 18:13:50|276.7|274.3|276.45|274.05|276.7|274.3|276.45|274.05|0
1651601640000|2022-05-03 18:14:00|276.58|274.18|276.39|273.99|276.95|274.55|276.39|273.99|0
1651601650000|2022-05-03 18:14:10|276.45|274.05|276.58|274.18|276.58|274.18|276.33|273.93|0
1651601660000|2022-05-03 18:14:20|276.45|274.05|276.45|274.05|276.45|274.05|276.33|273.93|0
1651601670000|2022-05-03 18:14:30|276.83|274.43|276.58|274.18|276.95|274.55|276.58|274.18|0
1651601680000|2022-05-03 18:14:40|276.33|273.93|276.7|274.3|276.7|274.3|276.33|273.93|0
1651601690000|2022-05-03 18:14:50|276.45|274.05|276.64|274.24|276.64|274.24|276.2|273.8|0
1651601700000|2022-05-03 18:15:00|276.2|273.8|275.7|273.3|276.2|273.8|275.7|273.3|0
1651601710000|2022-05-03 18:15:10|275.32|272.92|275.88|273.48|275.88|273.48|275.32|272.92|0
1651601720000|2022-05-03 18:15:20|275.82|273.42|275.82|273.42|275.95|273.55|275.82|273.42|0
1651601730000|2022-05-03 18:15:30|275.45|273.05|275.32|272.92|275.57|273.17|275.32|272.92|0
1651601740000|2022-05-03 18:15:40|275.45|273.05|275.2|272.8|275.45|273.05|275.2|272.8|0
1651601750000|2022-05-03 18:15:50|275.32|272.92|275.07|272.67|275.45|273.05|275.07|272.67|0
1651601760000|2022-05-03 18:16:00|274.95|272.55|274.82|272.42|274.95|272.55|274.7|272.3|0
1651601770000|2022-05-03 18:16:10|274.7|272.3|274.7|272.3|274.82|272.42|274.57|272.17|0
1651601780000|2022-05-03 18:16:20|274.57|272.17|274.07|271.67|274.57|272.17|273.95|271.55|0
1651601790000|2022-05-03 18:16:30|273.95|271.55|274.2|271.8|274.2|271.8|273.95|271.55|0
1651601800000|2022-05-03 18:16:40|274.32|271.92|274.07|271.67|274.32|271.92|274.07|271.67|0
1651601810000|2022-05-03 18:16:50|274.2|271.8|273.95|271.55|274.2|271.8|273.82|271.42|0
1651601820000|2022-05-03 18:17:00|274.26|271.86|274.32|271.92|274.32|271.92|274.01|271.61|0
1651601830000|2022-05-03 18:17:10|274.57|272.17|274.95|272.55|274.95|272.55|274.57|272.17|0
1651601840000|2022-05-03 18:17:20|274.82|272.42|274.57|272.17|274.95|272.55|274.57|272.17|0
1651601850000|2022-05-03 18:17:30|274.95|272.55|272.64|270.24|274.95|272.55|272.64|270.24|0
1651601860000|2022-05-03 18:17:40|276.21|273.81|276.08|273.68|276.21|273.81|276.08|273.68|0
1651601870000|2022-05-03 18:17:50|274.64|272.24|274.52|272.12|274.77|272.37|274.52|272.12|0
1651601880000|2022-05-03 18:18:00|274.64|272.24|274.64|272.24|274.64|272.24|274.64|272.24|0
1651601890000|2022-05-03 18:18:10|274.77|272.37|275.14|272.74|275.14|272.74|274.64|272.24|0
1651601900000|2022-05-03 18:18:20|275.27|272.87|275.39|272.99|275.39|272.99|275.14|272.74|0
1651601910000|2022-05-03 18:18:30|275.33|272.93|275.52|273.12|275.52|273.12|275.33|272.93|0
1651601920000|2022-05-03 18:18:40|275.39|272.99|275.39|272.99|275.39|272.99|275.39|272.99|0
1651601930000|2022-05-03 18:18:50|275.52|273.12|275.27|272.87|275.52|273.12|275.14|272.74|0
1651601940000|2022-05-03 18:19:00|275.14|272.74|275.33|272.93|275.39|272.99|275.14|272.74|0
1651601950000|2022-05-03 18:19:10|275.27|272.87|274.89|272.49|275.33|272.93|274.89|272.49|0
1651601960000|2022-05-03 18:19:20|274.77|272.37|274.52|272.12|274.77|272.37|274.52|272.12|0
1651601970000|2022-05-03 18:19:30|274.02|271.62|274.27|271.87|274.27|271.87|273.9|271.5|0
1651601980000|2022-05-03 18:19:40|273.9|271.5|274.14|271.74|274.14|271.74|273.9|271.5|0
1651601990000|2022-05-03 18:19:50|274.02|271.62|274.64|272.24|274.64|272.24|274.02|271.62|0
1651602000000|2022-05-03 18:20:00|274.52|272.12|274.64|272.24|274.64|272.24|274.39|271.99|0
1651602010000|2022-05-03 18:20:10|274.39|271.99|273.89|271.49|274.39|271.99|273.89|271.49|0
1651602020000|2022-05-03 18:20:20|274.14|271.74|273.71|271.31|274.27|271.87|273.71|271.31|0
1651602030000|2022-05-03 18:20:30|273.77|271.37|273.65|271.25|273.77|271.37|273.65|271.25|0
1651602040000|2022-05-03 18:20:40|273.52|271.12|273.15|270.75|273.52|271.12|273.15|270.75|0
1651602050000|2022-05-03 18:20:50|272.9|270.5|273.02|270.62|273.15|270.75|272.77|270.37|0
1651602060000|2022-05-03 18:21:00|272.9|270.5|273.27|270.87|273.27|270.87|272.9|270.5|0
1651602070000|2022-05-03 18:21:10|273.4|271|273.27|270.87|273.4|271|273.27|270.87|0
1651602080000|2022-05-03 18:21:20|273.65|271.25|274.14|271.74|274.14|271.74|273.65|271.25|0
1651602090000|2022-05-03 18:21:30|273.89|271.49|273.4|271|273.89|271.49|273.4|271|0
1651602100000|2022-05-03 18:21:40|273.33|270.93|273.52|271.12|273.52|271.12|273.33|270.93|0
1651602110000|2022-05-03 18:21:50|273.27|270.87|273.46|271.06|273.46|271.06|273.21|270.81|0
1651602120000|2022-05-03 18:22:00|273.64|271.24|273.4|271|273.89|271.49|273.4|271|0
1651602130000|2022-05-03 18:22:10|273.77|271.37|274.02|271.62|274.02|271.62|273.77|271.37|0
1651602140000|2022-05-03 18:22:20|273.77|271.37|273.52|271.12|273.77|271.37|273.4|271|0
1651602150000|2022-05-03 18:22:30|273.64|271.24|273.52|271.12|273.77|271.37|273.52|271.12|0
1651602160000|2022-05-03 18:22:40|273.64|271.24|274.52|272.12|274.52|272.12|273.64|271.24|0
1651602170000|2022-05-03 18:22:50|274.89|272.49|275.02|272.62|275.02|272.62|274.77|272.37|0
1651602180000|2022-05-03 18:23:00|275.14|272.74|275.14|272.74|275.27|272.87|275.14|272.74|0
1651602190000|2022-05-03 18:23:10|275.02|272.62|274.89|272.49|275.02|272.62|274.64|272.24|0
1651602200000|2022-05-03 18:23:20|274.52|272.12|275.02|272.62|275.02|272.62|274.52|272.12|0
1651602210000|2022-05-03 18:23:30|275.27|272.87|275.14|272.74|275.27|272.87|275.02|272.62|0
1651602220000|2022-05-03 18:23:40|275.02|272.62|275.27|272.87|275.27|272.87|275.02|272.62|0
1651602230000|2022-05-03 18:23:50|275.02|272.62|274.64|272.24|275.02|272.62|274.64|272.24|0
1651602240000|2022-05-03 18:24:00|274.77|272.37|274.64|272.24|274.77|272.37|274.52|272.12|0
1651602250000|2022-05-03 18:24:10|274.89|272.49|274.7|272.3|275.14|272.74|274.7|272.3|0
1651602260000|2022-05-03 18:24:20|274.39|271.99|274.39|271.99|274.39|271.99|274.14|271.74|0
1651602270000|2022-05-03 18:24:30|274.64|272.24|274.83|272.43|274.83|272.43|274.64|272.24|0
1651602280000|2022-05-03 18:24:40|274.89|272.49|274.77|272.37|274.89|272.49|274.58|272.18|0
1651602290000|2022-05-03 18:24:50|274.64|272.24|274.52|272.12|274.64|272.24|274.52|272.12|0
1651602300000|2022-05-03 18:25:00|274.64|272.24|274.14|271.74|274.64|272.24|274.14|271.74|0
1651602310000|2022-05-03 18:25:10|274.02|271.62|274.77|272.37|274.77|272.37|274.02|271.62|0
1651602320000|2022-05-03 18:25:20|274.27|271.87|274.27|271.87|274.27|271.87|274.14|271.74|0
1651602330000|2022-05-03 18:25:30|274.64|272.24|274.14|271.74|274.64|272.24|274.08|271.68|0
1651602340000|2022-05-03 18:25:40|273.77|271.37|273.77|271.37|274.02|271.62|273.77|271.37|0
1651602350000|2022-05-03 18:25:50|273.89|271.49|273.89|271.49|273.89|271.49|273.89|271.49|0
1651602360000|2022-05-03 18:26:00|273.77|271.37|273.64|271.24|274.14|271.74|273.64|271.24|0
1651602370000|2022-05-03 18:26:10|273.77|271.37|273.77|271.37|273.77|271.37|273.64|271.24|0
1651602380000|2022-05-03 18:26:20|273.52|271.12|273.15|270.75|273.52|271.12|273.15|270.75|0
1651602390000|2022-05-03 18:26:30|273.27|270.87|273.39|270.99|273.39|270.99|273.27|270.87|0
1651602400000|2022-05-03 18:26:40|273.27|270.87|273.14|270.74|273.39|270.99|273.14|270.74|0
1651602410000|2022-05-03 18:26:50|273.39|270.99|273.39|270.99|273.39|270.99|273.14|270.74|0
1651602420000|2022-05-03 18:27:00|273.77|271.37|274.02|271.62|274.02|271.62|273.64|271.24|0
1651602430000|2022-05-03 18:27:10|273.95|271.55|273.89|271.49|273.95|271.55|273.77|271.37|0
1651602440000|2022-05-03 18:27:20|274.02|271.62|273.27|270.87|274.02|271.62|273.27|270.87|0
1651602450000|2022-05-03 18:27:30|273.39|270.99|273.14|270.74|273.39|270.99|273.02|270.62|0
1651602460000|2022-05-03 18:27:40|273.52|271.12|273.89|271.49|273.89|271.49|273.52|271.12|0
1651602470000|2022-05-03 18:27:50|274.02|271.62|274.02|271.62|274.02|271.62|273.77|271.37|0
1651602480000|2022-05-03 18:28:00|274.39|271.99|274.64|272.24|274.64|272.24|274.39|271.99|0
1651602490000|2022-05-03 18:28:10|274.76|272.36|274.39|271.99|274.76|272.36|274.39|271.99|0
1651602500000|2022-05-03 18:28:20|274.7|272.3|274.64|272.24|274.7|272.3|274.39|271.99|0
1651602510000|2022-05-03 18:28:30|274.76|272.36|274.64|272.24|274.76|272.36|274.39|271.99|0
1651602520000|2022-05-03 18:28:40|274.2|271.8|274.02|271.62|274.26|271.86|274.02|271.62|0
1651602530000|2022-05-03 18:28:50|273.89|271.49|273.89|271.49|274.02|271.62|273.83|271.43|0
1651602540000|2022-05-03 18:29:00|273.77|271.37|273.77|271.37|273.77|271.37|273.58|271.18|0
1651602550000|2022-05-03 18:29:10|273.52|271.12|273.02|270.62|273.52|271.12|273.02|270.62|0
1651602560000|2022-05-03 18:29:20|273.39|270.99|273.27|270.87|273.39|270.99|273.14|270.74|0
1651602570000|2022-05-03 18:29:30|273.58|271.18|273.58|271.18|273.77|271.37|273.58|271.18|0
1651602580000|2022-05-03 18:29:40|273.14|270.74|273.02|270.62|273.14|270.74|273.02|270.62|0
1651602590000|2022-05-03 18:29:50|272.77|270.37|273.08|270.68|273.08|270.68|272.77|270.37|0
1651602600000|2022-05-03 18:30:00|273.14|270.74|273.39|270.99|273.64|271.24|273.14|270.74|0
1651602610000|2022-05-03 18:30:10|273.27|270.87|273.27|270.87|273.52|271.12|273.27|270.87|0
1651602620000|2022-05-03 18:30:20|273.64|271.24|273.52|271.12|273.64|271.24|273.52|271.12|0
1651602630000|2022-05-03 18:30:30|273.39|270.99|273.77|271.37|273.77|271.37|273.39|270.99|0
1651602640000|2022-05-03 18:30:40|273.64|271.24|273.14|270.74|273.64|271.24|273.14|270.74|0
1651602650000|2022-05-03 18:30:50|273.45|271.05|273.64|271.24|273.64|271.24|273.39|270.99|0
1651602660000|2022-05-03 18:31:00|273.52|271.12|274.26|271.86|274.26|271.86|273.52|271.12|0
1651602670000|2022-05-03 18:31:10|274.51|272.11|274.64|272.24|274.64|272.24|274.45|272.05|0
1651602680000|2022-05-03 18:31:20|274.26|271.86|273.89|271.49|274.32|271.92|273.89|271.49|0
1651602690000|2022-05-03 18:31:30|274.07|271.67|274.01|271.61|274.07|271.67|273.89|271.49|0
1651602700000|2022-05-03 18:31:40|274.14|271.74|273.89|271.49|274.26|271.86|273.89|271.49|0
1651602710000|2022-05-03 18:31:50|273.76|271.36|274.14|271.74|274.14|271.74|273.76|271.36|0
1651602720000|2022-05-03 18:32:00|274.39|271.99|275.14|272.74|275.14|272.74|274.39|271.99|0
1651602730000|2022-05-03 18:32:10|275.39|272.99|275.64|273.24|275.64|273.24|275.26|272.86|0
1651602740000|2022-05-03 18:32:20|276.26|273.86|275.14|272.74|276.26|273.86|275.14|272.74|0
1651602750000|2022-05-03 18:32:30|274.89|272.49|275.26|272.86|275.26|272.86|274.89|272.49|0
1651602760000|2022-05-03 18:32:40|275.64|273.24|275.89|273.49|275.89|273.49|275.64|273.24|0
1651602770000|2022-05-03 18:32:50|275.76|273.36|275.82|273.42|275.89|273.49|275.76|273.36|0
1651602780000|2022-05-03 18:33:00|275.76|273.36|275.7|273.3|275.76|273.36|275.39|272.99|0
1651602790000|2022-05-03 18:33:10|275.76|273.36|275.64|273.24|275.76|273.36|275.64|273.24|0
1651602800000|2022-05-03 18:33:20|276.01|273.61|275.39|272.99|276.01|273.61|275.39|272.99|0
1651602810000|2022-05-03 18:33:30|275.14|272.74|274.89|272.49|275.14|272.74|274.89|272.49|0
1651602820000|2022-05-03 18:33:40|275.01|272.61|274.51|272.11|275.01|272.61|274.51|272.11|0
1651602830000|2022-05-03 18:33:50|274.57|272.17|275.26|272.86|275.26|272.86|274.57|272.17|0
1651602840000|2022-05-03 18:34:00|274.76|272.36|274.89|272.49|275.01|272.61|274.76|272.36|0
1651602850000|2022-05-03 18:34:10|275.01|272.61|275.64|273.24|275.64|273.24|275.01|272.61|0
1651602860000|2022-05-03 18:34:20|275.76|273.36|275.76|273.36|275.76|273.36|275.51|273.11|0
1651602870000|2022-05-03 18:34:30|276.14|273.74|276.01|273.61|276.14|273.74|275.89|273.49|0
1651602880000|2022-05-03 18:34:40|276.14|273.74|276.26|273.86|276.26|273.86|276.01|273.61|0
1651602890000|2022-05-03 18:34:50|276.64|274.24|277.26|274.86|277.26|274.86|276.64|274.24|0
1651602900000|2022-05-03 18:35:00|276.89|274.49|276.89|274.49|277.01|274.61|276.89|274.49|0
1651602910000|2022-05-03 18:35:10|277.64|275.24|278.02|275.62|278.02|275.62|277.64|275.24|0
1651602920000|2022-05-03 18:35:20|278.14|275.74|278.27|275.87|278.77|276.37|278.14|275.74|0
1651602930000|2022-05-03 18:35:30|278.52|276.12|278.14|275.74|278.52|276.12|278.14|275.74|0
1651602940000|2022-05-03 18:35:40|278.27|275.87|278.65|276.25|278.65|276.25|278.27|275.87|0
1651602950000|2022-05-03 18:35:50|278.52|276.12|278.71|276.31|278.77|276.37|278.52|276.12|0
1651602960000|2022-05-03 18:36:00|278.9|276.5|280.79|278.39|280.79|278.39|278.9|276.5|0
1651602970000|2022-05-03 18:36:10|280.66|278.26|280.41|278.01|280.66|278.26|280.41|278.01|0
1651602980000|2022-05-03 18:36:20|280.03|277.63|279.78|277.38|280.03|277.63|279.78|277.38|0
1651602990000|2022-05-03 18:36:30|280.03|277.63|279.78|277.38|280.03|277.63|279.78|277.38|0
1651603000000|2022-05-03 18:36:40|279.9|277.5|279.9|277.5|279.9|277.5|279.78|277.38|0
1651603010000|2022-05-03 18:36:50|279.78|277.38|279.78|277.38|279.78|277.38|279.53|277.13|0
1651603020000|2022-05-03 18:37:00|280.03|277.63|280.66|278.26|280.66|278.26|280.03|277.63|0
1651603030000|2022-05-03 18:37:10|280.47|278.07|280.16|277.76|280.54|278.14|280.16|277.76|0
1651603040000|2022-05-03 18:37:20|280.28|277.88|280.66|278.26|280.66|278.26|280.28|277.88|0
1651603050000|2022-05-03 18:37:30|280.54|278.14|280.16|277.76|280.54|278.14|280.03|277.63|0
1651603060000|2022-05-03 18:37:40|280.41|278.01|280.41|278.01|280.41|278.01|280.03|277.63|0
1651603070000|2022-05-03 18:37:50|280.16|277.76|280.16|277.76|280.41|278.01|280.16|277.76|0
1651603080000|2022-05-03 18:38:00|279.9|277.5|280.16|277.76|280.28|277.88|279.9|277.5|0
1651603090000|2022-05-03 18:38:10|280.41|278.01|280.16|277.76|280.41|278.01|280.16|277.76|0
1651603100000|2022-05-03 18:38:20|279.78|277.38|279.53|277.13|279.78|277.38|279.4|277|0
1651603110000|2022-05-03 18:38:30|279.4|277|279.4|277|279.4|277|279.27|276.87|0
1651603120000|2022-05-03 18:38:40|279.27|276.87|277.95|275.55|279.27|276.87|277.95|275.55|0
1651603130000|2022-05-03 18:38:50|277.89|275.49|277.51|275.11|278.02|275.62|277.51|275.11|0
1651603140000|2022-05-03 18:39:00|277.64|275.24|276.44|274.04|277.64|275.24|276.44|274.04|0
1651603150000|2022-05-03 18:39:10|275.38|272.98|275.63|273.23|276.01|273.61|275.38|272.98|0
1651603160000|2022-05-03 18:39:20|275.38|272.98|274.63|272.23|275.38|272.98|274.51|272.11|0
1651603170000|2022-05-03 18:39:30|274.26|271.86|274.26|271.86|274.38|271.98|274.26|271.86|0
1651603180000|2022-05-03 18:39:40|274.51|272.11|274.38|271.98|274.51|272.11|274.01|271.61|0
1651603190000|2022-05-03 18:39:50|274.76|272.36|274.13|271.73|274.76|272.36|274.13|271.73|0
1651603200000|2022-05-03 18:40:00|274.76|272.36|272.77|270.37|274.76|272.36|272.77|270.37|0
1651603210000|2022-05-03 18:40:10|272.02|269.62|271.65|269.25|272.02|269.62|271.65|269.25|0
1651603220000|2022-05-03 18:40:20|271.71|269.31|271.15|268.75|271.71|269.31|271.15|268.75|0
1651603230000|2022-05-03 18:40:30|271.03|268.63|271.65|269.25|271.65|269.25|271.03|268.63|0
1651603240000|2022-05-03 18:40:40|271.15|268.75|271.4|269|271.9|269.5|271.15|268.75|0
1651603250000|2022-05-03 18:40:50|271.03|268.63|271.03|268.63|271.4|269|271.03|268.63|0
1651603260000|2022-05-03 18:41:00|271.15|268.75|271.03|268.63|271.4|269|271.03|268.63|0
1651603270000|2022-05-03 18:41:10|270.22|267.82|270.41|268.01|270.41|268.01|270.22|267.82|0
1651603280000|2022-05-03 18:41:20|270.66|268.26|270.53|268.13|271.28|268.88|270.53|268.13|0
1651603290000|2022-05-03 18:41:30|270.66|268.26|270.41|268.01|270.66|268.26|270.41|268.01|0
1651603300000|2022-05-03 18:41:40|270.53|268.13|270.53|268.13|270.53|268.13|270.53|268.13|0
1651603310000|2022-05-03 18:41:50|270.78|268.38|270.16|267.76|270.78|268.38|270.16|267.76|0
1651603320000|2022-05-03 18:42:00|270.29|267.89|270.29|267.89|270.41|268.01|270.16|267.76|0
1651603330000|2022-05-03 18:42:10|270.59|268.19|270.41|268.01|270.59|268.19|270.41|268.01|0
1651603340000|2022-05-03 18:42:20|270.66|268.26|270.9|268.5|270.9|268.5|270.66|268.26|0
1651603350000|2022-05-03 18:42:30|270.78|268.38|270.53|268.13|270.78|268.38|270.41|268.01|0
1651603360000|2022-05-03 18:42:40|270.29|267.89|270.1|267.7|270.29|267.89|270.04|267.64|0
1651603370000|2022-05-03 18:42:50|269.79|267.39|269.17|266.77|269.79|267.39|269.17|266.77|0
1651603380000|2022-05-03 18:43:00|269.05|266.65|269.3|266.9|269.3|266.9|269.05|266.65|0
1651603390000|2022-05-03 18:43:10|269.54|267.14|270.16|267.76|270.16|267.76|269.54|267.14|0
1651603400000|2022-05-03 18:43:20|270.41|268.01|270.78|268.38|270.78|268.38|270.41|268.01|0
1651603410000|2022-05-03 18:43:30|270.66|268.26|270.9|268.5|270.9|268.5|270.59|268.19|0
1651603420000|2022-05-03 18:43:40|271.21|268.81|270.66|268.26|271.21|268.81|270.66|268.26|0
1651603430000|2022-05-03 18:43:50|270.72|268.32|271.27|268.87|271.27|268.87|270.72|268.32|0
1651603440000|2022-05-03 18:44:00|271.03|268.63|271.65|269.25|271.65|269.25|271.03|268.63|0
1651603450000|2022-05-03 18:44:10|272.14|269.74|275.26|272.86|275.26|272.86|272.14|269.74|0
1651603460000|2022-05-03 18:44:20|274.88|272.48|274.01|271.61|274.88|272.48|274.01|271.61|0
1651603470000|2022-05-03 18:44:30|274.13|271.73|274.51|272.11|274.51|272.11|274.01|271.61|0
1651603480000|2022-05-03 18:44:40|274.76|272.36|277.38|274.98|277.38|274.98|274.76|272.36|0
1651603490000|2022-05-03 18:44:50|276.69|274.29|275.76|273.36|277.01|274.61|275.76|273.36|0
1651603500000|2022-05-03 18:45:00|276.13|273.73|277.26|274.86|277.26|274.86|276.01|273.61|0
1651603510000|2022-05-03 18:45:10|276.88|274.48|276.88|274.48|276.88|274.48|276.63|274.23|0
1651603520000|2022-05-03 18:45:20|276.51|274.11|276.38|273.98|276.63|274.23|276.38|273.98|0
1651603530000|2022-05-03 18:45:30|275.82|273.42|275.13|272.73|276.01|273.61|275.13|272.73|0
1651603540000|2022-05-03 18:45:40|275.01|272.61|275.13|272.73|275.13|272.73|274.76|272.36|0
1651603550000|2022-05-03 18:45:50|274.94|272.54|275.13|272.73|275.38|272.98|274.88|272.48|0
1651603560000|2022-05-03 18:46:00|274.76|272.36|274.63|272.23|274.76|272.36|274.63|272.23|0
1651603570000|2022-05-03 18:46:10|274.88|272.48|274.01|271.61|274.88|272.48|274.01|271.61|0
1651603580000|2022-05-03 18:46:20|272.51|270.11|272.64|270.24|272.89|270.49|272.51|270.11|0
1651603590000|2022-05-03 18:46:30|271.95|269.55|272.51|270.11|272.51|270.11|271.95|269.55|0
1651603600000|2022-05-03 18:46:40|271.4|269|271.15|268.75|271.52|269.12|271.15|268.75|0
1651603610000|2022-05-03 18:46:50|271.03|268.63|272.27|269.87|272.27|269.87|271.03|268.63|0
1651603620000|2022-05-03 18:47:00|273.88|271.48|274.38|271.98|275.63|273.23|273.88|271.48|0
1651603630000|2022-05-03 18:47:10|273.69|271.29|273.76|271.36|273.76|271.36|273.51|271.11|0
1651603640000|2022-05-03 18:47:20|273.38|270.98|274.13|271.73|274.13|271.73|273.38|270.98|0
1651603650000|2022-05-03 18:47:30|274.51|272.11|274.38|271.98|274.75|272.35|274.26|271.86|0
1651603660000|2022-05-03 18:47:40|274.88|272.48|275.13|272.73|275.13|272.73|274.88|272.48|0
1651603670000|2022-05-03 18:47:50|275.25|272.85|275.25|272.85|275.25|272.85|275|272.6|0
1651603680000|2022-05-03 18:48:00|275.88|273.48|277.13|274.73|277.26|274.86|275.88|273.48|0
1651603690000|2022-05-03 18:48:10|276.63|274.23|276.69|274.29|277.38|274.98|276.63|274.23|0
1651603700000|2022-05-03 18:48:20|276.63|274.23|276.51|274.11|276.76|274.36|276.51|274.11|0
1651603710000|2022-05-03 18:48:30|276.88|274.48|276.88|274.48|276.88|274.48|276.51|274.11|0
1651603720000|2022-05-03 18:48:40|277.01|274.61|276.76|274.36|277.26|274.86|276.76|274.36|0
1651603730000|2022-05-03 18:48:50|276.5|274.1|275.75|273.35|276.5|274.1|275.75|273.35|0
1651603740000|2022-05-03 18:49:00|276.38|273.98|276.63|274.23|276.63|274.23|276.38|273.98|0
1651603750000|2022-05-03 18:49:10|276.88|274.48|277.26|274.86|277.26|274.86|276.88|274.48|0
1651603760000|2022-05-03 18:49:20|277.63|275.23|277.51|275.11|277.63|275.23|277.51|275.11|0
1651603770000|2022-05-03 18:49:30|278.39|275.99|277.51|275.11|278.39|275.99|277.51|275.11|0
1651603780000|2022-05-03 18:49:40|277.57|275.17|277.13|274.73|277.57|275.17|277.01|274.61|0
1651603790000|2022-05-03 18:49:50|277.38|274.98|277.51|275.11|277.51|275.11|277.32|274.92|0
1651603800000|2022-05-03 18:50:00|277.63|275.23|276.63|274.23|277.63|275.23|276.5|274.1|0
1651603810000|2022-05-03 18:50:10|277.51|275.11|277.38|274.98|277.63|275.23|277.38|274.98|0
1651603820000|2022-05-03 18:50:20|277.13|274.73|277.13|274.73|277.51|275.11|277.01|274.61|0
1651603830000|2022-05-03 18:50:30|277.26|274.86|278.07|275.67|278.14|275.74|277.26|274.86|0
1651603840000|2022-05-03 18:50:40|278.14|275.74|279.27|276.87|279.27|276.87|278.14|275.74|0
1651603850000|2022-05-03 18:50:50|278.76|276.36|278.14|275.74|278.76|276.36|277.88|275.48|0
1651603860000|2022-05-03 18:51:00|278.7|276.3|279.39|276.99|279.39|276.99|278.7|276.3|0
1651603870000|2022-05-03 18:51:10|279.52|277.12|279.39|276.99|279.65|277.25|279.27|276.87|0
1651603880000|2022-05-03 18:51:20|279.27|276.87|279.52|277.12|279.52|277.12|278.89|276.49|0
1651603890000|2022-05-03 18:51:30|279.14|276.74|279.2|276.8|279.2|276.8|279.14|276.74|0
1651603900000|2022-05-03 18:51:40|279.02|276.62|279.39|276.99|279.39|276.99|279.02|276.62|0
1651603910000|2022-05-03 18:51:50|279.52|277.12|279.14|276.74|279.52|277.12|279.14|276.74|0
1651603920000|2022-05-03 18:52:00|279.52|277.12|281.54|279.14|281.54|279.14|279.52|277.12|0
1651603930000|2022-05-03 18:52:10|281.85|279.45|282.3|279.9|282.43|280.03|281.85|279.45|0
1651603940000|2022-05-03 18:52:20|282.05|279.65|281.67|279.27|282.05|279.65|281.67|279.27|0
1651603950000|2022-05-03 18:52:30|281.47|279.07|281.54|279.14|282.17|279.77|281.47|279.07|0
1651603960000|2022-05-03 18:52:40|281.16|278.76|281.29|278.89|281.54|279.14|281.16|278.76|0
1651603970000|2022-05-03 18:52:50|281.16|278.76|280.84|278.44|281.35|278.95|280.84|278.44|0
1651603980000|2022-05-03 18:53:00|280.65|278.25|280.78|278.38|280.78|278.38|280.28|277.88|0
1651603990000|2022-05-03 18:53:10|281.03|278.63|280.97|278.57|281.03|278.63|280.91|278.51|0
1651604000000|2022-05-03 18:53:20|280.28|277.88|280.15|277.75|280.28|277.88|280.02|277.62|0
1651604010000|2022-05-03 18:53:30|280.02|277.62|279.52|277.12|280.02|277.62|279.52|277.12|0
1651604020000|2022-05-03 18:53:40|279.77|277.37|280.28|277.88|280.28|277.88|279.77|277.37|0
1651604030000|2022-05-03 18:53:50|280.08|277.68|280.15|277.75|280.4|278|280.02|277.62|0
1651604040000|2022-05-03 18:54:00|280.53|278.13|280.28|277.88|280.59|278.19|280.28|277.88|0
1651604050000|2022-05-03 18:54:10|280.65|278.25|280.78|278.38|280.78|278.38|280.4|278|0
1651604060000|2022-05-03 18:54:20|281.03|278.63|280.91|278.51|281.16|278.76|280.91|278.51|0
1651604070000|2022-05-03 18:54:30|280.97|278.57|280.65|278.25|280.97|278.57|280.65|278.25|0
1651604080000|2022-05-03 18:54:40|280.78|278.38|279.9|277.5|280.78|278.38|279.9|277.5|0
1651604090000|2022-05-03 18:54:50|279.64|277.24|280.15|277.75|280.27|277.87|279.64|277.24|0
1651604100000|2022-05-03 18:55:00|280.02|277.62|280.08|277.68|280.27|277.87|279.9|277.5|0
1651604110000|2022-05-03 18:55:10|279.77|277.37|279.27|276.87|279.77|277.37|278.89|276.49|0
1651604120000|2022-05-03 18:55:20|279.9|277.5|279.9|277.5|279.9|277.5|279.77|277.37|0
1651604130000|2022-05-03 18:55:30|279.33|276.93|280.02|277.62|280.02|277.62|279.33|276.93|0
1651604140000|2022-05-03 18:55:40|280.15|277.75|280.02|277.62|280.15|277.75|279.9|277.5|0
1651604150000|2022-05-03 18:55:50|280.4|278|281.85|279.45|281.85|279.45|280.4|278|0
1651604160000|2022-05-03 18:56:00|281.41|279.01|282.04|279.64|282.04|279.64|281.41|279.01|0
1651604170000|2022-05-03 18:56:10|281.92|279.52|281.92|279.52|281.92|279.52|281.92|279.52|0
1651604180000|2022-05-03 18:56:20|281.79|279.39|282.17|279.77|282.17|279.77|281.79|279.39|0
1651604190000|2022-05-03 18:56:30|282.11|279.71|281.54|279.14|282.11|279.71|281.54|279.14|0
1651604200000|2022-05-03 18:56:40|281.28|278.88|282.42|280.02|282.42|280.02|281.28|278.88|0
1651604210000|2022-05-03 18:56:50|282.93|280.53|282.8|280.4|283.69|281.29|282.8|280.4|0
1651604220000|2022-05-03 18:57:00|283.06|280.66|282.99|280.59|283.06|280.66|282.93|280.53|0
1651604230000|2022-05-03 18:57:10|282.93|280.53|282.3|279.9|282.93|280.53|281.79|279.39|0
1651604240000|2022-05-03 18:57:20|282.42|280.02|282.8|280.4|282.93|280.53|282.42|280.02|0
1651604250000|2022-05-03 18:57:30|282.68|280.28|282.1|279.7|282.68|280.28|282.1|279.7|0
1651604260000|2022-05-03 18:57:40|281.79|279.39|282.04|279.64|282.17|279.77|281.79|279.39|0
1651604270000|2022-05-03 18:57:50|282.17|279.77|282.17|279.77|282.17|279.77|281.79|279.39|0
1651604280000|2022-05-03 18:58:00|282.42|280.02|281.66|279.26|282.42|280.02|281.66|279.26|0
1651604290000|2022-05-03 18:58:10|281.79|279.39|282.3|279.9|282.3|279.9|281.79|279.39|0
1651604300000|2022-05-03 18:58:20|282.55|280.15|282.42|280.02|282.8|280.4|282.42|280.02|0
1651604310000|2022-05-03 18:58:30|282.55|280.15|282.17|279.77|282.55|280.15|282.04|279.64|0
1651604320000|2022-05-03 18:58:40|282.42|280.02|282.42|280.02|282.68|280.28|282.36|279.96|0
1651604330000|2022-05-03 18:58:50|282.68|280.28|282.8|280.4|282.8|280.4|282.61|280.21|0
1651604340000|2022-05-03 18:59:00|283.44|281.04|284.14|281.74|284.14|281.74|283.44|281.04|0
1651604350000|2022-05-03 18:59:10|283.69|281.29|284.46|282.06|284.46|282.06|283.69|281.29|0
1651604360000|2022-05-03 18:59:20|284.84|282.44|285.35|282.95|285.35|282.95|284.84|282.44|0
1651604370000|2022-05-03 18:59:30|285.22|282.82|284.9|282.5|285.22|282.82|284.9|282.5|0
1651604380000|2022-05-03 18:59:40|285.22|282.82|285.35|282.95|285.86|283.46|285.22|282.82|0
1651604390000|2022-05-03 18:59:50|285.73|283.33|284.97|282.57|285.73|283.33|284.97|282.57|0
1651604400000|2022-05-03 19:00:00|285.73|283.33|284.97|282.57|285.73|283.33|284.97|282.57|0
1651604410000|2022-05-03 19:00:10|284.9|282.5|285.22|282.82|285.86|283.46|284.9|282.5|0
1651604420000|2022-05-03 19:00:20|285.35|282.95|284.97|282.57|285.35|282.95|284.46|282.06|0
1651604430000|2022-05-03 19:00:30|285.22|282.82|284.84|282.44|285.47|283.07|284.84|282.44|0
1651604440000|2022-05-03 19:00:40|284.96|282.56|284.58|282.18|284.96|282.56|284.58|282.18|0
1651604450000|2022-05-03 19:00:50|284.52|282.12|284.96|282.56|284.96|282.56|284.52|282.12|0
1651604460000|2022-05-03 19:01:00|285.22|282.82|285.6|283.2|285.6|283.2|285.22|282.82|0
1651604470000|2022-05-03 19:01:10|285.73|283.33|285.35|282.95|285.73|283.33|285.22|282.82|0
1651604480000|2022-05-03 19:01:20|285.22|282.82|285.47|283.07|285.47|283.07|285.22|282.82|0
1651604490000|2022-05-03 19:01:30|285.6|283.2|285.47|283.07|285.73|283.33|285.47|283.07|0
1651604500000|2022-05-03 19:01:40|285.22|282.82|285.28|282.88|285.28|282.88|284.96|282.56|0
1651604510000|2022-05-03 19:01:50|285.47|283.07|285.09|282.69|285.47|283.07|284.96|282.56|0
1651604520000|2022-05-03 19:02:00|285.22|282.82|283.56|281.16|285.22|282.82|283.56|281.16|0
1651604530000|2022-05-03 19:02:10|283.44|281.04|284.45|282.05|284.45|282.05|283.44|281.04|0
1651604540000|2022-05-03 19:02:20|284.33|281.93|283.95|281.55|284.33|281.93|283.69|281.29|0
1651604550000|2022-05-03 19:02:30|283.69|281.29|283.69|281.29|284.07|281.67|283.69|281.29|0
1651604560000|2022-05-03 19:02:40|283.18|280.78|283.31|280.91|283.56|281.16|283.18|280.78|0
1651604570000|2022-05-03 19:02:50|283.18|280.78|283.44|281.04|283.44|281.04|283.06|280.66|0
1651604580000|2022-05-03 19:03:00|283.95|281.55|284.84|282.44|284.84|282.44|283.82|281.42|0
1651604590000|2022-05-03 19:03:10|284.96|282.56|284.58|282.18|284.96|282.56|284.45|282.05|0
1651604600000|2022-05-03 19:03:20|284.2|281.8|283.95|281.55|284.2|281.8|283.95|281.55|0
1651604610000|2022-05-03 19:03:30|284.33|281.93|284.45|282.05|284.71|282.31|284.33|281.93|0
1651604620000|2022-05-03 19:03:40|284.33|281.93|284.33|281.93|284.71|282.31|284.2|281.8|0
1651604630000|2022-05-03 19:03:50|284.2|281.8|283.94|281.54|284.2|281.8|283.88|281.48|0
1651604640000|2022-05-03 19:04:00|284.33|281.93|284.9|282.5|284.9|282.5|284.33|281.93|0
1651604650000|2022-05-03 19:04:10|284.71|282.31|285.09|282.69|285.22|282.82|284.71|282.31|0
1651604660000|2022-05-03 19:04:20|285.22|282.82|285.22|282.82|285.6|283.2|285.22|282.82|0
1651604670000|2022-05-03 19:04:30|285.09|282.69|284.77|282.37|285.35|282.95|284.77|282.37|0
1651604680000|2022-05-03 19:04:40|284.45|282.05|284.2|281.8|284.45|282.05|284.2|281.8|0
1651604690000|2022-05-03 19:04:50|283.69|281.29|283.56|281.16|283.69|281.29|283.56|281.16|0
1651604700000|2022-05-03 19:05:00|283.44|281.04|282.93|280.53|283.5|281.1|282.93|280.53|0
1651604710000|2022-05-03 19:05:10|283.18|280.78|283.56|281.16|283.69|281.29|283.18|280.78|0
1651604720000|2022-05-03 19:05:20|285.76|283.36|284.44|282.04|285.76|283.36|284.44|282.04|0
1651604730000|2022-05-03 19:05:30|284.56|282.16|284.56|282.16|284.69|282.29|284.44|282.04|0
1651604740000|2022-05-03 19:05:40|284.82|282.42|285.2|282.8|285.2|282.8|284.82|282.42|0
1651604750000|2022-05-03 19:05:50|284.82|282.42|284.82|282.42|285.07|282.67|284.82|282.42|0
1651604760000|2022-05-03 19:06:00|284.56|282.16|285.33|282.93|285.33|282.93|284.18|281.78|0
1651604770000|2022-05-03 19:06:10|285.58|283.18|285.97|283.57|285.97|283.57|285.58|283.18|0
1651604780000|2022-05-03 19:06:20|285.58|283.18|286.15|283.75|286.15|283.75|285.58|283.18|0
1651604790000|2022-05-03 19:06:30|286.09|283.69|287.63|285.23|287.63|285.23|286.09|283.69|0
1651604800000|2022-05-03 19:06:40|287.75|285.35|287.37|284.97|287.75|285.35|287.37|284.97|0
1651604810000|2022-05-03 19:06:50|287.11|284.71|286.48|284.08|287.11|284.71|286.35|283.95|0
1651604820000|2022-05-03 19:07:00|286.35|283.95|286.92|284.52|287.24|284.84|286.35|283.95|0
1651604830000|2022-05-03 19:07:10|286.73|284.33|286.45|284.05|287.11|284.71|286.07|283.67|0
1651604840000|2022-05-03 19:07:20|286.58|284.18|286.45|284.05|286.58|284.18|286.39|283.99|0
1651604850000|2022-05-03 19:07:30|286.84|284.44|287.22|284.82|287.22|284.82|286.84|284.44|0
1651604860000|2022-05-03 19:07:40|287.09|284.69|287.22|284.82|287.22|284.82|287.09|284.69|0
1651604870000|2022-05-03 19:07:50|287.28|284.88|288.12|285.72|288.12|285.72|287.28|284.88|0
1651604880000|2022-05-03 19:08:00|287.86|285.46|287.86|285.46|287.99|285.59|287.61|285.21|0
1651604890000|2022-05-03 19:08:10|287.73|285.33|287.61|285.21|287.86|285.46|287.61|285.21|0
1651604900000|2022-05-03 19:08:20|287.99|285.59|288.12|285.72|288.12|285.72|287.86|285.46|0
1651604910000|2022-05-03 19:08:30|287.99|285.59|288.25|285.85|288.25|285.85|287.99|285.59|0
1651604920000|2022-05-03 19:08:40|288.18|285.78|287.73|285.33|288.18|285.78|287.73|285.33|0
1651604930000|2022-05-03 19:08:50|287.86|285.46|288.12|285.72|288.25|285.85|287.86|285.46|0
1651604940000|2022-05-03 19:09:00|287.86|285.46|287.86|285.46|287.86|285.46|287.73|285.33|0
1651604950000|2022-05-03 19:09:10|287.99|285.59|286.71|284.31|287.99|285.59|286.71|284.31|0
1651604960000|2022-05-03 19:09:20|286.84|284.44|285.94|283.54|286.84|284.44|285.94|283.54|0
1651604970000|2022-05-03 19:09:30|285.81|283.41|287.15|284.75|287.22|284.82|285.81|283.41|0
1651604980000|2022-05-03 19:09:40|286.58|284.18|286.84|284.44|287.09|284.69|286.58|284.18|0
1651604990000|2022-05-03 19:09:50|286.58|284.18|286.45|284.05|286.58|284.18|286.45|284.05|0
1651605000000|2022-05-03 19:10:00|287.09|284.69|286.96|284.56|287.09|284.69|286.84|284.44|0
1651605010000|2022-05-03 19:10:10|286.84|284.44|287.86|285.46|287.86|285.46|286.84|284.44|0
1651605020000|2022-05-03 19:10:20|287.48|285.08|287.48|285.08|287.48|285.08|287.35|284.95|0
1651605030000|2022-05-03 19:10:30|287.22|284.82|285.69|283.29|287.22|284.82|285.69|283.29|0
1651605040000|2022-05-03 19:10:40|286.71|284.31|286.77|284.37|286.96|284.56|286.71|284.31|0
1651605050000|2022-05-03 19:10:50|286.96|284.56|286.71|284.31|286.96|284.56|286.58|284.18|0
1651605060000|2022-05-03 19:11:00|287.03|284.63|286.96|284.56|287.22|284.82|286.96|284.56|0
1651605070000|2022-05-03 19:11:10|286.58|284.18|287.09|284.69|287.09|284.69|286.58|284.18|0
1651605080000|2022-05-03 19:11:20|286.9|284.5|286.96|284.56|287.09|284.69|286.9|284.5|0
1651605090000|2022-05-03 19:11:30|287.22|284.82|286.84|284.44|287.22|284.82|286.84|284.44|0
1651605100000|2022-05-03 19:11:40|286.45|284.05|286.58|284.18|286.71|284.31|286.45|284.05|0
1651605110000|2022-05-03 19:11:50|287.22|284.82|287.09|284.69|287.22|284.82|287.09|284.69|0
1651605120000|2022-05-03 19:12:00|287.22|284.82|288.24|285.84|288.24|285.84|287.22|284.82|0
1651605130000|2022-05-03 19:12:10|287.86|285.46|287.86|285.46|288.12|285.72|287.86|285.46|0
1651605140000|2022-05-03 19:12:20|287.73|285.33|287.86|285.46|288.18|285.78|287.73|285.33|0
1651605150000|2022-05-03 19:12:30|287.73|285.33|287.86|285.46|287.86|285.46|287.73|285.33|0
1651605160000|2022-05-03 19:12:40|286.83|284.43|287.22|284.82|287.6|285.2|286.83|284.43|0
1651605170000|2022-05-03 19:12:50|287.09|284.69|287.09|284.69|287.09|284.69|286.71|284.31|0
1651605180000|2022-05-03 19:13:00|287.47|285.07|287.73|285.33|287.99|285.59|287.35|284.95|0
1651605190000|2022-05-03 19:13:10|287.47|285.07|287.86|285.46|287.86|285.46|287.22|284.82|0
1651605200000|2022-05-03 19:13:20|288.12|285.72|288.43|286.03|288.43|286.03|288.12|285.72|0
1651605210000|2022-05-03 19:13:30|288.12|285.72|288.12|285.72|288.37|285.97|288.12|285.72|0
1651605220000|2022-05-03 19:13:40|287.99|285.59|287.6|285.2|288.18|285.78|287.6|285.2|0
1651605230000|2022-05-03 19:13:50|286.96|284.56|287.35|284.95|287.47|285.07|286.96|284.56|0
1651605240000|2022-05-03 19:14:00|287.09|284.69|287.02|284.62|287.47|285.07|287.02|284.62|0
1651605250000|2022-05-03 19:14:10|286.71|284.31|286.45|284.05|286.71|284.31|286.45|284.05|0
1651605260000|2022-05-03 19:14:20|286.83|284.43|286.58|284.18|286.83|284.43|286.51|284.11|0
1651605270000|2022-05-03 19:14:30|286.32|283.92|286.83|284.43|286.83|284.43|286.19|283.79|0
1651605280000|2022-05-03 19:14:40|287.09|284.69|286.96|284.56|287.09|284.69|286.83|284.43|0
1651605290000|2022-05-03 19:14:50|287.35|284.95|287.35|284.95|287.35|284.95|287.22|284.82|0
1651605300000|2022-05-03 19:15:00|287.22|284.82|287.6|285.2|287.86|285.46|287.22|284.82|0
1651605310000|2022-05-03 19:15:10|287.35|284.95|286.83|284.43|287.35|284.95|286.83|284.43|0
1651605320000|2022-05-03 19:15:20|287.09|284.69|286.96|284.56|287.09|284.69|286.58|284.18|0
1651605330000|2022-05-03 19:15:30|287.35|284.95|286.71|284.31|287.35|284.95|286.71|284.31|0
1651605340000|2022-05-03 19:15:40|286.83|284.43|285.94|283.54|286.83|284.43|285.68|283.28|0
1651605350000|2022-05-03 19:15:50|285.68|283.28|285.56|283.16|285.68|283.28|285.3|282.9|0
1651605360000|2022-05-03 19:16:00|285.68|283.28|286.19|283.79|286.19|283.79|285.68|283.28|0
1651605370000|2022-05-03 19:16:10|287.09|284.69|286.32|283.92|287.09|284.69|286.32|283.92|0
1651605380000|2022-05-03 19:16:20|286.45|284.05|286.45|284.05|286.45|284.05|286.07|283.67|0
1651605390000|2022-05-03 19:16:30|286.32|283.92|286.19|283.79|286.32|283.92|285.81|283.41|0
1651605400000|2022-05-03 19:16:40|285.68|283.28|285.3|282.9|285.68|283.28|285.17|282.77|0
1651605410000|2022-05-03 19:16:50|285.56|283.16|286.07|283.67|286.07|283.67|285.56|283.16|0
1651605420000|2022-05-03 19:17:00|286.32|283.92|286.83|284.43|286.83|284.43|286.32|283.92|0
1651605430000|2022-05-03 19:17:10|286.58|284.18|285.68|283.28|286.58|284.18|285.68|283.28|0
1651605440000|2022-05-03 19:17:20|285.56|283.16|285.56|283.16|285.56|283.16|285.56|283.16|0
1651605450000|2022-05-03 19:17:30|285.68|283.28|285.3|282.9|285.68|283.28|285.17|282.77|0
1651605460000|2022-05-03 19:17:40|285.94|283.54|285.68|283.28|285.94|283.54|285.68|283.28|0
1651605470000|2022-05-03 19:17:50|285.62|283.22|286.19|283.79|286.19|283.79|285.62|283.22|0
1651605480000|2022-05-03 19:18:00|285.81|283.41|285.94|283.54|285.94|283.54|285.81|283.41|0
1651605490000|2022-05-03 19:18:10|285.68|283.28|285.3|282.9|285.68|283.28|285.3|282.9|0
1651605500000|2022-05-03 19:18:20|285.17|282.77|285.04|282.64|285.17|282.77|284.92|282.52|0
1651605510000|2022-05-03 19:18:30|284.92|282.52|284.6|282.2|284.92|282.52|284.15|281.75|0
1651605520000|2022-05-03 19:18:40|284.41|282.01|284.15|281.75|284.41|282.01|284.03|281.63|0
1651605530000|2022-05-03 19:18:50|283.9|281.5|283.26|280.86|283.9|281.5|283.26|280.86|0
1651605540000|2022-05-03 19:19:00|283.9|281.5|283.64|281.24|283.9|281.5|283.64|281.24|0
1651605550000|2022-05-03 19:19:10|282.88|280.48|282.25|279.85|282.88|280.48|282.25|279.85|0
1651605560000|2022-05-03 19:19:20|282.5|280.1|282.75|280.35|283.2|280.8|282.5|280.1|0
1651605570000|2022-05-03 19:19:30|282.63|280.23|282.88|280.48|282.88|280.48|282.25|279.85|0
1651605580000|2022-05-03 19:19:40|282.63|280.23|283.14|280.74|283.2|280.8|282.63|280.23|0
1651605590000|2022-05-03 19:19:50|282.63|280.23|282.63|280.23|282.88|280.48|282.63|280.23|0
1651605600000|2022-05-03 19:20:00|282.5|280.1|282.88|280.48|283.26|280.86|282.5|280.1|0
1651605610000|2022-05-03 19:20:10|282.75|280.35|281.87|279.47|282.75|280.35|281.87|279.47|0
1651605620000|2022-05-03 19:20:20|281.61|279.21|282.12|279.72|282.12|279.72|281.61|279.21|0
1651605630000|2022-05-03 19:20:30|282.88|280.48|283.01|280.61|283.01|280.61|282.88|280.48|0
1651605640000|2022-05-03 19:20:40|283.14|280.74|283.52|281.12|283.52|281.12|283.14|280.74|0
1651605650000|2022-05-03 19:20:50|283.39|280.99|285.04|282.64|285.04|282.64|283.39|280.99|0
1651605660000|2022-05-03 19:21:00|285.81|283.41|286.7|284.3|286.7|284.3|285.81|283.41|0
1651605670000|2022-05-03 19:21:10|286.58|284.18|285.68|283.28|286.58|284.18|285.68|283.28|0
1651605680000|2022-05-03 19:21:20|284.92|282.52|284.72|282.32|285.04|282.64|284.72|282.32|0
1651605690000|2022-05-03 19:21:30|284.79|282.39|285.1|282.7|285.43|283.03|284.79|282.39|0
1651605700000|2022-05-03 19:21:40|285.17|282.77|285.55|283.15|285.81|283.41|285.17|282.77|0
1651605710000|2022-05-03 19:21:50|285.43|283.03|285.3|282.9|285.43|283.03|285.04|282.64|0
1651605720000|2022-05-03 19:22:00|285.43|283.03|284.41|282.01|285.43|283.03|284.41|282.01|0
1651605730000|2022-05-03 19:22:10|283.52|281.12|283.96|281.56|283.96|281.56|283.52|281.12|0
1651605740000|2022-05-03 19:22:20|284.15|281.75|285.04|282.64|285.04|282.64|284.15|281.75|0
1651605750000|2022-05-03 19:22:30|284.92|282.52|284.28|281.88|284.92|282.52|284.28|281.88|0
1651605760000|2022-05-03 19:22:40|284.02|281.62|284.15|281.75|284.53|282.13|284.02|281.62|0
1651605770000|2022-05-03 19:22:50|284.91|282.51|285.17|282.77|285.17|282.77|284.91|282.51|0
1651605780000|2022-05-03 19:23:00|285.04|282.64|284.85|282.45|285.23|282.83|284.79|282.39|0
1651605790000|2022-05-03 19:23:10|284.59|282.19|284.15|281.75|284.59|282.19|284.15|281.75|0
1651605800000|2022-05-03 19:23:20|283.64|281.24|283.13|280.73|283.64|281.24|283.01|280.61|0
1651605810000|2022-05-03 19:23:30|282.63|280.23|282.37|279.97|282.63|280.23|282.25|279.85|0
1651605820000|2022-05-03 19:23:40|281.87|279.47|281.74|279.34|282.25|279.85|281.74|279.34|0
1651605830000|2022-05-03 19:23:50|281.87|279.47|280.41|278.01|281.87|279.47|280.35|277.95|0
1651605840000|2022-05-03 19:24:00|280.1|277.7|278.21|275.81|280.1|277.7|278.21|275.81|0
1651605850000|2022-05-03 19:24:10|278.83|276.43|277.27|274.87|278.83|276.43|277.27|274.87|0
1651605860000|2022-05-03 19:24:20|277.52|275.12|278.65|276.25|278.78|276.38|277.52|275.12|0
1651605870000|2022-05-03 19:24:30|278.78|276.38|279.16|276.76|279.16|276.76|278.65|276.25|0
1651605880000|2022-05-03 19:24:40|279.03|276.63|279.91|277.51|279.91|277.51|279.03|276.63|0
1651605890000|2022-05-03 19:24:50|279.79|277.39|280.55|278.15|280.55|278.15|279.79|277.39|0
1651605900000|2022-05-03 19:25:00|280.04|277.64|279.54|277.14|280.04|277.64|279.54|277.14|0
1651605910000|2022-05-03 19:25:10|279.16|276.76|279.03|276.63|279.28|276.88|279.03|276.63|0
1651605920000|2022-05-03 19:25:20|278.27|275.87|278.53|276.13|278.53|276.13|278.27|275.87|0
1651605930000|2022-05-03 19:25:30|278.9|276.5|278.78|276.38|278.96|276.56|278.53|276.13|0
1651605940000|2022-05-03 19:25:40|278.4|276|279.09|276.69|279.09|276.69|278.4|276|0
1651605950000|2022-05-03 19:25:50|279.03|276.63|279.66|277.26|279.66|277.26|279.03|276.63|0
1651605960000|2022-05-03 19:26:00|279.28|276.88|279.16|276.76|279.28|276.88|279.03|276.63|0
1651605970000|2022-05-03 19:26:10|278.53|276.13|278.27|275.87|278.53|276.13|278.27|275.87|0
1651605980000|2022-05-03 19:26:20|278.15|275.75|278.52|276.12|278.65|276.25|278.15|275.75|0
1651605990000|2022-05-03 19:26:30|278.4|276|278.52|276.12|279.28|276.88|278.4|276|0
1651606000000|2022-05-03 19:26:40|278.9|276.5|279.09|276.69|279.16|276.76|278.9|276.5|0
1651606010000|2022-05-03 19:26:50|279.03|276.63|279.16|276.76|279.16|276.76|278.78|276.38|0
1651606020000|2022-05-03 19:27:00|279.79|277.39|281.05|278.65|281.05|278.65|279.79|277.39|0
1651606030000|2022-05-03 19:27:10|281.31|278.91|280.93|278.53|281.31|278.91|280.42|278.02|0
1651606040000|2022-05-03 19:27:20|280.8|278.4|280.42|278.02|280.8|278.4|280.17|277.77|0
1651606050000|2022-05-03 19:27:30|280.67|278.27|280.93|278.53|281.05|278.65|280.67|278.27|0
1651606060000|2022-05-03 19:27:40|280.55|278.15|280.55|278.15|280.67|278.27|280.55|278.15|0
1651606070000|2022-05-03 19:27:50|280.99|278.59|280.93|278.53|280.99|278.59|280.73|278.33|0
1651606080000|2022-05-03 19:28:00|281.31|278.91|281.81|279.41|281.81|279.41|281.31|278.91|0
1651606090000|2022-05-03 19:28:10|281.94|279.54|281.18|278.78|281.94|279.54|281.18|278.78|0
1651606100000|2022-05-03 19:28:20|280.67|278.27|280.61|278.21|280.93|278.53|280.61|278.21|0
1651606110000|2022-05-03 19:28:30|280.17|277.77|279.66|277.26|280.17|277.77|279.41|277.01|0
1651606120000|2022-05-03 19:28:40|279.53|277.13|279.41|277.01|279.53|277.13|278.9|276.5|0
1651606130000|2022-05-03 19:28:50|279.66|277.26|279.66|277.26|279.91|277.51|279.34|276.94|0
1651606140000|2022-05-03 19:29:00|279.53|277.13|279.91|277.51|279.91|277.51|279.53|277.13|0
1651606150000|2022-05-03 19:29:10|279.79|277.39|278.78|276.38|279.79|277.39|278.78|276.38|0
1651606160000|2022-05-03 19:29:20|279.03|276.63|279.53|277.13|279.53|277.13|279.03|276.63|0
1651606170000|2022-05-03 19:29:30|279.41|277.01|280.17|277.77|280.17|277.77|279.28|276.88|0
1651606180000|2022-05-03 19:29:40|280.29|277.89|280.67|278.27|280.67|278.27|280.29|277.89|0
1651606190000|2022-05-03 19:29:50|280.35|277.95|280.42|278.02|280.42|278.02|279.91|277.51|0
1651606200000|2022-05-03 19:30:00|280.35|277.95|280.04|277.64|280.42|278.02|279.79|277.39|0
1651606210000|2022-05-03 19:30:10|280.42|278.02|280.42|278.02|280.42|278.02|280.04|277.64|0
1651606220000|2022-05-03 19:30:20|280.23|277.83|281.05|278.65|281.05|278.65|280.23|277.83|0
1651606230000|2022-05-03 19:30:30|280.67|278.27|280.8|278.4|280.8|278.4|280.42|278.02|0
1651606240000|2022-05-03 19:30:40|280.67|278.27|280.8|278.4|280.92|278.52|280.67|278.27|0
1651606250000|2022-05-03 19:30:50|281.05|278.65|281.43|279.03|281.43|279.03|280.92|278.52|0
1651606260000|2022-05-03 19:31:00|281.81|279.41|281.75|279.35|281.81|279.41|281.3|278.9|0
1651606270000|2022-05-03 19:31:10|282.57|280.17|281.56|279.16|282.57|280.17|281.56|279.16|0
1651606280000|2022-05-03 19:31:20|281.68|279.28|282.07|279.67|282.07|279.67|281.68|279.28|0
1651606290000|2022-05-03 19:31:30|281.68|279.28|281.18|278.78|281.68|279.28|281.18|278.78|0
1651606300000|2022-05-03 19:31:40|281.49|279.09|280.67|278.27|281.68|279.28|280.67|278.27|0
1651606310000|2022-05-03 19:31:50|280.92|278.52|280.92|278.52|280.92|278.52|280.54|278.14|0
1651606320000|2022-05-03 19:32:00|280.8|278.4|279.78|277.38|281.18|278.78|279.78|277.38|0
1651606330000|2022-05-03 19:32:10|279.53|277.13|278.9|276.5|279.53|277.13|278.9|276.5|0
1651606340000|2022-05-03 19:32:20|279.15|276.75|279.15|276.75|279.28|276.88|278.9|276.5|0
1651606350000|2022-05-03 19:32:30|280.1|277.7|279.66|277.26|280.1|277.7|279.53|277.13|0
1651606360000|2022-05-03 19:32:40|279.91|277.51|279.66|277.26|279.91|277.51|279.53|277.13|0
1651606370000|2022-05-03 19:32:50|279.78|277.38|279.03|276.63|279.78|277.38|279.03|276.63|0
1651606380000|2022-05-03 19:33:00|278.9|276.5|278.02|275.62|278.9|276.5|278.02|275.62|0
1651606390000|2022-05-03 19:33:10|278.27|275.87|279.53|277.13|279.53|277.13|278.14|275.74|0
1651606400000|2022-05-03 19:33:20|279.78|277.38|279.78|277.38|280.04|277.64|279.78|277.38|0
1651606410000|2022-05-03 19:33:30|279.4|277|279.53|277.13|279.53|277.13|279.15|276.75|0
1651606420000|2022-05-03 19:33:40|279.66|277.26|280.04|277.64|280.16|277.76|279.66|277.26|0
1651606430000|2022-05-03 19:33:50|280.42|278.02|281.43|279.03|281.43|279.03|280.42|278.02|0
1651606440000|2022-05-03 19:34:00|281.3|278.9|282.06|279.66|282.19|279.79|281.3|278.9|0
1651606450000|2022-05-03 19:34:10|281.81|279.41|281.94|279.54|281.94|279.54|281.43|279.03|0
1651606460000|2022-05-03 19:34:20|281.81|279.41|283.59|281.19|283.59|281.19|281.81|279.41|0
1651606470000|2022-05-03 19:34:30|283.34|280.94|282.51|280.11|283.34|280.94|282.44|280.04|0
1651606480000|2022-05-03 19:34:40|282.32|279.92|282.19|279.79|282.57|280.17|282.19|279.79|0
1651606490000|2022-05-03 19:34:50|282.25|279.85|282.44|280.04|282.44|280.04|282.19|279.79|0
1651606500000|2022-05-03 19:35:00|282.7|280.3|282.19|279.79|282.7|280.3|281.94|279.54|0
1651606510000|2022-05-03 19:35:10|282.44|280.04|282.95|280.55|283.08|280.68|282.19|279.79|0
1651606520000|2022-05-03 19:35:20|282.7|280.3|282.19|279.79|282.95|280.55|282.19|279.79|0
1651606530000|2022-05-03 19:35:30|282.06|279.66|281.94|279.54|282.06|279.66|281.68|279.28|0
1651606540000|2022-05-03 19:35:40|281.81|279.41|281.05|278.65|281.81|279.41|281.05|278.65|0
1651606550000|2022-05-03 19:35:50|280.6|278.2|280.48|278.08|280.6|278.2|280.48|278.08|0
1651606560000|2022-05-03 19:36:00|280.04|277.64|277.64|275.24|280.04|277.64|277.64|275.24|0
1651606570000|2022-05-03 19:36:10|276.88|274.48|277.76|275.36|277.76|275.36|276.88|274.48|0
1651606580000|2022-05-03 19:36:20|278.02|275.62|277.14|274.74|278.02|275.62|276.63|274.23|0
1651606590000|2022-05-03 19:36:30|277.95|275.55|277.76|275.36|277.95|275.55|277.51|275.11|0
1651606600000|2022-05-03 19:36:40|277.51|275.11|277.89|275.49|278.27|275.87|277.51|275.11|0
1651606610000|2022-05-03 19:36:50|277.39|274.99|278.27|275.87|278.52|276.12|277.39|274.99|0
1651606620000|2022-05-03 19:37:00|278.39|275.99|278.02|275.62|278.39|275.99|277.76|275.36|0
1651606630000|2022-05-03 19:37:10|277.76|275.36|278.08|275.68|278.08|275.68|277.64|275.24|0
1651606640000|2022-05-03 19:37:20|277.51|275.11|278.77|276.37|278.77|276.37|277.51|275.11|0
1651606650000|2022-05-03 19:37:30|278.02|275.62|278.14|275.74|278.52|276.12|278.02|275.62|0
1651606660000|2022-05-03 19:37:40|278.39|275.99|278.14|275.74|278.39|275.99|278.14|275.74|0
1651606670000|2022-05-03 19:37:50|277.89|275.49|277.76|275.36|278.27|275.87|277.76|275.36|0
1651606680000|2022-05-03 19:38:00|278.02|275.62|277.57|275.17|278.02|275.62|277.13|274.73|0
1651606690000|2022-05-03 19:38:10|278.02|275.62|278.65|276.25|278.65|276.25|278.02|275.62|0
1651606700000|2022-05-03 19:38:20|278.52|276.12|278.33|275.93|278.52|276.12|278.02|275.62|0
1651606710000|2022-05-03 19:38:30|277.89|275.49|277.45|275.05|277.89|275.49|277.45|275.05|0
1651606720000|2022-05-03 19:38:40|277.89|275.49|278.65|276.25|278.65|276.25|277.51|275.11|0
1651606730000|2022-05-03 19:38:50|278.9|276.5|278.14|275.74|278.9|276.5|278.14|275.74|0
1651606740000|2022-05-03 19:39:00|278.33|275.93|278.27|275.87|278.39|275.99|278.14|275.74|0
1651606750000|2022-05-03 19:39:10|276.29|273.89|274.28|271.88|276.29|273.89|274.28|271.88|0
1651606760000|2022-05-03 19:39:20|273.72|271.32|274.03|271.63|274.16|271.76|273.72|271.32|0
1651606770000|2022-05-03 19:39:30|274.28|271.88|275.54|273.14|275.54|273.14|274.28|271.88|0
1651606780000|2022-05-03 19:39:40|275.79|273.39|275.29|272.89|276.04|273.64|275.29|272.89|0
1651606790000|2022-05-03 19:39:50|275.35|272.95|275.16|272.76|275.66|273.26|275.16|272.76|0
1651606800000|2022-05-03 19:40:00|274.66|272.26|273.28|270.88|274.66|272.26|273.28|270.88|0
1651606810000|2022-05-03 19:40:10|274.22|271.82|274.28|271.88|274.28|271.88|274.16|271.76|0
1651606820000|2022-05-03 19:40:20|273.91|271.51|274.03|271.63|274.03|271.63|273.78|271.38|0
1651606830000|2022-05-03 19:40:30|273.78|271.38|273.65|271.25|273.78|271.38|273.53|271.13|0
1651606840000|2022-05-03 19:40:40|273.28|270.88|273.4|271|273.4|271|273.15|270.75|0
1651606850000|2022-05-03 19:40:50|272.9|270.5|271.78|269.38|272.9|270.5|271.78|269.38|0
1651606860000|2022-05-03 19:41:00|272.03|269.63|271.66|269.26|272.03|269.63|271.53|269.13|0
1651606870000|2022-05-03 19:41:10|272.15|269.75|271.41|269.01|272.15|269.75|271.41|269.01|0
1651606880000|2022-05-03 19:41:20|271.66|269.26|271.72|269.32|272.15|269.75|271.66|269.26|0
1651606890000|2022-05-03 19:41:30|271.78|269.38|271.78|269.38|271.96|269.56|271.28|268.88|0
1651606900000|2022-05-03 19:41:40|271.53|269.13|271.78|269.38|271.78|269.38|271.53|269.13|0
1651606910000|2022-05-03 19:41:50|271.53|269.13|272.15|269.75|272.15|269.75|271.16|268.76|0
1651606920000|2022-05-03 19:42:00|271.9|269.5|271.66|269.26|272.15|269.75|271.66|269.26|0
1651606930000|2022-05-03 19:42:10|271.78|269.38|272.28|269.88|272.34|269.94|271.72|269.32|0
1651606940000|2022-05-03 19:42:20|272.4|270|271.16|268.76|272.4|270|271.16|268.76|0
1651606950000|2022-05-03 19:42:30|270.78|268.38|270.41|268.01|270.78|268.38|270.16|267.76|0
1651606960000|2022-05-03 19:42:40|270.53|268.13|270.91|268.51|271.41|269.01|270.53|268.13|0
1651606970000|2022-05-03 19:42:50|271.28|268.88|270.78|268.38|271.28|268.88|270.78|268.38|0
1651606980000|2022-05-03 19:43:00|270.66|268.26|270.53|268.13|270.84|268.44|270.53|268.13|0
1651606990000|2022-05-03 19:43:10|270.66|268.26|270.04|267.64|270.78|268.38|270.04|267.64|0
1651607000000|2022-05-03 19:43:20|270.66|268.26|270.91|268.51|270.91|268.51|270.66|268.26|0
1651607010000|2022-05-03 19:43:30|271.03|268.63|270.78|268.38|271.03|268.63|270.41|268.01|0
1651607020000|2022-05-03 19:43:40|270.91|268.51|270.29|267.89|270.91|268.51|270.29|267.89|0
1651607030000|2022-05-03 19:43:50|270.41|268.01|271.16|268.76|271.16|268.76|270.41|268.01|0
1651607040000|2022-05-03 19:44:00|270.41|268.01|270.28|267.88|270.91|268.51|270.28|267.88|0
1651607050000|2022-05-03 19:44:10|270.04|267.64|269.29|266.89|270.04|267.64|269.29|266.89|0
1651607060000|2022-05-03 19:44:20|269.42|267.02|270.16|267.76|270.16|267.76|269.42|267.02|0
1651607070000|2022-05-03 19:44:30|267.46|265.06|269.84|267.44|270.34|267.94|267.46|265.06|0
1651607080000|2022-05-03 19:44:40|270.21|267.81|269.96|267.56|270.21|267.81|269.96|267.56|0
1651607090000|2022-05-03 19:44:50|270.83|268.43|271.71|269.31|271.71|269.31|270.83|268.43|0
1651607100000|2022-05-03 19:45:00|270.96|268.56|270.71|268.31|270.96|268.56|270.46|268.06|0
1651607110000|2022-05-03 19:45:10|270.34|267.94|269.34|266.94|270.46|268.06|269.34|266.94|0
1651607120000|2022-05-03 19:45:20|269.47|267.07|270.02|267.62|270.02|267.62|269.47|267.07|0
1651607130000|2022-05-03 19:45:30|270.21|267.81|270.21|267.81|270.83|268.43|270.09|267.69|0
1651607140000|2022-05-03 19:45:40|269.96|267.56|270.96|268.56|270.96|268.56|269.96|267.56|0
1651607150000|2022-05-03 19:45:50|271.08|268.68|270.96|268.56|271.08|268.68|270.96|268.56|0
1651607160000|2022-05-03 19:46:00|270.4|268|270.46|268.06|270.89|268.49|270.4|268|0
1651607170000|2022-05-03 19:46:10|270.83|268.43|271.58|269.18|271.58|269.18|270.83|268.43|0
1651607180000|2022-05-03 19:46:20|272.2|269.8|271.58|269.18|272.33|269.93|271.58|269.18|0
1651607190000|2022-05-03 19:46:30|271.96|269.56|271.96|269.56|272.2|269.8|271.96|269.56|0
1651607200000|2022-05-03 19:46:40|271.83|269.43|271.96|269.56|272.45|270.05|271.83|269.43|0
1651607210000|2022-05-03 19:46:50|271.95|269.55|272.2|269.8|272.33|269.93|271.95|269.55|0
1651607220000|2022-05-03 19:47:00|272.7|270.3|274.33|271.93|274.33|271.93|272.7|270.3|0
1651607230000|2022-05-03 19:47:10|273.58|271.18|273.58|271.18|273.58|271.18|273.08|270.68|0
1651607240000|2022-05-03 19:47:20|273.95|271.55|274.33|271.93|274.46|272.06|273.95|271.55|0
1651607250000|2022-05-03 19:47:30|274.21|271.81|274.96|272.56|274.96|272.56|274.21|271.81|0
1651607260000|2022-05-03 19:47:40|275.08|272.68|274.71|272.31|275.08|272.68|274.71|272.31|0
1651607270000|2022-05-03 19:47:50|274.83|272.43|274.01|271.61|274.83|272.43|273.83|271.43|0
1651607280000|2022-05-03 19:48:00|273.95|271.55|274.96|272.56|274.96|272.56|273.95|271.55|0
1651607290000|2022-05-03 19:48:10|274.58|272.18|275.08|272.68|275.08|272.68|274.58|272.18|0
1651607300000|2022-05-03 19:48:20|275.33|272.93|275.46|273.06|275.46|273.06|275.21|272.81|0
1651607310000|2022-05-03 19:48:30|275.71|273.31|274.89|272.49|275.71|273.31|274.89|272.49|0
1651607320000|2022-05-03 19:48:40|275.08|272.68|275.08|272.68|275.21|272.81|275.08|272.68|0
1651607330000|2022-05-03 19:48:50|275.71|273.31|275.33|272.93|275.71|273.31|275.33|272.93|0
1651607340000|2022-05-03 19:49:00|275.21|272.81|275.46|273.06|275.46|273.06|275.21|272.81|0
1651607350000|2022-05-03 19:49:10|275.33|272.93|274.83|272.43|275.33|272.93|274.71|272.31|0
1651607360000|2022-05-03 19:49:20|275.02|272.62|275.08|272.68|275.08|272.68|274.83|272.43|0
1651607370000|2022-05-03 19:49:30|275.21|272.81|275.21|272.81|275.21|272.81|275.21|272.81|0
1651607380000|2022-05-03 19:49:40|275.08|272.68|274.83|272.43|275.33|272.93|274.83|272.43|0
1651607390000|2022-05-03 19:49:50|273.33|270.93|272.95|270.55|273.33|270.93|272.83|270.43|0
1651607400000|2022-05-03 19:50:00|272.83|270.43|271.7|269.3|272.83|270.43|271.7|269.3|0
1651607410000|2022-05-03 19:50:10|272.58|270.18|270.83|268.43|272.58|270.18|270.83|268.43|0
1651607420000|2022-05-03 19:50:20|270.09|267.69|270.58|268.18|270.58|268.18|269.96|267.56|0
1651607430000|2022-05-03 19:50:30|271.21|268.81|270.33|267.93|271.33|268.93|270.09|267.69|0
1651607440000|2022-05-03 19:50:40|270.83|268.43|271.45|269.05|271.45|269.05|270.83|268.43|0
1651607450000|2022-05-03 19:50:50|272.08|269.68|273.33|270.93|273.33|270.93|272.08|269.68|0
1651607460000|2022-05-03 19:51:00|273.2|270.8|272.7|270.3|273.45|271.05|272.58|270.18|0
1651607470000|2022-05-03 19:51:10|271.83|269.43|270.96|268.56|271.83|269.43|270.96|268.56|0
1651607480000|2022-05-03 19:51:20|271.33|268.93|273.2|270.8|273.2|270.8|271.33|268.93|0
1651607490000|2022-05-03 19:51:30|274.45|272.05|275.71|273.31|275.71|273.31|274.45|272.05|0
1651607500000|2022-05-03 19:51:40|274.83|272.43|274.45|272.05|275.08|272.68|274.45|272.05|0
1651607510000|2022-05-03 19:51:50|274.2|271.8|273.58|271.18|274.2|271.8|273.58|271.18|0
1651607520000|2022-05-03 19:52:00|273.76|271.36|274.39|271.99|274.39|271.99|273.7|271.3|0
1651607530000|2022-05-03 19:52:10|274.7|272.3|275.02|272.62|275.02|272.62|274.7|272.3|0
1651607540000|2022-05-03 19:52:20|275.21|272.81|276.21|273.81|276.34|273.94|275.21|272.81|0
1651607550000|2022-05-03 19:52:30|275.96|273.56|276.34|273.94|276.34|273.94|275.96|273.56|0
1651607560000|2022-05-03 19:52:40|276.21|273.81|277.28|274.88|277.28|274.88|276.21|273.81|0
1651607570000|2022-05-03 19:52:50|277.22|274.82|277.73|275.33|277.73|275.33|277.22|274.82|0
1651607580000|2022-05-03 19:53:00|277.47|275.07|277.6|275.2|277.6|275.2|277.22|274.82|0
1651607590000|2022-05-03 19:53:10|277.47|275.07|277.85|275.45|277.85|275.45|277.47|275.07|0
1651607600000|2022-05-03 19:53:20|278.1|275.7|278.8|276.4|279.05|276.65|278.1|275.7|0
1651607610000|2022-05-03 19:53:30|278.74|276.34|278.74|276.34|278.86|276.46|278.74|276.34|0
1651607620000|2022-05-03 19:53:40|278.86|276.46|278.86|276.46|278.86|276.46|278.74|276.34|0
1651607630000|2022-05-03 19:53:50|279.12|276.72|279.37|276.97|279.37|276.97|278.86|276.46|0
1651607640000|2022-05-03 19:54:00|279.5|277.1|279.05|276.65|279.5|277.1|279.05|276.65|0
1651607650000|2022-05-03 19:54:10|278.86|276.46|278.99|276.59|278.99|276.59|278.86|276.46|0
1651607660000|2022-05-03 19:54:20|278.61|276.21|278.67|276.27|278.74|276.34|278.61|276.21|0
1651607670000|2022-05-03 19:54:30|278.36|275.96|278.1|275.7|278.36|275.96|277.72|275.32|0
1651607680000|2022-05-03 19:54:40|279.24|276.84|278.86|276.46|279.24|276.84|278.61|276.21|0
1651607690000|2022-05-03 19:54:50|279.24|276.84|278.61|276.21|279.24|276.84|278.36|275.96|0
1651607700000|2022-05-03 19:55:00|279.24|276.84|277.78|275.38|279.24|276.84|277.78|275.38|0
1651607710000|2022-05-03 19:55:10|277.98|275.58|280.55|278.15|280.55|278.15|277.98|275.58|0
1651607720000|2022-05-03 19:55:20|277.66|275.26|275.89|273.49|277.66|275.26|275.89|273.49|0
1651607730000|2022-05-03 19:55:30|275.77|273.37|276.14|273.74|276.14|273.74|275.77|273.37|0
1651607740000|2022-05-03 19:55:40|276.65|274.25|277.53|275.13|277.53|275.13|276.65|274.25|0
1651607750000|2022-05-03 19:55:50|277.91|275.51|278.04|275.64|278.16|275.76|277.91|275.51|0
1651607760000|2022-05-03 19:56:00|278.16|275.76|277.28|274.88|278.16|275.76|277.28|274.88|0
1651607770000|2022-05-03 19:56:10|277.4|275|276.77|274.37|277.4|275|276.77|274.37|0
1651607780000|2022-05-03 19:56:20|277.03|274.63|277.15|274.75|277.15|274.75|276.65|274.25|0
1651607790000|2022-05-03 19:56:30|277.28|274.88|277.03|274.63|277.28|274.88|276.77|274.37|0
1651607800000|2022-05-03 19:56:40|277.15|274.75|276.9|274.5|277.28|274.88|276.9|274.5|0
1651607810000|2022-05-03 19:56:50|277.15|274.75|277.28|274.88|277.4|275|277.15|274.75|0
1651607820000|2022-05-03 19:57:00|277.15|274.75|277.53|275.13|277.53|275.13|277.15|274.75|0
1651607830000|2022-05-03 19:57:10|277.78|275.38|277.66|275.26|277.91|275.51|277.66|275.26|0
1651607840000|2022-05-03 19:57:20|277.53|275.13|276.77|274.37|277.53|275.13|276.77|274.37|0
1651607850000|2022-05-03 19:57:30|276.9|274.5|276.52|274.12|276.9|274.5|276.27|273.87|0
1651607860000|2022-05-03 19:57:40|276.27|273.87|276.02|273.62|276.39|273.99|276.02|273.62|0
1651607870000|2022-05-03 19:57:50|276.27|273.87|276.77|274.37|276.77|274.37|276.27|273.87|0
1651607880000|2022-05-03 19:58:00|277.02|274.62|276.9|274.5|277.02|274.62|276.39|273.99|0
1651607890000|2022-05-03 19:58:10|276.52|274.12|276.39|273.99|276.52|274.12|276.27|273.87|0
1651607900000|2022-05-03 19:58:20|276.2|273.8|276.39|273.99|276.77|274.37|276.2|273.8|0
1651607910000|2022-05-03 19:58:30|276.27|273.87|276.77|274.37|276.77|274.37|276.27|273.87|0
1651607920000|2022-05-03 19:58:40|277.28|274.88|277.28|274.88|277.28|274.88|277.15|274.75|0
1651607930000|2022-05-03 19:58:50|277.15|274.75|276.9|274.5|277.28|274.88|276.9|274.5|0
1651607940000|2022-05-03 19:59:00|276.77|274.37|277.15|274.75|277.15|274.75|276.77|274.37|0
1651607950000|2022-05-03 19:59:10|277.02|274.62|277.4|275|277.4|275|277.02|274.62|0
1651607960000|2022-05-03 19:59:20|277.02|274.62|276.9|274.5|277.02|274.62|276.39|273.99|0
1651607970000|2022-05-03 19:59:30|276.77|274.37|276.77|274.37|276.77|274.37|276.27|273.87|0
1651607980000|2022-05-03 19:59:40|276.65|274.25|276.27|273.87|276.77|274.37|276.27|273.87|0
1651607990000|2022-05-03 19:59:50|275.76|273.36|275.89|273.49|275.89|273.49|275.26|272.86|0
1651608000000|2022-05-03 20:00:00|276.52|274.12|276.27|273.87|276.52|274.12|276.27|273.87|0
1651608010000|2022-05-03 20:00:10|276.01|273.61|276.64|274.24|276.64|274.24|276.01|273.61|0
1651608020000|2022-05-03 20:00:20|277.4|275|275.89|273.49|277.4|275|275.89|273.49|0
1651608030000|2022-05-03 20:00:30|276.14|273.74|276.39|273.99|276.52|274.12|276.14|273.74|0
1651608040000|2022-05-03 20:00:40|276.64|274.24|276.27|273.87|276.64|274.24|276.27|273.87|0
1651608050000|2022-05-03 20:00:50|276.14|273.74|276.64|274.24|276.64|274.24|276.14|273.74|0
1651608060000|2022-05-03 20:01:00|276.77|274.37|276.64|274.24|276.77|274.37|276.64|274.24|0
1651608070000|2022-05-03 20:01:10|276.52|274.12|276.52|274.12|276.64|274.24|276.39|273.99|0
1651608080000|2022-05-03 20:01:20|276.64|274.24|276.64|274.24|276.77|274.37|276.52|274.12|0
1651608090000|2022-05-03 20:01:30|276.52|274.12|276.77|274.37|276.9|274.5|276.52|274.12|0
1651608100000|2022-05-03 20:01:40|276.64|274.24|276.64|274.24|276.77|274.37|276.52|274.12|0
1651608110000|2022-05-03 20:01:50|276.77|274.37|276.14|273.74|276.77|274.37|276.14|273.74|0
1651608120000|2022-05-03 20:02:00|276.01|273.61|276.01|273.61|276.14|273.74|276.01|273.61|0
1651608130000|2022-05-03 20:02:10|276.27|273.87|276.77|274.37|276.77|274.37|276.27|273.87|0
1651608140000|2022-05-03 20:02:20|276.9|274.5|277.4|275|277.53|275.13|276.9|274.5|0
1651608150000|2022-05-03 20:02:30|277.53|275.13|277.27|274.87|277.53|275.13|277.27|274.87|0
1651608160000|2022-05-03 20:02:40|276.9|274.5|274.39|271.99|276.9|274.5|274.26|271.86|0
1651608170000|2022-05-03 20:02:50|274.26|271.86|274.39|271.99|274.45|272.05|274.26|271.86|0
1651608180000|2022-05-03 20:03:00|274.86|272.46|275.11|272.71|275.24|272.84|274.86|272.46|0
1651608190000|2022-05-03 20:03:10|275.05|272.65|275.24|272.84|275.24|272.84|274.99|272.59|0
1651608200000|2022-05-03 20:03:20|275.37|272.97|275.37|272.97|275.49|273.09|275.37|272.97|0
1651608210000|2022-05-03 20:03:30|275.24|272.84|275.49|273.09|275.49|273.09|275.24|272.84|0
1651608220000|2022-05-03 20:03:40|275.24|272.84|275.37|272.97|275.49|273.09|275.24|272.84|0
1651608230000|2022-05-03 20:03:50|275.62|273.22|275.37|272.97|275.62|273.22|275.37|272.97|0
1651608240000|2022-05-03 20:04:00|275.62|273.22|276.12|273.72|276.12|273.72|275.62|273.22|0
1651608250000|2022-05-03 20:04:10|276|273.6|276.12|273.72|276.12|273.72|275.87|273.47|0
1651608260000|2022-05-03 20:04:20|276.25|273.85|276.5|274.1|276.5|274.1|276.25|273.85|0
1651608270000|2022-05-03 20:04:30|276.38|273.98|276.63|274.23|276.63|274.23|276.38|273.98|0
1651608280000|2022-05-03 20:04:40|277.26|274.86|277.52|275.12|277.52|275.12|277.26|274.86|0
1651608290000|2022-05-03 20:04:50|277.77|275.37|277.9|275.5|278.02|275.62|277.77|275.37|0
1651608300000|2022-05-03 20:05:00|278.15|275.75|278.4|276|278.4|276|278.15|275.75|0
1651608310000|2022-05-03 20:05:10|278.28|275.88|278.53|276.13|278.53|276.13|278.15|275.75|0
1651608320000|2022-05-03 20:05:20|278.4|276|278.53|276.13|278.53|276.13|278.4|276|0
1651608330000|2022-05-03 20:05:30|278.4|276|279.04|276.64|279.04|276.64|278.4|276|0
1651608340000|2022-05-03 20:05:40|278.91|276.51|279.29|276.89|279.29|276.89|278.78|276.38|0
1651608350000|2022-05-03 20:05:50|279.55|277.15|279.93|277.53|279.93|277.53|279.55|277.15|0
1651608360000|2022-05-03 20:06:00|280.37|277.97|279.55|277.15|280.37|277.97|279.55|277.15|0
1651608370000|2022-05-03 20:06:10|279.48|277.08|279.93|277.53|279.93|277.53|279.48|277.08|0
1651608380000|2022-05-03 20:06:20|280.06|277.66|279.29|276.89|280.06|277.66|279.29|276.89|0
1651608390000|2022-05-03 20:06:30|279.04|276.64|279.29|276.89|279.42|277.02|279.04|276.64|0
1651608400000|2022-05-03 20:06:40|279.55|277.15|279.04|276.64|279.55|277.15|279.04|276.64|0
1651608410000|2022-05-03 20:06:50|278.91|276.51|278.78|276.38|278.91|276.51|278.66|276.26|0
1651608420000|2022-05-03 20:07:00|278.53|276.13|278.28|275.88|278.53|276.13|278.28|275.88|0
1651608430000|2022-05-03 20:07:10|278.66|276.26|278.34|275.94|278.66|276.26|278.34|275.94|0
1651608440000|2022-05-03 20:07:20|278.66|276.26|278.53|276.13|278.78|276.38|278.53|276.13|0
1651608450000|2022-05-03 20:07:30|278.4|276|278.15|275.75|278.4|276|278.15|275.75|0
1651608460000|2022-05-03 20:07:40|278.28|275.88|278.53|276.13|278.53|276.13|278.15|275.75|0
1651608470000|2022-05-03 20:07:50|278.66|276.26|278.28|275.88|278.66|276.26|278.28|275.88|0
1651608480000|2022-05-03 20:08:00|278.34|275.94|278.15|275.75|278.34|275.94|278.02|275.62|0
1651608490000|2022-05-03 20:08:10|278.02|275.62|277.89|275.49|278.02|275.62|277.89|275.49|0
1651608500000|2022-05-03 20:08:20|277.77|275.37|277.51|275.11|277.77|275.37|277.51|275.11|0
1651608510000|2022-05-03 20:08:30|277.64|275.24|277.77|275.37|277.89|275.49|277.64|275.24|0
1651608520000|2022-05-03 20:08:40|277.89|275.49|277.96|275.56|278.28|275.88|277.89|275.49|0
1651608530000|2022-05-03 20:08:50|277.77|275.37|277.96|275.56|278.02|275.62|277.77|275.37|0
1651608540000|2022-05-03 20:09:00|277.77|275.37|277.89|275.49|277.89|275.49|277.57|275.17|0
1651608550000|2022-05-03 20:09:10|277.77|275.37|277.64|275.24|277.77|275.37|277.45|275.05|0
1651608560000|2022-05-03 20:09:20|277.39|274.99|277.39|274.99|277.39|274.99|277.13|274.73|0
1651608570000|2022-05-03 20:09:30|277.26|274.86|277.26|274.86|277.51|275.11|277.26|274.86|0
1651608580000|2022-05-03 20:09:40|277.39|274.99|277.39|274.99|277.39|274.99|277.39|274.99|0
1651608590000|2022-05-03 20:09:50|277.26|274.86|277.13|274.73|277.26|274.86|277.13|274.73|0
1651608600000|2022-05-03 20:10:00|277.01|274.61|277.39|274.99|277.39|274.99|276.75|274.35|0
1651608610000|2022-05-03 20:10:10|278.02|275.62|278.53|276.13|278.53|276.13|277.95|275.55|0
1651608620000|2022-05-03 20:10:20|278.27|275.87|279.29|276.89|279.29|276.89|278.27|275.87|0
1651608630000|2022-05-03 20:10:30|279.16|276.76|278.78|276.38|279.16|276.76|278.53|276.13|0
1651608640000|2022-05-03 20:10:40|279.04|276.64|279.42|277.02|279.48|277.08|279.04|276.64|0
1651608650000|2022-05-03 20:10:50|279.67|277.27|279.16|276.76|279.67|277.27|279.16|276.76|0
1651608660000|2022-05-03 20:11:00|279.42|277.02|279.04|276.64|279.42|277.02|279.04|276.64|0
1651608670000|2022-05-03 20:11:10|278.72|276.32|279.48|277.08|279.48|277.08|278.72|276.32|0
1651608680000|2022-05-03 20:11:20|279.29|276.89|278.91|276.51|279.73|277.33|278.91|276.51|0
1651608690000|2022-05-03 20:11:30|278.78|276.38|278.66|276.26|278.78|276.38|278.53|276.13|0
1651608700000|2022-05-03 20:11:40|279.04|276.64|278.78|276.38|279.04|276.64|278.78|276.38|0
1651608710000|2022-05-03 20:11:50|278.91|276.51|278.27|275.87|278.91|276.51|278.27|275.87|0
1651608720000|2022-05-03 20:12:00|278.65|276.25|278.84|276.44|278.84|276.44|278.4|276|0
1651608730000|2022-05-03 20:12:10|279.29|276.89|279.55|277.15|279.55|277.15|279.29|276.89|0
1651608740000|2022-05-03 20:12:20|279.29|276.89|279.42|277.02|279.42|277.02|279.04|276.64|0
1651608750000|2022-05-03 20:12:30|279.29|276.89|279.1|276.7|279.42|277.02|279.1|276.7|0
1651608760000|2022-05-03 20:12:40|279.29|276.89|279.04|276.64|279.29|276.89|278.91|276.51|0
1651608770000|2022-05-03 20:12:50|278.91|276.51|278.91|276.51|279.04|276.64|278.91|276.51|0
1651608780000|2022-05-03 20:13:00|279.16|276.76|278.53|276.13|279.16|276.76|278.15|275.75|0
1651608790000|2022-05-03 20:13:10|278.27|275.87|278.27|275.87|278.4|276|278.27|275.87|0
1651608800000|2022-05-03 20:13:20|278.02|275.62|278.02|275.62|278.02|275.62|277.89|275.49|0
1651608810000|2022-05-03 20:13:30|277.77|275.37|277.39|274.99|277.77|275.37|277.39|274.99|0
1651608820000|2022-05-03 20:13:40|277.77|275.37|277.38|274.98|277.77|275.37|277.38|274.98|0
1651608830000|2022-05-03 20:13:50|277.64|275.24|276.75|274.35|277.64|275.24|276.75|274.35|0
1651608840000|2022-05-03 20:14:00|276.5|274.1|275.74|273.34|276.5|274.1|275.74|273.34|0
1651608850000|2022-05-03 20:14:10|275.99|273.59|276.25|273.85|276.25|273.85|275.99|273.59|0
1651608860000|2022-05-03 20:14:20|276.12|273.72|275.61|273.21|276.12|273.72|275.61|273.21|0
1651608870000|2022-05-03 20:14:30|275.55|273.15|275.23|272.83|275.55|273.15|275.23|272.83|0
1651608880000|2022-05-03 20:14:40|275.36|272.96|275.87|273.47|275.99|273.59|275.36|272.96|0
1651608890000|2022-05-03 20:14:50|275.61|273.21|275.87|273.47|275.93|273.53|275.55|273.15|0
1651608910000|2022-05-03 20:15:10|276.95|274.15|276.95|274.15|276.95|274.15|276.95|274.15|0
1651608920000|2022-05-03 20:15:20|277.01|274.21|276.95|274.15|277.08|274.28|276.95|274.15|0
1651608930000|2022-05-03 20:15:30|276.32|273.52|276.76|273.96|276.76|273.96|276.32|273.52|0
1651608940000|2022-05-03 20:15:40|276.63|273.83|276.19|273.39|276.63|273.83|276.19|273.39|0
1651608950000|2022-05-03 20:15:50|275.94|273.14|275.81|273.01|275.94|273.14|275.81|273.01|0
1651608960000|2022-05-03 20:16:00|275.69|272.89|275.94|273.14|275.94|273.14|275.43|272.63|0
1651608970000|2022-05-03 20:16:10|276.19|273.39|275.87|273.07|276.19|273.39|275.69|272.89|0
1651608980000|2022-05-03 20:16:20|276.19|273.39|276.63|273.83|276.63|273.83|276.19|273.39|0
1651608990000|2022-05-03 20:16:30|276.57|273.77|276.82|274.02|276.82|274.02|276.57|273.77|0
1651609000000|2022-05-03 20:16:40|277.2|274.4|277.33|274.53|277.33|274.53|277.2|274.4|0
1651609010000|2022-05-03 20:16:50|277.2|274.4|277.2|274.4|277.33|274.53|277.2|274.4|0
1651609020000|2022-05-03 20:17:00|277.33|274.53|277.01|274.21|277.33|274.53|277.01|274.21|0
1651609030000|2022-05-03 20:17:10|277.2|274.4|276.44|273.64|277.2|274.4|276.44|273.64|0
1651609040000|2022-05-03 20:17:20|276.57|273.77|276.7|273.9|276.7|273.9|276.57|273.77|0
1651609050000|2022-05-03 20:17:30|276.76|273.96|276.57|273.77|276.76|273.96|276.57|273.77|0
1651609060000|2022-05-03 20:17:40|276.63|273.83|276.7|273.9|276.82|274.02|276.63|273.83|0
1651609070000|2022-05-03 20:17:50|276.63|273.83|276.7|273.9|276.7|273.9|276.63|273.83|0
1651609080000|2022-05-03 20:18:00|276.57|273.77|276.57|273.77|276.57|273.77|276.57|273.77|0
1651609090000|2022-05-03 20:18:10|276.44|273.64|276.38|273.58|276.44|273.64|276.38|273.58|0
1651609100000|2022-05-03 20:18:20|276.57|273.77|276.82|274.02|276.82|274.02|276.57|273.77|0
1651609110000|2022-05-03 20:18:30|276.76|273.96|277.01|274.21|277.01|274.21|276.76|273.96|0
1651609120000|2022-05-03 20:18:40|276.95|274.15|276.57|273.77|276.95|274.15|276.5|273.7|0
1651609130000|2022-05-03 20:18:50|276.5|273.7|276.63|273.83|276.63|273.83|276.5|273.7|0
1651609140000|2022-05-03 20:19:00|276.38|273.58|276.57|273.77|276.63|273.83|276.38|273.58|0
1651609150000|2022-05-03 20:19:10|276.38|273.58|276.44|273.64|276.44|273.64|276.32|273.52|0
1651609160000|2022-05-03 20:19:20|276.12|273.32|275.94|273.14|276.12|273.32|275.94|273.14|0
1651609170000|2022-05-03 20:19:30|276.19|273.39|276.38|273.58|276.38|273.58|276.19|273.39|0
1651609180000|2022-05-03 20:19:40|276.32|273.52|276.25|273.45|276.32|273.52|276.25|273.45|0
1651609190000|2022-05-03 20:19:50|276.44|273.64|276.25|273.45|276.44|273.64|276.25|273.45|0
1651609200000|2022-05-03 20:20:00|276.19|273.39|276.32|273.52|276.32|273.52|276.19|273.39|0
1651609210000|2022-05-03 20:20:10|276.19|273.39|276.06|273.26|276.19|273.39|276.06|273.26|0
1651609220000|2022-05-03 20:20:20|275.81|273.01|276|273.2|276|273.2|275.68|272.88|0
1651609230000|2022-05-03 20:20:30|276.06|273.26|276|273.2|276.19|273.39|276|273.2|0
1651609240000|2022-05-03 20:20:40|275.87|273.07|276.19|273.39|276.32|273.52|275.87|273.07|0
1651609250000|2022-05-03 20:20:50|276.25|273.45|276.25|273.45|276.25|273.45|276.12|273.32|0
1651609260000|2022-05-03 20:21:00|276.32|273.52|275.74|272.94|276.32|273.52|275.74|272.94|0
1651609270000|2022-05-03 20:21:10|275.62|272.82|275.81|273.01|275.81|273.01|275.62|272.82|0
1651609280000|2022-05-03 20:21:20|275.87|273.07|276|273.2|276.06|273.26|275.87|273.07|0
1651609290000|2022-05-03 20:21:30|276.06|273.26|276.06|273.26|276.06|273.26|276|273.2|0
1651609300000|2022-05-03 20:21:40|276.12|273.32|276.12|273.32|276.19|273.39|276.12|273.32|0
1651609310000|2022-05-03 20:21:50|275.94|273.14|276|273.2|276|273.2|275.87|273.07|0
1651609320000|2022-05-03 20:22:00|275.94|273.14|275.49|272.69|275.94|273.14|275.49|272.69|0
1651609330000|2022-05-03 20:22:10|275.43|272.63|274.8|272|275.43|272.63|274.8|272|0
1651609340000|2022-05-03 20:22:20|275.11|272.31|274.8|272|275.11|272.31|274.8|272|0
1651609350000|2022-05-03 20:22:30|274.67|271.87|274.8|272|274.8|272|274.67|271.87|0
1651609360000|2022-05-03 20:22:40|274.73|271.93|274.8|272|274.93|272.13|274.73|271.93|0
1651609370000|2022-05-03 20:22:50|274.93|272.13|274.61|271.81|274.93|272.13|274.61|271.81|0
1651609380000|2022-05-03 20:23:00|274.67|271.87|274.73|271.93|274.73|271.93|274.42|271.62|0
1651609390000|2022-05-03 20:23:10|274.61|271.81|274.36|271.56|274.61|271.81|274.36|271.56|0
1651609400000|2022-05-03 20:23:20|274.3|271.5|274.3|271.5|274.3|271.5|274.3|271.5|0
1651609410000|2022-05-03 20:23:30|274.42|271.62|274.17|271.37|274.42|271.62|274.17|271.37|0
1651609420000|2022-05-03 20:23:40|274.1|271.3|274.42|271.62|274.42|271.62|273.79|270.99|0
1651609430000|2022-05-03 20:23:50|274.23|271.43|274.8|272|274.8|272|274.23|271.43|0
1651609440000|2022-05-03 20:24:00|274.67|271.87|274.8|272|274.8|272|274.67|271.87|0
1651609450000|2022-05-03 20:24:10|274.67|271.87|274.55|271.75|274.67|271.87|274.55|271.75|0
1651609460000|2022-05-03 20:24:20|274.67|271.87|274.48|271.68|274.67|271.87|274.48|271.68|0
1651609470000|2022-05-03 20:24:30|274.61|271.81|274.8|272|274.86|272.06|274.61|271.81|0
1651609480000|2022-05-03 20:24:40|274.93|272.13|274.67|271.87|274.93|272.13|274.67|271.87|0
1651609490000|2022-05-03 20:24:50|274.8|272|274.8|272|274.93|272.13|274.8|272|0
1651609500000|2022-05-03 20:25:00|274.73|271.93|274.61|271.81|274.73|271.93|274.61|271.81|0
1651609510000|2022-05-03 20:25:10|274.55|271.75|274.73|271.93|274.73|271.93|274.55|271.75|0
1651609520000|2022-05-03 20:25:20|274.67|271.87|274.8|272|274.8|272|274.67|271.87|0
1651609530000|2022-05-03 20:25:30|274.86|272.06|274.86|272.06|274.93|272.13|274.86|272.06|0
1651609540000|2022-05-03 20:25:40|274.93|272.13|274.86|272.06|274.99|272.19|274.86|272.06|0
1651609550000|2022-05-03 20:25:50|275.05|272.25|274.99|272.19|275.05|272.25|274.86|272.06|0
1651609560000|2022-05-03 20:26:00|275.11|272.31|275.18|272.38|275.24|272.44|275.11|272.31|0
1651609570000|2022-05-03 20:26:10|275.3|272.5|275.18|272.38|275.3|272.5|274.92|272.12|0
1651609580000|2022-05-03 20:26:20|275.05|272.25|275.11|272.31|275.11|272.31|275.05|272.25|0
1651609590000|2022-05-03 20:26:30|274.99|272.19|275.36|272.56|275.36|272.56|274.99|272.19|0
1651609600000|2022-05-03 20:26:40|275.43|272.63|275.3|272.5|275.43|272.63|275.3|272.5|0
1651609620000|2022-05-03 20:27:00|275.24|272.44|275.18|272.38|275.24|272.44|275.18|272.38|0
1651609640000|2022-05-03 20:27:20|275.43|272.63|275.55|272.75|275.62|272.82|275.43|272.63|0
1651609650000|2022-05-03 20:27:30|275.68|272.88|275.68|272.88|275.81|273.01|275.68|272.88|0
1651609660000|2022-05-03 20:27:40|275.3|272.5|275.3|272.5|275.36|272.56|275.3|272.5|0
1651609670000|2022-05-03 20:27:50|275.18|272.38|275.18|272.38|275.18|272.38|275.18|272.38|0
1651609680000|2022-05-03 20:28:00|275.24|272.44|275.24|272.44|275.24|272.44|275.24|272.44|0
1651609690000|2022-05-03 20:28:10|275.05|272.25|275.24|272.44|275.24|272.44|275.05|272.25|0
1651609700000|2022-05-03 20:28:20|275.05|272.25|275.05|272.25|275.05|272.25|275.05|272.25|0
1651609710000|2022-05-03 20:28:30|275.24|272.44|275.24|272.44|275.24|272.44|275.24|272.44|0
1651609720000|2022-05-03 20:28:40|275.55|272.75|275.43|272.63|275.55|272.75|275.43|272.63|0
1651609730000|2022-05-03 20:28:50|275.49|272.69|275.49|272.69|275.61|272.81|275.3|272.5|0
1651609740000|2022-05-03 20:29:00|275.43|272.63|275.18|272.38|275.43|272.63|275.18|272.38|0
1651609750000|2022-05-03 20:29:10|275.36|272.56|275.24|272.44|275.36|272.56|275.24|272.44|0
1651609760000|2022-05-03 20:29:20|275.3|272.5|275.3|272.5|275.3|272.5|275.3|272.5|0
1651609770000|2022-05-03 20:29:30|275.18|272.38|275.49|272.69|275.49|272.69|275.18|272.38|0
1651609780000|2022-05-03 20:29:40|274.92|272.12|275.05|272.25|275.11|272.31|274.92|272.12|0
1651609790000|2022-05-03 20:29:50|275.11|272.31|275.18|272.38|275.18|272.38|275.11|272.31|0
1651609800000|2022-05-03 20:30:00|275.05|272.25|275.43|272.63|275.43|272.63|275.05|272.25|0
1651609810000|2022-05-03 20:30:10|275.55|272.75|275.68|272.88|275.68|272.88|275.55|272.75|0
1651609820000|2022-05-03 20:30:20|275.55|272.75|275.55|272.75|275.55|272.75|275.55|272.75|0
1651609830000|2022-05-03 20:30:30|275.68|272.88|275.61|272.81|275.68|272.88|275.61|272.81|0
1651609840000|2022-05-03 20:30:40|275.55|272.75|275.49|272.69|275.55|272.75|275.43|272.63|0
1651609850000|2022-05-03 20:30:50|275.55|272.75|275.68|272.88|275.68|272.88|275.55|272.75|0
1651609860000|2022-05-03 20:31:00|275.61|272.81|275.74|272.94|275.74|272.94|275.61|272.81|0
1651609870000|2022-05-03 20:31:10|275.68|272.88|275.81|273.01|275.81|273.01|275.68|272.88|0
1651609890000|2022-05-03 20:31:30|275.43|272.63|275.43|272.63|275.43|272.63|275.43|272.63|0
1651609900000|2022-05-03 20:31:40|275.3|272.5|275.43|272.63|275.43|272.63|275.23|272.43|0
1651609910000|2022-05-03 20:31:50|275.36|272.56|275.36|272.56|275.36|272.56|275.36|272.56|0
1651609920000|2022-05-03 20:32:00|275.43|272.63|275.43|272.63|275.43|272.63|275.43|272.63|0
1651609930000|2022-05-03 20:32:10|275.49|272.69|275.43|272.63|275.49|272.69|275.43|272.63|0
1651609940000|2022-05-03 20:32:20|275.36|272.56|275.3|272.5|275.36|272.56|275.3|272.5|0
1651609950000|2022-05-03 20:32:30|275.43|272.63|275.43|272.63|275.43|272.63|275.43|272.63|0
1651609960000|2022-05-03 20:32:40|274.67|271.87|274.8|272|274.8|272|274.67|271.87|0
1651609970000|2022-05-03 20:32:50|274.86|272.06|274.86|272.06|274.86|272.06|274.86|272.06|0
1651609980000|2022-05-03 20:33:00|274.54|271.74|274.86|272.06|274.86|272.06|274.54|271.74|0
1651609990000|2022-05-03 20:33:10|274.92|272.12|274.67|271.87|274.98|272.18|274.67|271.87|0
1651610000000|2022-05-03 20:33:20|274.86|272.06|274.67|271.87|274.86|272.06|274.67|271.87|0
1651610010000|2022-05-03 20:33:30|274.6|271.8|274.6|271.8|274.6|271.8|274.6|271.8|0
1651610020000|2022-05-03 20:33:40|274.67|271.87|274.67|271.87|274.67|271.87|274.67|271.87|0
1651610030000|2022-05-03 20:33:50|274.73|271.93|274.73|271.93|274.73|271.93|274.73|271.93|0
1651610040000|2022-05-03 20:34:00|274.8|272|274.6|271.8|274.8|272|274.6|271.8|0
1651610050000|2022-05-03 20:34:10|274.67|271.87|274.67|271.87|274.67|271.87|274.6|271.8|0
1651610060000|2022-05-03 20:34:20|274.29|271.49|274.1|271.3|274.29|271.49|273.97|271.17|0
1651610070000|2022-05-03 20:34:30|273.91|271.11|273.91|271.11|273.91|271.11|273.79|270.99|0
1651610080000|2022-05-03 20:34:40|274.17|271.37|274.79|271.99|275.05|272.25|274.17|271.37|0
1651610090000|2022-05-03 20:34:50|274.86|272.06|274.67|271.87|274.86|272.06|274.67|271.87|0
1651610100000|2022-05-03 20:35:00|274.73|271.93|274.67|271.87|274.73|271.93|274.67|271.87|0
1651610110000|2022-05-03 20:35:10|274.86|272.06|274.86|272.06|274.86|272.06|274.73|271.93|0
1651610120000|2022-05-03 20:35:20|274.67|271.87|274.6|271.8|274.67|271.87|274.54|271.74|0
1651610130000|2022-05-03 20:35:30|274.79|271.99|274.6|271.8|274.79|271.99|274.6|271.8|0
1651610140000|2022-05-03 20:35:40|274.79|271.99|274.73|271.93|274.79|271.99|274.73|271.93|0
1651610150000|2022-05-03 20:35:50|274.79|271.99|274.67|271.87|274.79|271.99|274.67|271.87|0
1651610160000|2022-05-03 20:36:00|274.79|271.99|274.92|272.12|274.92|272.12|274.79|271.99|0
1651610170000|2022-05-03 20:36:10|274.98|272.18|274.85|272.05|274.98|272.18|274.85|272.05|0
1651610180000|2022-05-03 20:36:20|274.92|272.12|274.79|271.99|274.92|272.12|274.73|271.93|0
1651610190000|2022-05-03 20:36:30|274.85|272.05|274.85|272.05|274.85|272.05|274.85|272.05|0
1651610200000|2022-05-03 20:36:40|274.92|272.12|274.92|272.12|274.92|272.12|274.92|272.12|0
1651610210000|2022-05-03 20:36:50|274.85|272.05|274.98|272.18|274.98|272.18|274.85|272.05|0
1651610220000|2022-05-03 20:37:00|275.05|272.25|275.05|272.25|275.05|272.25|275.05|272.25|0
1651610230000|2022-05-03 20:37:10|275.17|272.37|274.92|272.12|275.17|272.37|274.92|272.12|0
1651610240000|2022-05-03 20:37:20|274.79|271.99|274.79|271.99|274.79|271.99|274.79|271.99|0
1651610250000|2022-05-03 20:37:30|274.67|271.87|274.98|272.18|274.98|272.18|274.67|271.87|0
1651610260000|2022-05-03 20:37:40|275.05|272.25|275.05|272.25|275.05|272.25|275.05|272.25|0
1651610270000|2022-05-03 20:37:50|274.98|272.18|274.98|272.18|274.98|272.18|274.98|272.18|0
1651610280000|2022-05-03 20:38:00|274.67|271.87|274.54|271.74|274.67|271.87|274.54|271.74|0
1651610290000|2022-05-03 20:38:10|274.42|271.62|274.48|271.68|274.48|271.68|274.42|271.62|0
1651610300000|2022-05-03 20:38:20|274.42|271.62|274.42|271.62|274.42|271.62|274.42|271.62|0
1651610310000|2022-05-03 20:38:30|274.48|271.68|274.54|271.74|274.54|271.74|274.48|271.68|0
1651610320000|2022-05-03 20:38:40|274.6|271.8|274.6|271.8|274.6|271.8|274.6|271.8|0
1651610330000|2022-05-03 20:38:50|274.92|272.12|274.79|271.99|274.92|272.12|274.79|271.99|0
1651610340000|2022-05-03 20:39:00|274.92|272.12|274.79|271.99|274.92|272.12|274.79|271.99|0
1651610350000|2022-05-03 20:39:10|274.73|271.93|274.67|271.87|274.79|271.99|274.67|271.87|0
1651610360000|2022-05-03 20:39:20|274.54|271.74|274.54|271.74|274.54|271.74|274.54|271.74|0
1651610370000|2022-05-03 20:39:30|274.79|271.99|274.79|271.99|274.79|271.99|274.79|271.99|0
1651610400000|2022-05-03 20:40:00|274.73|271.93|274.79|271.99|274.79|271.99|274.73|271.93|0
1651610410000|2022-05-03 20:40:10|274.85|272.05|274.85|272.05|274.85|272.05|274.85|272.05|0
1651610420000|2022-05-03 20:40:20|274.79|271.99|274.85|272.05|274.85|272.05|274.79|271.99|0
1651610430000|2022-05-03 20:40:30|274.92|272.12|274.92|272.12|274.92|272.12|274.92|272.12|0
1651610440000|2022-05-03 20:40:40|274.98|272.18|275.1|272.3|275.1|272.3|274.98|272.18|0
1651610450000|2022-05-03 20:40:50|274.92|272.12|274.92|272.12|274.92|272.12|274.92|272.12|0
1651610460000|2022-05-03 20:41:00|275.04|272.24|275.04|272.24|275.04|272.24|275.04|272.24|0
1651610470000|2022-05-03 20:41:10|275.1|272.3|275.1|272.3|275.1|272.3|275.1|272.3|0
1651610480000|2022-05-03 20:41:20|275.3|272.5|275.3|272.5|275.3|272.5|275.3|272.5|0
1651610490000|2022-05-03 20:41:30|275.23|272.43|275.42|272.62|275.42|272.62|275.23|272.43|0
1651610500000|2022-05-03 20:41:40|275.36|272.56|275.3|272.5|275.36|272.56|275.23|272.43|0
1651610510000|2022-05-03 20:41:50|275.17|272.37|275.17|272.37|275.23|272.43|275.17|272.37|0
1651610530000|2022-05-03 20:42:10|275.3|272.5|274.98|272.18|275.36|272.56|274.98|272.18|0
1651610540000|2022-05-03 20:42:20|274.92|272.12|274.92|272.12|274.92|272.12|274.79|271.99|0
1651610560000|2022-05-03 20:42:40|274.73|271.93|274.98|272.18|274.98|272.18|274.73|271.93|0
1651610570000|2022-05-03 20:42:50|275.04|272.24|274.79|271.99|275.04|272.24|274.79|271.99|0
1651610580000|2022-05-03 20:43:00|274.85|272.05|274.92|272.12|274.92|272.12|274.85|272.05|0
1651610590000|2022-05-03 20:43:10|274.98|272.18|274.92|272.12|274.98|272.18|274.92|272.12|0
1651610600000|2022-05-03 20:43:20|274.85|272.05|274.79|271.99|274.85|272.05|274.79|271.99|0
1651610610000|2022-05-03 20:43:30|274.92|272.12|274.92|272.12|274.92|272.12|274.92|272.12|0
1651610620000|2022-05-03 20:43:40|274.85|272.05|274.79|271.99|274.85|272.05|274.79|271.99|0
1651610630000|2022-05-03 20:43:50|274.92|272.12|274.85|272.05|274.92|272.12|274.85|272.05|0
1651610640000|2022-05-03 20:44:00|274.72|271.92|274.98|272.18|274.98|272.18|274.47|271.67|0
1651610650000|2022-05-03 20:44:10|274.92|272.12|274.79|271.99|274.92|272.12|274.79|271.99|0
1651610660000|2022-05-03 20:44:20|274.98|272.18|274.98|272.18|274.98|272.18|274.92|272.12|0
1651610670000|2022-05-03 20:44:30|274.92|272.12|274.92|272.12|274.92|272.12|274.92|272.12|0
1651610680000|2022-05-03 20:44:40|274.98|272.18|275.04|272.24|275.04|272.24|274.79|271.99|0
1651610690000|2022-05-03 20:44:50|274.98|272.18|274.98|272.18|274.98|272.18|274.98|272.18|0
1651610700000|2022-05-03 20:45:00|275.17|272.37|274.85|272.05|275.17|272.37|274.79|271.99|0
1651610710000|2022-05-03 20:45:10|274.79|271.99|274.92|272.12|274.92|272.12|274.79|271.99|0
1651610720000|2022-05-03 20:45:20|274.54|271.74|274.54|271.74|274.54|271.74|274.54|271.74|0
1651610730000|2022-05-03 20:45:30|274.47|271.67|274.54|271.74|274.54|271.74|274.47|271.67|0
1651610740000|2022-05-03 20:45:40|274.47|271.67|275.04|272.24|275.04|272.24|274.47|271.67|0
1651610750000|2022-05-03 20:45:50|274.98|272.18|275.1|272.3|275.1|272.3|274.98|272.18|0
1651610760000|2022-05-03 20:46:00|275.17|272.37|275.23|272.43|275.23|272.43|275.17|272.37|0
1651610770000|2022-05-03 20:46:10|275.29|272.49|275.23|272.43|275.29|272.49|275.23|272.43|0
1651610780000|2022-05-03 20:46:20|275.29|272.49|275.29|272.49|275.29|272.49|275.29|272.49|0
1651610790000|2022-05-03 20:46:30|275.23|272.43|275.1|272.3|275.35|272.55|275.1|272.3|0
1651610810000|2022-05-03 20:46:50|275.04|272.24|275.04|272.24|275.04|272.24|275.04|272.24|0
1651610820000|2022-05-03 20:47:00|274.98|272.18|275.23|272.43|275.23|272.43|274.98|272.18|0
1651610830000|2022-05-03 20:47:10|275.67|272.87|275.8|273|275.8|273|275.55|272.75|0
1651610840000|2022-05-03 20:47:20|275.73|272.93|275.73|272.93|275.73|272.93|275.73|272.93|0
1651610860000|2022-05-03 20:47:40|275.67|272.87|275.67|272.87|275.67|272.87|275.67|272.87|0
1651610870000|2022-05-03 20:47:50|275.73|272.93|275.67|272.87|275.73|272.93|275.67|272.87|0
1651610880000|2022-05-03 20:48:00|275.73|272.93|275.8|273|275.8|273|275.73|272.93|0
1651610890000|2022-05-03 20:48:10|275.67|272.87|275.67|272.87|275.67|272.87|275.67|272.87|0
1651610900000|2022-05-03 20:48:20|275.86|273.06|275.8|273|275.86|273.06|275.8|273|0
1651610920000|2022-05-03 20:48:40|275.73|272.93|275.48|272.68|275.86|273.06|275.42|272.62|0
1651610930000|2022-05-03 20:48:50|275.42|272.62|275.42|272.62|275.42|272.62|275.42|272.62|0
1651610940000|2022-05-03 20:49:00|275.04|272.24|275.04|272.24|275.1|272.3|275.04|272.24|0
1651610950000|2022-05-03 20:49:10|274.91|272.11|275.17|272.37|275.17|272.37|274.79|271.99|0
1651610960000|2022-05-03 20:49:20|275.04|272.24|274.91|272.11|275.04|272.24|274.91|272.11|0
1651610970000|2022-05-03 20:49:30|274.85|272.05|274.79|271.99|274.85|272.05|274.72|271.92|0
1651610980000|2022-05-03 20:49:40|274.91|272.11|274.66|271.86|274.91|272.11|274.66|271.86|0
1651610990000|2022-05-03 20:49:50|274.72|271.92|274.66|271.86|274.72|271.92|274.66|271.86|0
1651611000000|2022-05-03 20:50:00|274.79|271.99|274.79|271.99|274.91|272.11|274.79|271.99|0
1651611010000|2022-05-03 20:50:10|274.66|271.86|274.66|271.86|274.66|271.86|274.66|271.86|0
1651611020000|2022-05-03 20:50:20|274.72|271.92|274.66|271.86|274.72|271.92|274.66|271.86|0
1651611040000|2022-05-03 20:50:40|274.91|272.11|274.66|271.86|274.91|272.11|274.66|271.86|0
1651611080000|2022-05-03 20:51:20|274.79|271.99|275.04|272.24|275.04|272.24|274.79|271.99|0
1651611090000|2022-05-03 20:51:30|274.91|272.11|274.97|272.17|274.97|272.17|274.91|272.11|0
1651611120000|2022-05-03 20:52:00|275.04|272.24|275.1|272.3|275.1|272.3|275.04|272.24|0
1651611130000|2022-05-03 20:52:10|275.16|272.36|275.1|272.3|275.16|272.36|275.1|272.3|0
1651611140000|2022-05-03 20:52:20|275.16|272.36|275.23|272.43|275.23|272.43|275.16|272.36|0
1651611170000|2022-05-03 20:52:50|275.04|272.24|274.97|272.17|275.04|272.24|274.97|272.17|0
1651611180000|2022-05-03 20:53:00|274.91|272.11|274.66|271.86|274.91|272.11|274.66|271.86|0
1651611190000|2022-05-03 20:53:10|274.59|271.79|274.66|271.86|274.66|271.86|274.59|271.79|0
1651611200000|2022-05-03 20:53:20|274.72|271.92|274.53|271.73|274.72|271.92|274.53|271.73|0
1651611210000|2022-05-03 20:53:30|274.59|271.79|274.72|271.92|274.72|271.92|274.59|271.79|0
1651611220000|2022-05-03 20:53:40|274.66|271.86|274.53|271.73|274.66|271.86|274.41|271.61|0
1651611230000|2022-05-03 20:53:50|274.66|271.86|274.72|271.92|274.72|271.92|274.66|271.86|0
1651611240000|2022-05-03 20:54:00|274.91|272.11|274.79|271.99|274.91|272.11|274.79|271.99|0
1651611250000|2022-05-03 20:54:10|274.72|271.92|274.66|271.86|274.72|271.92|274.66|271.86|0
1651611260000|2022-05-03 20:54:20|275.04|272.24|274.91|272.11|275.04|272.24|274.91|272.11|0
1651611270000|2022-05-03 20:54:30|274.85|272.05|274.79|271.99|274.85|272.05|274.79|271.99|0
1651611280000|2022-05-03 20:54:40|274.66|271.86|274.72|271.92|274.72|271.92|274.66|271.86|0
1651611290000|2022-05-03 20:54:50|274.66|271.86|274.72|271.92|274.72|271.92|274.66|271.86|0
1651611300000|2022-05-03 20:55:00|274.91|272.11|275.29|272.49|275.29|272.49|274.91|272.11|0
1651611310000|2022-05-03 20:55:10|275.22|272.42|275.92|273.12|275.92|273.12|275.22|272.42|0
1651611320000|2022-05-03 20:55:20|276.05|273.25|275.79|272.99|276.05|273.25|275.79|272.99|0
1651611330000|2022-05-03 20:55:30|275.6|272.8|275.54|272.74|275.6|272.8|275.54|272.74|0
1651611340000|2022-05-03 20:55:40|275.6|272.8|275.79|272.99|275.79|272.99|275.6|272.8|0
1651611350000|2022-05-03 20:55:50|275.92|273.12|275.85|273.05|275.92|273.12|275.85|273.05|0
1651611360000|2022-05-03 20:56:00|275.79|272.99|275.98|273.18|275.98|273.18|275.79|272.99|0
1651611370000|2022-05-03 20:56:10|275.92|273.12|275.98|273.18|275.98|273.18|275.92|273.12|0
1651611380000|2022-05-03 20:56:20|275.79|272.99|275.67|272.87|275.79|272.99|275.67|272.87|0
1651611390000|2022-05-03 20:56:30|275.73|272.93|275.73|272.93|275.73|272.93|275.73|272.93|0
1651611400000|2022-05-03 20:56:40|275.67|272.87|276.17|273.37|276.3|273.5|275.67|272.87|0
1651611420000|2022-05-03 20:57:00|276.05|273.25|275.92|273.12|276.05|273.25|275.92|273.12|0
1651611430000|2022-05-03 20:57:10|276.05|273.25|275.92|273.12|276.05|273.25|275.92|273.12|0
1651611440000|2022-05-03 20:57:20|275.98|273.18|276.05|273.25|276.05|273.25|275.98|273.18|0
1651611450000|2022-05-03 20:57:30|276.17|273.37|276.05|273.25|276.17|273.37|276.05|273.25|0
1651611460000|2022-05-03 20:57:40|275.92|273.12|276.05|273.25|276.05|273.25|275.92|273.12|0
1651611470000|2022-05-03 20:57:50|276.17|273.37|275.85|273.05|276.17|273.37|275.85|273.05|0
1651611480000|2022-05-03 20:58:00|275.92|273.12|276.49|273.69|276.55|273.75|275.92|273.12|0
1651611490000|2022-05-03 20:58:10|276.36|273.56|276.43|273.63|276.49|273.69|276.36|273.56|0
1651611500000|2022-05-03 20:58:20|276.55|273.75|276.49|273.69|276.55|273.75|276.42|273.62|0
1651611510000|2022-05-03 20:58:30|276.36|273.56|276.42|273.62|276.42|273.62|276.36|273.56|0
1651611530000|2022-05-03 20:58:50|276.36|273.56|276.3|273.5|276.36|273.56|276.3|273.5|0
1651611540000|2022-05-03 20:59:00|276.36|273.56|276.36|273.56|276.42|273.62|276.36|273.56|0
1651611550000|2022-05-03 20:59:10|276.42|273.62|276.42|273.62|276.42|273.62|276.42|273.62|0
1651611570000|2022-05-03 20:59:30|276.49|273.69|276.49|273.69|276.49|273.69|276.49|273.69|0
1651611580000|2022-05-03 20:59:40|276.42|273.62|276.42|273.62|276.42|273.62|276.42|273.62|0
1651611590000|2022-05-03 20:59:50|276.36|273.56|276.48|273.68|276.48|273.68|276.36|273.56|0
1651611600000|2022-05-03 21:00:00|276.46|273.66|276.26|273.46|276.46|273.66|276.25|273.45|0
1651611610000|2022-05-03 21:00:10|276.35|273.55|276.17|273.37|276.37|273.57|276.17|273.37|0
1651611620000|2022-05-03 21:00:20|276.25|273.45|276.43|273.63|276.43|273.63|276.25|273.45|0
1651611630000|2022-05-03 21:00:30|276.37|273.57|276.37|273.57|276.37|273.57|276.37|273.57|0
1651611640000|2022-05-03 21:00:40|276.39|273.59|276.39|273.59|276.39|273.59|276.39|273.59|0
1651611680000|2022-05-03 21:01:20|276.37|273.57|276.37|273.57|276.37|273.57|276.37|273.57|0
1651611690000|2022-05-03 21:01:30|276.35|273.55|276.41|273.61|276.41|273.61|276.35|273.55|0
1651611700000|2022-05-03 21:01:40|276.45|273.65|276.45|273.65|276.45|273.65|276.45|273.65|0
1651611710000|2022-05-03 21:01:50|276.46|273.66|276.45|273.65|276.46|273.66|276.45|273.65|0
1651611730000|2022-05-03 21:02:10|276.43|273.63|276.43|273.63|276.43|273.63|276.43|273.63|0
1651611750000|2022-05-03 21:02:30|276.48|273.68|276.5|273.7|276.5|273.7|276.48|273.68|0
1651611760000|2022-05-03 21:02:40|276.52|273.72|276.56|273.76|276.56|273.76|276.52|273.72|0
1651611840000|2022-05-03 21:04:00|276.61|273.81|276.61|273.81|276.61|273.81|276.61|273.81|0
1651611860000|2022-05-03 21:04:20|276.54|273.74|276.54|273.74|276.54|273.74|276.54|273.74|0
1651611870000|2022-05-03 21:04:30|276.67|273.87|276.67|273.87|276.67|273.87|276.67|273.87|0
1651611890000|2022-05-03 21:04:50|276.72|273.92|276.72|273.92|276.72|273.92|276.72|273.92|0
1651611900000|2022-05-03 21:05:00|276.83|274.03|276.85|274.05|276.85|274.05|276.82|274.02|0
1651611910000|2022-05-03 21:05:10|276.96|274.16|276.96|274.16|276.96|274.16|276.96|274.16|0
1651611920000|2022-05-03 21:05:20|276.85|274.05|276.85|274.05|276.85|274.05|276.85|274.05|0
1651611930000|2022-05-03 21:05:30|276.89|274.09|276.89|274.09|276.89|274.09|276.87|274.07|0
1651611940000|2022-05-03 21:05:40|276.87|274.07|276.85|274.05|276.87|274.07|276.85|274.05|0
1651611960000|2022-05-03 21:06:00|276.82|274.02|276.93|274.13|276.93|274.13|276.82|274.02|0
1651611970000|2022-05-03 21:06:10|276.82|274.02|276.82|274.02|276.82|274.02|276.82|274.02|0
1651611980000|2022-05-03 21:06:20|276.91|274.11|276.91|274.11|276.91|274.11|276.91|274.11|0
1651612040000|2022-05-03 21:07:20|276.82|274.02|276.82|274.02|276.82|274.02|276.82|274.02|0
1651612050000|2022-05-03 21:07:30|276.76|273.96|276.76|273.96|276.76|273.96|276.76|273.96|0
1651612070000|2022-05-03 21:07:50|276.67|273.87|276.85|274.05|276.85|274.05|276.67|273.87|0
1651612080000|2022-05-03 21:08:00|276.83|274.03|276.74|273.94|276.83|274.03|276.74|273.94|0
1651612090000|2022-05-03 21:08:10|276.87|274.07|276.87|274.07|276.87|274.07|276.87|274.07|0
1651612110000|2022-05-03 21:08:30|276.89|274.09|276.93|274.13|276.93|274.13|276.89|274.09|0
1651612120000|2022-05-03 21:08:40|276.96|274.16|277.05|274.25|277.05|274.25|276.96|274.16|0
1651612130000|2022-05-03 21:08:50|277.16|274.36|277.07|274.27|277.16|274.36|277.07|274.27|0
1651612140000|2022-05-03 21:09:00|277.02|274.22|277.11|274.31|277.11|274.31|277.02|274.22|0
1651612150000|2022-05-03 21:09:10|277.07|274.27|277.07|274.27|277.07|274.27|277.07|274.27|0
1651612160000|2022-05-03 21:09:20|277.09|274.29|277|274.2|277.09|274.29|277|274.2|0
1651612170000|2022-05-03 21:09:30|277.09|274.29|277.09|274.29|277.09|274.29|277.09|274.29|0
1651612190000|2022-05-03 21:09:50|277.18|274.38|277.18|274.38|277.18|274.38|277.18|274.38|0
1651612220000|2022-05-03 21:10:20|277.11|274.31|277.11|274.31|277.11|274.31|277.11|274.31|0
1651612240000|2022-05-03 21:10:40|277.07|274.27|277.05|274.25|277.07|274.27|277.05|274.25|0
1651612250000|2022-05-03 21:10:50|276.96|274.16|276.96|274.16|276.96|274.16|276.96|274.16|0
1651612260000|2022-05-03 21:11:00|277.05|274.25|277.05|274.25|277.05|274.25|277.05|274.25|0
1651612270000|2022-05-03 21:11:10|276.96|274.16|276.96|274.16|276.96|274.16|276.96|274.16|0
1651612310000|2022-05-03 21:11:50|276.92|274.12|276.96|274.16|276.96|274.16|276.92|274.12|0
1651612320000|2022-05-03 21:12:00|276.9|274.1|276.9|274.1|276.9|274.1|276.9|274.1|0
1651612330000|2022-05-03 21:12:10|277.04|274.24|276.98|274.18|277.04|274.24|276.96|274.16|0
1651612340000|2022-05-03 21:12:20|276.92|274.12|276.98|274.18|276.98|274.18|276.92|274.12|0
1651612390000|2022-05-03 21:13:10|276.85|274.05|276.98|274.18|276.98|274.18|276.85|274.05|0
1651612440000|2022-05-03 21:14:00|276.96|274.16|276.96|274.16|276.96|274.16|276.96|274.16|0
1651612490000|2022-05-03 21:14:50|276.94|274.14|276.96|274.16|276.96|274.16|276.94|274.14|0
1651612660000|2022-05-03 21:17:40|276.9|274.1|276.9|274.1|276.9|274.1|276.9|274.1|0
1651612670000|2022-05-03 21:17:50|276.96|274.16|276.96|274.16|276.96|274.16|276.96|274.16|0
1651612690000|2022-05-03 21:18:10|276.94|274.14|276.94|274.14|276.94|274.14|276.94|274.14|0
1651612720000|2022-05-03 21:18:40|276.96|274.16|277.03|274.23|277.03|274.23|276.96|274.16|0
1651612740000|2022-05-03 21:19:00|276.96|274.16|276.96|274.16|276.96|274.16|276.96|274.16|0
1651612860000|2022-05-03 21:21:00|276.92|274.12|276.92|274.12|276.92|274.12|276.92|274.12|0
1651612890000|2022-05-03 21:21:30|276.9|274.1|276.96|274.16|276.96|274.16|276.9|274.1|0
1651612910000|2022-05-03 21:21:50|276.94|274.14|276.94|274.14|276.94|274.14|276.94|274.14|0
1651612930000|2022-05-03 21:22:10|277.01|274.21|277.01|274.21|277.01|274.21|277.01|274.21|0
1651612940000|2022-05-03 21:22:20|276.99|274.19|277.01|274.21|277.01|274.21|276.99|274.19|0
1651612980000|2022-05-03 21:23:00|277.05|274.25|277.05|274.25|277.05|274.25|277.05|274.25|0
1651612990000|2022-05-03 21:23:10|277.09|274.29|277.09|274.29|277.09|274.29|277.09|274.29|0
1651613000000|2022-05-03 21:23:20|277.05|274.25|277.09|274.29|277.09|274.29|276.95|274.15|0
1651613010000|2022-05-03 21:23:30|277.07|274.27|277.07|274.27|277.07|274.27|277.07|274.27|0
1651613030000|2022-05-03 21:23:50|277.1|274.3|277.1|274.3|277.1|274.3|277.1|274.3|0
1651613040000|2022-05-03 21:24:00|277.07|274.27|277.07|274.27|277.07|274.27|277.07|274.27|0
1651613060000|2022-05-03 21:24:20|277.05|274.25|277.01|274.21|277.05|274.25|277.01|274.21|0
1651613070000|2022-05-03 21:24:30|277.03|274.23|277.03|274.23|277.03|274.23|277.03|274.23|0
1651613110000|2022-05-03 21:25:10|276.99|274.19|276.99|274.19|276.99|274.19|276.99|274.19|0
1651613150000|2022-05-03 21:25:50|276.97|274.17|276.97|274.17|276.97|274.17|276.97|274.17|0
1651613260000|2022-05-03 21:27:40|276.99|274.19|276.99|274.19|276.99|274.19|276.99|274.19|0
1651613300000|2022-05-03 21:28:20|276.95|274.15|276.95|274.15|276.95|274.15|276.95|274.15|0
1651613330000|2022-05-03 21:28:50|277.01|274.21|277.01|274.21|277.01|274.21|277.01|274.21|0
1651613420000|2022-05-03 21:30:20|276.99|274.19|276.99|274.19|276.99|274.19|276.99|274.19|0
1651613470000|2022-05-03 21:31:10|276.92|274.12|276.92|274.12|276.92|274.12|276.92|274.12|0
1651613480000|2022-05-03 21:31:20|276.9|274.1|276.93|274.13|276.93|274.13|276.9|274.1|0
1651613500000|2022-05-03 21:31:40|276.92|274.12|276.92|274.12|276.92|274.12|276.92|274.12|0
1651613570000|2022-05-03 21:32:50|276.86|274.06|276.86|274.06|276.86|274.06|276.86|274.06|0
1651613580000|2022-05-03 21:33:00|276.84|274.04|276.84|274.04|276.84|274.04|276.84|274.04|0
1651613600000|2022-05-03 21:33:20|276.86|274.06|276.86|274.06|276.86|274.06|276.86|274.06|0
1651613630000|2022-05-03 21:33:50|276.84|274.04|276.84|274.04|276.86|274.06|276.84|274.04|0
1651613740000|2022-05-03 21:35:40|276.82|274.02|276.82|274.02|276.82|274.02|276.82|274.02|0
1651613840000|2022-05-03 21:37:20|276.86|274.06|276.86|274.06|276.86|274.06|276.86|274.06|0
1651613860000|2022-05-03 21:37:40|276.87|274.07|276.87|274.07|276.87|274.07|276.87|274.07|0
1651613900000|2022-05-03 21:38:20|276.91|274.11|276.91|274.11|276.91|274.11|276.91|274.11|0
1651613950000|2022-05-03 21:39:10|277.09|274.29|277.09|274.29|277.09|274.29|277.09|274.29|0
1651614070000|2022-05-03 21:41:10|277.13|274.33|277.11|274.31|277.13|274.33|277.11|274.31|0
1651614080000|2022-05-03 21:41:20|277.09|274.29|277.09|274.29|277.09|274.29|277.09|274.29|0
1651614120000|2022-05-03 21:42:00|276.91|274.11|276.91|274.11|276.91|274.11|276.91|274.11|0
1651614130000|2022-05-03 21:42:10|277.35|274.55|276.89|274.09|277.35|274.55|276.89|274.09|0
1651614140000|2022-05-03 21:42:20|277|274.2|277|274.2|277|274.2|277|274.2|0
1651614150000|2022-05-03 21:42:30|277.02|274.22|277.02|274.22|277.02|274.22|277.02|274.22|0
1651614170000|2022-05-03 21:42:50|277.06|274.26|277.06|274.26|277.06|274.26|277.06|274.26|0
1651614210000|2022-05-03 21:43:30|276.91|274.11|276.91|274.11|276.91|274.11|276.91|274.11|0
1651614220000|2022-05-03 21:43:40|277.06|274.26|277.06|274.26|277.06|274.26|277.06|274.26|0
1651614240000|2022-05-03 21:44:00|277.08|274.28|277.08|274.28|277.08|274.28|277.08|274.28|0
1651614250000|2022-05-03 21:44:10|277.09|274.29|277.09|274.29|277.09|274.29|277.09|274.29|0
1651614260000|2022-05-03 21:44:20|276.41|273.61|276.83|274.03|276.83|274.03|276.41|273.61|0
1651614270000|2022-05-03 21:44:30|276.85|274.05|276.83|274.03|276.85|274.05|276.83|274.03|0
1651614280000|2022-05-03 21:44:40|276.85|274.05|276.8|274|276.85|274.05|276.8|274|0
1651614290000|2022-05-03 21:44:50|276.83|274.03|276.83|274.03|276.83|274.03|276.83|274.03|0
1651614340000|2022-05-03 21:45:40|276.98|274.18|276.96|274.16|276.98|274.18|276.96|274.16|0
1651614360000|2022-05-03 21:46:00|276.89|274.09|276.89|274.09|276.89|274.09|276.89|274.09|0
1651614380000|2022-05-03 21:46:20|276.91|274.11|276.91|274.11|276.91|274.11|276.91|274.11|0
1651614400000|2022-05-03 21:46:40|276.74|273.94|276.74|273.94|276.74|273.94|276.74|273.94|0
1651614410000|2022-05-03 21:46:50|276.69|273.89|276.69|273.89|276.69|273.89|276.69|273.89|0
1651614440000|2022-05-03 21:47:20|276.76|273.96|276.7|273.9|276.76|273.96|276.69|273.89|0
1651614450000|2022-05-03 21:47:30|276.69|273.89|276.59|273.79|276.69|273.89|276.59|273.79|0
1651614470000|2022-05-03 21:47:50|276.63|273.83|276.63|273.83|276.63|273.83|276.63|273.83|0
1651614510000|2022-05-03 21:48:30|276.61|273.81|276.61|273.81|276.61|273.81|276.61|273.81|0
1651614550000|2022-05-03 21:49:10|276.63|273.83|276.63|273.83|276.63|273.83|276.63|273.83|0
1651614580000|2022-05-03 21:49:40|276.61|273.81|276.61|273.81|276.61|273.81|276.61|273.81|0
1651614600000|2022-05-03 21:50:00|276.63|273.83|276.63|273.83|276.63|273.83|276.63|273.83|0
1651614610000|2022-05-03 21:50:10|276.65|273.85|276.65|273.85|276.65|273.85|276.65|273.85|0
1651614620000|2022-05-03 21:50:20|276.74|273.94|276.74|273.94|276.74|273.94|276.74|273.94|0
1651614630000|2022-05-03 21:50:30|276.65|273.85|276.65|273.85|276.65|273.85|276.65|273.85|0
1651614640000|2022-05-03 21:50:40|276.74|273.94|276.91|274.11|276.91|274.11|276.74|273.94|0
1651614680000|2022-05-03 21:51:20|276.85|274.05|276.91|274.11|276.91|274.11|276.85|274.05|0
1651614700000|2022-05-03 21:51:40|276.89|274.09|276.89|274.09|276.89|274.09|276.89|274.09|0
1651614740000|2022-05-03 21:52:20|276.91|274.11|276.91|274.11|276.91|274.11|276.91|274.11|0
1651614830000|2022-05-03 21:53:50|276.89|274.09|276.89|274.09|276.89|274.09|276.89|274.09|0
1651614860000|2022-05-03 21:54:20|276.88|274.08|276.88|274.08|276.88|274.08|276.88|274.08|0
1651614880000|2022-05-03 21:54:40|276.94|274.14|276.92|274.12|277.07|274.27|276.92|274.12|0
1651614900000|2022-05-03 21:55:00|276.83|274.03|276.83|274.03|276.83|274.03|276.83|274.03|0
1651614910000|2022-05-03 21:55:10|276.9|274.1|276.9|274.1|276.9|274.1|276.9|274.1|0
1651615000000|2022-05-03 21:56:40|276.94|274.14|276.94|274.14|276.94|274.14|276.94|274.14|0
1651615010000|2022-05-03 21:56:50|277.02|274.22|277.02|274.22|277.02|274.22|277.02|274.22|0
1651615040000|2022-05-03 21:57:20|276.96|274.16|276.96|274.16|276.96|274.16|276.96|274.16|0
1651615050000|2022-05-03 21:57:30|277.05|274.25|276.96|274.16|277.05|274.25|276.96|274.16|0
1651615060000|2022-05-03 21:57:40|276.94|274.14|276.94|274.14|276.94|274.14|276.94|274.14|0
1651615080000|2022-05-03 21:58:00|276.96|274.16|276.96|274.16|276.96|274.16|276.96|274.16|0
1651615090000|2022-05-03 21:58:10|277.07|274.27|276.99|274.19|277.07|274.27|276.99|274.19|0
1651615100000|2022-05-03 21:58:20|276.97|274.17|276.92|274.12|276.97|274.17|276.92|274.12|0
1651615110000|2022-05-03 21:58:30|276.9|274.1|276.83|274.03|276.9|274.1|276.83|274.03|0
1651615120000|2022-05-03 21:58:40|276.9|274.1|276.9|274.1|276.9|274.1|276.9|274.1|0
1651615130000|2022-05-03 21:58:50|276.88|274.08|276.88|274.08|276.88|274.08|276.88|274.08|0
1651615140000|2022-05-03 21:59:00|276.9|274.1|276.92|274.12|276.92|274.12|276.9|274.1|0
1651615150000|2022-05-03 21:59:10|276.96|274.16|277.01|274.21|277.01|274.21|276.96|274.16|0
1651615170000|2022-05-03 21:59:30|276.99|274.19|276.99|274.19|276.99|274.19|276.99|274.19|0
1651615190000|2022-05-03 21:59:50|276.97|274.17|276.96|274.16|276.97|274.17|276.96|274.16|0
1651615200000|2022-05-03 22:00:00|276.97|274.17|274.94|272.14|276.97|274.17|274.94|272.14|0
1651615210000|2022-05-03 22:00:10|275.19|272.39|274.94|272.14|275.19|272.39|274.94|272.14|0
1651615220000|2022-05-03 22:00:20|275.39|272.59|275.19|272.39|275.39|272.59|275.19|272.39|0
1651615230000|2022-05-03 22:00:30|275.07|272.27|275.01|272.21|275.19|272.39|275.01|272.21|0
1651615240000|2022-05-03 22:00:40|275.07|272.27|275.01|272.21|275.07|272.27|275.01|272.21|0
1651615250000|2022-05-03 22:00:50|274.82|272.02|275.07|272.27|275.07|272.27|274.76|271.96|0
1651615260000|2022-05-03 22:01:00|275.13|272.33|275.01|272.21|275.13|272.33|275.01|272.21|0
1651615270000|2022-05-03 22:01:10|274.88|272.08|275.01|272.21|275.01|272.21|274.88|272.08|0
1651615280000|2022-05-03 22:01:20|274.88|272.08|274.88|272.08|274.88|272.08|274.88|272.08|0
1651615290000|2022-05-03 22:01:30|274.75|271.95|274.94|272.14|274.94|272.14|274.75|271.95|0
1651615300000|2022-05-03 22:01:40|274.88|272.08|274.88|272.08|274.88|272.08|274.88|272.08|0
1651615320000|2022-05-03 22:02:00|275.01|272.21|275.13|272.33|275.13|272.33|275.01|272.21|0
1651615330000|2022-05-03 22:02:10|275.07|272.27|275.26|272.46|275.26|272.46|275.07|272.27|0
1651615340000|2022-05-03 22:02:20|275.19|272.39|275.38|272.58|275.38|272.58|275.19|272.39|0
1651615350000|2022-05-03 22:02:30|275.19|272.39|275.13|272.33|275.19|272.39|275.13|272.33|0
1651615370000|2022-05-03 22:02:50|275.26|272.46|275.51|272.71|275.51|272.71|275.19|272.39|0
1651615380000|2022-05-03 22:03:00|275.57|272.77|275.57|272.77|275.57|272.77|275.57|272.77|0
1651615390000|2022-05-03 22:03:10|275.64|272.84|275.64|272.84|275.76|272.96|275.57|272.77|0
1651615400000|2022-05-03 22:03:20|275.7|272.9|275.7|272.9|275.7|272.9|275.7|272.9|0
1651615410000|2022-05-03 22:03:30|275.64|272.84|275.51|272.71|275.64|272.84|275.51|272.71|0
1651615440000|2022-05-03 22:04:00|275.57|272.77|275.57|272.77|275.57|272.77|275.57|272.77|0
1651615450000|2022-05-03 22:04:10|275.7|272.9|275.7|272.9|275.7|272.9|275.7|272.9|0
1651615460000|2022-05-03 22:04:20|275.51|272.71|275.13|272.33|275.51|272.71|275.13|272.33|0
1651615470000|2022-05-03 22:04:30|275.19|272.39|275.19|272.39|275.19|272.39|275.19|272.39|0
1651615480000|2022-05-03 22:04:40|275.13|272.33|274.88|272.08|275.13|272.33|274.88|272.08|0
1651615490000|2022-05-03 22:04:50|275.13|272.33|274.94|272.14|275.13|272.33|274.94|272.14|0
1651615500000|2022-05-03 22:05:00|275.01|272.21|275.38|272.58|275.38|272.58|275.01|272.21|0
1651615510000|2022-05-03 22:05:10|275.51|272.71|275.44|272.64|275.51|272.71|275.32|272.52|0
1651615520000|2022-05-03 22:05:20|275.19|272.39|275.32|272.52|275.32|272.52|275.19|272.39|0
1651615530000|2022-05-03 22:05:30|275.38|272.58|275.38|272.58|275.38|272.58|275.38|272.58|0
1651615560000|2022-05-03 22:06:00|275.19|272.39|275.26|272.46|275.26|272.46|275.19|272.39|0
1651615570000|2022-05-03 22:06:10|275.19|272.39|275.26|272.46|275.26|272.46|275.19|272.39|0
1651615580000|2022-05-03 22:06:20|275.19|272.39|275.07|272.27|275.19|272.39|275.07|272.27|0
1651615590000|2022-05-03 22:06:30|275|272.2|275.44|272.64|275.44|272.64|275|272.2|0
1651615600000|2022-05-03 22:06:40|275.51|272.71|275.51|272.71|275.64|272.84|275.51|272.71|0
1651615610000|2022-05-03 22:06:50|275.44|272.64|275.51|272.71|275.51|272.71|275.44|272.64|0
1651615630000|2022-05-03 22:07:10|275.64|272.84|275.57|272.77|275.64|272.84|275.57|272.77|0
1651615640000|2022-05-03 22:07:20|275.44|272.64|275.38|272.58|275.44|272.64|275.38|272.58|0
1651615650000|2022-05-03 22:07:30|275.51|272.71|275.51|272.71|275.51|272.71|275.51|272.71|0
1651615660000|2022-05-03 22:07:40|275.63|272.83|275.7|272.9|275.76|272.96|275.63|272.83|0
1651615670000|2022-05-03 22:07:50|276.14|273.34|276.14|273.34|276.14|273.34|276.14|273.34|0
1651615680000|2022-05-03 22:08:00|276.45|273.65|276.33|273.53|276.45|273.65|276.33|273.53|0
1651615690000|2022-05-03 22:08:10|276.39|273.59|276.33|273.53|276.39|273.59|276.33|273.53|0
1651615700000|2022-05-03 22:08:20|276.39|273.59|276.39|273.59|276.39|273.59|276.39|273.59|0
1651615710000|2022-05-03 22:08:30|276.27|273.47|276.2|273.4|276.27|273.47|276.14|273.34|0
1651615720000|2022-05-03 22:08:40|276.07|273.27|276.07|273.27|276.07|273.27|276.07|273.27|0
1651615730000|2022-05-03 22:08:50|276.01|273.21|276.07|273.27|276.07|273.27|276.01|273.21|0
1651615740000|2022-05-03 22:09:00|276.14|273.34|275.76|272.96|276.14|273.34|275.76|272.96|0
1651615750000|2022-05-03 22:09:10|275.63|272.83|275.76|272.96|275.76|272.96|275.63|272.83|0
1651615770000|2022-05-03 22:09:30|275.82|273.02|275.82|273.02|275.82|273.02|275.82|273.02|0
1651615790000|2022-05-03 22:09:50|275.89|273.09|276.07|273.27|276.07|273.27|275.89|273.09|0
1651615800000|2022-05-03 22:10:00|276.27|273.47|276.39|273.59|276.39|273.59|276.27|273.47|0
1651615810000|2022-05-03 22:10:10|276.45|273.65|276.45|273.65|276.45|273.65|276.45|273.65|0
1651615830000|2022-05-03 22:10:30|276.52|273.72|276.39|273.59|276.52|273.72|276.39|273.59|0
1651615840000|2022-05-03 22:10:40|276.27|273.47|276.27|273.47|276.33|273.53|276.27|273.47|0
1651615850000|2022-05-03 22:10:50|276.2|273.4|276.2|273.4|276.2|273.4|276.2|273.4|0
1651615890000|2022-05-03 22:11:30|276.14|273.34|276.26|273.46|276.26|273.46|276.14|273.34|0
1651615900000|2022-05-03 22:11:40|276.39|273.59|276.33|273.53|276.39|273.59|276.33|273.53|0
1651615920000|2022-05-03 22:12:00|276.45|273.65|276.52|273.72|276.52|273.72|276.45|273.65|0
1651615930000|2022-05-03 22:12:10|276.64|273.84|276.64|273.84|276.64|273.84|276.64|273.84|0
1651615940000|2022-05-03 22:12:20|276.58|273.78|276.52|273.72|276.58|273.78|276.45|273.65|0
1651615950000|2022-05-03 22:12:30|276.39|273.59|276.45|273.65|276.45|273.65|276.39|273.59|0
1651615960000|2022-05-03 22:12:40|276.39|273.59|276.45|273.65|276.45|273.65|276.39|273.59|0
1651615970000|2022-05-03 22:12:50|276.52|273.72|276.7|273.9|276.77|273.97|276.52|273.72|0
1651615980000|2022-05-03 22:13:00|276.83|274.03|277.15|274.35|277.15|274.35|276.83|274.03|0
1651615990000|2022-05-03 22:13:10|277.28|274.48|277.21|274.41|277.28|274.48|277.15|274.35|0
1651616000000|2022-05-03 22:13:20|277.28|274.48|277.15|274.35|277.28|274.48|277.15|274.35|0
1651616010000|2022-05-03 22:13:30|277.21|274.41|277.21|274.41|277.28|274.48|277.21|274.41|0
1651616020000|2022-05-03 22:13:40|277.15|274.35|277.15|274.35|277.15|274.35|277.15|274.35|0
1651616040000|2022-05-03 22:14:00|277.02|274.22|277.02|274.22|277.15|274.35|277.02|274.22|0
1651616050000|2022-05-03 22:14:10|277.15|274.35|277.15|274.35|277.15|274.35|277.08|274.28|0
1651616060000|2022-05-03 22:14:20|277.08|274.28|277.08|274.28|277.08|274.28|277.08|274.28|0
1651616070000|2022-05-03 22:14:30|276.96|274.16|276.96|274.16|276.96|274.16|276.96|274.16|0
1651616080000|2022-05-03 22:14:40|276.9|274.1|277.02|274.22|277.02|274.22|276.9|274.1|0
1651616090000|2022-05-03 22:14:50|277.15|274.35|277.08|274.28|277.15|274.35|277.08|274.28|0
1651616100000|2022-05-03 22:15:00|277.02|274.22|276.77|273.97|277.02|274.22|276.77|273.97|0
1651616110000|2022-05-03 22:15:10|276.64|273.84|276.77|273.97|276.77|273.97|276.64|273.84|0
1651616120000|2022-05-03 22:15:20|276.9|274.1|277.53|274.73|277.53|274.73|276.9|274.1|0
1651616130000|2022-05-03 22:15:30|277.59|274.79|277.53|274.73|277.59|274.79|277.53|274.73|0
1651616140000|2022-05-03 22:15:40|277.4|274.6|277.28|274.48|277.4|274.6|277.28|274.48|0
1651616150000|2022-05-03 22:15:50|277.15|274.35|277.15|274.35|277.15|274.35|277.15|274.35|0
1651616160000|2022-05-03 22:16:00|277.28|274.48|277.34|274.54|277.34|274.54|277.28|274.48|0
1651616170000|2022-05-03 22:16:10|277.4|274.6|277.4|274.6|277.4|274.6|277.4|274.6|0
1651616180000|2022-05-03 22:16:20|277.27|274.47|277.34|274.54|277.4|274.6|277.27|274.47|0
1651616190000|2022-05-03 22:16:30|277.27|274.47|277.27|274.47|277.27|274.47|277.21|274.41|0
1651616200000|2022-05-03 22:16:40|277.34|274.54|277.02|274.22|277.34|274.54|277.02|274.22|0
1651616210000|2022-05-03 22:16:50|277.21|274.41|277.27|274.47|277.4|274.6|277.21|274.41|0
1651616220000|2022-05-03 22:17:00|277.15|274.35|276.83|274.03|277.15|274.35|276.83|274.03|0
1651616230000|2022-05-03 22:17:10|276.77|273.97|276.77|273.97|276.77|273.97|276.7|273.9|0
1651616240000|2022-05-03 22:17:20|276.89|274.09|276.77|273.97|276.89|274.09|276.77|273.97|0
1651616250000|2022-05-03 22:17:30|276.64|273.84|276.64|273.84|276.64|273.84|276.64|273.84|0
1651616260000|2022-05-03 22:17:40|276.77|273.97|276.64|273.84|276.77|273.97|276.64|273.84|0
1651616280000|2022-05-03 22:18:00|276.83|274.03|276.96|274.16|277.02|274.22|276.83|274.03|0
1651616290000|2022-05-03 22:18:10|276.95|274.15|276.77|273.97|276.95|274.15|276.77|273.97|0
1651616320000|2022-05-03 22:18:40|277.02|274.22|277.02|274.22|277.02|274.22|277.02|274.22|0
1651616330000|2022-05-03 22:18:50|276.58|273.78|276.64|273.84|276.64|273.84|276.58|273.78|0
1651616340000|2022-05-03 22:19:00|276.51|273.71|276.57|273.77|276.57|273.77|276.39|273.59|0
1651616350000|2022-05-03 22:19:10|276.51|273.71|276.51|273.71|276.51|273.71|276.51|273.71|0
1651616360000|2022-05-03 22:19:20|276.57|273.77|276.57|273.77|276.57|273.77|276.57|273.77|0
1651616370000|2022-05-03 22:19:30|276.64|273.84|276.77|273.97|276.89|274.09|276.64|273.84|0
1651616380000|2022-05-03 22:19:40|276.89|274.09|276.51|273.71|277.02|274.22|276.51|273.71|0
1651616390000|2022-05-03 22:19:50|276.57|273.77|276.51|273.71|276.57|273.77|276.51|273.71|0
1651616400000|2022-05-03 22:20:00|276.57|273.77|276.57|273.77|276.57|273.77|276.57|273.77|0
1651616410000|2022-05-03 22:20:10|276.89|274.09|277.02|274.22|277.02|274.22|276.89|274.09|0
1651616420000|2022-05-03 22:20:20|276.89|274.09|276.89|274.09|276.89|274.09|276.89|274.09|0
1651616450000|2022-05-03 22:20:50|277.02|274.22|276.95|274.15|277.02|274.22|276.95|274.15|0
1651616470000|2022-05-03 22:21:10|277.02|274.22|277.08|274.28|277.08|274.28|277.02|274.22|0
1651616490000|2022-05-03 22:21:30|277.15|274.35|277.15|274.35|277.15|274.35|277.15|274.35|0
1651616500000|2022-05-03 22:21:40|277.08|274.28|277.08|274.28|277.08|274.28|277.08|274.28|0
1651616510000|2022-05-03 22:21:50|277.02|274.22|277.02|274.22|277.02|274.22|277.02|274.22|0
1651616540000|2022-05-03 22:22:20|277.27|274.47|277.21|274.41|277.27|274.47|277.21|274.41|0
1651616550000|2022-05-03 22:22:30|277.27|274.47|277.27|274.47|277.27|274.47|277.27|274.47|0
1651616570000|2022-05-03 22:22:50|277.33|274.53|277.33|274.53|277.33|274.53|277.33|274.53|0
1651616580000|2022-05-03 22:23:00|277.27|274.47|277.27|274.47|277.27|274.47|277.27|274.47|0
1651616590000|2022-05-03 22:23:10|277.33|274.53|277.27|274.47|277.33|274.53|277.27|274.47|0
1651616600000|2022-05-03 22:23:20|277.33|274.53|277.27|274.47|277.33|274.53|277.27|274.47|0
1651616630000|2022-05-03 22:23:50|277.33|274.53|277.27|274.47|277.33|274.53|277.27|274.47|0
1651616660000|2022-05-03 22:24:20|277.14|274.34|277.65|274.85|277.65|274.85|277.14|274.34|0
1651616670000|2022-05-03 22:24:30|277.71|274.91|277.65|274.85|277.71|274.91|277.65|274.85|0
1651616690000|2022-05-03 22:24:50|277.4|274.6|277.46|274.66|277.46|274.66|277.4|274.6|0
1651616700000|2022-05-03 22:25:00|277.52|274.72|277.52|274.72|277.52|274.72|277.52|274.72|0
1651616720000|2022-05-03 22:25:20|277.27|274.47|277.33|274.53|277.33|274.53|277.27|274.47|0
1651616740000|2022-05-03 22:25:40|277.97|275.17|277.71|274.91|278.09|275.29|277.71|274.91|0
1651616750000|2022-05-03 22:25:50|277.84|275.04|277.71|274.91|277.84|275.04|277.71|274.91|0
1651616760000|2022-05-03 22:26:00|277.78|274.98|277.71|274.91|277.78|274.98|277.71|274.91|0
1651616770000|2022-05-03 22:26:10|277.84|275.04|277.9|275.1|277.9|275.1|277.78|274.98|0
1651616780000|2022-05-03 22:26:20|278.16|275.36|277.71|274.91|278.16|275.36|277.71|274.91|0
1651616790000|2022-05-03 22:26:30|277.78|274.98|277.84|275.04|277.84|275.04|277.78|274.98|0
1651616800000|2022-05-03 22:26:40|277.78|274.98|278.22|275.42|278.22|275.42|277.78|274.98|0
1651616810000|2022-05-03 22:26:50|278.16|275.36|277.96|275.16|278.16|275.36|277.9|275.1|0
1651616820000|2022-05-03 22:27:00|277.9|275.1|277.78|274.98|277.9|275.1|277.78|274.98|0
1651616830000|2022-05-03 22:27:10|277.71|274.91|277.78|274.98|277.78|274.98|277.71|274.91|0
1651616840000|2022-05-03 22:27:20|277.65|274.85|277.52|274.72|277.65|274.85|277.52|274.72|0
1651616850000|2022-05-03 22:27:30|277.71|274.91|277.65|274.85|277.71|274.91|277.58|274.78|0
1651616910000|2022-05-03 22:28:30|277.52|274.72|277.52|274.72|277.52|274.72|277.52|274.72|0
1651616930000|2022-05-03 22:28:50|277.71|274.91|277.71|274.91|277.71|274.91|277.71|274.91|0
1651616940000|2022-05-03 22:29:00|277.65|274.85|277.65|274.85|277.65|274.85|277.65|274.85|0
1651616950000|2022-05-03 22:29:10|277.71|274.91|277.71|274.91|277.78|274.98|277.71|274.91|0
1651616960000|2022-05-03 22:29:20|277.65|274.85|277.65|274.85|277.65|274.85|277.65|274.85|0
1651616970000|2022-05-03 22:29:30|277.52|274.72|277.52|274.72|277.58|274.78|277.52|274.72|0
1651616980000|2022-05-03 22:29:40|277.58|274.78|277.52|274.72|277.58|274.78|277.52|274.72|0
1651616990000|2022-05-03 22:29:50|277.58|274.78|277.58|274.78|277.58|274.78|277.58|274.78|0
1651617000000|2022-05-03 22:30:00|277.65|274.85|277.65|274.85|277.71|274.91|277.65|274.85|0
1651617020000|2022-05-03 22:30:20|277.52|274.72|277.4|274.6|277.52|274.72|277.4|274.6|0
1651617030000|2022-05-03 22:30:30|277.46|274.66|277.46|274.66|277.46|274.66|277.46|274.66|0
1651617040000|2022-05-03 22:30:40|277.4|274.6|277.4|274.6|277.4|274.6|277.4|274.6|0
1651617050000|2022-05-03 22:30:50|277.39|274.59|277.39|274.59|277.39|274.59|277.39|274.59|0
1651617060000|2022-05-03 22:31:00|277.46|274.66|277.52|274.72|277.52|274.72|277.46|274.66|0
1651617070000|2022-05-03 22:31:10|277.46|274.66|277.46|274.66|277.46|274.66|277.46|274.66|0
1651617080000|2022-05-03 22:31:20|277.52|274.72|277.46|274.66|277.52|274.72|277.46|274.66|0
1651617090000|2022-05-03 22:31:30|277.52|274.72|277.52|274.72|277.52|274.72|277.52|274.72|0
1651617110000|2022-05-03 22:31:50|277.65|274.85|277.58|274.78|277.65|274.85|277.58|274.78|0
1651617120000|2022-05-03 22:32:00|277.65|274.85|277.65|274.85|277.65|274.85|277.58|274.78|0
1651617130000|2022-05-03 22:32:10|277.77|274.97|277.77|274.97|277.77|274.97|277.77|274.97|0
1651617140000|2022-05-03 22:32:20|277.58|274.78|277.52|274.72|277.58|274.78|277.52|274.72|0
1651617170000|2022-05-03 22:32:50|277.58|274.78|277.58|274.78|277.65|274.85|277.58|274.78|0
1651617180000|2022-05-03 22:33:00|277.52|274.72|277.39|274.59|277.52|274.72|277.39|274.59|0
1651617190000|2022-05-03 22:33:10|277.33|274.53|277.14|274.34|277.33|274.53|277.14|274.34|0
1651617210000|2022-05-03 22:33:30|277.07|274.27|277.14|274.34|277.14|274.34|277.01|274.21|0
1651617220000|2022-05-03 22:33:40|277.07|274.27|277.14|274.34|277.14|274.34|277.01|274.21|0
1651617230000|2022-05-03 22:33:50|277.27|274.47|277.27|274.47|277.27|274.47|277.27|274.47|0
1651617240000|2022-05-03 22:34:00|277.14|274.34|277.27|274.47|277.27|274.47|277.14|274.34|0
1651617250000|2022-05-03 22:34:10|277.14|274.34|277.01|274.21|277.14|274.34|277.01|274.21|0
1651617260000|2022-05-03 22:34:20|277.14|274.34|277.14|274.34|277.14|274.34|277.14|274.34|0
1651617270000|2022-05-03 22:34:30|277.2|274.4|277.27|274.47|277.27|274.47|277.2|274.4|0
1651617320000|2022-05-03 22:35:20|277.39|274.59|277.39|274.59|277.39|274.59|277.39|274.59|0
1651617340000|2022-05-03 22:35:40|277.52|274.72|277.52|274.72|277.52|274.72|277.52|274.72|0
1651617350000|2022-05-03 22:35:50|277.65|274.85|277.65|274.85|277.71|274.91|277.65|274.85|0
1651617360000|2022-05-03 22:36:00|277.58|274.78|277.52|274.72|277.58|274.78|277.52|274.72|0
1651617390000|2022-05-03 22:36:30|277.39|274.59|277.52|274.72|277.52|274.72|277.39|274.59|0
1651617400000|2022-05-03 22:36:40|277.58|274.78|277.58|274.78|277.58|274.78|277.52|274.72|0
1651617410000|2022-05-03 22:36:50|277.52|274.72|277.52|274.72|277.52|274.72|277.52|274.72|0
1651617420000|2022-05-03 22:37:00|277.65|274.85|277.65|274.85|277.65|274.85|277.65|274.85|0
1651617430000|2022-05-03 22:37:10|277.71|274.91|277.71|274.91|277.71|274.91|277.71|274.91|0
1651617450000|2022-05-03 22:37:30|277.77|274.97|277.77|274.97|277.77|274.97|277.77|274.97|0
1651617470000|2022-05-03 22:37:50|277.65|274.85|277.65|274.85|277.65|274.85|277.65|274.85|0
1651617500000|2022-05-03 22:38:20|277.64|274.84|277.64|274.84|277.64|274.84|277.64|274.84|0
1651617550000|2022-05-03 22:39:10|277.52|274.72|277.52|274.72|277.52|274.72|277.52|274.72|0
1651617570000|2022-05-03 22:39:30|277.39|274.59|277.39|274.59|277.39|274.59|277.39|274.59|0
1651617580000|2022-05-03 22:39:40|277.26|274.46|277.26|274.46|277.26|274.46|277.26|274.46|0
1651617590000|2022-05-03 22:39:50|277.14|274.34|277.01|274.21|277.14|274.34|277.01|274.21|0
1651617600000|2022-05-03 22:40:00|276.88|274.08|277.01|274.21|277.01|274.21|276.88|274.08|0
1651617640000|2022-05-03 22:40:40|276.88|274.08|277.01|274.21|277.01|274.21|276.88|274.08|0
1651617650000|2022-05-03 22:40:50|277.14|274.34|277.14|274.34|277.14|274.34|277.14|274.34|0
1651617660000|2022-05-03 22:41:00|277.26|274.46|277.26|274.46|277.26|274.46|277.26|274.46|0
1651617680000|2022-05-03 22:41:20|277.39|274.59|277.39|274.59|277.39|274.59|277.39|274.59|0
1651617700000|2022-05-03 22:41:40|277.32|274.52|277.39|274.59|277.39|274.59|277.32|274.52|0
1651617720000|2022-05-03 22:42:00|277.45|274.65|277.45|274.65|277.45|274.65|277.45|274.65|0
1651617730000|2022-05-03 22:42:10|277.39|274.59|277.45|274.65|277.45|274.65|277.39|274.59|0
1651617740000|2022-05-03 22:42:20|277.52|274.72|277.45|274.65|277.52|274.72|277.45|274.65|0
1651617750000|2022-05-03 22:42:30|277.39|274.59|277.39|274.59|277.39|274.59|277.39|274.59|0
1651617760000|2022-05-03 22:42:40|277.45|274.65|277.45|274.65|277.45|274.65|277.45|274.65|0
1651617770000|2022-05-03 22:42:50|277.39|274.59|277.45|274.65|277.45|274.65|277.39|274.59|0
1651617780000|2022-05-03 22:43:00|277.52|274.72|277.64|274.84|277.64|274.84|277.52|274.72|0
1651617790000|2022-05-03 22:43:10|277.58|274.78|277.52|274.72|277.58|274.78|277.52|274.72|0
1651617800000|2022-05-03 22:43:20|277.39|274.59|277.39|274.59|277.39|274.59|277.39|274.59|0
1651617830000|2022-05-03 22:43:50|277.2|274.4|277.14|274.34|277.2|274.4|277.14|274.34|0
1651617840000|2022-05-03 22:44:00|277.26|274.46|277.2|274.4|277.26|274.46|277.2|274.4|0
1651617850000|2022-05-03 22:44:10|277.14|274.34|277.14|274.34|277.14|274.34|277.14|274.34|0
1651617880000|2022-05-03 22:44:40|277.01|274.21|277.01|274.21|277.01|274.21|277.01|274.21|0
1651617890000|2022-05-03 22:44:50|276.88|274.08|276.88|274.08|276.88|274.08|276.88|274.08|0
1651617900000|2022-05-03 22:45:00|276.76|273.96|276.94|274.14|276.94|274.14|276.76|273.96|0
1651617910000|2022-05-03 22:45:10|277.01|274.21|276.88|274.08|277.01|274.21|276.88|274.08|0
1651617920000|2022-05-03 22:45:20|276.82|274.02|276.82|274.02|276.82|274.02|276.82|274.02|0
1651617930000|2022-05-03 22:45:30|276.76|273.96|276.76|273.96|276.76|273.96|276.76|273.96|0
1651617940000|2022-05-03 22:45:40|276.75|273.95|276.75|273.95|276.75|273.95|276.75|273.95|0
1651617950000|2022-05-03 22:45:50|276.63|273.83|276.63|273.83|276.63|273.83|276.63|273.83|0
1651617960000|2022-05-03 22:46:00|276.56|273.76|276.5|273.7|276.56|273.76|276.38|273.58|0
1651617970000|2022-05-03 22:46:10|276.38|273.58|276.38|273.58|276.38|273.58|276.38|273.58|0
1651617980000|2022-05-03 22:46:20|276.63|273.83|276.63|273.83|276.63|273.83|276.63|273.83|0
1651617990000|2022-05-03 22:46:30|276.75|273.95|276.75|273.95|276.75|273.95|276.75|273.95|0
1651618000000|2022-05-03 22:46:40|276.82|274.02|276.88|274.08|276.88|274.08|276.82|274.02|0
1651618030000|2022-05-03 22:47:10|276.75|273.95|277.01|274.21|277.01|274.21|276.75|273.95|0
1651618040000|2022-05-03 22:47:20|277.13|274.33|277.13|274.33|277.13|274.33|277.13|274.33|0
1651618050000|2022-05-03 22:47:30|277.26|274.46|277.13|274.33|277.26|274.46|277.13|274.33|0
1651618070000|2022-05-03 22:47:50|277.07|274.27|277.07|274.27|277.07|274.27|277.07|274.27|0
1651618080000|2022-05-03 22:48:00|277.13|274.33|277.07|274.27|277.13|274.33|277.07|274.27|0
1651618090000|2022-05-03 22:48:10|277.01|274.21|277.13|274.33|277.13|274.33|277.01|274.21|0
1651618100000|2022-05-03 22:48:20|277.26|274.46|277.26|274.46|277.26|274.46|277.26|274.46|0
1651618110000|2022-05-03 22:48:30|277.13|274.33|277.13|274.33|277.13|274.33|277.13|274.33|0
1651618120000|2022-05-03 22:48:40|277.07|274.27|277.07|274.27|277.07|274.27|277.07|274.27|0
1651618130000|2022-05-03 22:48:50|277.01|274.21|276.94|274.14|277.01|274.21|276.94|274.14|0
1651618160000|2022-05-03 22:49:20|276.88|274.08|276.88|274.08|276.88|274.08|276.88|274.08|0
1651618170000|2022-05-03 22:49:30|277.01|274.21|277.01|274.21|277.01|274.21|277.01|274.21|0
1651618180000|2022-05-03 22:49:40|276.94|274.14|276.94|274.14|276.94|274.14|276.94|274.14|0
1651618190000|2022-05-03 22:49:50|276.88|274.08|276.88|274.08|276.88|274.08|276.88|274.08|0
1651618200000|2022-05-03 22:50:00|276.81|274.01|276.88|274.08|276.88|274.08|276.81|274.01|0
1651618210000|2022-05-03 22:50:10|276.75|273.95|276.88|274.08|276.88|274.08|276.75|273.95|0
1651618230000|2022-05-03 22:50:30|277.01|274.21|277.01|274.21|277.01|274.21|277.01|274.21|0
1651618310000|2022-05-03 22:51:50|276.88|274.08|276.88|274.08|277.01|274.21|276.88|274.08|0
1651618320000|2022-05-03 22:52:00|276.94|274.14|276.94|274.14|276.94|274.14|276.94|274.14|0
1651618330000|2022-05-03 22:52:10|276.88|274.08|276.88|274.08|276.88|274.08|276.88|274.08|0
1651618370000|2022-05-03 22:52:50|276.94|274.14|277|274.2|277|274.2|276.94|274.14|0
1651618400000|2022-05-03 22:53:20|276.94|274.14|276.88|274.08|276.94|274.14|276.88|274.08|0
1651618410000|2022-05-03 22:53:30|276.81|274.01|276.81|274.01|276.81|274.01|276.81|274.01|0
1651618420000|2022-05-03 22:53:40|276.75|273.95|276.75|273.95|276.75|273.95|276.75|273.95|0
1651618450000|2022-05-03 22:54:10|276.62|273.82|276.62|273.82|276.62|273.82|276.62|273.82|0
1651618470000|2022-05-03 22:54:30|276.69|273.89|276.69|273.89|276.69|273.89|276.69|273.89|0
1651618480000|2022-05-03 22:54:40|276.75|273.95|276.62|273.82|276.75|273.95|276.62|273.82|0
1651618490000|2022-05-03 22:54:50|276.68|273.88|276.75|273.95|276.75|273.95|276.68|273.88|0
1651618520000|2022-05-03 22:55:20|277|274.2|276.75|273.95|277|274.2|276.75|273.95|0
1651618530000|2022-05-03 22:55:30|276.81|274.01|276.81|274.01|276.81|274.01|276.81|274.01|0
1651618540000|2022-05-03 22:55:40|276.75|273.95|276.75|273.95|276.75|273.95|276.75|273.95|0
1651618550000|2022-05-03 22:55:50|276.62|273.82|276.62|273.82|276.62|273.82|276.62|273.82|0
1651618600000|2022-05-03 22:56:40|276.5|273.7|276.5|273.7|276.5|273.7|276.5|273.7|0
1651618620000|2022-05-03 22:57:00|276.62|273.82|276.5|273.7|276.62|273.82|276.5|273.7|0
1651618670000|2022-05-03 22:57:50|276.62|273.82|276.62|273.82|276.62|273.82|276.62|273.82|0
1651618680000|2022-05-03 22:58:00|276.5|273.7|276.56|273.76|276.56|273.76|276.5|273.7|0
1651618700000|2022-05-03 22:58:20|276.62|273.82|276.37|273.57|276.62|273.82|276.37|273.57|0
1651618730000|2022-05-03 22:58:50|276.3|273.5|276.3|273.5|276.3|273.5|276.3|273.5|0
1651618740000|2022-05-03 22:59:00|276.37|273.57|276.37|273.57|276.37|273.57|276.37|273.57|0
1651618750000|2022-05-03 22:59:10|276.24|273.44|276.12|273.32|276.37|273.57|276.12|273.32|0
1651618760000|2022-05-03 22:59:20|276.24|273.44|276.24|273.44|276.24|273.44|276.24|273.44|0
1651618770000|2022-05-03 22:59:30|276.12|273.32|276.12|273.32|276.12|273.32|276.12|273.32|0
1651618780000|2022-05-03 22:59:40|275.99|273.19|275.99|273.19|275.99|273.19|275.99|273.19|0
1651618800000|2022-05-03 23:00:00|276.12|273.32|276.24|273.44|276.24|273.44|276.12|273.32|0
1651618810000|2022-05-03 23:00:10|276.12|273.32|275.86|273.06|276.12|273.32|275.86|273.06|0
1651618830000|2022-05-03 23:00:30|275.8|273|275.74|272.94|275.8|273|275.74|272.94|0
1651618840000|2022-05-03 23:00:40|275.61|272.81|275.74|272.94|275.74|272.94|275.61|272.81|0
1651618850000|2022-05-03 23:00:50|275.99|273.19|275.99|273.19|275.99|273.19|275.99|273.19|0
1651618860000|2022-05-03 23:01:00|276.12|273.32|276.12|273.32|276.12|273.32|276.12|273.32|0
1651618870000|2022-05-03 23:01:10|276.24|273.44|276.24|273.44|276.24|273.44|276.24|273.44|0
1651618890000|2022-05-03 23:01:30|276.18|273.38|276.24|273.44|276.24|273.44|276.18|273.38|0
1651618900000|2022-05-03 23:01:40|276.37|273.57|276.24|273.44|276.37|273.57|276.24|273.44|0
1651618910000|2022-05-03 23:01:50|276.18|273.38|276.18|273.38|276.18|273.38|276.18|273.38|0
1651618920000|2022-05-03 23:02:00|276.24|273.44|276.24|273.44|276.24|273.44|276.24|273.44|0
1651618950000|2022-05-03 23:02:30|276.3|273.5|276.3|273.5|276.3|273.5|276.3|273.5|0
1651618960000|2022-05-03 23:02:40|276.24|273.44|276.3|273.5|276.3|273.5|276.24|273.44|0
1651618970000|2022-05-03 23:02:50|276.37|273.57|276.37|273.57|276.37|273.57|276.37|273.57|0
1651618990000|2022-05-03 23:03:10|276.24|273.44|276.24|273.44|276.24|273.44|276.24|273.44|0
1651619010000|2022-05-03 23:03:30|276.3|273.5|276.37|273.57|276.37|273.57|276.3|273.5|0
1651619020000|2022-05-03 23:03:40|276.43|273.63|276.49|273.69|276.49|273.69|276.43|273.63|0
1651619030000|2022-05-03 23:03:50|276.62|273.82|276.62|273.82|276.62|273.82|276.62|273.82|0
1651619080000|2022-05-03 23:04:40|276.55|273.75|276.62|273.82|276.62|273.82|276.49|273.69|0
1651619160000|2022-05-03 23:06:00|276.55|273.75|276.55|273.75|276.55|273.75|276.55|273.75|0
1651619180000|2022-05-03 23:06:20|276.49|273.69|276.49|273.69|276.49|273.69|276.49|273.69|0
1651619210000|2022-05-03 23:06:50|276.37|273.57|276.37|273.57|276.37|273.57|276.37|273.57|0
1651619220000|2022-05-03 23:07:00|276.49|273.69|276.49|273.69|276.49|273.69|276.49|273.69|0
1651619230000|2022-05-03 23:07:10|276.55|273.75|276.37|273.57|276.55|273.75|276.37|273.57|0
1651619240000|2022-05-03 23:07:20|276.49|273.69|276.49|273.69|276.49|273.69|276.49|273.69|0
1651619250000|2022-05-03 23:07:30|276.43|273.63|276.43|273.63|276.43|273.63|276.43|273.63|0
1651619260000|2022-05-03 23:07:40|276.37|273.57|276.37|273.57|276.37|273.57|276.37|273.57|0
1651619280000|2022-05-03 23:08:00|276.3|273.5|276.3|273.5|276.3|273.5|276.3|273.5|0
1651619290000|2022-05-03 23:08:10|276.24|273.44|276.24|273.44|276.24|273.44|276.24|273.44|0
1651619300000|2022-05-03 23:08:20|276.11|273.31|276.11|273.31|276.11|273.31|276.11|273.31|0
1651619310000|2022-05-03 23:08:30|276.17|273.37|276.17|273.37|276.17|273.37|276.11|273.31|0
1651619320000|2022-05-03 23:08:40|276.24|273.44|276.24|273.44|276.24|273.44|276.17|273.37|0
1651619330000|2022-05-03 23:08:50|276.17|273.37|276.24|273.44|276.24|273.44|276.17|273.37|0
1651619340000|2022-05-03 23:09:00|276.11|273.31|276.11|273.31|276.11|273.31|276.11|273.31|0
1651619350000|2022-05-03 23:09:10|276.05|273.25|275.99|273.19|276.05|273.25|275.99|273.19|0
1651619360000|2022-05-03 23:09:20|275.92|273.12|275.99|273.19|275.99|273.19|275.92|273.12|0
1651619370000|2022-05-03 23:09:30|275.86|273.06|275.86|273.06|275.86|273.06|275.86|273.06|0
1651619380000|2022-05-03 23:09:40|275.73|272.93|275.73|272.93|275.73|272.93|275.73|272.93|0
1651619390000|2022-05-03 23:09:50|275.99|273.19|275.99|273.19|276.11|273.31|275.99|273.19|0
1651619400000|2022-05-03 23:10:00|276.05|273.25|276.05|273.25|276.05|273.25|276.05|273.25|0
1651619420000|2022-05-03 23:10:20|275.98|273.18|275.98|273.18|275.98|273.18|275.98|273.18|0
1651619430000|2022-05-03 23:10:30|276.05|273.25|275.98|273.18|276.05|273.25|275.98|273.18|0
1651619450000|2022-05-03 23:10:50|276.62|273.82|276.62|273.82|276.62|273.82|276.62|273.82|0
1651619460000|2022-05-03 23:11:00|276.55|273.75|276.62|273.82|276.62|273.82|276.55|273.75|0
1651619470000|2022-05-03 23:11:10|276.49|273.69|276.49|273.69|276.49|273.69|276.49|273.69|0
1651619480000|2022-05-03 23:11:20|276.36|273.56|276.49|273.69|276.49|273.69|276.36|273.56|0
1651619490000|2022-05-03 23:11:30|276.36|273.56|276.36|273.56|276.36|273.56|276.36|273.56|0
1651619530000|2022-05-03 23:12:10|276.49|273.69|276.49|273.69|276.49|273.69|276.49|273.69|0
1651619540000|2022-05-03 23:12:20|276.36|273.56|276.36|273.56|276.36|273.56|276.36|273.56|0
1651619650000|2022-05-03 23:14:10|276.42|273.62|276.49|273.69|276.49|273.69|276.42|273.62|0
1651619670000|2022-05-03 23:14:30|276.42|273.62|276.36|273.56|276.42|273.62|276.36|273.56|0
1651619710000|2022-05-03 23:15:10|276.49|273.69|276.42|273.62|276.49|273.69|276.42|273.62|0
1651619720000|2022-05-03 23:15:20|276.36|273.56|276.36|273.56|276.36|273.56|276.36|273.56|0
1651619750000|2022-05-03 23:15:50|276.42|273.62|276.42|273.62|276.42|273.62|276.42|273.62|0
1651619760000|2022-05-03 23:16:00|276.49|273.69|276.49|273.69|276.49|273.69|276.49|273.69|0
1651619850000|2022-05-03 23:17:30|276.55|273.75|276.49|273.69|276.55|273.75|276.49|273.69|0
1651619860000|2022-05-03 23:17:40|276.42|273.62|276.42|273.62|276.42|273.62|276.42|273.62|0
1651619870000|2022-05-03 23:17:50|276.49|273.69|276.49|273.69|276.49|273.69|276.49|273.69|0
1651619880000|2022-05-03 23:18:00|276.61|273.81|276.61|273.81|276.61|273.81|276.61|273.81|0
1651619920000|2022-05-03 23:18:40|276.67|273.87|276.8|274|276.8|274|276.67|273.87|0
1651619930000|2022-05-03 23:18:50|276.87|274.07|276.87|274.07|276.87|274.07|276.87|274.07|0
1651619940000|2022-05-03 23:19:00|276.93|274.13|276.99|274.19|276.99|274.19|276.93|274.13|0
1651619950000|2022-05-03 23:19:10|276.61|273.81|276.61|273.81|276.61|273.81|276.61|273.81|0
1651619960000|2022-05-03 23:19:20|276.55|273.75|276.55|273.75|276.55|273.75|276.55|273.75|0
1651620000000|2022-05-03 23:20:00|276.74|273.94|276.74|273.94|276.74|273.94|276.74|273.94|0
1651620010000|2022-05-03 23:20:10|276.67|273.87|276.74|273.94|276.74|273.94|276.67|273.87|0
1651620040000|2022-05-03 23:20:40|276.8|274|276.74|273.94|276.8|274|276.74|273.94|0
1651620050000|2022-05-03 23:20:50|276.8|274|276.87|274.07|276.87|274.07|276.8|274|0
1651620070000|2022-05-03 23:21:10|276.93|274.13|276.87|274.07|276.99|274.19|276.87|274.07|0
1651620090000|2022-05-03 23:21:30|276.74|273.94|276.8|274|276.86|274.06|276.74|273.94|0
1651620100000|2022-05-03 23:21:40|276.74|273.94|276.74|273.94|276.74|273.94|276.74|273.94|0
1651620110000|2022-05-03 23:21:50|276.67|273.87|276.67|273.87|276.67|273.87|276.67|273.87|0
1651620120000|2022-05-03 23:22:00|276.74|273.94|276.67|273.87|276.74|273.94|276.61|273.81|0
1651620130000|2022-05-03 23:22:10|276.61|273.81|276.61|273.81|276.61|273.81|276.61|273.81|0
1651620150000|2022-05-03 23:22:30|276.74|273.94|276.74|273.94|276.74|273.94|276.74|273.94|0
1651620160000|2022-05-03 23:22:40|276.61|273.81|276.61|273.81|276.61|273.81|276.61|273.81|0
1651620170000|2022-05-03 23:22:50|276.48|273.68|276.48|273.68|276.55|273.75|276.48|273.68|0
1651620180000|2022-05-03 23:23:00|276.55|273.75|276.55|273.75|276.55|273.75|276.55|273.75|0
1651620190000|2022-05-03 23:23:10|276.48|273.68|276.61|273.81|276.61|273.81|276.48|273.68|0
1651620200000|2022-05-03 23:23:20|276.55|273.75|276.55|273.75|276.55|273.75|276.55|273.75|0
1651620210000|2022-05-03 23:23:30|276.61|273.81|276.48|273.68|276.61|273.81|276.48|273.68|0
1651620220000|2022-05-03 23:23:40|276.36|273.56|276.36|273.56|276.36|273.56|276.36|273.56|0
1651620380000|2022-05-03 23:26:20|276.61|273.81|276.61|273.81|276.61|273.81|276.61|273.81|0
1651620390000|2022-05-03 23:26:30|276.48|273.68|276.36|273.56|276.48|273.68|276.36|273.56|0
1651620400000|2022-05-03 23:26:40|276.48|273.68|276.48|273.68|276.48|273.68|276.48|273.68|0
1651620410000|2022-05-03 23:26:50|276.36|273.56|276.36|273.56|276.36|273.56|276.36|273.56|0
1651620420000|2022-05-03 23:27:00|276.42|273.62|276.42|273.62|276.42|273.62|276.42|273.62|0
1651620430000|2022-05-03 23:27:10|276.36|273.56|276.48|273.68|276.48|273.68|276.36|273.56|0
1651620450000|2022-05-03 23:27:30|276.61|273.81|276.61|273.81|276.61|273.81|276.61|273.81|0
1651620500000|2022-05-03 23:28:20|276.48|273.68|276.48|273.68|276.48|273.68|276.48|273.68|0
1651620520000|2022-05-03 23:28:40|276.36|273.56|276.36|273.56|276.36|273.56|276.36|273.56|0
1651620560000|2022-05-03 23:29:20|276.42|273.62|276.48|273.68|276.48|273.68|276.42|273.62|0
1651620570000|2022-05-03 23:29:30|276.42|273.62|276.42|273.62|276.42|273.62|276.42|273.62|0
1651620580000|2022-05-03 23:29:40|276.36|273.56|276.36|273.56|276.36|273.56|276.36|273.56|0
1651620600000|2022-05-03 23:30:00|276.48|273.68|276.48|273.68|276.48|273.68|276.48|273.68|0
1651620610000|2022-05-03 23:30:10|276.54|273.74|276.54|273.74|276.54|273.74|276.54|273.74|0
1651620620000|2022-05-03 23:30:20|276.48|273.68|276.48|273.68|276.48|273.68|276.48|273.68|0
1651620640000|2022-05-03 23:30:40|276.61|273.81|276.35|273.55|276.61|273.81|276.35|273.55|0
1651620720000|2022-05-03 23:32:00|276.23|273.43|276.23|273.43|276.23|273.43|276.23|273.43|0
1651620800000|2022-05-03 23:33:20|276.61|273.81|276.61|273.81|276.61|273.81|276.61|273.81|0
1651620810000|2022-05-03 23:33:30|276.99|274.19|276.86|274.06|276.99|274.19|276.86|274.06|0
1651620850000|2022-05-03 23:34:10|276.73|273.93|276.99|274.19|276.99|274.19|276.73|273.93|0
1651620870000|2022-05-03 23:34:30|277.11|274.31|276.99|274.19|277.11|274.31|276.99|274.19|0
1651620880000|2022-05-03 23:34:40|276.92|274.12|276.92|274.12|276.92|274.12|276.92|274.12|0
1651620890000|2022-05-03 23:34:50|276.99|274.19|276.86|274.06|276.99|274.19|276.86|274.06|0
1651620920000|2022-05-03 23:35:20|276.92|274.12|276.92|274.12|276.92|274.12|276.92|274.12|0
1651620930000|2022-05-03 23:35:30|276.99|274.19|276.86|274.06|276.99|274.19|276.86|274.06|0
1651620940000|2022-05-03 23:35:40|276.73|273.93|276.67|273.87|276.73|273.93|276.67|273.87|0
1651620950000|2022-05-03 23:35:50|276.61|273.81|276.61|273.81|276.61|273.81|276.61|273.81|0
1651620980000|2022-05-03 23:36:20|276.48|273.68|276.48|273.68|276.48|273.68|276.48|273.68|0
1651621010000|2022-05-03 23:36:50|276.35|273.55|276.35|273.55|276.35|273.55|276.35|273.55|0
1651621020000|2022-05-03 23:37:00|276.48|273.68|276.48|273.68|276.48|273.68|276.48|273.68|0
1651621030000|2022-05-03 23:37:10|276.6|273.8|276.6|273.8|276.6|273.8|276.6|273.8|0
1651621070000|2022-05-03 23:37:50|276.73|273.93|276.73|273.93|276.73|273.93|276.73|273.93|0
1651621100000|2022-05-03 23:38:20|276.6|273.8|276.6|273.8|276.6|273.8|276.6|273.8|0
1651621110000|2022-05-03 23:38:30|276.73|273.93|276.73|273.93|276.73|273.93|276.73|273.93|0
1651621140000|2022-05-03 23:39:00|276.66|273.86|276.66|273.86|276.66|273.86|276.66|273.86|0
1651621150000|2022-05-03 23:39:10|276.73|273.93|276.73|273.93|276.73|273.93|276.73|273.93|0
1651621160000|2022-05-03 23:39:20|276.86|274.06|276.86|274.06|276.86|274.06|276.86|274.06|0
1651621210000|2022-05-03 23:40:10|276.79|273.99|276.86|274.06|276.86|274.06|276.79|273.99|0
1651621250000|2022-05-03 23:40:50|276.79|273.99|276.79|273.99|276.79|273.99|276.79|273.99|0
1651621260000|2022-05-03 23:41:00|276.73|273.93|276.66|273.86|276.73|273.93|276.66|273.86|0
1651621270000|2022-05-03 23:41:10|276.73|273.93|276.79|273.99|276.79|273.99|276.73|273.93|0
1651621290000|2022-05-03 23:41:30|276.73|273.93|276.73|273.93|276.73|273.93|276.73|273.93|0
1651621300000|2022-05-03 23:41:40|276.79|273.99|276.86|274.06|276.86|274.06|276.79|273.99|0
1651621310000|2022-05-03 23:41:50|276.73|273.93|276.79|273.99|276.79|273.99|276.73|273.93|0
1651621320000|2022-05-03 23:42:00|276.86|274.06|276.86|274.06|276.86|274.06|276.86|274.06|0
1651621330000|2022-05-03 23:42:10|276.98|274.18|276.86|274.06|276.98|274.18|276.86|274.06|0
1651621350000|2022-05-03 23:42:30|276.79|273.99|276.79|273.99|276.79|273.99|276.79|273.99|0
1651621380000|2022-05-03 23:43:00|276.98|274.18|276.98|274.18|276.98|274.18|276.86|274.06|0
1651621390000|2022-05-03 23:43:10|276.92|274.12|276.92|274.12|276.92|274.12|276.92|274.12|0
1651621400000|2022-05-03 23:43:20|276.98|274.18|276.85|274.05|276.98|274.18|276.85|274.05|0
1651621440000|2022-05-03 23:44:00|276.92|274.12|276.92|274.12|276.92|274.12|276.92|274.12|0
1651621460000|2022-05-03 23:44:20|276.85|274.05|276.85|274.05|276.85|274.05|276.85|274.05|0
1651621490000|2022-05-03 23:44:50|276.79|273.99|276.73|273.93|276.79|273.99|276.73|273.93|0
1651621520000|2022-05-03 23:45:20|276.6|273.8|276.66|273.86|276.73|273.93|276.6|273.8|0
1651621530000|2022-05-03 23:45:30|276.73|273.93|276.66|273.86|276.73|273.93|276.66|273.86|0
1651621550000|2022-05-03 23:45:50|276.6|273.8|276.6|273.8|276.6|273.8|276.6|273.8|0
1651621590000|2022-05-03 23:46:30|276.53|273.73|276.47|273.67|276.53|273.73|276.47|273.67|0
1651621610000|2022-05-03 23:46:50|276.6|273.8|276.6|273.8|276.6|273.8|276.6|273.8|0
1651621630000|2022-05-03 23:47:10|276.66|273.86|276.66|273.86|276.66|273.86|276.66|273.86|0
1651621640000|2022-05-03 23:47:20|276.6|273.8|276.73|273.93|276.73|273.93|276.6|273.8|0
1651621670000|2022-05-03 23:47:50|276.79|273.99|276.85|274.05|276.85|274.05|276.79|273.99|0
1651621680000|2022-05-03 23:48:00|276.73|273.93|276.73|273.93|276.73|273.93|276.73|273.93|0
1651621690000|2022-05-03 23:48:10|276.85|274.05|276.85|274.05|276.85|274.05|276.85|274.05|0
1651621730000|2022-05-03 23:48:50|277.11|274.31|277.42|274.62|277.49|274.69|277.11|274.31|0
1651621740000|2022-05-03 23:49:00|277.49|274.69|277.61|274.81|277.61|274.81|277.49|274.69|0
1651621750000|2022-05-03 23:49:10|277.87|275.07|277.87|275.07|277.87|275.07|277.87|275.07|0
1651621760000|2022-05-03 23:49:20|277.99|275.19|277.99|275.19|277.99|275.19|277.99|275.19|0
1651621770000|2022-05-03 23:49:30|277.93|275.13|277.87|275.07|277.93|275.13|277.87|275.07|0
1651621780000|2022-05-03 23:49:40|277.74|274.94|277.74|274.94|277.74|274.94|277.74|274.94|0
1651621790000|2022-05-03 23:49:50|277.93|275.13|277.87|275.07|277.93|275.13|277.87|275.07|0
1651621800000|2022-05-03 23:50:00|277.93|275.13|278.25|275.45|278.25|275.45|277.93|275.13|0
1651621810000|2022-05-03 23:50:10|278.12|275.32|277.99|275.19|278.12|275.32|277.99|275.19|0
1651621820000|2022-05-03 23:50:20|278.12|275.32|278.12|275.32|278.12|275.32|278.12|275.32|0
1651621830000|2022-05-03 23:50:30|277.99|275.19|277.87|275.07|277.99|275.19|277.87|275.07|0
1651621840000|2022-05-03 23:50:40|277.99|275.19|278.63|275.83|278.63|275.83|277.99|275.19|0
1651621860000|2022-05-03 23:51:00|278.5|275.7|278.37|275.57|278.5|275.7|278.37|275.57|0
1651621870000|2022-05-03 23:51:10|278.25|275.45|277.99|275.19|278.25|275.45|277.99|275.19|0
1651621880000|2022-05-03 23:51:20|277.86|275.06|277.36|274.56|277.86|275.06|277.36|274.56|0
1651621890000|2022-05-03 23:51:30|277.48|274.68|277.48|274.68|277.48|274.68|277.48|274.68|0
1651621900000|2022-05-03 23:51:40|277.36|274.56|277.36|274.56|277.36|274.56|277.36|274.56|0
1651621920000|2022-05-03 23:52:00|277.48|274.68|277.48|274.68|277.48|274.68|277.48|274.68|0
1651621940000|2022-05-03 23:52:20|277.54|274.74|277.36|274.56|277.54|274.74|277.36|274.56|0
1651621950000|2022-05-03 23:52:30|277.54|274.74|277.48|274.68|277.54|274.74|277.48|274.68|0
1651621960000|2022-05-03 23:52:40|277.54|274.74|277.48|274.68|277.54|274.74|277.48|274.68|0
1651621980000|2022-05-03 23:53:00|277.36|274.56|277.42|274.62|277.42|274.62|277.36|274.56|0
1651621990000|2022-05-03 23:53:10|277.36|274.56|277.36|274.56|277.36|274.56|277.36|274.56|0
1651622030000|2022-05-03 23:53:50|277.42|274.62|277.48|274.68|277.48|274.68|277.42|274.62|0
1651622050000|2022-05-03 23:54:10|277.61|274.81|277.61|274.81|277.61|274.81|277.61|274.81|0
1651622070000|2022-05-03 23:54:30|277.54|274.74|277.48|274.68|277.54|274.74|277.48|274.68|0
1651622080000|2022-05-03 23:54:40|277.54|274.74|277.48|274.68|277.54|274.74|277.48|274.68|0
1651622090000|2022-05-03 23:54:50|277.42|274.62|277.36|274.56|277.42|274.62|277.36|274.56|0
1651622100000|2022-05-03 23:55:00|277.42|274.62|277.36|274.56|277.42|274.62|277.36|274.56|0
1651622110000|2022-05-03 23:55:10|277.1|274.3|277.1|274.3|277.1|274.3|277.1|274.3|0
1651622120000|2022-05-03 23:55:20|276.98|274.18|276.91|274.11|276.98|274.18|276.91|274.11|0
1651622130000|2022-05-03 23:55:30|276.85|274.05|276.85|274.05|276.85|274.05|276.85|274.05|0
1651622150000|2022-05-03 23:55:50|276.98|274.18|277.1|274.3|277.1|274.3|276.98|274.18|0
1651622170000|2022-05-03 23:56:10|277.23|274.43|277.23|274.43|277.23|274.43|277.23|274.43|0
1651622180000|2022-05-03 23:56:20|277.1|274.3|277.1|274.3|277.1|274.3|277.1|274.3|0
1651622190000|2022-05-03 23:56:30|277.16|274.36|277.16|274.36|277.16|274.36|277.16|274.36|0
1651622200000|2022-05-03 23:56:40|277.1|274.3|277.1|274.3|277.1|274.3|277.1|274.3|0
1651622210000|2022-05-03 23:56:50|276.98|274.18|276.98|274.18|276.98|274.18|276.98|274.18|0
1651622240000|2022-05-03 23:57:20|276.85|274.05|276.98|274.18|276.98|274.18|276.85|274.05|0
1651622250000|2022-05-03 23:57:30|276.97|274.17|276.97|274.17|276.97|274.17|276.97|274.17|0
1651622280000|2022-05-03 23:58:00|277.23|274.43|277.23|274.43|277.23|274.43|277.23|274.43|0
1651622290000|2022-05-03 23:58:10|277.35|274.55|277.48|274.68|277.48|274.68|277.35|274.55|0
1651622300000|2022-05-03 23:58:20|277.54|274.74|277.35|274.55|277.54|274.74|277.35|274.55|0
1651622310000|2022-05-03 23:58:30|277.29|274.49|277.35|274.55|277.35|274.55|277.29|274.49|0
1651622320000|2022-05-03 23:58:40|277.42|274.62|277.42|274.62|277.42|274.62|277.42|274.62|0
1651622330000|2022-05-03 23:58:50|277.35|274.55|277.42|274.62|277.42|274.62|277.29|274.49|0
1651622340000|2022-05-03 23:59:00|277.35|274.55|277.23|274.43|277.35|274.55|277.23|274.43|0
1651622350000|2022-05-03 23:59:10|277.1|274.3|277.1|274.3|277.1|274.3|277.1|274.3|0
1651622360000|2022-05-03 23:59:20|276.91|274.11|276.91|274.11|276.91|274.11|276.91|274.11|0
1651622370000|2022-05-03 23:59:30|277.16|274.36|277.35|274.55|277.35|274.55|277.1|274.3|0
1651622380000|2022-05-03 23:59:40|277.23|274.43|277.23|274.43|277.23|274.43|277.23|274.43|0
1651622390000|2022-05-03 23:59:50|277.35|274.55|277.48|274.68|277.48|274.68|277.35|274.55|0
1651622400000|2022-05-04 00:00:00|277.35|274.55|277.1|274.3|277.35|274.55|277.1|274.3|0
1651622430000|2022-05-04 00:00:30|277.03|274.23|277.1|274.3|277.1|274.3|277.03|274.23|0
1651622440000|2022-05-04 00:00:40|277.03|274.23|277.23|274.43|277.23|274.43|277.03|274.23|0
1651622450000|2022-05-04 00:00:50|277.35|274.55|277.35|274.55|277.35|274.55|277.35|274.55|0
1651622460000|2022-05-04 00:01:00|277.23|274.43|277.23|274.43|277.23|274.43|277.23|274.43|0
1651622470000|2022-05-04 00:01:10|277.35|274.55|277.48|274.68|277.48|274.68|277.35|274.55|0
1651622480000|2022-05-04 00:01:20|277.35|274.55|277.35|274.55|277.35|274.55|277.35|274.55|0
1651622490000|2022-05-04 00:01:30|277.23|274.43|277.23|274.43|277.23|274.43|277.23|274.43|0
1651622520000|2022-05-04 00:02:00|277.16|274.36|277.1|274.3|277.16|274.36|277.1|274.3|0
1651622530000|2022-05-04 00:02:10|276.97|274.17|276.97|274.17|276.97|274.17|276.97|274.17|0
1651622540000|2022-05-04 00:02:20|277.35|274.55|277.35|274.55|277.35|274.55|277.35|274.55|0
1651622570000|2022-05-04 00:02:50|277.1|274.3|277.23|274.43|277.23|274.43|277.1|274.3|0
1651622580000|2022-05-04 00:03:00|277.16|274.36|277.23|274.43|277.23|274.43|277.16|274.36|0
1651622590000|2022-05-04 00:03:10|277.1|274.3|277.1|274.3|277.1|274.3|277.1|274.3|0
1651622600000|2022-05-04 00:03:20|277.23|274.43|277.23|274.43|277.23|274.43|277.23|274.43|0
1651622640000|2022-05-04 00:04:00|277.35|274.55|277.48|274.68|277.48|274.68|277.35|274.55|0
1651622670000|2022-05-04 00:04:30|277.35|274.55|277.35|274.55|277.35|274.55|277.35|274.55|0
1651622680000|2022-05-04 00:04:40|277.22|274.42|277.1|274.3|277.22|274.42|277.1|274.3|0
1651622700000|2022-05-04 00:05:00|277.22|274.42|277.22|274.42|277.22|274.42|277.22|274.42|0
1651622730000|2022-05-04 00:05:30|277.1|274.3|277.35|274.55|277.35|274.55|277.1|274.3|0
1651622780000|2022-05-04 00:06:20|277.1|274.3|277.22|274.42|277.22|274.42|277.1|274.3|0
1651622800000|2022-05-04 00:06:40|277.35|274.55|277.35|274.55|277.35|274.55|277.35|274.55|0
1651622810000|2022-05-04 00:06:50|277.48|274.68|277.48|274.68|277.48|274.68|277.48|274.68|0
1651622820000|2022-05-04 00:07:00|277.54|274.74|277.48|274.68|277.54|274.74|277.48|274.68|0
1651622830000|2022-05-04 00:07:10|277.35|274.55|277.35|274.55|277.35|274.55|277.35|274.55|0
1651622850000|2022-05-04 00:07:30|277.22|274.42|277.22|274.42|277.22|274.42|277.22|274.42|0
1651622860000|2022-05-04 00:07:40|277.28|274.48|277.28|274.48|277.28|274.48|277.28|274.48|0
1651622870000|2022-05-04 00:07:50|277.35|274.55|277.35|274.55|277.35|274.55|277.35|274.55|0
1651622880000|2022-05-04 00:08:00|277.48|274.68|277.48|274.68|277.48|274.68|277.48|274.68|0
1651622920000|2022-05-04 00:08:40|277.6|274.8|277.6|274.8|277.6|274.8|277.6|274.8|0
1651622930000|2022-05-04 00:08:50|277.54|274.74|277.6|274.8|277.6|274.8|277.54|274.74|0
1651622940000|2022-05-04 00:09:00|277.73|274.93|277.73|274.93|277.73|274.93|277.6|274.8|0
1651622950000|2022-05-04 00:09:10|277.86|275.06|277.86|275.06|277.86|275.06|277.86|275.06|0
1651622990000|2022-05-04 00:09:50|277.79|274.99|277.98|275.18|277.98|275.18|277.79|274.99|0
1651623010000|2022-05-04 00:10:10|277.92|275.12|277.86|275.06|277.92|275.12|277.86|275.06|0
1651623020000|2022-05-04 00:10:20|277.73|274.93|277.73|274.93|277.73|274.93|277.73|274.93|0
1651623030000|2022-05-04 00:10:30|277.86|275.06|277.73|274.93|277.86|275.06|277.73|274.93|0
1651623040000|2022-05-04 00:10:40|277.86|275.06|277.86|275.06|277.86|275.06|277.86|275.06|0
1651623050000|2022-05-04 00:10:50|277.73|274.93|277.86|275.06|277.86|275.06|277.73|274.93|0
1651623060000|2022-05-04 00:11:00|277.79|274.99|277.73|274.93|277.79|274.99|277.73|274.93|0
1651623070000|2022-05-04 00:11:10|277.86|275.06|278.24|275.44|278.24|275.44|277.86|275.06|0
1651623080000|2022-05-04 00:11:20|278.36|275.56|278.62|275.82|278.62|275.82|278.36|275.56|0
1651623090000|2022-05-04 00:11:30|278.68|275.88|278.49|275.69|278.68|275.88|278.49|275.69|0
1651623100000|2022-05-04 00:11:40|278.55|275.75|278.62|275.82|278.62|275.82|278.49|275.69|0
1651623110000|2022-05-04 00:11:50|278.49|275.69|278.49|275.69|278.49|275.69|278.49|275.69|0
1651623120000|2022-05-04 00:12:00|278.55|275.75|278.49|275.69|278.62|275.82|278.49|275.69|0
1651623130000|2022-05-04 00:12:10|278.42|275.62|278.42|275.62|278.42|275.62|278.36|275.56|0
1651623140000|2022-05-04 00:12:20|278.62|275.82|278.74|275.94|278.74|275.94|278.62|275.82|0
1651623150000|2022-05-04 00:12:30|278.62|275.82|278.62|275.82|278.74|275.94|278.62|275.82|0
1651623160000|2022-05-04 00:12:40|278.74|275.94|278.74|275.94|278.74|275.94|278.74|275.94|0
1651623170000|2022-05-04 00:12:50|278.62|275.82|278.62|275.82|278.74|275.94|278.62|275.82|0
1651623180000|2022-05-04 00:13:00|278.49|275.69|278.42|275.62|278.49|275.69|278.42|275.62|0
1651623190000|2022-05-04 00:13:10|278.36|275.56|278.36|275.56|278.36|275.56|278.36|275.56|0
1651623200000|2022-05-04 00:13:20|278.24|275.44|278.36|275.56|278.36|275.56|278.24|275.44|0
1651623210000|2022-05-04 00:13:30|278.3|275.5|278.36|275.56|278.36|275.56|278.24|275.44|0
1651623220000|2022-05-04 00:13:40|278.24|275.44|278.24|275.44|278.24|275.44|278.24|275.44|0
1651623230000|2022-05-04 00:13:50|278.11|275.31|278.17|275.37|278.17|275.37|278.11|275.31|0
1651623240000|2022-05-04 00:14:00|278.24|275.44|278.24|275.44|278.36|275.56|278.24|275.44|0
1651623250000|2022-05-04 00:14:10|278.11|275.31|278.24|275.44|278.24|275.44|278.11|275.31|0
1651623260000|2022-05-04 00:14:20|278.23|275.43|278.11|275.31|278.23|275.43|278.11|275.31|0
1651623270000|2022-05-04 00:14:30|277.98|275.18|277.98|275.18|277.98|275.18|277.98|275.18|0
1651623290000|2022-05-04 00:14:50|277.85|275.05|277.85|275.05|277.85|275.05|277.85|275.05|0
1651623300000|2022-05-04 00:15:00|277.91|275.11|277.6|274.8|277.91|275.11|277.6|274.8|0
1651623310000|2022-05-04 00:15:10|277.47|274.67|277.47|274.67|277.47|274.67|277.47|274.67|0
1651623320000|2022-05-04 00:15:20|277.35|274.55|277.22|274.42|277.35|274.55|277.22|274.42|0
1651623330000|2022-05-04 00:15:30|277.15|274.35|277.22|274.42|277.22|274.42|277.15|274.35|0
1651623340000|2022-05-04 00:15:40|277.35|274.55|277.47|274.67|277.6|274.8|277.35|274.55|0
1651623350000|2022-05-04 00:15:50|277.35|274.55|277.47|274.67|277.47|274.67|277.35|274.55|0
1651623360000|2022-05-04 00:16:00|277.6|274.8|277.47|274.67|277.6|274.8|277.47|274.67|0
1651623370000|2022-05-04 00:16:10|277.35|274.55|277.35|274.55|277.35|274.55|277.35|274.55|0
1651623380000|2022-05-04 00:16:20|277.41|274.61|277.41|274.61|277.41|274.61|277.35|274.55|0
1651623390000|2022-05-04 00:16:30|277.35|274.55|277.35|274.55|277.47|274.67|277.35|274.55|0
1651623400000|2022-05-04 00:16:40|277.41|274.61|277.47|274.67|277.47|274.67|277.41|274.61|0
1651623420000|2022-05-04 00:17:00|277.6|274.8|277.53|274.73|277.6|274.8|277.47|274.67|0
1651623430000|2022-05-04 00:17:10|277.47|274.67|277.6|274.8|277.6|274.8|277.47|274.67|0
1651623440000|2022-05-04 00:17:20|277.73|274.93|277.98|275.18|277.98|275.18|277.73|274.93|0
1651623450000|2022-05-04 00:17:30|277.85|275.05|277.91|275.11|277.91|275.11|277.85|275.05|0
1651623460000|2022-05-04 00:17:40|277.98|275.18|277.85|275.05|277.98|275.18|277.85|275.05|0
1651623480000|2022-05-04 00:18:00|277.98|275.18|277.98|275.18|277.98|275.18|277.98|275.18|0
1651623490000|2022-05-04 00:18:10|278.11|275.31|278.17|275.37|278.17|275.37|278.11|275.31|0
1651623500000|2022-05-04 00:18:20|278.11|275.31|277.98|275.18|278.11|275.31|277.98|275.18|0
1651623510000|2022-05-04 00:18:30|277.85|275.05|277.85|275.05|277.85|275.05|277.85|275.05|0
1651623520000|2022-05-04 00:18:40|277.73|274.93|277.66|274.86|277.73|274.93|277.66|274.86|0
1651623530000|2022-05-04 00:18:50|277.6|274.8|277.6|274.8|277.6|274.8|277.6|274.8|0
1651623540000|2022-05-04 00:19:00|277.73|274.93|277.73|274.93|277.73|274.93|277.66|274.86|0
1651623550000|2022-05-04 00:19:10|277.66|274.86|277.6|274.8|277.73|274.93|277.6|274.8|0
1651623610000|2022-05-04 00:20:10|277.34|274.54|277.34|274.54|277.34|274.54|277.28|274.48|0
1651623620000|2022-05-04 00:20:20|277.28|274.48|276.96|274.16|277.28|274.48|276.96|274.16|0
1651623630000|2022-05-04 00:20:30|277.09|274.29|277.03|274.23|277.09|274.29|277.03|274.23|0
1651623640000|2022-05-04 00:20:40|276.96|274.16|276.96|274.16|276.96|274.16|276.96|274.16|0
1651623650000|2022-05-04 00:20:50|277.09|274.29|277.22|274.42|277.22|274.42|277.09|274.29|0
1651623660000|2022-05-04 00:21:00|277.28|274.48|277.4|274.6|277.4|274.6|277.28|274.48|0
1651623670000|2022-05-04 00:21:10|277.47|274.67|277.47|274.67|277.47|274.67|277.47|274.67|0
1651623680000|2022-05-04 00:21:20|277.6|274.8|277.6|274.8|277.6|274.8|277.6|274.8|0
1651623690000|2022-05-04 00:21:30|277.47|274.67|277.34|274.54|277.47|274.67|277.34|274.54|0
1651623700000|2022-05-04 00:21:40|277.28|274.48|277.28|274.48|277.28|274.48|277.28|274.48|0
1651623710000|2022-05-04 00:21:50|277.34|274.54|277.34|274.54|277.34|274.54|277.34|274.54|0
1651623720000|2022-05-04 00:22:00|277.28|274.48|277.09|274.29|277.28|274.48|277.09|274.29|0
1651623730000|2022-05-04 00:22:10|277.02|274.22|277.02|274.22|277.02|274.22|277.02|274.22|0
1651623740000|2022-05-04 00:22:20|276.96|274.16|276.96|274.16|276.96|274.16|276.9|274.1|0
1651623750000|2022-05-04 00:22:30|276.9|274.1|276.84|274.04|276.9|274.1|276.84|274.04|0
1651623770000|2022-05-04 00:22:50|276.96|274.16|276.96|274.16|276.96|274.16|276.96|274.16|0
1651623780000|2022-05-04 00:23:00|276.84|274.04|276.84|274.04|276.9|274.1|276.84|274.04|0
1651623790000|2022-05-04 00:23:10|276.77|273.97|276.9|274.1|276.9|274.1|276.77|273.97|0
1651623800000|2022-05-04 00:23:20|276.96|274.16|276.96|274.16|277.02|274.22|276.96|274.16|0
1651623810000|2022-05-04 00:23:30|276.84|274.04|276.84|274.04|276.84|274.04|276.84|274.04|0
1651623820000|2022-05-04 00:23:40|276.77|273.97|276.77|273.97|276.77|273.97|276.77|273.97|0
1651623830000|2022-05-04 00:23:50|276.84|274.04|276.84|274.04|276.84|274.04|276.84|274.04|0
1651623840000|2022-05-04 00:24:00|276.9|274.1|276.84|274.04|276.9|274.1|276.84|274.04|0
1651623860000|2022-05-04 00:24:20|276.77|273.97|276.77|273.97|276.77|273.97|276.77|273.97|0
1651623880000|2022-05-04 00:24:40|276.71|273.91|276.71|273.91|276.71|273.91|276.71|273.91|0
1651623890000|2022-05-04 00:24:50|276.58|273.78|276.58|273.78|276.58|273.78|276.58|273.78|0
1651623900000|2022-05-04 00:25:00|276.46|273.66|276.46|273.66|276.46|273.66|276.46|273.66|0
1651623910000|2022-05-04 00:25:10|276.58|273.78|276.58|273.78|276.71|273.91|276.58|273.78|0
1651623930000|2022-05-04 00:25:30|276.71|273.91|276.71|273.91|276.71|273.91|276.71|273.91|0
1651623940000|2022-05-04 00:25:40|276.77|273.97|276.84|274.04|276.84|274.04|276.71|273.91|0
1651623950000|2022-05-04 00:25:50|276.96|274.16|276.96|274.16|276.96|274.16|276.96|274.16|0
1651623960000|2022-05-04 00:26:00|277.09|274.29|276.96|274.16|277.09|274.29|276.9|274.1|0
1651623980000|2022-05-04 00:26:20|276.9|274.1|276.96|274.16|276.96|274.16|276.9|274.1|0
1651623990000|2022-05-04 00:26:30|277.02|274.22|277.09|274.29|277.09|274.29|277.02|274.22|0
1651624000000|2022-05-04 00:26:40|277.21|274.41|276.71|273.91|277.21|274.41|276.71|273.91|0
1651624010000|2022-05-04 00:26:50|276.64|273.84|276.64|273.84|276.64|273.84|276.64|273.84|0
1651624020000|2022-05-04 00:27:00|276.58|273.78|276.64|273.84|276.71|273.91|276.58|273.78|0
1651624030000|2022-05-04 00:27:10|276.71|273.91|276.71|273.91|276.71|273.91|276.71|273.91|0
1651624040000|2022-05-04 00:27:20|276.83|274.03|276.83|274.03|276.83|274.03|276.83|274.03|0
1651624050000|2022-05-04 00:27:30|276.71|273.91|276.58|273.78|276.71|273.91|276.58|273.78|0
1651624060000|2022-05-04 00:27:40|276.52|273.72|276.45|273.65|276.52|273.72|276.45|273.65|0
1651624070000|2022-05-04 00:27:50|276.58|273.78|276.45|273.65|276.58|273.78|276.45|273.65|0
1651624080000|2022-05-04 00:28:00|276.33|273.53|276.33|273.53|276.33|273.53|276.33|273.53|0
1651624090000|2022-05-04 00:28:10|276.45|273.65|276.52|273.72|276.52|273.72|276.45|273.65|0
1651624100000|2022-05-04 00:28:20|276.45|273.65|276.33|273.53|276.45|273.65|276.33|273.53|0
1651624110000|2022-05-04 00:28:30|276.45|273.65|276.45|273.65|276.45|273.65|276.45|273.65|0
1651624130000|2022-05-04 00:28:50|276.39|273.59|276.45|273.65|276.45|273.65|276.39|273.59|0
1651624140000|2022-05-04 00:29:00|276.58|273.78|276.58|273.78|276.58|273.78|276.58|273.78|0
1651624170000|2022-05-04 00:29:30|276.64|273.84|276.77|273.97|276.77|273.97|276.58|273.78|0
1651624180000|2022-05-04 00:29:40|276.83|274.03|276.71|273.91|276.83|274.03|276.71|273.91|0
1651624190000|2022-05-04 00:29:50|276.64|273.84|276.64|273.84|276.64|273.84|276.64|273.84|0
1651624200000|2022-05-04 00:30:00|276.58|273.78|276.58|273.78|276.64|273.84|276.58|273.78|0
1651624300000|2022-05-04 00:31:40|276.45|273.65|276.45|273.65|276.45|273.65|276.45|273.65|0
1651624330000|2022-05-04 00:32:10|276.33|273.53|276.33|273.53|276.33|273.53|276.33|273.53|0
1651624360000|2022-05-04 00:32:40|276.45|273.65|276.45|273.65|276.58|273.78|276.45|273.65|0
1651624380000|2022-05-04 00:33:00|276.39|273.59|276.51|273.71|276.51|273.71|276.39|273.59|0
1651624390000|2022-05-04 00:33:10|276.58|273.78|276.58|273.78|276.58|273.78|276.58|273.78|0
1651624410000|2022-05-04 00:33:30|276.71|273.91|276.71|273.91|276.71|273.91|276.71|273.91|0
1651624430000|2022-05-04 00:33:50|276.77|273.97|276.71|273.91|276.77|273.97|276.71|273.91|0
1651624440000|2022-05-04 00:34:00|276.7|273.9|276.7|273.9|276.7|273.9|276.7|273.9|0
1651624450000|2022-05-04 00:34:10|276.83|274.03|276.83|274.03|276.83|274.03|276.83|274.03|0
1651624470000|2022-05-04 00:34:30|276.77|273.97|276.83|274.03|276.83|274.03|276.77|273.97|0
1651624480000|2022-05-04 00:34:40|276.7|273.9|276.83|274.03|276.83|274.03|276.7|273.9|0
1651624500000|2022-05-04 00:35:00|276.7|273.9|276.7|273.9|276.83|274.03|276.7|273.9|0
1651624530000|2022-05-04 00:35:30|276.58|273.78|276.7|273.9|276.7|273.9|276.58|273.78|0
1651624610000|2022-05-04 00:36:50|276.83|274.03|276.83|274.03|276.83|274.03|276.83|274.03|0
1651624620000|2022-05-04 00:37:00|277.08|274.28|277.21|274.41|277.21|274.41|277.08|274.28|0
1651624630000|2022-05-04 00:37:10|277.34|274.54|277.21|274.41|277.34|274.54|277.21|274.41|0
1651624640000|2022-05-04 00:37:20|277.27|274.47|277.21|274.41|277.27|274.47|277.21|274.41|0
1651624660000|2022-05-04 00:37:40|277.08|274.28|277.14|274.34|277.14|274.34|277.08|274.28|0
1651624670000|2022-05-04 00:37:50|277.21|274.41|277.21|274.41|277.21|274.41|277.21|274.41|0
1651624680000|2022-05-04 00:38:00|277.08|274.28|277.08|274.28|277.08|274.28|277.08|274.28|0
1651624690000|2022-05-04 00:38:10|277.14|274.34|277.08|274.28|277.21|274.41|277.08|274.28|0
1651624700000|2022-05-04 00:38:20|277.14|274.34|277.21|274.41|277.21|274.41|277.08|274.28|0
1651624720000|2022-05-04 00:38:40|277.08|274.28|277.08|274.28|277.08|274.28|277.08|274.28|0
1651624730000|2022-05-04 00:38:50|276.96|274.16|276.96|274.16|276.96|274.16|276.96|274.16|0
1651624760000|2022-05-04 00:39:20|277.08|274.28|277.08|274.28|277.08|274.28|277.08|274.28|0
1651624770000|2022-05-04 00:39:30|277.02|274.22|277.02|274.22|277.02|274.22|277.02|274.22|0
1651624780000|2022-05-04 00:39:40|277.08|274.28|277.08|274.28|277.08|274.28|277.08|274.28|0
1651624790000|2022-05-04 00:39:50|276.96|274.16|276.96|274.16|276.96|274.16|276.96|274.16|0
1651624800000|2022-05-04 00:40:00|277.08|274.28|277.21|274.41|277.21|274.41|277.08|274.28|0
1651624820000|2022-05-04 00:40:20|277.34|274.54|277.34|274.54|277.34|274.54|277.34|274.54|0
1651624830000|2022-05-04 00:40:30|277.21|274.41|277.21|274.41|277.21|274.41|277.21|274.41|0
1651624840000|2022-05-04 00:40:40|277.34|274.54|277.34|274.54|277.34|274.54|277.34|274.54|0
1651624850000|2022-05-04 00:40:50|277.46|274.66|277.72|274.92|277.72|274.92|277.46|274.66|0
1651624870000|2022-05-04 00:41:10|277.59|274.79|277.59|274.79|277.59|274.79|277.59|274.79|0
1651624880000|2022-05-04 00:41:20|277.52|274.72|277.52|274.72|277.52|274.72|277.52|274.72|0
1651624890000|2022-05-04 00:41:30|277.59|274.79|277.59|274.79|277.59|274.79|277.52|274.72|0
1651624900000|2022-05-04 00:41:40|277.65|274.85|277.65|274.85|277.65|274.85|277.65|274.85|0
1651624910000|2022-05-04 00:41:50|277.59|274.79|277.65|274.85|277.65|274.85|277.59|274.79|0
1651624920000|2022-05-04 00:42:00|277.71|274.91|277.59|274.79|277.71|274.91|277.59|274.79|0
1651624940000|2022-05-04 00:42:20|277.46|274.66|277.46|274.66|277.46|274.66|277.46|274.66|0
1651624950000|2022-05-04 00:42:30|277.33|274.53|277.33|274.53|277.33|274.53|277.33|274.53|0
1651624960000|2022-05-04 00:42:40|277.39|274.59|277.33|274.53|277.39|274.59|277.33|274.53|0
1651624980000|2022-05-04 00:43:00|277.46|274.66|277.46|274.66|277.46|274.66|277.46|274.66|0
1651625000000|2022-05-04 00:43:20|277.52|274.72|277.52|274.72|277.52|274.72|277.52|274.72|0
1651625010000|2022-05-04 00:43:30|277.46|274.66|277.21|274.41|277.46|274.66|277.21|274.41|0
1651625020000|2022-05-04 00:43:40|277.08|274.28|276.95|274.15|277.08|274.28|276.95|274.15|0
1651625030000|2022-05-04 00:43:50|277.01|274.21|276.95|274.15|277.01|274.21|276.95|274.15|0
1651625040000|2022-05-04 00:44:00|276.83|274.03|276.83|274.03|276.83|274.03|276.83|274.03|0
1651625050000|2022-05-04 00:44:10|276.76|273.96|276.57|273.77|276.76|273.96|276.57|273.77|0
1651625060000|2022-05-04 00:44:20|276.51|273.71|276.63|273.83|276.63|273.83|276.51|273.71|0
1651625070000|2022-05-04 00:44:30|276.7|273.9|276.7|273.9|276.7|273.9|276.63|273.83|0
1651625080000|2022-05-04 00:44:40|276.83|274.03|276.83|274.03|276.83|274.03|276.83|274.03|0
1651625100000|2022-05-04 00:45:00|276.95|274.15|276.95|274.15|276.95|274.15|276.95|274.15|0
1651625120000|2022-05-04 00:45:20|277.08|274.28|277.08|274.28|277.08|274.28|277.08|274.28|0
1651625130000|2022-05-04 00:45:30|277.21|274.41|277.33|274.53|277.33|274.53|277.21|274.41|0
1651625140000|2022-05-04 00:45:40|277.46|274.66|277.59|274.79|277.59|274.79|277.46|274.66|0
1651625150000|2022-05-04 00:45:50|277.65|274.85|277.77|274.97|277.77|274.97|277.65|274.85|0
1651625160000|2022-05-04 00:46:00|277.84|275.04|277.84|275.04|277.84|275.04|277.77|274.97|0
1651625170000|2022-05-04 00:46:10|277.71|274.91|277.77|274.97|277.84|275.04|277.71|274.91|0
1651625180000|2022-05-04 00:46:20|277.84|275.04|277.71|274.91|277.84|275.04|277.71|274.91|0
1651625190000|2022-05-04 00:46:30|277.59|274.79|277.59|274.79|277.59|274.79|277.59|274.79|0
1651625210000|2022-05-04 00:46:50|277.65|274.85|277.59|274.79|277.65|274.85|277.59|274.79|0
1651625220000|2022-05-04 00:47:00|277.71|274.91|277.84|275.04|277.84|275.04|277.71|274.91|0
1651625230000|2022-05-04 00:47:10|277.71|274.91|277.59|274.79|277.71|274.91|277.59|274.79|0
1651625240000|2022-05-04 00:47:20|277.71|274.91|277.71|274.91|277.71|274.91|277.71|274.91|0
1651625270000|2022-05-04 00:47:50|277.84|275.04|277.71|274.91|277.84|275.04|277.71|274.91|0
1651625290000|2022-05-04 00:48:10|277.59|274.79|277.59|274.79|277.59|274.79|277.59|274.79|0
1651625300000|2022-05-04 00:48:20|277.58|274.78|277.71|274.91|277.71|274.91|277.58|274.78|0
1651625310000|2022-05-04 00:48:30|277.58|274.78|277.71|274.91|277.71|274.91|277.58|274.78|0
1651625320000|2022-05-04 00:48:40|277.58|274.78|277.52|274.72|277.58|274.78|277.52|274.72|0
1651625330000|2022-05-04 00:48:50|277.58|274.78|277.52|274.72|277.58|274.78|277.52|274.72|0
1651625340000|2022-05-04 00:49:00|277.58|274.78|277.46|274.66|277.58|274.78|277.46|274.66|0
1651625350000|2022-05-04 00:49:10|277.2|274.4|277.2|274.4|277.2|274.4|277.2|274.4|0
1651625360000|2022-05-04 00:49:20|277.08|274.28|277.08|274.28|277.08|274.28|276.95|274.15|0
1651625370000|2022-05-04 00:49:30|276.95|274.15|276.95|274.15|276.95|274.15|276.95|274.15|0
1651625380000|2022-05-04 00:49:40|277.08|274.28|276.89|274.09|277.08|274.28|276.89|274.09|0
1651625390000|2022-05-04 00:49:50|277.01|274.21|277.08|274.28|277.08|274.28|277.01|274.21|0
1651625400000|2022-05-04 00:50:00|277.01|274.21|277.08|274.28|277.08|274.28|276.95|274.15|0
1651625410000|2022-05-04 00:50:10|276.95|274.15|276.95|274.15|276.95|274.15|276.95|274.15|0
1651625420000|2022-05-04 00:50:20|276.82|274.02|276.82|274.02|276.82|274.02|276.82|274.02|0
1651625430000|2022-05-04 00:50:30|276.95|274.15|276.95|274.15|277.08|274.28|276.95|274.15|0
1651625440000|2022-05-04 00:50:40|277.08|274.28|277.08|274.28|277.08|274.28|277.08|274.28|0
1651625450000|2022-05-04 00:50:50|277.2|274.4|277.2|274.4|277.2|274.4|277.2|274.4|0
1651625460000|2022-05-04 00:51:00|277.08|274.28|277.2|274.4|277.2|274.4|277.08|274.28|0
1651625470000|2022-05-04 00:51:10|277.08|274.28|276.95|274.15|277.08|274.28|276.95|274.15|0
1651625490000|2022-05-04 00:51:30|276.82|274.02|276.76|273.96|276.82|274.02|276.76|273.96|0
1651625500000|2022-05-04 00:51:40|276.7|273.9|276.7|273.9|276.82|274.02|276.7|273.9|0
1651625520000|2022-05-04 00:52:00|276.57|273.77|276.63|273.83|276.63|273.83|276.57|273.77|0
1651625530000|2022-05-04 00:52:10|276.57|273.77|276.57|273.77|276.7|273.9|276.57|273.77|0
1651625540000|2022-05-04 00:52:20|276.44|273.64|276.44|273.64|276.44|273.64|276.44|273.64|0
1651625550000|2022-05-04 00:52:30|276.57|273.77|276.44|273.64|276.57|273.77|276.44|273.64|0
1651625560000|2022-05-04 00:52:40|276.32|273.52|276.44|273.64|276.44|273.64|276.32|273.52|0
1651625580000|2022-05-04 00:53:00|276.57|273.77|276.44|273.64|276.57|273.77|276.44|273.64|0
1651625590000|2022-05-04 00:53:10|276.5|273.7|276.5|273.7|276.5|273.7|276.5|273.7|0
1651625600000|2022-05-04 00:53:20|276.57|273.77|276.44|273.64|276.57|273.77|276.44|273.64|0
1651625630000|2022-05-04 00:53:50|276.57|273.77|276.57|273.77|276.57|273.77|276.57|273.77|0
1651625660000|2022-05-04 00:54:20|276.63|273.83|276.7|273.9|276.7|273.9|276.63|273.83|0
1651625720000|2022-05-04 00:55:20|276.57|273.77|276.57|273.77|276.57|273.77|276.57|273.77|0
1651625740000|2022-05-04 00:55:40|276.63|273.83|276.69|273.89|276.69|273.89|276.63|273.83|0
1651625750000|2022-05-04 00:55:50|276.82|274.02|276.82|274.02|276.82|274.02|276.82|274.02|0
1651625760000|2022-05-04 00:56:00|276.95|274.15|276.82|274.02|276.95|274.15|276.82|274.02|0
1651625770000|2022-05-04 00:56:10|276.95|274.15|276.95|274.15|276.95|274.15|276.95|274.15|0
1651625780000|2022-05-04 00:56:20|276.82|274.02|276.88|274.08|276.95|274.15|276.82|274.02|0
1651625790000|2022-05-04 00:56:30|276.82|274.02|276.82|274.02|276.82|274.02|276.82|274.02|0
1651625800000|2022-05-04 00:56:40|276.95|274.15|276.95|274.15|276.95|274.15|276.95|274.15|0
1651625820000|2022-05-04 00:57:00|277.07|274.27|277.07|274.27|277.07|274.27|277.07|274.27|0
1651625830000|2022-05-04 00:57:10|277.01|274.21|276.95|274.15|277.07|274.27|276.95|274.15|0
1651625840000|2022-05-04 00:57:20|277.01|274.21|276.95|274.15|277.01|274.21|276.95|274.15|0
1651625850000|2022-05-04 00:57:30|277.07|274.27|277.07|274.27|277.07|274.27|277.07|274.27|0
1651625860000|2022-05-04 00:57:40|276.95|274.15|276.95|274.15|276.95|274.15|276.95|274.15|0
1651625870000|2022-05-04 00:57:50|276.82|274.02|276.82|274.02|276.82|274.02|276.82|274.02|0
1651625880000|2022-05-04 00:58:00|276.69|273.89|276.69|273.89|276.69|273.89|276.69|273.89|0
1651625890000|2022-05-04 00:58:10|276.82|274.02|276.82|274.02|276.82|274.02|276.69|273.89|0
1651625900000|2022-05-04 00:58:20|276.75|273.95|277.2|274.4|277.2|274.4|276.75|273.95|0
1651625920000|2022-05-04 00:58:40|277.07|274.27|277.13|274.33|277.2|274.4|277.07|274.27|0
1651625930000|2022-05-04 00:58:50|277.2|274.4|277.07|274.27|277.2|274.4|277.07|274.27|0
1651625940000|2022-05-04 00:59:00|276.95|274.15|277.07|274.27|277.07|274.27|276.95|274.15|0
1651625950000|2022-05-04 00:59:10|277.2|274.4|277.2|274.4|277.2|274.4|277.2|274.4|0
1651625960000|2022-05-04 00:59:20|277.13|274.33|277.2|274.4|277.2|274.4|277.07|274.27|0
1651625970000|2022-05-04 00:59:30|277.07|274.27|277.07|274.27|277.07|274.27|277.07|274.27|0
1651625980000|2022-05-04 00:59:40|277.01|274.21|277.07|274.27|277.07|274.27|277.01|274.21|0
1651626000000|2022-05-04 01:00:00|277.2|274.4|277.2|274.4|277.26|274.46|277.2|274.4|0
1651626010000|2022-05-04 01:00:10|277.26|274.46|277.26|274.46|277.33|274.53|277.26|274.46|0
1651626020000|2022-05-04 01:00:20|277.2|274.4|277.13|274.33|277.2|274.4|277.07|274.27|0
1651626030000|2022-05-04 01:00:30|277.07|274.27|277.2|274.4|277.2|274.4|277.07|274.27|0
1651626040000|2022-05-04 01:00:40|277.07|274.27|277.07|274.27|277.07|274.27|277.07|274.27|0
1651626060000|2022-05-04 01:01:00|277.13|274.33|277.13|274.33|277.13|274.33|277.13|274.33|0
1651626070000|2022-05-04 01:01:10|277.2|274.4|277.2|274.4|277.2|274.4|277.2|274.4|0
1651626080000|2022-05-04 01:01:20|277.33|274.53|277.33|274.53|277.33|274.53|277.33|274.53|0
1651626090000|2022-05-04 01:01:30|277.58|274.78|277.58|274.78|277.58|274.78|277.58|274.78|0
1651626100000|2022-05-04 01:01:40|277.51|274.71|277.51|274.71|277.58|274.78|277.51|274.71|0
1651626110000|2022-05-04 01:01:50|277.58|274.78|277.96|275.16|277.96|275.16|277.58|274.78|0
1651626120000|2022-05-04 01:02:00|277.89|275.09|277.83|275.03|277.89|275.09|277.83|275.03|0
1651626130000|2022-05-04 01:02:10|277.96|275.16|277.89|275.09|277.96|275.16|277.89|275.09|0
1651626140000|2022-05-04 01:02:20|277.83|275.03|277.58|274.78|277.83|275.03|277.58|274.78|0
1651626160000|2022-05-04 01:02:40|277.45|274.65|277.51|274.71|277.51|274.71|277.39|274.59|0
1651626170000|2022-05-04 01:02:50|277.45|274.65|277.32|274.52|277.45|274.65|277.32|274.52|0
1651626180000|2022-05-04 01:03:00|277.2|274.4|276.94|274.14|277.2|274.4|276.94|274.14|0
1651626190000|2022-05-04 01:03:10|277.07|274.27|277.07|274.27|277.07|274.27|277.07|274.27|0
1651626210000|2022-05-04 01:03:30|277.2|274.4|277.26|274.46|277.26|274.46|277.2|274.4|0
1651626220000|2022-05-04 01:03:40|277.45|274.65|277.45|274.65|277.58|274.78|277.45|274.65|0
1651626240000|2022-05-04 01:04:00|277.58|274.78|277.58|274.78|277.58|274.78|277.58|274.78|0
1651626250000|2022-05-04 01:04:10|277.7|274.9|277.7|274.9|277.7|274.9|277.7|274.9|0
1651626260000|2022-05-04 01:04:20|277.64|274.84|277.58|274.78|277.64|274.84|277.58|274.78|0
1651626290000|2022-05-04 01:04:50|277.7|274.9|277.7|274.9|277.7|274.9|277.7|274.9|0
1651626300000|2022-05-04 01:05:00|277.76|274.96|277.83|275.03|277.83|275.03|277.76|274.96|0
1651626310000|2022-05-04 01:05:10|277.7|274.9|277.64|274.84|277.7|274.9|277.58|274.78|0
1651626320000|2022-05-04 01:05:20|277.58|274.78|277.58|274.78|277.58|274.78|277.58|274.78|0
1651626330000|2022-05-04 01:05:30|277.7|274.9|277.7|274.9|277.7|274.9|277.7|274.9|0
1651626340000|2022-05-04 01:05:40|277.83|275.03|277.83|275.03|277.83|275.03|277.83|275.03|0
1651626370000|2022-05-04 01:06:10|278.08|275.28|278.08|275.28|278.08|275.28|278.08|275.28|0
1651626390000|2022-05-04 01:06:30|278.02|275.22|277.96|275.16|278.02|275.22|277.96|275.16|0
1651626400000|2022-05-04 01:06:40|278.08|275.28|277.96|275.16|278.08|275.28|277.96|275.16|0
1651626410000|2022-05-04 01:06:50|277.83|275.03|277.83|275.03|277.83|275.03|277.83|275.03|0
1651626420000|2022-05-04 01:07:00|277.76|274.96|277.83|275.03|277.83|275.03|277.76|274.96|0
1651626430000|2022-05-04 01:07:10|277.76|274.96|277.83|275.03|277.83|275.03|277.76|274.96|0
1651626460000|2022-05-04 01:07:40|277.7|274.9|277.7|274.9|277.7|274.9|277.7|274.9|0
1651626470000|2022-05-04 01:07:50|277.64|274.84|277.64|274.84|277.64|274.84|277.64|274.84|0
1651626480000|2022-05-04 01:08:00|277.7|274.9|277.64|274.84|277.7|274.9|277.58|274.78|0
1651626490000|2022-05-04 01:08:10|277.58|274.78|277.64|274.84|277.64|274.84|277.58|274.78|0
1651626500000|2022-05-04 01:08:20|277.7|274.9|277.7|274.9|277.7|274.9|277.7|274.9|0
1651626520000|2022-05-04 01:08:40|277.64|274.84|277.64|274.84|277.64|274.84|277.64|274.84|0
1651626530000|2022-05-04 01:08:50|277.7|274.9|277.7|274.9|277.7|274.9|277.7|274.9|0
1651626550000|2022-05-04 01:09:10|277.64|274.84|277.58|274.78|277.64|274.84|277.58|274.78|0
1651626570000|2022-05-04 01:09:30|277.45|274.65|277.45|274.65|277.45|274.65|277.45|274.65|0
1651626580000|2022-05-04 01:09:40|277.58|274.78|277.7|274.9|277.7|274.9|277.58|274.78|0
1651626590000|2022-05-04 01:09:50|277.58|274.78|277.58|274.78|277.58|274.78|277.58|274.78|0
1651626600000|2022-05-04 01:10:00|277.57|274.77|277.57|274.77|277.57|274.77|277.57|274.77|0
1651626630000|2022-05-04 01:10:30|277.45|274.65|277.45|274.65|277.45|274.65|277.45|274.65|0
1651626660000|2022-05-04 01:11:00|277.51|274.71|277.51|274.71|277.57|274.77|277.45|274.65|0
1651626670000|2022-05-04 01:11:10|277.57|274.77|277.51|274.71|277.57|274.77|277.51|274.71|0
1651626680000|2022-05-04 01:11:20|277.64|274.84|277.45|274.65|277.64|274.84|277.45|274.65|0
1651626690000|2022-05-04 01:11:30|277.57|274.77|277.57|274.77|277.64|274.84|277.57|274.77|0
1651626730000|2022-05-04 01:12:10|277.63|274.83|277.63|274.83|277.63|274.83|277.57|274.77|0
1651626740000|2022-05-04 01:12:20|277.7|274.9|277.7|274.9|277.7|274.9|277.7|274.9|0
1651626760000|2022-05-04 01:12:40|277.57|274.77|277.57|274.77|277.57|274.77|277.57|274.77|0
1651626770000|2022-05-04 01:12:50|277.63|274.83|277.63|274.83|277.63|274.83|277.63|274.83|0
1651626780000|2022-05-04 01:13:00|277.7|274.9|277.7|274.9|277.7|274.9|277.7|274.9|0
1651626800000|2022-05-04 01:13:20|277.57|274.77|277.7|274.9|277.7|274.9|277.57|274.77|0
1651626810000|2022-05-04 01:13:30|277.76|274.96|277.7|274.9|277.76|274.96|277.7|274.9|0
1651626820000|2022-05-04 01:13:40|277.83|275.03|277.83|275.03|277.83|275.03|277.83|275.03|0
1651626840000|2022-05-04 01:14:00|277.7|274.9|277.76|274.96|277.76|274.96|277.7|274.9|0
1651626850000|2022-05-04 01:14:10|277.7|274.9|277.7|274.9|277.7|274.9|277.7|274.9|0
1651626860000|2022-05-04 01:14:20|277.76|274.96|277.83|275.03|277.83|275.03|277.76|274.96|0
1651626870000|2022-05-04 01:14:30|277.76|274.96|277.7|274.9|277.76|274.96|277.7|274.9|0
1651626880000|2022-05-04 01:14:40|277.76|274.96|278.21|275.41|278.21|275.41|277.7|274.9|0
1651626890000|2022-05-04 01:14:50|278.27|275.47|278.21|275.41|278.27|275.47|278.21|275.41|0
1651626900000|2022-05-04 01:15:00|278.14|275.34|278.08|275.28|278.21|275.41|278.08|275.28|0
1651626910000|2022-05-04 01:15:10|278.21|275.41|278.21|275.41|278.21|275.41|278.21|275.41|0
1651626920000|2022-05-04 01:15:20|278.33|275.53|278.46|275.66|278.46|275.66|278.33|275.53|0
1651626930000|2022-05-04 01:15:30|278.33|275.53|278.33|275.53|278.33|275.53|278.33|275.53|0
1651626940000|2022-05-04 01:15:40|278.27|275.47|278.33|275.53|278.33|275.53|278.27|275.47|0
1651626950000|2022-05-04 01:15:50|278.46|275.66|278.46|275.66|278.46|275.66|278.46|275.66|0
1651626960000|2022-05-04 01:16:00|278.39|275.59|278.33|275.53|278.39|275.59|278.33|275.53|0
1651626970000|2022-05-04 01:16:10|278.21|275.41|278.08|275.28|278.21|275.41|278.08|275.28|0
1651626990000|2022-05-04 01:16:30|278.27|275.47|278.21|275.41|278.27|275.47|278.21|275.41|0
1651627000000|2022-05-04 01:16:40|278.08|275.28|278.08|275.28|278.08|275.28|278.08|275.28|0
1651627010000|2022-05-04 01:16:50|278.21|275.41|278.33|275.53|278.33|275.53|278.21|275.41|0
1651627020000|2022-05-04 01:17:00|278.46|275.66|278.59|275.79|278.59|275.79|278.46|275.66|0
1651627040000|2022-05-04 01:17:20|278.46|275.66|278.33|275.53|278.46|275.66|278.33|275.53|0
1651627050000|2022-05-04 01:17:30|278.46|275.66|278.46|275.66|278.46|275.66|278.46|275.66|0
1651627080000|2022-05-04 01:18:00|278.59|275.79|278.59|275.79|278.59|275.79|278.59|275.79|0
1651627090000|2022-05-04 01:18:10|278.46|275.66|278.46|275.66|278.46|275.66|278.46|275.66|0
1651627110000|2022-05-04 01:18:30|278.33|275.53|278.27|275.47|278.33|275.53|278.27|275.47|0
1651627120000|2022-05-04 01:18:40|278.33|275.53|278.33|275.53|278.33|275.53|278.33|275.53|0
1651627140000|2022-05-04 01:19:00|278.52|275.72|278.59|275.79|278.59|275.79|278.52|275.72|0
1651627150000|2022-05-04 01:19:10|278.71|275.91|278.71|275.91|278.71|275.91|278.71|275.91|0
1651627170000|2022-05-04 01:19:30|278.84|276.04|279.22|276.42|279.22|276.42|278.84|276.04|0
1651627180000|2022-05-04 01:19:40|279.35|276.55|278.97|276.17|279.35|276.55|278.97|276.17|0
1651627190000|2022-05-04 01:19:50|278.84|276.04|278.71|275.91|278.84|276.04|278.71|275.91|0
1651627200000|2022-05-04 01:20:00|278.97|276.17|278.84|276.04|278.97|276.17|278.84|276.04|0
1651627210000|2022-05-04 01:20:10|278.97|276.17|278.84|276.04|278.97|276.17|278.84|276.04|0
1651627220000|2022-05-04 01:20:20|278.71|275.91|278.71|275.91|278.71|275.91|278.71|275.91|0
1651627240000|2022-05-04 01:20:40|278.84|276.04|278.97|276.17|278.97|276.17|278.84|276.04|0
1651627250000|2022-05-04 01:20:50|278.9|276.1|278.71|275.91|278.9|276.1|278.71|275.91|0
1651627260000|2022-05-04 01:21:00|278.65|275.85|278.71|275.91|278.71|275.91|278.65|275.85|0
1651627270000|2022-05-04 01:21:10|278.59|275.79|278.59|275.79|278.71|275.91|278.59|275.79|0
1651627280000|2022-05-04 01:21:20|278.71|275.91|278.71|275.91|278.84|276.04|278.71|275.91|0
1651627290000|2022-05-04 01:21:30|278.77|275.97|278.71|275.91|278.77|275.97|278.71|275.91|0
1651627300000|2022-05-04 01:21:40|278.77|275.97|278.71|275.91|278.77|275.97|278.71|275.91|0
1651627310000|2022-05-04 01:21:50|278.9|276.1|278.9|276.1|278.9|276.1|278.9|276.1|0
1651627320000|2022-05-04 01:22:00|278.84|276.04|278.84|276.04|278.84|276.04|278.84|276.04|0
1651627330000|2022-05-04 01:22:10|278.71|275.91|278.71|275.91|278.71|275.91|278.71|275.91|0
1651627340000|2022-05-04 01:22:20|278.84|276.04|278.84|276.04|278.84|276.04|278.84|276.04|0
1651627350000|2022-05-04 01:22:30|278.77|275.97|278.84|276.04|278.84|276.04|278.77|275.97|0
1651627370000|2022-05-04 01:22:50|278.97|276.17|278.97|276.17|278.97|276.17|278.97|276.17|0
1651627400000|2022-05-04 01:23:20|278.84|276.04|278.84|276.04|278.84|276.04|278.84|276.04|0
1651627410000|2022-05-04 01:23:30|278.97|276.17|279.09|276.29|279.09|276.29|278.97|276.17|0
1651627420000|2022-05-04 01:23:40|279.03|276.23|279.09|276.29|279.09|276.29|279.03|276.23|0
1651627430000|2022-05-04 01:23:50|279.03|276.23|278.97|276.17|279.09|276.29|278.97|276.17|0
1651627440000|2022-05-04 01:24:00|279.03|276.23|279.03|276.23|279.03|276.23|279.03|276.23|0
1651627450000|2022-05-04 01:24:10|278.97|276.17|278.96|276.16|278.97|276.17|278.96|276.16|0
1651627460000|2022-05-04 01:24:20|279.09|276.29|279.09|276.29|279.09|276.29|279.09|276.29|0
1651627480000|2022-05-04 01:24:40|279.03|276.23|278.96|276.16|279.09|276.29|278.96|276.16|0
1651627490000|2022-05-04 01:24:50|279.09|276.29|279.03|276.23|279.09|276.29|279.03|276.23|0
1651627500000|2022-05-04 01:25:00|278.84|276.04|278.84|276.04|278.84|276.04|278.84|276.04|0
1651627520000|2022-05-04 01:25:20|278.71|275.91|278.71|275.91|278.71|275.91|278.71|275.91|0
1651627550000|2022-05-04 01:25:50|278.84|276.04|278.96|276.16|278.96|276.16|278.84|276.04|0
1651627560000|2022-05-04 01:26:00|278.84|276.04|278.84|276.04|278.84|276.04|278.84|276.04|0
1651627590000|2022-05-04 01:26:30|278.9|276.1|278.9|276.1|278.9|276.1|278.9|276.1|0
1651627600000|2022-05-04 01:26:40|278.96|276.16|278.96|276.16|278.96|276.16|278.96|276.16|0
1651627620000|2022-05-04 01:27:00|279.09|276.29|279.22|276.42|279.22|276.42|279.09|276.29|0
1651627630000|2022-05-04 01:27:10|279.02|276.22|279.09|276.29|279.09|276.29|278.96|276.16|0
1651627650000|2022-05-04 01:27:30|279.15|276.35|279.09|276.29|279.15|276.35|279.09|276.29|0
1651627670000|2022-05-04 01:27:50|279.15|276.35|279.22|276.42|279.22|276.42|279.15|276.35|0
1651627680000|2022-05-04 01:28:00|279.15|276.35|279.22|276.42|279.22|276.42|279.15|276.35|0
1651627690000|2022-05-04 01:28:10|279.15|276.35|279.22|276.42|279.22|276.42|279.15|276.35|0
1651627700000|2022-05-04 01:28:20|279.34|276.54|279.34|276.54|279.34|276.54|279.34|276.54|0
1651627720000|2022-05-04 01:28:40|279.47|276.67|279.47|276.67|279.47|276.67|279.47|276.67|0
1651627730000|2022-05-04 01:28:50|279.6|276.8|279.47|276.67|279.6|276.8|279.47|276.67|0
1651627740000|2022-05-04 01:29:00|279.41|276.61|279.6|276.8|279.6|276.8|279.41|276.61|0
1651627750000|2022-05-04 01:29:10|279.53|276.73|279.6|276.8|279.6|276.8|279.47|276.67|0
1651627760000|2022-05-04 01:29:20|279.73|276.93|279.73|276.93|279.73|276.93|279.73|276.93|0
1651627770000|2022-05-04 01:29:30|279.66|276.86|279.66|276.86|279.73|276.93|279.66|276.86|0
1651627780000|2022-05-04 01:29:40|279.73|276.93|279.73|276.93|279.73|276.93|279.73|276.93|0
1651627790000|2022-05-04 01:29:50|279.6|276.8|279.6|276.8|279.6|276.8|279.6|276.8|0
1651627800000|2022-05-04 01:30:00|279.73|276.93|279.73|276.93|279.85|277.05|279.73|276.93|0
1651627810000|2022-05-04 01:30:10|279.6|276.8|279.34|276.54|279.6|276.8|279.34|276.54|0
1651627820000|2022-05-04 01:30:20|279.22|276.42|279.47|276.67|279.47|276.67|279.22|276.42|0
1651627830000|2022-05-04 01:30:30|279.53|276.73|279.73|276.93|279.73|276.93|279.47|276.67|0
1651627840000|2022-05-04 01:30:40|279.66|276.86|279.66|276.86|279.66|276.86|279.66|276.86|0
1651627850000|2022-05-04 01:30:50|279.73|276.93|279.85|277.05|279.85|277.05|279.73|276.93|0
1651627860000|2022-05-04 01:31:00|279.73|276.93|279.73|276.93|279.73|276.93|279.73|276.93|0
1651627870000|2022-05-04 01:31:10|279.79|276.99|279.85|277.05|279.85|277.05|279.73|276.93|0
1651627880000|2022-05-04 01:31:20|279.98|277.18|279.98|277.18|279.98|277.18|279.98|277.18|0
1651627890000|2022-05-04 01:31:30|279.91|277.11|279.98|277.18|279.98|277.18|279.91|277.11|0
1651627900000|2022-05-04 01:31:40|280.11|277.31|280.23|277.43|280.23|277.43|280.11|277.31|0
1651627910000|2022-05-04 01:31:50|280.3|277.5|280.36|277.56|280.36|277.56|280.3|277.5|0
1651627920000|2022-05-04 01:32:00|280.23|277.43|280.23|277.43|280.36|277.56|280.23|277.43|0
1651627930000|2022-05-04 01:32:10|280.11|277.31|279.98|277.18|280.11|277.31|279.98|277.18|0
1651627940000|2022-05-04 01:32:20|280.11|277.31|280.04|277.24|280.11|277.31|280.04|277.24|0
1651627950000|2022-05-04 01:32:30|279.98|277.18|279.98|277.18|279.98|277.18|279.98|277.18|0
1651627980000|2022-05-04 01:33:00|280.11|277.31|280.23|277.43|280.23|277.43|280.11|277.31|0
1651627990000|2022-05-04 01:33:10|280.36|277.56|280.3|277.5|280.36|277.56|280.23|277.43|0
1651628000000|2022-05-04 01:33:20|280.36|277.56|280.17|277.37|280.36|277.56|280.17|277.37|0
1651628010000|2022-05-04 01:33:30|280.11|277.31|280.11|277.31|280.11|277.31|280.11|277.31|0
1651628020000|2022-05-04 01:33:40|280.17|277.37|280.17|277.37|280.17|277.37|280.11|277.31|0
1651628030000|2022-05-04 01:33:50|280.11|277.31|280.11|277.31|280.23|277.43|280.11|277.31|0
1651628040000|2022-05-04 01:34:00|280.17|277.37|280.23|277.43|280.23|277.43|280.17|277.37|0
1651628050000|2022-05-04 01:34:10|280.11|277.31|279.98|277.18|280.11|277.31|279.98|277.18|0
1651628060000|2022-05-04 01:34:20|280.04|277.24|280.11|277.31|280.11|277.31|280.04|277.24|0
1651628070000|2022-05-04 01:34:30|280.04|277.24|280.11|277.31|280.11|277.31|280.04|277.24|0
1651628100000|2022-05-04 01:35:00|280.23|277.43|280.23|277.43|280.23|277.43|280.23|277.43|0
1651628110000|2022-05-04 01:35:10|280.11|277.31|279.98|277.18|280.11|277.31|279.98|277.18|0
1651628140000|2022-05-04 01:35:40|279.85|277.05|279.91|277.11|279.91|277.11|279.85|277.05|0
1651628150000|2022-05-04 01:35:50|279.85|277.05|279.85|277.05|279.85|277.05|279.85|277.05|0
1651628160000|2022-05-04 01:36:00|279.72|276.92|279.85|277.05|279.85|277.05|279.72|276.92|0
1651628180000|2022-05-04 01:36:20|279.91|277.11|279.85|277.05|279.91|277.11|279.85|277.05|0
1651628190000|2022-05-04 01:36:30|279.91|277.11|279.91|277.11|279.91|277.11|279.91|277.11|0
1651628200000|2022-05-04 01:36:40|279.85|277.05|279.98|277.18|279.98|277.18|279.85|277.05|0
1651628210000|2022-05-04 01:36:50|279.85|277.05|279.85|277.05|279.85|277.05|279.85|277.05|0
1651628220000|2022-05-04 01:37:00|279.78|276.98|279.72|276.92|279.85|277.05|279.72|276.92|0
1651628230000|2022-05-04 01:37:10|280.23|277.43|280.36|277.56|280.36|277.56|280.17|277.37|0
1651628250000|2022-05-04 01:37:30|280.49|277.69|280.61|277.81|280.61|277.81|280.49|277.69|0
1651628260000|2022-05-04 01:37:40|280.68|277.88|280.74|277.94|280.74|277.94|280.68|277.88|0
1651628270000|2022-05-04 01:37:50|280.87|278.07|280.74|277.94|280.87|278.07|280.74|277.94|0
1651628280000|2022-05-04 01:38:00|280.61|277.81|280.1|277.3|280.61|277.81|280.1|277.3|0
1651628290000|2022-05-04 01:38:10|280.23|277.43|280.1|277.3|280.23|277.43|280.1|277.3|0
1651628310000|2022-05-04 01:38:30|280.17|277.37|280.17|277.37|280.17|277.37|280.17|277.37|0
1651628320000|2022-05-04 01:38:40|280.23|277.43|280.1|277.3|280.23|277.43|280.1|277.3|0
1651628330000|2022-05-04 01:38:50|280.23|277.43|280.23|277.43|280.23|277.43|280.23|277.43|0
1651628360000|2022-05-04 01:39:20|280.16|277.36|280.16|277.36|280.16|277.36|280.16|277.36|0
1651628370000|2022-05-04 01:39:30|280.1|277.3|280.23|277.43|280.23|277.43|280.1|277.3|0
1651628380000|2022-05-04 01:39:40|280.16|277.36|280.1|277.3|280.16|277.36|280.1|277.3|0
1651628400000|2022-05-04 01:40:00|280.23|277.43|280.16|277.36|280.23|277.43|280.16|277.36|0
1651628410000|2022-05-04 01:40:10|280.23|277.43|280.23|277.43|280.36|277.56|280.23|277.43|0
1651628420000|2022-05-04 01:40:20|280.36|277.56|280.36|277.56|280.36|277.56|280.29|277.49|0
1651628430000|2022-05-04 01:40:30|280.29|277.49|280.49|277.69|280.49|277.69|280.29|277.49|0
1651628440000|2022-05-04 01:40:40|280.36|277.56|280.36|277.56|280.42|277.62|280.36|277.56|0
1651628450000|2022-05-04 01:40:50|280.49|277.69|280.61|277.81|280.61|277.81|280.49|277.69|0
1651628510000|2022-05-04 01:41:50|280.67|277.87|280.48|277.68|280.67|277.87|280.48|277.68|0
1651628520000|2022-05-04 01:42:00|280.36|277.56|280.36|277.56|280.36|277.56|280.36|277.56|0
1651628530000|2022-05-04 01:42:10|280.29|277.49|280.42|277.62|280.48|277.68|280.29|277.49|0
1651628540000|2022-05-04 01:42:20|280.36|277.56|280.36|277.56|280.36|277.56|280.36|277.56|0
1651628570000|2022-05-04 01:42:50|280.48|277.68|280.48|277.68|280.48|277.68|280.48|277.68|0
1651628580000|2022-05-04 01:43:00|280.36|277.56|280.36|277.56|280.36|277.56|280.36|277.56|0
1651628590000|2022-05-04 01:43:10|280.48|277.68|280.55|277.75|280.55|277.75|280.48|277.68|0
1651628600000|2022-05-04 01:43:20|280.48|277.68|280.74|277.94|280.74|277.94|280.48|277.68|0
1651628610000|2022-05-04 01:43:30|280.87|278.07|280.74|277.94|280.87|278.07|280.74|277.94|0
1651628620000|2022-05-04 01:43:40|280.87|278.07|280.87|278.07|280.87|278.07|280.87|278.07|0
1651628630000|2022-05-04 01:43:50|280.74|277.94|280.8|278|280.8|278|280.74|277.94|0
1651628640000|2022-05-04 01:44:00|280.74|277.94|280.74|277.94|280.74|277.94|280.74|277.94|0
1651628660000|2022-05-04 01:44:20|280.8|278|280.87|278.07|280.87|278.07|280.8|278|0
1651628680000|2022-05-04 01:44:40|280.93|278.13|280.99|278.19|280.99|278.19|280.93|278.13|0
1651628690000|2022-05-04 01:44:50|280.87|278.07|280.74|277.94|280.87|278.07|280.74|277.94|0
1651628700000|2022-05-04 01:45:00|280.99|278.19|280.93|278.13|280.99|278.19|280.93|278.13|0
1651628710000|2022-05-04 01:45:10|280.87|278.07|280.87|278.07|280.93|278.13|280.87|278.07|0
1651628720000|2022-05-04 01:45:20|280.93|278.13|280.8|278|280.93|278.13|280.8|278|0
1651628730000|2022-05-04 01:45:30|280.74|277.94|280.61|277.81|280.74|277.94|280.61|277.81|0
1651628740000|2022-05-04 01:45:40|280.67|277.87|280.67|277.87|280.74|277.94|280.61|277.81|0
1651628750000|2022-05-04 01:45:50|280.61|277.81|280.87|278.07|280.87|278.07|280.61|277.81|0
1651628760000|2022-05-04 01:46:00|280.74|277.94|280.8|278|280.8|278|280.74|277.94|0
1651628770000|2022-05-04 01:46:10|280.74|277.94|280.61|277.81|280.74|277.94|280.61|277.81|0
1651628780000|2022-05-04 01:46:20|280.48|277.68|280.48|277.68|280.48|277.68|280.48|277.68|0
1651628790000|2022-05-04 01:46:30|280.54|277.74|280.61|277.81|280.61|277.81|280.48|277.68|0
1651628810000|2022-05-04 01:46:50|280.74|277.94|280.67|277.87|280.74|277.94|280.67|277.87|0
1651628820000|2022-05-04 01:47:00|280.61|277.81|280.35|277.55|280.61|277.81|280.35|277.55|0
1651628830000|2022-05-04 01:47:10|280.23|277.43|280.23|277.43|280.23|277.43|280.1|277.3|0
1651628840000|2022-05-04 01:47:20|280.61|277.81|280.61|277.81|280.61|277.81|280.48|277.68|0
1651628850000|2022-05-04 01:47:30|280.48|277.68|280.23|277.43|280.48|277.68|280.23|277.43|0
1651628860000|2022-05-04 01:47:40|280.35|277.55|280.23|277.43|280.35|277.55|280.23|277.43|0
1651628870000|2022-05-04 01:47:50|280.1|277.3|280.23|277.43|280.23|277.43|280.1|277.3|0
1651628880000|2022-05-04 01:48:00|280.35|277.55|280.29|277.49|280.35|277.55|280.23|277.43|0
1651628890000|2022-05-04 01:48:10|280.35|277.55|280.35|277.55|280.35|277.55|280.35|277.55|0
1651628900000|2022-05-04 01:48:20|280.23|277.43|280.23|277.43|280.23|277.43|280.23|277.43|0
1651628910000|2022-05-04 01:48:30|280.35|277.55|280.29|277.49|280.35|277.55|280.29|277.49|0
1651628920000|2022-05-04 01:48:40|280.35|277.55|280.23|277.43|280.35|277.55|280.23|277.43|0
1651628930000|2022-05-04 01:48:50|280.1|277.3|280.1|277.3|280.1|277.3|280.1|277.3|0
1651628960000|2022-05-04 01:49:20|280.23|277.43|280.29|277.49|280.35|277.55|280.23|277.43|0
1651628970000|2022-05-04 01:49:30|280.35|277.55|280.23|277.43|280.35|277.55|280.23|277.43|0
1651628980000|2022-05-04 01:49:40|280.29|277.49|280.35|277.55|280.35|277.55|280.29|277.49|0
1651628990000|2022-05-04 01:49:50|280.29|277.49|280.35|277.55|280.35|277.55|280.23|277.43|0
1651629000000|2022-05-04 01:50:00|280.23|277.43|280.16|277.36|280.23|277.43|280.16|277.36|0
1651629010000|2022-05-04 01:50:10|280.23|277.43|280.23|277.43|280.35|277.55|280.23|277.43|0
1651629020000|2022-05-04 01:50:20|280.1|277.3|280.23|277.43|280.29|277.49|280.1|277.3|0
1651629050000|2022-05-04 01:50:50|280.16|277.36|280.1|277.3|280.23|277.43|280.1|277.3|0
1651629070000|2022-05-04 01:51:10|280.23|277.43|280.16|277.36|280.23|277.43|280.1|277.3|0
1651629080000|2022-05-04 01:51:20|280.23|277.43|280.23|277.43|280.23|277.43|280.23|277.43|0
1651629090000|2022-05-04 01:51:30|280.29|277.49|280.23|277.43|280.29|277.49|280.23|277.43|0
1651629100000|2022-05-04 01:51:40|280.35|277.55|280.29|277.49|280.35|277.55|280.29|277.49|0
1651629110000|2022-05-04 01:51:50|280.23|277.43|280.23|277.43|280.23|277.43|280.23|277.43|0
1651629120000|2022-05-04 01:52:00|280.16|277.36|280.1|277.3|280.16|277.36|280.1|277.3|0
1651629150000|2022-05-04 01:52:30|280.16|277.36|280.16|277.36|280.22|277.42|280.1|277.3|0
1651629160000|2022-05-04 01:52:40|280.22|277.42|280.1|277.3|280.22|277.42|280.1|277.3|0
1651629190000|2022-05-04 01:53:10|280.22|277.42|280.22|277.42|280.22|277.42|280.22|277.42|0
1651629200000|2022-05-04 01:53:20|280.35|277.55|280.35|277.55|280.41|277.61|280.35|277.55|0
1651629210000|2022-05-04 01:53:30|280.22|277.42|280.35|277.55|280.35|277.55|280.22|277.42|0
1651629230000|2022-05-04 01:53:50|280.22|277.42|280.22|277.42|280.22|277.42|280.22|277.42|0
1651629240000|2022-05-04 01:54:00|280.1|277.3|280.22|277.42|280.22|277.42|280.1|277.3|0
1651629260000|2022-05-04 01:54:20|280.35|277.55|280.35|277.55|280.35|277.55|280.35|277.55|0
1651629280000|2022-05-04 01:54:40|280.1|277.3|280.1|277.3|280.1|277.3|280.1|277.3|0
1651629330000|2022-05-04 01:55:30|280.16|277.36|280.1|277.3|280.16|277.36|280.1|277.3|0
1651629340000|2022-05-04 01:55:40|280.35|277.55|280.22|277.42|280.35|277.55|280.22|277.42|0
1651629350000|2022-05-04 01:55:50|280.28|277.48|280.28|277.48|280.28|277.48|280.28|277.48|0
1651629360000|2022-05-04 01:56:00|280.22|277.42|280.35|277.55|280.35|277.55|280.22|277.42|0
1651629370000|2022-05-04 01:56:10|280.28|277.48|280.35|277.55|280.35|277.55|280.28|277.48|0
1651629380000|2022-05-04 01:56:20|280.22|277.42|280.22|277.42|280.22|277.42|280.22|277.42|0
1651629390000|2022-05-04 01:56:30|280.16|277.36|280.1|277.3|280.16|277.36|280.1|277.3|0
1651629400000|2022-05-04 01:56:40|280.22|277.42|280.22|277.42|280.22|277.42|280.22|277.42|0
1651629410000|2022-05-04 01:56:50|280.16|277.36|280.16|277.36|280.16|277.36|280.16|277.36|0
1651629420000|2022-05-04 01:57:00|280.1|277.3|280.1|277.3|280.1|277.3|280.1|277.3|0
1651629440000|2022-05-04 01:57:20|280.22|277.42|280.22|277.42|280.22|277.42|280.22|277.42|0
1651629460000|2022-05-04 01:57:40|280.1|277.3|279.97|277.17|280.1|277.3|279.97|277.17|0
1651629470000|2022-05-04 01:57:50|280.22|277.42|279.97|277.17|280.22|277.42|279.97|277.17|0
1651629480000|2022-05-04 01:58:00|279.84|277.04|279.71|276.91|279.84|277.04|279.71|276.91|0
1651629490000|2022-05-04 01:58:10|279.84|277.04|279.84|277.04|279.84|277.04|279.84|277.04|0
1651629500000|2022-05-04 01:58:20|279.71|276.91|279.84|277.04|279.84|277.04|279.71|276.91|0
1651629510000|2022-05-04 01:58:30|279.97|277.17|280.09|277.29|280.09|277.29|279.97|277.17|0
1651629520000|2022-05-04 01:58:40|279.84|277.04|279.9|277.1|279.9|277.1|279.84|277.04|0
1651629530000|2022-05-04 01:58:50|279.84|277.04|279.84|277.04|279.84|277.04|279.84|277.04|0
1651629540000|2022-05-04 01:59:00|279.71|276.91|279.71|276.91|279.71|276.91|279.71|276.91|0
1651629550000|2022-05-04 01:59:10|279.77|276.97|279.71|276.91|279.77|276.97|279.71|276.91|0
1651629560000|2022-05-04 01:59:20|279.84|277.04|279.77|276.97|279.84|277.04|279.77|276.97|0
1651629570000|2022-05-04 01:59:30|279.84|277.04|279.97|277.17|279.97|277.17|279.84|277.04|0
1651629580000|2022-05-04 01:59:40|279.9|277.1|279.97|277.17|279.97|277.17|279.9|277.1|0
1651629600000|2022-05-04 02:00:00|280.09|277.29|280.09|277.29|280.09|277.29|280.09|277.29|0
1651629610000|2022-05-04 02:00:10|280.22|277.42|280.09|277.29|280.22|277.42|280.09|277.29|0
1651629620000|2022-05-04 02:00:20|280.03|277.23|279.84|277.04|280.03|277.23|279.84|277.04|0
1651629630000|2022-05-04 02:00:30|279.9|277.1|279.9|277.1|279.9|277.1|279.84|277.04|0
1651629640000|2022-05-04 02:00:40|279.84|277.04|279.84|277.04|279.9|277.1|279.84|277.04|0
1651629660000|2022-05-04 02:01:00|279.9|277.1|279.97|277.17|279.97|277.17|279.84|277.04|0
1651629670000|2022-05-04 02:01:10|280.03|277.23|280.09|277.29|280.09|277.29|280.03|277.23|0
1651629680000|2022-05-04 02:01:20|280.03|277.23|280.09|277.29|280.09|277.29|280.03|277.23|0
1651629700000|2022-05-04 02:01:40|280.15|277.35|280.35|277.55|280.35|277.55|280.15|277.35|0
1651629710000|2022-05-04 02:01:50|280.48|277.68|280.6|277.8|280.6|277.8|280.48|277.68|0
1651629720000|2022-05-04 02:02:00|280.35|277.55|280.35|277.55|280.35|277.55|280.35|277.55|0
1651629730000|2022-05-04 02:02:10|280.41|277.61|280.41|277.61|280.48|277.68|280.41|277.61|0
1651629740000|2022-05-04 02:02:20|280.35|277.55|280.35|277.55|280.35|277.55|280.35|277.55|0
1651629750000|2022-05-04 02:02:30|280.48|277.68|280.6|277.8|280.6|277.8|280.48|277.68|0
1651629760000|2022-05-04 02:02:40|280.73|277.93|280.99|278.19|280.99|278.19|280.73|277.93|0
1651629770000|2022-05-04 02:02:50|281.24|278.44|281.11|278.31|281.24|278.44|281.05|278.25|0
1651629780000|2022-05-04 02:03:00|280.99|278.19|280.99|278.19|280.99|278.19|280.99|278.19|0
1651629790000|2022-05-04 02:03:10|280.92|278.12|280.73|277.93|280.92|278.12|280.73|277.93|0
1651629800000|2022-05-04 02:03:20|280.79|277.99|280.86|278.06|280.86|278.06|280.79|277.99|0
1651629810000|2022-05-04 02:03:30|280.73|277.93|280.6|277.8|280.73|277.93|280.6|277.8|0
1651629820000|2022-05-04 02:03:40|280.66|277.86|280.47|277.67|280.66|277.86|280.47|277.67|0
1651629840000|2022-05-04 02:04:00|280.6|277.8|280.73|277.93|280.73|277.93|280.47|277.67|0
1651629850000|2022-05-04 02:04:10|280.6|277.8|280.6|277.8|280.6|277.8|280.6|277.8|0
1651629860000|2022-05-04 02:04:20|280.54|277.74|280.47|277.67|280.6|277.8|280.47|277.67|0
1651629870000|2022-05-04 02:04:30|280.6|277.8|280.6|277.8|280.6|277.8|280.6|277.8|0
1651629880000|2022-05-04 02:04:40|280.54|277.74|280.47|277.67|280.6|277.8|280.47|277.67|0
1651629900000|2022-05-04 02:05:00|280.6|277.8|280.66|277.86|280.66|277.86|280.6|277.8|0
1651629910000|2022-05-04 02:05:10|280.73|277.93|280.73|277.93|280.73|277.93|280.73|277.93|0
1651629920000|2022-05-04 02:05:20|280.79|277.99|280.79|277.99|280.79|277.99|280.79|277.99|0
1651629930000|2022-05-04 02:05:30|280.86|278.06|280.86|278.06|280.92|278.12|280.86|278.06|0
1651629940000|2022-05-04 02:05:40|280.92|278.12|280.98|278.18|280.98|278.18|280.86|278.06|0
1651629950000|2022-05-04 02:05:50|280.86|278.06|280.86|278.06|280.86|278.06|280.86|278.06|0
1651629960000|2022-05-04 02:06:00|280.79|277.99|280.86|278.06|280.98|278.18|280.79|277.99|0
1651629980000|2022-05-04 02:06:20|280.79|277.99|280.73|277.93|280.79|277.99|280.73|277.93|0
1651629990000|2022-05-04 02:06:30|280.86|278.06|280.98|278.18|280.98|278.18|280.86|278.06|0
1651630010000|2022-05-04 02:06:50|281.11|278.31|281.11|278.31|281.11|278.31|281.11|278.31|0
1651630030000|2022-05-04 02:07:10|280.98|278.18|280.98|278.18|280.98|278.18|280.98|278.18|0
1651630050000|2022-05-04 02:07:30|280.92|278.12|280.86|278.06|280.98|278.18|280.86|278.06|0
1651630060000|2022-05-04 02:07:40|280.73|277.93|280.86|278.06|280.86|278.06|280.73|277.93|0
1651630080000|2022-05-04 02:08:00|280.98|278.18|280.86|278.06|280.98|278.18|280.86|278.06|0
1651630100000|2022-05-04 02:08:20|280.73|277.93|280.73|277.93|280.73|277.93|280.73|277.93|0
1651630130000|2022-05-04 02:08:50|280.6|277.8|280.6|277.8|280.6|277.8|280.6|277.8|0
1651630140000|2022-05-04 02:09:00|280.47|277.67|280.47|277.67|280.47|277.67|280.47|277.67|0
1651630170000|2022-05-04 02:09:30|280.73|277.93|280.6|277.8|280.73|277.93|280.6|277.8|0
1651630180000|2022-05-04 02:09:40|280.47|277.67|280.47|277.67|280.47|277.67|280.47|277.67|0
1651630190000|2022-05-04 02:09:50|280.6|277.8|280.6|277.8|280.6|277.8|280.47|277.67|0
1651630220000|2022-05-04 02:10:20|280.47|277.67|280.47|277.67|280.47|277.67|280.47|277.67|0
1651630260000|2022-05-04 02:11:00|280.41|277.61|280.41|277.61|280.41|277.61|280.41|277.61|0
1651630270000|2022-05-04 02:11:10|280.4|277.6|280.34|277.54|280.4|277.6|280.34|277.54|0
1651630290000|2022-05-04 02:11:30|280.47|277.67|280.73|277.93|280.73|277.93|280.47|277.67|0
1651630300000|2022-05-04 02:11:40|280.6|277.8|280.6|277.8|280.6|277.8|280.6|277.8|0
1651630310000|2022-05-04 02:11:50|280.47|277.67|280.47|277.67|280.47|277.67|280.47|277.67|0
1651630350000|2022-05-04 02:12:30|280.34|277.54|280.34|277.54|280.34|277.54|280.34|277.54|0
1651630360000|2022-05-04 02:12:40|280.22|277.42|280.34|277.54|280.34|277.54|280.22|277.42|0
1651630370000|2022-05-04 02:12:50|280.22|277.42|280.22|277.42|280.22|277.42|280.22|277.42|0
1651630380000|2022-05-04 02:13:00|280.34|277.54|280.34|277.54|280.34|277.54|280.34|277.54|0
1651630390000|2022-05-04 02:13:10|280.22|277.42|280.22|277.42|280.22|277.42|280.22|277.42|0
1651630400000|2022-05-04 02:13:20|280.28|277.48|280.22|277.42|280.28|277.48|280.22|277.42|0
1651630410000|2022-05-04 02:13:30|280.34|277.54|280.22|277.42|280.34|277.54|280.22|277.42|0
1651630420000|2022-05-04 02:13:40|280.34|277.54|280.34|277.54|280.34|277.54|280.34|277.54|0
1651630430000|2022-05-04 02:13:50|280.28|277.48|280.22|277.42|280.34|277.54|280.22|277.42|0
1651630440000|2022-05-04 02:14:00|280.21|277.41|280.21|277.41|280.21|277.41|280.21|277.41|0
1651630450000|2022-05-04 02:14:10|280.34|277.54|280.34|277.54|280.34|277.54|280.34|277.54|0
1651630460000|2022-05-04 02:14:20|280.21|277.41|280.21|277.41|280.21|277.41|280.21|277.41|0
1651630480000|2022-05-04 02:14:40|280.34|277.54|280.34|277.54|280.34|277.54|280.34|277.54|0
1651630490000|2022-05-04 02:14:50|280.21|277.41|280.21|277.41|280.21|277.41|280.21|277.41|0
1651630520000|2022-05-04 02:15:20|280.09|277.29|279.96|277.16|280.09|277.29|279.96|277.16|0
1651630530000|2022-05-04 02:15:30|280.09|277.29|280.09|277.29|280.09|277.29|280.09|277.29|0
1651630550000|2022-05-04 02:15:50|279.96|277.16|279.96|277.16|279.96|277.16|279.96|277.16|0
1651630560000|2022-05-04 02:16:00|279.83|277.03|279.83|277.03|279.83|277.03|279.83|277.03|0
1651630570000|2022-05-04 02:16:10|279.89|277.09|279.83|277.03|279.89|277.09|279.83|277.03|0
1651630590000|2022-05-04 02:16:30|279.96|277.16|279.96|277.16|279.96|277.16|279.96|277.16|0
1651630620000|2022-05-04 02:17:00|280.09|277.29|279.96|277.16|280.09|277.29|279.96|277.16|0
1651630630000|2022-05-04 02:17:10|280.09|277.29|280.09|277.29|280.09|277.29|280.09|277.29|0
1651630680000|2022-05-04 02:18:00|280.21|277.41|280.21|277.41|280.21|277.41|280.21|277.41|0
1651630700000|2022-05-04 02:18:20|280.34|277.54|280.34|277.54|280.34|277.54|280.34|277.54|0
1651630710000|2022-05-04 02:18:30|280.21|277.41|280.47|277.67|280.47|277.67|280.21|277.41|0
1651630750000|2022-05-04 02:19:10|280.6|277.8|280.6|277.8|280.6|277.8|280.6|277.8|0
1651630760000|2022-05-04 02:19:20|280.47|277.67|280.47|277.67|280.47|277.67|280.47|277.67|0
1651630770000|2022-05-04 02:19:30|280.4|277.6|280.47|277.67|280.47|277.67|280.4|277.6|0
1651630780000|2022-05-04 02:19:40|280.4|277.6|280.47|277.67|280.47|277.67|280.34|277.54|0
1651630790000|2022-05-04 02:19:50|280.53|277.73|280.59|277.79|280.59|277.79|280.53|277.73|0
1651630800000|2022-05-04 02:20:00|280.34|277.54|280.27|277.47|280.34|277.54|280.21|277.41|0
1651630810000|2022-05-04 02:20:10|280.21|277.41|280.02|277.22|280.21|277.41|280.02|277.22|0
1651630820000|2022-05-04 02:20:20|280.08|277.28|279.96|277.16|280.08|277.28|279.96|277.16|0
1651630830000|2022-05-04 02:20:30|280.08|277.28|280.02|277.22|280.08|277.28|280.02|277.22|0
1651630840000|2022-05-04 02:20:40|280.08|277.28|280.08|277.28|280.08|277.28|280.08|277.28|0
1651630850000|2022-05-04 02:20:50|279.96|277.16|279.89|277.09|279.96|277.16|279.89|277.09|0
1651630860000|2022-05-04 02:21:00|279.83|277.03|279.83|277.03|279.83|277.03|279.83|277.03|0
1651630880000|2022-05-04 02:21:20|279.96|277.16|280.08|277.28|280.08|277.28|279.96|277.16|0
1651630890000|2022-05-04 02:21:30|280.21|277.41|280.08|277.28|280.21|277.41|280.08|277.28|0
1651630900000|2022-05-04 02:21:40|279.96|277.16|279.96|277.16|279.96|277.16|279.96|277.16|0
1651630910000|2022-05-04 02:21:50|280.08|277.28|280.08|277.28|280.08|277.28|280.08|277.28|0
1651630920000|2022-05-04 02:22:00|279.96|277.16|279.96|277.16|279.96|277.16|279.96|277.16|0
1651630930000|2022-05-04 02:22:10|280.02|277.22|280.08|277.28|280.08|277.28|280.02|277.22|0
1651630950000|2022-05-04 02:22:30|279.96|277.16|279.96|277.16|279.96|277.16|279.96|277.16|0
1651631000000|2022-05-04 02:23:20|280.02|277.22|280.02|277.22|280.02|277.22|280.02|277.22|0
1651631010000|2022-05-04 02:23:30|279.96|277.16|280.08|277.28|280.08|277.28|279.96|277.16|0
1651631030000|2022-05-04 02:23:50|280.14|277.34|279.96|277.16|280.14|277.34|279.96|277.16|0
1651631040000|2022-05-04 02:24:00|280.08|277.28|280.08|277.28|280.08|277.28|280.08|277.28|0
1651631050000|2022-05-04 02:24:10|279.96|277.16|279.96|277.16|279.96|277.16|279.96|277.16|0
1651631070000|2022-05-04 02:24:30|280.08|277.28|280.08|277.28|280.08|277.28|280.08|277.28|0
1651631080000|2022-05-04 02:24:40|280.14|277.34|280.02|277.22|280.14|277.34|280.02|277.22|0
1651631090000|2022-05-04 02:24:50|280.08|277.28|280.08|277.28|280.08|277.28|280.08|277.28|0
1651631100000|2022-05-04 02:25:00|280.21|277.41|280.21|277.41|280.21|277.41|280.21|277.41|0
1651631110000|2022-05-04 02:25:10|280.08|277.28|280.08|277.28|280.08|277.28|280.08|277.28|0
1651631120000|2022-05-04 02:25:20|280.14|277.34|280.14|277.34|280.14|277.34|280.14|277.34|0
1651631130000|2022-05-04 02:25:30|280.08|277.28|280.08|277.28|280.08|277.28|280.08|277.28|0
1651631160000|2022-05-04 02:26:00|279.95|277.15|280.08|277.28|280.08|277.28|279.95|277.15|0
1651631200000|2022-05-04 02:26:40|279.95|277.15|279.95|277.15|279.95|277.15|279.95|277.15|0
1651631210000|2022-05-04 02:26:50|279.89|277.09|279.83|277.03|279.89|277.09|279.83|277.03|0
1651631220000|2022-05-04 02:27:00|279.95|277.15|279.95|277.15|279.95|277.15|279.95|277.15|0
1651631250000|2022-05-04 02:27:30|280.08|277.28|280.08|277.28|280.08|277.28|280.08|277.28|0
1651631270000|2022-05-04 02:27:50|280.14|277.34|280.08|277.28|280.21|277.41|280.08|277.28|0
1651631290000|2022-05-04 02:28:10|280.21|277.41|280.21|277.41|280.21|277.41|280.21|277.41|0
1651631340000|2022-05-04 02:29:00|280.34|277.54|280.34|277.54|280.34|277.54|280.34|277.54|0
1651631350000|2022-05-04 02:29:10|280.46|277.66|280.46|277.66|280.46|277.66|280.46|277.66|0
1651631360000|2022-05-04 02:29:20|280.4|277.6|280.34|277.54|280.4|277.6|280.34|277.54|0
1651631370000|2022-05-04 02:29:30|280.21|277.41|280.21|277.41|280.21|277.41|280.21|277.41|0
1651631380000|2022-05-04 02:29:40|280.14|277.34|280.14|277.34|280.21|277.41|280.14|277.34|0
1651631390000|2022-05-04 02:29:50|280.21|277.41|280.08|277.28|280.21|277.41|280.08|277.28|0
1651631400000|2022-05-04 02:30:00|280.21|277.41|280.21|277.41|280.21|277.41|280.21|277.41|0
1651631410000|2022-05-04 02:30:10|280.14|277.34|280.21|277.41|280.21|277.41|280.14|277.34|0
1651631420000|2022-05-04 02:30:20|280.14|277.34|279.83|277.03|280.14|277.34|279.83|277.03|0
1651631440000|2022-05-04 02:30:40|279.95|277.15|279.95|277.15|279.95|277.15|279.95|277.15|0
1651631450000|2022-05-04 02:30:50|280.01|277.21|280.08|277.28|280.08|277.28|280.01|277.21|0
1651631460000|2022-05-04 02:31:00|280.21|277.41|280.21|277.41|280.21|277.41|280.21|277.41|0
1651631480000|2022-05-04 02:31:20|280.08|277.28|280.08|277.28|280.08|277.28|280.08|277.28|0
1651631500000|2022-05-04 02:31:40|280.01|277.21|279.82|277.02|280.01|277.21|279.82|277.02|0
1651631510000|2022-05-04 02:31:50|279.95|277.15|279.95|277.15|279.95|277.15|279.95|277.15|0
1651631520000|2022-05-04 02:32:00|279.89|277.09|279.82|277.02|279.89|277.09|279.82|277.02|0
1651631530000|2022-05-04 02:32:10|279.89|277.09|279.89|277.09|279.89|277.09|279.89|277.09|0
1651631540000|2022-05-04 02:32:20|279.82|277.02|279.95|277.15|279.95|277.15|279.82|277.02|0
1651631570000|2022-05-04 02:32:50|280.01|277.21|280.08|277.28|280.08|277.28|280.01|277.21|0
1651631610000|2022-05-04 02:33:30|279.95|277.15|279.95|277.15|279.95|277.15|279.95|277.15|0
1651631630000|2022-05-04 02:33:50|279.82|277.02|279.82|277.02|279.82|277.02|279.82|277.02|0
1651631690000|2022-05-04 02:34:50|278.81|276.01|278.87|276.07|278.93|276.13|278.81|276.01|0
1651631700000|2022-05-04 02:35:00|278.81|276.01|278.42|275.62|278.93|276.13|278.42|275.62|0
1651631710000|2022-05-04 02:35:10|278.68|275.88|278.68|275.88|278.68|275.88|278.68|275.88|0
1651631720000|2022-05-04 02:35:20|278.74|275.94|278.68|275.88|278.74|275.94|278.68|275.88|0
1651631730000|2022-05-04 02:35:30|278.87|276.07|278.93|276.13|278.93|276.13|278.8|276|0
1651631740000|2022-05-04 02:35:40|278.87|276.07|278.8|276|278.87|276.07|278.8|276|0
1651631750000|2022-05-04 02:35:50|278.68|275.88|278.93|276.13|278.93|276.13|278.68|275.88|0
1651631760000|2022-05-04 02:36:00|278.99|276.19|278.99|276.19|279.06|276.26|278.99|276.19|0
1651631770000|2022-05-04 02:36:10|279.06|276.26|279.06|276.26|279.06|276.26|278.93|276.13|0
1651631790000|2022-05-04 02:36:30|279.19|276.39|279.19|276.39|279.19|276.39|279.19|276.39|0
1651631800000|2022-05-04 02:36:40|279.31|276.51|279.31|276.51|279.31|276.51|279.31|276.51|0
1651631810000|2022-05-04 02:36:50|279.44|276.64|279.5|276.7|279.5|276.7|279.44|276.64|0
1651631820000|2022-05-04 02:37:00|279.44|276.64|279.44|276.64|279.44|276.64|279.44|276.64|0
1651631830000|2022-05-04 02:37:10|279.57|276.77|279.57|276.77|279.57|276.77|279.57|276.77|0
1651631850000|2022-05-04 02:37:30|279.5|276.7|279.44|276.64|279.5|276.7|279.44|276.64|0
1651631860000|2022-05-04 02:37:40|279.31|276.51|279.19|276.39|279.31|276.51|279.19|276.39|0
1651631870000|2022-05-04 02:37:50|279.25|276.45|279.31|276.51|279.31|276.51|279.25|276.45|0
1651631880000|2022-05-04 02:38:00|279.44|276.64|279.44|276.64|279.44|276.64|279.44|276.64|0
1651631890000|2022-05-04 02:38:10|279.57|276.77|279.44|276.64|279.57|276.77|279.44|276.64|0
1651631900000|2022-05-04 02:38:20|279.5|276.7|279.5|276.7|279.5|276.7|279.5|276.7|0
1651631910000|2022-05-04 02:38:30|279.44|276.64|279.44|276.64|279.57|276.77|279.44|276.64|0
1651631920000|2022-05-04 02:38:40|279.5|276.7|279.5|276.7|279.5|276.7|279.5|276.7|0
1651631930000|2022-05-04 02:38:50|279.44|276.64|279.31|276.51|279.44|276.64|279.31|276.51|0
1651631940000|2022-05-04 02:39:00|279.44|276.64|279.44|276.64|279.44|276.64|279.37|276.57|0
1651631950000|2022-05-04 02:39:10|279.31|276.51|279.31|276.51|279.31|276.51|279.31|276.51|0
1651631960000|2022-05-04 02:39:20|279.18|276.38|279.18|276.38|279.18|276.38|279.18|276.38|0
1651631980000|2022-05-04 02:39:40|279.06|276.26|279.06|276.26|279.06|276.26|279.06|276.26|0
1651631990000|2022-05-04 02:39:50|278.93|276.13|278.93|276.13|278.93|276.13|278.93|276.13|0
1651632000000|2022-05-04 02:40:00|278.99|276.19|278.99|276.19|278.99|276.19|278.99|276.19|0
1651632010000|2022-05-04 02:40:10|279.06|276.26|279.06|276.26|279.06|276.26|279.06|276.26|0
1651632020000|2022-05-04 02:40:20|279.18|276.38|279.18|276.38|279.18|276.38|279.18|276.38|0
1651632030000|2022-05-04 02:40:30|279.25|276.45|278.93|276.13|279.25|276.45|278.93|276.13|0
1651632040000|2022-05-04 02:40:40|278.99|276.19|278.8|276|278.99|276.19|278.8|276|0
1651632050000|2022-05-04 02:40:50|278.86|276.06|278.86|276.06|278.86|276.06|278.86|276.06|0
1651632060000|2022-05-04 02:41:00|278.93|276.13|278.86|276.06|278.93|276.13|278.86|276.06|0
1651632070000|2022-05-04 02:41:10|278.99|276.19|279.06|276.26|279.06|276.26|278.93|276.13|0
1651632080000|2022-05-04 02:41:20|278.93|276.13|278.68|275.88|278.93|276.13|278.68|275.88|0
1651632090000|2022-05-04 02:41:30|278.8|276|278.8|276|278.8|276|278.74|275.94|0
1651632100000|2022-05-04 02:41:40|278.68|275.88|278.29|275.49|278.68|275.88|278.29|275.49|0
1651632130000|2022-05-04 02:42:10|278.04|275.24|277.79|274.99|278.04|275.24|277.79|274.99|0
1651632140000|2022-05-04 02:42:20|277.66|274.86|277.28|274.48|277.91|275.11|277.28|274.48|0
1651632150000|2022-05-04 02:42:30|277.21|274.41|277.28|274.48|277.28|274.48|277.21|274.41|0
1651632160000|2022-05-04 02:42:40|277.15|274.35|277.41|274.61|277.41|274.61|277.15|274.35|0
1651632170000|2022-05-04 02:42:50|277.53|274.73|277.41|274.61|277.53|274.73|277.28|274.48|0
1651632180000|2022-05-04 02:43:00|277.53|274.73|277.41|274.61|277.53|274.73|277.41|274.61|0
1651632190000|2022-05-04 02:43:10|277.34|274.54|277.41|274.61|277.41|274.61|277.28|274.48|0
1651632200000|2022-05-04 02:43:20|277.53|274.73|277.53|274.73|277.53|274.73|277.53|274.73|0
1651632210000|2022-05-04 02:43:30|277.41|274.61|277.41|274.61|277.41|274.61|277.41|274.61|0
1651632220000|2022-05-04 02:43:40|277.4|274.6|277.53|274.73|277.53|274.73|277.4|274.6|0
1651632230000|2022-05-04 02:43:50|277.4|274.6|277.53|274.73|277.53|274.73|277.4|274.6|0
1651632250000|2022-05-04 02:44:10|277.66|274.86|277.53|274.73|277.66|274.86|277.53|274.73|0
1651632260000|2022-05-04 02:44:20|277.59|274.79|277.66|274.86|277.66|274.86|277.59|274.79|0
1651632270000|2022-05-04 02:44:30|277.53|274.73|277.53|274.73|277.53|274.73|277.53|274.73|0
1651632280000|2022-05-04 02:44:40|277.66|274.86|277.66|274.86|277.66|274.86|277.66|274.86|0
1651632290000|2022-05-04 02:44:50|277.53|274.73|277.28|274.48|277.53|274.73|277.28|274.48|0
1651632310000|2022-05-04 02:45:10|277.4|274.6|277.4|274.6|277.4|274.6|277.4|274.6|0
1651632320000|2022-05-04 02:45:20|277.47|274.67|277.53|274.73|277.53|274.73|277.47|274.67|0
1651632350000|2022-05-04 02:45:50|277.66|274.86|277.66|274.86|277.66|274.86|277.66|274.86|0
1651632360000|2022-05-04 02:46:00|277.4|274.6|277.53|274.73|277.53|274.73|277.4|274.6|0
1651632390000|2022-05-04 02:46:30|277.66|274.86|277.53|274.73|277.66|274.86|277.53|274.73|0
1651632400000|2022-05-04 02:46:40|277.59|274.79|277.59|274.79|277.59|274.79|277.59|274.79|0
1651632410000|2022-05-04 02:46:50|277.66|274.86|277.34|274.54|277.66|274.86|277.34|274.54|0
1651632420000|2022-05-04 02:47:00|277.28|274.48|277.15|274.35|277.28|274.48|277.15|274.35|0
1651632430000|2022-05-04 02:47:10|277.28|274.48|277.28|274.48|277.28|274.48|277.28|274.48|0
1651632440000|2022-05-04 02:47:20|277.15|274.35|276.77|273.97|277.15|274.35|276.77|273.97|0
1651632450000|2022-05-04 02:47:30|276.9|274.1|277.02|274.22|277.02|274.22|276.83|274.03|0
1651632460000|2022-05-04 02:47:40|277.08|274.28|276.9|274.1|277.08|274.28|276.9|274.1|0
1651632470000|2022-05-04 02:47:50|277.02|274.22|276.9|274.1|277.02|274.22|276.9|274.1|0
1651632480000|2022-05-04 02:48:00|276.83|274.03|276.77|273.97|276.83|274.03|276.77|273.97|0
1651632490000|2022-05-04 02:48:10|276.7|273.9|276.7|273.9|276.77|273.97|276.7|273.9|0
1651632500000|2022-05-04 02:48:20|276.64|273.84|276.64|273.84|276.64|273.84|276.64|273.84|0
1651632520000|2022-05-04 02:48:40|276.52|273.72|276.64|273.84|276.64|273.84|276.52|273.72|0
1651632530000|2022-05-04 02:48:50|276.7|273.9|276.77|273.97|276.77|273.97|276.7|273.9|0
1651632540000|2022-05-04 02:49:00|276.52|273.72|276.52|273.72|276.52|273.72|276.52|273.72|0
1651632550000|2022-05-04 02:49:10|276.58|273.78|276.64|273.84|276.64|273.84|276.58|273.78|0
1651632560000|2022-05-04 02:49:20|276.52|273.72|276.64|273.84|276.64|273.84|276.52|273.72|0
1651632580000|2022-05-04 02:49:40|276.52|273.72|276.52|273.72|276.52|273.72|276.52|273.72|0
1651632590000|2022-05-04 02:49:50|276.45|273.65|276.52|273.72|276.52|273.72|276.45|273.65|0
1651632600000|2022-05-04 02:50:00|276.58|273.78|276.64|273.84|276.64|273.84|276.52|273.72|0
1651632610000|2022-05-04 02:50:10|276.58|273.78|276.39|273.59|276.64|273.84|276.39|273.59|0
1651632620000|2022-05-04 02:50:20|276.26|273.46|276.26|273.46|276.26|273.46|276.26|273.46|0
1651632630000|2022-05-04 02:50:30|276.14|273.34|276.26|273.46|276.26|273.46|276.14|273.34|0
1651632640000|2022-05-04 02:50:40|276.39|273.59|276.32|273.52|276.39|273.59|276.32|273.52|0
1651632650000|2022-05-04 02:50:50|276.14|273.34|276.14|273.34|276.14|273.34|276.14|273.34|0
1651632660000|2022-05-04 02:51:00|276.01|273.21|276.14|273.34|276.14|273.34|276.01|273.21|0
1651632690000|2022-05-04 02:51:30|276.07|273.27|276.01|273.21|276.07|273.27|276.01|273.21|0
1651632710000|2022-05-04 02:51:50|276.14|273.34|276.14|273.34|276.14|273.34|276.14|273.34|0
1651632730000|2022-05-04 02:52:10|276.01|273.21|276.14|273.34|276.14|273.34|276.01|273.21|0
1651632740000|2022-05-04 02:52:20|276.77|273.97|276.77|273.97|276.77|273.97|276.77|273.97|0
1651632750000|2022-05-04 02:52:30|276.64|273.84|276.51|273.71|276.64|273.84|276.51|273.71|0
1651632760000|2022-05-04 02:52:40|276.64|273.84|276.64|273.84|276.64|273.84|276.64|273.84|0
1651632770000|2022-05-04 02:52:50|276.77|273.97|276.77|273.97|276.77|273.97|276.77|273.97|0
1651632780000|2022-05-04 02:53:00|276.64|273.84|276.51|273.71|276.64|273.84|276.51|273.71|0
1651632790000|2022-05-04 02:53:10|276.39|273.59|276.51|273.71|276.51|273.71|276.39|273.59|0
1651632810000|2022-05-04 02:53:30|276.39|273.59|276.39|273.59|276.51|273.71|276.39|273.59|0
1651632820000|2022-05-04 02:53:40|276.45|273.65|276.45|273.65|276.45|273.65|276.45|273.65|0
1651632830000|2022-05-04 02:53:50|276.39|273.59|276.39|273.59|276.39|273.59|276.39|273.59|0
1651632850000|2022-05-04 02:54:10|276.32|273.52|276.26|273.46|276.32|273.52|276.26|273.46|0
1651632870000|2022-05-04 02:54:30|276.39|273.59|276.39|273.59|276.39|273.59|276.39|273.59|0
1651632880000|2022-05-04 02:54:40|276.26|273.46|276.26|273.46|276.26|273.46|276.26|273.46|0
1651632910000|2022-05-04 02:55:10|276.13|273.33|276.13|273.33|276.13|273.33|276.13|273.33|0
1651632920000|2022-05-04 02:55:20|276.19|273.39|276.26|273.46|276.26|273.46|276.19|273.39|0
1651632940000|2022-05-04 02:55:40|276.32|273.52|276.39|273.59|276.39|273.59|276.32|273.52|0
1651632950000|2022-05-04 02:55:50|276.26|273.46|276.26|273.46|276.26|273.46|276.26|273.46|0
1651632960000|2022-05-04 02:56:00|276.13|273.33|276.13|273.33|276.13|273.33|276.13|273.33|0
1651632970000|2022-05-04 02:56:10|276.26|273.46|276.26|273.46|276.26|273.46|276.26|273.46|0
1651632980000|2022-05-04 02:56:20|276.32|273.52|276.26|273.46|276.39|273.59|276.26|273.46|0
1651633000000|2022-05-04 02:56:40|276.32|273.52|276.39|273.59|276.39|273.59|276.32|273.52|0
1651633020000|2022-05-04 02:57:00|276.51|273.71|276.39|273.59|276.51|273.71|276.39|273.59|0
1651633030000|2022-05-04 02:57:10|276.32|273.52|276.39|273.59|276.39|273.59|276.32|273.52|0
1651633060000|2022-05-04 02:57:40|276.32|273.52|276.26|273.46|276.32|273.52|276.26|273.46|0
1651633070000|2022-05-04 02:57:50|276.13|273.33|276.13|273.33|276.13|273.33|276.13|273.33|0
1651633080000|2022-05-04 02:58:00|276.01|273.21|276.01|273.21|276.01|273.21|276.01|273.21|0
1651633090000|2022-05-04 02:58:10|276.13|273.33|276.13|273.33|276.13|273.33|276.13|273.33|0
1651633100000|2022-05-04 02:58:20|276.07|273.27|276.01|273.21|276.13|273.33|276.01|273.21|0
1651633110000|2022-05-04 02:58:30|275.88|273.08|275.88|273.08|275.88|273.08|275.88|273.08|0
1651633120000|2022-05-04 02:58:40|275.75|272.95|275.75|272.95|275.75|272.95|275.75|272.95|0
1651633140000|2022-05-04 02:59:00|275.88|273.08|276.01|273.21|276.01|273.21|275.88|273.08|0
1651633150000|2022-05-04 02:59:10|275.88|273.08|275.88|273.08|275.88|273.08|275.88|273.08|0
1651633160000|2022-05-04 02:59:20|275.75|272.95|275.75|272.95|275.75|272.95|275.75|272.95|0
1651633180000|2022-05-04 02:59:40|275.63|272.83|275.5|272.7|275.63|272.83|275.5|272.7|0
1651633190000|2022-05-04 02:59:50|275.37|272.57|275.5|272.7|275.5|272.7|275.37|272.57|0
1651633200000|2022-05-04 03:00:00|275.69|272.89|275.63|272.83|275.69|272.89|275.63|272.83|0
1651633210000|2022-05-04 03:00:10|275.75|272.95|275.75|272.95|275.75|272.95|275.75|272.95|0
1651633230000|2022-05-04 03:00:30|275.88|273.08|275.88|273.08|276.01|273.21|275.88|273.08|0
1651633260000|2022-05-04 03:01:00|276|273.2|276.13|273.33|276.13|273.33|276|273.2|0
1651633270000|2022-05-04 03:01:10|276.26|273.46|276.13|273.33|276.26|273.46|276.13|273.33|0
1651633280000|2022-05-04 03:01:20|276.26|273.46|276.38|273.58|276.38|273.58|276.26|273.46|0
1651633290000|2022-05-04 03:01:30|276.51|273.71|276.51|273.71|276.51|273.71|276.51|273.71|0
1651633300000|2022-05-04 03:01:40|276.64|273.84|276.64|273.84|276.64|273.84|276.64|273.84|0
1651633310000|2022-05-04 03:01:50|276.76|273.96|276.76|273.96|276.76|273.96|276.76|273.96|0
1651633320000|2022-05-04 03:02:00|276.64|273.84|276.51|273.71|276.64|273.84|276.51|273.71|0
1651633340000|2022-05-04 03:02:20|276.57|273.77|276.64|273.84|276.64|273.84|276.57|273.77|0
1651633350000|2022-05-04 03:02:30|276.57|273.77|276.64|273.84|276.64|273.84|276.57|273.77|0
1651633370000|2022-05-04 03:02:50|276.57|273.77|276.51|273.71|276.57|273.77|276.51|273.71|0
1651633380000|2022-05-04 03:03:00|276.64|273.84|276.57|273.77|276.64|273.84|276.57|273.77|0
1651633390000|2022-05-04 03:03:10|276.51|273.71|276.57|273.77|276.57|273.77|276.51|273.71|0
1651633400000|2022-05-04 03:03:20|276.64|273.84|276.64|273.84|276.64|273.84|276.64|273.84|0
1651633430000|2022-05-04 03:03:50|276.51|273.71|276.64|273.84|276.64|273.84|276.51|273.71|0
1651633450000|2022-05-04 03:04:10|276.7|273.9|276.64|273.84|276.7|273.9|276.64|273.84|0
1651633510000|2022-05-04 03:05:10|276.51|273.71|276.57|273.77|276.57|273.77|276.51|273.71|0
1651633520000|2022-05-04 03:05:20|276.51|273.71|276.51|273.71|276.51|273.71|276.51|273.71|0
1651633530000|2022-05-04 03:05:30|276.57|273.77|276.64|273.84|276.64|273.84|276.57|273.77|0
1651633540000|2022-05-04 03:05:40|276.63|273.83|276.63|273.83|276.63|273.83|276.63|273.83|0
1651633550000|2022-05-04 03:05:50|276.7|273.9|276.76|273.96|276.76|273.96|276.7|273.9|0
1651633560000|2022-05-04 03:06:00|277.01|274.21|277.01|274.21|277.01|274.21|277.01|274.21|0
1651633570000|2022-05-04 03:06:10|277.08|274.28|277.01|274.21|277.08|274.28|277.01|274.21|0
1651633580000|2022-05-04 03:06:20|277.14|274.34|277.08|274.28|277.14|274.34|277.01|274.21|0
1651633590000|2022-05-04 03:06:30|277.01|274.21|277.08|274.28|277.08|274.28|277.01|274.21|0
1651633600000|2022-05-04 03:06:40|277.01|274.21|277.01|274.21|277.01|274.21|277.01|274.21|0
1651633620000|2022-05-04 03:07:00|276.95|274.15|276.76|273.96|276.95|274.15|276.76|273.96|0
1651633630000|2022-05-04 03:07:10|276.82|274.02|276.76|273.96|276.82|274.02|276.76|273.96|0
1651633650000|2022-05-04 03:07:30|276.63|273.83|276.51|273.71|276.63|273.83|276.51|273.71|0
1651633660000|2022-05-04 03:07:40|276.57|273.77|276.51|273.71|276.63|273.83|276.51|273.71|0
1651633680000|2022-05-04 03:08:00|276.63|273.83|276.63|273.83|276.63|273.83|276.63|273.83|0
1651633690000|2022-05-04 03:08:10|276.51|273.71|276.51|273.71|276.51|273.71|276.51|273.71|0
1651633740000|2022-05-04 03:09:00|276.44|273.64|276.51|273.71|276.51|273.71|276.38|273.58|0
1651633790000|2022-05-04 03:09:50|276.44|273.64|276.44|273.64|276.44|273.64|276.38|273.58|0
1651633800000|2022-05-04 03:10:00|276.38|273.58|276.38|273.58|276.38|273.58|276.38|273.58|0
1651633810000|2022-05-04 03:10:10|276.25|273.45|276|273.2|276.25|273.45|276|273.2|0
1651633820000|2022-05-04 03:10:20|276.06|273.26|276|273.2|276.13|273.33|276|273.2|0
1651633830000|2022-05-04 03:10:30|275.93|273.13|275.93|273.13|275.93|273.13|275.93|273.13|0
1651633840000|2022-05-04 03:10:40|275.87|273.07|275.87|273.07|275.87|273.07|275.87|273.07|0
1651633860000|2022-05-04 03:11:00|276|273.2|276|273.2|276|273.2|276|273.2|0
1651633880000|2022-05-04 03:11:20|275.87|273.07|275.87|273.07|275.87|273.07|275.87|273.07|0
1651633890000|2022-05-04 03:11:30|276|273.2|276|273.2|276|273.2|275.93|273.13|0
1651633920000|2022-05-04 03:12:00|275.87|273.07|275.49|272.69|275.87|273.07|275.49|272.69|0
1651633940000|2022-05-04 03:12:20|275.62|272.82|275.62|272.82|275.62|272.82|275.62|272.82|0
1651633950000|2022-05-04 03:12:30|275.49|272.69|275.37|272.57|275.49|272.69|275.37|272.57|0
1651633960000|2022-05-04 03:12:40|275.49|272.69|275.62|272.82|275.62|272.82|275.49|272.69|0
1651633980000|2022-05-04 03:13:00|275.75|272.95|275.75|272.95|275.75|272.95|275.75|272.95|0
1651633990000|2022-05-04 03:13:10|275.93|273.13|275.87|273.07|275.93|273.13|275.87|273.07|0
1651634030000|2022-05-04 03:13:50|276|273.2|276|273.2|276|273.2|276|273.2|0
1651634040000|2022-05-04 03:14:00|276.06|273.26|276.06|273.26|276.06|273.26|276.06|273.26|0
1651634050000|2022-05-04 03:14:10|276.13|273.33|276.13|273.33|276.13|273.33|276.13|273.33|0
1651634060000|2022-05-04 03:14:20|275.87|273.07|275.87|273.07|275.87|273.07|275.87|273.07|0
1651634070000|2022-05-04 03:14:30|275.93|273.13|275.87|273.07|275.93|273.13|275.87|273.07|0
1651634080000|2022-05-04 03:14:40|276|273.2|276|273.2|276|273.2|276|273.2|0
1651634100000|2022-05-04 03:15:00|276.06|273.26|276.12|273.32|276.12|273.32|276|273.2|0
1651634120000|2022-05-04 03:15:20|276.19|273.39|276.25|273.45|276.25|273.45|276.19|273.39|0
1651634130000|2022-05-04 03:15:30|276.31|273.51|276.38|273.58|276.44|273.64|276.31|273.51|0
1651634140000|2022-05-04 03:15:40|276.25|273.45|276.25|273.45|276.25|273.45|276.25|273.45|0
1651634160000|2022-05-04 03:16:00|276.38|273.58|276.31|273.51|276.38|273.58|276.31|273.51|0
1651634170000|2022-05-04 03:16:10|276.38|273.58|276.38|273.58|276.38|273.58|276.38|273.58|0
1651634180000|2022-05-04 03:16:20|276.25|273.45|276.25|273.45|276.25|273.45|276.25|273.45|0
1651634220000|2022-05-04 03:17:00|276.38|273.58|276.38|273.58|276.38|273.58|276.38|273.58|0
1651634240000|2022-05-04 03:17:20|276.31|273.51|276.31|273.51|276.31|273.51|276.31|273.51|0
1651634250000|2022-05-04 03:17:30|276.38|273.58|276.38|273.58|276.38|273.58|276.38|273.58|0
1651634260000|2022-05-04 03:17:40|276.5|273.7|276.5|273.7|276.5|273.7|276.5|273.7|0
1651634300000|2022-05-04 03:18:20|276.44|273.64|276.44|273.64|276.44|273.64|276.44|273.64|0
1651634310000|2022-05-04 03:18:30|276.5|273.7|276.44|273.64|276.5|273.7|276.44|273.64|0
1651634320000|2022-05-04 03:18:40|276.25|273.45|276.18|273.38|276.25|273.45|276.18|273.38|0
1651634330000|2022-05-04 03:18:50|276.25|273.45|276.25|273.45|276.25|273.45|276.25|273.45|0
1651634360000|2022-05-04 03:19:20|276.38|273.58|276.38|273.58|276.38|273.58|276.38|273.58|0
1651634400000|2022-05-04 03:20:00|276.5|273.7|276.5|273.7|276.5|273.7|276.5|273.7|0
1651634410000|2022-05-04 03:20:10|276.63|273.83|276.63|273.83|276.63|273.83|276.63|273.83|0
1651634420000|2022-05-04 03:20:20|276.56|273.76|276.63|273.83|276.63|273.83|276.56|273.76|0
1651634440000|2022-05-04 03:20:40|276.69|273.89|276.69|273.89|276.69|273.89|276.69|273.89|0
1651634450000|2022-05-04 03:20:50|276.63|273.83|276.75|273.95|276.75|273.95|276.63|273.83|0
1651634490000|2022-05-04 03:21:30|276.63|273.83|276.69|273.89|276.69|273.89|276.63|273.83|0
1651634500000|2022-05-04 03:21:40|276.75|273.95|276.75|273.95|276.75|273.95|276.75|273.95|0
1651634520000|2022-05-04 03:22:00|276.88|274.08|276.81|274.01|276.88|274.08|276.81|274.01|0
1651634530000|2022-05-04 03:22:10|276.75|273.95|276.75|273.95|276.75|273.95|276.75|273.95|0
1651634540000|2022-05-04 03:22:20|276.88|274.08|276.88|274.08|276.88|274.08|276.88|274.08|0
1651634550000|2022-05-04 03:22:30|276.75|273.95|276.75|273.95|276.75|273.95|276.75|273.95|0
1651634560000|2022-05-04 03:22:40|276.5|273.7|276.63|273.83|276.63|273.83|276.5|273.7|0
1651634570000|2022-05-04 03:22:50|276.5|273.7|276.5|273.7|276.5|273.7|276.5|273.7|0
1651634580000|2022-05-04 03:23:00|276.37|273.57|276.5|273.7|276.5|273.7|276.37|273.57|0
1651634600000|2022-05-04 03:23:20|276.43|273.63|276.43|273.63|276.43|273.63|276.43|273.63|0
1651634610000|2022-05-04 03:23:30|276.5|273.7|276.5|273.7|276.5|273.7|276.5|273.7|0
1651634630000|2022-05-04 03:23:50|276.43|273.63|276.43|273.63|276.43|273.63|276.43|273.63|0
1651634640000|2022-05-04 03:24:00|276.5|273.7|276.37|273.57|276.5|273.7|276.37|273.57|0
1651634650000|2022-05-04 03:24:10|276.5|273.7|276.5|273.7|276.5|273.7|276.5|273.7|0
1651634660000|2022-05-04 03:24:20|276.37|273.57|276.37|273.57|276.5|273.7|276.37|273.57|0
1651634680000|2022-05-04 03:24:40|276.5|273.7|276.5|273.7|276.5|273.7|276.5|273.7|0
1651634690000|2022-05-04 03:24:50|276.63|273.83|276.63|273.83|276.63|273.83|276.63|273.83|0
1651634700000|2022-05-04 03:25:00|276.75|273.95|276.81|274.01|276.81|274.01|276.75|273.95|0
1651634710000|2022-05-04 03:25:10|276.75|273.95|276.88|274.08|276.88|274.08|276.75|273.95|0
1651634740000|2022-05-04 03:25:40|277.01|274.21|277.01|274.21|277.01|274.21|277.01|274.21|0
1651634760000|2022-05-04 03:26:00|277.07|274.27|277.01|274.21|277.07|274.27|277.01|274.21|0
1651634770000|2022-05-04 03:26:10|277.13|274.33|277.13|274.33|277.13|274.33|277.13|274.33|0
1651634780000|2022-05-04 03:26:20|277.19|274.39|277.26|274.46|277.26|274.46|277.19|274.39|0
1651634800000|2022-05-04 03:26:40|277.32|274.52|277.13|274.33|277.32|274.52|277.13|274.33|0
1651634810000|2022-05-04 03:26:50|277|274.2|277|274.2|277|274.2|276.88|274.08|0
1651634820000|2022-05-04 03:27:00|277.07|274.27|277|274.2|277.07|274.27|277|274.2|0
1651634830000|2022-05-04 03:27:10|276.88|274.08|276.88|274.08|276.88|274.08|276.88|274.08|0
1651634850000|2022-05-04 03:27:30|276.75|273.95|276.75|273.95|276.75|273.95|276.75|273.95|0
1651634870000|2022-05-04 03:27:50|276.81|274.01|276.88|274.08|276.88|274.08|276.81|274.01|0
1651634880000|2022-05-04 03:28:00|277|274.2|276.75|273.95|277|274.2|276.75|273.95|0
1651634900000|2022-05-04 03:28:20|276.81|274.01|276.75|273.95|276.88|274.08|276.75|273.95|0
1651634910000|2022-05-04 03:28:30|276.88|274.08|276.88|274.08|276.88|274.08|276.88|274.08|0
1651634950000|2022-05-04 03:29:10|276.94|274.14|277|274.2|277|274.2|276.88|274.08|0
1651634960000|2022-05-04 03:29:20|277.13|274.33|276.88|274.08|277.13|274.33|276.88|274.08|0
1651634990000|2022-05-04 03:29:50|276.75|273.95|276.68|273.88|276.75|273.95|276.68|273.88|0
1651635000000|2022-05-04 03:30:00|276.75|273.95|276.62|273.82|276.75|273.95|276.62|273.82|0
1651635020000|2022-05-04 03:30:20|276.56|273.76|276.62|273.82|276.62|273.82|276.56|273.76|0
1651635030000|2022-05-04 03:30:30|276.68|273.88|276.68|273.88|276.68|273.88|276.68|273.88|0
1651635040000|2022-05-04 03:30:40|276.75|273.95|276.68|273.88|276.75|273.95|276.62|273.82|0
1651635050000|2022-05-04 03:30:50|276.75|273.95|276.62|273.82|276.75|273.95|276.62|273.82|0
1651635060000|2022-05-04 03:31:00|276.5|273.7|276.5|273.7|276.5|273.7|276.5|273.7|0
1651635100000|2022-05-04 03:31:40|276.37|273.57|276.37|273.57|276.37|273.57|276.37|273.57|0
1651635110000|2022-05-04 03:31:50|276.24|273.44|275.99|273.19|276.24|273.44|275.99|273.19|0
1651635120000|2022-05-04 03:32:00|275.86|273.06|275.99|273.19|275.99|273.19|275.86|273.06|0
1651635130000|2022-05-04 03:32:10|276.12|273.32|276.12|273.32|276.12|273.32|276.12|273.32|0
1651635140000|2022-05-04 03:32:20|275.99|273.19|275.99|273.19|275.99|273.19|275.99|273.19|0
1651635160000|2022-05-04 03:32:40|275.86|273.06|275.99|273.19|275.99|273.19|275.86|273.06|0
1651635170000|2022-05-04 03:32:50|275.86|273.06|275.86|273.06|275.86|273.06|275.86|273.06|0
1651635180000|2022-05-04 03:33:00|275.8|273|275.74|272.94|275.8|273|275.74|272.94|0
1651635200000|2022-05-04 03:33:20|275.61|272.81|275.48|272.68|275.61|272.81|275.48|272.68|0
1651635210000|2022-05-04 03:33:30|275.42|272.62|274.98|272.18|275.42|272.62|274.98|272.18|0
1651635230000|2022-05-04 03:33:50|274.91|272.11|274.73|271.93|274.91|272.11|274.73|271.93|0
1651635240000|2022-05-04 03:34:00|274.85|272.05|275.04|272.24|275.04|272.24|274.85|272.05|0
1651635250000|2022-05-04 03:34:10|274.98|272.18|275.11|272.31|275.11|272.31|274.98|272.18|0
1651635260000|2022-05-04 03:34:20|274.98|272.18|274.85|272.05|274.98|272.18|274.85|272.05|0
1651635270000|2022-05-04 03:34:30|274.73|271.93|274.85|272.05|274.85|272.05|274.73|271.93|0
1651635310000|2022-05-04 03:35:10|274.73|271.93|274.73|271.93|274.73|271.93|274.73|271.93|0
1651635320000|2022-05-04 03:35:20|274.85|272.05|274.85|272.05|274.85|272.05|274.79|271.99|0
1651635330000|2022-05-04 03:35:30|274.79|271.99|274.73|271.93|274.79|271.99|274.73|271.93|0
1651635340000|2022-05-04 03:35:40|274.85|272.05|274.85|272.05|274.85|272.05|274.85|272.05|0
1651635350000|2022-05-04 03:35:50|274.98|272.18|274.98|272.18|274.98|272.18|274.98|272.18|0
1651635360000|2022-05-04 03:36:00|275.04|272.24|274.98|272.18|275.04|272.24|274.98|272.18|0
1651635400000|2022-05-04 03:36:40|274.85|272.05|274.85|272.05|274.85|272.05|274.85|272.05|0
1651635410000|2022-05-04 03:36:50|274.98|272.18|274.98|272.18|274.98|272.18|274.98|272.18|0
1651635420000|2022-05-04 03:37:00|274.73|271.93|274.79|271.99|274.85|272.05|274.73|271.93|0
1651635430000|2022-05-04 03:37:10|274.85|272.05|274.98|272.18|274.98|272.18|274.85|272.05|0
1651635460000|2022-05-04 03:37:40|274.91|272.11|275.1|272.3|275.1|272.3|274.91|272.11|0
1651635470000|2022-05-04 03:37:50|275.23|272.43|275.1|272.3|275.23|272.43|275.1|272.3|0
1651635480000|2022-05-04 03:38:00|275.16|272.36|275.1|272.3|275.16|272.36|275.1|272.3|0
1651635510000|2022-05-04 03:38:30|274.98|272.18|275.1|272.3|275.1|272.3|274.98|272.18|0
1651635540000|2022-05-04 03:39:00|274.98|272.18|274.98|272.18|274.98|272.18|274.98|272.18|0
1651635550000|2022-05-04 03:39:10|274.85|272.05|274.85|272.05|274.85|272.05|274.85|272.05|0
1651635560000|2022-05-04 03:39:20|274.73|271.93|274.85|272.05|274.85|272.05|274.73|271.93|0
1651635570000|2022-05-04 03:39:30|274.98|272.18|274.98|272.18|274.98|272.18|274.98|272.18|0
1651635580000|2022-05-04 03:39:40|275.1|272.3|275.1|272.3|275.1|272.3|275.1|272.3|0
1651635590000|2022-05-04 03:39:50|274.98|272.18|274.98|272.18|274.98|272.18|274.98|272.18|0
1651635600000|2022-05-04 03:40:00|274.91|272.11|274.98|272.18|274.98|272.18|274.91|272.11|0
1651635610000|2022-05-04 03:40:10|274.72|271.92|274.72|271.92|274.72|271.92|274.72|271.92|0
1651635620000|2022-05-04 03:40:20|274.47|271.67|274.47|271.67|274.47|271.67|274.47|271.67|0
1651635630000|2022-05-04 03:40:30|274.35|271.55|274.47|271.67|274.47|271.67|274.35|271.55|0
1651635640000|2022-05-04 03:40:40|274.6|271.8|274.6|271.8|274.6|271.8|274.6|271.8|0
1651635650000|2022-05-04 03:40:50|274.47|271.67|274.47|271.67|274.47|271.67|274.47|271.67|0
1651635660000|2022-05-04 03:41:00|274.35|271.55|274.35|271.55|274.35|271.55|274.35|271.55|0
1651635670000|2022-05-04 03:41:10|274.41|271.61|274.47|271.67|274.47|271.67|274.41|271.61|0
1651635700000|2022-05-04 03:41:40|274.35|271.55|274.35|271.55|274.35|271.55|274.35|271.55|0
1651635710000|2022-05-04 03:41:50|274.22|271.42|274.22|271.42|274.22|271.42|274.22|271.42|0
1651635720000|2022-05-04 03:42:00|274.09|271.29|274.22|271.42|274.22|271.42|274.09|271.29|0
1651635730000|2022-05-04 03:42:10|274.15|271.35|274.15|271.35|274.15|271.35|274.15|271.35|0
1651635740000|2022-05-04 03:42:20|274.09|271.29|274.22|271.42|274.22|271.42|274.09|271.29|0
1651635750000|2022-05-04 03:42:30|274.09|271.29|274.15|271.35|274.22|271.42|274.09|271.29|0
1651635760000|2022-05-04 03:42:40|274.09|271.29|274.35|271.55|274.35|271.55|274.09|271.29|0
1651635770000|2022-05-04 03:42:50|274.47|271.67|274.47|271.67|274.47|271.67|274.47|271.67|0
1651635790000|2022-05-04 03:43:10|274.35|271.55|274.35|271.55|274.35|271.55|274.35|271.55|0
1651635810000|2022-05-04 03:43:30|274.28|271.48|274.28|271.48|274.28|271.48|274.28|271.48|0
1651635820000|2022-05-04 03:43:40|274.35|271.55|274.47|271.67|274.47|271.67|274.35|271.55|0
1651635830000|2022-05-04 03:43:50|274.34|271.54|274.34|271.54|274.34|271.54|274.34|271.54|0
1651635840000|2022-05-04 03:44:00|274.47|271.67|274.47|271.67|274.47|271.67|274.47|271.67|0
1651635850000|2022-05-04 03:44:10|274.41|271.61|274.47|271.67|274.47|271.67|274.41|271.61|0
1651635860000|2022-05-04 03:44:20|274.41|271.61|274.34|271.54|274.41|271.61|274.34|271.54|0
1651635870000|2022-05-04 03:44:30|274.47|271.67|274.6|271.8|274.6|271.8|274.47|271.67|0
1651635890000|2022-05-04 03:44:50|274.72|271.92|274.72|271.92|274.72|271.92|274.72|271.92|0
1651635900000|2022-05-04 03:45:00|274.6|271.8|274.6|271.8|274.6|271.8|274.6|271.8|0
1651635910000|2022-05-04 03:45:10|274.66|271.86|274.85|272.05|274.85|272.05|274.66|271.86|0
1651635920000|2022-05-04 03:45:20|274.72|271.92|274.85|272.05|274.85|272.05|274.72|271.92|0
1651635930000|2022-05-04 03:45:30|274.78|271.98|274.72|271.92|274.85|272.05|274.72|271.92|0
1651635940000|2022-05-04 03:45:40|274.85|272.05|274.85|272.05|274.85|272.05|274.85|272.05|0
1651635960000|2022-05-04 03:46:00|274.97|272.17|275.1|272.3|275.1|272.3|274.97|272.17|0
1651635980000|2022-05-04 03:46:20|274.97|272.17|275.1|272.3|275.1|272.3|274.97|272.17|0
1651635990000|2022-05-04 03:46:30|274.97|272.17|275.03|272.23|275.03|272.23|274.97|272.17|0
1651636000000|2022-05-04 03:46:40|275.1|272.3|274.97|272.17|275.1|272.3|274.97|272.17|0
1651636010000|2022-05-04 03:46:50|275.03|272.23|274.85|272.05|275.03|272.23|274.85|272.05|0
1651636050000|2022-05-04 03:47:30|274.6|271.8|274.6|271.8|274.6|271.8|274.6|271.8|0
1651636080000|2022-05-04 03:48:00|274.72|271.92|274.72|271.92|274.72|271.92|274.72|271.92|0
1651636090000|2022-05-04 03:48:10|274.59|271.79|274.59|271.79|274.59|271.79|274.59|271.79|0
1651636130000|2022-05-04 03:48:50|274.47|271.67|274.59|271.79|274.59|271.79|274.47|271.67|0
1651636140000|2022-05-04 03:49:00|274.53|271.73|274.53|271.73|274.53|271.73|274.53|271.73|0
1651636150000|2022-05-04 03:49:10|274.59|271.79|274.47|271.67|274.59|271.79|274.47|271.67|0
1651636170000|2022-05-04 03:49:30|274.59|271.79|274.59|271.79|274.59|271.79|274.59|271.79|0
1651636190000|2022-05-04 03:49:50|274.53|271.73|274.59|271.79|274.59|271.79|274.47|271.67|0
1651636200000|2022-05-04 03:50:00|274.65|271.85|274.59|271.79|274.65|271.85|274.59|271.79|0
1651636210000|2022-05-04 03:50:10|274.72|271.92|274.85|272.05|274.85|272.05|274.72|271.92|0
1651636220000|2022-05-04 03:50:20|274.72|271.92|274.85|272.05|274.85|272.05|274.72|271.92|0
1651636230000|2022-05-04 03:50:30|274.72|271.92|274.78|271.98|274.78|271.98|274.72|271.92|0
1651636240000|2022-05-04 03:50:40|274.72|271.92|274.72|271.92|274.85|272.05|274.72|271.92|0
1651636250000|2022-05-04 03:50:50|274.85|272.05|274.85|272.05|274.85|272.05|274.85|272.05|0
1651636260000|2022-05-04 03:51:00|274.78|271.98|274.85|272.05|274.85|272.05|274.72|271.92|0
1651636300000|2022-05-04 03:51:40|274.78|271.98|274.85|272.05|274.85|272.05|274.78|271.98|0
1651636320000|2022-05-04 03:52:00|274.78|271.98|274.72|271.92|274.78|271.98|274.72|271.92|0
1651636330000|2022-05-04 03:52:10|274.59|271.79|274.59|271.79|274.59|271.79|274.59|271.79|0
1651636340000|2022-05-04 03:52:20|274.65|271.85|274.65|271.85|274.65|271.85|274.65|271.85|0
1651636350000|2022-05-04 03:52:30|274.72|271.92|274.59|271.79|274.72|271.92|274.59|271.79|0
1651636400000|2022-05-04 03:53:20|274.72|271.92|274.72|271.92|274.72|271.92|274.72|271.92|0
1651636420000|2022-05-04 03:53:40|274.59|271.79|274.59|271.79|274.59|271.79|274.59|271.79|0
1651636430000|2022-05-04 03:53:50|274.72|271.92|274.72|271.92|274.72|271.92|274.72|271.92|0
1651636440000|2022-05-04 03:54:00|274.84|272.04|274.84|272.04|274.84|272.04|274.84|272.04|0
1651636450000|2022-05-04 03:54:10|274.9|272.1|274.9|272.1|274.9|272.1|274.9|272.1|0
1651636460000|2022-05-04 03:54:20|274.97|272.17|274.97|272.17|274.97|272.17|274.97|272.17|0
1651636480000|2022-05-04 03:54:40|275.1|272.3|275.1|272.3|275.1|272.3|275.1|272.3|0
1651636490000|2022-05-04 03:54:50|274.97|272.17|274.97|272.17|274.97|272.17|274.97|272.17|0
1651636530000|2022-05-04 03:55:30|275.03|272.23|274.97|272.17|275.03|272.23|274.97|272.17|0
1651636540000|2022-05-04 03:55:40|275.03|272.23|274.97|272.17|275.1|272.3|274.97|272.17|0
1651636580000|2022-05-04 03:56:20|274.84|272.04|274.72|271.92|274.84|272.04|274.72|271.92|0
1651636590000|2022-05-04 03:56:30|274.84|272.04|274.84|272.04|274.84|272.04|274.84|272.04|0
1651636600000|2022-05-04 03:56:40|274.78|271.98|274.78|271.98|274.78|271.98|274.78|271.98|0
1651636610000|2022-05-04 03:56:50|274.72|271.92|274.84|272.04|274.84|272.04|274.72|271.92|0
1651636630000|2022-05-04 03:57:10|274.97|272.17|274.97|272.17|274.97|272.17|274.84|272.04|0
1651636670000|2022-05-04 03:57:50|275.03|272.23|274.97|272.17|275.03|272.23|274.97|272.17|0
1651636700000|2022-05-04 03:58:20|274.84|272.04|274.84|272.04|274.84|272.04|274.84|272.04|0
1651636710000|2022-05-04 03:58:30|274.97|272.17|274.97|272.17|274.97|272.17|274.97|272.17|0
1651636750000|2022-05-04 03:59:10|275.09|272.29|275.09|272.29|275.09|272.29|275.09|272.29|0
1651636760000|2022-05-04 03:59:20|275.03|272.23|275.09|272.29|275.09|272.29|275.03|272.23|0
1651636770000|2022-05-04 03:59:30|275.15|272.35|275.09|272.29|275.15|272.35|275.09|272.29|0
1651636790000|2022-05-04 03:59:50|275.15|272.35|275.15|272.35|275.15|272.35|275.15|272.35|0
1651636800000|2022-05-04 04:00:00|275.22|272.42|275.22|272.42|275.22|272.42|275.22|272.42|0
1651636830000|2022-05-04 04:00:30|275.09|272.29|275.09|272.29|275.09|272.29|275.09|272.29|0
1651636840000|2022-05-04 04:00:40|275.22|272.42|275.47|272.67|275.47|272.67|275.22|272.42|0
1651636850000|2022-05-04 04:00:50|275.6|272.8|276.36|273.56|276.36|273.56|275.6|272.8|0
1651636860000|2022-05-04 04:01:00|276.48|273.68|276.23|273.43|276.48|273.68|276.23|273.43|0
1651636870000|2022-05-04 04:01:10|275.98|273.18|276.1|273.3|276.1|273.3|275.98|273.18|0
1651636880000|2022-05-04 04:01:20|275.91|273.11|275.98|273.18|275.98|273.18|275.91|273.11|0
1651636890000|2022-05-04 04:01:30|275.91|273.11|275.91|273.11|275.91|273.11|275.91|273.11|0
1651636900000|2022-05-04 04:01:40|275.98|273.18|276.04|273.24|276.04|273.24|275.98|273.18|0
1651636910000|2022-05-04 04:01:50|276.1|273.3|276.1|273.3|276.1|273.3|276.1|273.3|0
1651636920000|2022-05-04 04:02:00|275.98|273.18|275.98|273.18|275.98|273.18|275.98|273.18|0
1651636940000|2022-05-04 04:02:20|275.85|273.05|275.85|273.05|275.85|273.05|275.85|273.05|0
1651636950000|2022-05-04 04:02:30|275.91|273.11|275.91|273.11|275.91|273.11|275.91|273.11|0
1651636960000|2022-05-04 04:02:40|275.98|273.18|275.98|273.18|275.98|273.18|275.98|273.18|0
1651636970000|2022-05-04 04:02:50|276.04|273.24|276.04|273.24|276.04|273.24|276.04|273.24|0
1651636980000|2022-05-04 04:03:00|275.98|273.18|275.85|273.05|275.98|273.18|275.85|273.05|0
1651637000000|2022-05-04 04:03:20|275.72|272.92|275.72|272.92|275.72|272.92|275.72|272.92|0
1651637020000|2022-05-04 04:03:40|275.85|273.05|275.85|273.05|275.85|273.05|275.85|273.05|0
1651637040000|2022-05-04 04:04:00|275.91|273.11|275.91|273.11|275.91|273.11|275.91|273.11|0
1651637050000|2022-05-04 04:04:10|275.85|273.05|276.1|273.3|276.1|273.3|275.85|273.05|0
1651637060000|2022-05-04 04:04:20|275.98|273.18|275.91|273.11|275.98|273.18|275.91|273.11|0
1651637070000|2022-05-04 04:04:30|275.98|273.18|275.98|273.18|275.98|273.18|275.85|273.05|0
1651637090000|2022-05-04 04:04:50|275.85|273.05|275.85|273.05|275.85|273.05|275.85|273.05|0
1651637110000|2022-05-04 04:05:10|275.98|273.18|275.98|273.18|275.98|273.18|275.98|273.18|0
1651637130000|2022-05-04 04:05:30|275.91|273.11|275.85|273.05|275.91|273.11|275.85|273.05|0
1651637140000|2022-05-04 04:05:40|275.72|272.92|275.72|272.92|275.72|272.92|275.72|272.92|0
1651637150000|2022-05-04 04:05:50|275.85|273.05|275.78|272.98|275.85|273.05|275.78|272.98|0
1651637160000|2022-05-04 04:06:00|275.85|273.05|275.97|273.17|275.97|273.17|275.85|273.05|0
1651637170000|2022-05-04 04:06:10|275.85|273.05|275.85|273.05|275.85|273.05|275.85|273.05|0
1651637190000|2022-05-04 04:06:30|275.97|273.17|275.97|273.17|275.97|273.17|275.97|273.17|0
1651637200000|2022-05-04 04:06:40|275.85|273.05|275.78|272.98|275.85|273.05|275.78|272.98|0
1651637210000|2022-05-04 04:06:50|275.72|272.92|275.72|272.92|275.72|272.92|275.72|272.92|0
1651637220000|2022-05-04 04:07:00|275.78|272.98|275.72|272.92|275.78|272.98|275.72|272.92|0
1651637260000|2022-05-04 04:07:40|275.6|272.8|275.66|272.86|275.66|272.86|275.6|272.8|0
1651637270000|2022-05-04 04:07:50|275.72|272.92|275.72|272.92|275.72|272.92|275.72|272.92|0
1651637290000|2022-05-04 04:08:10|275.66|272.86|275.72|272.92|275.72|272.92|275.66|272.86|0
1651637300000|2022-05-04 04:08:20|275.85|273.05|275.85|273.05|275.85|273.05|275.85|273.05|0
1651637320000|2022-05-04 04:08:40|275.78|272.98|275.85|273.05|275.85|273.05|275.78|272.98|0
1651637330000|2022-05-04 04:08:50|275.72|272.92|275.66|272.86|275.72|272.92|275.66|272.86|0
1651637340000|2022-05-04 04:09:00|275.72|272.92|275.72|272.92|275.72|272.92|275.72|272.92|0
1651637400000|2022-05-04 04:10:00|275.65|272.85|275.65|272.85|275.65|272.85|275.65|272.85|0
1651637410000|2022-05-04 04:10:10|275.59|272.79|275.72|272.92|275.72|272.92|275.59|272.79|0
1651637420000|2022-05-04 04:10:20|275.59|272.79|275.59|272.79|275.59|272.79|275.59|272.79|0
1651637430000|2022-05-04 04:10:30|275.47|272.67|275.59|272.79|275.59|272.79|275.47|272.67|0
1651637440000|2022-05-04 04:10:40|275.47|272.67|275.47|272.67|275.47|272.67|275.47|272.67|0
1651637460000|2022-05-04 04:11:00|275.4|272.6|275.47|272.67|275.47|272.67|275.4|272.6|0
1651637470000|2022-05-04 04:11:10|275.53|272.73|275.53|272.73|275.53|272.73|275.53|272.73|0
1651637480000|2022-05-04 04:11:20|275.47|272.67|275.53|272.73|275.53|272.73|275.47|272.67|0
1651637490000|2022-05-04 04:11:30|275.47|272.67|275.53|272.73|275.53|272.73|275.47|272.67|0
1651637500000|2022-05-04 04:11:40|275.59|272.79|275.59|272.79|275.59|272.79|275.59|272.79|0
1651637550000|2022-05-04 04:12:30|275.53|272.73|275.53|272.73|275.53|272.73|275.53|272.73|0
1651637560000|2022-05-04 04:12:40|275.47|272.67|275.59|272.79|275.59|272.79|275.47|272.67|0
1651637580000|2022-05-04 04:13:00|275.53|272.73|275.53|272.73|275.53|272.73|275.53|272.73|0
1651637590000|2022-05-04 04:13:10|275.59|272.79|275.47|272.67|275.59|272.79|275.47|272.67|0
1651637630000|2022-05-04 04:13:50|275.97|273.17|276.03|273.23|276.03|273.23|275.97|273.17|0
1651637640000|2022-05-04 04:14:00|276.1|273.3|276.1|273.3|276.1|273.3|276.1|273.3|0
1651637650000|2022-05-04 04:14:10|276.22|273.42|275.91|273.11|276.22|273.42|275.91|273.11|0
1651637660000|2022-05-04 04:14:20|275.97|273.17|276.1|273.3|276.1|273.3|275.84|273.04|0
1651637670000|2022-05-04 04:14:30|276.35|273.55|276.35|273.55|276.35|273.55|276.35|273.55|0
1651637680000|2022-05-04 04:14:40|276.48|273.68|276.6|273.8|276.6|273.8|276.48|273.68|0
1651637690000|2022-05-04 04:14:50|276.48|273.68|276.1|273.3|276.48|273.68|276.1|273.3|0
1651637700000|2022-05-04 04:15:00|276.16|273.36|276.1|273.3|276.22|273.42|276.1|273.3|0
1651637730000|2022-05-04 04:15:30|276.16|273.36|276.22|273.42|276.22|273.42|276.16|273.36|0
1651637760000|2022-05-04 04:16:00|276.1|273.3|276.1|273.3|276.1|273.3|276.1|273.3|0
1651637820000|2022-05-04 04:17:00|276.22|273.42|276.22|273.42|276.22|273.42|276.22|273.42|0
1651637840000|2022-05-04 04:17:20|276.28|273.48|276.41|273.61|276.41|273.61|276.28|273.48|0
1651637850000|2022-05-04 04:17:30|276.48|273.68|276.48|273.68|276.48|273.68|276.48|273.68|0
1651637870000|2022-05-04 04:17:50|276.54|273.74|276.6|273.8|276.6|273.8|276.54|273.74|0
1651637900000|2022-05-04 04:18:20|276.98|274.18|276.73|273.93|276.98|274.18|276.73|273.93|0
1651637920000|2022-05-04 04:18:40|276.6|273.8|276.66|273.86|276.66|273.86|276.6|273.8|0
1651637930000|2022-05-04 04:18:50|276.73|273.93|276.66|273.86|276.73|273.93|276.66|273.86|0
1651637940000|2022-05-04 04:19:00|276.6|273.8|276.6|273.8|276.6|273.8|276.6|273.8|0
1651637960000|2022-05-04 04:19:20|276.73|273.93|276.73|273.93|276.73|273.93|276.73|273.93|0
1651637990000|2022-05-04 04:19:50|276.85|274.05|276.85|274.05|276.85|274.05|276.85|274.05|0
1651638010000|2022-05-04 04:20:10|276.98|274.18|276.98|274.18|276.98|274.18|276.91|274.11|0
1651638020000|2022-05-04 04:20:20|276.85|274.05|276.91|274.11|276.91|274.11|276.85|274.05|0
1651638030000|2022-05-04 04:20:30|276.85|274.05|276.85|274.05|276.85|274.05|276.85|274.05|0
1651638050000|2022-05-04 04:20:50|276.73|273.93|276.85|274.05|276.85|274.05|276.73|273.93|0
1651638070000|2022-05-04 04:21:10|276.73|273.93|276.73|273.93|276.73|273.93|276.73|273.93|0
1651638140000|2022-05-04 04:22:20|276.6|273.8|276.73|273.93|276.73|273.93|276.6|273.8|0
1651638160000|2022-05-04 04:22:40|276.6|273.8|276.6|273.8|276.6|273.8|276.6|273.8|0
1651638190000|2022-05-04 04:23:10|276.47|273.67|276.73|273.93|276.73|273.93|276.47|273.67|0
1651638240000|2022-05-04 04:24:00|276.66|273.86|276.66|273.86|276.66|273.86|276.66|273.86|0
1651638250000|2022-05-04 04:24:10|276.6|273.8|276.6|273.8|276.6|273.8|276.6|273.8|0
1651638370000|2022-05-04 04:26:10|276.47|273.67|276.47|273.67|276.47|273.67|276.47|273.67|0
1651638420000|2022-05-04 04:27:00|276.53|273.73|276.53|273.73|276.53|273.73|276.53|273.73|0
1651638430000|2022-05-04 04:27:10|276.6|273.8|276.6|273.8|276.6|273.8|276.6|273.8|0
1651638450000|2022-05-04 04:27:30|276.72|273.92|276.72|273.92|276.72|273.92|276.72|273.92|0
1651638460000|2022-05-04 04:27:40|276.6|273.8|276.6|273.8|276.6|273.8|276.6|273.8|0
1651638480000|2022-05-04 04:28:00|276.53|273.73|276.53|273.73|276.53|273.73|276.53|273.73|0
1651638500000|2022-05-04 04:28:20|276.6|273.8|276.47|273.67|276.6|273.8|276.47|273.67|0
1651638560000|2022-05-04 04:29:20|276.34|273.54|276.34|273.54|276.34|273.54|276.34|273.54|0
1651638570000|2022-05-04 04:29:30|276.47|273.67|276.47|273.67|276.47|273.67|276.47|273.67|0
1651638600000|2022-05-04 04:30:00|276.6|273.8|276.47|273.67|276.6|273.8|276.47|273.67|0
1651638610000|2022-05-04 04:30:10|276.6|273.8|276.6|273.8|276.6|273.8|276.6|273.8|0
1651638630000|2022-05-04 04:30:30|276.72|273.92|276.72|273.92|276.72|273.92|276.72|273.92|0
1651638670000|2022-05-04 04:31:10|276.98|274.18|277.23|274.43|277.23|274.43|276.98|274.18|0
1651638680000|2022-05-04 04:31:20|277.29|274.49|277.48|274.68|277.48|274.68|277.29|274.49|0
1651638690000|2022-05-04 04:31:30|277.36|274.56|277.36|274.56|277.36|274.56|277.36|274.56|0
1651638700000|2022-05-04 04:31:40|277.48|274.68|277.48|274.68|277.48|274.68|277.48|274.68|0
1651638710000|2022-05-04 04:31:50|277.36|274.56|277.36|274.56|277.36|274.56|277.36|274.56|0
1651638720000|2022-05-04 04:32:00|277.23|274.43|277.23|274.43|277.23|274.43|277.23|274.43|0
1651638760000|2022-05-04 04:32:40|277.1|274.3|277.1|274.3|277.1|274.3|277.1|274.3|0
1651638780000|2022-05-04 04:33:00|277.23|274.43|277.23|274.43|277.23|274.43|277.23|274.43|0
1651638800000|2022-05-04 04:33:20|277.1|274.3|277.73|274.93|277.73|274.93|277.1|274.3|0
1651638810000|2022-05-04 04:33:30|277.67|274.87|277.8|275|277.8|275|277.67|274.87|0
1651638820000|2022-05-04 04:33:40|277.61|274.81|277.61|274.81|277.61|274.81|277.61|274.81|0
1651638830000|2022-05-04 04:33:50|277.54|274.74|277.61|274.81|277.61|274.81|277.48|274.68|0
1651638840000|2022-05-04 04:34:00|277.99|275.19|277.99|275.19|277.99|275.19|277.99|275.19|0
1651638850000|2022-05-04 04:34:10|278.11|275.31|278.11|275.31|278.11|275.31|278.11|275.31|0
1651638860000|2022-05-04 04:34:20|277.99|275.19|277.99|275.19|277.99|275.19|277.99|275.19|0
1651638880000|2022-05-04 04:34:40|278.05|275.25|277.99|275.19|278.11|275.31|277.99|275.19|0
1651638890000|2022-05-04 04:34:50|277.73|274.93|277.73|274.93|277.86|275.06|277.73|274.93|0
1651638900000|2022-05-04 04:35:00|277.79|274.99|277.86|275.06|277.86|275.06|277.79|274.99|0
1651638910000|2022-05-04 04:35:10|277.73|274.93|277.73|274.93|277.73|274.93|277.73|274.93|0
1651638920000|2022-05-04 04:35:20|277.61|274.81|277.79|274.99|277.79|274.99|277.61|274.81|0
1651638930000|2022-05-04 04:35:30|277.73|274.93|277.61|274.81|277.73|274.93|277.61|274.81|0
1651638940000|2022-05-04 04:35:40|277.73|274.93|277.67|274.87|277.73|274.93|277.67|274.87|0
1651638950000|2022-05-04 04:35:50|277.73|274.93|277.61|274.81|277.73|274.93|277.61|274.81|0
1651638990000|2022-05-04 04:36:30|277.48|274.68|277.54|274.74|277.54|274.74|277.48|274.68|0
1651639000000|2022-05-04 04:36:40|277.48|274.68|277.61|274.81|277.61|274.81|277.48|274.68|0
1651639010000|2022-05-04 04:36:50|277.67|274.87|277.48|274.68|277.67|274.87|277.48|274.68|0
1651639020000|2022-05-04 04:37:00|277.61|274.81|277.61|274.81|277.61|274.81|277.61|274.81|0
1651639120000|2022-05-04 04:38:40|277.73|274.93|277.73|274.93|277.73|274.93|277.73|274.93|0
1651639130000|2022-05-04 04:38:50|277.86|275.06|277.86|275.06|277.86|275.06|277.86|275.06|0
1651639150000|2022-05-04 04:39:10|277.92|275.12|277.92|275.12|277.92|275.12|277.92|275.12|0
1651639160000|2022-05-04 04:39:20|277.86|275.06|277.73|274.93|277.86|275.06|277.73|274.93|0
1651639170000|2022-05-04 04:39:30|277.86|275.06|277.99|275.19|277.99|275.19|277.86|275.06|0
1651639190000|2022-05-04 04:39:50|278.11|275.31|278.05|275.25|278.11|275.31|278.05|275.25|0
1651639200000|2022-05-04 04:40:00|277.99|275.19|277.99|275.19|277.99|275.19|277.99|275.19|0
1651639220000|2022-05-04 04:40:20|277.86|275.06|277.86|275.06|277.86|275.06|277.86|275.06|0
1651639250000|2022-05-04 04:40:50|277.73|274.93|277.73|274.93|277.73|274.93|277.73|274.93|0
1651639270000|2022-05-04 04:41:10|277.67|274.87|277.73|274.93|277.73|274.93|277.67|274.87|0
1651639300000|2022-05-04 04:41:40|277.6|274.8|277.6|274.8|277.6|274.8|277.6|274.8|0
1651639320000|2022-05-04 04:42:00|277.66|274.86|277.73|274.93|277.73|274.93|277.66|274.86|0
1651639410000|2022-05-04 04:43:30|277.54|274.74|277.6|274.8|277.6|274.8|277.54|274.74|0
1651639450000|2022-05-04 04:44:10|277.66|274.86|277.6|274.8|277.66|274.86|277.6|274.8|0
1651639460000|2022-05-04 04:44:20|277.48|274.68|277.48|274.68|277.48|274.68|277.48|274.68|0
1651639520000|2022-05-04 04:45:20|277.35|274.55|277.35|274.55|277.35|274.55|277.35|274.55|0
1651639530000|2022-05-04 04:45:30|277.41|274.61|277.35|274.55|277.41|274.61|277.35|274.55|0
1651639540000|2022-05-04 04:45:40|277.28|274.48|277.35|274.55|277.35|274.55|277.28|274.48|0
1651639600000|2022-05-04 04:46:40|277.22|274.42|277.22|274.42|277.22|274.42|277.22|274.42|0
1651639630000|2022-05-04 04:47:10|277.28|274.48|277.28|274.48|277.28|274.48|277.28|274.48|0
1651639640000|2022-05-04 04:47:20|277.22|274.42|277.22|274.42|277.22|274.42|277.22|274.42|0
1651639680000|2022-05-04 04:48:00|277.15|274.35|277.15|274.35|277.15|274.35|277.15|274.35|0
1651639690000|2022-05-04 04:48:10|277.22|274.42|277.22|274.42|277.22|274.42|277.22|274.42|0
1651639700000|2022-05-04 04:48:20|277.09|274.29|277.09|274.29|277.09|274.29|277.09|274.29|0
1651639720000|2022-05-04 04:48:40|277.22|274.42|277.22|274.42|277.22|274.42|277.22|274.42|0
1651639730000|2022-05-04 04:48:50|277.15|274.35|277.15|274.35|277.15|274.35|277.15|274.35|0
1651639740000|2022-05-04 04:49:00|277.22|274.42|277.22|274.42|277.22|274.42|277.22|274.42|0
1651639850000|2022-05-04 04:50:50|277.09|274.29|277.03|274.23|277.09|274.29|277.03|274.23|0
1651639860000|2022-05-04 04:51:00|276.97|274.17|276.97|274.17|276.97|274.17|276.97|274.17|0
1651639880000|2022-05-04 04:51:20|276.9|274.1|276.9|274.1|276.9|274.1|276.84|274.04|0
1651639890000|2022-05-04 04:51:30|276.84|274.04|276.9|274.1|276.9|274.1|276.84|274.04|0
1651639900000|2022-05-04 04:51:40|276.84|274.04|276.84|274.04|276.84|274.04|276.84|274.04|0
1651639940000|2022-05-04 04:52:20|276.71|273.91|276.59|273.79|276.71|273.91|276.59|273.79|0
1651639950000|2022-05-04 04:52:30|276.71|273.91|276.71|273.91|276.71|273.91|276.71|273.91|0
1651639980000|2022-05-04 04:53:00|276.59|273.79|276.59|273.79|276.59|273.79|276.59|273.79|0
1651640020000|2022-05-04 04:53:40|276.46|273.66|276.33|273.53|276.46|273.66|276.33|273.53|0
1651640030000|2022-05-04 04:53:50|276.27|273.47|276.33|273.53|276.33|273.53|276.27|273.47|0
1651640060000|2022-05-04 04:54:20|276.27|273.47|276.21|273.41|276.27|273.47|276.21|273.41|0
1651640070000|2022-05-04 04:54:30|276.33|273.53|276.33|273.53|276.33|273.53|276.33|273.53|0
1651640100000|2022-05-04 04:55:00|276.46|273.66|276.46|273.66|276.46|273.66|276.46|273.66|0
1651640150000|2022-05-04 04:55:50|276.33|273.53|276.33|273.53|276.33|273.53|276.33|273.53|0
1651640200000|2022-05-04 04:56:40|276.2|273.4|276.33|273.53|276.33|273.53|276.2|273.4|0
1651640210000|2022-05-04 04:56:50|276.2|273.4|276.33|273.53|276.33|273.53|276.2|273.4|0
1651640240000|2022-05-04 04:57:20|276.2|273.4|276.2|273.4|276.26|273.46|276.2|273.4|0
1651640270000|2022-05-04 04:57:50|276.08|273.28|276.08|273.28|276.08|273.28|276.08|273.28|0
1651640280000|2022-05-04 04:58:00|275.95|273.15|275.95|273.15|275.95|273.15|275.95|273.15|0
1651640290000|2022-05-04 04:58:10|276.08|273.28|276.08|273.28|276.08|273.28|276.08|273.28|0
1651640320000|2022-05-04 04:58:40|275.95|273.15|275.95|273.15|275.95|273.15|275.95|273.15|0
1651640370000|2022-05-04 04:59:30|275.82|273.02|275.57|272.77|275.95|273.15|275.57|272.77|0
1651640380000|2022-05-04 04:59:40|275.82|273.02|275.82|273.02|275.88|273.08|275.82|273.02|0
1651640400000|2022-05-04 05:00:00|275.7|272.9|275.82|273.02|275.82|273.02|275.7|272.9|0
1651640410000|2022-05-04 05:00:10|275.88|273.08|275.82|273.02|275.88|273.08|275.82|273.02|0
1651640460000|2022-05-04 05:01:00|275.7|272.9|275.57|272.77|275.7|272.9|275.57|272.77|0
1651640470000|2022-05-04 05:01:10|275.44|272.64|275.44|272.64|275.44|272.64|275.44|272.64|0
1651640480000|2022-05-04 05:01:20|275.5|272.7|275.57|272.77|275.57|272.77|275.5|272.7|0
1651640490000|2022-05-04 05:01:30|275.63|272.83|275.7|272.9|275.7|272.9|275.63|272.83|0
1651640500000|2022-05-04 05:01:40|275.82|273.02|275.95|273.15|275.95|273.15|275.82|273.02|0
1651640540000|2022-05-04 05:02:20|275.82|273.02|275.82|273.02|275.82|273.02|275.82|273.02|0
1651640550000|2022-05-04 05:02:30|275.95|273.15|275.95|273.15|276.01|273.21|275.95|273.15|0
1651640560000|2022-05-04 05:02:40|276.01|273.21|276.08|273.28|276.08|273.28|276.01|273.21|0
1651640570000|2022-05-04 05:02:50|276.2|273.4|276.2|273.4|276.2|273.4|276.2|273.4|0
1651640580000|2022-05-04 05:03:00|276.26|273.46|276.26|273.46|276.26|273.46|276.26|273.46|0
1651640590000|2022-05-04 05:03:10|276.33|273.53|276.33|273.53|276.33|273.53|276.33|273.53|0
1651640610000|2022-05-04 05:03:30|276.2|273.4|276.2|273.4|276.2|273.4|276.2|273.4|0
1651640620000|2022-05-04 05:03:40|276.07|273.27|276.07|273.27|276.07|273.27|276.07|273.27|0
1651640630000|2022-05-04 05:03:50|276.01|273.21|275.88|273.08|276.01|273.21|275.88|273.08|0
1651640640000|2022-05-04 05:04:00|275.82|273.02|275.82|273.02|275.82|273.02|275.82|273.02|0
1651640650000|2022-05-04 05:04:10|275.7|272.9|275.57|272.77|275.7|272.9|275.44|272.64|0
1651640660000|2022-05-04 05:04:20|275.7|272.9|275.7|272.9|275.7|272.9|275.7|272.9|0
1651640670000|2022-05-04 05:04:30|275.82|273.02|275.82|273.02|275.82|273.02|275.7|272.9|0
1651640690000|2022-05-04 05:04:50|275.95|273.15|276.01|273.21|276.01|273.21|275.95|273.15|0
1651640700000|2022-05-04 05:05:00|276.07|273.27|275.95|273.15|276.07|273.27|275.95|273.15|0
1651640710000|2022-05-04 05:05:10|276.07|273.27|276.07|273.27|276.07|273.27|275.95|273.15|0
1651640720000|2022-05-04 05:05:20|276.01|273.21|275.95|273.15|276.01|273.21|275.95|273.15|0
1651640740000|2022-05-04 05:05:40|276.07|273.27|276.07|273.27|276.07|273.27|276.07|273.27|0
1651640760000|2022-05-04 05:06:00|275.95|273.15|275.95|273.15|275.95|273.15|275.95|273.15|0
1651640770000|2022-05-04 05:06:10|275.82|273.02|275.88|273.08|275.88|273.08|275.82|273.02|0
1651640780000|2022-05-04 05:06:20|275.95|273.15|275.95|273.15|275.95|273.15|275.95|273.15|0
1651640810000|2022-05-04 05:06:50|276.07|273.27|276.33|273.53|276.33|273.53|276.07|273.27|0
1651640850000|2022-05-04 05:07:30|276.58|273.78|276.83|274.03|276.83|274.03|276.58|273.78|0
1651640860000|2022-05-04 05:07:40|276.96|274.16|277.21|274.41|277.21|274.41|276.96|274.16|0
1651640870000|2022-05-04 05:07:50|277.09|274.29|277.08|274.28|277.09|274.29|277.08|274.28|0
1651640880000|2022-05-04 05:08:00|277.21|274.41|277.21|274.41|277.21|274.41|277.21|274.41|0
1651640900000|2022-05-04 05:08:20|277.34|274.54|277.34|274.54|277.34|274.54|277.34|274.54|0
1651640920000|2022-05-04 05:08:40|277.4|274.6|277.46|274.66|277.46|274.66|277.4|274.6|0
1651640930000|2022-05-04 05:08:50|277.34|274.54|277.34|274.54|277.34|274.54|277.34|274.54|0
1651640980000|2022-05-04 05:09:40|277.21|274.41|277.34|274.54|277.34|274.54|277.21|274.41|0
1651640990000|2022-05-04 05:09:50|277.27|274.47|277.34|274.54|277.34|274.54|277.27|274.47|0
1651641010000|2022-05-04 05:10:10|277.21|274.41|277.27|274.47|277.27|274.47|277.21|274.41|0
1651641020000|2022-05-04 05:10:20|277.21|274.41|276.96|274.16|277.21|274.41|276.96|274.16|0
1651641050000|2022-05-04 05:10:50|276.89|274.09|276.89|274.09|276.89|274.09|276.89|274.09|0
1651641060000|2022-05-04 05:11:00|276.83|274.03|276.83|274.03|276.83|274.03|276.83|274.03|0
1651641070000|2022-05-04 05:11:10|276.7|273.9|276.96|274.16|276.96|274.16|276.7|273.9|0
1651641080000|2022-05-04 05:11:20|277.08|274.28|277.14|274.34|277.14|274.34|277.08|274.28|0
1651641090000|2022-05-04 05:11:30|277.08|274.28|277.08|274.28|277.08|274.28|277.08|274.28|0
1651641110000|2022-05-04 05:11:50|277.21|274.41|277.21|274.41|277.21|274.41|277.21|274.41|0
1651641120000|2022-05-04 05:12:00|277.08|274.28|277.14|274.34|277.14|274.34|277.08|274.28|0
1651641130000|2022-05-04 05:12:10|277.08|274.28|277.34|274.54|277.34|274.54|277.08|274.28|0
1651641140000|2022-05-04 05:12:20|277.46|274.66|277.59|274.79|277.59|274.79|277.46|274.66|0
1651641150000|2022-05-04 05:12:30|277.72|274.92|277.72|274.92|277.72|274.92|277.72|274.92|0
1651641160000|2022-05-04 05:12:40|277.84|275.04|277.97|275.17|277.97|275.17|277.84|275.04|0
1651641170000|2022-05-04 05:12:50|277.84|275.04|277.72|274.92|277.84|275.04|277.72|274.92|0
1651641190000|2022-05-04 05:13:10|277.84|275.04|277.84|275.04|277.9|275.1|277.84|275.04|0
1651641200000|2022-05-04 05:13:20|277.72|274.92|277.72|274.92|277.72|274.92|277.72|274.92|0
1651641210000|2022-05-04 05:13:30|277.59|274.79|277.59|274.79|277.59|274.79|277.59|274.79|0
1651641220000|2022-05-04 05:13:40|277.46|274.66|277.46|274.66|277.46|274.66|277.46|274.66|0
1651641250000|2022-05-04 05:14:10|277.34|274.54|277.34|274.54|277.34|274.54|277.34|274.54|0
1651641260000|2022-05-04 05:14:20|277.46|274.66|277.34|274.54|277.46|274.66|277.34|274.54|0
1651641270000|2022-05-04 05:14:30|277.21|274.41|276.96|274.16|277.21|274.41|276.96|274.16|0
1651641280000|2022-05-04 05:14:40|277.08|274.28|277.08|274.28|277.08|274.28|277.08|274.28|0
1651641290000|2022-05-04 05:14:50|277.14|274.34|276.96|274.16|277.14|274.34|276.96|274.16|0
1651641300000|2022-05-04 05:15:00|277.02|274.22|276.96|274.16|277.02|274.22|276.96|274.16|0
1651641310000|2022-05-04 05:15:10|277.08|274.28|277.21|274.41|277.21|274.41|277.08|274.28|0
1651641320000|2022-05-04 05:15:20|277.08|274.28|277.08|274.28|277.08|274.28|277.08|274.28|0
1651641330000|2022-05-04 05:15:30|276.95|274.15|276.7|273.9|276.95|274.15|276.7|273.9|0
1651641340000|2022-05-04 05:15:40|276.83|274.03|276.83|274.03|276.83|274.03|276.83|274.03|0
1651641350000|2022-05-04 05:15:50|276.7|273.9|276.7|273.9|276.83|274.03|276.7|273.9|0
1651641360000|2022-05-04 05:16:00|276.57|273.77|276.64|273.84|276.7|273.9|276.57|273.77|0
1651641370000|2022-05-04 05:16:10|276.76|273.96|276.83|274.03|276.83|274.03|276.7|273.9|0
1651641380000|2022-05-04 05:16:20|276.7|273.9|276.7|273.9|276.7|273.9|276.7|273.9|0
1651641390000|2022-05-04 05:16:30|276.76|273.96|276.83|274.03|276.83|274.03|276.76|273.96|0
1651641400000|2022-05-04 05:16:40|276.7|273.9|276.45|273.65|276.7|273.9|276.45|273.65|0
1651641410000|2022-05-04 05:16:50|276.51|273.71|276.45|273.65|276.51|273.71|276.45|273.65|0
1651641420000|2022-05-04 05:17:00|276.38|273.58|276.32|273.52|276.38|273.58|276.32|273.52|0
1651641430000|2022-05-04 05:17:10|276.19|273.39|276.19|273.39|276.19|273.39|276.19|273.39|0
1651641440000|2022-05-04 05:17:20|276.32|273.52|276.32|273.52|276.32|273.52|276.32|273.52|0
1651641450000|2022-05-04 05:17:30|276.26|273.46|276.26|273.46|276.26|273.46|276.26|273.46|0
1651641460000|2022-05-04 05:17:40|276.32|273.52|276.19|273.39|276.32|273.52|276.19|273.39|0
1651641470000|2022-05-04 05:17:50|276.07|273.27|276.07|273.27|276.07|273.27|276.07|273.27|0
1651641490000|2022-05-04 05:18:10|276|273.2|275.94|273.14|276|273.2|275.94|273.14|0
1651641500000|2022-05-04 05:18:20|275.82|273.02|275.94|273.14|275.94|273.14|275.82|273.02|0
1651641510000|2022-05-04 05:18:30|276|273.2|277.38|274.58|277.38|274.58|276|273.2|0
1651641520000|2022-05-04 05:18:40|277.51|274.71|278.51|275.71|278.89|276.09|277.51|274.71|0
1651641530000|2022-05-04 05:18:50|278.64|275.84|278.45|275.65|278.77|275.97|278.45|275.65|0
1651641540000|2022-05-04 05:19:00|278.32|275.52|278.32|275.52|278.32|275.52|278.32|275.52|0
1651641550000|2022-05-04 05:19:10|278.83|276.03|278.96|276.16|278.96|276.16|278.7|275.9|0
1651641560000|2022-05-04 05:19:20|278.89|276.09|278.89|276.09|278.89|276.09|278.83|276.03|0
1651641570000|2022-05-04 05:19:30|278.83|276.03|278.83|276.03|278.83|276.03|278.83|276.03|0
1651641580000|2022-05-04 05:19:40|278.89|276.09|278.83|276.03|278.89|276.09|278.83|276.03|0
1651641590000|2022-05-04 05:19:50|278.96|276.16|278.96|276.16|278.96|276.16|278.83|276.03|0
1651641610000|2022-05-04 05:20:10|279.02|276.22|279.08|276.28|279.08|276.28|279.02|276.22|0
1651641630000|2022-05-04 05:20:30|279.14|276.34|279.08|276.28|279.14|276.34|279.08|276.28|0
1651641650000|2022-05-04 05:20:50|279.14|276.34|279.08|276.28|279.14|276.34|279.08|276.28|0
1651641660000|2022-05-04 05:21:00|278.95|276.15|278.95|276.15|278.95|276.15|278.95|276.15|0
1651641680000|2022-05-04 05:21:20|278.83|276.03|278.83|276.03|278.83|276.03|278.83|276.03|0
1651641700000|2022-05-04 05:21:40|278.95|276.15|278.95|276.15|278.95|276.15|278.95|276.15|0
1651641710000|2022-05-04 05:21:50|278.89|276.09|278.83|276.03|278.89|276.09|278.83|276.03|0
1651641720000|2022-05-04 05:22:00|278.76|275.96|278.7|275.9|278.83|276.03|278.7|275.9|0
1651641740000|2022-05-04 05:22:20|278.57|275.77|278.57|275.77|278.57|275.77|278.57|275.77|0
1651641750000|2022-05-04 05:22:30|278.7|275.9|278.57|275.77|278.7|275.9|278.57|275.77|0
1651641760000|2022-05-04 05:22:40|278.45|275.65|278.57|275.77|278.57|275.77|278.45|275.65|0
1651641780000|2022-05-04 05:23:00|278.7|275.9|278.83|276.03|278.83|276.03|278.7|275.9|0
1651641790000|2022-05-04 05:23:10|278.7|275.9|278.7|275.9|278.7|275.9|278.7|275.9|0
1651641800000|2022-05-04 05:23:20|278.83|276.03|278.83|276.03|278.83|276.03|278.83|276.03|0
1651641810000|2022-05-04 05:23:30|278.76|275.96|278.83|276.03|278.83|276.03|278.76|275.96|0
1651641820000|2022-05-04 05:23:40|278.76|275.96|278.76|275.96|278.83|276.03|278.76|275.96|0
1651641830000|2022-05-04 05:23:50|278.7|275.9|278.76|275.96|278.76|275.96|278.7|275.9|0
1651641840000|2022-05-04 05:24:00|278.7|275.9|278.83|276.03|278.83|276.03|278.7|275.9|0
1651641850000|2022-05-04 05:24:10|278.7|275.9|278.76|275.96|278.76|275.96|278.7|275.9|0
1651641860000|2022-05-04 05:24:20|278.83|276.03|278.83|276.03|278.83|276.03|278.83|276.03|0
1651641890000|2022-05-04 05:24:50|278.95|276.15|278.89|276.09|279.21|276.41|278.89|276.09|0
1651641900000|2022-05-04 05:25:00|278.95|276.15|279.08|276.28|279.08|276.28|278.95|276.15|0
1651641910000|2022-05-04 05:25:10|278.95|276.15|279.08|276.28|279.08|276.28|278.95|276.15|0
1651641920000|2022-05-04 05:25:20|279.01|276.21|278.95|276.15|279.01|276.21|278.95|276.15|0
1651641930000|2022-05-04 05:25:30|278.89|276.09|278.95|276.15|278.95|276.15|278.89|276.09|0
1651641940000|2022-05-04 05:25:40|278.83|276.03|278.83|276.03|278.83|276.03|278.83|276.03|0
1651641950000|2022-05-04 05:25:50|278.7|275.9|278.7|275.9|278.7|275.9|278.7|275.9|0
1651641970000|2022-05-04 05:26:10|278.83|276.03|278.83|276.03|278.83|276.03|278.83|276.03|0
1651641980000|2022-05-04 05:26:20|278.76|275.96|278.76|275.96|278.76|275.96|278.76|275.96|0
1651641990000|2022-05-04 05:26:30|278.83|276.03|278.83|276.03|278.83|276.03|278.83|276.03|0
1651642000000|2022-05-04 05:26:40|278.89|276.09|278.89|276.09|278.89|276.09|278.89|276.09|0
1651642010000|2022-05-04 05:26:50|278.83|276.03|279.08|276.28|279.08|276.28|278.83|276.03|0
1651642020000|2022-05-04 05:27:00|279.21|276.41|279.21|276.41|279.21|276.41|279.08|276.28|0
1651642030000|2022-05-04 05:27:10|279.08|276.28|278.95|276.15|279.08|276.28|278.95|276.15|0
1651642040000|2022-05-04 05:27:20|278.83|276.03|278.83|276.03|278.83|276.03|278.83|276.03|0
1651642050000|2022-05-04 05:27:30|278.7|275.9|278.7|275.9|278.83|276.03|278.7|275.9|0
1651642070000|2022-05-04 05:27:50|278.83|276.03|278.82|276.02|278.83|276.03|278.82|276.02|0
1651642080000|2022-05-04 05:28:00|278.95|276.15|278.82|276.02|278.95|276.15|278.82|276.02|0
1651642090000|2022-05-04 05:28:10|278.95|276.15|279.08|276.28|279.21|276.41|278.95|276.15|0
1651642100000|2022-05-04 05:28:20|279.21|276.41|279.21|276.41|279.21|276.41|279.21|276.41|0
1651642110000|2022-05-04 05:28:30|279.27|276.47|279.39|276.59|279.46|276.66|279.27|276.47|0
1651642120000|2022-05-04 05:28:40|279.33|276.53|279.39|276.59|279.39|276.59|279.33|276.53|0
1651642130000|2022-05-04 05:28:50|279.33|276.53|279.2|276.4|279.33|276.53|279.2|276.4|0
1651642140000|2022-05-04 05:29:00|279.33|276.53|279.33|276.53|279.33|276.53|279.33|276.53|0
1651642160000|2022-05-04 05:29:20|279.2|276.4|279.46|276.66|279.46|276.66|279.2|276.4|0
1651642200000|2022-05-04 05:30:00|279.52|276.72|279.58|276.78|279.58|276.78|279.46|276.66|0
1651642210000|2022-05-04 05:30:10|279.71|276.91|279.58|276.78|279.71|276.91|279.58|276.78|0
1651642220000|2022-05-04 05:30:20|279.71|276.91|279.71|276.91|279.71|276.91|279.71|276.91|0
1651642230000|2022-05-04 05:30:30|279.77|276.97|279.71|276.91|279.77|276.97|279.71|276.91|0
1651642240000|2022-05-04 05:30:40|279.77|276.97|279.97|277.17|279.97|277.17|279.77|276.97|0
1651642250000|2022-05-04 05:30:50|279.77|276.97|279.71|276.91|279.77|276.97|279.71|276.91|0
1651642260000|2022-05-04 05:31:00|279.84|277.04|279.84|277.04|279.84|277.04|279.77|276.97|0
1651642270000|2022-05-04 05:31:10|279.71|276.91|279.71|276.91|279.71|276.91|279.71|276.91|0
1651642280000|2022-05-04 05:31:20|279.65|276.85|279.71|276.91|279.71|276.91|279.65|276.85|0
1651642290000|2022-05-04 05:31:30|279.58|276.78|279.58|276.78|279.58|276.78|279.58|276.78|0
1651642320000|2022-05-04 05:32:00|279.71|276.91|279.64|276.84|279.71|276.91|279.64|276.84|0
1651642330000|2022-05-04 05:32:10|279.71|276.91|279.26|276.46|279.71|276.91|279.2|276.4|0
1651642340000|2022-05-04 05:32:20|279.2|276.4|279.14|276.34|279.2|276.4|279.14|276.34|0
1651642350000|2022-05-04 05:32:30|279.08|276.28|278.82|276.02|279.08|276.28|278.82|276.02|0
1651642360000|2022-05-04 05:32:40|279.08|276.28|279.14|276.34|279.2|276.4|279.08|276.28|0
1651642370000|2022-05-04 05:32:50|279.2|276.4|279.2|276.4|279.2|276.4|279.2|276.4|0
1651642380000|2022-05-04 05:33:00|279.08|276.28|279.08|276.28|279.2|276.4|279.08|276.28|0
1651642430000|2022-05-04 05:33:50|279.14|276.34|279.08|276.28|279.2|276.4|279.08|276.28|0
1651642440000|2022-05-04 05:34:00|279.14|276.34|279.26|276.46|279.26|276.46|279.14|276.34|0
1651642450000|2022-05-04 05:34:10|279.33|276.53|279.33|276.53|279.33|276.53|279.33|276.53|0
1651642460000|2022-05-04 05:34:20|279.2|276.4|279.2|276.4|279.2|276.4|279.2|276.4|0
1651642470000|2022-05-04 05:34:30|279.14|276.34|279.14|276.34|279.14|276.34|279.14|276.34|0
1651642480000|2022-05-04 05:34:40|278.95|276.15|278.95|276.15|279.01|276.21|278.95|276.15|0
1651642490000|2022-05-04 05:34:50|279.08|276.28|279.08|276.28|279.08|276.28|279.08|276.28|0
1651642500000|2022-05-04 05:35:00|278.95|276.15|278.69|275.89|278.95|276.15|278.69|275.89|0
1651642510000|2022-05-04 05:35:10|278.57|275.77|278.69|275.89|278.69|275.89|278.57|275.77|0
1651642520000|2022-05-04 05:35:20|278.95|276.15|278.95|276.15|278.95|276.15|278.95|276.15|0
1651642540000|2022-05-04 05:35:40|278.82|276.02|278.82|276.02|278.82|276.02|278.82|276.02|0
1651642550000|2022-05-04 05:35:50|278.69|275.89|278.82|276.02|278.82|276.02|278.69|275.89|0
1651642560000|2022-05-04 05:36:00|278.76|275.96|278.69|275.89|278.76|275.96|278.69|275.89|0
1651642580000|2022-05-04 05:36:20|278.82|276.02|278.88|276.08|278.88|276.08|278.82|276.02|0
1651642590000|2022-05-04 05:36:30|278.82|276.02|278.82|276.02|278.82|276.02|278.82|276.02|0
1651642620000|2022-05-04 05:37:00|278.88|276.08|279.01|276.21|279.01|276.21|278.88|276.08|0
1651642640000|2022-05-04 05:37:20|279.07|276.27|279.07|276.27|279.07|276.27|279.07|276.27|0
1651642650000|2022-05-04 05:37:30|279.01|276.21|279.07|276.27|279.07|276.27|279.01|276.21|0
1651642690000|2022-05-04 05:38:10|278.95|276.15|278.82|276.02|278.95|276.15|278.82|276.02|0
1651642710000|2022-05-04 05:38:30|278.69|275.89|278.69|275.89|278.69|275.89|278.69|275.89|0
1651642740000|2022-05-04 05:39:00|278.82|276.02|278.82|276.02|278.82|276.02|278.82|276.02|0
1651642750000|2022-05-04 05:39:10|278.95|276.15|278.95|276.15|278.95|276.15|278.95|276.15|0
1651642760000|2022-05-04 05:39:20|279.01|276.21|278.95|276.15|279.01|276.21|278.95|276.15|0
1651642770000|2022-05-04 05:39:30|278.82|276.02|278.69|275.89|278.95|276.15|278.69|275.89|0
1651642780000|2022-05-04 05:39:40|278.57|275.77|278.57|275.77|278.57|275.77|278.57|275.77|0
1651642790000|2022-05-04 05:39:50|278.69|275.89|278.69|275.89|278.69|275.89|278.69|275.89|0
1651642800000|2022-05-04 05:40:00|278.82|276.02|278.82|276.02|278.82|276.02|278.82|276.02|0
1651642820000|2022-05-04 05:40:20|278.69|275.89|278.69|275.89|278.69|275.89|278.69|275.89|0
1651642850000|2022-05-04 05:40:50|278.57|275.77|278.57|275.77|278.57|275.77|278.57|275.77|0
1651642860000|2022-05-04 05:41:00|278.44|275.64|278.5|275.7|278.5|275.7|278.44|275.64|0
1651642870000|2022-05-04 05:41:10|278.44|275.64|278.57|275.77|278.57|275.77|278.44|275.64|0
1651642880000|2022-05-04 05:41:20|278.44|275.64|278.44|275.64|278.44|275.64|278.44|275.64|0
1651642910000|2022-05-04 05:41:50|278.57|275.77|278.57|275.77|278.57|275.77|278.57|275.77|0
1651642920000|2022-05-04 05:42:00|278.63|275.83|278.57|275.77|278.63|275.83|278.57|275.77|0
1651642930000|2022-05-04 05:42:10|278.56|275.76|278.56|275.76|278.56|275.76|278.56|275.76|0
1651642950000|2022-05-04 05:42:30|278.44|275.64|278.44|275.64|278.44|275.64|278.44|275.64|0
1651642960000|2022-05-04 05:42:40|278.5|275.7|278.44|275.64|278.5|275.7|278.44|275.64|0
1651642970000|2022-05-04 05:42:50|278.56|275.76|278.56|275.76|278.56|275.76|278.56|275.76|0
1651642980000|2022-05-04 05:43:00|278.63|275.83|278.63|275.83|278.63|275.83|278.63|275.83|0
1651643000000|2022-05-04 05:43:20|278.69|275.89|278.69|275.89|278.69|275.89|278.69|275.89|0
1651643010000|2022-05-04 05:43:30|278.82|276.02|278.82|276.02|278.82|276.02|278.82|276.02|0
1651643020000|2022-05-04 05:43:40|278.69|275.89|278.69|275.89|278.69|275.89|278.56|275.76|0
1651643030000|2022-05-04 05:43:50|278.82|276.02|278.82|276.02|278.82|276.02|278.82|276.02|0
1651643040000|2022-05-04 05:44:00|278.69|275.89|278.82|276.02|278.82|276.02|278.69|275.89|0
1651643050000|2022-05-04 05:44:10|278.94|276.14|278.94|276.14|278.94|276.14|278.82|276.02|0
1651643070000|2022-05-04 05:44:30|279.07|276.27|279.2|276.4|279.2|276.4|279.07|276.27|0
1651643080000|2022-05-04 05:44:40|279.07|276.27|279.07|276.27|279.07|276.27|279.07|276.27|0
1651643090000|2022-05-04 05:44:50|279.2|276.4|279.07|276.27|279.2|276.4|279.07|276.27|0
1651643100000|2022-05-04 05:45:00|278.94|276.14|278.94|276.14|278.94|276.14|278.94|276.14|0
1651643110000|2022-05-04 05:45:10|279.07|276.27|279.2|276.4|279.2|276.4|279.07|276.27|0
1651643120000|2022-05-04 05:45:20|279.32|276.52|279.32|276.52|279.32|276.52|279.32|276.52|0
1651643130000|2022-05-04 05:45:30|279.45|276.65|279.2|276.4|279.45|276.65|279.2|276.4|0
1651643140000|2022-05-04 05:45:40|279.32|276.52|279.32|276.52|279.32|276.52|279.32|276.52|0
1651643150000|2022-05-04 05:45:50|279.26|276.46|279.32|276.52|279.38|276.58|279.26|276.46|0
1651643160000|2022-05-04 05:46:00|279.2|276.4|279.2|276.4|279.2|276.4|279.2|276.4|0
1651643170000|2022-05-04 05:46:10|279.07|276.27|279.13|276.33|279.2|276.4|279.07|276.27|0
1651643180000|2022-05-04 05:46:20|279.07|276.27|279.07|276.27|279.07|276.27|279.07|276.27|0
1651643210000|2022-05-04 05:46:50|278.94|276.14|278.82|276.02|278.94|276.14|278.82|276.02|0
1651643220000|2022-05-04 05:47:00|278.69|275.89|278.75|275.95|278.82|276.02|278.69|275.89|0
1651643230000|2022-05-04 05:47:10|278.69|275.89|278.69|275.89|278.69|275.89|278.69|275.89|0
1651643250000|2022-05-04 05:47:30|278.56|275.76|278.56|275.76|278.56|275.76|278.56|275.76|0
1651643310000|2022-05-04 05:48:30|278.69|275.89|278.69|275.89|278.69|275.89|278.69|275.89|0
1651643320000|2022-05-04 05:48:40|278.75|275.95|278.82|276.02|278.82|276.02|278.75|275.95|0
1651643340000|2022-05-04 05:49:00|278.94|276.14|278.94|276.14|278.94|276.14|278.94|276.14|0
1651643350000|2022-05-04 05:49:10|279.07|276.27|279.07|276.27|279.2|276.4|279.07|276.27|0
1651643360000|2022-05-04 05:49:20|279.2|276.4|279.32|276.52|279.32|276.52|279.2|276.4|0
1651643370000|2022-05-04 05:49:30|279.2|276.4|279.32|276.52|279.32|276.52|279.2|276.4|0
1651643380000|2022-05-04 05:49:40|279.38|276.58|279.38|276.58|279.38|276.58|279.38|276.58|0
1651643390000|2022-05-04 05:49:50|279.45|276.65|279.45|276.65|279.45|276.65|279.45|276.65|0
1651643400000|2022-05-04 05:50:00|279.51|276.71|279.45|276.65|279.58|276.78|279.45|276.65|0
1651643410000|2022-05-04 05:50:10|279.51|276.71|279.58|276.78|279.58|276.78|279.45|276.65|0
1651643420000|2022-05-04 05:50:20|279.64|276.84|279.7|276.9|279.7|276.9|279.64|276.84|0
1651643430000|2022-05-04 05:50:30|279.51|276.71|279.45|276.65|279.51|276.71|279.45|276.65|0
1651643440000|2022-05-04 05:50:40|279.32|276.52|279.32|276.52|279.32|276.52|279.32|276.52|0
1651643460000|2022-05-04 05:51:00|279.26|276.46|279.13|276.33|279.32|276.52|279.13|276.33|0
1651643470000|2022-05-04 05:51:10|279.07|276.27|279.13|276.33|279.19|276.39|279.07|276.27|0
1651643480000|2022-05-04 05:51:20|279.19|276.39|279.19|276.39|279.19|276.39|279.19|276.39|0
1651643490000|2022-05-04 05:51:30|279.32|276.52|279.19|276.39|279.32|276.52|279.19|276.39|0
1651643510000|2022-05-04 05:51:50|279.32|276.52|279.19|276.39|279.32|276.52|279.19|276.39|0
1651643520000|2022-05-04 05:52:00|279.38|276.58|279.32|276.52|279.45|276.65|279.32|276.52|0
1651643530000|2022-05-04 05:52:10|279.57|276.77|279.45|276.65|279.57|276.77|279.45|276.65|0
1651643540000|2022-05-04 05:52:20|279.51|276.71|279.64|276.84|279.7|276.9|279.51|276.71|0
1651643550000|2022-05-04 05:52:30|279.7|276.9|279.83|277.03|279.83|277.03|279.7|276.9|0
1651643580000|2022-05-04 05:53:00|279.96|277.16|279.96|277.16|279.96|277.16|279.96|277.16|0
1651643590000|2022-05-04 05:53:10|279.95|277.15|279.95|277.15|279.95|277.15|279.95|277.15|0
1651643600000|2022-05-04 05:53:20|279.83|277.03|279.83|277.03|279.83|277.03|279.83|277.03|0
1651643610000|2022-05-04 05:53:30|279.89|277.09|279.89|277.09|279.89|277.09|279.89|277.09|0
1651643620000|2022-05-04 05:53:40|279.95|277.15|279.95|277.15|279.95|277.15|279.95|277.15|0
1651643630000|2022-05-04 05:53:50|279.83|277.03|279.76|276.96|279.83|277.03|279.76|276.96|0
1651643640000|2022-05-04 05:54:00|279.7|276.9|279.89|277.09|279.95|277.15|279.7|276.9|0
1651643650000|2022-05-04 05:54:10|279.83|277.03|279.76|276.96|279.83|277.03|279.7|276.9|0
1651643660000|2022-05-04 05:54:20|279.95|277.15|279.83|277.03|279.95|277.15|279.83|277.03|0
1651643670000|2022-05-04 05:54:30|279.95|277.15|280.08|277.28|280.08|277.28|279.95|277.15|0
1651643700000|2022-05-04 05:55:00|280.14|277.34|280.14|277.34|280.14|277.34|280.14|277.34|0
1651643710000|2022-05-04 05:55:10|280.21|277.41|280.21|277.41|280.21|277.41|280.21|277.41|0
1651643720000|2022-05-04 05:55:20|280.08|277.28|280.08|277.28|280.08|277.28|280.08|277.28|0
1651643730000|2022-05-04 05:55:30|280.01|277.21|280.01|277.21|280.01|277.21|280.01|277.21|0
1651643740000|2022-05-04 05:55:40|279.95|277.15|279.95|277.15|279.95|277.15|279.95|277.15|0
1651643750000|2022-05-04 05:55:50|280.08|277.28|280.08|277.28|280.08|277.28|280.08|277.28|0
1651643760000|2022-05-04 05:56:00|279.95|277.15|279.95|277.15|279.95|277.15|279.95|277.15|0
1651643770000|2022-05-04 05:56:10|280.01|277.21|280.08|277.28|280.08|277.28|280.01|277.21|0
1651643780000|2022-05-04 05:56:20|280.01|277.21|279.95|277.15|280.01|277.21|279.95|277.15|0
1651643790000|2022-05-04 05:56:30|280.08|277.28|280.21|277.41|280.21|277.41|280.08|277.28|0
1651643800000|2022-05-04 05:56:40|280.33|277.53|280.33|277.53|280.33|277.53|280.33|277.53|0
1651643810000|2022-05-04 05:56:50|280.21|277.41|280.21|277.41|280.21|277.41|280.21|277.41|0
1651643820000|2022-05-04 05:57:00|280.46|277.66|280.33|277.53|280.46|277.66|280.33|277.53|0
1651643830000|2022-05-04 05:57:10|280.46|277.66|280.46|277.66|280.46|277.66|280.46|277.66|0
1651643880000|2022-05-04 05:58:00|280.52|277.72|280.59|277.79|280.59|277.79|280.52|277.72|0
1651643910000|2022-05-04 05:58:30|280.72|277.92|280.97|278.17|280.97|278.17|280.72|277.92|0
1651643920000|2022-05-04 05:58:40|281.1|278.3|280.84|278.04|281.1|278.3|280.84|278.04|0
1651643940000|2022-05-04 05:59:00|280.97|278.17|280.97|278.17|280.97|278.17|280.97|278.17|0
1651643950000|2022-05-04 05:59:10|281.1|278.3|281.1|278.3|281.1|278.3|281.1|278.3|0
1651643960000|2022-05-04 05:59:20|280.97|278.17|280.97|278.17|280.97|278.17|280.97|278.17|0
1651643970000|2022-05-04 05:59:30|280.84|278.04|280.84|278.04|280.84|278.04|280.84|278.04|0
1651644000000|2022-05-04 06:00:00|280.59|277.79|280.59|277.79|280.59|277.79|280.59|277.79|0
1651644010000|2022-05-04 06:00:10|280.46|277.66|280.33|277.53|280.46|277.66|280.33|277.53|0
1651644020000|2022-05-04 06:00:20|280.21|277.41|280.08|277.28|280.21|277.41|280.08|277.28|0
1651644030000|2022-05-04 06:00:30|280.21|277.41|280.21|277.41|280.21|277.41|280.21|277.41|0
1651644040000|2022-05-04 06:00:40|280.08|277.28|280.21|277.41|280.21|277.41|280.08|277.28|0
1651644060000|2022-05-04 06:01:00|280.08|277.28|280.08|277.28|280.08|277.28|280.08|277.28|0
1651644090000|2022-05-04 06:01:30|280.33|277.53|280.46|277.66|280.46|277.66|280.33|277.53|0
1651644100000|2022-05-04 06:01:40|280.52|277.72|280.39|277.59|280.59|277.79|280.39|277.59|0
1651644110000|2022-05-04 06:01:50|280.33|277.53|280.33|277.53|280.33|277.53|280.33|277.53|0
1651644120000|2022-05-04 06:02:00|280.08|277.28|280.14|277.34|280.2|277.4|280.08|277.28|0
1651644130000|2022-05-04 06:02:10|280.08|277.28|279.95|277.15|280.08|277.28|279.95|277.15|0
1651644140000|2022-05-04 06:02:20|279.82|277.02|279.7|276.9|279.82|277.02|279.7|276.9|0
1651644150000|2022-05-04 06:02:30|279.63|276.83|279.44|276.64|279.63|276.83|279.44|276.64|0
1651644160000|2022-05-04 06:02:40|279.5|276.7|279.5|276.7|279.5|276.7|279.44|276.64|0
1651644180000|2022-05-04 06:03:00|279.57|276.77|279.57|276.77|279.7|276.9|279.57|276.77|0
1651644190000|2022-05-04 06:03:10|279.32|276.52|279.25|276.45|279.32|276.52|279.25|276.45|0
1651644200000|2022-05-04 06:03:20|279.19|276.39|279.32|276.52|279.32|276.52|279.19|276.39|0
1651644210000|2022-05-04 06:03:30|279.19|276.39|279.32|276.52|279.32|276.52|279.19|276.39|0
1651644230000|2022-05-04 06:03:50|279.19|276.39|278.93|276.13|279.19|276.39|278.93|276.13|0
1651644240000|2022-05-04 06:04:00|278.81|276.01|278.55|275.75|278.81|276.01|278.55|275.75|0
1651644250000|2022-05-04 06:04:10|278.74|275.94|278.55|275.75|278.74|275.94|278.55|275.75|0
1651644260000|2022-05-04 06:04:20|278.43|275.63|278.55|275.75|278.55|275.75|278.43|275.63|0
1651644270000|2022-05-04 06:04:30|278.43|275.63|278.43|275.63|278.43|275.63|278.43|275.63|0
1651644280000|2022-05-04 06:04:40|278.55|275.75|278.55|275.75|278.55|275.75|278.55|275.75|0
1651644310000|2022-05-04 06:05:10|278.43|275.63|278.43|275.63|278.43|275.63|278.43|275.63|0
1651644350000|2022-05-04 06:05:50|278.17|275.37|278.17|275.37|278.17|275.37|278.05|275.25|0
1651644360000|2022-05-04 06:06:00|278.11|275.31|278.3|275.5|278.3|275.5|278.11|275.31|0
1651644370000|2022-05-04 06:06:10|278.43|275.63|278.68|275.88|278.68|275.88|278.43|275.63|0
1651644380000|2022-05-04 06:06:20|278.55|275.75|278.81|276.01|278.81|276.01|278.55|275.75|0
1651644390000|2022-05-04 06:06:30|278.93|276.13|278.93|276.13|278.93|276.13|278.81|276.01|0
1651644400000|2022-05-04 06:06:40|278.81|276.01|278.93|276.13|278.93|276.13|278.81|276.01|0
1651644410000|2022-05-04 06:06:50|278.81|276.01|278.81|276.01|278.87|276.07|278.81|276.01|0
1651644430000|2022-05-04 06:07:10|278.93|276.13|279.25|276.45|279.25|276.45|278.93|276.13|0
1651644440000|2022-05-04 06:07:20|279.31|276.51|279.31|276.51|279.37|276.57|279.31|276.51|0
1651644450000|2022-05-04 06:07:30|279.37|276.57|279.37|276.57|279.37|276.57|279.31|276.51|0
1651644460000|2022-05-04 06:07:40|279.31|276.51|279.44|276.64|279.44|276.64|279.31|276.51|0
1651644470000|2022-05-04 06:07:50|279.37|276.57|279.76|276.96|279.82|277.02|279.37|276.57|0
1651644480000|2022-05-04 06:08:00|279.82|277.02|279.69|276.89|279.82|277.02|279.69|276.89|0
1651644490000|2022-05-04 06:08:10|279.82|277.02|280.2|277.4|280.2|277.4|279.82|277.02|0
1651644500000|2022-05-04 06:08:20|280.46|277.66|280.46|277.66|280.58|277.78|280.46|277.66|0
1651644510000|2022-05-04 06:08:30|280.58|277.78|280.14|277.34|280.58|277.78|280.14|277.34|0
1651644520000|2022-05-04 06:08:40|280.2|277.4|280.33|277.53|280.33|277.53|280.2|277.4|0
1651644530000|2022-05-04 06:08:50|280.2|277.4|280.14|277.34|280.2|277.4|280.14|277.34|0
1651644540000|2022-05-04 06:09:00|280.07|277.27|280.07|277.27|280.07|277.27|280.01|277.21|0
1651644550000|2022-05-04 06:09:10|280.14|277.34|279.82|277.02|280.14|277.34|279.82|277.02|0
1651644560000|2022-05-04 06:09:20|279.95|277.15|280.01|277.21|280.01|277.21|279.95|277.15|0
1651644570000|2022-05-04 06:09:30|279.95|277.15|280.01|277.21|280.07|277.27|279.95|277.15|0
1651644580000|2022-05-04 06:09:40|279.95|277.15|279.95|277.15|279.95|277.15|279.82|277.02|0
1651644590000|2022-05-04 06:09:50|279.82|277.02|279.82|277.02|279.82|277.02|279.82|277.02|0
1651644600000|2022-05-04 06:10:00|279.95|277.15|279.69|276.89|279.95|277.15|279.69|276.89|0
1651644610000|2022-05-04 06:10:10|280.07|277.27|280.26|277.46|280.33|277.53|280.07|277.27|0
1651644620000|2022-05-04 06:10:20|280.46|277.66|280.71|277.91|280.71|277.91|280.46|277.66|0
1651644630000|2022-05-04 06:10:30|280.64|277.84|280.46|277.66|280.64|277.84|280.46|277.66|0
1651644640000|2022-05-04 06:10:40|280.33|277.53|280.33|277.53|280.33|277.53|280.33|277.53|0
1651644650000|2022-05-04 06:10:50|280.46|277.66|280.71|277.91|280.71|277.91|280.46|277.66|0
1651644660000|2022-05-04 06:11:00|280.58|277.78|280.58|277.78|280.58|277.78|280.58|277.78|0
1651644670000|2022-05-04 06:11:10|280.33|277.53|280.33|277.53|280.33|277.53|280.33|277.53|0
1651644680000|2022-05-04 06:11:20|280.45|277.65|280.33|277.53|280.45|277.65|280.33|277.53|0
1651644690000|2022-05-04 06:11:30|280.2|277.4|280.07|277.27|280.2|277.4|280.07|277.27|0
1651644700000|2022-05-04 06:11:40|280.2|277.4|280.2|277.4|280.2|277.4|280.2|277.4|0
1651644710000|2022-05-04 06:11:50|280.13|277.33|280.13|277.33|280.2|277.4|280.13|277.33|0
1651644720000|2022-05-04 06:12:00|280.07|277.27|280.01|277.21|280.07|277.27|279.95|277.15|0
1651644730000|2022-05-04 06:12:10|279.95|277.15|280.07|277.27|280.07|277.27|279.95|277.15|0
1651644740000|2022-05-04 06:12:20|279.82|277.02|280.07|277.27|280.07|277.27|279.82|277.02|0
1651644750000|2022-05-04 06:12:30|280.2|277.4|280.45|277.65|280.45|277.65|280.2|277.4|0
1651644760000|2022-05-04 06:12:40|280.58|277.78|280.45|277.65|280.58|277.78|280.45|277.65|0
1651644770000|2022-05-04 06:12:50|280.33|277.53|280.39|277.59|280.39|277.59|280.33|277.53|0
1651644780000|2022-05-04 06:13:00|280.33|277.53|280.33|277.53|280.33|277.53|280.2|277.4|0
1651644790000|2022-05-04 06:13:10|280.2|277.4|280.2|277.4|280.2|277.4|280.2|277.4|0
1651644800000|2022-05-04 06:13:20|280.13|277.33|280.2|277.4|280.2|277.4|280.01|277.21|0
1651644810000|2022-05-04 06:13:30|280.26|277.46|280.33|277.53|280.45|277.65|280.26|277.46|0
1651644820000|2022-05-04 06:13:40|280.2|277.4|280.07|277.27|280.2|277.4|280.07|277.27|0
1651644830000|2022-05-04 06:13:50|279.95|277.15|280.2|277.4|280.2|277.4|279.95|277.15|0
1651644840000|2022-05-04 06:14:00|280.07|277.27|280.07|277.27|280.07|277.27|280.07|277.27|0
1651644860000|2022-05-04 06:14:20|280.2|277.4|280.2|277.4|280.2|277.4|280.2|277.4|0
1651644870000|2022-05-04 06:14:30|280.07|277.27|280.07|277.27|280.07|277.27|280.07|277.27|0
1651644880000|2022-05-04 06:14:40|280.01|277.21|280.01|277.21|280.01|277.21|280.01|277.21|0
1651644890000|2022-05-04 06:14:50|279.94|277.14|280.01|277.21|280.01|277.21|279.94|277.14|0
1651644900000|2022-05-04 06:15:00|280.07|277.27|280.07|277.27|280.07|277.27|280.07|277.27|0
1651644910000|2022-05-04 06:15:10|279.82|277.02|279.88|277.08|279.88|277.08|279.82|277.02|0
1651644920000|2022-05-04 06:15:20|279.82|277.02|279.94|277.14|279.94|277.14|279.82|277.02|0
1651644930000|2022-05-04 06:15:30|280.07|277.27|280.2|277.4|280.2|277.4|280.07|277.27|0
1651644940000|2022-05-04 06:15:40|280.26|277.46|280.45|277.65|280.45|277.65|280.26|277.46|0
1651644950000|2022-05-04 06:15:50|280.33|277.53|280.33|277.53|280.33|277.53|280.33|277.53|0
1651644960000|2022-05-04 06:16:00|280.39|277.59|280.39|277.59|280.39|277.59|280.39|277.59|0
1651644970000|2022-05-04 06:16:10|280.58|277.78|280.83|278.03|280.83|278.03|280.58|277.78|0
1651644980000|2022-05-04 06:16:20|280.77|277.97|280.83|278.03|280.83|278.03|280.71|277.91|0
1651644990000|2022-05-04 06:16:30|280.96|278.16|281.09|278.29|281.09|278.29|280.96|278.16|0
1651645000000|2022-05-04 06:16:40|281.02|278.22|280.96|278.16|281.02|278.22|280.83|278.03|0
1651645010000|2022-05-04 06:16:50|281.09|278.29|280.83|278.03|281.09|278.29|280.83|278.03|0
1651645020000|2022-05-04 06:17:00|280.96|278.16|280.96|278.16|281.09|278.29|280.96|278.16|0
1651645030000|2022-05-04 06:17:10|281.09|278.29|280.83|278.03|281.09|278.29|280.83|278.03|0
1651645040000|2022-05-04 06:17:20|280.58|277.78|280.45|277.65|280.58|277.78|280.45|277.65|0
1651645050000|2022-05-04 06:17:30|280.58|277.78|280.45|277.65|280.58|277.78|280.45|277.65|0
1651645060000|2022-05-04 06:17:40|280.32|277.52|280.32|277.52|280.32|277.52|280.32|277.52|0
1651645070000|2022-05-04 06:17:50|280.2|277.4|280.2|277.4|280.2|277.4|280.2|277.4|0
1651645080000|2022-05-04 06:18:00|280.32|277.52|280.45|277.65|280.45|277.65|280.32|277.52|0
1651645090000|2022-05-04 06:18:10|280.58|277.78|280.58|277.78|280.58|277.78|280.58|277.78|0
1651645100000|2022-05-04 06:18:20|280.64|277.84|280.71|277.91|280.71|277.91|280.64|277.84|0
1651645110000|2022-05-04 06:18:30|280.77|277.97|280.77|277.97|280.77|277.97|280.58|277.78|0
1651645120000|2022-05-04 06:18:40|280.83|278.03|280.83|278.03|280.83|278.03|280.77|277.97|0
1651645130000|2022-05-04 06:18:50|280.71|277.91|280.89|278.09|280.89|278.09|280.71|277.91|0
1651645140000|2022-05-04 06:19:00|281.09|278.29|281.21|278.41|281.21|278.41|281.09|278.29|0
1651645150000|2022-05-04 06:19:10|281.34|278.54|281.34|278.54|281.34|278.54|281.34|278.54|0
1651645160000|2022-05-04 06:19:20|281.47|278.67|281.6|278.8|281.6|278.8|281.4|278.6|0
1651645170000|2022-05-04 06:19:30|281.72|278.92|281.53|278.73|281.72|278.92|281.47|278.67|0
1651645180000|2022-05-04 06:19:40|281.6|278.8|281.53|278.73|281.6|278.8|281.53|278.73|0
1651645190000|2022-05-04 06:19:50|281.6|278.8|281.53|278.73|281.6|278.8|281.53|278.73|0
1651645200000|2022-05-04 06:20:00|281.6|278.8|281.85|279.05|281.85|279.05|281.6|278.8|0
1651645210000|2022-05-04 06:20:10|281.6|278.8|281.34|278.54|281.6|278.8|281.34|278.54|0
1651645220000|2022-05-04 06:20:20|281.4|278.6|281.34|278.54|281.4|278.6|281.28|278.48|0
1651645230000|2022-05-04 06:20:30|281.47|278.67|281.34|278.54|281.47|278.67|281.34|278.54|0
1651645240000|2022-05-04 06:20:40|281.21|278.41|281.34|278.54|281.34|278.54|281.21|278.41|0
1651645250000|2022-05-04 06:20:50|281.21|278.41|281.47|278.67|281.47|278.67|281.21|278.41|0
1651645260000|2022-05-04 06:21:00|281.34|278.54|281.34|278.54|281.34|278.54|281.34|278.54|0
1651645270000|2022-05-04 06:21:10|281.27|278.47|281.34|278.54|281.34|278.54|281.27|278.47|0
1651645280000|2022-05-04 06:21:20|281.21|278.41|281.27|278.47|281.27|278.47|281.21|278.41|0
1651645290000|2022-05-04 06:21:30|281.34|278.54|281.09|278.29|281.34|278.54|281.09|278.29|0
1651645300000|2022-05-04 06:21:40|281.21|278.41|281.34|278.54|281.34|278.54|281.21|278.41|0
1651645320000|2022-05-04 06:22:00|281.27|278.47|281.09|278.29|281.27|278.47|281.09|278.29|0
1651645330000|2022-05-04 06:22:10|281.21|278.41|281.21|278.41|281.21|278.41|281.21|278.41|0
1651645350000|2022-05-04 06:22:30|281.34|278.54|281.72|278.92|281.72|278.92|281.34|278.54|0
1651645360000|2022-05-04 06:22:40|281.6|278.8|281.47|278.67|281.6|278.8|281.47|278.67|0
1651645370000|2022-05-04 06:22:50|281.4|278.6|281.09|278.29|281.4|278.6|281.09|278.29|0
1651645380000|2022-05-04 06:23:00|280.96|278.16|280.96|278.16|280.96|278.16|280.96|278.16|0
1651645390000|2022-05-04 06:23:10|281.09|278.29|281.09|278.29|281.09|278.29|281.09|278.29|0
1651645400000|2022-05-04 06:23:20|280.96|278.16|280.96|278.16|280.96|278.16|280.96|278.16|0
1651645410000|2022-05-04 06:23:30|280.89|278.09|280.83|278.03|280.89|278.09|280.83|278.03|0
1651645420000|2022-05-04 06:23:40|280.96|278.16|280.96|278.16|280.96|278.16|280.96|278.16|0
1651645430000|2022-05-04 06:23:50|280.83|278.03|280.83|278.03|280.83|278.03|280.83|278.03|0
1651645440000|2022-05-04 06:24:00|281.02|278.22|280.96|278.16|281.02|278.22|280.96|278.16|0
1651645450000|2022-05-04 06:24:10|281.02|278.22|281.02|278.22|281.08|278.28|280.96|278.16|0
1651645460000|2022-05-04 06:24:20|280.96|278.16|280.96|278.16|280.96|278.16|280.83|278.03|0
1651645470000|2022-05-04 06:24:30|281.02|278.22|280.96|278.16|281.02|278.22|280.96|278.16|0
1651645490000|2022-05-04 06:24:50|281.02|278.22|280.96|278.16|281.02|278.22|280.96|278.16|0
1651645500000|2022-05-04 06:25:00|281.02|278.22|281.08|278.28|281.08|278.28|281.02|278.22|0
1651645510000|2022-05-04 06:25:10|280.7|277.9|280.7|277.9|280.7|277.9|280.7|277.9|0
1651645520000|2022-05-04 06:25:20|280.64|277.84|280.58|277.78|280.7|277.9|280.58|277.78|0
1651645530000|2022-05-04 06:25:30|280.7|277.9|280.64|277.84|280.7|277.9|280.64|277.84|0
1651645540000|2022-05-04 06:25:40|280.7|277.9|280.7|277.9|280.7|277.9|280.58|277.78|0
1651645550000|2022-05-04 06:25:50|280.83|278.03|280.7|277.9|280.83|278.03|280.7|277.9|0
1651645560000|2022-05-04 06:26:00|280.64|277.84|280.64|277.84|280.64|277.84|280.64|277.84|0
1651645570000|2022-05-04 06:26:10|280.83|278.03|280.96|278.16|280.96|278.16|280.7|277.9|0
1651645580000|2022-05-04 06:26:20|281.02|278.22|280.96|278.16|281.08|278.28|280.96|278.16|0
1651645590000|2022-05-04 06:26:30|281.02|278.22|281.08|278.28|281.08|278.28|281.02|278.22|0
1651645600000|2022-05-04 06:26:40|280.96|278.16|280.83|278.03|281.08|278.28|280.83|278.03|0
1651645610000|2022-05-04 06:26:50|280.57|277.77|280.57|277.77|280.57|277.77|280.57|277.77|0
1651645620000|2022-05-04 06:27:00|280.45|277.65|280.57|277.77|280.57|277.77|280.45|277.65|0
1651645630000|2022-05-04 06:27:10|280.7|277.9|280.7|277.9|280.7|277.9|280.57|277.77|0
1651645640000|2022-05-04 06:27:20|280.64|277.84|280.07|277.27|280.64|277.84|279.94|277.14|0
1651645650000|2022-05-04 06:27:30|279.81|277.01|279.81|277.01|279.81|277.01|279.81|277.01|0
1651645660000|2022-05-04 06:27:40|279.94|277.14|279.94|277.14|280|277.2|279.94|277.14|0
1651645670000|2022-05-04 06:27:50|280|277.2|280.07|277.27|280.07|277.27|280|277.2|0
1651645680000|2022-05-04 06:28:00|280.13|277.33|280.38|277.58|280.38|277.58|280.07|277.27|0
1651645690000|2022-05-04 06:28:10|280.32|277.52|280.32|277.52|280.32|277.52|280.32|277.52|0
1651645700000|2022-05-04 06:28:20|280.07|277.27|280.07|277.27|280.07|277.27|280.07|277.27|0
1651645710000|2022-05-04 06:28:30|280|277.2|279.94|277.14|280|277.2|279.94|277.14|0
1651645720000|2022-05-04 06:28:40|279.81|277.01|279.94|277.14|279.94|277.14|279.81|277.01|0
1651645730000|2022-05-04 06:28:50|280.07|277.27|279.68|276.88|280.07|277.27|279.68|276.88|0
1651645740000|2022-05-04 06:29:00|279.75|276.95|280|277.2|280|277.2|279.68|276.88|0
1651645750000|2022-05-04 06:29:10|280.07|277.27|280.19|277.39|280.19|277.39|280|277.2|0
1651645760000|2022-05-04 06:29:20|280.07|277.27|280.19|277.39|280.19|277.39|280.07|277.27|0
1651645770000|2022-05-04 06:29:30|280.32|277.52|280.32|277.52|280.32|277.52|280.32|277.52|0
1651645780000|2022-05-04 06:29:40|280.19|277.39|280.19|277.39|280.19|277.39|280.19|277.39|0
1651645790000|2022-05-04 06:29:50|280.07|277.27|280.06|277.26|280.07|277.27|280.06|277.26|0
1651645800000|2022-05-04 06:30:00|280.19|277.39|280|277.2|280.19|277.39|280|277.2|0
1651645810000|2022-05-04 06:30:10|279.94|277.14|279.87|277.07|279.94|277.14|279.87|277.07|0
1651645820000|2022-05-04 06:30:20|279.94|277.14|280.06|277.26|280.06|277.26|279.94|277.14|0
1651645830000|2022-05-04 06:30:30|280.19|277.39|280.19|277.39|280.19|277.39|280.19|277.39|0
1651645850000|2022-05-04 06:30:50|280.13|277.33|280.06|277.26|280.13|277.33|280.06|277.26|0
1651645870000|2022-05-04 06:31:10|280.19|277.39|280.45|277.65|280.57|277.77|280.19|277.39|0
1651645880000|2022-05-04 06:31:20|280.51|277.71|280.83|278.03|280.83|278.03|280.51|277.71|0
1651645890000|2022-05-04 06:31:30|280.7|277.9|280.7|277.9|280.7|277.9|280.7|277.9|0
1651645900000|2022-05-04 06:31:40|280.76|277.96|280.95|278.15|280.95|278.15|280.76|277.96|0
1651645910000|2022-05-04 06:31:50|281.02|278.22|280.83|278.03|281.08|278.28|280.83|278.03|0
1651645920000|2022-05-04 06:32:00|280.95|278.15|280.95|278.15|280.95|278.15|280.89|278.09|0
1651645930000|2022-05-04 06:32:10|280.89|278.09|280.89|278.09|280.95|278.15|280.89|278.09|0
1651645940000|2022-05-04 06:32:20|280.95|278.15|281.01|278.21|281.01|278.21|280.95|278.15|0
1651645950000|2022-05-04 06:32:30|281.08|278.28|280.89|278.09|281.08|278.28|280.89|278.09|0
1651645960000|2022-05-04 06:32:40|280.95|278.15|280.95|278.15|280.95|278.15|280.95|278.15|0
1651645970000|2022-05-04 06:32:50|280.83|278.03|280.83|278.03|280.89|278.09|280.83|278.03|0
1651645990000|2022-05-04 06:33:10|280.7|277.9|280.7|277.9|280.7|277.9|280.7|277.9|0
1651646000000|2022-05-04 06:33:20|280.57|277.77|280.57|277.77|280.63|277.83|280.57|277.77|0
1651646010000|2022-05-04 06:33:30|280.44|277.64|280.57|277.77|280.57|277.77|280.44|277.64|0
1651646020000|2022-05-04 06:33:40|280.44|277.64|280.38|277.58|280.44|277.64|280.38|277.58|0
1651646030000|2022-05-04 06:33:50|280.44|277.64|280.44|277.64|280.44|277.64|280.32|277.52|0
1651646040000|2022-05-04 06:34:00|280.38|277.58|280.63|277.83|280.63|277.83|280.25|277.45|0
1651646050000|2022-05-04 06:34:10|280.7|277.9|280.7|277.9|280.7|277.9|280.7|277.9|0
1651646060000|2022-05-04 06:34:20|280.83|278.03|280.7|277.9|280.83|278.03|280.7|277.9|0
1651646070000|2022-05-04 06:34:30|280.57|277.77|280.57|277.77|280.57|277.77|280.57|277.77|0
1651646080000|2022-05-04 06:34:40|280.44|277.64|280.32|277.52|280.44|277.64|280.32|277.52|0
1651646090000|2022-05-04 06:34:50|280.38|277.58|280.32|277.52|280.38|277.58|280.32|277.52|0
1651646100000|2022-05-04 06:35:00|280.25|277.45|280.12|277.32|280.25|277.45|280.06|277.26|0
1651646110000|2022-05-04 06:35:10|280.19|277.39|280.19|277.39|280.25|277.45|280.19|277.39|0
1651646130000|2022-05-04 06:35:30|280.32|277.52|280.32|277.52|280.32|277.52|280.32|277.52|0
1651646140000|2022-05-04 06:35:40|280.19|277.39|280.44|277.64|280.44|277.64|280.19|277.39|0
1651646150000|2022-05-04 06:35:50|280.32|277.52|280.44|277.64|280.44|277.64|280.32|277.52|0
1651646160000|2022-05-04 06:36:00|280.57|277.77|280.63|277.83|280.63|277.83|280.57|277.77|0
1651646170000|2022-05-04 06:36:10|280.57|277.77|280.5|277.7|280.57|277.77|280.44|277.64|0
1651646180000|2022-05-04 06:36:20|280.44|277.64|280.44|277.64|280.44|277.64|280.44|277.64|0
1651646190000|2022-05-04 06:36:30|280.57|277.77|280.57|277.77|280.57|277.77|280.57|277.77|0
1651646200000|2022-05-04 06:36:40|280.44|277.64|280.44|277.64|280.44|277.64|280.38|277.58|0
1651646210000|2022-05-04 06:36:50|280.5|277.7|280.25|277.45|280.5|277.7|280.25|277.45|0
1651646220000|2022-05-04 06:37:00|280.19|277.39|280.19|277.39|280.25|277.45|280.19|277.39|0
1651646230000|2022-05-04 06:37:10|280.25|277.45|280.38|277.58|280.38|277.58|280.19|277.39|0
1651646240000|2022-05-04 06:37:20|280.32|277.52|280.25|277.45|280.32|277.52|280.25|277.45|0
1651646250000|2022-05-04 06:37:30|280.19|277.39|280.32|277.52|280.32|277.52|280.19|277.39|0
1651646260000|2022-05-04 06:37:40|280.63|277.83|280.82|278.02|280.82|278.02|280.63|277.83|0
1651646270000|2022-05-04 06:37:50|280.76|277.96|280.82|278.02|280.82|278.02|280.7|277.9|0
1651646280000|2022-05-04 06:38:00|280.7|277.9|280.7|277.9|280.7|277.9|280.7|277.9|0
1651646290000|2022-05-04 06:38:10|280.63|277.83|280.7|277.9|280.7|277.9|280.57|277.77|0
1651646300000|2022-05-04 06:38:20|280.63|277.83|280.63|277.83|280.63|277.83|280.57|277.77|0
1651646310000|2022-05-04 06:38:30|280.7|277.9|280.82|278.02|280.82|278.02|280.7|277.9|0
1651646320000|2022-05-04 06:38:40|280.95|278.15|280.95|278.15|280.95|278.15|280.95|278.15|0
1651646340000|2022-05-04 06:39:00|280.82|278.02|280.82|278.02|280.88|278.08|280.82|278.02|0
1651646350000|2022-05-04 06:39:10|280.88|278.08|280.95|278.15|280.95|278.15|280.88|278.08|0
1651646360000|2022-05-04 06:39:20|280.7|277.9|280.88|278.08|280.88|278.08|280.7|277.9|0
1651646370000|2022-05-04 06:39:30|280.95|278.15|280.95|278.15|280.95|278.15|280.95|278.15|0
1651646380000|2022-05-04 06:39:40|280.82|278.02|280.82|278.02|280.82|278.02|280.82|278.02|0
1651646390000|2022-05-04 06:39:50|280.95|278.15|281.08|278.28|281.08|278.28|280.95|278.15|0
1651646400000|2022-05-04 06:40:00|280.95|278.15|280.7|277.9|281.08|278.28|280.7|277.9|0
1651646410000|2022-05-04 06:40:10|280.57|277.77|280.63|277.83|280.63|277.83|280.57|277.77|0
1651646420000|2022-05-04 06:40:20|280.7|277.9|280.57|277.77|280.7|277.9|280.57|277.77|0
1651646430000|2022-05-04 06:40:30|280.63|277.83|280.82|278.02|280.82|278.02|280.57|277.77|0
1651646440000|2022-05-04 06:40:40|280.95|278.15|281.08|278.28|281.08|278.28|280.88|278.08|0
1651646450000|2022-05-04 06:40:50|281.01|278.21|281.08|278.28|281.08|278.28|281.01|278.21|0
1651646460000|2022-05-04 06:41:00|280.95|278.15|280.95|278.15|281.01|278.21|280.95|278.15|0
1651646470000|2022-05-04 06:41:10|281.01|278.21|281.08|278.28|281.08|278.28|280.95|278.15|0
1651646480000|2022-05-04 06:41:20|280.95|278.15|281.01|278.21|281.08|278.28|280.95|278.15|0
1651646490000|2022-05-04 06:41:30|280.95|278.15|280.95|278.15|280.95|278.15|280.95|278.15|0
1651646500000|2022-05-04 06:41:40|281.08|278.28|281.08|278.28|281.08|278.28|281.08|278.28|0
1651646510000|2022-05-04 06:41:50|281.01|278.21|281.01|278.21|281.08|278.28|281.01|278.21|0
1651646520000|2022-05-04 06:42:00|281.08|278.28|281.2|278.4|281.2|278.4|281.08|278.28|0
1651646530000|2022-05-04 06:42:10|281.14|278.34|281.2|278.4|281.2|278.4|281.14|278.34|0
1651646540000|2022-05-04 06:42:20|281.26|278.46|281.33|278.53|281.33|278.53|281.26|278.46|0
1651646560000|2022-05-04 06:42:40|281.2|278.4|281.2|278.4|281.2|278.4|281.2|278.4|0
1651646570000|2022-05-04 06:42:50|281.33|278.53|281.33|278.53|281.33|278.53|281.33|278.53|0
1651646580000|2022-05-04 06:43:00|281.39|278.59|281.2|278.4|281.46|278.66|281.2|278.4|0
1651646590000|2022-05-04 06:43:10|281.33|278.53|281.33|278.53|281.33|278.53|281.33|278.53|0
1651646600000|2022-05-04 06:43:20|281.46|278.66|281.39|278.59|281.46|278.66|281.33|278.53|0
1651646610000|2022-05-04 06:43:30|281.46|278.66|281.33|278.53|281.46|278.66|281.33|278.53|0
1651646620000|2022-05-04 06:43:40|281.26|278.46|281.33|278.53|281.33|278.53|281.26|278.46|0
1651646630000|2022-05-04 06:43:50|281.39|278.59|281.46|278.66|281.46|278.66|281.39|278.59|0
1651646640000|2022-05-04 06:44:00|281.39|278.59|281.39|278.59|281.46|278.66|281.39|278.59|0
1651646650000|2022-05-04 06:44:10|281.33|278.53|281.2|278.4|281.33|278.53|281.2|278.4|0
1651646660000|2022-05-04 06:44:20|281.08|278.28|281.08|278.28|281.08|278.28|281.08|278.28|0
1651646670000|2022-05-04 06:44:30|281.14|278.34|281.08|278.28|281.14|278.34|281.08|278.28|0
1651646680000|2022-05-04 06:44:40|280.95|278.15|281.08|278.28|281.08|278.28|280.82|278.02|0
1651646690000|2022-05-04 06:44:50|281.2|278.4|281.2|278.4|281.2|278.4|281.2|278.4|0
1651646700000|2022-05-04 06:45:00|281.33|278.53|281.46|278.66|281.46|278.66|281.33|278.53|0
1651646710000|2022-05-04 06:45:10|281.33|278.53|281.46|278.66|281.46|278.66|281.33|278.53|0
1651646720000|2022-05-04 06:45:20|281.58|278.78|281.58|278.78|281.58|278.78|281.58|278.78|0
1651646730000|2022-05-04 06:45:30|281.52|278.72|281.46|278.66|281.58|278.78|281.46|278.66|0
1651646740000|2022-05-04 06:45:40|280.82|278.02|280.82|278.02|280.82|278.02|280.82|278.02|0
1651646750000|2022-05-04 06:45:50|280.75|277.95|280.95|278.15|281.07|278.27|280.75|277.95|0
1651646760000|2022-05-04 06:46:00|281.01|278.21|280.95|278.15|281.07|278.27|280.95|278.15|0
1651646770000|2022-05-04 06:46:10|281.01|278.21|281.01|278.21|281.01|278.21|280.88|278.08|0
1651646780000|2022-05-04 06:46:20|280.95|278.15|280.82|278.02|280.95|278.15|280.82|278.02|0
1651646790000|2022-05-04 06:46:30|280.75|277.95|280.57|277.77|280.75|277.95|280.57|277.77|0
1651646810000|2022-05-04 06:46:50|280.63|277.83|280.82|278.02|280.82|278.02|280.63|277.83|0
1651646820000|2022-05-04 06:47:00|280.95|278.15|280.95|278.15|280.95|278.15|280.95|278.15|0
1651646830000|2022-05-04 06:47:10|280.88|278.08|280.69|277.89|280.88|278.08|280.69|277.89|0
1651646840000|2022-05-04 06:47:20|280.63|277.83|280.63|277.83|280.63|277.83|280.63|277.83|0
1651646850000|2022-05-04 06:47:30|280.69|277.89|280.82|278.02|280.82|278.02|280.69|277.89|0
1651646860000|2022-05-04 06:47:40|280.75|277.95|280.75|277.95|280.75|277.95|280.75|277.95|0
1651646870000|2022-05-04 06:47:50|280.69|277.89|280.69|277.89|280.75|277.95|280.69|277.89|0
1651646880000|2022-05-04 06:48:00|280.75|277.95|281.01|278.21|281.01|278.21|280.75|277.95|0
1651646890000|2022-05-04 06:48:10|281.07|278.27|280.95|278.15|281.07|278.27|280.95|278.15|0
1651646900000|2022-05-04 06:48:20|280.82|278.02|280.82|278.02|280.82|278.02|280.82|278.02|0
1651646910000|2022-05-04 06:48:30|280.95|278.15|280.95|278.15|280.95|278.15|280.82|278.02|0
1651646920000|2022-05-04 06:48:40|281.13|278.33|281.13|278.33|281.13|278.33|281.13|278.33|0
1651646930000|2022-05-04 06:48:50|281.07|278.27|280.82|278.02|281.07|278.27|280.82|278.02|0
1651646940000|2022-05-04 06:49:00|281.01|278.21|280.95|278.15|281.07|278.27|280.95|278.15|0
1651646960000|2022-05-04 06:49:20|280.82|278.02|280.95|278.15|280.95|278.15|280.82|278.02|0
1651646970000|2022-05-04 06:49:30|280.88|278.08|280.88|278.08|280.88|278.08|280.82|278.02|0
1651646980000|2022-05-04 06:49:40|280.95|278.15|281.01|278.21|281.01|278.21|280.95|278.15|0
1651646990000|2022-05-04 06:49:50|280.95|278.15|281.07|278.27|281.07|278.27|280.95|278.15|0
1651647000000|2022-05-04 06:50:00|281.01|278.21|280.75|277.95|281.01|278.21|280.69|277.89|0
1651647010000|2022-05-04 06:50:10|280.69|277.89|280.69|277.89|280.82|278.02|280.69|277.89|0
1651647020000|2022-05-04 06:50:20|280.82|278.02|280.95|278.15|280.95|278.15|280.82|278.02|0
1651647030000|2022-05-04 06:50:30|280.82|278.02|280.69|277.89|280.82|278.02|280.69|277.89|0
1651647040000|2022-05-04 06:50:40|280.82|278.02|280.82|278.02|280.82|278.02|280.75|277.95|0
1651647050000|2022-05-04 06:50:50|280.69|277.89|280.62|277.82|280.75|277.95|280.62|277.82|0
1651647060000|2022-05-04 06:51:00|280.56|277.76|280.31|277.51|280.56|277.76|280.31|277.51|0
1651647070000|2022-05-04 06:51:10|280.12|277.32|280.12|277.32|280.12|277.32|280.12|277.32|0
1651647080000|2022-05-04 06:51:20|280.18|277.38|280.18|277.38|280.18|277.38|280.05|277.25|0
1651647090000|2022-05-04 06:51:30|280.31|277.51|280.44|277.64|280.44|277.64|280.31|277.51|0
1651647100000|2022-05-04 06:51:40|280.31|277.51|280.44|277.64|280.44|277.64|280.31|277.51|0
1651647110000|2022-05-04 06:51:50|280.31|277.51|280.37|277.57|280.44|277.64|280.31|277.51|0
1651647120000|2022-05-04 06:52:00|280.44|277.64|280.44|277.64|280.44|277.64|280.44|277.64|0
1651647130000|2022-05-04 06:52:10|280.56|277.76|280.69|277.89|280.69|277.89|280.56|277.76|0
1651647150000|2022-05-04 06:52:30|280.82|278.02|280.82|278.02|280.82|278.02|280.75|277.95|0
1651647160000|2022-05-04 06:52:40|280.69|277.89|280.82|278.02|280.82|278.02|280.62|277.82|0
1651647170000|2022-05-04 06:52:50|280.88|278.08|280.88|278.08|280.88|278.08|280.88|278.08|0
1651647180000|2022-05-04 06:53:00|280.94|278.14|280.94|278.14|280.94|278.14|280.94|278.14|0
1651647190000|2022-05-04 06:53:10|281.01|278.21|280.94|278.14|281.01|278.21|280.94|278.14|0
1651647200000|2022-05-04 06:53:20|281.07|278.27|281.2|278.4|281.2|278.4|281.07|278.27|0
1651647210000|2022-05-04 06:53:30|281.33|278.53|281.26|278.46|281.33|278.53|281.26|278.46|0
1651647220000|2022-05-04 06:53:40|281.2|278.4|281.07|278.27|281.2|278.4|281.07|278.27|0
1651647230000|2022-05-04 06:53:50|281.13|278.33|281.07|278.27|281.13|278.33|281.07|278.27|0
1651647260000|2022-05-04 06:54:20|280.94|278.14|280.82|278.02|280.94|278.14|280.82|278.02|0
1651647270000|2022-05-04 06:54:30|280.75|277.95|280.82|278.02|280.82|278.02|280.75|277.95|0
1651647280000|2022-05-04 06:54:40|280.69|277.89|280.62|277.82|280.69|277.89|280.62|277.82|0
1651647290000|2022-05-04 06:54:50|280.69|277.89|280.56|277.76|280.69|277.89|280.56|277.76|0
1651647300000|2022-05-04 06:55:00|280.62|277.82|280.69|277.89|280.69|277.89|280.62|277.82|0
1651647310000|2022-05-04 06:55:10|280.56|277.76|280.69|277.89|280.69|277.89|280.56|277.76|0
1651647320000|2022-05-04 06:55:20|280.75|277.95|280.69|277.89|280.75|277.95|280.69|277.89|0
1651647330000|2022-05-04 06:55:30|280.75|277.95|280.75|277.95|280.75|277.95|280.75|277.95|0
1651647340000|2022-05-04 06:55:40|280.82|278.02|280.82|278.02|280.82|278.02|280.82|278.02|0
1651647360000|2022-05-04 06:56:00|280.69|277.89|280.94|278.14|280.94|278.14|280.69|277.89|0
1651647370000|2022-05-04 06:56:10|281.07|278.27|281.07|278.27|281.2|278.4|281.07|278.27|0
1651647380000|2022-05-04 06:56:20|280.94|278.14|281.07|278.27|281.07|278.27|280.94|278.14|0
1651647400000|2022-05-04 06:56:40|281.2|278.4|281.2|278.4|281.2|278.4|281.2|278.4|0
1651647410000|2022-05-04 06:56:50|281.26|278.46|281.32|278.52|281.32|278.52|281.26|278.46|0
1651647420000|2022-05-04 06:57:00|281.2|278.4|281.07|278.27|281.2|278.4|281.07|278.27|0
1651647430000|2022-05-04 06:57:10|281.13|278.33|281.13|278.33|281.13|278.33|281.13|278.33|0
1651647440000|2022-05-04 06:57:20|281.2|278.4|281.2|278.4|281.2|278.4|281.2|278.4|0
1651647450000|2022-05-04 06:57:30|281.13|278.33|281.2|278.4|281.2|278.4|281.13|278.33|0
1651647460000|2022-05-04 06:57:40|281.13|278.33|281.13|278.33|281.13|278.33|281.13|278.33|0
1651647470000|2022-05-04 06:57:50|281.32|278.52|281.32|278.52|281.32|278.52|281.32|278.52|0
1651647480000|2022-05-04 06:58:00|281.39|278.59|281.13|278.33|281.39|278.59|281.13|278.33|0
1651647490000|2022-05-04 06:58:10|281.2|278.4|281.26|278.46|281.26|278.46|281.07|278.27|0
1651647500000|2022-05-04 06:58:20|281.2|278.4|281.32|278.52|281.32|278.52|281.2|278.4|0
1651647510000|2022-05-04 06:58:30|281.38|278.58|281.38|278.58|281.45|278.65|281.32|278.52|0
1651647520000|2022-05-04 06:58:40|281.45|278.65|281.45|278.65|281.45|278.65|281.38|278.58|0
1651647530000|2022-05-04 06:58:50|281.38|278.58|281.38|278.58|281.38|278.58|281.38|278.58|0
1651647540000|2022-05-04 06:59:00|281.13|278.33|281.07|278.27|281.13|278.33|281.07|278.27|0
1651647550000|2022-05-04 06:59:10|281|278.2|281|278.2|281.07|278.27|281|278.2|0
1651647560000|2022-05-04 06:59:20|280.94|278.14|280.94|278.14|280.94|278.14|280.81|278.01|0
1651647570000|2022-05-04 06:59:30|280.88|278.08|280.81|278.01|280.94|278.14|280.81|278.01|0
1651647580000|2022-05-04 06:59:40|280.87|278.07|280.94|278.14|280.94|278.14|280.87|278.07|0
1651647590000|2022-05-04 06:59:50|281|278.2|281.07|278.27|281.07|278.27|280.87|278.07|0
1651647600000|2022-05-04 07:00:00|280.56|277.76|280.81|278.01|280.81|278.01|280.56|277.76|0
1651647610000|2022-05-04 07:00:10|280.94|278.14|280.81|278.01|280.94|278.14|280.81|278.01|0
1651647620000|2022-05-04 07:00:20|281.07|278.27|281.07|278.27|281.07|278.27|280.81|278.01|0
1651647630000|2022-05-04 07:00:30|281.45|278.65|281.7|278.9|281.7|278.9|281.45|278.65|0
1651647640000|2022-05-04 07:00:40|281.83|279.03|281.7|278.9|281.83|279.03|281.7|278.9|0
1651647650000|2022-05-04 07:00:50|281.45|278.65|281.58|278.78|281.58|278.78|281.2|278.4|0
1651647660000|2022-05-04 07:01:00|281.45|278.65|281.2|278.4|281.45|278.65|281.2|278.4|0
1651647670000|2022-05-04 07:01:10|281.26|278.46|281.2|278.4|281.26|278.46|281.2|278.4|0
1651647680000|2022-05-04 07:01:20|281.07|278.27|281.07|278.27|281.07|278.27|281.07|278.27|0
1651647690000|2022-05-04 07:01:30|280.94|278.14|280.43|277.63|280.94|278.14|280.43|277.63|0
1651647700000|2022-05-04 07:01:40|280.18|277.38|280.3|277.5|280.43|277.63|280.05|277.25|0
1651647710000|2022-05-04 07:01:50|280.43|277.63|280.18|277.38|280.43|277.63|280.18|277.38|0
1651647720000|2022-05-04 07:02:00|280.24|277.44|279.8|277|280.24|277.44|279.8|277|0
1651647730000|2022-05-04 07:02:10|279.92|277.12|280.18|277.38|280.18|277.38|279.92|277.12|0
1651647740000|2022-05-04 07:02:20|280.24|277.44|280.36|277.56|280.43|277.63|280.24|277.44|0
1651647750000|2022-05-04 07:02:30|280.43|277.63|280.05|277.25|280.43|277.63|280.05|277.25|0
1651647760000|2022-05-04 07:02:40|279.92|277.12|279.92|277.12|280.05|277.25|279.92|277.12|0
1651647770000|2022-05-04 07:02:50|280.18|277.38|280.56|277.76|280.56|277.76|280.18|277.38|0
1651647780000|2022-05-04 07:03:00|280.69|277.89|281.19|278.39|281.19|278.39|280.69|277.89|0
1651647790000|2022-05-04 07:03:10|281.07|278.27|281.07|278.27|281.19|278.39|281.07|278.27|0
1651647800000|2022-05-04 07:03:20|280.94|278.14|281.19|278.39|281.19|278.39|280.94|278.14|0
1651647810000|2022-05-04 07:03:30|281.07|278.27|280.94|278.14|281.07|278.27|280.94|278.14|0
1651647820000|2022-05-04 07:03:40|281.07|278.27|280.81|278.01|281.07|278.27|280.81|278.01|0
1651647830000|2022-05-04 07:03:50|280.94|278.14|280.94|278.14|280.94|278.14|280.81|278.01|0
1651647840000|2022-05-04 07:04:00|281.32|278.52|281.32|278.52|281.38|278.58|281.32|278.52|0
1651647850000|2022-05-04 07:04:10|281.45|278.65|282.09|279.29|282.09|279.29|281.45|278.65|0
1651647860000|2022-05-04 07:04:20|281.96|279.16|282.34|279.54|282.34|279.54|281.96|279.16|0
1651647870000|2022-05-04 07:04:30|282.15|279.35|282.27|279.47|282.27|279.47|282.15|279.35|0
1651647880000|2022-05-04 07:04:40|282.21|279.41|282.09|279.29|282.21|279.41|282.09|279.29|0
1651647890000|2022-05-04 07:04:50|281.96|279.16|281.89|279.09|281.96|279.16|281.7|278.9|0
1651647900000|2022-05-04 07:05:00|281.63|279.23|281.44|279.04|281.63|279.23|281.38|278.98|0
1651647910000|2022-05-04 07:05:10|281.5|279.1|281.56|279.16|281.63|279.23|281.38|278.98|0
1651647920000|2022-05-04 07:05:20|281.89|279.49|282.14|279.74|282.14|279.74|281.63|279.23|0
1651647930000|2022-05-04 07:05:30|282.01|279.61|282.01|279.61|282.01|279.61|281.89|279.49|0
1651647940000|2022-05-04 07:05:40|281.95|279.55|281.69|279.29|281.95|279.55|281.63|279.23|0
1651647950000|2022-05-04 07:05:50|281.63|279.23|281.95|279.55|281.95|279.55|281.63|279.23|0
1651647960000|2022-05-04 07:06:00|281.76|279.36|281.5|279.1|281.88|279.48|281.5|279.1|0
1651647970000|2022-05-04 07:06:10|281.25|278.85|281.25|278.85|281.25|278.85|281.12|278.72|0
1651647980000|2022-05-04 07:06:20|281.37|278.97|281.63|279.23|281.63|279.23|281.25|278.85|0
1651647990000|2022-05-04 07:06:30|281.69|279.29|281.76|279.36|281.82|279.42|281.63|279.23|0
1651648000000|2022-05-04 07:06:40|281.88|279.48|283.2|280.8|283.2|280.8|281.76|279.36|0
1651648010000|2022-05-04 07:06:50|283.33|280.93|283.01|280.61|283.33|280.93|283.01|280.61|0
1651648020000|2022-05-04 07:07:00|282.95|280.55|283.2|280.8|283.2|280.8|282.82|280.42|0
1651648030000|2022-05-04 07:07:10|283.08|280.68|283.46|281.06|283.46|281.06|283.08|280.68|0
1651648040000|2022-05-04 07:07:20|283.26|280.86|283.46|281.06|283.46|281.06|283.26|280.86|0
1651648050000|2022-05-04 07:07:30|283.33|280.93|283.26|280.86|283.33|280.93|283.26|280.86|0
1651648060000|2022-05-04 07:07:40|283.2|280.8|283.2|280.8|283.2|280.8|283.08|280.68|0
1651648070000|2022-05-04 07:07:50|283.14|280.74|283.33|280.93|283.33|280.93|283.14|280.74|0
1651648080000|2022-05-04 07:08:00|283.39|280.99|283.39|280.99|283.39|280.99|283.39|280.99|0
1651648090000|2022-05-04 07:08:10|283.2|280.8|283.33|280.93|283.33|280.93|283.2|280.8|0
1651648100000|2022-05-04 07:08:20|283.46|281.06|283.84|281.44|283.84|281.44|283.46|281.06|0
1651648110000|2022-05-04 07:08:30|283.97|281.57|284.1|281.7|284.22|281.82|283.97|281.57|0
1651648120000|2022-05-04 07:08:40|284.16|281.76|284.1|281.7|284.22|281.82|284.1|281.7|0
1651648130000|2022-05-04 07:08:50|284.22|281.82|284.29|281.89|284.35|281.95|284.22|281.82|0
1651648140000|2022-05-04 07:09:00|283.97|281.57|283.97|281.57|283.97|281.57|283.84|281.44|0
1651648150000|2022-05-04 07:09:10|283.84|281.44|283.97|281.57|283.97|281.57|283.84|281.44|0
1651648160000|2022-05-04 07:09:20|283.9|281.5|283.97|281.57|283.97|281.57|283.84|281.44|0
1651648170000|2022-05-04 07:09:30|283.84|281.44|283.77|281.37|283.84|281.44|283.71|281.31|0
1651648180000|2022-05-04 07:09:40|283.84|281.44|283.71|281.31|283.84|281.44|283.71|281.31|0
1651648190000|2022-05-04 07:09:50|283.84|281.44|283.77|281.37|283.84|281.44|283.77|281.37|0
1651648200000|2022-05-04 07:10:00|283.84|281.44|283.9|281.5|283.97|281.57|283.71|281.31|0
1651648210000|2022-05-04 07:10:10|283.97|281.57|283.71|281.31|283.97|281.57|283.71|281.31|0
1651648220000|2022-05-04 07:10:20|283.84|281.44|283.9|281.5|283.97|281.57|283.84|281.44|0
1651648230000|2022-05-04 07:10:30|284.1|281.7|283.84|281.44|284.16|281.76|283.84|281.44|0
1651648240000|2022-05-04 07:10:40|283.9|281.5|283.97|281.57|283.97|281.57|283.9|281.5|0
1651648250000|2022-05-04 07:10:50|283.84|281.44|283.97|281.57|283.97|281.57|283.84|281.44|0
1651648260000|2022-05-04 07:11:00|283.84|281.44|283.9|281.5|283.9|281.5|283.84|281.44|0
1651648270000|2022-05-04 07:11:10|283.97|281.57|283.84|281.44|283.97|281.57|283.71|281.31|0
1651648280000|2022-05-04 07:11:20|283.77|281.37|283.84|281.44|283.84|281.44|283.77|281.37|0
1651648290000|2022-05-04 07:11:30|283.71|281.31|283.71|281.31|283.71|281.31|283.65|281.25|0
1651648300000|2022-05-04 07:11:40|283.84|281.44|283.84|281.44|283.97|281.57|283.84|281.44|0
1651648310000|2022-05-04 07:11:50|283.9|281.5|283.71|281.31|283.9|281.5|283.71|281.31|0
1651648320000|2022-05-04 07:12:00|283.65|281.25|283.2|280.8|283.65|281.25|283.2|280.8|0
1651648330000|2022-05-04 07:12:10|283.07|280.67|282.95|280.55|283.07|280.67|282.69|280.29|0
1651648340000|2022-05-04 07:12:20|283.07|280.67|282.95|280.55|283.07|280.67|282.95|280.55|0
1651648350000|2022-05-04 07:12:30|283.07|280.67|283.2|280.8|283.2|280.8|282.95|280.55|0
1651648360000|2022-05-04 07:12:40|283.46|281.06|283.58|281.18|283.58|281.18|283.33|280.93|0
1651648370000|2022-05-04 07:12:50|283.65|281.25|283.58|281.18|283.65|281.25|283.46|281.06|0
1651648380000|2022-05-04 07:13:00|283.33|280.93|283.26|280.86|283.33|280.93|283.07|280.67|0
1651648390000|2022-05-04 07:13:10|283.07|280.67|282.95|280.55|283.07|280.67|282.88|280.48|0
1651648400000|2022-05-04 07:13:20|283.07|280.67|282.88|280.48|283.07|280.67|282.82|280.42|0
1651648410000|2022-05-04 07:13:30|282.95|280.55|282.56|280.16|282.95|280.55|282.56|280.16|0
1651648420000|2022-05-04 07:13:40|282.62|280.22|282.82|280.42|282.82|280.42|282.62|280.22|0
1651648430000|2022-05-04 07:13:50|282.69|280.29|282.69|280.29|282.69|280.29|282.62|280.22|0
1651648440000|2022-05-04 07:14:00|282.56|280.16|281.93|279.53|282.56|280.16|281.93|279.53|0
1651648450000|2022-05-04 07:14:10|281.8|279.4|281.42|279.02|281.8|279.4|281.35|278.95|0
1651648460000|2022-05-04 07:14:20|281.35|278.95|281.16|278.76|281.35|278.95|281.16|278.76|0
1651648470000|2022-05-04 07:14:30|281.04|278.64|281.03|278.63|281.16|278.76|281.03|278.63|0
1651648480000|2022-05-04 07:14:40|281.16|278.76|281.03|278.63|281.29|278.89|281.03|278.63|0
1651648490000|2022-05-04 07:14:50|281.16|278.76|281.54|279.14|281.54|279.14|281.16|278.76|0
1651648500000|2022-05-04 07:15:00|281.8|279.4|281.8|279.4|281.93|279.53|281.8|279.4|0
1651648510000|2022-05-04 07:15:10|281.73|279.33|281.42|279.02|281.73|279.33|281.42|279.02|0
1651648520000|2022-05-04 07:15:20|281.54|279.14|281.1|278.7|281.54|279.14|281.1|278.7|0
1651648530000|2022-05-04 07:15:30|280.97|278.57|280.78|278.38|280.97|278.57|280.78|278.38|0
1651648540000|2022-05-04 07:15:40|280.53|278.13|280.59|278.19|280.59|278.19|280.4|278|0
1651648550000|2022-05-04 07:15:50|280.65|278.25|281.03|278.63|281.03|278.63|280.65|278.25|0
1651648560000|2022-05-04 07:16:00|281.1|278.7|281.22|278.82|281.22|278.82|281.03|278.63|0
1651648570000|2022-05-04 07:16:10|281.16|278.76|280.65|278.25|281.16|278.76|280.65|278.25|0
1651648580000|2022-05-04 07:16:20|280.78|278.38|280.97|278.57|280.97|278.57|280.78|278.38|0
1651648590000|2022-05-04 07:16:30|281.03|278.63|279.59|277.19|281.03|278.63|279.59|277.19|0
1651648600000|2022-05-04 07:16:40|278.68|276.28|278.55|276.15|278.68|276.28|278.55|276.15|0
1651648610000|2022-05-04 07:16:50|278.48|276.08|278.68|276.28|278.68|276.28|278.42|276.02|0
1651648620000|2022-05-04 07:17:00|278.61|276.21|278.3|275.9|278.61|276.21|278.3|275.9|0
1651648630000|2022-05-04 07:17:10|278.23|275.83|278.3|275.9|278.3|275.9|278.23|275.83|0
1651648640000|2022-05-04 07:17:20|278.23|275.83|278.3|275.9|278.3|275.9|278.17|275.77|0
1651648650000|2022-05-04 07:17:30|278.42|276.02|278.3|275.9|278.42|276.02|278.3|275.9|0
1651648660000|2022-05-04 07:17:40|277.79|275.39|277.16|274.76|277.79|275.39|277.16|274.76|0
1651648670000|2022-05-04 07:17:50|277.28|274.88|277.92|275.52|277.92|275.52|277.28|274.88|0
1651648680000|2022-05-04 07:18:00|277.98|275.58|277.92|275.52|277.98|275.58|277.92|275.52|0
1651648690000|2022-05-04 07:18:10|277.98|275.58|277.6|275.2|277.98|275.58|277.6|275.2|0
1651648700000|2022-05-04 07:18:20|277.54|275.14|277.79|275.39|277.79|275.39|277.54|275.14|0
1651648710000|2022-05-04 07:18:30|277.91|275.51|278.04|275.64|278.04|275.64|277.91|275.51|0
1651648720000|2022-05-04 07:18:40|278.17|275.77|277.91|275.51|278.3|275.9|277.91|275.51|0
1651648730000|2022-05-04 07:18:50|277.98|275.58|277.91|275.51|277.98|275.58|277.91|275.51|0
1651648740000|2022-05-04 07:19:00|277.66|275.26|277.66|275.26|277.72|275.32|277.66|275.26|0
1651648750000|2022-05-04 07:19:10|277.72|275.32|277.85|275.45|277.85|275.45|277.6|275.2|0
1651648760000|2022-05-04 07:19:20|277.79|275.39|278.29|275.89|278.29|275.89|277.79|275.39|0
1651648770000|2022-05-04 07:19:30|278.36|275.96|278.29|275.89|278.42|276.02|278.29|275.89|0
1651648780000|2022-05-04 07:19:40|278.42|276.02|278.55|276.15|278.55|276.15|278.42|276.02|0
1651648790000|2022-05-04 07:19:50|278.48|276.08|278.55|276.15|278.55|276.15|278.42|276.02|0
1651648800000|2022-05-04 07:20:00|278.61|276.21|278.67|276.27|278.67|276.27|278.61|276.21|0
1651648810000|2022-05-04 07:20:10|278.74|276.34|278.8|276.4|278.8|276.4|278.67|276.27|0
1651648820000|2022-05-04 07:20:20|278.67|276.27|278.74|276.34|278.74|276.34|278.67|276.27|0
1651648830000|2022-05-04 07:20:30|278.61|276.21|278.36|275.96|278.61|276.21|278.29|275.89|0
1651648840000|2022-05-04 07:20:40|278.48|276.08|278.17|275.77|278.55|276.15|278.17|275.77|0
1651648850000|2022-05-04 07:20:50|278.04|275.64|278.29|275.89|278.29|275.89|278.04|275.64|0
1651648860000|2022-05-04 07:21:00|278.42|276.02|278.8|276.4|278.8|276.4|278.42|276.02|0
1651648870000|2022-05-04 07:21:10|279.12|276.72|278.86|276.46|279.12|276.72|278.86|276.46|0
1651648880000|2022-05-04 07:21:20|278.93|276.53|278.67|276.27|278.93|276.53|278.67|276.27|0
1651648890000|2022-05-04 07:21:30|278.42|276.02|278.17|275.77|278.42|276.02|278.17|275.77|0
1651648900000|2022-05-04 07:21:40|277.97|275.57|278.29|275.89|278.29|275.89|277.97|275.57|0
1651648910000|2022-05-04 07:21:50|278.17|275.77|278.23|275.83|278.29|275.89|278.17|275.77|0
1651648920000|2022-05-04 07:22:00|278.29|275.89|277.97|275.57|278.29|275.89|277.91|275.51|0
1651648930000|2022-05-04 07:22:10|277.91|275.51|277.53|275.13|277.91|275.51|277.53|275.13|0
1651648940000|2022-05-04 07:22:20|277.41|275.01|277.41|275.01|277.53|275.13|277.41|275.01|0
1651648950000|2022-05-04 07:22:30|277.34|274.94|277.41|275.01|277.41|275.01|277.28|274.88|0
1651648960000|2022-05-04 07:22:40|277.53|275.13|277.41|275.01|277.53|275.13|277.41|275.01|0
1651648970000|2022-05-04 07:22:50|277.47|275.07|277.53|275.13|277.66|275.26|277.47|275.07|0
1651648980000|2022-05-04 07:23:00|277.34|274.94|277.03|274.63|277.34|274.94|277.03|274.63|0
1651648990000|2022-05-04 07:23:10|276.65|274.25|276.9|274.5|276.96|274.56|276.65|274.25|0
1651649000000|2022-05-04 07:23:20|277.03|274.63|277.28|274.88|277.28|274.88|277.03|274.63|0
1651649010000|2022-05-04 07:23:30|277.41|275.01|277.41|275.01|277.41|275.01|277.28|274.88|0
1651649020000|2022-05-04 07:23:40|277.28|274.88|276.9|274.5|277.28|274.88|276.9|274.5|0
1651649030000|2022-05-04 07:23:50|276.77|274.37|276.77|274.37|276.77|274.37|276.77|274.37|0
1651649040000|2022-05-04 07:24:00|276.65|274.25|276.65|274.25|276.9|274.5|276.52|274.12|0
1651649050000|2022-05-04 07:24:10|276.9|274.5|276.77|274.37|276.9|274.5|276.58|274.18|0
1651649060000|2022-05-04 07:24:20|276.9|274.5|276.71|274.31|276.9|274.5|276.65|274.25|0
1651649070000|2022-05-04 07:24:30|276.65|274.25|276.65|274.25|276.71|274.31|276.65|274.25|0
1651649080000|2022-05-04 07:24:40|276.52|274.12|276.45|274.05|276.65|274.25|276.39|273.99|0
1651649090000|2022-05-04 07:24:50|276.52|274.12|276.9|274.5|276.9|274.5|276.52|274.12|0
1651649100000|2022-05-04 07:25:00|277.03|274.63|276.65|274.25|277.03|274.63|276.65|274.25|0
1651649110000|2022-05-04 07:25:10|276.77|274.37|276.52|274.12|276.77|274.37|276.39|273.99|0
1651649120000|2022-05-04 07:25:20|276.27|273.87|276.14|273.74|276.27|273.87|276.14|273.74|0
1651649130000|2022-05-04 07:25:30|276.02|273.62|275.13|272.73|276.02|273.62|275.13|272.73|0
1651649140000|2022-05-04 07:25:40|275.26|272.86|275.76|273.36|275.76|273.36|275.26|272.86|0
1651649150000|2022-05-04 07:25:50|275.64|273.24|275.7|273.3|275.7|273.3|275.57|273.17|0
1651649160000|2022-05-04 07:26:00|275.64|273.24|275.26|272.86|275.64|273.24|275.26|272.86|0
1651649170000|2022-05-04 07:26:10|275.13|272.73|275.76|273.36|275.76|273.36|275.13|272.73|0
1651649180000|2022-05-04 07:26:20|275.82|273.42|275.51|273.11|275.82|273.42|275.51|273.11|0
1651649190000|2022-05-04 07:26:30|275.38|272.98|275.51|273.11|275.51|273.11|275.38|272.98|0
1651649200000|2022-05-04 07:26:40|275.38|272.98|275.13|272.73|275.38|272.98|275.13|272.73|0
1651649210000|2022-05-04 07:26:50|275.26|272.86|275.32|272.92|275.38|272.98|275.26|272.86|0
1651649220000|2022-05-04 07:27:00|275.38|272.98|275.51|273.11|275.51|273.11|275.26|272.86|0
1651649230000|2022-05-04 07:27:10|275.44|273.04|275.26|272.86|275.51|273.11|275.26|272.86|0
1651649240000|2022-05-04 07:27:20|274.88|272.48|275.01|272.61|275.01|272.61|274.88|272.48|0
1651649250000|2022-05-04 07:27:30|274.88|272.48|274.88|272.48|275.01|272.61|274.88|272.48|0
1651649260000|2022-05-04 07:27:40|274.94|272.54|275.07|272.67|275.07|272.67|274.94|272.54|0
1651649270000|2022-05-04 07:27:50|275.01|272.61|275.38|272.98|275.38|272.98|275.01|272.61|0
1651649280000|2022-05-04 07:28:00|275.26|272.86|275.51|273.11|275.51|273.11|275.26|272.86|0
1651649290000|2022-05-04 07:28:10|275.44|273.04|275.64|273.24|275.64|273.24|275.44|273.04|0
1651649300000|2022-05-04 07:28:20|275.7|273.3|276.01|273.61|276.01|273.61|275.7|273.3|0
1651649310000|2022-05-04 07:28:30|275.82|273.42|275.89|273.49|275.89|273.49|275.82|273.42|0
1651649320000|2022-05-04 07:28:40|275.82|273.42|275.95|273.55|276.01|273.61|275.82|273.42|0
1651649330000|2022-05-04 07:28:50|276.01|273.61|276.2|273.8|276.2|273.8|276.01|273.61|0
1651649340000|2022-05-04 07:29:00|276.14|273.74|276.77|274.37|276.77|274.37|276.14|273.74|0
1651649350000|2022-05-04 07:29:10|276.83|274.43|277.02|274.62|277.02|274.62|276.83|274.43|0
1651649360000|2022-05-04 07:29:20|277.15|274.75|277.15|274.75|277.28|274.88|277.15|274.75|0
1651649370000|2022-05-04 07:29:30|277.02|274.62|277.02|274.62|277.08|274.68|277.02|274.62|0
1651649380000|2022-05-04 07:29:40|277.08|274.68|277.02|274.62|277.08|274.68|277.02|274.62|0
1651649390000|2022-05-04 07:29:50|277.21|274.81|277.28|274.88|277.34|274.94|277.21|274.81|0
1651649400000|2022-05-04 07:30:00|277.02|274.62|277.02|274.62|277.02|274.62|276.9|274.5|0
1651649410000|2022-05-04 07:30:10|276.9|274.5|276.77|274.37|276.9|274.5|276.64|274.24|0
1651649420000|2022-05-04 07:30:20|276.9|274.5|276.96|274.56|276.96|274.56|276.83|274.43|0
1651649430000|2022-05-04 07:30:30|277.02|274.62|277.08|274.68|277.08|274.68|277.02|274.62|0
1651649440000|2022-05-04 07:30:40|277.02|274.62|277.15|274.75|277.28|274.88|277.02|274.62|0
1651649450000|2022-05-04 07:30:50|277.28|274.88|277.28|274.88|277.4|275|277.28|274.88|0
1651649460000|2022-05-04 07:31:00|277.02|274.62|277.21|274.81|277.21|274.81|277.02|274.62|0
1651649470000|2022-05-04 07:31:10|277.28|274.88|277.46|275.06|277.46|275.06|277.28|274.88|0
1651649480000|2022-05-04 07:31:20|277.28|274.88|277.28|274.88|277.28|274.88|277.28|274.88|0
1651649490000|2022-05-04 07:31:30|277.34|274.94|277.21|274.81|277.34|274.94|277.15|274.75|0
1651649500000|2022-05-04 07:31:40|277.15|274.75|277.28|274.88|277.4|275|277.15|274.75|0
1651649510000|2022-05-04 07:31:50|277.15|274.75|277.15|274.75|277.15|274.75|277.15|274.75|0
1651649520000|2022-05-04 07:32:00|277.02|274.62|277.15|274.75|277.15|274.75|277.02|274.62|0
1651649530000|2022-05-04 07:32:10|277.21|274.81|277.28|274.88|277.53|275.13|277.21|274.81|0
1651649540000|2022-05-04 07:32:20|277.34|274.94|277.15|274.75|277.34|274.94|277.15|274.75|0
1651649550000|2022-05-04 07:32:30|277.08|274.68|276.96|274.56|277.08|274.68|276.96|274.56|0
1651649560000|2022-05-04 07:32:40|276.9|274.5|276.64|274.24|276.9|274.5|276.64|274.24|0
1651649570000|2022-05-04 07:32:50|276.39|273.99|276.64|274.24|276.64|274.24|276.39|273.99|0
1651649580000|2022-05-04 07:33:00|276.52|274.12|276.26|273.86|276.52|274.12|276.26|273.86|0
1651649590000|2022-05-04 07:33:10|276.39|273.99|276.26|273.86|276.39|273.99|276.26|273.86|0
1651649600000|2022-05-04 07:33:20|276.39|273.99|276.58|274.18|276.58|274.18|276.39|273.99|0
1651649610000|2022-05-04 07:33:30|276.39|273.99|276.39|273.99|276.52|274.12|276.39|273.99|0
1651649620000|2022-05-04 07:33:40|276.52|274.12|276.77|274.37|276.77|274.37|276.52|274.12|0
1651649630000|2022-05-04 07:33:50|276.83|274.43|276.9|274.5|276.9|274.5|276.83|274.43|0
1651649640000|2022-05-04 07:34:00|277.08|274.68|277.15|274.75|277.15|274.75|277.08|274.68|0
1651649650000|2022-05-04 07:34:10|276.9|274.5|276.77|274.37|276.9|274.5|276.64|274.24|0
1651649660000|2022-05-04 07:34:20|276.64|274.24|277.08|274.68|277.08|274.68|276.64|274.24|0
1651649670000|2022-05-04 07:34:30|277.15|274.75|277.02|274.62|277.15|274.75|277.02|274.62|0
1651649680000|2022-05-04 07:34:40|276.96|274.56|276.9|274.5|276.96|274.56|276.9|274.5|0
1651649690000|2022-05-04 07:34:50|277.02|274.62|276.58|274.18|277.02|274.62|276.45|274.05|0
1651649700000|2022-05-04 07:35:00|276.45|274.05|276.39|273.99|276.45|274.05|276.39|273.99|0
1651649710000|2022-05-04 07:35:10|276.32|273.92|276.32|273.92|276.39|273.99|276.26|273.86|0
1651649720000|2022-05-04 07:35:20|276.26|273.86|276.26|273.86|276.26|273.86|276.26|273.86|0
1651649730000|2022-05-04 07:35:30|276.14|273.74|276.14|273.74|276.14|273.74|276.07|273.67|0
1651649740000|2022-05-04 07:35:40|275.88|273.48|275.76|273.36|276.01|273.61|275.76|273.36|0
1651649750000|2022-05-04 07:35:50|275.82|273.42|275.88|273.48|275.88|273.48|275.82|273.42|0
1651649760000|2022-05-04 07:36:00|276.01|273.61|276.26|273.86|276.26|273.86|276.01|273.61|0
1651649780000|2022-05-04 07:36:20|276.01|273.61|276.01|273.61|276.01|273.61|275.94|273.54|0
1651649790000|2022-05-04 07:36:30|276.07|273.67|276.39|273.99|276.39|273.99|276.07|273.67|0
1651649800000|2022-05-04 07:36:40|276.45|274.05|276.39|273.99|276.45|274.05|276.39|273.99|0
1651649810000|2022-05-04 07:36:50|276.26|273.86|276.39|273.99|276.39|273.99|276.26|273.86|0
1651649820000|2022-05-04 07:37:00|276.64|274.24|276.77|274.37|276.77|274.37|276.64|274.24|0
1651649830000|2022-05-04 07:37:10|276.83|274.43|277.15|274.75|277.15|274.75|276.83|274.43|0
1651649840000|2022-05-04 07:37:20|277.4|275|277.27|274.87|277.4|275|277.15|274.75|0
1651649850000|2022-05-04 07:37:30|277.15|274.75|277.15|274.75|277.27|274.87|277.15|274.75|0
1651649860000|2022-05-04 07:37:40|277.21|274.81|277.02|274.62|277.21|274.81|277.02|274.62|0
1651649870000|2022-05-04 07:37:50|277.08|274.68|277.15|274.75|277.15|274.75|277.08|274.68|0
1651649880000|2022-05-04 07:38:00|277.27|274.87|276.77|274.37|277.27|274.87|276.77|274.37|0
1651649890000|2022-05-04 07:38:10|276.7|274.3|276.64|274.24|276.83|274.43|276.64|274.24|0
1651649900000|2022-05-04 07:38:20|276.77|274.37|276.77|274.37|276.89|274.49|276.77|274.37|0
1651649910000|2022-05-04 07:38:30|276.51|274.11|276.77|274.37|276.77|274.37|276.51|274.11|0
1651649920000|2022-05-04 07:38:40|276.7|274.3|276.89|274.49|276.89|274.49|276.7|274.3|0
1651649930000|2022-05-04 07:38:50|276.77|274.37|276.26|273.86|276.77|274.37|276.26|273.86|0
1651649940000|2022-05-04 07:39:00|276.32|273.92|276.39|273.99|276.45|274.05|276.32|273.92|0
1651649950000|2022-05-04 07:39:10|276.26|273.86|276.39|273.99|276.39|273.99|276.26|273.86|0
1651649960000|2022-05-04 07:39:20|276.51|274.11|276.51|274.11|276.51|274.11|276.45|274.05|0
1651649970000|2022-05-04 07:39:30|276.77|274.37|276.64|274.24|276.77|274.37|276.64|274.24|0
1651649980000|2022-05-04 07:39:40|276.83|274.43|276.89|274.49|277.02|274.62|276.83|274.43|0
1651649990000|2022-05-04 07:39:50|276.83|274.43|277.02|274.62|277.02|274.62|276.83|274.43|0
1651650000000|2022-05-04 07:40:00|276.83|274.43|276.95|274.55|277.02|274.62|276.83|274.43|0
1651650010000|2022-05-04 07:40:10|276.89|274.49|276.77|274.37|277.02|274.62|276.77|274.37|0
1651650020000|2022-05-04 07:40:20|276.95|274.55|276.89|274.49|276.95|274.55|276.89|274.49|0
1651650030000|2022-05-04 07:40:30|277.02|274.62|276.57|274.17|277.02|274.62|276.57|274.17|0
1651650040000|2022-05-04 07:40:40|276.64|274.24|276.51|274.11|276.64|274.24|276.51|274.11|0
1651650050000|2022-05-04 07:40:50|276.39|273.99|276.64|274.24|276.64|274.24|276.39|273.99|0
1651650060000|2022-05-04 07:41:00|276.7|274.3|276.77|274.37|276.89|274.49|276.7|274.3|0
1651650070000|2022-05-04 07:41:10|276.64|274.24|276.57|274.17|276.64|274.24|276.51|274.11|0
1651650080000|2022-05-04 07:41:20|276.64|274.24|276.7|274.3|276.77|274.37|276.64|274.24|0
1651650090000|2022-05-04 07:41:30|276.77|274.37|276.64|274.24|276.89|274.49|276.64|274.24|0
1651650100000|2022-05-04 07:41:40|276.51|274.11|276.57|274.17|276.57|274.17|276.51|274.11|0
1651650110000|2022-05-04 07:41:50|276.51|274.11|276.77|274.37|276.77|274.37|276.39|273.99|0
1651650120000|2022-05-04 07:42:00|276.89|274.49|276.89|274.49|276.89|274.49|276.89|274.49|0
1651650130000|2022-05-04 07:42:10|276.95|274.55|276.95|274.55|277.02|274.62|276.89|274.49|0
1651650140000|2022-05-04 07:42:20|276.89|274.49|277.02|274.62|277.02|274.62|276.89|274.49|0
1651650150000|2022-05-04 07:42:30|276.77|274.37|276.89|274.49|276.89|274.49|276.7|274.3|0
1651650160000|2022-05-04 07:42:40|277.02|274.62|276.95|274.55|277.02|274.62|276.89|274.49|0
1651650170000|2022-05-04 07:42:50|276.76|274.36|276.64|274.24|276.76|274.36|276.64|274.24|0
1651650180000|2022-05-04 07:43:00|276.51|274.11|276.39|273.99|276.51|274.11|276.39|273.99|0
1651650190000|2022-05-04 07:43:10|276.32|273.92|276.64|274.24|276.64|274.24|276.32|273.92|0
1651650200000|2022-05-04 07:43:20|276.7|274.3|276.76|274.36|276.76|274.36|276.64|274.24|0
1651650210000|2022-05-04 07:43:30|276.95|274.55|276.89|274.49|276.95|274.55|276.89|274.49|0
1651650220000|2022-05-04 07:43:40|276.76|274.36|276.76|274.36|276.89|274.49|276.76|274.36|0
1651650230000|2022-05-04 07:43:50|276.39|273.99|276.76|274.36|276.76|274.36|276.39|273.99|0
1651650240000|2022-05-04 07:44:00|276.64|274.24|277.02|274.62|277.02|274.62|276.64|274.24|0
1651650260000|2022-05-04 07:44:20|277.2|274.8|277.4|275|277.4|275|277.2|274.8|0
1651650270000|2022-05-04 07:44:30|277.52|275.12|277.52|275.12|277.52|275.12|277.4|275|0
1651650290000|2022-05-04 07:44:50|277.58|275.18|277.52|275.12|277.65|275.25|277.52|275.12|0
1651650300000|2022-05-04 07:45:00|277.58|275.18|277.65|275.25|277.65|275.25|277.58|275.18|0
1651650310000|2022-05-04 07:45:10|277.9|275.5|278.03|275.63|278.03|275.63|277.84|275.44|0
1651650320000|2022-05-04 07:45:20|278.16|275.76|278.16|275.76|278.16|275.76|278.16|275.76|0
1651650330000|2022-05-04 07:45:30|278.03|275.63|278.16|275.76|278.16|275.76|278.03|275.63|0
1651650340000|2022-05-04 07:45:40|278.03|275.63|277.78|275.38|278.03|275.63|277.78|275.38|0
1651650350000|2022-05-04 07:45:50|277.96|275.56|277.96|275.56|278.03|275.63|277.96|275.56|0
1651650360000|2022-05-04 07:46:00|278.03|275.63|278.16|275.76|278.16|275.76|278.03|275.63|0
1651650370000|2022-05-04 07:46:10|278.09|275.69|278.03|275.63|278.41|276.01|278.03|275.63|0
1651650380000|2022-05-04 07:46:20|278.16|275.76|278.03|275.63|278.16|275.76|278.03|275.63|0
1651650390000|2022-05-04 07:46:30|278.09|275.69|277.9|275.5|278.09|275.69|277.9|275.5|0
1651650400000|2022-05-04 07:46:40|278.03|275.63|278.09|275.69|278.09|275.69|278.03|275.63|0
1651650410000|2022-05-04 07:46:50|278.16|275.76|278.54|276.14|278.54|276.14|278.16|275.76|0
1651650420000|2022-05-04 07:47:00|278.41|276.01|278.47|276.07|278.47|276.07|278.41|276.01|0
1651650430000|2022-05-04 07:47:10|278.66|276.26|278.66|276.26|278.66|276.26|278.66|276.26|0
1651650440000|2022-05-04 07:47:20|278.72|276.32|278.66|276.26|278.72|276.32|278.66|276.26|0
1651650450000|2022-05-04 07:47:30|278.72|276.32|278.79|276.39|278.79|276.39|278.66|276.26|0
1651650460000|2022-05-04 07:47:40|278.66|276.26|278.72|276.32|278.72|276.32|278.6|276.2|0
1651650470000|2022-05-04 07:47:50|278.79|276.39|278.79|276.39|278.79|276.39|278.79|276.39|0
1651650480000|2022-05-04 07:48:00|278.85|276.45|278.66|276.26|278.85|276.45|278.66|276.26|0
1651650490000|2022-05-04 07:48:10|278.54|276.14|278.41|276.01|278.54|276.14|278.41|276.01|0
1651650500000|2022-05-04 07:48:20|278.47|276.07|278.66|276.26|278.66|276.26|278.47|276.07|0
1651650510000|2022-05-04 07:48:30|278.72|276.32|278.66|276.26|278.72|276.32|278.66|276.26|0
1651650520000|2022-05-04 07:48:40|278.53|276.13|278.53|276.13|278.53|276.13|278.53|276.13|0
1651650530000|2022-05-04 07:48:50|278.41|276.01|278.47|276.07|278.47|276.07|278.41|276.01|0
1651650540000|2022-05-04 07:49:00|278.41|276.01|278.66|276.26|278.66|276.26|278.41|276.01|0
1651650550000|2022-05-04 07:49:10|278.85|276.45|278.85|276.45|278.92|276.52|278.85|276.45|0
1651650560000|2022-05-04 07:49:20|278.72|276.32|278.92|276.52|278.92|276.52|278.72|276.32|0
1651650570000|2022-05-04 07:49:30|278.79|276.39|278.92|276.52|278.92|276.52|278.79|276.39|0
1651650580000|2022-05-04 07:49:40|279.04|276.64|278.91|276.51|279.04|276.64|278.79|276.39|0
1651650590000|2022-05-04 07:49:50|278.85|276.45|278.66|276.26|278.85|276.45|278.66|276.26|0
1651650600000|2022-05-04 07:50:00|279.04|276.64|279.17|276.77|279.17|276.77|279.04|276.64|0
1651650610000|2022-05-04 07:50:10|279.04|276.64|279.04|276.64|279.04|276.64|279.04|276.64|0
1651650620000|2022-05-04 07:50:20|278.91|276.51|279.04|276.64|279.04|276.64|278.91|276.51|0
1651650630000|2022-05-04 07:50:30|279.1|276.7|279.36|276.96|279.36|276.96|279.1|276.7|0
1651650640000|2022-05-04 07:50:40|279.17|276.77|279.3|276.9|279.3|276.9|279.17|276.77|0
1651650650000|2022-05-04 07:50:50|279.55|277.15|279.55|277.15|279.55|277.15|279.42|277.02|0
1651650660000|2022-05-04 07:51:00|279.48|277.08|279.42|277.02|279.55|277.15|279.42|277.02|0
1651650680000|2022-05-04 07:51:20|279.55|277.15|279.61|277.21|279.61|277.21|279.42|277.02|0
1651650690000|2022-05-04 07:51:30|279.68|277.28|279.55|277.15|279.68|277.28|279.55|277.15|0
1651650700000|2022-05-04 07:51:40|279.61|277.21|279.68|277.28|279.68|277.28|279.61|277.21|0
1651650710000|2022-05-04 07:51:50|279.8|277.4|279.8|277.4|279.8|277.4|279.8|277.4|0
1651650720000|2022-05-04 07:52:00|279.93|277.53|280.18|277.78|280.31|277.91|279.93|277.53|0
1651650730000|2022-05-04 07:52:10|280.06|277.66|279.93|277.53|280.06|277.66|279.93|277.53|0
1651650740000|2022-05-04 07:52:20|280.06|277.66|280.06|277.66|280.18|277.78|280.06|277.66|0
1651650750000|2022-05-04 07:52:30|279.93|277.53|279.93|277.53|280.06|277.66|279.93|277.53|0
1651650760000|2022-05-04 07:52:40|279.68|277.28|279.61|277.21|279.68|277.28|279.61|277.21|0
1651650770000|2022-05-04 07:52:50|279.55|277.15|279.55|277.15|279.55|277.15|279.42|277.02|0
1651650780000|2022-05-04 07:53:00|279.42|277.02|279.68|277.28|279.68|277.28|279.42|277.02|0
1651650790000|2022-05-04 07:53:10|279.55|277.15|279.61|277.21|279.61|277.21|279.55|277.15|0
1651650800000|2022-05-04 07:53:20|279.8|277.4|279.68|277.28|279.8|277.4|279.68|277.28|0
1651650810000|2022-05-04 07:53:30|279.8|277.4|279.68|277.28|279.8|277.4|279.68|277.28|0
1651650820000|2022-05-04 07:53:40|279.55|277.15|279.48|277.08|279.55|277.15|279.48|277.08|0
1651650830000|2022-05-04 07:53:50|279.55|277.15|279.61|277.21|279.61|277.21|279.48|277.08|0
1651650840000|2022-05-04 07:54:00|279.68|277.28|279.68|277.28|279.68|277.28|279.68|277.28|0
1651650850000|2022-05-04 07:54:10|279.74|277.34|279.99|277.59|279.99|277.59|279.74|277.34|0
1651650860000|2022-05-04 07:54:20|279.93|277.53|280.18|277.78|280.18|277.78|279.93|277.53|0
1651650870000|2022-05-04 07:54:30|280.12|277.72|280.24|277.84|280.37|277.97|280.12|277.72|0
1651650880000|2022-05-04 07:54:40|280.31|277.91|280.18|277.78|280.31|277.91|280.18|277.78|0
1651650890000|2022-05-04 07:54:50|280.31|277.91|280.31|277.91|280.31|277.91|280.31|277.91|0
1651650900000|2022-05-04 07:55:00|280.57|278.17|280.31|277.91|280.57|278.17|280.31|277.91|0
1651650910000|2022-05-04 07:55:10|280.37|277.97|280.44|278.04|280.57|278.17|280.37|277.97|0
1651650920000|2022-05-04 07:55:20|280.69|278.29|280.57|278.17|280.69|278.29|280.57|278.17|0
1651650930000|2022-05-04 07:55:30|280.44|278.04|280.24|277.84|280.44|278.04|280.24|277.84|0
1651650940000|2022-05-04 07:55:40|280.31|277.91|280.24|277.84|280.31|277.91|280.24|277.84|0
1651650950000|2022-05-04 07:55:50|280.37|277.97|280.5|278.1|280.69|278.29|280.37|277.97|0
1651650960000|2022-05-04 07:56:00|280.57|278.17|280.56|278.16|280.57|278.17|280.5|278.1|0
1651650970000|2022-05-04 07:56:10|280.63|278.23|280.31|277.91|280.63|278.23|280.31|277.91|0
1651650980000|2022-05-04 07:56:20|280.56|278.16|280.5|278.1|280.56|278.16|280.5|278.1|0
1651650990000|2022-05-04 07:56:30|280.56|278.16|280.56|278.16|280.56|278.16|280.5|278.1|0
1651651000000|2022-05-04 07:56:40|280.5|278.1|280.5|278.1|280.56|278.16|280.5|278.1|0
1651651010000|2022-05-04 07:56:50|280.56|278.16|280.69|278.29|280.69|278.29|280.56|278.16|0
1651651020000|2022-05-04 07:57:00|280.63|278.23|280.56|278.16|280.63|278.23|280.56|278.16|0
1651651030000|2022-05-04 07:57:10|280.31|277.91|280.44|278.04|280.44|278.04|280.31|277.91|0
1651651040000|2022-05-04 07:57:20|280.31|277.91|280.18|277.78|280.31|277.91|280.18|277.78|0
1651651050000|2022-05-04 07:57:30|280.31|277.91|280.24|277.84|280.37|277.97|280.24|277.84|0
1651651060000|2022-05-04 07:57:40|280.44|278.04|280.44|278.04|280.44|278.04|280.44|278.04|0
1651651080000|2022-05-04 07:58:00|280.31|277.91|280.05|277.65|280.31|277.91|280.05|277.65|0
1651651090000|2022-05-04 07:58:10|279.99|277.59|280.05|277.65|280.05|277.65|279.99|277.59|0
1651651100000|2022-05-04 07:58:20|280.12|277.72|279.93|277.53|280.12|277.72|279.93|277.53|0
1651651110000|2022-05-04 07:58:30|279.99|277.59|280.05|277.65|280.05|277.65|279.99|277.59|0
1651651120000|2022-05-04 07:58:40|279.99|277.59|279.93|277.53|279.99|277.59|279.93|277.53|0
1651651130000|2022-05-04 07:58:50|279.99|277.59|280.44|278.04|280.44|278.04|279.99|277.59|0
1651651140000|2022-05-04 07:59:00|280.37|277.97|280.44|278.04|280.44|278.04|280.37|277.97|0
1651651150000|2022-05-04 07:59:10|280.37|277.97|280.44|278.04|280.44|278.04|280.37|277.97|0
1651651160000|2022-05-04 07:59:20|280.56|278.16|280.5|278.1|280.56|278.16|280.5|278.1|0
1651651170000|2022-05-04 07:59:30|280.44|278.04|280.18|277.78|280.44|278.04|280.18|277.78|0
1651651180000|2022-05-04 07:59:40|280.12|277.72|280.12|277.72|280.18|277.78|280.12|277.72|0
1651651190000|2022-05-04 07:59:50|280.24|277.84|280.05|277.65|280.24|277.84|280.05|277.65|0
1651651200000|2022-05-04 08:00:00|280.12|277.72|280.31|277.91|280.31|277.91|280.12|277.72|0
1651651210000|2022-05-04 08:00:10|280.18|277.78|280.18|277.78|280.24|277.84|280.18|277.78|0
1651651220000|2022-05-04 08:00:20|280.37|277.97|280.18|277.78|280.37|277.97|280.18|277.78|0
1651651230000|2022-05-04 08:00:30|280.24|277.84|280.44|278.04|280.44|278.04|280.24|277.84|0
1651651240000|2022-05-04 08:00:40|280.37|277.97|280.37|277.97|280.37|277.97|280.31|277.91|0
1651651250000|2022-05-04 08:00:50|280.56|278.16|280.69|278.29|280.69|278.29|280.56|278.16|0
1651651260000|2022-05-04 08:01:00|280.94|278.54|281.2|278.8|281.2|278.8|280.94|278.54|0
1651651270000|2022-05-04 08:01:10|280.94|278.54|281.07|278.67|281.07|278.67|280.94|278.54|0
1651651280000|2022-05-04 08:01:20|281.2|278.8|281.2|278.8|281.2|278.8|281.2|278.8|0
1651651290000|2022-05-04 08:01:30|281.07|278.67|281.07|278.67|281.2|278.8|281.07|278.67|0
1651651300000|2022-05-04 08:01:40|281.2|278.8|281.33|278.93|281.33|278.93|281.2|278.8|0
1651651310000|2022-05-04 08:01:50|281.39|278.99|281.33|278.93|281.39|278.99|281.33|278.93|0
1651651320000|2022-05-04 08:02:00|281.2|278.8|281.39|278.99|281.45|279.05|281.2|278.8|0
1651651330000|2022-05-04 08:02:10|281.2|278.8|281.07|278.67|281.2|278.8|281.01|278.61|0
1651651340000|2022-05-04 08:02:20|281.13|278.73|281.2|278.8|281.2|278.8|281.13|278.73|0
1651651350000|2022-05-04 08:02:30|281.13|278.73|280.94|278.54|281.13|278.73|280.82|278.42|0
1651651360000|2022-05-04 08:02:40|280.88|278.48|280.62|278.22|280.88|278.48|280.56|278.16|0
1651651370000|2022-05-04 08:02:50|280.56|278.16|280.75|278.35|280.75|278.35|280.56|278.16|0
1651651380000|2022-05-04 08:03:00|280.56|278.16|280.94|278.54|280.94|278.54|280.56|278.16|0
1651651390000|2022-05-04 08:03:10|281.07|278.67|281.01|278.61|281.07|278.67|281.01|278.61|0
1651651400000|2022-05-04 08:03:20|281.07|278.67|280.82|278.42|281.07|278.67|280.82|278.42|0
1651651410000|2022-05-04 08:03:30|280.88|278.48|280.82|278.42|280.88|278.48|280.82|278.42|0
1651651440000|2022-05-04 08:04:00|280.94|278.54|280.82|278.42|280.94|278.54|280.82|278.42|0
1651651450000|2022-05-04 08:04:10|280.62|278.22|280.69|278.29|280.69|278.29|280.56|278.16|0
1651651460000|2022-05-04 08:04:20|280.82|278.42|280.82|278.42|280.82|278.42|280.82|278.42|0
1651651470000|2022-05-04 08:04:30|280.69|278.29|280.69|278.29|280.69|278.29|280.69|278.29|0
1651651480000|2022-05-04 08:04:40|280.56|278.16|280.43|278.03|280.56|278.16|280.43|278.03|0
1651651490000|2022-05-04 08:04:50|280.31|277.91|280.31|277.91|280.31|277.91|280.31|277.91|0
1651651500000|2022-05-04 08:05:00|280.24|277.84|280.31|277.91|280.31|277.91|280.24|277.84|0
1651651510000|2022-05-04 08:05:10|280.24|277.84|279.92|277.52|280.24|277.84|279.8|277.4|0
1651651520000|2022-05-04 08:05:20|280.11|277.71|279.92|277.52|280.11|277.71|279.92|277.52|0
1651651530000|2022-05-04 08:05:30|279.86|277.46|279.8|277.4|279.92|277.52|279.8|277.4|0
1651651550000|2022-05-04 08:05:50|279.99|277.59|280.05|277.65|280.05|277.65|279.99|277.59|0
1651651560000|2022-05-04 08:06:00|280.24|277.84|280.56|278.16|280.56|278.16|280.24|277.84|0
1651651570000|2022-05-04 08:06:10|280.69|278.29|280.62|278.22|280.69|278.29|280.62|278.22|0
1651651580000|2022-05-04 08:06:20|280.56|278.16|280.69|278.29|280.69|278.29|280.56|278.16|0
1651651590000|2022-05-04 08:06:30|280.62|278.22|280.56|278.16|280.69|278.29|280.56|278.16|0
1651651600000|2022-05-04 08:06:40|280.43|278.03|280.31|277.91|280.49|278.09|280.31|277.91|0
1651651610000|2022-05-04 08:06:50|280.56|278.16|280.56|278.16|280.56|278.16|280.43|278.03|0
1651651620000|2022-05-04 08:07:00|280.43|278.03|280.43|278.03|280.43|278.03|280.43|278.03|0
1651651630000|2022-05-04 08:07:10|280.31|277.91|280.05|277.65|280.31|277.91|280.05|277.65|0
1651651640000|2022-05-04 08:07:20|280.31|277.91|280.43|278.03|280.43|278.03|280.18|277.78|0
1651651650000|2022-05-04 08:07:30|280.56|278.16|280.56|278.16|280.56|278.16|280.56|278.16|0
1651651660000|2022-05-04 08:07:40|280.43|278.03|280.43|278.03|280.49|278.09|280.43|278.03|0
1651651670000|2022-05-04 08:07:50|280.37|277.97|280.37|277.97|280.37|277.97|280.37|277.97|0
1651651680000|2022-05-04 08:08:00|280.3|277.9|280.18|277.78|280.3|277.9|280.18|277.78|0
1651651690000|2022-05-04 08:08:10|280.3|277.9|280.43|278.03|280.43|278.03|280.3|277.9|0
1651651700000|2022-05-04 08:08:20|280.3|277.9|280.3|277.9|280.3|277.9|280.18|277.78|0
1651651710000|2022-05-04 08:08:30|280.49|278.09|280.62|278.22|280.62|278.22|280.49|278.09|0
1651651720000|2022-05-04 08:08:40|280.69|278.29|281.07|278.67|281.07|278.67|280.69|278.29|0
1651651730000|2022-05-04 08:08:50|280.94|278.54|280.87|278.47|281.07|278.67|280.87|278.47|0
1651651740000|2022-05-04 08:09:00|280.81|278.41|281.38|278.98|281.38|278.98|280.81|278.41|0
1651651750000|2022-05-04 08:09:10|281.26|278.86|281.2|278.8|281.26|278.86|281.2|278.8|0
1651651760000|2022-05-04 08:09:20|281.32|278.92|281.96|279.56|281.96|279.56|281.32|278.92|0
1651651770000|2022-05-04 08:09:30|281.83|279.43|281.9|279.5|281.9|279.5|281.77|279.37|0
1651651780000|2022-05-04 08:09:40|281.96|279.56|281.96|279.56|281.96|279.56|281.96|279.56|0
1651651790000|2022-05-04 08:09:50|282.02|279.62|281.96|279.56|282.09|279.69|281.96|279.56|0
1651651800000|2022-05-04 08:10:00|281.83|279.43|281.83|279.43|281.9|279.5|281.83|279.43|0
1651651810000|2022-05-04 08:10:10|281.71|279.31|281.64|279.24|281.71|279.31|281.58|279.18|0
1651651820000|2022-05-04 08:10:20|281.58|279.18|281.83|279.43|281.83|279.43|281.58|279.18|0
1651651830000|2022-05-04 08:10:30|281.96|279.56|281.96|279.56|281.96|279.56|281.96|279.56|0
1651651840000|2022-05-04 08:10:40|281.83|279.43|281.96|279.56|281.96|279.56|281.83|279.43|0
1651651850000|2022-05-04 08:10:50|282.02|279.62|282.41|280.01|282.47|280.07|282.02|279.62|0
1651651860000|2022-05-04 08:11:00|282.34|279.94|282.47|280.07|282.47|280.07|282.22|279.82|0
1651651870000|2022-05-04 08:11:10|282.34|279.94|282.22|279.82|282.34|279.94|282.09|279.69|0
1651651880000|2022-05-04 08:11:20|282.09|279.69|282.09|279.69|282.09|279.69|281.96|279.56|0
1651651890000|2022-05-04 08:11:30|282.15|279.75|281.89|279.49|282.15|279.75|281.89|279.49|0
1651651900000|2022-05-04 08:11:40|281.71|279.31|281.32|278.92|281.71|279.31|281.32|278.92|0
1651651910000|2022-05-04 08:11:50|281.19|278.79|281.32|278.92|281.32|278.92|281.19|278.79|0
1651651920000|2022-05-04 08:12:00|281.45|279.05|281.32|278.92|281.45|279.05|281.19|278.79|0
1651651930000|2022-05-04 08:12:10|281.45|279.05|281.58|279.18|281.58|279.18|281.45|279.05|0
1651651940000|2022-05-04 08:12:20|281.51|279.11|281.32|278.92|281.51|279.11|281.32|278.92|0
1651651950000|2022-05-04 08:12:30|281.26|278.86|281.32|278.92|281.32|278.92|281.26|278.86|0
1651651960000|2022-05-04 08:12:40|281.26|278.86|281.45|279.05|281.58|279.18|281.26|278.86|0
1651651970000|2022-05-04 08:12:50|281.58|279.18|281.58|279.18|281.58|279.18|281.58|279.18|0
1651651980000|2022-05-04 08:13:00|281.64|279.24|281.83|279.43|281.89|279.49|281.64|279.24|0
1651651990000|2022-05-04 08:13:10|281.7|279.3|281.96|279.56|281.96|279.56|281.7|279.3|0
1651652000000|2022-05-04 08:13:20|281.83|279.43|282.22|279.82|282.22|279.82|281.83|279.43|0
1651652010000|2022-05-04 08:13:30|282.15|279.75|282.34|279.94|282.34|279.94|282.15|279.75|0
1651652020000|2022-05-04 08:13:40|282.22|279.82|282.22|279.82|282.22|279.82|282.22|279.82|0
1651652030000|2022-05-04 08:13:50|282.09|279.69|281.96|279.56|282.09|279.69|281.96|279.56|0
1651652040000|2022-05-04 08:14:00|281.89|279.49|281.7|279.3|281.89|279.49|281.7|279.3|0
1651652050000|2022-05-04 08:14:10|281.58|279.18|281.7|279.3|281.7|279.3|281.58|279.18|0
1651652060000|2022-05-04 08:14:20|281.64|279.24|281.77|279.37|281.77|279.37|281.64|279.24|0
1651652070000|2022-05-04 08:14:30|281.83|279.43|281.89|279.49|281.89|279.49|281.77|279.37|0
1651652080000|2022-05-04 08:14:40|281.83|279.43|281.83|279.43|281.96|279.56|281.83|279.43|0
1651652090000|2022-05-04 08:14:50|281.7|279.3|281.7|279.3|281.7|279.3|281.58|279.18|0
1651652100000|2022-05-04 08:15:00|281.64|279.24|281.77|279.37|281.77|279.37|281.64|279.24|0
1651652110000|2022-05-04 08:15:10|281.7|279.3|281.83|279.43|281.83|279.43|281.7|279.3|0
1651652120000|2022-05-04 08:15:20|281.64|279.24|281.58|279.18|281.64|279.24|281.58|279.18|0
1651652130000|2022-05-04 08:15:30|281.32|278.92|281.25|278.85|281.32|278.92|281.25|278.85|0
1651652140000|2022-05-04 08:15:40|281.38|278.98|281.45|279.05|281.45|279.05|281.38|278.98|0
1651652150000|2022-05-04 08:15:50|281.58|279.18|281.51|279.11|281.58|279.18|281.45|279.05|0
1651652160000|2022-05-04 08:16:00|281.58|279.18|281.38|278.98|281.58|279.18|281.38|278.98|0
1651652170000|2022-05-04 08:16:10|281.58|279.18|281.51|279.11|281.58|279.18|281.45|279.05|0
1651652180000|2022-05-04 08:16:20|281.45|279.05|281.45|279.05|281.45|279.05|281.45|279.05|0
1651652190000|2022-05-04 08:16:30|281.32|278.92|281.32|278.92|281.45|279.05|281.32|278.92|0
1651652200000|2022-05-04 08:16:40|281.38|278.98|281.45|279.05|281.45|279.05|281.32|278.92|0
1651652210000|2022-05-04 08:16:50|281.32|278.92|281.32|278.92|281.32|278.92|281.32|278.92|0
1651652220000|2022-05-04 08:17:00|281.45|279.05|281.32|278.92|281.45|279.05|281.32|278.92|0
1651652230000|2022-05-04 08:17:10|281.38|278.98|281.58|279.18|281.58|279.18|281.32|278.92|0
1651652240000|2022-05-04 08:17:20|281.45|279.05|281.45|279.05|281.45|279.05|281.45|279.05|0
1651652250000|2022-05-04 08:17:30|281.51|279.11|281.45|279.05|281.51|279.11|281.45|279.05|0
1651652270000|2022-05-04 08:17:50|281.32|278.92|281.32|278.92|281.32|278.92|281.32|278.92|0
1651652280000|2022-05-04 08:18:00|281.25|278.85|281.32|278.92|281.32|278.92|281.19|278.79|0
1651652300000|2022-05-04 08:18:20|281.38|278.98|281.19|278.79|281.38|278.98|281.19|278.79|0
1651652310000|2022-05-04 08:18:30|280.94|278.54|280.55|278.15|280.94|278.54|280.55|278.15|0
1651652320000|2022-05-04 08:18:40|280.81|278.41|280.68|278.28|280.81|278.41|280.68|278.28|0
1651652330000|2022-05-04 08:18:50|280.81|278.41|280.74|278.34|280.81|278.41|280.68|278.28|0
1651652340000|2022-05-04 08:19:00|280.68|278.28|280.55|278.15|280.68|278.28|280.43|278.03|0
1651652350000|2022-05-04 08:19:10|280.68|278.28|280.68|278.28|280.81|278.41|280.68|278.28|0
1651652360000|2022-05-04 08:19:20|280.81|278.41|280.81|278.41|280.81|278.41|280.81|278.41|0
1651652370000|2022-05-04 08:19:30|280.74|278.34|280.68|278.28|280.74|278.34|280.68|278.28|0
1651652380000|2022-05-04 08:19:40|280.74|278.34|280.87|278.47|280.87|278.47|280.74|278.34|0
1651652390000|2022-05-04 08:19:50|280.81|278.41|280.55|278.15|280.81|278.41|280.55|278.15|0
1651652400000|2022-05-04 08:20:00|280.43|278.03|280.17|277.77|280.43|278.03|280.17|277.77|0
1651652410000|2022-05-04 08:20:10|280.23|277.83|280.36|277.96|280.36|277.96|280.23|277.83|0
1651652420000|2022-05-04 08:20:20|280.43|278.03|280.43|278.03|280.43|278.03|280.43|278.03|0
1651652430000|2022-05-04 08:20:30|280.49|278.09|280.43|278.03|280.49|278.09|280.43|278.03|0
1651652440000|2022-05-04 08:20:40|280.36|277.96|280.36|277.96|280.36|277.96|280.3|277.9|0
1651652450000|2022-05-04 08:20:50|280.3|277.9|280.55|278.15|280.55|278.15|280.3|277.9|0
1651652460000|2022-05-04 08:21:00|280.36|277.96|280.3|277.9|280.36|277.96|280.3|277.9|0
1651652470000|2022-05-04 08:21:10|280.36|277.96|280.36|277.96|280.36|277.96|280.36|277.96|0
1651652480000|2022-05-04 08:21:20|280.3|277.9|279.79|277.39|280.3|277.9|279.79|277.39|0
1651652490000|2022-05-04 08:21:30|279.92|277.52|279.98|277.58|279.98|277.58|279.92|277.52|0
1651652500000|2022-05-04 08:21:40|279.79|277.39|279.79|277.39|279.79|277.39|279.79|277.39|0
1651652510000|2022-05-04 08:21:50|279.85|277.45|279.92|277.52|279.92|277.52|279.79|277.39|0
1651652520000|2022-05-04 08:22:00|280.17|277.77|280.17|277.77|280.17|277.77|280.04|277.64|0
1651652530000|2022-05-04 08:22:10|280.3|277.9|280.17|277.77|280.3|277.9|280.17|277.77|0
1651652540000|2022-05-04 08:22:20|280.23|277.83|280.17|277.77|280.23|277.83|280.17|277.77|0
1651652550000|2022-05-04 08:22:30|280.3|277.9|280.3|277.9|280.3|277.9|280.17|277.77|0
1651652560000|2022-05-04 08:22:40|280.23|277.83|280.3|277.9|280.3|277.9|280.23|277.83|0
1651652570000|2022-05-04 08:22:50|280.17|277.77|280.04|277.64|280.17|277.77|280.04|277.64|0
1651652580000|2022-05-04 08:23:00|280.1|277.7|280.3|277.9|280.3|277.9|280.04|277.64|0
1651652590000|2022-05-04 08:23:10|280.17|277.77|280.17|277.77|280.17|277.77|280.17|277.77|0
1651652600000|2022-05-04 08:23:20|280.1|277.7|280.04|277.64|280.17|277.77|280.04|277.64|0
1651652610000|2022-05-04 08:23:30|279.98|277.58|280.04|277.64|280.04|277.64|279.98|277.58|0
1651652630000|2022-05-04 08:23:50|279.92|277.52|279.79|277.39|279.92|277.52|279.79|277.39|0
1651652640000|2022-05-04 08:24:00|279.92|277.52|279.98|277.58|279.98|277.58|279.92|277.52|0
1651652650000|2022-05-04 08:24:10|280.17|277.77|280.1|277.7|280.17|277.77|280.1|277.7|0
1651652660000|2022-05-04 08:24:20|280.04|277.64|280.3|277.9|280.3|277.9|280.04|277.64|0
1651652670000|2022-05-04 08:24:30|280.17|277.77|280.42|278.02|280.49|278.09|280.17|277.77|0
1651652680000|2022-05-04 08:24:40|280.23|277.83|280.23|277.83|280.23|277.83|280.23|277.83|0
1651652690000|2022-05-04 08:24:50|280.3|277.9|280.49|278.09|280.49|278.09|280.3|277.9|0
1651652700000|2022-05-04 08:25:00|280.42|278.02|280.68|278.28|280.68|278.28|280.42|278.02|0
1651652710000|2022-05-04 08:25:10|280.61|278.21|280.55|278.15|280.61|278.21|280.55|278.15|0
1651652720000|2022-05-04 08:25:20|280.61|278.21|280.74|278.34|280.74|278.34|280.61|278.21|0
1651652730000|2022-05-04 08:25:30|280.68|278.28|280.68|278.28|280.68|278.28|280.68|278.28|0
1651652740000|2022-05-04 08:25:40|280.55|278.15|280.74|278.34|280.81|278.41|280.55|278.15|0
1651652750000|2022-05-04 08:25:50|280.93|278.53|280.68|278.28|280.93|278.53|280.68|278.28|0
1651652760000|2022-05-04 08:26:00|280.55|278.15|280.81|278.41|280.81|278.41|280.55|278.15|0
1651652770000|2022-05-04 08:26:10|280.68|278.28|280.74|278.34|280.74|278.34|280.68|278.28|0
1651652780000|2022-05-04 08:26:20|280.68|278.28|280.68|278.28|280.81|278.41|280.68|278.28|0
1651652790000|2022-05-04 08:26:30|280.48|278.08|280.42|278.02|280.55|278.15|280.42|278.02|0
1651652800000|2022-05-04 08:26:40|280.55|278.15|280.68|278.28|280.68|278.28|280.55|278.15|0
1651652820000|2022-05-04 08:27:00|280.81|278.41|280.68|278.28|280.81|278.41|280.68|278.28|0
1651652830000|2022-05-04 08:27:10|280.74|278.34|280.81|278.41|280.81|278.41|280.74|278.34|0
1651652850000|2022-05-04 08:27:30|280.74|278.34|280.87|278.47|280.87|278.47|280.74|278.34|0
1651652860000|2022-05-04 08:27:40|280.81|278.41|280.93|278.53|280.93|278.53|280.81|278.41|0
1651652870000|2022-05-04 08:27:50|280.87|278.47|280.8|278.4|280.87|278.47|280.8|278.4|0
1651652880000|2022-05-04 08:28:00|280.93|278.53|280.93|278.53|280.93|278.53|280.93|278.53|0
1651652890000|2022-05-04 08:28:10|280.74|278.34|280.8|278.4|280.87|278.47|280.74|278.34|0
1651652900000|2022-05-04 08:28:20|280.87|278.47|280.8|278.4|280.93|278.53|280.8|278.4|0
1651652910000|2022-05-04 08:28:30|280.93|278.53|281.06|278.66|281.06|278.66|280.87|278.47|0
1651652920000|2022-05-04 08:28:40|281.19|278.79|281.19|278.79|281.19|278.79|281.19|278.79|0
1651652940000|2022-05-04 08:29:00|281.31|278.91|281.31|278.91|281.31|278.91|281.31|278.91|0
1651652950000|2022-05-04 08:29:10|281.25|278.85|281.19|278.79|281.25|278.85|281.19|278.79|0
1651652970000|2022-05-04 08:29:30|281.7|279.3|281.82|279.42|281.82|279.42|281.7|279.3|0
1651652980000|2022-05-04 08:29:40|281.95|279.55|281.95|279.55|281.95|279.55|281.95|279.55|0
1651652990000|2022-05-04 08:29:50|282.08|279.68|282.08|279.68|282.21|279.81|282.08|279.68|0
1651653000000|2022-05-04 08:30:00|282.21|279.81|282.21|279.81|282.21|279.81|282.21|279.81|0
1651653010000|2022-05-04 08:30:10|282.14|279.74|281.89|279.49|282.21|279.81|281.89|279.49|0
1651653020000|2022-05-04 08:30:20|281.95|279.55|281.82|279.42|281.95|279.55|281.82|279.42|0
1651653030000|2022-05-04 08:30:30|281.7|279.3|281.7|279.3|281.7|279.3|281.7|279.3|0
1651653050000|2022-05-04 08:30:50|281.57|279.17|281.57|279.17|281.57|279.17|281.57|279.17|0
1651653060000|2022-05-04 08:31:00|281.31|278.91|281.31|278.91|281.57|279.17|281.31|278.91|0
1651653070000|2022-05-04 08:31:10|281.19|278.79|281.19|278.79|281.25|278.85|281.19|278.79|0
1651653080000|2022-05-04 08:31:20|281.25|278.85|281.31|278.91|281.31|278.91|281.25|278.85|0
1651653090000|2022-05-04 08:31:30|281.25|278.85|281.06|278.66|281.31|278.91|281.06|278.66|0
1651653100000|2022-05-04 08:31:40|281.19|278.79|280.8|278.4|281.19|278.79|280.8|278.4|0
1651653110000|2022-05-04 08:31:50|280.93|278.53|280.99|278.59|280.99|278.59|280.93|278.53|0
1651653120000|2022-05-04 08:32:00|281.06|278.66|281.31|278.91|281.31|278.91|280.93|278.53|0
1651653130000|2022-05-04 08:32:10|281.25|278.85|281.31|278.91|281.31|278.91|281.25|278.85|0
1651653140000|2022-05-04 08:32:20|281.25|278.85|281.31|278.91|281.31|278.91|281.19|278.79|0
1651653150000|2022-05-04 08:32:30|281.44|279.04|281.37|278.97|281.7|279.3|281.37|278.97|0
1651653160000|2022-05-04 08:32:40|281.19|278.79|281.44|279.04|281.44|279.04|281.06|278.66|0
1651653170000|2022-05-04 08:32:50|281.31|278.91|281.5|279.1|281.5|279.1|281.31|278.91|0
1651653180000|2022-05-04 08:33:00|281.44|279.04|281.57|279.17|281.63|279.23|281.44|279.04|0
1651653190000|2022-05-04 08:33:10|281.5|279.1|281.31|278.91|281.5|279.1|281.31|278.91|0
1651653200000|2022-05-04 08:33:20|281.18|278.78|281.06|278.66|281.18|278.78|281.06|278.66|0
1651653210000|2022-05-04 08:33:30|280.99|278.59|280.93|278.53|280.99|278.59|280.93|278.53|0
1651653220000|2022-05-04 08:33:40|280.67|278.27|280.42|278.02|280.67|278.27|280.42|278.02|0
1651653230000|2022-05-04 08:33:50|280.35|277.95|280.35|277.95|280.35|277.95|280.35|277.95|0
1651653240000|2022-05-04 08:34:00|280.29|277.89|280.35|277.95|280.35|277.95|280.29|277.89|0
1651653250000|2022-05-04 08:34:10|280.55|278.15|280.61|278.21|280.61|278.21|280.55|278.15|0
1651653260000|2022-05-04 08:34:20|280.55|278.15|280.67|278.27|280.67|278.27|280.55|278.15|0
1651653270000|2022-05-04 08:34:30|280.8|278.4|280.74|278.34|280.8|278.4|280.67|278.27|0
1651653280000|2022-05-04 08:34:40|280.67|278.27|280.74|278.34|280.74|278.34|280.67|278.27|0
1651653290000|2022-05-04 08:34:50|280.8|278.4|281.12|278.72|281.12|278.72|280.8|278.4|0
1651653300000|2022-05-04 08:35:00|281.06|278.66|281.06|278.66|281.06|278.66|280.93|278.53|0
1651653310000|2022-05-04 08:35:10|280.99|278.59|280.93|278.53|280.99|278.59|280.93|278.53|0
1651653320000|2022-05-04 08:35:20|280.99|278.59|281.06|278.66|281.06|278.66|280.99|278.59|0
1651653330000|2022-05-04 08:35:30|280.93|278.53|280.8|278.4|280.93|278.53|280.8|278.4|0
1651653340000|2022-05-04 08:35:40|280.86|278.46|280.55|278.15|280.86|278.46|280.55|278.15|0
1651653350000|2022-05-04 08:35:50|280.8|278.4|280.8|278.4|280.8|278.4|280.8|278.4|0
1651653360000|2022-05-04 08:36:00|280.86|278.46|280.86|278.46|280.86|278.46|280.8|278.4|0
1651653370000|2022-05-04 08:36:10|280.93|278.53|280.86|278.46|280.93|278.53|280.8|278.4|0
1651653380000|2022-05-04 08:36:20|280.8|278.4|280.67|278.27|280.8|278.4|280.55|278.15|0
1651653390000|2022-05-04 08:36:30|280.61|278.21|280.55|278.15|280.61|278.21|280.55|278.15|0
1651653400000|2022-05-04 08:36:40|280.48|278.08|280.48|278.08|280.48|278.08|280.48|278.08|0
1651653410000|2022-05-04 08:36:50|280.42|278.02|280.42|278.02|280.42|278.02|280.35|277.95|0
1651653420000|2022-05-04 08:37:00|280.48|278.08|280.48|278.08|280.55|278.15|280.48|278.08|0
1651653430000|2022-05-04 08:37:10|280.42|278.02|280.55|278.15|280.55|278.15|280.42|278.02|0
1651653440000|2022-05-04 08:37:20|280.61|278.21|280.61|278.21|280.61|278.21|280.61|278.21|0
1651653450000|2022-05-04 08:37:30|280.8|278.4|280.93|278.53|280.93|278.53|280.8|278.4|0
1651653460000|2022-05-04 08:37:40|280.86|278.46|280.93|278.53|280.93|278.53|280.86|278.46|0
1651653480000|2022-05-04 08:38:00|280.99|278.59|281.12|278.72|281.12|278.72|280.99|278.59|0
1651653490000|2022-05-04 08:38:10|281.18|278.78|281.24|278.84|281.31|278.91|281.18|278.78|0
1651653500000|2022-05-04 08:38:20|281.31|278.91|281.18|278.78|281.31|278.91|281.06|278.66|0
1651653510000|2022-05-04 08:38:30|281.06|278.66|281.24|278.84|281.31|278.91|281.06|278.66|0
1651653520000|2022-05-04 08:38:40|281.18|278.78|280.8|278.4|281.18|278.78|280.8|278.4|0
1651653530000|2022-05-04 08:38:50|280.67|278.27|280.55|278.15|280.67|278.27|280.55|278.15|0
1651653540000|2022-05-04 08:39:00|280.42|278.02|280.86|278.46|280.86|278.46|280.42|278.02|0
1651653550000|2022-05-04 08:39:10|280.8|278.4|280.8|278.4|280.8|278.4|280.73|278.33|0
1651653560000|2022-05-04 08:39:20|280.86|278.46|281.12|278.72|281.12|278.72|280.86|278.46|0
1651653570000|2022-05-04 08:39:30|281.05|278.65|281.05|278.65|281.05|278.65|280.99|278.59|0
1651653580000|2022-05-04 08:39:40|280.99|278.59|281.05|278.65|281.05|278.65|280.99|278.59|0
1651653590000|2022-05-04 08:39:50|280.99|278.59|280.93|278.53|281.05|278.65|280.93|278.53|0
1651653600000|2022-05-04 08:40:00|281.05|278.65|281.12|278.72|281.12|278.72|281.05|278.65|0
1651653610000|2022-05-04 08:40:10|281.18|278.78|281.18|278.78|281.18|278.78|281.12|278.72|0
1651653620000|2022-05-04 08:40:20|281.05|278.65|280.86|278.46|281.05|278.65|280.8|278.4|0
1651653630000|2022-05-04 08:40:30|280.93|278.53|280.86|278.46|281.05|278.65|280.86|278.46|0
1651653640000|2022-05-04 08:40:40|280.93|278.53|280.93|278.53|280.93|278.53|280.93|278.53|0
1651653650000|2022-05-04 08:40:50|281.05|278.65|281.12|278.72|281.31|278.91|281.05|278.65|0
1651653660000|2022-05-04 08:41:00|281.05|278.65|281.05|278.65|281.05|278.65|280.93|278.53|0
1651653670000|2022-05-04 08:41:10|280.93|278.53|281.05|278.65|281.05|278.65|280.93|278.53|0
1651653680000|2022-05-04 08:41:20|280.93|278.53|280.8|278.4|280.93|278.53|280.8|278.4|0
1651653690000|2022-05-04 08:41:30|280.86|278.46|280.86|278.46|280.86|278.46|280.86|278.46|0
1651653700000|2022-05-04 08:41:40|280.73|278.33|280.86|278.46|280.93|278.53|280.73|278.33|0
1651653710000|2022-05-04 08:41:50|280.8|278.4|280.8|278.4|281.05|278.65|280.8|278.4|0
1651653720000|2022-05-04 08:42:00|280.67|278.27|280.67|278.27|280.8|278.4|280.67|278.27|0
1651653730000|2022-05-04 08:42:10|280.6|278.2|280.67|278.27|280.67|278.27|280.6|278.2|0
1651653740000|2022-05-04 08:42:20|280.54|278.14|280.54|278.14|280.54|278.14|280.54|278.14|0
1651653750000|2022-05-04 08:42:30|280.67|278.27|280.67|278.27|280.67|278.27|280.6|278.2|0
1651653760000|2022-05-04 08:42:40|280.73|278.33|280.73|278.33|280.73|278.33|280.73|278.33|0
1651653770000|2022-05-04 08:42:50|280.93|278.53|280.8|278.4|280.93|278.53|280.8|278.4|0
1651653780000|2022-05-04 08:43:00|280.67|278.27|280.67|278.27|280.73|278.33|280.67|278.27|0
1651653800000|2022-05-04 08:43:20|280.54|278.14|280.54|278.14|280.54|278.14|280.54|278.14|0
1651653810000|2022-05-04 08:43:30|280.42|278.02|280.42|278.02|280.42|278.02|280.42|278.02|0
1651653820000|2022-05-04 08:43:40|280.54|278.14|280.54|278.14|280.54|278.14|280.54|278.14|0
1651653830000|2022-05-04 08:43:50|280.67|278.27|280.54|278.14|280.67|278.27|280.54|278.14|0
1651653840000|2022-05-04 08:44:00|280.67|278.27|280.8|278.4|280.8|278.4|280.67|278.27|0
1651653850000|2022-05-04 08:44:10|280.73|278.33|280.73|278.33|280.73|278.33|280.73|278.33|0
1651653860000|2022-05-04 08:44:20|280.86|278.46|280.73|278.33|280.86|278.46|280.73|278.33|0
1651653870000|2022-05-04 08:44:30|280.67|278.27|280.67|278.27|280.73|278.33|280.67|278.27|0
1651653880000|2022-05-04 08:44:40|280.73|278.33|280.8|278.4|280.8|278.4|280.73|278.33|0
1651653890000|2022-05-04 08:44:50|281.05|278.65|281.18|278.78|281.18|278.78|281.05|278.65|0
1651653900000|2022-05-04 08:45:00|281.05|278.65|280.92|278.52|281.05|278.65|280.86|278.46|0
1651653910000|2022-05-04 08:45:10|280.99|278.59|280.99|278.59|280.99|278.59|280.8|278.4|0
1651653920000|2022-05-04 08:45:20|280.92|278.52|280.99|278.59|280.99|278.59|280.92|278.52|0
1651653930000|2022-05-04 08:45:30|281.05|278.65|280.67|278.27|281.05|278.65|280.67|278.27|0
1651653940000|2022-05-04 08:45:40|280.8|278.4|280.8|278.4|280.86|278.46|280.8|278.4|0
1651653950000|2022-05-04 08:45:50|280.67|278.27|280.67|278.27|280.73|278.33|280.67|278.27|0
1651653960000|2022-05-04 08:46:00|280.99|278.59|280.8|278.4|280.99|278.59|280.8|278.4|0
1651653970000|2022-05-04 08:46:10|280.92|278.52|281.05|278.65|281.05|278.65|280.92|278.52|0
1651653980000|2022-05-04 08:46:20|280.99|278.59|281.18|278.78|281.18|278.78|280.99|278.59|0
1651653990000|2022-05-04 08:46:30|281.24|278.84|281.18|278.78|281.24|278.84|281.18|278.78|0
1651654000000|2022-05-04 08:46:40|281.31|278.91|281.18|278.78|281.31|278.91|281.18|278.78|0
1651654010000|2022-05-04 08:46:50|281.31|278.91|281.31|278.91|281.31|278.91|281.31|278.91|0
1651654020000|2022-05-04 08:47:00|281.24|278.84|281.31|278.91|281.31|278.91|281.24|278.84|0
1651654030000|2022-05-04 08:47:10|281.37|278.97|281.37|278.97|281.37|278.97|281.31|278.91|0
1651654040000|2022-05-04 08:47:20|281.31|278.91|281.69|279.29|281.69|279.29|281.31|278.91|0
1651654050000|2022-05-04 08:47:30|281.82|279.42|281.94|279.54|281.94|279.54|281.82|279.42|0
1651654060000|2022-05-04 08:47:40|281.82|279.42|281.62|279.22|281.82|279.42|281.62|279.22|0
1651654070000|2022-05-04 08:47:50|281.69|279.29|281.94|279.54|281.94|279.54|281.69|279.29|0
1651654080000|2022-05-04 08:48:00|282.2|279.8|281.88|279.48|282.2|279.8|281.88|279.48|0
1651654090000|2022-05-04 08:48:10|281.82|279.42|281.82|279.42|281.82|279.42|281.82|279.42|0
1651654100000|2022-05-04 08:48:20|281.88|279.48|281.82|279.42|281.94|279.54|281.82|279.42|0
1651654110000|2022-05-04 08:48:30|281.88|279.48|281.94|279.54|281.94|279.54|281.88|279.48|0
1651654120000|2022-05-04 08:48:40|281.82|279.42|281.94|279.54|281.94|279.54|281.82|279.42|0
1651654130000|2022-05-04 08:48:50|281.88|279.48|281.75|279.35|281.88|279.48|281.75|279.35|0
1651654140000|2022-05-04 08:49:00|281.69|279.29|281.56|279.16|281.69|279.29|281.56|279.16|0
1651654150000|2022-05-04 08:49:10|281.69|279.29|281.69|279.29|281.69|279.29|281.69|279.29|0
1651654160000|2022-05-04 08:49:20|281.62|279.22|281.94|279.54|281.94|279.54|281.62|279.22|0
1651654170000|2022-05-04 08:49:30|282.07|279.67|281.82|279.42|282.07|279.67|281.82|279.42|0
1651654180000|2022-05-04 08:49:40|281.69|279.29|281.82|279.42|281.82|279.42|281.69|279.29|0
1651654190000|2022-05-04 08:49:50|281.88|279.48|281.69|279.29|281.88|279.48|281.69|279.29|0
1651654200000|2022-05-04 08:50:00|281.75|279.35|281.75|279.35|281.75|279.35|281.75|279.35|0
1651654210000|2022-05-04 08:50:10|281.82|279.42|281.94|279.54|281.94|279.54|281.82|279.42|0
1651654220000|2022-05-04 08:50:20|282.07|279.67|282.13|279.73|282.13|279.73|282.07|279.67|0
1651654230000|2022-05-04 08:50:30|282.07|279.67|281.94|279.54|282.07|279.67|281.94|279.54|0
1651654240000|2022-05-04 08:50:40|281.88|279.48|282.07|279.67|282.07|279.67|281.88|279.48|0
1651654250000|2022-05-04 08:50:50|282|279.6|282|279.6|282.07|279.67|282|279.6|0
1651654260000|2022-05-04 08:51:00|281.94|279.54|281.69|279.29|281.94|279.54|281.69|279.29|0
1651654270000|2022-05-04 08:51:10|281.56|279.16|281.81|279.41|281.81|279.41|281.56|279.16|0
1651654280000|2022-05-04 08:51:20|281.69|279.29|281.81|279.41|281.81|279.41|281.69|279.29|0
1651654290000|2022-05-04 08:51:30|281.94|279.54|281.75|279.35|281.94|279.54|281.75|279.35|0
1651654300000|2022-05-04 08:51:40|281.81|279.41|281.75|279.35|281.81|279.41|281.69|279.29|0
1651654310000|2022-05-04 08:51:50|281.81|279.41|281.88|279.48|281.88|279.48|281.81|279.41|0
1651654320000|2022-05-04 08:52:00|281.81|279.41|282|279.6|282.07|279.67|281.81|279.41|0
1651654330000|2022-05-04 08:52:10|281.88|279.48|281.94|279.54|281.94|279.54|281.88|279.48|0
1651654350000|2022-05-04 08:52:30|282|279.6|281.94|279.54|282|279.6|281.94|279.54|0
1651654360000|2022-05-04 08:52:40|281.88|279.48|281.94|279.54|281.94|279.54|281.88|279.48|0
1651654370000|2022-05-04 08:52:50|282.07|279.67|281.94|279.54|282.07|279.67|281.94|279.54|0
1651654380000|2022-05-04 08:53:00|281.81|279.41|281.56|279.16|281.81|279.41|281.56|279.16|0
1651654390000|2022-05-04 08:53:10|281.43|279.03|281.36|278.96|281.43|279.03|281.36|278.96|0
1651654400000|2022-05-04 08:53:20|281.3|278.9|281.43|279.03|281.43|279.03|281.3|278.9|0
1651654410000|2022-05-04 08:53:30|281.3|278.9|281.43|279.03|281.43|279.03|281.3|278.9|0
1651654420000|2022-05-04 08:53:40|281.3|278.9|281.18|278.78|281.3|278.9|281.18|278.78|0
1651654430000|2022-05-04 08:53:50|281.43|279.03|281.56|279.16|281.56|279.16|281.43|279.03|0
1651654440000|2022-05-04 08:54:00|281.49|279.09|281.36|278.96|281.49|279.09|281.36|278.96|0
1651654450000|2022-05-04 08:54:10|281.43|279.03|281.69|279.29|281.69|279.29|281.43|279.03|0
1651654460000|2022-05-04 08:54:20|281.81|279.41|281.81|279.41|281.81|279.41|281.81|279.41|0
1651654470000|2022-05-04 08:54:30|281.87|279.47|281.69|279.29|281.87|279.47|281.69|279.29|0
1651654480000|2022-05-04 08:54:40|281.75|279.35|281.49|279.09|281.75|279.35|281.43|279.03|0
1651654490000|2022-05-04 08:54:50|281.56|279.16|281.56|279.16|281.56|279.16|281.56|279.16|0
1651654500000|2022-05-04 08:55:00|281.62|279.22|281.56|279.16|281.62|279.22|281.56|279.16|0
1651654510000|2022-05-04 08:55:10|281.43|279.03|281.56|279.16|281.56|279.16|281.43|279.03|0
1651654520000|2022-05-04 08:55:20|281.62|279.22|281.81|279.41|281.81|279.41|281.56|279.16|0
1651654540000|2022-05-04 08:55:40|281.75|279.35|281.56|279.16|281.75|279.35|281.56|279.16|0
1651654550000|2022-05-04 08:55:50|281.62|279.22|281.56|279.16|281.62|279.22|281.56|279.16|0
1651654560000|2022-05-04 08:56:00|281.68|279.28|281.68|279.28|281.68|279.28|281.68|279.28|0
1651654570000|2022-05-04 08:56:10|281.56|279.16|281.56|279.16|281.56|279.16|281.56|279.16|0
1651654580000|2022-05-04 08:56:20|281.68|279.28|281.62|279.22|281.68|279.28|281.62|279.22|0
1651654590000|2022-05-04 08:56:30|281.81|279.41|281.68|279.28|281.81|279.41|281.68|279.28|0
1651654600000|2022-05-04 08:56:40|281.94|279.54|282.07|279.67|282.07|279.67|281.94|279.54|0
1651654610000|2022-05-04 08:56:50|281.94|279.54|281.94|279.54|281.94|279.54|281.94|279.54|0
1651654620000|2022-05-04 08:57:00|282.07|279.67|282.2|279.8|282.2|279.8|282.07|279.67|0
1651654630000|2022-05-04 08:57:10|282.26|279.86|282.07|279.67|282.26|279.86|282.07|279.67|0
1651654640000|2022-05-04 08:57:20|281.94|279.54|281.75|279.35|281.94|279.54|281.75|279.35|0
1651654650000|2022-05-04 08:57:30|281.81|279.41|281.81|279.41|281.81|279.41|281.81|279.41|0
1651654660000|2022-05-04 08:57:40|282.07|279.67|282.07|279.67|282.07|279.67|282.07|279.67|0
1651654670000|2022-05-04 08:57:50|282.19|279.79|282.19|279.79|282.19|279.79|282.19|279.79|0
1651654680000|2022-05-04 08:58:00|282.07|279.67|282.13|279.73|282.13|279.73|282.07|279.67|0
1651654690000|2022-05-04 08:58:10|282.07|279.67|282.07|279.67|282.07|279.67|282.07|279.67|0
1651654700000|2022-05-04 08:58:20|282|279.6|281.81|279.41|282|279.6|281.81|279.41|0
1651654710000|2022-05-04 08:58:30|281.87|279.47|281.68|279.28|281.87|279.47|281.68|279.28|0
1651654730000|2022-05-04 08:58:50|281.62|279.22|281.62|279.22|281.62|279.22|281.62|279.22|0
1651654740000|2022-05-04 08:59:00|281.56|279.16|281.49|279.09|281.56|279.16|281.49|279.09|0
1651654750000|2022-05-04 08:59:10|281.43|279.03|281.49|279.09|281.49|279.09|281.43|279.03|0
1651654760000|2022-05-04 08:59:20|281.56|279.16|281.49|279.09|281.56|279.16|281.49|279.09|0
1651654770000|2022-05-04 08:59:30|281.43|279.03|281.17|278.77|281.43|279.03|281.17|278.77|0
1651654780000|2022-05-04 08:59:40|281.23|278.83|281.23|278.83|281.3|278.9|281.23|278.83|0
1651654790000|2022-05-04 08:59:50|281.3|278.9|281.43|279.03|281.43|279.03|281.3|278.9|0
1651654800000|2022-05-04 09:00:00|281.3|278.9|281.3|278.9|281.3|278.9|281.17|278.77|0
1651654820000|2022-05-04 09:00:20|281.43|279.03|281.3|278.9|281.43|279.03|281.3|278.9|0
1651654840000|2022-05-04 09:00:40|281.17|278.77|281.17|278.77|281.17|278.77|281.17|278.77|0
1651654850000|2022-05-04 09:00:50|281.04|278.64|281.17|278.77|281.17|278.77|281.04|278.64|0
1651654870000|2022-05-04 09:01:10|280.92|278.52|280.79|278.39|280.92|278.52|280.79|278.39|0
1651654880000|2022-05-04 09:01:20|280.92|278.52|280.92|278.52|280.92|278.52|280.92|278.52|0
1651654900000|2022-05-04 09:01:40|281.04|278.64|281.04|278.64|281.11|278.71|281.04|278.64|0
1651654910000|2022-05-04 09:01:50|281.17|278.77|281.17|278.77|281.17|278.77|281.17|278.77|0
1651654920000|2022-05-04 09:02:00|281.11|278.71|280.92|278.52|281.11|278.71|280.92|278.52|0
1651654930000|2022-05-04 09:02:10|281.11|278.71|281.3|278.9|281.3|278.9|281.11|278.71|0
1651654940000|2022-05-04 09:02:20|281.17|278.77|281.17|278.77|281.3|278.9|281.17|278.77|0
1651654950000|2022-05-04 09:02:30|280.92|278.52|280.34|277.94|281.04|278.64|280.34|277.94|0
1651654960000|2022-05-04 09:02:40|280.53|278.13|280.15|277.75|280.53|278.13|280.15|277.75|0
1651654970000|2022-05-04 09:02:50|280.28|277.88|280.15|277.75|280.28|277.88|280.15|277.75|0
1651654980000|2022-05-04 09:03:00|280.09|277.69|280.28|277.88|280.28|277.88|280.02|277.62|0
1651654990000|2022-05-04 09:03:10|280.02|277.62|279.77|277.37|280.09|277.69|279.77|277.37|0
1651655000000|2022-05-04 09:03:20|279.9|277.5|279.83|277.43|279.9|277.5|279.77|277.37|0
1651655010000|2022-05-04 09:03:30|279.77|277.37|279.9|277.5|279.9|277.5|279.77|277.37|0
1651655020000|2022-05-04 09:03:40|279.77|277.37|279.77|277.37|279.77|277.37|279.77|277.37|0
1651655030000|2022-05-04 09:03:50|279.9|277.5|280.02|277.62|280.02|277.62|279.9|277.5|0
1651655040000|2022-05-04 09:04:00|279.9|277.5|279.96|277.56|279.96|277.56|279.83|277.43|0
1651655050000|2022-05-04 09:04:10|279.9|277.5|279.52|277.12|279.9|277.5|279.52|277.12|0
1651655060000|2022-05-04 09:04:20|279.39|276.99|279.39|276.99|279.52|277.12|279.39|276.99|0
1651655070000|2022-05-04 09:04:30|279.26|276.86|279.01|276.61|279.26|276.86|279.01|276.61|0
1651655080000|2022-05-04 09:04:40|278.88|276.48|279.13|276.73|279.13|276.73|278.88|276.48|0
1651655090000|2022-05-04 09:04:50|279.07|276.67|279.26|276.86|279.26|276.86|279.07|276.67|0
1651655100000|2022-05-04 09:05:00|278.88|276.48|278.88|276.48|279.13|276.73|278.88|276.48|0
1651655110000|2022-05-04 09:05:10|279.01|276.61|278.88|276.48|279.01|276.61|278.88|276.48|0
1651655120000|2022-05-04 09:05:20|279.01|276.61|279.13|276.73|279.13|276.73|279.01|276.61|0
1651655130000|2022-05-04 09:05:30|278.94|276.54|279.26|276.86|279.26|276.86|278.94|276.54|0
1651655140000|2022-05-04 09:05:40|279.39|276.99|279.77|277.37|279.77|277.37|279.39|276.99|0
1651655150000|2022-05-04 09:05:50|279.64|277.24|279.51|277.11|279.64|277.24|279.51|277.11|0
1651655160000|2022-05-04 09:06:00|279.64|277.24|279.58|277.18|279.64|277.24|279.58|277.18|0
1651655170000|2022-05-04 09:06:10|279.64|277.24|279.58|277.18|279.64|277.24|279.58|277.18|0
1651655180000|2022-05-04 09:06:20|279.51|277.11|279.77|277.37|279.77|277.37|279.51|277.11|0
1651655190000|2022-05-04 09:06:30|279.64|277.24|279.7|277.3|279.77|277.37|279.64|277.24|0
1651655200000|2022-05-04 09:06:40|279.64|277.24|279.51|277.11|279.64|277.24|279.51|277.11|0
1651655210000|2022-05-04 09:06:50|279.64|277.24|279.77|277.37|279.77|277.37|279.58|277.18|0
1651655220000|2022-05-04 09:07:00|279.7|277.3|279.77|277.37|279.77|277.37|279.64|277.24|0
1651655230000|2022-05-04 09:07:10|279.51|277.11|279.32|276.92|279.51|277.11|279.32|276.92|0
1651655240000|2022-05-04 09:07:20|279.26|276.86|279.01|276.61|279.26|276.86|279.01|276.61|0
1651655260000|2022-05-04 09:07:40|278.94|276.54|279.13|276.73|279.13|276.73|278.94|276.54|0
1651655280000|2022-05-04 09:08:00|279.26|276.86|279.32|276.92|279.32|276.92|279.26|276.86|0
1651655290000|2022-05-04 09:08:10|279.26|276.86|278.88|276.48|279.26|276.86|278.75|276.35|0
1651655300000|2022-05-04 09:08:20|278.75|276.35|278.81|276.41|278.81|276.41|278.75|276.35|0
1651655310000|2022-05-04 09:08:30|278.94|276.54|279.01|276.61|279.01|276.61|278.94|276.54|0
1651655320000|2022-05-04 09:08:40|279.13|276.73|279.39|276.99|279.39|276.99|279.13|276.73|0
1651655330000|2022-05-04 09:08:50|279.26|276.86|279.39|276.99|279.39|276.99|279.26|276.86|0
1651655340000|2022-05-04 09:09:00|279.26|276.86|279.39|276.99|279.51|277.11|279.26|276.86|0
1651655350000|2022-05-04 09:09:10|279.45|277.05|279.45|277.05|279.45|277.05|279.45|277.05|0
1651655360000|2022-05-04 09:09:20|279.39|276.99|279.26|276.86|279.39|276.99|279.26|276.86|0
1651655370000|2022-05-04 09:09:30|279.19|276.79|279.26|276.86|279.26|276.86|279.13|276.73|0
1651655380000|2022-05-04 09:09:40|279.32|276.92|279.19|276.79|279.32|276.92|279.19|276.79|0
1651655390000|2022-05-04 09:09:50|279.13|276.73|279.19|276.79|279.19|276.79|279.13|276.73|0
1651655400000|2022-05-04 09:10:00|279.26|276.86|279.07|276.67|279.26|276.86|279.07|276.67|0
1651655410000|2022-05-04 09:10:10|279|276.6|278.94|276.54|279|276.6|278.94|276.54|0
1651655420000|2022-05-04 09:10:20|278.88|276.48|279.07|276.67|279.07|276.67|278.88|276.48|0
1651655430000|2022-05-04 09:10:30|279|276.6|278.94|276.54|279|276.6|278.94|276.54|0
1651655440000|2022-05-04 09:10:40|278.88|276.48|278.94|276.54|278.94|276.54|278.88|276.48|0
1651655450000|2022-05-04 09:10:50|278.88|276.48|278.88|276.48|278.88|276.48|278.75|276.35|0
1651655460000|2022-05-04 09:11:00|278.75|276.35|279|276.6|279|276.6|278.75|276.35|0
1651655470000|2022-05-04 09:11:10|279.13|276.73|279.07|276.67|279.13|276.73|279.07|276.67|0
1651655480000|2022-05-04 09:11:20|279.13|276.73|278.94|276.54|279.13|276.73|278.88|276.48|0
1651655490000|2022-05-04 09:11:30|278.88|276.48|278.88|276.48|278.88|276.48|278.88|276.48|0
1651655500000|2022-05-04 09:11:40|279|276.6|279|276.6|279|276.6|279|276.6|0
1651655510000|2022-05-04 09:11:50|279.06|276.66|279.32|276.92|279.32|276.92|279.06|276.66|0
1651655520000|2022-05-04 09:12:00|279.38|276.98|279.51|277.11|279.51|277.11|279.38|276.98|0
1651655540000|2022-05-04 09:12:20|279.57|277.17|279.77|277.37|279.83|277.43|279.57|277.17|0
1651655550000|2022-05-04 09:12:30|279.7|277.3|279.77|277.37|279.77|277.37|279.64|277.24|0
1651655560000|2022-05-04 09:12:40|279.83|277.43|279.83|277.43|280.02|277.62|279.77|277.37|0
1651655570000|2022-05-04 09:12:50|280.02|277.62|280.02|277.62|280.15|277.75|280.02|277.62|0
1651655580000|2022-05-04 09:13:00|279.89|277.49|279.77|277.37|279.89|277.49|279.77|277.37|0
1651655590000|2022-05-04 09:13:10|279.89|277.49|279.95|277.55|279.95|277.55|279.89|277.49|0
1651655600000|2022-05-04 09:13:20|279.89|277.49|279.89|277.49|279.95|277.55|279.89|277.49|0
1651655620000|2022-05-04 09:13:40|279.7|277.3|279.64|277.24|279.7|277.3|279.57|277.17|0
1651655630000|2022-05-04 09:13:50|279.77|277.37|279.77|277.37|279.77|277.37|279.77|277.37|0
1651655640000|2022-05-04 09:14:00|279.95|277.55|280.02|277.62|280.02|277.62|279.95|277.55|0
1651655650000|2022-05-04 09:14:10|279.83|277.43|279.95|277.55|279.95|277.55|279.83|277.43|0
1651655660000|2022-05-04 09:14:20|280.02|277.62|280.02|277.62|280.02|277.62|280.02|277.62|0
1651655670000|2022-05-04 09:14:30|280.15|277.75|280.15|277.75|280.15|277.75|280.15|277.75|0
1651655680000|2022-05-04 09:14:40|280.27|277.87|280.15|277.75|280.27|277.87|280.15|277.75|0
1651655690000|2022-05-04 09:14:50|280.27|277.87|280.4|278|280.4|278|280.27|277.87|0
1651655710000|2022-05-04 09:15:10|280.27|277.87|280.27|277.87|280.27|277.87|280.27|277.87|0
1651655720000|2022-05-04 09:15:20|280.33|277.93|280.27|277.87|280.33|277.93|280.27|277.87|0
1651655730000|2022-05-04 09:15:30|280.33|277.93|280.4|278|280.4|278|280.33|277.93|0
1651655740000|2022-05-04 09:15:40|280.53|278.13|280.53|278.13|280.53|278.13|280.53|278.13|0
1651655750000|2022-05-04 09:15:50|280.4|278|280.4|278|280.4|278|280.4|278|0
1651655760000|2022-05-04 09:16:00|280.46|278.06|280.53|278.13|280.53|278.13|280.46|278.06|0
1651655770000|2022-05-04 09:16:10|280.46|278.06|280.46|278.06|280.53|278.13|280.4|278|0
1651655780000|2022-05-04 09:16:20|280.53|278.13|280.27|277.87|280.53|278.13|280.27|277.87|0
1651655790000|2022-05-04 09:16:30|280.33|277.93|280.33|277.93|280.33|277.93|280.33|277.93|0
1651655800000|2022-05-04 09:16:40|280.27|277.87|280.15|277.75|280.27|277.87|280.15|277.75|0
1651655810000|2022-05-04 09:16:50|280.21|277.81|280.4|278|280.4|278|280.15|277.75|0
1651655820000|2022-05-04 09:17:00|280.33|277.93|280.27|277.87|280.33|277.93|280.27|277.87|0
1651655830000|2022-05-04 09:17:10|280.4|278|280.4|278|280.4|278|280.4|278|0
1651655840000|2022-05-04 09:17:20|280.27|277.87|280.27|277.87|280.27|277.87|280.27|277.87|0
1651655850000|2022-05-04 09:17:30|280.02|277.62|280.02|277.62|280.02|277.62|280.02|277.62|0
1651655860000|2022-05-04 09:17:40|280.15|277.75|279.95|277.55|280.15|277.75|279.95|277.55|0
1651655870000|2022-05-04 09:17:50|280.02|277.62|280.02|277.62|280.02|277.62|280.02|277.62|0
1651655880000|2022-05-04 09:18:00|279.89|277.49|279.95|277.55|280.02|277.62|279.89|277.49|0
1651655890000|2022-05-04 09:18:10|280.02|277.62|280.14|277.74|280.14|277.74|280.02|277.62|0
1651655910000|2022-05-04 09:18:30|280.27|277.87|280.27|277.87|280.27|277.87|280.27|277.87|0
1651655920000|2022-05-04 09:18:40|280.14|277.74|280.21|277.81|280.27|277.87|280.14|277.74|0
1651655930000|2022-05-04 09:18:50|280.27|277.87|280.27|277.87|280.27|277.87|280.27|277.87|0
1651655940000|2022-05-04 09:19:00|280.14|277.74|280.27|277.87|280.27|277.87|280.14|277.74|0
1651655950000|2022-05-04 09:19:10|280.14|277.74|280.02|277.62|280.21|277.81|280.02|277.62|0
1651655960000|2022-05-04 09:19:20|280.14|277.74|280.02|277.62|280.14|277.74|280.02|277.62|0
1651655970000|2022-05-04 09:19:30|280.08|277.68|280.14|277.74|280.14|277.74|280.08|277.68|0
1651655980000|2022-05-04 09:19:40|280.08|277.68|280.14|277.74|280.14|277.74|280.02|277.62|0
1651655990000|2022-05-04 09:19:50|280.02|277.62|279.76|277.36|280.02|277.62|279.76|277.36|0
1651656000000|2022-05-04 09:20:00|279.89|277.49|279.82|277.42|279.95|277.55|279.82|277.42|0
1651656010000|2022-05-04 09:20:10|279.89|277.49|279.64|277.24|279.89|277.49|279.64|277.24|0
1651656020000|2022-05-04 09:20:20|279.76|277.36|279.57|277.17|279.76|277.36|279.51|277.11|0
1651656030000|2022-05-04 09:20:30|279.64|277.24|279.7|277.3|279.7|277.3|279.64|277.24|0
1651656040000|2022-05-04 09:20:40|279.63|277.23|279.44|277.04|279.63|277.23|279.38|276.98|0
1651656050000|2022-05-04 09:20:50|279.51|277.11|279.38|276.98|279.51|277.11|279.38|276.98|0
1651656060000|2022-05-04 09:21:00|279.13|276.73|279.25|276.85|279.25|276.85|279.13|276.73|0
1651656070000|2022-05-04 09:21:10|279.13|276.73|279|276.6|279.13|276.73|279|276.6|0
1651656080000|2022-05-04 09:21:20|279.13|276.73|278.87|276.47|279.13|276.73|278.87|276.47|0
1651656090000|2022-05-04 09:21:30|279.06|276.66|279|276.6|279.13|276.73|279|276.6|0
1651656100000|2022-05-04 09:21:40|278.93|276.53|279|276.6|279.06|276.66|278.93|276.53|0
1651656110000|2022-05-04 09:21:50|279.25|276.85|279.13|276.73|279.25|276.85|279.13|276.73|0
1651656120000|2022-05-04 09:22:00|279.19|276.79|279.13|276.73|279.19|276.79|279.13|276.73|0
1651656130000|2022-05-04 09:22:10|279.19|276.79|279.25|276.85|279.25|276.85|279.19|276.79|0
1651656140000|2022-05-04 09:22:20|279.38|276.98|279.25|276.85|279.38|276.98|279.25|276.85|0
1651656150000|2022-05-04 09:22:30|279.38|276.98|279.38|276.98|279.44|277.04|279.38|276.98|0
1651656160000|2022-05-04 09:22:40|279.7|277.3|279.44|277.04|279.7|277.3|279.38|276.98|0
1651656170000|2022-05-04 09:22:50|279.38|276.98|279.31|276.91|279.38|276.98|279.31|276.91|0
1651656180000|2022-05-04 09:23:00|279.19|276.79|279.25|276.85|279.25|276.85|279.19|276.79|0
1651656190000|2022-05-04 09:23:10|279.31|276.91|279.38|276.98|279.38|276.98|279.31|276.91|0
1651656210000|2022-05-04 09:23:30|279.25|276.85|279.44|277.04|279.44|277.04|279.25|276.85|0
1651656220000|2022-05-04 09:23:40|279.51|277.11|279.44|277.04|279.51|277.11|279.38|276.98|0
1651656230000|2022-05-04 09:23:50|279.51|277.11|279.38|276.98|279.51|277.11|279.38|276.98|0
1651656240000|2022-05-04 09:24:00|279.51|277.11|279.89|277.49|279.89|277.49|279.51|277.11|0
1651656250000|2022-05-04 09:24:10|280.14|277.74|279.95|277.55|280.14|277.74|279.95|277.55|0
1651656260000|2022-05-04 09:24:20|279.82|277.42|280.01|277.61|280.01|277.61|279.82|277.42|0
1651656270000|2022-05-04 09:24:30|280.14|277.74|280.01|277.61|280.14|277.74|280.01|277.61|0
1651656280000|2022-05-04 09:24:40|280.08|277.68|280.4|278|280.4|278|280.08|277.68|0
1651656290000|2022-05-04 09:24:50|280.52|278.12|280.4|278|280.52|278.12|280.4|278|0
1651656300000|2022-05-04 09:25:00|280.27|277.87|280.27|277.87|280.33|277.93|280.27|277.87|0
1651656310000|2022-05-04 09:25:10|280.33|277.93|280.4|278|280.4|278|280.27|277.87|0
1651656320000|2022-05-04 09:25:20|280.46|278.06|280.4|278|280.46|278.06|280.4|278|0
1651656330000|2022-05-04 09:25:30|280.46|278.06|280.46|278.06|280.46|278.06|280.46|278.06|0
1651656340000|2022-05-04 09:25:40|280.4|278|280.4|278|280.4|278|280.4|278|0
1651656350000|2022-05-04 09:25:50|280.27|277.87|280.27|277.87|280.27|277.87|280.2|277.8|0
1651656360000|2022-05-04 09:26:00|280.2|277.8|280.08|277.68|280.2|277.8|280.08|277.68|0
1651656370000|2022-05-04 09:26:10|280.14|277.74|280.14|277.74|280.27|277.87|280.14|277.74|0
1651656380000|2022-05-04 09:26:20|280.27|277.87|280.27|277.87|280.27|277.87|280.27|277.87|0
1651656390000|2022-05-04 09:26:30|280.2|277.8|280.27|277.87|280.27|277.87|280.2|277.8|0
1651656400000|2022-05-04 09:26:40|280.33|277.93|280.27|277.87|280.33|277.93|280.27|277.87|0
1651656410000|2022-05-04 09:26:50|280.2|277.8|280.14|277.74|280.2|277.8|280.14|277.74|0
1651656420000|2022-05-04 09:27:00|280.01|277.61|280.01|277.61|280.01|277.61|280.01|277.61|0
1651656430000|2022-05-04 09:27:10|280.14|277.74|280.2|277.8|280.2|277.8|280.14|277.74|0
1651656440000|2022-05-04 09:27:20|280.14|277.74|280.14|277.74|280.14|277.74|280.14|277.74|0
1651656450000|2022-05-04 09:27:30|280.4|278|280.14|277.74|280.4|278|280.14|277.74|0
1651656460000|2022-05-04 09:27:40|280.4|278|280.52|278.12|280.52|278.12|280.4|278|0
1651656480000|2022-05-04 09:28:00|280.65|278.25|280.65|278.25|280.65|278.25|280.65|278.25|0
1651656500000|2022-05-04 09:28:20|280.78|278.38|280.65|278.25|280.78|278.38|280.65|278.25|0
1651656510000|2022-05-04 09:28:30|280.52|278.12|280.52|278.12|280.52|278.12|280.52|278.12|0
1651656530000|2022-05-04 09:28:50|280.46|278.06|280.65|278.25|280.65|278.25|280.46|278.06|0
1651656540000|2022-05-04 09:29:00|280.9|278.5|281.03|278.63|281.09|278.69|280.9|278.5|0
1651656550000|2022-05-04 09:29:10|281.16|278.76|281.03|278.63|281.16|278.76|281.03|278.63|0
1651656560000|2022-05-04 09:29:20|281.16|278.76|281.09|278.69|281.16|278.76|281.03|278.63|0
1651656570000|2022-05-04 09:29:30|281.03|278.63|281.03|278.63|281.16|278.76|281.03|278.63|0
1651656590000|2022-05-04 09:29:50|280.96|278.56|281.03|278.63|281.03|278.63|280.96|278.56|0
1651656600000|2022-05-04 09:30:00|281.09|278.69|280.9|278.5|281.09|278.69|280.9|278.5|0
1651656610000|2022-05-04 09:30:10|280.84|278.44|280.9|278.5|280.9|278.5|280.84|278.44|0
1651656620000|2022-05-04 09:30:20|280.78|278.38|280.52|278.12|280.78|278.38|280.52|278.12|0
1651656630000|2022-05-04 09:30:30|280.65|278.25|280.65|278.25|280.65|278.25|280.52|278.12|0
1651656640000|2022-05-04 09:30:40|280.52|278.12|280.58|278.18|280.58|278.18|280.52|278.12|0
1651656650000|2022-05-04 09:30:50|280.65|278.25|280.78|278.38|280.78|278.38|280.65|278.25|0
1651656660000|2022-05-04 09:31:00|280.84|278.44|281.16|278.76|281.16|278.76|280.84|278.44|0
1651656670000|2022-05-04 09:31:10|281.09|278.69|281.41|279.01|281.41|279.01|281.09|278.69|0
1651656680000|2022-05-04 09:31:20|281.29|278.89|281.29|278.89|281.29|278.89|281.29|278.89|0
1651656690000|2022-05-04 09:31:30|281.35|278.95|281.35|278.95|281.41|279.01|281.29|278.89|0
1651656700000|2022-05-04 09:31:40|281.41|279.01|281.41|279.01|281.41|279.01|281.35|278.95|0
1651656720000|2022-05-04 09:32:00|281.54|279.14|281.41|279.01|281.54|279.14|281.41|279.01|0
1651656730000|2022-05-04 09:32:10|281.29|278.89|281.29|278.89|281.29|278.89|281.29|278.89|0
1651656740000|2022-05-04 09:32:20|281.35|278.95|281.28|278.88|281.35|278.95|281.28|278.88|0
1651656750000|2022-05-04 09:32:30|281.22|278.82|281.22|278.82|281.22|278.82|281.22|278.82|0
1651656760000|2022-05-04 09:32:40|281.16|278.76|281.16|278.76|281.16|278.76|281.09|278.69|0
1651656770000|2022-05-04 09:32:50|281.09|278.69|281.09|278.69|281.09|278.69|281.09|278.69|0
1651656780000|2022-05-04 09:33:00|281.03|278.63|281.03|278.63|281.03|278.63|280.9|278.5|0
1651656800000|2022-05-04 09:33:20|281.16|278.76|281.03|278.63|281.16|278.76|281.03|278.63|0
1651656830000|2022-05-04 09:33:50|280.96|278.56|280.96|278.56|280.96|278.56|280.96|278.56|0
1651656840000|2022-05-04 09:34:00|280.9|278.5|280.9|278.5|280.96|278.56|280.9|278.5|0
1651656860000|2022-05-04 09:34:20|280.77|278.37|280.77|278.37|280.84|278.44|280.71|278.31|0
1651656870000|2022-05-04 09:34:30|280.9|278.5|281.03|278.63|281.03|278.63|280.9|278.5|0
1651656880000|2022-05-04 09:34:40|281.16|278.76|281.54|279.14|281.54|279.14|281.16|278.76|0
1651656890000|2022-05-04 09:34:50|281.67|279.27|281.67|279.27|281.67|279.27|281.54|279.14|0
1651656900000|2022-05-04 09:35:00|281.54|279.14|281.41|279.01|281.54|279.14|281.41|279.01|0
1651656910000|2022-05-04 09:35:10|281.28|278.88|281.16|278.76|281.28|278.88|281.16|278.76|0
1651656920000|2022-05-04 09:35:20|281.03|278.63|281.03|278.63|281.03|278.63|281.03|278.63|0
1651656950000|2022-05-04 09:35:50|280.9|278.5|280.83|278.43|280.9|278.5|280.83|278.43|0
1651656960000|2022-05-04 09:36:00|280.96|278.56|281.03|278.63|281.03|278.63|280.96|278.56|0
1651656970000|2022-05-04 09:36:10|281.09|278.69|281.16|278.76|281.16|278.76|281.09|278.69|0
1651656980000|2022-05-04 09:36:20|281.03|278.63|281.03|278.63|281.03|278.63|281.03|278.63|0
1651657000000|2022-05-04 09:36:40|281.16|278.76|281.16|278.76|281.16|278.76|281.16|278.76|0
1651657010000|2022-05-04 09:36:50|281.09|278.69|280.96|278.56|281.09|278.69|280.9|278.5|0
1651657020000|2022-05-04 09:37:00|281.03|278.63|281.09|278.69|281.09|278.69|281.03|278.63|0
1651657030000|2022-05-04 09:37:10|281.03|278.63|281.09|278.69|281.09|278.69|281.03|278.63|0
1651657040000|2022-05-04 09:37:20|281.16|278.76|281.28|278.88|281.28|278.88|281.16|278.76|0
1651657050000|2022-05-04 09:37:30|281.16|278.76|280.9|278.5|281.16|278.76|280.9|278.5|0
1651657070000|2022-05-04 09:37:50|281.15|278.75|281.15|278.75|281.15|278.75|281.09|278.69|0
1651657090000|2022-05-04 09:38:10|281.09|278.69|281.03|278.63|281.09|278.69|281.03|278.63|0
1651657100000|2022-05-04 09:38:20|280.96|278.56|280.96|278.56|280.96|278.56|280.9|278.5|0
1651657110000|2022-05-04 09:38:30|280.9|278.5|280.96|278.56|280.96|278.56|280.9|278.5|0
1651657120000|2022-05-04 09:38:40|280.9|278.5|280.96|278.56|280.96|278.56|280.9|278.5|0
1651657130000|2022-05-04 09:38:50|280.9|278.5|280.9|278.5|280.9|278.5|280.9|278.5|0
1651657150000|2022-05-04 09:39:10|280.83|278.43|280.83|278.43|280.83|278.43|280.83|278.43|0
1651657160000|2022-05-04 09:39:20|280.9|278.5|280.96|278.56|280.96|278.56|280.9|278.5|0
1651657170000|2022-05-04 09:39:30|281.03|278.63|281.03|278.63|281.03|278.63|281.03|278.63|0
1651657180000|2022-05-04 09:39:40|281.09|278.69|281.09|278.69|281.09|278.69|281.09|278.69|0
1651657190000|2022-05-04 09:39:50|281.03|278.63|281.09|278.69|281.09|278.69|281.03|278.63|0
1651657200000|2022-05-04 09:40:00|281.03|278.63|281.03|278.63|281.03|278.63|280.9|278.5|0
1651657210000|2022-05-04 09:40:10|281.22|278.82|281.15|278.75|281.22|278.82|281.15|278.75|0
1651657220000|2022-05-04 09:40:20|281.21|278.81|281.21|278.81|281.21|278.81|281.21|278.81|0
1651657230000|2022-05-04 09:40:30|281.03|278.63|280.9|278.5|281.03|278.63|280.9|278.5|0
1651657240000|2022-05-04 09:40:40|281.03|278.63|281.03|278.63|281.03|278.63|281.03|278.63|0
1651657250000|2022-05-04 09:40:50|281.09|278.69|281.15|278.75|281.15|278.75|281.09|278.69|0
1651657260000|2022-05-04 09:41:00|281.28|278.88|281.15|278.75|281.28|278.88|281.15|278.75|0
1651657270000|2022-05-04 09:41:10|281.03|278.63|281.03|278.63|281.15|278.75|281.03|278.63|0
1651657280000|2022-05-04 09:41:20|281.15|278.75|281.15|278.75|281.15|278.75|281.15|278.75|0
1651657290000|2022-05-04 09:41:30|281.28|278.88|281.21|278.81|281.28|278.88|281.21|278.81|0
1651657300000|2022-05-04 09:41:40|281.28|278.88|281.66|279.26|281.66|279.26|281.28|278.88|0
1651657310000|2022-05-04 09:41:50|281.72|279.32|281.79|279.39|281.79|279.39|281.72|279.32|0
1651657330000|2022-05-04 09:42:10|281.92|279.52|281.85|279.45|281.92|279.52|281.79|279.39|0
1651657340000|2022-05-04 09:42:20|281.79|279.39|281.92|279.52|281.92|279.52|281.79|279.39|0
1651657350000|2022-05-04 09:42:30|282.05|279.65|282.3|279.9|282.3|279.9|282.05|279.65|0
1651657360000|2022-05-04 09:42:40|282.43|280.03|282.56|280.16|282.56|280.16|282.43|280.03|0
1651657370000|2022-05-04 09:42:50|282.36|279.96|282.36|279.96|282.43|280.03|282.3|279.9|0
1651657380000|2022-05-04 09:43:00|282.3|279.9|282.43|280.03|282.43|280.03|282.3|279.9|0
1651657390000|2022-05-04 09:43:10|282.36|279.96|282.43|280.03|282.43|280.03|282.36|279.96|0
1651657400000|2022-05-04 09:43:20|282.3|279.9|282.3|279.9|282.3|279.9|282.3|279.9|0
1651657410000|2022-05-04 09:43:30|282.17|279.77|282.17|279.77|282.17|279.77|282.17|279.77|0
1651657420000|2022-05-04 09:43:40|282.11|279.71|282.11|279.71|282.11|279.71|282.11|279.71|0
1651657430000|2022-05-04 09:43:50|281.79|279.39|281.79|279.39|281.79|279.39|281.79|279.39|0
1651657450000|2022-05-04 09:44:10|281.53|279.13|281.66|279.26|281.66|279.26|281.53|279.13|0
1651657460000|2022-05-04 09:44:20|281.79|279.39|281.79|279.39|281.79|279.39|281.79|279.39|0
1651657470000|2022-05-04 09:44:30|281.92|279.52|281.98|279.58|281.98|279.58|281.92|279.52|0
1651657480000|2022-05-04 09:44:40|281.92|279.52|281.85|279.45|281.92|279.52|281.79|279.39|0
1651657490000|2022-05-04 09:44:50|281.92|279.52|281.98|279.58|281.98|279.58|281.92|279.52|0
1651657500000|2022-05-04 09:45:00|282.05|279.65|282.05|279.65|282.17|279.77|282.05|279.65|0
1651657510000|2022-05-04 09:45:10|282.17|279.77|282.17|279.77|282.17|279.77|282.17|279.77|0
1651657520000|2022-05-04 09:45:20|282.3|279.9|282.3|279.9|282.3|279.9|282.3|279.9|0
1651657530000|2022-05-04 09:45:30|282.04|279.64|281.92|279.52|282.04|279.64|281.92|279.52|0
1651657540000|2022-05-04 09:45:40|281.98|279.58|281.79|279.39|281.98|279.58|281.79|279.39|0
1651657550000|2022-05-04 09:45:50|281.66|279.26|281.79|279.39|281.79|279.39|281.66|279.26|0
1651657560000|2022-05-04 09:46:00|281.66|279.26|281.79|279.39|281.79|279.39|281.66|279.26|0
1651657570000|2022-05-04 09:46:10|281.66|279.26|281.66|279.26|281.66|279.26|281.53|279.13|0
1651657580000|2022-05-04 09:46:20|281.72|279.32|281.92|279.52|281.92|279.52|281.72|279.32|0
1651657590000|2022-05-04 09:46:30|282.04|279.64|282.04|279.64|282.04|279.64|282.04|279.64|0
1651657600000|2022-05-04 09:46:40|281.92|279.52|281.92|279.52|281.92|279.52|281.92|279.52|0
1651657620000|2022-05-04 09:47:00|281.98|279.58|282.04|279.64|282.04|279.64|281.98|279.58|0
1651657630000|2022-05-04 09:47:10|281.92|279.52|281.92|279.52|281.92|279.52|281.85|279.45|0
1651657640000|2022-05-04 09:47:20|281.98|279.58|282.04|279.64|282.04|279.64|281.98|279.58|0
1651657650000|2022-05-04 09:47:30|281.98|279.58|282.04|279.64|282.17|279.77|281.98|279.58|0
1651657660000|2022-05-04 09:47:40|282.11|279.71|282.04|279.64|282.11|279.71|282.04|279.64|0
1651657670000|2022-05-04 09:47:50|282.17|279.77|282.17|279.77|282.17|279.77|282.17|279.77|0
1651657680000|2022-05-04 09:48:00|282.23|279.83|282.04|279.64|282.23|279.83|282.04|279.64|0
1651657690000|2022-05-04 09:48:10|281.92|279.52|281.92|279.52|281.92|279.52|281.92|279.52|0
1651657700000|2022-05-04 09:48:20|281.85|279.45|281.92|279.52|281.92|279.52|281.85|279.45|0
1651657710000|2022-05-04 09:48:30|282.43|280.03|282.43|280.03|282.43|280.03|282.43|280.03|0
1651657720000|2022-05-04 09:48:40|282.3|279.9|282.3|279.9|282.3|279.9|282.3|279.9|0
1651657730000|2022-05-04 09:48:50|282.17|279.77|282.17|279.77|282.17|279.77|282.17|279.77|0
1651657740000|2022-05-04 09:49:00|282.23|279.83|282.17|279.77|282.23|279.83|282.17|279.77|0
1651657750000|2022-05-04 09:49:10|282.23|279.83|282.17|279.77|282.23|279.83|282.17|279.77|0
1651657760000|2022-05-04 09:49:20|282.04|279.64|281.92|279.52|282.04|279.64|281.92|279.52|0
1651657770000|2022-05-04 09:49:30|281.98|279.58|282.04|279.64|282.04|279.64|281.98|279.58|0
1651657790000|2022-05-04 09:49:50|282.1|279.7|282.04|279.64|282.1|279.7|282.04|279.64|0
1651657800000|2022-05-04 09:50:00|282.1|279.7|282.1|279.7|282.1|279.7|282.1|279.7|0
1651657810000|2022-05-04 09:50:10|282.17|279.77|282.17|279.77|282.17|279.77|282.04|279.64|0
1651657820000|2022-05-04 09:50:20|282.04|279.64|282.1|279.7|282.17|279.77|282.04|279.64|0
1651657830000|2022-05-04 09:50:30|282.17|279.77|282.04|279.64|282.17|279.77|282.04|279.64|0
1651657840000|2022-05-04 09:50:40|281.91|279.51|282.04|279.64|282.04|279.64|281.91|279.51|0
1651657860000|2022-05-04 09:51:00|281.85|279.45|281.79|279.39|281.85|279.45|281.79|279.39|0
1651657870000|2022-05-04 09:51:10|281.53|279.13|281.53|279.13|281.53|279.13|281.53|279.13|0
1651657880000|2022-05-04 09:51:20|281.66|279.26|281.53|279.13|281.66|279.26|281.53|279.13|0
1651657890000|2022-05-04 09:51:30|281.66|279.26|281.79|279.39|281.79|279.39|281.66|279.26|0
1651657900000|2022-05-04 09:51:40|281.72|279.32|281.79|279.39|281.79|279.39|281.72|279.32|0
1651657910000|2022-05-04 09:51:50|281.66|279.26|281.72|279.32|281.72|279.32|281.66|279.26|0
1651657920000|2022-05-04 09:52:00|281.66|279.26|281.79|279.39|281.79|279.39|281.66|279.26|0
1651657930000|2022-05-04 09:52:10|281.85|279.45|281.53|279.13|281.85|279.45|281.53|279.13|0
1651657940000|2022-05-04 09:52:20|281.59|279.19|281.79|279.39|281.79|279.39|281.59|279.19|0
1651657950000|2022-05-04 09:52:30|281.66|279.26|281.91|279.51|281.91|279.51|281.66|279.26|0
1651657960000|2022-05-04 09:52:40|281.79|279.39|281.66|279.26|281.79|279.39|281.66|279.26|0
1651657970000|2022-05-04 09:52:50|281.79|279.39|281.79|279.39|281.79|279.39|281.79|279.39|0
1651657980000|2022-05-04 09:53:00|282.04|279.64|282.04|279.64|282.04|279.64|282.04|279.64|0
1651657990000|2022-05-04 09:53:10|282.17|279.77|281.85|279.45|282.17|279.77|281.85|279.45|0
1651658000000|2022-05-04 09:53:20|281.91|279.51|281.97|279.57|281.97|279.57|281.91|279.51|0
1651658010000|2022-05-04 09:53:30|282.04|279.64|282.04|279.64|282.04|279.64|282.04|279.64|0
1651658020000|2022-05-04 09:53:40|282.17|279.77|282.3|279.9|282.3|279.9|282.17|279.77|0
1651658040000|2022-05-04 09:54:00|282.36|279.96|282.42|280.02|282.42|280.02|282.36|279.96|0
1651658050000|2022-05-04 09:54:10|282.55|280.15|282.68|280.28|282.68|280.28|282.55|280.15|0
1651658060000|2022-05-04 09:54:20|282.55|280.15|282.55|280.15|282.55|280.15|282.55|280.15|0
1651658070000|2022-05-04 09:54:30|282.68|280.28|282.74|280.34|282.81|280.41|282.68|280.28|0
1651658080000|2022-05-04 09:54:40|283.06|280.66|282.81|280.41|283.06|280.66|282.81|280.41|0
1651658090000|2022-05-04 09:54:50|282.87|280.47|283.06|280.66|283.06|280.66|282.87|280.47|0
1651658100000|2022-05-04 09:55:00|283.19|280.79|283|280.6|283.19|280.79|283|280.6|0
1651658110000|2022-05-04 09:55:10|283.06|280.66|283.7|281.3|283.7|281.3|283.06|280.66|0
1651658120000|2022-05-04 09:55:20|283.58|281.18|283.45|281.05|283.58|281.18|283.45|281.05|0
1651658130000|2022-05-04 09:55:30|283.32|280.92|283.51|281.11|283.58|281.18|283.32|280.92|0
1651658140000|2022-05-04 09:55:40|283.58|281.18|283.58|281.18|283.58|281.18|283.51|281.11|0
1651658150000|2022-05-04 09:55:50|283.45|281.05|283.45|281.05|283.45|281.05|283.45|281.05|0
1651658160000|2022-05-04 09:56:00|283.32|280.92|283.45|281.05|283.45|281.05|283.32|280.92|0
1651658170000|2022-05-04 09:56:10|283.32|280.92|283.58|281.18|283.58|281.18|283.32|280.92|0
1651658180000|2022-05-04 09:56:20|283.7|281.3|283.7|281.3|283.7|281.3|283.7|281.3|0
1651658190000|2022-05-04 09:56:30|283.64|281.24|283.58|281.18|283.64|281.24|283.58|281.18|0
1651658200000|2022-05-04 09:56:40|283.64|281.24|283.83|281.43|283.83|281.43|283.64|281.24|0
1651658210000|2022-05-04 09:56:50|283.96|281.56|283.96|281.56|283.96|281.56|283.96|281.56|0
1651658220000|2022-05-04 09:57:00|283.83|281.43|283.57|281.17|283.83|281.43|283.57|281.17|0
1651658230000|2022-05-04 09:57:10|283.45|281.05|283.45|281.05|283.51|281.11|283.45|281.05|0
1651658240000|2022-05-04 09:57:20|283.57|281.17|283.57|281.17|283.57|281.17|283.57|281.17|0
1651658250000|2022-05-04 09:57:30|283.7|281.3|283.7|281.3|283.7|281.3|283.7|281.3|0
1651658260000|2022-05-04 09:57:40|283.57|281.17|283.7|281.3|283.7|281.3|283.45|281.05|0
1651658270000|2022-05-04 09:57:50|283.57|281.17|283.57|281.17|283.64|281.24|283.57|281.17|0
1651658280000|2022-05-04 09:58:00|283.64|281.24|283.83|281.43|283.83|281.43|283.57|281.17|0
1651658290000|2022-05-04 09:58:10|283.7|281.3|283.83|281.43|283.83|281.43|283.7|281.3|0
1651658300000|2022-05-04 09:58:20|283.96|281.56|283.83|281.43|283.96|281.56|283.83|281.43|0
1651658310000|2022-05-04 09:58:30|283.96|281.56|283.83|281.43|283.96|281.56|283.83|281.43|0
1651658320000|2022-05-04 09:58:40|283.96|281.56|284.15|281.75|284.15|281.75|283.96|281.56|0
1651658330000|2022-05-04 09:58:50|284.22|281.82|284.34|281.94|284.47|282.07|284.22|281.82|0
1651658340000|2022-05-04 09:59:00|284.28|281.88|284.34|281.94|284.41|282.01|284.28|281.88|0
1651658350000|2022-05-04 09:59:10|284.47|282.07|284.47|282.07|284.47|282.07|284.47|282.07|0
1651658360000|2022-05-04 09:59:20|284.34|281.94|284.09|281.69|284.34|281.94|284.09|281.69|0
1651658370000|2022-05-04 09:59:30|284.15|281.75|284.34|281.94|284.34|281.94|284.15|281.75|0
1651658380000|2022-05-04 09:59:40|284.28|281.88|284.34|281.94|284.34|281.94|284.28|281.88|0
1651658390000|2022-05-04 09:59:50|284.4|282|284.34|281.94|284.4|282|284.34|281.94|0
1651658400000|2022-05-04 10:00:00|284.47|282.07|284.34|281.94|284.47|282.07|284.34|281.94|0
1651658410000|2022-05-04 10:00:10|284.47|282.07|284.6|282.2|284.86|282.46|284.47|282.07|0
1651658420000|2022-05-04 10:00:20|284.53|282.13|284.47|282.07|284.6|282.2|284.47|282.07|0
1651658430000|2022-05-04 10:00:30|284.6|282.2|284.6|282.2|284.6|282.2|284.6|282.2|0
1651658450000|2022-05-04 10:00:50|284.66|282.26|284.73|282.33|284.86|282.46|284.66|282.26|0
1651658460000|2022-05-04 10:01:00|284.6|282.2|284.6|282.2|284.6|282.2|284.53|282.13|0
1651658470000|2022-05-04 10:01:10|284.86|282.46|285.11|282.71|285.11|282.71|284.86|282.46|0
1651658480000|2022-05-04 10:01:20|284.98|282.58|284.86|282.46|284.98|282.58|284.86|282.46|0
1651658490000|2022-05-04 10:01:30|284.98|282.58|284.98|282.58|284.98|282.58|284.98|282.58|0
1651658500000|2022-05-04 10:01:40|285.05|282.65|285.24|282.84|285.24|282.84|285.05|282.65|0
1651658510000|2022-05-04 10:01:50|285.37|282.97|285.37|282.97|285.37|282.97|285.24|282.84|0
1651658520000|2022-05-04 10:02:00|285.5|283.1|285.3|282.9|285.5|283.1|285.3|282.9|0
1651658530000|2022-05-04 10:02:10|285.17|282.77|284.86|282.46|285.17|282.77|284.73|282.33|0
1651658540000|2022-05-04 10:02:20|284.79|282.39|284.73|282.33|284.86|282.46|284.73|282.33|0
1651658550000|2022-05-04 10:02:30|284.79|282.39|284.86|282.46|284.86|282.46|284.73|282.33|0
1651658560000|2022-05-04 10:02:40|284.92|282.52|284.92|282.52|284.92|282.52|284.92|282.52|0
1651658570000|2022-05-04 10:02:50|285.11|282.71|285.24|282.84|285.24|282.84|285.11|282.71|0
1651658580000|2022-05-04 10:03:00|285.37|282.97|285.37|282.97|285.37|282.97|285.37|282.97|0
1651658590000|2022-05-04 10:03:10|285.24|282.84|284.98|282.58|285.24|282.84|284.98|282.58|0
1651658600000|2022-05-04 10:03:20|284.86|282.46|284.86|282.46|284.86|282.46|284.86|282.46|0
1651658620000|2022-05-04 10:03:40|284.79|282.39|284.85|282.45|284.85|282.45|284.73|282.33|0
1651658630000|2022-05-04 10:03:50|284.79|282.39|284.85|282.45|284.85|282.45|284.79|282.39|0
1651658640000|2022-05-04 10:04:00|284.79|282.39|284.85|282.45|284.85|282.45|284.79|282.39|0
1651658650000|2022-05-04 10:04:10|284.92|282.52|284.85|282.45|284.92|282.52|284.85|282.45|0
1651658660000|2022-05-04 10:04:20|284.92|282.52|284.85|282.45|284.92|282.52|284.85|282.45|0
1651658670000|2022-05-04 10:04:30|284.73|282.33|284.73|282.33|284.73|282.33|284.73|282.33|0
1651658680000|2022-05-04 10:04:40|284.85|282.45|284.85|282.45|284.85|282.45|284.6|282.2|0
1651658690000|2022-05-04 10:04:50|284.79|282.39|284.79|282.39|284.79|282.39|284.79|282.39|0
1651658700000|2022-05-04 10:05:00|284.73|282.33|284.73|282.33|284.73|282.33|284.73|282.33|0
1651658710000|2022-05-04 10:05:10|284.85|282.45|284.98|282.58|284.98|282.58|284.85|282.45|0
1651658720000|2022-05-04 10:05:20|285.11|282.71|285.11|282.71|285.11|282.71|285.11|282.71|0
1651658730000|2022-05-04 10:05:30|285.24|282.84|285.37|282.97|285.37|282.97|285.24|282.84|0
1651658750000|2022-05-04 10:05:50|285.3|282.9|285.24|282.84|285.3|282.9|285.24|282.84|0
1651658760000|2022-05-04 10:06:00|285.37|282.97|285.24|282.84|285.37|282.97|285.24|282.84|0
1651658800000|2022-05-04 10:06:40|285.3|282.9|285.3|282.9|285.3|282.9|285.3|282.9|0
1651658810000|2022-05-04 10:06:50|285.24|282.84|284.98|282.58|285.24|282.84|284.98|282.58|0
1651658820000|2022-05-04 10:07:00|284.85|282.45|284.72|282.32|284.85|282.45|284.72|282.32|0
1651658840000|2022-05-04 10:07:20|284.66|282.26|284.53|282.13|284.66|282.26|284.53|282.13|0
1651658850000|2022-05-04 10:07:30|284.47|282.07|284.6|282.2|284.6|282.2|284.47|282.07|0
1651658860000|2022-05-04 10:07:40|284.53|282.13|284.66|282.26|284.66|282.26|284.53|282.13|0
1651658870000|2022-05-04 10:07:50|284.72|282.32|284.66|282.26|284.72|282.32|284.66|282.26|0
1651658880000|2022-05-04 10:08:00|284.6|282.2|284.27|281.87|284.6|282.2|284.27|281.87|0
1651658890000|2022-05-04 10:08:10|284.34|281.94|284.27|281.87|284.34|281.94|284.21|281.81|0
1651658900000|2022-05-04 10:08:20|284.34|281.94|284.21|281.81|284.34|281.94|284.21|281.81|0
1651658910000|2022-05-04 10:08:30|284.27|281.87|284.21|281.81|284.27|281.87|284.21|281.81|0
1651658920000|2022-05-04 10:08:40|284.27|281.87|284.34|281.94|284.34|281.94|284.27|281.87|0
1651658930000|2022-05-04 10:08:50|284.47|282.07|284.34|281.94|284.47|282.07|284.34|281.94|0
1651658940000|2022-05-04 10:09:00|284.47|282.07|284.34|281.94|284.47|282.07|284.34|281.94|0
1651658950000|2022-05-04 10:09:10|284.47|282.07|284.47|282.07|284.6|282.2|284.47|282.07|0
1651658970000|2022-05-04 10:09:30|284.53|282.13|284.6|282.2|284.6|282.2|284.53|282.13|0
1651658980000|2022-05-04 10:09:40|284.72|282.32|284.98|282.58|284.98|282.58|284.72|282.32|0
1651658990000|2022-05-04 10:09:50|284.91|282.51|284.85|282.45|284.91|282.51|284.79|282.39|0
1651659000000|2022-05-04 10:10:00|284.72|282.32|284.72|282.32|284.85|282.45|284.72|282.32|0
1651659010000|2022-05-04 10:10:10|284.6|282.2|284.47|282.07|284.6|282.2|284.47|282.07|0
1651659020000|2022-05-04 10:10:20|284.59|282.19|284.59|282.19|284.59|282.19|284.59|282.19|0
1651659040000|2022-05-04 10:10:40|284.47|282.07|284.53|282.13|284.53|282.13|284.47|282.07|0
1651659050000|2022-05-04 10:10:50|284.47|282.07|284.47|282.07|284.47|282.07|284.4|282|0
1651659060000|2022-05-04 10:11:00|284.4|282|284.34|281.94|284.4|282|284.34|281.94|0
1651659070000|2022-05-04 10:11:10|284.47|282.07|284.47|282.07|284.47|282.07|284.47|282.07|0
1651659080000|2022-05-04 10:11:20|284.4|282|284.34|281.94|284.4|282|284.34|281.94|0
1651659090000|2022-05-04 10:11:30|284.4|282|284.34|281.94|284.4|282|284.34|281.94|0
1651659100000|2022-05-04 10:11:40|284.21|281.81|284.34|281.94|284.34|281.94|284.21|281.81|0
1651659110000|2022-05-04 10:11:50|284.27|281.87|284.21|281.81|284.27|281.87|284.21|281.81|0
1651659120000|2022-05-04 10:12:00|284.34|281.94|284.34|281.94|284.34|281.94|284.27|281.87|0
1651659130000|2022-05-04 10:12:10|284.47|282.07|284.47|282.07|284.47|282.07|284.47|282.07|0
1651659140000|2022-05-04 10:12:20|284.34|281.94|284.34|281.94|284.34|281.94|284.34|281.94|0
1651659150000|2022-05-04 10:12:30|284.27|281.87|284.27|281.87|284.34|281.94|284.27|281.87|0
1651659160000|2022-05-04 10:12:40|284.34|281.94|284.59|282.19|284.59|282.19|284.34|281.94|0
1651659170000|2022-05-04 10:12:50|284.53|282.13|284.47|282.07|284.53|282.13|284.47|282.07|0
1651659180000|2022-05-04 10:13:00|284.53|282.13|284.53|282.13|284.53|282.13|284.53|282.13|0
1651659190000|2022-05-04 10:13:10|284.59|282.19|284.59|282.19|284.59|282.19|284.59|282.19|0
1651659200000|2022-05-04 10:13:20|284.72|282.32|284.72|282.32|284.72|282.32|284.72|282.32|0
1651659220000|2022-05-04 10:13:40|284.59|282.19|284.59|282.19|284.59|282.19|284.59|282.19|0
1651659240000|2022-05-04 10:14:00|284.53|282.13|284.53|282.13|284.59|282.19|284.53|282.13|0
1651659250000|2022-05-04 10:14:10|284.59|282.19|284.72|282.32|284.72|282.32|284.53|282.13|0
1651659260000|2022-05-04 10:14:20|284.65|282.25|284.65|282.25|284.65|282.25|284.65|282.25|0
1651659270000|2022-05-04 10:14:30|284.59|282.19|284.65|282.25|284.65|282.25|284.59|282.19|0
1651659280000|2022-05-04 10:14:40|284.59|282.19|284.46|282.06|284.59|282.19|284.46|282.06|0
1651659300000|2022-05-04 10:15:00|284.59|282.19|284.46|282.06|284.59|282.19|284.46|282.06|0
1651659310000|2022-05-04 10:15:10|284.4|282|284.59|282.19|284.59|282.19|284.4|282|0
1651659320000|2022-05-04 10:15:20|284.65|282.25|284.59|282.19|284.65|282.25|284.59|282.19|0
1651659330000|2022-05-04 10:15:30|284.46|282.06|284.4|282|284.46|282.06|284.4|282|0
1651659340000|2022-05-04 10:15:40|284.46|282.06|284.34|281.94|284.46|282.06|284.34|281.94|0
1651659350000|2022-05-04 10:15:50|284.46|282.06|284.46|282.06|284.46|282.06|284.46|282.06|0
1651659360000|2022-05-04 10:16:00|284.34|281.94|284.46|282.06|284.46|282.06|284.34|281.94|0
1651659370000|2022-05-04 10:16:10|284.4|282|284.46|282.06|284.46|282.06|284.4|282|0
1651659380000|2022-05-04 10:16:20|284.34|281.94|284.34|281.94|284.34|281.94|284.34|281.94|0
1651659400000|2022-05-04 10:16:40|284.46|282.06|284.59|282.19|284.59|282.19|284.46|282.06|0
1651659410000|2022-05-04 10:16:50|284.53|282.13|284.59|282.19|284.59|282.19|284.53|282.13|0
1651659420000|2022-05-04 10:17:00|284.46|282.06|284.53|282.13|284.53|282.13|284.46|282.06|0
1651659430000|2022-05-04 10:17:10|284.46|282.06|284.4|282|284.46|282.06|284.34|281.94|0
1651659440000|2022-05-04 10:17:20|284.33|281.93|284.46|282.06|284.46|282.06|284.33|281.93|0
1651659450000|2022-05-04 10:17:30|284.52|282.12|284.59|282.19|284.59|282.19|284.52|282.12|0
1651659460000|2022-05-04 10:17:40|284.72|282.32|284.59|282.19|284.72|282.32|284.59|282.19|0
1651659470000|2022-05-04 10:17:50|284.65|282.25|284.72|282.32|284.72|282.32|284.65|282.25|0
1651659480000|2022-05-04 10:18:00|284.78|282.38|284.91|282.51|284.91|282.51|284.72|282.32|0
1651659490000|2022-05-04 10:18:10|284.98|282.58|285.04|282.64|285.11|282.71|284.98|282.58|0
1651659500000|2022-05-04 10:18:20|284.98|282.58|284.98|282.58|284.98|282.58|284.98|282.58|0
1651659510000|2022-05-04 10:18:30|284.85|282.45|284.78|282.38|284.85|282.45|284.78|282.38|0
1651659520000|2022-05-04 10:18:40|284.72|282.32|284.91|282.51|284.98|282.58|284.72|282.32|0
1651659530000|2022-05-04 10:18:50|284.85|282.45|284.72|282.32|284.85|282.45|284.72|282.32|0
1651659540000|2022-05-04 10:19:00|285.1|282.7|284.98|282.58|285.1|282.7|284.98|282.58|0
1651659550000|2022-05-04 10:19:10|285.1|282.7|285.1|282.7|285.1|282.7|285.1|282.7|0
1651659560000|2022-05-04 10:19:20|284.98|282.58|285.1|282.7|285.1|282.7|284.98|282.58|0
1651659570000|2022-05-04 10:19:30|285.04|282.64|285.1|282.7|285.1|282.7|285.04|282.64|0
1651659590000|2022-05-04 10:19:50|284.98|282.58|284.98|282.58|284.98|282.58|284.98|282.58|0
1651659620000|2022-05-04 10:20:20|285.1|282.7|284.98|282.58|285.1|282.7|284.98|282.58|0
1651659630000|2022-05-04 10:20:30|284.91|282.51|284.91|282.51|284.91|282.51|284.91|282.51|0
1651659640000|2022-05-04 10:20:40|284.98|282.58|285.1|282.7|285.1|282.7|284.98|282.58|0
1651659650000|2022-05-04 10:20:50|285.04|282.64|284.98|282.58|285.04|282.64|284.98|282.58|0
1651659660000|2022-05-04 10:21:00|285.1|282.7|284.98|282.58|285.1|282.7|284.91|282.51|0
1651659670000|2022-05-04 10:21:10|284.85|282.45|284.85|282.45|284.85|282.45|284.85|282.45|0
1651659690000|2022-05-04 10:21:30|284.98|282.58|284.91|282.51|284.98|282.58|284.91|282.51|0
1651659700000|2022-05-04 10:21:40|284.98|282.58|285.1|282.7|285.1|282.7|284.98|282.58|0
1651659710000|2022-05-04 10:21:50|284.98|282.58|285.04|282.64|285.04|282.64|284.98|282.58|0
1651659720000|2022-05-04 10:22:00|285.1|282.7|284.97|282.57|285.1|282.7|284.97|282.57|0
1651659740000|2022-05-04 10:22:20|285.1|282.7|285.1|282.7|285.1|282.7|285.1|282.7|0
1651659760000|2022-05-04 10:22:40|285.16|282.76|285.1|282.7|285.16|282.76|285.1|282.7|0
1651659770000|2022-05-04 10:22:50|285.16|282.76|285.1|282.7|285.16|282.76|285.1|282.7|0
1651659780000|2022-05-04 10:23:00|284.97|282.57|284.91|282.51|284.97|282.57|284.85|282.45|0
1651659790000|2022-05-04 10:23:10|284.85|282.45|284.85|282.45|284.85|282.45|284.85|282.45|0
1651659800000|2022-05-04 10:23:20|284.78|282.38|284.85|282.45|284.85|282.45|284.72|282.32|0
1651659810000|2022-05-04 10:23:30|284.65|282.25|284.78|282.38|284.85|282.45|284.65|282.25|0
1651659820000|2022-05-04 10:23:40|284.72|282.32|284.78|282.38|284.78|282.38|284.72|282.32|0
1651659830000|2022-05-04 10:23:50|284.72|282.32|284.85|282.45|284.85|282.45|284.72|282.32|0
1651659840000|2022-05-04 10:24:00|284.78|282.38|283.88|281.48|284.85|282.45|283.88|281.48|0
1651659850000|2022-05-04 10:24:10|283.95|281.55|283.88|281.48|283.95|281.55|283.69|281.29|0
1651659860000|2022-05-04 10:24:20|283.95|281.55|284.2|281.8|284.2|281.8|283.95|281.55|0
1651659870000|2022-05-04 10:24:30|284.01|281.61|284.01|281.61|284.01|281.61|284.01|281.61|0
1651659880000|2022-05-04 10:24:40|284.07|281.67|284.07|281.67|284.07|281.67|284.07|281.67|0
1651659890000|2022-05-04 10:24:50|284.14|281.74|284.14|281.74|284.14|281.74|284.14|281.74|0
1651659900000|2022-05-04 10:25:00|284.07|281.67|284.33|281.93|284.33|281.93|284.07|281.67|0
1651659910000|2022-05-04 10:25:10|284.26|281.86|284.26|281.86|284.26|281.86|284.26|281.86|0
1651659920000|2022-05-04 10:25:20|284.33|281.93|283.95|281.55|284.33|281.93|283.95|281.55|0
1651659930000|2022-05-04 10:25:30|284.07|281.67|283.82|281.42|284.07|281.67|283.82|281.42|0
1651659940000|2022-05-04 10:25:40|283.75|281.35|283.82|281.42|283.82|281.42|283.69|281.29|0
1651659950000|2022-05-04 10:25:50|283.95|281.55|283.95|281.55|283.95|281.55|283.95|281.55|0
1651659960000|2022-05-04 10:26:00|284.07|281.67|284.01|281.61|284.07|281.67|284.01|281.61|0
1651659970000|2022-05-04 10:26:10|283.43|281.03|283.43|281.03|283.43|281.03|283.31|280.91|0
1651660010000|2022-05-04 10:26:50|283.3|280.9|283.18|280.78|283.3|280.9|283.18|280.78|0
1651660020000|2022-05-04 10:27:00|283.3|280.9|283.37|280.97|283.37|280.97|283.3|280.9|0
1651660030000|2022-05-04 10:27:10|283.43|281.03|283.43|281.03|283.43|281.03|283.37|280.97|0
1651660040000|2022-05-04 10:27:20|283.3|280.9|283.43|281.03|283.43|281.03|283.3|280.9|0
1651660050000|2022-05-04 10:27:30|283.3|280.9|283.37|280.97|283.43|281.03|283.3|280.9|0
1651660060000|2022-05-04 10:27:40|283.3|280.9|283.37|280.97|283.37|280.97|283.3|280.9|0
1651660070000|2022-05-04 10:27:50|283.3|280.9|283.43|281.03|283.43|281.03|283.3|280.9|0
1651660080000|2022-05-04 10:28:00|283.3|280.9|283.56|281.16|283.56|281.16|283.3|280.9|0
1651660110000|2022-05-04 10:28:30|283.62|281.22|283.62|281.22|283.62|281.22|283.62|281.22|0
1651660120000|2022-05-04 10:28:40|283.56|281.16|283.56|281.16|283.56|281.16|283.56|281.16|0
1651660130000|2022-05-04 10:28:50|283.43|281.03|283.43|281.03|283.56|281.16|283.43|281.03|0
1651660150000|2022-05-04 10:29:10|283.3|280.9|283.18|280.78|283.3|280.9|283.18|280.78|0
1651660170000|2022-05-04 10:29:30|283.05|280.65|282.92|280.52|283.05|280.65|282.92|280.52|0
1651660180000|2022-05-04 10:29:40|282.79|280.39|282.66|280.26|282.79|280.39|282.66|280.26|0
1651660200000|2022-05-04 10:30:00|282.72|280.32|282.79|280.39|282.85|280.45|282.72|280.32|0
1651660210000|2022-05-04 10:30:10|282.92|280.52|283.05|280.65|283.05|280.65|282.92|280.52|0
1651660220000|2022-05-04 10:30:20|283.18|280.78|283.43|281.03|283.43|281.03|283.18|280.78|0
1651660230000|2022-05-04 10:30:30|283.36|280.96|283.56|281.16|283.56|281.16|283.36|280.96|0
1651660240000|2022-05-04 10:30:40|283.69|281.29|283.82|281.42|283.82|281.42|283.69|281.29|0
1651660260000|2022-05-04 10:31:00|283.69|281.29|283.69|281.29|283.69|281.29|283.69|281.29|0
1651660270000|2022-05-04 10:31:10|283.82|281.42|283.82|281.42|283.82|281.42|283.82|281.42|0
1651660290000|2022-05-04 10:31:30|283.94|281.54|283.94|281.54|284.07|281.67|283.94|281.54|0
1651660330000|2022-05-04 10:32:10|284.07|281.67|283.94|281.54|284.07|281.67|283.94|281.54|0
1651660340000|2022-05-04 10:32:20|284.07|281.67|284.07|281.67|284.07|281.67|284.07|281.67|0
1651660350000|2022-05-04 10:32:30|283.94|281.54|284|281.6|284|281.6|283.94|281.54|0
1651660360000|2022-05-04 10:32:40|283.94|281.54|283.94|281.54|283.94|281.54|283.94|281.54|0
1651660370000|2022-05-04 10:32:50|284.07|281.67|284.07|281.67|284.07|281.67|284.07|281.67|0
1651660380000|2022-05-04 10:33:00|284.33|281.93|284.33|281.93|284.33|281.93|284.2|281.8|0
1651660390000|2022-05-04 10:33:10|284.26|281.86|284.26|281.86|284.33|281.93|284.26|281.86|0
1651660400000|2022-05-04 10:33:20|284.39|281.99|284.33|281.93|284.39|281.99|284.33|281.93|0
1651660410000|2022-05-04 10:33:30|283.3|280.9|283.17|280.77|283.3|280.9|283.17|280.77|0
1651660420000|2022-05-04 10:33:40|283.3|280.9|283.11|280.71|283.3|280.9|283.11|280.71|0
1651660430000|2022-05-04 10:33:50|283.17|280.77|283.17|280.77|283.17|280.77|283.05|280.65|0
1651660450000|2022-05-04 10:34:10|283.3|280.9|283.23|280.83|283.3|280.9|283.23|280.83|0
1651660460000|2022-05-04 10:34:20|283.3|280.9|283.3|280.9|283.3|280.9|283.3|280.9|0
1651660470000|2022-05-04 10:34:30|283.43|281.03|283.3|280.9|283.43|281.03|283.3|280.9|0
1651660480000|2022-05-04 10:34:40|283.17|280.77|283.23|280.83|283.23|280.83|283.17|280.77|0
1651660490000|2022-05-04 10:34:50|283.3|280.9|283.3|280.9|283.3|280.9|283.3|280.9|0
1651660510000|2022-05-04 10:35:10|283.36|280.96|283.36|280.96|283.36|280.96|283.36|280.96|0
1651660520000|2022-05-04 10:35:20|283.3|280.9|283.3|280.9|283.3|280.9|283.3|280.9|0
1651660530000|2022-05-04 10:35:30|283.17|280.77|283.3|280.9|283.3|280.9|283.17|280.77|0
1651660540000|2022-05-04 10:35:40|283.43|281.03|283.43|281.03|283.43|281.03|283.43|281.03|0
1651660550000|2022-05-04 10:35:50|283.36|280.96|283.36|280.96|283.43|281.03|283.36|280.96|0
1651660560000|2022-05-04 10:36:00|283.3|280.9|283.43|281.03|283.43|281.03|283.3|280.9|0
1651660570000|2022-05-04 10:36:10|283.36|280.96|283.3|280.9|283.36|280.96|283.3|280.9|0
1651660580000|2022-05-04 10:36:20|283.23|280.83|283.17|280.77|283.23|280.83|283.17|280.77|0
1651660590000|2022-05-04 10:36:30|283.11|280.71|283.11|280.71|283.11|280.71|283.11|280.71|0
1651660600000|2022-05-04 10:36:40|283.17|280.77|283.17|280.77|283.17|280.77|283.17|280.77|0
1651660610000|2022-05-04 10:36:50|283.3|280.9|283.36|280.96|283.36|280.96|283.3|280.9|0
1651660620000|2022-05-04 10:37:00|283.43|281.03|283.36|280.96|283.43|281.03|283.3|280.9|0
1651660630000|2022-05-04 10:37:10|283.3|280.9|283.3|280.9|283.3|280.9|283.3|280.9|0
1651660640000|2022-05-04 10:37:20|283.43|281.03|283.17|280.77|283.43|281.03|283.17|280.77|0
1651660650000|2022-05-04 10:37:30|283.04|280.64|282.98|280.58|283.04|280.64|282.98|280.58|0
1651660660000|2022-05-04 10:37:40|283.04|280.64|283.17|280.77|283.17|280.77|283.04|280.64|0
1651660670000|2022-05-04 10:37:50|283.43|281.03|284.55|282.15|284.55|282.15|283.36|280.96|0
1651660680000|2022-05-04 10:38:00|284.62|282.22|284.74|282.34|284.81|282.41|284.62|282.22|0
1651660690000|2022-05-04 10:38:10|284.87|282.47|283.55|281.15|284.87|282.47|283.55|281.15|0
1651660700000|2022-05-04 10:38:20|283.68|281.28|283.55|281.15|283.68|281.28|283.55|281.15|0
1651660710000|2022-05-04 10:38:30|284.21|281.81|284.34|281.94|284.34|281.94|284.21|281.81|0
1651660730000|2022-05-04 10:38:50|284.47|282.07|284.53|282.13|284.53|282.13|284.47|282.07|0
1651660740000|2022-05-04 10:39:00|284.47|282.07|284.47|282.07|284.47|282.07|284.47|282.07|0
1651660770000|2022-05-04 10:39:30|284.34|281.94|284.34|281.94|284.34|281.94|284.34|281.94|0
1651660780000|2022-05-04 10:39:40|284.47|282.07|284.47|282.07|284.47|282.07|284.47|282.07|0
1651660790000|2022-05-04 10:39:50|284.34|281.94|284.34|281.94|284.4|282|284.34|281.94|0
1651660800000|2022-05-04 10:40:00|284.21|281.81|284.08|281.68|284.21|281.81|284.08|281.68|0
1651660810000|2022-05-04 10:40:10|284.21|281.81|284.08|281.68|284.21|281.81|284.08|281.68|0
1651660830000|2022-05-04 10:40:30|283.95|281.55|283.83|281.43|283.95|281.55|283.83|281.43|0
1651660840000|2022-05-04 10:40:40|283.7|281.3|283.7|281.3|283.7|281.3|283.7|281.3|0
1651660850000|2022-05-04 10:40:50|283.83|281.43|283.7|281.3|283.83|281.43|283.7|281.3|0
1651660870000|2022-05-04 10:41:10|283.57|281.17|283.57|281.17|283.57|281.17|283.57|281.17|0
1651660880000|2022-05-04 10:41:20|283.44|281.04|283.57|281.17|283.57|281.17|283.44|281.04|0
1651660890000|2022-05-04 10:41:30|283.7|281.3|283.7|281.3|283.7|281.3|283.7|281.3|0
1651660910000|2022-05-04 10:41:50|283.63|281.23|283.76|281.36|283.83|281.43|283.63|281.23|0
1651660920000|2022-05-04 10:42:00|283.7|281.3|283.83|281.43|283.83|281.43|283.7|281.3|0
1651660940000|2022-05-04 10:42:20|283.95|281.55|283.95|281.55|283.95|281.55|283.95|281.55|0
1651660960000|2022-05-04 10:42:40|284.08|281.68|283.95|281.55|284.08|281.68|283.95|281.55|0
1651660970000|2022-05-04 10:42:50|284.01|281.61|284.01|281.61|284.01|281.61|284.01|281.61|0
1651660980000|2022-05-04 10:43:00|283.95|281.55|283.95|281.55|283.95|281.55|283.95|281.55|0
1651660990000|2022-05-04 10:43:10|283.7|281.3|283.57|281.17|283.7|281.3|283.57|281.17|0
1651661000000|2022-05-04 10:43:20|283.7|281.3|283.76|281.36|283.76|281.36|283.7|281.3|0
1651661010000|2022-05-04 10:43:30|283.82|281.42|284.34|281.94|284.34|281.94|283.82|281.42|0
1651661020000|2022-05-04 10:43:40|284.47|282.07|284.47|282.07|284.47|282.07|284.47|282.07|0
1651661030000|2022-05-04 10:43:50|283.82|281.42|283.7|281.3|283.82|281.42|283.7|281.3|0
1651661050000|2022-05-04 10:44:10|283.95|281.55|284.34|281.94|284.34|281.94|283.95|281.55|0
1651661060000|2022-05-04 10:44:20|284.21|281.81|284.47|282.07|284.47|282.07|284.21|281.81|0
1651661070000|2022-05-04 10:44:30|284.59|282.19|284.59|282.19|284.59|282.19|284.59|282.19|0
1651661080000|2022-05-04 10:44:40|284.34|281.94|284.34|281.94|284.34|281.94|284.21|281.81|0
1651661090000|2022-05-04 10:44:50|284.47|282.07|284.47|282.07|284.47|282.07|284.47|282.07|0
1651661110000|2022-05-04 10:45:10|284.59|282.19|284.59|282.19|284.59|282.19|284.59|282.19|0
1651661130000|2022-05-04 10:45:30|284.72|282.32|284.46|282.06|284.72|282.32|284.46|282.06|0
1651661140000|2022-05-04 10:45:40|284.21|281.81|284.21|281.81|284.21|281.81|284.21|281.81|0
1651661150000|2022-05-04 10:45:50|284.27|281.87|284.27|281.87|284.27|281.87|284.27|281.87|0
1651661160000|2022-05-04 10:46:00|284.21|281.81|284.21|281.81|284.21|281.81|284.21|281.81|0
1651661170000|2022-05-04 10:46:10|284.34|281.94|284.46|282.06|284.46|282.06|284.34|281.94|0
1651661190000|2022-05-04 10:46:30|284.59|282.19|283.95|281.55|284.59|282.19|283.95|281.55|0
1651661220000|2022-05-04 10:47:00|283.82|281.42|283.7|281.3|283.95|281.55|283.7|281.3|0
1651661230000|2022-05-04 10:47:10|283.82|281.42|283.95|281.55|283.95|281.55|283.82|281.42|0
1651661250000|2022-05-04 10:47:30|284.08|281.68|284.08|281.68|284.08|281.68|284.08|281.68|0
1651661270000|2022-05-04 10:47:50|284.34|281.94|284.21|281.81|284.34|281.94|284.21|281.81|0
1651661280000|2022-05-04 10:48:00|284.34|281.94|284.34|281.94|284.34|281.94|284.34|281.94|0
1651661300000|2022-05-04 10:48:20|284.46|282.06|284.59|282.19|284.59|282.19|284.46|282.06|0
1651661320000|2022-05-04 10:48:40|284.46|282.06|284.34|281.94|284.46|282.06|284.34|281.94|0
1651661350000|2022-05-04 10:49:10|283.95|281.55|283.95|281.55|284.08|281.68|283.95|281.55|0
1651661360000|2022-05-04 10:49:20|283.82|281.42|283.69|281.29|283.82|281.42|283.69|281.29|0
1651661370000|2022-05-04 10:49:30|283.82|281.42|283.69|281.29|283.82|281.42|283.69|281.29|0
1651661380000|2022-05-04 10:49:40|283.57|281.17|283.82|281.42|283.82|281.42|283.57|281.17|0
1651661390000|2022-05-04 10:49:50|283.95|281.55|283.95|281.55|283.95|281.55|283.82|281.42|0
1651661400000|2022-05-04 10:50:00|283.88|281.48|283.82|281.42|283.88|281.48|283.82|281.42|0
1651661410000|2022-05-04 10:50:10|283.95|281.55|283.82|281.42|283.95|281.55|283.82|281.42|0
1651661420000|2022-05-04 10:50:20|283.88|281.48|283.95|281.55|283.95|281.55|283.88|281.48|0
1651661430000|2022-05-04 10:50:30|283.82|281.42|283.82|281.42|283.82|281.42|283.82|281.42|0
1651661440000|2022-05-04 10:50:40|284.08|281.68|284.08|281.68|284.08|281.68|284.01|281.61|0
1651661450000|2022-05-04 10:50:50|284.21|281.81|284.21|281.81|284.21|281.81|284.08|281.68|0
1651661470000|2022-05-04 10:51:10|284.08|281.68|284.08|281.68|284.08|281.68|284.08|281.68|0
1651661480000|2022-05-04 10:51:20|284.21|281.81|283.95|281.55|284.21|281.81|283.95|281.55|0
1651661500000|2022-05-04 10:51:40|283.82|281.42|283.95|281.55|283.95|281.55|283.82|281.42|0
1651661510000|2022-05-04 10:51:50|283.82|281.42|283.82|281.42|283.82|281.42|283.82|281.42|0
1651661540000|2022-05-04 10:52:20|283.75|281.35|283.69|281.29|283.75|281.35|283.69|281.29|0
1651661550000|2022-05-04 10:52:30|283.82|281.42|283.82|281.42|283.82|281.42|283.82|281.42|0
1651661580000|2022-05-04 10:53:00|283.95|281.55|283.95|281.55|283.95|281.55|283.95|281.55|0
1651661590000|2022-05-04 10:53:10|284.08|281.68|283.95|281.55|284.08|281.68|283.95|281.55|0
1651661600000|2022-05-04 10:53:20|284.08|281.68|284.08|281.68|284.08|281.68|284.08|281.68|0
1651661610000|2022-05-04 10:53:30|284.14|281.74|284.2|281.8|284.27|281.87|284.14|281.74|0
1651661620000|2022-05-04 10:53:40|284.08|281.68|284.08|281.68|284.08|281.68|284.08|281.68|0
1651661630000|2022-05-04 10:53:50|283.95|281.55|283.95|281.55|283.95|281.55|283.95|281.55|0
1651661640000|2022-05-04 10:54:00|284.08|281.68|284.08|281.68|284.08|281.68|284.08|281.68|0
1651661650000|2022-05-04 10:54:10|284.2|281.8|284.2|281.8|284.2|281.8|284.2|281.8|0
1651661660000|2022-05-04 10:54:20|284.33|281.93|284.33|281.93|284.33|281.93|284.2|281.8|0
1651661680000|2022-05-04 10:54:40|284.27|281.87|284.33|281.93|284.33|281.93|284.27|281.87|0
1651661700000|2022-05-04 10:55:00|284.46|282.06|284.39|281.99|284.46|282.06|284.39|281.99|0
1651661710000|2022-05-04 10:55:10|284.33|281.93|284.59|282.19|284.59|282.19|284.33|281.93|0
1651661720000|2022-05-04 10:55:20|285.1|282.7|285.36|282.96|285.36|282.96|285.1|282.7|0
1651661730000|2022-05-04 10:55:30|285.23|282.83|285.29|282.89|285.29|282.89|285.16|282.76|0
1651661740000|2022-05-04 10:55:40|285.36|282.96|285.36|282.96|285.36|282.96|285.36|282.96|0
1651661750000|2022-05-04 10:55:50|285.49|283.09|283.82|281.42|285.49|283.09|283.82|281.42|0
1651661760000|2022-05-04 10:56:00|283.95|281.55|283.82|281.42|283.95|281.55|283.82|281.42|0
1651661770000|2022-05-04 10:56:10|283.69|281.29|283.69|281.29|283.69|281.29|283.56|281.16|0
1651661780000|2022-05-04 10:56:20|283.82|281.42|283.82|281.42|283.82|281.42|283.82|281.42|0
1651661790000|2022-05-04 10:56:30|283.69|281.29|283.5|281.1|283.69|281.29|283.5|281.1|0
1651661800000|2022-05-04 10:56:40|283.43|281.03|283.69|281.29|283.69|281.29|283.43|281.03|0
1651661820000|2022-05-04 10:57:00|283.82|281.42|283.69|281.29|283.82|281.42|283.69|281.29|0
1651661830000|2022-05-04 10:57:10|283.82|281.42|283.69|281.29|283.82|281.42|283.69|281.29|0
1651661840000|2022-05-04 10:57:20|283.82|281.42|284.33|281.93|284.33|281.93|283.82|281.42|0
1651661850000|2022-05-04 10:57:30|284.33|281.93|284.2|281.8|284.33|281.93|284.2|281.8|0
1651661860000|2022-05-04 10:57:40|284.33|281.93|284.33|281.93|284.33|281.93|284.33|281.93|0
1651661870000|2022-05-04 10:57:50|284.2|281.8|284.07|281.67|284.2|281.8|284.07|281.67|0
1651661880000|2022-05-04 10:58:00|284.2|281.8|284.2|281.8|284.2|281.8|284.07|281.67|0
1651661890000|2022-05-04 10:58:10|284.26|281.86|284.26|281.86|284.26|281.86|284.26|281.86|0
1651661900000|2022-05-04 10:58:20|284.2|281.8|284.07|281.67|284.2|281.8|284.07|281.67|0
1651661910000|2022-05-04 10:58:30|283.95|281.55|284.07|281.67|284.07|281.67|283.95|281.55|0
1651661920000|2022-05-04 10:58:40|284.2|281.8|284.2|281.8|284.2|281.8|284.2|281.8|0
1651661940000|2022-05-04 10:59:00|284.26|281.86|284.26|281.86|284.26|281.86|284.26|281.86|0
1651661950000|2022-05-04 10:59:10|284.14|281.74|284.14|281.74|284.14|281.74|284.14|281.74|0
1651661960000|2022-05-04 10:59:20|284.2|281.8|284.2|281.8|284.2|281.8|284.2|281.8|0
1651661970000|2022-05-04 10:59:30|284.07|281.67|283.95|281.55|284.07|281.67|283.95|281.55|0
1651661980000|2022-05-04 10:59:40|283.82|281.42|283.95|281.55|284.07|281.67|283.82|281.42|0
1651661990000|2022-05-04 10:59:50|284.07|281.67|284.2|281.8|284.2|281.8|284.07|281.67|0
1651662000000|2022-05-04 11:00:00|284.07|281.67|284.33|281.93|284.46|282.06|284.07|281.67|0
1651662010000|2022-05-04 11:00:10|284.46|282.06|284.71|282.31|284.71|282.31|284.46|282.06|0
1651662030000|2022-05-04 11:00:30|284.59|282.19|284.71|282.31|284.71|282.31|284.59|282.19|0
1651662040000|2022-05-04 11:00:40|284.59|282.19|284.59|282.19|284.59|282.19|284.59|282.19|0
1651662050000|2022-05-04 11:00:50|284.52|282.12|284.46|282.06|284.52|282.12|284.46|282.06|0
1651662060000|2022-05-04 11:01:00|284.33|281.93|284.33|281.93|284.33|281.93|284.33|281.93|0
1651662070000|2022-05-04 11:01:10|284.39|281.99|284.46|282.06|284.46|282.06|284.39|281.99|0
1651662080000|2022-05-04 11:01:20|284.33|281.93|284.33|281.93|284.33|281.93|284.33|281.93|0
1651662090000|2022-05-04 11:01:30|284.46|282.06|284.46|282.06|284.46|282.06|284.46|282.06|0
1651662100000|2022-05-04 11:01:40|284.59|282.19|284.46|282.06|284.59|282.19|284.46|282.06|0
1651662110000|2022-05-04 11:01:50|284.59|282.19|284.59|282.19|284.59|282.19|284.59|282.19|0
1651662120000|2022-05-04 11:02:00|284.46|282.06|284.46|282.06|284.46|282.06|284.46|282.06|0
1651662140000|2022-05-04 11:02:20|284.59|282.19|284.33|281.93|284.59|282.19|284.33|281.93|0
1651662150000|2022-05-04 11:02:30|284.46|282.06|284.46|282.06|284.46|282.06|284.46|282.06|0
1651662160000|2022-05-04 11:02:40|284.59|282.19|284.46|282.06|284.59|282.19|284.46|282.06|0
1651662180000|2022-05-04 11:03:00|284.33|281.93|284.39|281.99|284.46|282.06|284.33|281.93|0
1651662190000|2022-05-04 11:03:10|283.82|281.42|283.82|281.42|283.94|281.54|283.82|281.42|0
1651662200000|2022-05-04 11:03:20|283.69|281.29|283.88|281.48|283.88|281.48|283.69|281.29|0
1651662210000|2022-05-04 11:03:30|283.82|281.42|283.69|281.29|283.82|281.42|283.69|281.29|0
1651662220000|2022-05-04 11:03:40|283.82|281.42|283.82|281.42|283.82|281.42|283.82|281.42|0
1651662230000|2022-05-04 11:03:50|283.75|281.35|283.69|281.29|283.75|281.35|283.69|281.29|0
1651662240000|2022-05-04 11:04:00|283.82|281.42|283.82|281.42|283.82|281.42|283.82|281.42|0
1651662250000|2022-05-04 11:04:10|283.69|281.29|283.62|281.22|283.69|281.29|283.62|281.22|0
1651662260000|2022-05-04 11:04:20|283.69|281.29|283.69|281.29|283.69|281.29|283.69|281.29|0
1651662270000|2022-05-04 11:04:30|283.56|281.16|283.56|281.16|283.56|281.16|283.56|281.16|0
1651662290000|2022-05-04 11:04:50|283.43|281.03|283.3|280.9|283.43|281.03|283.3|280.9|0
1651662300000|2022-05-04 11:05:00|283.24|280.84|283.3|280.9|283.3|280.9|283.17|280.77|0
1651662310000|2022-05-04 11:05:10|283.17|280.77|283.17|280.77|283.17|280.77|283.17|280.77|0
1651662340000|2022-05-04 11:05:40|283.05|280.65|283.17|280.77|283.17|280.77|283.05|280.65|0
1651662350000|2022-05-04 11:05:50|283.05|280.65|283.17|280.77|283.17|280.77|283.05|280.65|0
1651662360000|2022-05-04 11:06:00|283.3|280.9|283.43|281.03|283.43|281.03|283.3|280.9|0
1651662380000|2022-05-04 11:06:20|283.36|280.96|283.43|281.03|283.43|281.03|283.36|280.96|0
1651662390000|2022-05-04 11:06:30|283.49|281.09|283.49|281.09|283.49|281.09|283.49|281.09|0
1651662400000|2022-05-04 11:06:40|283.43|281.03|283.43|281.03|283.43|281.03|283.43|281.03|0
1651662420000|2022-05-04 11:07:00|283.49|281.09|283.43|281.03|283.56|281.16|283.43|281.03|0
1651662430000|2022-05-04 11:07:10|283.49|281.09|283.43|281.03|283.49|281.09|283.36|280.96|0
1651662450000|2022-05-04 11:07:30|283.49|281.09|283.56|281.16|283.56|281.16|283.49|281.09|0
1651662480000|2022-05-04 11:08:00|283.49|281.09|283.49|281.09|283.49|281.09|283.49|281.09|0
1651662490000|2022-05-04 11:08:10|283.56|281.16|283.3|280.9|283.56|281.16|283.3|280.9|0
1651662500000|2022-05-04 11:08:20|283.43|281.03|283.36|280.96|283.43|281.03|283.36|280.96|0
1651662510000|2022-05-04 11:08:30|283.43|281.03|283.43|281.03|283.43|281.03|283.43|281.03|0
1651662520000|2022-05-04 11:08:40|283.17|280.77|283.17|280.77|283.17|280.77|283.17|280.77|0
1651662530000|2022-05-04 11:08:50|283.3|280.9|283.3|280.9|283.3|280.9|283.3|280.9|0
1651662550000|2022-05-04 11:09:10|283.36|280.96|283.56|281.16|283.56|281.16|283.36|280.96|0
1651662570000|2022-05-04 11:09:30|283.62|281.22|283.56|281.16|283.62|281.22|283.56|281.16|0
1651662580000|2022-05-04 11:09:40|283.43|281.03|283.3|280.9|283.43|281.03|283.3|280.9|0
1651662590000|2022-05-04 11:09:50|283.23|280.83|283.36|280.96|283.36|280.96|283.23|280.83|0
1651662600000|2022-05-04 11:10:00|283.3|280.9|283.23|280.83|283.3|280.9|283.23|280.83|0
1651662610000|2022-05-04 11:10:10|283.17|280.77|283.04|280.64|283.17|280.77|283.04|280.64|0
1651662620000|2022-05-04 11:10:20|283.11|280.71|283.17|280.77|283.17|280.77|283.11|280.71|0
1651662630000|2022-05-04 11:10:30|283.04|280.64|283.17|280.77|283.17|280.77|283.04|280.64|0
1651662640000|2022-05-04 11:10:40|283.04|280.64|283.3|280.9|283.3|280.9|283.04|280.64|0
1651662650000|2022-05-04 11:10:50|283.17|280.77|283.23|280.83|283.23|280.83|283.17|280.77|0
1651662660000|2022-05-04 11:11:00|283.3|280.9|283.17|280.77|283.3|280.9|283.17|280.77|0
1651662670000|2022-05-04 11:11:10|283.3|280.9|283.3|280.9|283.3|280.9|283.3|280.9|0
1651662680000|2022-05-04 11:11:20|283.23|280.83|283.3|280.9|283.3|280.9|283.17|280.77|0
1651662690000|2022-05-04 11:11:30|283.23|280.83|283.23|280.83|283.23|280.83|283.23|280.83|0
1651662700000|2022-05-04 11:11:40|283.3|280.9|283.43|281.03|283.43|281.03|283.3|280.9|0
1651662710000|2022-05-04 11:11:50|283.36|280.96|283.23|280.83|283.36|280.96|283.23|280.83|0
1651662720000|2022-05-04 11:12:00|283.17|280.77|283.17|280.77|283.17|280.77|283.17|280.77|0
1651662730000|2022-05-04 11:12:10|283.3|280.9|283.43|281.03|283.43|281.03|283.3|280.9|0
1651662760000|2022-05-04 11:12:40|283.56|281.16|283.56|281.16|283.56|281.16|283.56|281.16|0
1651662770000|2022-05-04 11:12:50|283.68|281.28|283.74|281.34|283.74|281.34|283.68|281.28|0
1651662780000|2022-05-04 11:13:00|283.68|281.28|283.56|281.16|283.68|281.28|283.56|281.16|0
1651662790000|2022-05-04 11:13:10|283.55|281.15|283.55|281.15|283.55|281.15|283.55|281.15|0
1651662800000|2022-05-04 11:13:20|283.68|281.28|283.68|281.28|283.68|281.28|283.68|281.28|0
1651662810000|2022-05-04 11:13:30|283.81|281.41|283.81|281.41|283.81|281.41|283.81|281.41|0
1651662820000|2022-05-04 11:13:40|283.94|281.54|283.81|281.41|283.94|281.54|283.81|281.41|0
1651662830000|2022-05-04 11:13:50|283.94|281.54|283.81|281.41|283.94|281.54|283.81|281.41|0
1651662840000|2022-05-04 11:14:00|283.94|281.54|283.94|281.54|283.94|281.54|283.94|281.54|0
1651662870000|2022-05-04 11:14:30|284.2|281.8|284.19|281.79|284.32|281.92|284.19|281.79|0
1651662880000|2022-05-04 11:14:40|284.13|281.73|284.13|281.73|284.13|281.73|284.13|281.73|0
1651662890000|2022-05-04 11:14:50|284.07|281.67|283.94|281.54|284.07|281.67|283.94|281.54|0
1651662900000|2022-05-04 11:15:00|284.07|281.67|284.32|281.92|284.32|281.92|284.07|281.67|0
1651662910000|2022-05-04 11:15:10|284.07|281.67|284.19|281.79|284.19|281.79|284.07|281.67|0
1651662920000|2022-05-04 11:15:20|284.13|281.73|284.26|281.86|284.26|281.86|284.13|281.73|0
1651662930000|2022-05-04 11:15:30|284.45|282.05|284.45|282.05|284.45|282.05|284.45|282.05|0
1651662940000|2022-05-04 11:15:40|284.58|282.18|284.45|282.05|284.58|282.18|284.45|282.05|0
1651662950000|2022-05-04 11:15:50|284.51|282.11|284.58|282.18|284.58|282.18|284.51|282.11|0
1651662960000|2022-05-04 11:16:00|284.71|282.31|284.71|282.31|284.84|282.44|284.71|282.31|0
1651662970000|2022-05-04 11:16:10|284.58|282.18|284.71|282.31|284.71|282.31|284.58|282.18|0
1651662980000|2022-05-04 11:16:20|284.45|282.05|284.45|282.05|284.45|282.05|284.45|282.05|0
1651663000000|2022-05-04 11:16:40|284.58|282.18|284.71|282.31|284.71|282.31|284.58|282.18|0
1651663010000|2022-05-04 11:16:50|284.58|282.18|284.58|282.18|284.58|282.18|284.58|282.18|0
1651663020000|2022-05-04 11:17:00|284.71|282.31|284.84|282.44|284.84|282.44|284.71|282.31|0
1651663030000|2022-05-04 11:17:10|284.71|282.31|284.71|282.31|284.71|282.31|284.58|282.18|0
1651663040000|2022-05-04 11:17:20|284.77|282.37|284.71|282.31|284.84|282.44|284.71|282.31|0
1651663050000|2022-05-04 11:17:30|284.58|282.18|284.58|282.18|284.58|282.18|284.58|282.18|0
1651663060000|2022-05-04 11:17:40|284.45|282.05|284.64|282.24|284.64|282.24|284.45|282.05|0
1651663070000|2022-05-04 11:17:50|284.71|282.31|284.58|282.18|284.71|282.31|284.58|282.18|0
1651663080000|2022-05-04 11:18:00|284.71|282.31|284.58|282.18|284.71|282.31|284.58|282.18|0
1651663090000|2022-05-04 11:18:10|284.71|282.31|284.71|282.31|284.71|282.31|284.71|282.31|0
1651663100000|2022-05-04 11:18:20|284.83|282.43|284.83|282.43|284.83|282.43|284.83|282.43|0
1651663120000|2022-05-04 11:18:40|284.71|282.31|284.71|282.31|284.71|282.31|284.71|282.31|0
1651663130000|2022-05-04 11:18:50|284.32|281.92|284.45|282.05|284.45|282.05|284.32|281.92|0
1651663140000|2022-05-04 11:19:00|284.51|282.11|284.83|282.43|284.83|282.43|284.51|282.11|0
1651663150000|2022-05-04 11:19:10|284.96|282.56|284.83|282.43|284.96|282.56|284.83|282.43|0
1651663170000|2022-05-04 11:19:30|284.71|282.31|284.58|282.18|284.71|282.31|284.58|282.18|0
1651663180000|2022-05-04 11:19:40|284.45|282.05|284.45|282.05|284.45|282.05|284.45|282.05|0
1651663190000|2022-05-04 11:19:50|284.58|282.18|284.64|282.24|284.64|282.24|284.58|282.18|0
1651663200000|2022-05-04 11:20:00|284.71|282.31|284.83|282.43|284.9|282.5|284.71|282.31|0
1651663210000|2022-05-04 11:20:10|284.96|282.56|284.96|282.56|285.09|282.69|284.96|282.56|0
1651663220000|2022-05-04 11:20:20|284.83|282.43|284.71|282.31|284.83|282.43|284.71|282.31|0
1651663230000|2022-05-04 11:20:30|284.64|282.24|284.71|282.31|284.71|282.31|284.64|282.24|0
1651663240000|2022-05-04 11:20:40|284.58|282.18|284.71|282.31|284.71|282.31|284.58|282.18|0
1651663250000|2022-05-04 11:20:50|284.83|282.43|284.83|282.43|284.83|282.43|284.83|282.43|0
1651663260000|2022-05-04 11:21:00|284.9|282.5|284.83|282.43|284.96|282.56|284.83|282.43|0
1651663270000|2022-05-04 11:21:10|284.89|282.49|285.09|282.69|285.09|282.69|284.89|282.49|0
1651663280000|2022-05-04 11:21:20|284.96|282.56|284.83|282.43|284.96|282.56|284.83|282.43|0
1651663290000|2022-05-04 11:21:30|284.96|282.56|284.96|282.56|284.96|282.56|284.96|282.56|0
1651663320000|2022-05-04 11:22:00|285.09|282.69|285.35|282.95|285.35|282.95|285.09|282.69|0
1651663330000|2022-05-04 11:22:10|285.22|282.82|285.35|282.95|285.35|282.95|285.22|282.82|0
1651663360000|2022-05-04 11:22:40|285.22|282.82|285.22|282.82|285.22|282.82|285.22|282.82|0
1651663380000|2022-05-04 11:23:00|285.28|282.88|285.47|283.07|285.47|283.07|285.28|282.88|0
1651663390000|2022-05-04 11:23:10|285.6|283.2|285.6|283.2|285.6|283.2|285.6|283.2|0
1651663400000|2022-05-04 11:23:20|285.73|283.33|285.6|283.2|285.73|283.33|285.6|283.2|0
1651663410000|2022-05-04 11:23:30|285.47|283.07|285.66|283.26|285.66|283.26|285.47|283.07|0
1651663420000|2022-05-04 11:23:40|285.73|283.33|286.5|284.1|286.5|284.1|285.73|283.33|0
1651663430000|2022-05-04 11:23:50|286.57|284.17|286.25|283.85|286.57|284.17|286.25|283.85|0
1651663440000|2022-05-04 11:24:00|286.05|283.65|285.99|283.59|286.05|283.65|285.99|283.59|0
1651663450000|2022-05-04 11:24:10|286.12|283.72|286.25|283.85|286.25|283.85|286.05|283.65|0
1651663460000|2022-05-04 11:24:20|286.12|283.72|286.12|283.72|286.12|283.72|286.12|283.72|0
1651663470000|2022-05-04 11:24:30|286.18|283.78|286.25|283.85|286.25|283.85|286.12|283.72|0
1651663480000|2022-05-04 11:24:40|286.44|284.04|286.37|283.97|286.44|284.04|286.37|283.97|0
1651663490000|2022-05-04 11:24:50|286.44|284.04|286.37|283.97|286.44|284.04|286.37|283.97|0
1651663500000|2022-05-04 11:25:00|286.44|284.04|286.37|283.97|286.5|284.1|286.37|283.97|0
1651663520000|2022-05-04 11:25:20|286.44|284.04|286.5|284.1|286.5|284.1|286.44|284.04|0
1651663530000|2022-05-04 11:25:30|286.63|284.23|286.69|284.29|286.69|284.29|286.63|284.23|0
1651663540000|2022-05-04 11:25:40|286.89|284.49|286.76|284.36|287.02|284.62|286.76|284.36|0
1651663560000|2022-05-04 11:26:00|286.63|284.23|286.37|283.97|286.63|284.23|286.37|283.97|0
1651663570000|2022-05-04 11:26:10|286.25|283.85|286.25|283.85|286.25|283.85|286.25|283.85|0
1651663580000|2022-05-04 11:26:20|286.37|283.97|286.37|283.97|286.37|283.97|286.37|283.97|0
1651663590000|2022-05-04 11:26:30|286.5|284.1|286.5|284.1|286.5|284.1|286.5|284.1|0
1651663600000|2022-05-04 11:26:40|286.63|284.23|286.89|284.49|286.89|284.49|286.63|284.23|0
1651663620000|2022-05-04 11:27:00|286.76|284.36|286.82|284.42|286.82|284.42|286.76|284.36|0
1651663630000|2022-05-04 11:27:10|286.89|284.49|286.63|284.23|286.89|284.49|286.63|284.23|0
1651663640000|2022-05-04 11:27:20|286.5|284.1|286.5|284.1|286.5|284.1|286.5|284.1|0
1651663650000|2022-05-04 11:27:30|286.37|283.97|286.5|284.1|286.5|284.1|286.37|283.97|0
1651663670000|2022-05-04 11:27:50|286.37|283.97|286.37|283.97|286.37|283.97|286.37|283.97|0
1651663680000|2022-05-04 11:28:00|286.24|283.84|286.37|283.97|286.37|283.97|286.24|283.84|0
1651663690000|2022-05-04 11:28:10|286.12|283.72|286.12|283.72|286.12|283.72|286.12|283.72|0
1651663700000|2022-05-04 11:28:20|286.05|283.65|286.12|283.72|286.24|283.84|286.05|283.65|0
1651663710000|2022-05-04 11:28:30|286.18|283.78|286.24|283.84|286.24|283.84|286.18|283.78|0
1651663750000|2022-05-04 11:29:10|286.31|283.91|286.5|284.1|286.5|284.1|286.31|283.91|0
1651663760000|2022-05-04 11:29:20|286.43|284.03|286.5|284.1|286.5|284.1|286.43|284.03|0
1651663770000|2022-05-04 11:29:30|286.63|284.23|286.63|284.23|286.63|284.23|286.63|284.23|0
1651663780000|2022-05-04 11:29:40|286.69|284.29|286.69|284.29|286.69|284.29|286.69|284.29|0
1651663790000|2022-05-04 11:29:50|286.76|284.36|286.63|284.23|286.76|284.36|286.63|284.23|0
1651663800000|2022-05-04 11:30:00|286.76|284.36|286.76|284.36|286.76|284.36|286.69|284.29|0
1651663810000|2022-05-04 11:30:10|286.5|284.1|286.5|284.1|286.5|284.1|286.5|284.1|0
1651663830000|2022-05-04 11:30:30|286.63|284.23|286.5|284.1|286.63|284.23|286.5|284.1|0
1651663860000|2022-05-04 11:31:00|286.43|284.03|286.3|283.9|286.43|284.03|286.3|283.9|0
1651663870000|2022-05-04 11:31:10|286.5|284.1|286.37|283.97|286.5|284.1|286.37|283.97|0
1651663890000|2022-05-04 11:31:30|286.5|284.1|286.37|283.97|286.5|284.1|286.37|283.97|0
1651663900000|2022-05-04 11:31:40|286.5|284.1|286.37|283.97|286.5|284.1|286.37|283.97|0
1651663920000|2022-05-04 11:32:00|286.5|284.1|286.5|284.1|286.76|284.36|286.5|284.1|0
1651663930000|2022-05-04 11:32:10|286.63|284.23|286.5|284.1|286.63|284.23|286.5|284.1|0
1651663940000|2022-05-04 11:32:20|286.63|284.23|286.63|284.23|286.63|284.23|286.63|284.23|0
1651663950000|2022-05-04 11:32:30|286.5|284.1|286.5|284.1|286.5|284.1|286.5|284.1|0
1651663970000|2022-05-04 11:32:50|286.56|284.16|286.5|284.1|286.63|284.23|286.5|284.1|0
1651663980000|2022-05-04 11:33:00|286.43|284.03|286.37|283.97|286.43|284.03|286.37|283.97|0
1651663990000|2022-05-04 11:33:10|286.63|284.23|286.63|284.23|286.63|284.23|286.63|284.23|0
1651664010000|2022-05-04 11:33:30|286.76|284.36|286.82|284.42|286.89|284.49|286.76|284.36|0
1651664020000|2022-05-04 11:33:40|286.76|284.36|286.5|284.1|286.82|284.42|286.5|284.1|0
1651664030000|2022-05-04 11:33:50|286.56|284.16|286.56|284.16|286.56|284.16|286.5|284.1|0
1651664040000|2022-05-04 11:34:00|286.5|284.1|286.63|284.23|286.63|284.23|286.5|284.1|0
1651664050000|2022-05-04 11:34:10|286.56|284.16|286.56|284.16|286.56|284.16|286.56|284.16|0
1651664060000|2022-05-04 11:34:20|286.63|284.23|286.69|284.29|286.69|284.29|286.63|284.23|0
1651664070000|2022-05-04 11:34:30|286.76|284.36|286.76|284.36|286.76|284.36|286.76|284.36|0
1651664080000|2022-05-04 11:34:40|287.01|284.61|286.89|284.49|287.01|284.61|286.89|284.49|0
1651664090000|2022-05-04 11:34:50|286.76|284.36|286.76|284.36|286.76|284.36|286.76|284.36|0
1651664100000|2022-05-04 11:35:00|286.63|284.23|286.76|284.36|286.76|284.36|286.63|284.23|0
1651664110000|2022-05-04 11:35:10|286.63|284.23|286.76|284.36|286.76|284.36|286.63|284.23|0
1651664120000|2022-05-04 11:35:20|286.63|284.23|286.37|283.97|286.69|284.29|286.37|283.97|0
1651664130000|2022-05-04 11:35:30|286.24|283.84|286.3|283.9|286.37|283.97|286.24|283.84|0
1651664140000|2022-05-04 11:35:40|286.37|283.97|285.98|283.58|286.37|283.97|285.98|283.58|0
1651664150000|2022-05-04 11:35:50|285.92|283.52|285.85|283.45|285.92|283.52|285.85|283.45|0
1651664160000|2022-05-04 11:36:00|285.73|283.33|285.92|283.52|285.98|283.58|285.73|283.33|0
1651664170000|2022-05-04 11:36:10|285.85|283.45|285.85|283.45|285.85|283.45|285.73|283.33|0
1651664180000|2022-05-04 11:36:20|285.92|283.52|285.92|283.52|285.98|283.58|285.92|283.52|0
1651664190000|2022-05-04 11:36:30|285.98|283.58|286.11|283.71|286.11|283.71|285.98|283.58|0
1651664200000|2022-05-04 11:36:40|286.24|283.84|286.04|283.64|286.24|283.84|286.04|283.64|0
1651664210000|2022-05-04 11:36:50|285.98|283.58|285.98|283.58|285.98|283.58|285.98|283.58|0
1651664220000|2022-05-04 11:37:00|286.11|283.71|286.11|283.71|286.11|283.71|286.11|283.71|0
1651664240000|2022-05-04 11:37:20|286.17|283.77|286.17|283.77|286.17|283.77|286.17|283.77|0
1651664250000|2022-05-04 11:37:30|286.11|283.71|286.17|283.77|286.37|283.97|286.11|283.71|0
1651664260000|2022-05-04 11:37:40|286.5|284.1|286.37|283.97|286.5|284.1|286.37|283.97|0
1651664270000|2022-05-04 11:37:50|286.43|284.03|286.37|283.97|286.43|284.03|286.37|283.97|0
1651664320000|2022-05-04 11:38:40|286.43|284.03|286.43|284.03|286.43|284.03|286.43|284.03|0
1651664330000|2022-05-04 11:38:50|286.5|284.1|286.43|284.03|286.5|284.1|286.37|283.97|0
1651664340000|2022-05-04 11:39:00|286.5|284.1|286.37|283.97|286.5|284.1|286.37|283.97|0
1651664360000|2022-05-04 11:39:20|286.04|283.64|286.37|283.97|286.37|283.97|286.04|283.64|0
1651664370000|2022-05-04 11:39:30|286.43|284.03|286.11|283.71|286.5|284.1|286.11|283.71|0
1651664380000|2022-05-04 11:39:40|286.04|283.64|285.91|283.51|286.04|283.64|285.91|283.51|0
1651664390000|2022-05-04 11:39:50|285.98|283.58|285.98|283.58|285.98|283.58|285.98|283.58|0
1651664400000|2022-05-04 11:40:00|285.85|283.45|285.85|283.45|285.85|283.45|285.85|283.45|0
1651664410000|2022-05-04 11:40:10|285.72|283.32|285.85|283.45|285.85|283.45|285.6|283.2|0
1651664420000|2022-05-04 11:40:20|285.91|283.51|285.98|283.58|285.98|283.58|285.85|283.45|0
1651664430000|2022-05-04 11:40:30|286.11|283.71|286.11|283.71|286.11|283.71|286.11|283.71|0
1651664440000|2022-05-04 11:40:40|285.98|283.58|285.98|283.58|285.98|283.58|285.98|283.58|0
1651664450000|2022-05-04 11:40:50|285.85|283.45|285.85|283.45|285.85|283.45|285.79|283.39|0
1651664460000|2022-05-04 11:41:00|285.98|283.58|285.79|283.39|285.98|283.58|285.79|283.39|0
1651664470000|2022-05-04 11:41:10|285.72|283.32|285.91|283.51|285.91|283.51|285.72|283.32|0
1651664480000|2022-05-04 11:41:20|285.98|283.58|285.98|283.58|285.98|283.58|285.85|283.45|0
1651664490000|2022-05-04 11:41:30|285.85|283.45|285.85|283.45|285.85|283.45|285.85|283.45|0
1651664510000|2022-05-04 11:41:50|285.98|283.58|285.91|283.51|285.98|283.58|285.91|283.51|0
1651664520000|2022-05-04 11:42:00|285.98|283.58|285.98|283.58|285.98|283.58|285.98|283.58|0
1651664530000|2022-05-04 11:42:10|285.91|283.51|285.98|283.58|285.98|283.58|285.91|283.51|0
1651664540000|2022-05-04 11:42:20|285.91|283.51|285.85|283.45|285.91|283.51|285.85|283.45|0
1651664550000|2022-05-04 11:42:30|285.91|283.51|285.91|283.51|285.91|283.51|285.91|283.51|0
1651664560000|2022-05-04 11:42:40|285.85|283.45|285.72|283.32|285.85|283.45|285.72|283.32|0
1651664570000|2022-05-04 11:42:50|285.85|283.45|285.85|283.45|285.85|283.45|285.85|283.45|0
1651664580000|2022-05-04 11:43:00|285.72|283.32|285.72|283.32|285.85|283.45|285.72|283.32|0
1651664590000|2022-05-04 11:43:10|285.78|283.38|285.85|283.45|285.85|283.45|285.78|283.38|0
1651664600000|2022-05-04 11:43:20|285.78|283.38|285.85|283.45|285.85|283.45|285.78|283.38|0
1651664610000|2022-05-04 11:43:30|285.78|283.38|285.72|283.32|285.78|283.38|285.72|283.32|0
1651664620000|2022-05-04 11:43:40|285.59|283.19|285.34|282.94|285.59|283.19|285.21|282.81|0
1651664630000|2022-05-04 11:43:50|285.21|282.81|285.34|282.94|285.34|282.94|285.21|282.81|0
1651664650000|2022-05-04 11:44:10|285.4|283|285.4|283|285.4|283|285.4|283|0
1651664660000|2022-05-04 11:44:20|285.34|282.94|285.47|283.07|285.47|283.07|285.34|282.94|0
1651664670000|2022-05-04 11:44:30|285.6|283.2|285.47|283.07|285.6|283.2|285.47|283.07|0
1651664680000|2022-05-04 11:44:40|285.34|282.94|285.34|282.94|285.34|282.94|285.34|282.94|0
1651664690000|2022-05-04 11:44:50|285.47|283.07|285.47|283.07|285.47|283.07|285.47|283.07|0
1651664700000|2022-05-04 11:45:00|285.6|283.2|285.47|283.07|285.6|283.2|285.47|283.07|0
1651664710000|2022-05-04 11:45:10|285.4|283|285.34|282.94|285.47|283.07|285.34|282.94|0
1651664730000|2022-05-04 11:45:30|285.27|282.87|285.27|282.87|285.34|282.94|285.27|282.87|0
1651664740000|2022-05-04 11:45:40|285.34|282.94|285.34|282.94|285.34|282.94|285.34|282.94|0
1651664750000|2022-05-04 11:45:50|285.21|282.81|285.34|282.94|285.34|282.94|285.21|282.81|0
1651664760000|2022-05-04 11:46:00|285.21|282.81|285.21|282.81|285.21|282.81|285.21|282.81|0
1651664780000|2022-05-04 11:46:20|285.34|282.94|285.6|283.2|285.6|283.2|285.34|282.94|0
1651664800000|2022-05-04 11:46:40|285.72|283.32|285.72|283.32|285.72|283.32|285.72|283.32|0
1651664810000|2022-05-04 11:46:50|285.79|283.39|285.85|283.45|285.85|283.45|285.79|283.39|0
1651664820000|2022-05-04 11:47:00|285.72|283.32|285.72|283.32|285.72|283.32|285.6|283.2|0
1651664830000|2022-05-04 11:47:10|285.6|283.2|285.6|283.2|285.6|283.2|285.6|283.2|0
1651664850000|2022-05-04 11:47:30|285.47|283.07|285.6|283.2|285.6|283.2|285.47|283.07|0
1651664860000|2022-05-04 11:47:40|285.47|283.07|285.47|283.07|285.47|283.07|285.47|283.07|0
1651664880000|2022-05-04 11:48:00|285.53|283.13|285.66|283.26|285.66|283.26|285.53|283.13|0
1651664890000|2022-05-04 11:48:10|285.6|283.2|285.72|283.32|285.72|283.32|285.6|283.2|0
1651664900000|2022-05-04 11:48:20|285.59|283.19|285.59|283.19|285.59|283.19|285.59|283.19|0
1651664910000|2022-05-04 11:48:30|285.72|283.32|285.59|283.19|285.72|283.32|285.53|283.13|0
1651664930000|2022-05-04 11:48:50|285.47|283.07|285.59|283.19|285.59|283.19|285.47|283.07|0
1651664970000|2022-05-04 11:49:30|285.34|282.94|285.34|282.94|285.34|282.94|285.21|282.81|0
1651665000000|2022-05-04 11:50:00|285.47|283.07|285.34|282.94|285.47|283.07|285.34|282.94|0
1651665010000|2022-05-04 11:50:10|285.47|283.07|285.34|282.94|285.59|283.19|285.34|282.94|0
1651665050000|2022-05-04 11:50:50|285.21|282.81|285.21|282.81|285.34|282.94|285.21|282.81|0
1651665070000|2022-05-04 11:51:10|285.08|282.68|285.08|282.68|285.08|282.68|285.08|282.68|0
1651665100000|2022-05-04 11:51:40|285.21|282.81|285.21|282.81|285.21|282.81|285.21|282.81|0
1651665120000|2022-05-04 11:52:00|285.34|282.94|285.46|283.06|285.46|283.06|285.34|282.94|0
1651665150000|2022-05-04 11:52:30|285.59|283.19|285.59|283.19|285.59|283.19|285.59|283.19|0
1651665160000|2022-05-04 11:52:40|284.57|282.17|285.34|282.94|285.59|283.19|284.57|282.17|0
1651665170000|2022-05-04 11:52:50|285.46|283.06|284.57|282.17|285.46|283.06|284.57|282.17|0
1651665180000|2022-05-04 11:53:00|284.44|282.04|284.44|282.04|284.44|282.04|284.44|282.04|0
1651665190000|2022-05-04 11:53:10|284.57|282.17|284.57|282.17|284.57|282.17|284.57|282.17|0
1651665200000|2022-05-04 11:53:20|284.44|282.04|284.18|281.78|284.44|282.04|284.18|281.78|0
1651665210000|2022-05-04 11:53:30|284.05|281.65|284.05|281.65|284.18|281.78|284.05|281.65|0
1651665230000|2022-05-04 11:53:50|283.92|281.52|283.92|281.52|284.05|281.65|283.92|281.52|0
1651665240000|2022-05-04 11:54:00|284.05|281.65|284.18|281.78|284.18|281.78|284.05|281.65|0
1651665250000|2022-05-04 11:54:10|284.05|281.65|284.05|281.65|284.18|281.78|284.05|281.65|0
1651665270000|2022-05-04 11:54:30|284.18|281.78|284.18|281.78|284.18|281.78|284.18|281.78|0
1651665300000|2022-05-04 11:55:00|284.31|281.91|284.18|281.78|284.31|281.91|284.18|281.78|0
1651665310000|2022-05-04 11:55:10|284.11|281.71|284.05|281.65|284.11|281.71|284.05|281.65|0
1651665320000|2022-05-04 11:55:20|284.18|281.78|284.18|281.78|284.18|281.78|284.18|281.78|0
1651665330000|2022-05-04 11:55:30|284.31|281.91|284.18|281.78|284.31|281.91|284.18|281.78|0
1651665340000|2022-05-04 11:55:40|284.05|281.65|284.18|281.78|284.18|281.78|284.05|281.65|0
1651665370000|2022-05-04 11:56:10|284.05|281.65|284.11|281.71|284.11|281.71|284.05|281.65|0
1651665380000|2022-05-04 11:56:20|284.18|281.78|284.24|281.84|284.24|281.84|284.18|281.78|0
1651665390000|2022-05-04 11:56:30|284.18|281.78|284.18|281.78|284.18|281.78|284.18|281.78|0
1651665400000|2022-05-04 11:56:40|284.24|281.84|284.18|281.78|284.31|281.91|284.18|281.78|0
1651665420000|2022-05-04 11:57:00|284.11|281.71|284.05|281.65|284.18|281.78|284.05|281.65|0
1651665430000|2022-05-04 11:57:10|283.92|281.52|283.92|281.52|283.92|281.52|283.92|281.52|0
1651665440000|2022-05-04 11:57:20|284.05|281.65|284.05|281.65|284.05|281.65|284.05|281.65|0
1651665480000|2022-05-04 11:58:00|284.18|281.78|284.05|281.65|284.18|281.78|284.05|281.65|0
1651665490000|2022-05-04 11:58:10|284.18|281.78|284.31|281.91|284.31|281.91|284.18|281.78|0
1651665510000|2022-05-04 11:58:30|284.37|281.97|284.37|281.97|284.37|281.97|284.37|281.97|0
1651665520000|2022-05-04 11:58:40|284.31|281.91|284.05|281.65|284.31|281.91|284.05|281.65|0
1651665530000|2022-05-04 11:58:50|283.92|281.52|283.92|281.52|283.92|281.52|283.92|281.52|0
1651665540000|2022-05-04 11:59:00|284.05|281.65|284.05|281.65|284.05|281.65|284.05|281.65|0
1651665550000|2022-05-04 11:59:10|284.18|281.78|284.18|281.78|284.18|281.78|284.18|281.78|0
1651665600000|2022-05-04 12:00:00|284.31|281.91|284.43|282.03|284.43|282.03|284.31|281.91|0
1651665610000|2022-05-04 12:00:10|284.56|282.16|284.56|282.16|284.56|282.16|284.56|282.16|0
1651665620000|2022-05-04 12:00:20|284.43|282.03|284.43|282.03|284.43|282.03|284.43|282.03|0
1651665640000|2022-05-04 12:00:40|284.56|282.16|284.69|282.29|284.69|282.29|284.56|282.16|0
1651665650000|2022-05-04 12:00:50|284.75|282.35|284.82|282.42|284.82|282.42|284.75|282.35|0
1651665660000|2022-05-04 12:01:00|284.69|282.29|284.69|282.29|284.69|282.29|284.69|282.29|0
1651665670000|2022-05-04 12:01:10|284.56|282.16|284.5|282.1|284.56|282.16|284.5|282.1|0
1651665680000|2022-05-04 12:01:20|284.56|282.16|284.69|282.29|284.69|282.29|284.56|282.16|0
1651665690000|2022-05-04 12:01:30|284.56|282.16|284.56|282.16|284.56|282.16|284.56|282.16|0
1651665700000|2022-05-04 12:01:40|284.69|282.29|284.62|282.22|284.69|282.29|284.56|282.16|0
1651665710000|2022-05-04 12:01:50|284.56|282.16|284.62|282.22|284.62|282.22|284.56|282.16|0
1651665720000|2022-05-04 12:02:00|284.82|282.42|284.82|282.42|284.82|282.42|284.82|282.42|0
1651665730000|2022-05-04 12:02:10|284.88|282.48|284.95|282.55|284.95|282.55|284.82|282.42|0
1651665740000|2022-05-04 12:02:20|285.2|282.8|285.07|282.67|285.2|282.8|284.95|282.55|0
1651665750000|2022-05-04 12:02:30|285.2|282.8|285.07|282.67|285.2|282.8|284.95|282.55|0
1651665760000|2022-05-04 12:02:40|284.95|282.55|284.82|282.42|285.07|282.67|284.82|282.42|0
1651665780000|2022-05-04 12:03:00|284.88|282.48|284.82|282.42|284.88|282.48|284.82|282.42|0
1651665790000|2022-05-04 12:03:10|284.95|282.55|284.69|282.29|284.95|282.55|284.69|282.29|0
1651665800000|2022-05-04 12:03:20|284.56|282.16|284.56|282.16|284.56|282.16|284.56|282.16|0
1651665810000|2022-05-04 12:03:30|284.69|282.29|284.69|282.29|284.69|282.29|284.69|282.29|0
1651665820000|2022-05-04 12:03:40|284.56|282.16|284.49|282.09|284.56|282.16|284.43|282.03|0
1651665830000|2022-05-04 12:03:50|284.43|282.03|284.69|282.29|284.69|282.29|284.43|282.03|0
1651665840000|2022-05-04 12:04:00|284.56|282.16|284.56|282.16|284.69|282.29|284.56|282.16|0
1651665850000|2022-05-04 12:04:10|284.69|282.29|284.69|282.29|284.69|282.29|284.69|282.29|0
1651665860000|2022-05-04 12:04:20|284.82|282.42|284.82|282.42|284.82|282.42|284.82|282.42|0
1651665870000|2022-05-04 12:04:30|284.95|282.55|284.82|282.42|284.95|282.55|284.82|282.42|0
1651665890000|2022-05-04 12:04:50|284.69|282.29|284.82|282.42|284.82|282.42|284.69|282.29|0
1651665900000|2022-05-04 12:05:00|284.94|282.54|284.82|282.42|284.94|282.54|284.82|282.42|0
1651665910000|2022-05-04 12:05:10|284.94|282.54|284.94|282.54|284.94|282.54|284.94|282.54|0
1651665920000|2022-05-04 12:05:20|285.07|282.67|285.07|282.67|285.07|282.67|285.07|282.67|0
1651665940000|2022-05-04 12:05:40|285.2|282.8|285.33|282.93|285.33|282.93|285.2|282.8|0
1651665950000|2022-05-04 12:05:50|285.2|282.8|285.26|282.86|285.26|282.86|285.2|282.8|0
1651665960000|2022-05-04 12:06:00|285.33|282.93|285.33|282.93|285.33|282.93|285.2|282.8|0
1651665970000|2022-05-04 12:06:10|285.39|282.99|285.39|282.99|285.39|282.99|285.39|282.99|0
1651665980000|2022-05-04 12:06:20|285.33|282.93|285.33|282.93|285.33|282.93|285.33|282.93|0
1651665990000|2022-05-04 12:06:30|285.39|282.99|285.46|283.06|285.46|283.06|285.39|282.99|0
1651666000000|2022-05-04 12:06:40|285.59|283.19|285.46|283.06|285.59|283.19|285.46|283.06|0
1651666020000|2022-05-04 12:07:00|285.52|283.12|285.59|283.19|285.59|283.19|285.52|283.12|0
1651666040000|2022-05-04 12:07:20|285.46|283.06|285.46|283.06|285.46|283.06|285.46|283.06|0
1651666050000|2022-05-04 12:07:30|285.59|283.19|285.59|283.19|285.65|283.25|285.59|283.19|0
1651666060000|2022-05-04 12:07:40|285.71|283.31|285.71|283.31|285.71|283.31|285.71|283.31|0
1651666070000|2022-05-04 12:07:50|285.78|283.38|285.71|283.31|285.78|283.38|285.71|283.31|0
1651666080000|2022-05-04 12:08:00|285.59|283.19|285.59|283.19|285.71|283.31|285.59|283.19|0
1651666110000|2022-05-04 12:08:30|285.46|283.06|285.46|283.06|285.46|283.06|285.33|282.93|0
1651666120000|2022-05-04 12:08:40|285.33|282.93|285.33|282.93|285.33|282.93|285.33|282.93|0
1651666130000|2022-05-04 12:08:50|285.46|283.06|285.2|282.8|285.59|283.19|285.2|282.8|0
1651666150000|2022-05-04 12:09:10|285.07|282.67|285.2|282.8|285.2|282.8|285.07|282.67|0
1651666170000|2022-05-04 12:09:30|285.26|282.86|285.33|282.93|285.33|282.93|285.26|282.86|0
1651666180000|2022-05-04 12:09:40|285.39|282.99|285.39|282.99|285.46|283.06|285.33|282.93|0
1651666190000|2022-05-04 12:09:50|285.33|282.93|285.33|282.93|285.33|282.93|285.33|282.93|0
1651666200000|2022-05-04 12:10:00|285.46|283.06|285.58|283.18|285.58|283.18|285.33|282.93|0
1651666210000|2022-05-04 12:10:10|285.46|283.06|285.46|283.06|285.46|283.06|285.46|283.06|0
1651666220000|2022-05-04 12:10:20|285.52|283.12|285.46|283.06|285.52|283.12|285.46|283.06|0
1651666230000|2022-05-04 12:10:30|285.58|283.18|285.46|283.06|285.58|283.18|285.46|283.06|0
1651666250000|2022-05-04 12:10:50|285.39|282.99|285.33|282.93|285.39|282.99|285.33|282.93|0
1651666260000|2022-05-04 12:11:00|285.2|282.8|285.2|282.8|285.2|282.8|285.2|282.8|0
1651666270000|2022-05-04 12:11:10|285.33|282.93|285.33|282.93|285.33|282.93|285.33|282.93|0
1651666280000|2022-05-04 12:11:20|284.17|281.77|284.43|282.03|284.43|282.03|284.17|281.77|0
1651666290000|2022-05-04 12:11:30|284.3|281.9|284.43|282.03|284.56|282.16|284.3|281.9|0
1651666300000|2022-05-04 12:11:40|284.3|281.9|284.43|282.03|284.43|282.03|284.3|281.9|0
1651666310000|2022-05-04 12:11:50|284.56|282.16|284.81|282.41|284.81|282.41|284.56|282.16|0
1651666320000|2022-05-04 12:12:00|284.68|282.28|284.62|282.22|284.68|282.28|284.56|282.16|0
1651666330000|2022-05-04 12:12:10|284.68|282.28|284.68|282.28|284.68|282.28|284.68|282.28|0
1651666340000|2022-05-04 12:12:20|284.75|282.35|284.68|282.28|284.81|282.41|284.68|282.28|0
1651666350000|2022-05-04 12:12:30|284.62|282.22|284.43|282.03|284.75|282.35|284.43|282.03|0
1651666360000|2022-05-04 12:12:40|284.3|281.9|284.3|281.9|284.43|282.03|284.3|281.9|0
1651666370000|2022-05-04 12:12:50|284.23|281.83|284.23|281.83|284.3|281.9|284.23|281.83|0
1651666380000|2022-05-04 12:13:00|284.3|281.9|284.17|281.77|284.3|281.9|284.17|281.77|0
1651666390000|2022-05-04 12:13:10|284.3|281.9|284.3|281.9|284.3|281.9|284.3|281.9|0
1651666410000|2022-05-04 12:13:30|284.62|282.22|284.62|282.22|284.62|282.22|284.62|282.22|0
1651666420000|2022-05-04 12:13:40|284.68|282.28|284.68|282.28|284.68|282.28|284.68|282.28|0
1651666430000|2022-05-04 12:13:50|284.56|282.16|284.75|282.35|284.75|282.35|284.56|282.16|0
1651666440000|2022-05-04 12:14:00|284.81|282.41|284.81|282.41|284.87|282.47|284.81|282.41|0
1651666460000|2022-05-04 12:14:20|284.87|282.47|284.87|282.47|284.87|282.47|284.87|282.47|0
1651666470000|2022-05-04 12:14:30|285.64|283.24|285.71|283.31|285.71|283.31|285.64|283.24|0
1651666480000|2022-05-04 12:14:40|285.58|283.18|285.58|283.18|285.71|283.31|285.58|283.18|0
1651666490000|2022-05-04 12:14:50|285.45|283.05|285.33|282.93|285.45|283.05|285.33|282.93|0
1651666500000|2022-05-04 12:15:00|285.45|283.05|284.81|282.41|285.45|283.05|284.81|282.41|0
1651666510000|2022-05-04 12:15:10|284.75|282.35|284.56|282.16|284.87|282.47|284.56|282.16|0
1651666520000|2022-05-04 12:15:20|284.68|282.28|284.43|282.03|284.68|282.28|284.43|282.03|0
1651666530000|2022-05-04 12:15:30|284.56|282.16|284.68|282.28|284.68|282.28|284.56|282.16|0
1651666540000|2022-05-04 12:15:40|284.81|282.41|284.68|282.28|284.81|282.41|284.62|282.22|0
1651666550000|2022-05-04 12:15:50|284.62|282.22|284.55|282.15|284.62|282.22|284.55|282.15|0
1651666560000|2022-05-04 12:16:00|284.68|282.28|284.68|282.28|284.68|282.28|284.68|282.28|0
1651666570000|2022-05-04 12:16:10|284.55|282.15|284.43|282.03|284.55|282.15|284.43|282.03|0
1651666580000|2022-05-04 12:16:20|284.36|281.96|284.49|282.09|284.49|282.09|284.36|281.96|0
1651666590000|2022-05-04 12:16:30|284.55|282.15|284.49|282.09|284.55|282.15|284.49|282.09|0
1651666600000|2022-05-04 12:16:40|284.55|282.15|284.49|282.09|284.55|282.15|284.49|282.09|0
1651666610000|2022-05-04 12:16:50|284.43|282.03|284.3|281.9|284.43|282.03|284.3|281.9|0
1651666620000|2022-05-04 12:17:00|284.17|281.77|284.3|281.9|284.3|281.9|284.17|281.77|0
1651666630000|2022-05-04 12:17:10|284.43|282.03|284.55|282.15|284.55|282.15|284.43|282.03|0
1651666640000|2022-05-04 12:17:20|284.81|282.41|284.55|282.15|284.94|282.54|284.55|282.15|0
1651666650000|2022-05-04 12:17:30|284.68|282.28|284.74|282.34|284.74|282.34|284.68|282.28|0
1651666660000|2022-05-04 12:17:40|284.81|282.41|284.68|282.28|284.81|282.41|284.68|282.28|0
1651666680000|2022-05-04 12:18:00|284.74|282.34|284.81|282.41|284.81|282.41|284.74|282.34|0
1651666690000|2022-05-04 12:18:10|284.68|282.28|284.81|282.41|284.81|282.41|284.68|282.28|0
1651666700000|2022-05-04 12:18:20|284.68|282.28|284.68|282.28|284.68|282.28|284.68|282.28|0
1651666710000|2022-05-04 12:18:30|284.74|282.34|284.74|282.34|284.74|282.34|284.74|282.34|0
1651666720000|2022-05-04 12:18:40|284.81|282.41|284.68|282.28|284.81|282.41|284.68|282.28|0
1651666730000|2022-05-04 12:18:50|284.62|282.22|284.55|282.15|284.68|282.28|284.55|282.15|0
1651666740000|2022-05-04 12:19:00|284.68|282.28|284.61|282.21|284.68|282.28|284.61|282.21|0
1651666750000|2022-05-04 12:19:10|284.55|282.15|284.17|281.77|284.55|282.15|284.17|281.77|0
1651666760000|2022-05-04 12:19:20|284.3|281.9|284.3|281.9|284.3|281.9|284.17|281.77|0
1651666770000|2022-05-04 12:19:30|284.23|281.83|284.3|281.9|284.36|281.96|284.23|281.83|0
1651666780000|2022-05-04 12:19:40|284.36|281.96|284.36|281.96|284.36|281.96|284.36|281.96|0
1651666790000|2022-05-04 12:19:50|284.42|282.02|284.55|282.15|284.55|282.15|284.42|282.02|0
1651666800000|2022-05-04 12:20:00|284.61|282.21|284.49|282.09|284.61|282.21|284.42|282.02|0
1651666810000|2022-05-04 12:20:10|284.3|281.9|284.17|281.77|284.42|282.02|284.17|281.77|0
1651666820000|2022-05-04 12:20:20|284.04|281.64|284.17|281.77|284.17|281.77|284.04|281.64|0
1651666830000|2022-05-04 12:20:30|284.04|281.64|283.97|281.57|284.04|281.64|283.78|281.38|0
1651666840000|2022-05-04 12:20:40|283.72|281.32|283.91|281.51|283.91|281.51|283.72|281.32|0
1651666850000|2022-05-04 12:20:50|283.85|281.45|283.78|281.38|283.91|281.51|283.78|281.38|0
1651666860000|2022-05-04 12:21:00|283.91|281.51|283.78|281.38|283.91|281.51|283.78|281.38|0
1651666870000|2022-05-04 12:21:10|283.72|281.32|283.72|281.32|283.72|281.32|283.66|281.26|0
1651666880000|2022-05-04 12:21:20|283.91|281.51|283.53|281.13|283.91|281.51|283.53|281.13|0
1651666890000|2022-05-04 12:21:30|283.59|281.19|283.53|281.13|283.66|281.26|283.53|281.13|0
1651666900000|2022-05-04 12:21:40|283.02|280.62|283.14|280.74|283.2|280.8|283.02|280.62|0
1651666910000|2022-05-04 12:21:50|283.2|280.8|283.14|280.74|283.27|280.87|283.14|280.74|0
1651666920000|2022-05-04 12:22:00|283.2|280.8|283.14|280.74|283.27|280.87|283.14|280.74|0
1651666930000|2022-05-04 12:22:10|283.2|280.8|283.27|280.87|283.27|280.87|283.2|280.8|0
1651666940000|2022-05-04 12:22:20|283.53|281.13|283.4|281|283.53|281.13|283.4|281|0
1651666950000|2022-05-04 12:22:30|283.65|281.25|283.4|281|283.65|281.25|283.4|281|0
1651666960000|2022-05-04 12:22:40|283.46|281.06|283.65|281.25|283.65|281.25|283.4|281|0
1651666970000|2022-05-04 12:22:50|283.72|281.32|283.72|281.32|283.72|281.32|283.72|281.32|0
1651666980000|2022-05-04 12:23:00|283.65|281.25|283.91|281.51|283.91|281.51|283.65|281.25|0
1651666990000|2022-05-04 12:23:10|283.84|281.44|283.84|281.44|283.91|281.51|283.84|281.44|0
1651667000000|2022-05-04 12:23:20|283.91|281.51|283.78|281.38|283.91|281.51|283.72|281.32|0
1651667010000|2022-05-04 12:23:30|283.65|281.25|283.65|281.25|283.65|281.25|283.53|281.13|0
1651667020000|2022-05-04 12:23:40|283.72|281.32|283.65|281.25|283.78|281.38|283.65|281.25|0
1651667030000|2022-05-04 12:23:50|283.72|281.32|283.91|281.51|283.91|281.51|283.72|281.32|0
1651667040000|2022-05-04 12:24:00|283.78|281.38|283.65|281.25|283.78|281.38|283.65|281.25|0
1651667050000|2022-05-04 12:24:10|283.4|281|283.46|281.06|283.46|281.06|283.27|280.87|0
1651667060000|2022-05-04 12:24:20|283.4|281|283.4|281|283.4|281|283.4|281|0
1651667070000|2022-05-04 12:24:30|283.27|280.87|283.27|280.87|283.27|280.87|283.27|280.87|0
1651667080000|2022-05-04 12:24:40|283.2|280.8|283.2|280.8|283.2|280.8|283.14|280.74|0
1651667090000|2022-05-04 12:24:50|283.14|280.74|283.14|280.74|283.14|280.74|283.08|280.68|0
1651667100000|2022-05-04 12:25:00|283.01|280.61|283.14|280.74|283.2|280.8|283.01|280.61|0
1651667110000|2022-05-04 12:25:10|283.27|280.87|283.14|280.74|283.27|280.87|283.14|280.74|0
1651667120000|2022-05-04 12:25:20|283.01|280.61|283.01|280.61|283.01|280.61|283.01|280.61|0
1651667130000|2022-05-04 12:25:30|283.14|280.74|283.01|280.61|283.14|280.74|283.01|280.61|0
1651667140000|2022-05-04 12:25:40|283.14|280.74|283.01|280.61|283.14|280.74|283.01|280.61|0
1651667150000|2022-05-04 12:25:50|283.14|280.74|282.76|280.36|283.14|280.74|282.76|280.36|0
1651667160000|2022-05-04 12:26:00|282.63|280.23|282.63|280.23|282.76|280.36|282.63|280.23|0
1651667170000|2022-05-04 12:26:10|282.76|280.36|282.89|280.49|282.89|280.49|282.76|280.36|0
1651667180000|2022-05-04 12:26:20|283.01|280.61|283.27|280.87|283.27|280.87|283.01|280.61|0
1651667190000|2022-05-04 12:26:30|283.14|280.74|283.14|280.74|283.14|280.74|283.14|280.74|0
1651667200000|2022-05-04 12:26:40|283.01|280.61|283.01|280.61|283.01|280.61|283.01|280.61|0
1651667210000|2022-05-04 12:26:50|283.07|280.67|283.07|280.67|283.07|280.67|283.07|280.67|0
1651667220000|2022-05-04 12:27:00|283.01|280.61|282.69|280.29|283.01|280.61|282.69|280.29|0
1651667230000|2022-05-04 12:27:10|282.76|280.36|283.01|280.61|283.01|280.61|282.76|280.36|0
1651667240000|2022-05-04 12:27:20|282.88|280.48|283.01|280.61|283.01|280.61|282.88|280.48|0
1651667260000|2022-05-04 12:27:40|283.14|280.74|283.14|280.74|283.27|280.87|283.14|280.74|0
1651667270000|2022-05-04 12:27:50|283.27|280.87|283.27|280.87|283.27|280.87|283.27|280.87|0
1651667280000|2022-05-04 12:28:00|283.14|280.74|283.2|280.8|283.27|280.87|283.14|280.74|0
1651667290000|2022-05-04 12:28:10|283.27|280.87|283.14|280.74|283.27|280.87|283.14|280.74|0
1651667310000|2022-05-04 12:28:30|283.01|280.61|283.01|280.61|283.01|280.61|283.01|280.61|0
1651667320000|2022-05-04 12:28:40|282.88|280.48|282.88|280.48|282.88|280.48|282.88|280.48|0
1651667330000|2022-05-04 12:28:50|283.01|280.61|283.01|280.61|283.01|280.61|283.01|280.61|0
1651667340000|2022-05-04 12:29:00|283.07|280.67|283.14|280.74|283.14|280.74|283.07|280.67|0
1651667350000|2022-05-04 12:29:10|283.27|280.87|283.4|281|283.4|281|283.27|280.87|0
1651667360000|2022-05-04 12:29:20|283.52|281.12|283.52|281.12|283.52|281.12|283.52|281.12|0
1651667370000|2022-05-04 12:29:30|283.65|281.25|283.78|281.38|284.04|281.64|283.65|281.25|0
1651667380000|2022-05-04 12:29:40|283.91|281.51|283.91|281.51|283.91|281.51|283.91|281.51|0
1651667390000|2022-05-04 12:29:50|283.78|281.38|283.91|281.51|283.91|281.51|283.78|281.38|0
1651667410000|2022-05-04 12:30:10|283.84|281.44|283.65|281.25|283.84|281.44|283.65|281.25|0
1651667430000|2022-05-04 12:30:30|283.58|281.18|283.46|281.06|283.58|281.18|283.39|280.99|0
1651667440000|2022-05-04 12:30:40|283.52|281.12|283.65|281.25|283.65|281.25|283.52|281.12|0
1651667450000|2022-05-04 12:30:50|283.78|281.38|283.91|281.51|284.04|281.64|283.78|281.38|0
1651667470000|2022-05-04 12:31:10|283.78|281.38|283.78|281.38|283.78|281.38|283.78|281.38|0
1651667480000|2022-05-04 12:31:20|284.03|281.63|284.03|281.63|284.03|281.63|284.03|281.63|0
1651667490000|2022-05-04 12:31:30|283.91|281.51|283.91|281.51|283.91|281.51|283.91|281.51|0
1651667500000|2022-05-04 12:31:40|283.97|281.57|283.84|281.44|283.97|281.57|283.78|281.38|0
1651667510000|2022-05-04 12:31:50|283.78|281.38|283.78|281.38|283.78|281.38|283.78|281.38|0
1651667520000|2022-05-04 12:32:00|283.65|281.25|283.65|281.25|283.65|281.25|283.65|281.25|0
1651667530000|2022-05-04 12:32:10|283.71|281.31|283.71|281.31|283.78|281.38|283.71|281.31|0
1651667540000|2022-05-04 12:32:20|283.65|281.25|283.58|281.18|283.65|281.25|283.52|281.12|0
1651667550000|2022-05-04 12:32:30|283.52|281.12|283.52|281.12|283.52|281.12|283.52|281.12|0
1651667560000|2022-05-04 12:32:40|283.65|281.25|283.58|281.18|283.78|281.38|283.58|281.18|0
1651667570000|2022-05-04 12:32:50|283.65|281.25|283.52|281.12|283.65|281.25|283.52|281.12|0
1651667580000|2022-05-04 12:33:00|283.65|281.25|283.27|280.87|283.65|281.25|283.27|280.87|0
1651667590000|2022-05-04 12:33:10|283.39|280.99|283.14|280.74|283.39|280.99|283.14|280.74|0
1651667600000|2022-05-04 12:33:20|283.27|280.87|283.27|280.87|283.27|280.87|283.27|280.87|0
1651667620000|2022-05-04 12:33:40|283.14|280.74|282.75|280.35|283.14|280.74|282.75|280.35|0
1651667630000|2022-05-04 12:33:50|282.88|280.48|282.88|280.48|282.88|280.48|282.88|280.48|0
1651667640000|2022-05-04 12:34:00|282.75|280.35|282.63|280.23|282.75|280.35|282.63|280.23|0
1651667650000|2022-05-04 12:34:10|282.5|280.1|282.5|280.1|282.5|280.1|282.5|280.1|0
1651667660000|2022-05-04 12:34:20|282.63|280.23|282.63|280.23|282.63|280.23|282.63|280.23|0
1651667670000|2022-05-04 12:34:30|282.5|280.1|282.5|280.1|282.5|280.1|282.5|280.1|0
1651667680000|2022-05-04 12:34:40|282.11|279.71|282.11|279.71|282.11|279.71|281.99|279.59|0
1651667690000|2022-05-04 12:34:50|281.99|279.59|282.11|279.71|282.11|279.71|281.99|279.59|0
1651667700000|2022-05-04 12:35:00|281.99|279.59|281.99|279.59|282.11|279.71|281.99|279.59|0
1651667710000|2022-05-04 12:35:10|282.11|279.71|281.86|279.46|282.11|279.71|281.86|279.46|0
1651667720000|2022-05-04 12:35:20|281.73|279.33|281.73|279.33|281.73|279.33|281.6|279.2|0
1651667730000|2022-05-04 12:35:30|281.86|279.46|281.86|279.46|281.86|279.46|281.73|279.33|0
1651667740000|2022-05-04 12:35:40|281.73|279.33|281.73|279.33|281.73|279.33|281.73|279.33|0
1651667750000|2022-05-04 12:35:50|281.86|279.46|281.86|279.46|281.86|279.46|281.86|279.46|0
1651667760000|2022-05-04 12:36:00|281.79|279.39|281.86|279.46|281.86|279.46|281.73|279.33|0
1651667770000|2022-05-04 12:36:10|281.99|279.59|281.86|279.46|281.99|279.59|281.86|279.46|0
1651667780000|2022-05-04 12:36:20|281.79|279.39|281.73|279.33|281.79|279.39|281.6|279.2|0
1651667790000|2022-05-04 12:36:30|281.6|279.2|281.73|279.33|281.73|279.33|281.6|279.2|0
1651667800000|2022-05-04 12:36:40|281.66|279.26|281.73|279.33|281.73|279.33|281.66|279.26|0
1651667810000|2022-05-04 12:36:50|281.86|279.46|281.73|279.33|281.86|279.46|281.73|279.33|0
1651667820000|2022-05-04 12:37:00|281.86|279.46|281.92|279.52|281.92|279.52|281.86|279.46|0
1651667830000|2022-05-04 12:37:10|281.99|279.59|282.11|279.71|282.24|279.84|281.99|279.59|0
1651667840000|2022-05-04 12:37:20|282.24|279.84|282.24|279.84|282.24|279.84|282.24|279.84|0
1651667850000|2022-05-04 12:37:30|282.37|279.97|282.24|279.84|282.37|279.97|282.24|279.84|0
1651667860000|2022-05-04 12:37:40|282.11|279.71|282.11|279.71|282.24|279.84|282.11|279.71|0
1651667880000|2022-05-04 12:38:00|282.17|279.77|282.24|279.84|282.24|279.84|282.17|279.77|0
1651667900000|2022-05-04 12:38:20|282.37|279.97|282.3|279.9|282.37|279.97|282.24|279.84|0
1651667910000|2022-05-04 12:38:30|282.24|279.84|282.24|279.84|282.3|279.9|282.24|279.84|0
1651667920000|2022-05-04 12:38:40|282.11|279.71|281.99|279.59|282.11|279.71|281.99|279.59|0
1651667930000|2022-05-04 12:38:50|282.11|279.71|282.11|279.71|282.11|279.71|282.11|279.71|0
1651667940000|2022-05-04 12:39:00|282.24|279.84|282.24|279.84|282.37|279.97|282.24|279.84|0
1651667950000|2022-05-04 12:39:10|282.3|279.9|282.24|279.84|282.3|279.9|282.24|279.84|0
1651667970000|2022-05-04 12:39:30|282.11|279.71|282.11|279.71|282.11|279.71|282.11|279.71|0
1651668000000|2022-05-04 12:40:00|281.98|279.58|281.98|279.58|281.98|279.58|281.98|279.58|0
1651668010000|2022-05-04 12:40:10|281.86|279.46|281.86|279.46|281.86|279.46|281.86|279.46|0
1651668020000|2022-05-04 12:40:20|281.6|279.2|281.6|279.2|281.6|279.2|281.6|279.2|0
1651668030000|2022-05-04 12:40:30|281.47|279.07|281.35|278.95|281.47|279.07|281.35|278.95|0
1651668040000|2022-05-04 12:40:40|281.47|279.07|281.47|279.07|281.47|279.07|281.47|279.07|0
1651668050000|2022-05-04 12:40:50|281.35|278.95|281.35|278.95|281.35|278.95|281.35|278.95|0
1651668060000|2022-05-04 12:41:00|281.47|279.07|281.6|279.2|281.6|279.2|281.47|279.07|0
1651668070000|2022-05-04 12:41:10|281.73|279.33|281.66|279.26|281.73|279.33|281.6|279.2|0
1651668080000|2022-05-04 12:41:20|281.6|279.2|281.73|279.33|281.73|279.33|281.6|279.2|0
1651668090000|2022-05-04 12:41:30|281.6|279.2|281.6|279.2|281.6|279.2|281.6|279.2|0
1651668100000|2022-05-04 12:41:40|281.47|279.07|281.47|279.07|281.47|279.07|281.47|279.07|0
1651668110000|2022-05-04 12:41:50|281.35|278.95|281.28|278.88|281.35|278.95|281.28|278.88|0
1651668120000|2022-05-04 12:42:00|281.22|278.82|281.35|278.95|281.35|278.95|281.22|278.82|0
1651668130000|2022-05-04 12:42:10|281.47|279.07|281.47|279.07|281.47|279.07|281.47|279.07|0
1651668140000|2022-05-04 12:42:20|281.6|279.2|281.6|279.2|281.6|279.2|281.6|279.2|0
1651668160000|2022-05-04 12:42:40|281.73|279.33|281.73|279.33|281.73|279.33|281.73|279.33|0
1651668170000|2022-05-04 12:42:50|281.6|279.2|281.6|279.2|281.6|279.2|281.6|279.2|0
1651668180000|2022-05-04 12:43:00|281.47|279.07|281.47|279.07|281.47|279.07|281.47|279.07|0
1651668190000|2022-05-04 12:43:10|281.6|279.2|281.47|279.07|281.6|279.2|281.47|279.07|0
1651668200000|2022-05-04 12:43:20|281.35|278.95|281.47|279.07|281.47|279.07|281.35|278.95|0
1651668210000|2022-05-04 12:43:30|281.35|278.95|281.35|278.95|281.35|278.95|281.35|278.95|0
1651668220000|2022-05-04 12:43:40|281.09|278.69|280.96|278.56|281.09|278.69|280.96|278.56|0
1651668230000|2022-05-04 12:43:50|281.09|278.69|281.22|278.82|281.22|278.82|281.09|278.69|0
1651668240000|2022-05-04 12:44:00|281.47|279.07|281.6|279.2|281.6|279.2|281.47|279.07|0
1651668250000|2022-05-04 12:44:10|281.47|279.07|281.34|278.94|281.47|279.07|281.34|278.94|0
1651668260000|2022-05-04 12:44:20|281.47|279.07|281.6|279.2|281.6|279.2|281.47|279.07|0
1651668270000|2022-05-04 12:44:30|281.73|279.33|281.85|279.45|281.85|279.45|281.73|279.33|0
1651668280000|2022-05-04 12:44:40|281.98|279.58|281.98|279.58|281.98|279.58|281.98|279.58|0
1651668300000|2022-05-04 12:45:00|281.85|279.45|281.85|279.45|281.98|279.58|281.85|279.45|0
1651668310000|2022-05-04 12:45:10|281.98|279.58|282.11|279.71|282.11|279.71|281.98|279.58|0
1651668330000|2022-05-04 12:45:30|281.98|279.58|281.98|279.58|281.98|279.58|281.98|279.58|0
1651668340000|2022-05-04 12:45:40|282.04|279.64|281.98|279.58|282.11|279.71|281.98|279.58|0
1651668350000|2022-05-04 12:45:50|282.11|279.71|282.11|279.71|282.11|279.71|282.11|279.71|0
1651668360000|2022-05-04 12:46:00|282.24|279.84|282.11|279.71|282.24|279.84|282.11|279.71|0
1651668400000|2022-05-04 12:46:40|282.17|279.77|282.17|279.77|282.24|279.84|282.11|279.71|0
1651668410000|2022-05-04 12:46:50|282.24|279.84|282.11|279.71|282.24|279.84|282.11|279.71|0
1651668420000|2022-05-04 12:47:00|282.24|279.84|281.98|279.58|282.24|279.84|281.98|279.58|0
1651668430000|2022-05-04 12:47:10|282.11|279.71|281.98|279.58|282.11|279.71|281.98|279.58|0
1651668450000|2022-05-04 12:47:30|281.91|279.51|281.85|279.45|281.91|279.51|281.85|279.45|0
1651668460000|2022-05-04 12:47:40|281.98|279.58|281.98|279.58|281.98|279.58|281.98|279.58|0
1651668470000|2022-05-04 12:47:50|281.85|279.45|281.85|279.45|281.85|279.45|281.85|279.45|0
1651668480000|2022-05-04 12:48:00|281.73|279.33|281.6|279.2|281.73|279.33|281.6|279.2|0
1651668490000|2022-05-04 12:48:10|281.73|279.33|281.73|279.33|281.73|279.33|281.73|279.33|0
1651668500000|2022-05-04 12:48:20|281.6|279.2|281.34|278.94|281.6|279.2|281.34|278.94|0
1651668510000|2022-05-04 12:48:30|281.22|278.82|280.96|278.56|281.22|278.82|280.96|278.56|0
1651668520000|2022-05-04 12:48:40|281.09|278.69|280.96|278.56|281.09|278.69|280.96|278.56|0
1651668530000|2022-05-04 12:48:50|281.09|278.69|281.09|278.69|281.09|278.69|281.02|278.62|0
1651668550000|2022-05-04 12:49:10|280.96|278.56|280.83|278.43|280.96|278.56|280.83|278.43|0
1651668560000|2022-05-04 12:49:20|280.71|278.31|280.83|278.43|280.83|278.43|280.71|278.31|0
1651668580000|2022-05-04 12:49:40|280.96|278.56|280.96|278.56|280.96|278.56|280.96|278.56|0
1651668590000|2022-05-04 12:49:50|280.83|278.43|280.83|278.43|280.89|278.49|280.83|278.43|0
1651668600000|2022-05-04 12:50:00|280.58|278.18|280.83|278.43|280.83|278.43|280.58|278.18|0
1651668610000|2022-05-04 12:50:10|280.71|278.31|280.71|278.31|280.71|278.31|280.71|278.31|0
1651668620000|2022-05-04 12:50:20|280.77|278.37|280.96|278.56|280.96|278.56|280.77|278.37|0
1651668630000|2022-05-04 12:50:30|281.09|278.69|280.89|278.49|281.09|278.69|280.89|278.49|0
1651668640000|2022-05-04 12:50:40|280.83|278.43|281.09|278.69|281.09|278.69|280.83|278.43|0
1651668660000|2022-05-04 12:51:00|280.96|278.56|280.7|278.3|280.96|278.56|280.7|278.3|0
1651668670000|2022-05-04 12:51:10|280.58|278.18|280.58|278.18|280.58|278.18|280.32|277.92|0
1651668680000|2022-05-04 12:51:20|280.64|278.24|280.58|278.18|280.64|278.24|280.58|278.18|0
1651668690000|2022-05-04 12:51:30|280.45|278.05|280.32|277.92|280.45|278.05|280.32|277.92|0
1651668700000|2022-05-04 12:51:40|280.45|278.05|280.32|277.92|280.45|278.05|280.32|277.92|0
1651668710000|2022-05-04 12:51:50|280.45|278.05|280.7|278.3|280.7|278.3|280.45|278.05|0
1651668720000|2022-05-04 12:52:00|280.83|278.43|280.96|278.56|280.96|278.56|280.83|278.43|0
1651668730000|2022-05-04 12:52:10|281.09|278.69|281.21|278.81|281.21|278.81|281.09|278.69|0
1651668740000|2022-05-04 12:52:20|281.34|278.94|281.21|278.81|281.34|278.94|281.21|278.81|0
1651668750000|2022-05-04 12:52:30|281.09|278.69|281.21|278.81|281.21|278.81|281.09|278.69|0
1651668760000|2022-05-04 12:52:40|281.15|278.75|281.09|278.69|281.15|278.75|281.09|278.69|0
1651668770000|2022-05-04 12:52:50|281.21|278.81|281.09|278.69|281.21|278.81|281.09|278.69|0
1651668780000|2022-05-04 12:53:00|280.96|278.56|280.83|278.43|281.09|278.69|280.58|278.18|0
1651668790000|2022-05-04 12:53:10|280.96|278.56|281.09|278.69|281.09|278.69|280.96|278.56|0
1651668800000|2022-05-04 12:53:20|280.96|278.56|281.09|278.69|281.09|278.69|280.96|278.56|0
1651668810000|2022-05-04 12:53:30|281.21|278.81|281.21|278.81|281.21|278.81|281.09|278.69|0
1651668820000|2022-05-04 12:53:40|281.09|278.69|281.09|278.69|281.15|278.75|281.09|278.69|0
1651668850000|2022-05-04 12:54:10|281.21|278.81|280.96|278.56|281.21|278.81|280.96|278.56|0
1651668860000|2022-05-04 12:54:20|281.09|278.69|281.09|278.69|281.09|278.69|281.09|278.69|0
1651668870000|2022-05-04 12:54:30|280.96|278.56|280.96|278.56|281.09|278.69|280.96|278.56|0
1651668880000|2022-05-04 12:54:40|281.09|278.69|281.09|278.69|281.09|278.69|280.96|278.56|0
1651668890000|2022-05-04 12:54:50|281.02|278.62|280.83|278.43|281.09|278.69|280.83|278.43|0
1651668900000|2022-05-04 12:55:00|280.7|278.3|280.7|278.3|280.83|278.43|280.7|278.3|0
1651668910000|2022-05-04 12:55:10|280.58|278.18|280.45|278.05|280.58|278.18|280.45|278.05|0
1651668920000|2022-05-04 12:55:20|280.58|278.18|280.83|278.43|280.83|278.43|280.58|278.18|0
1651668930000|2022-05-04 12:55:30|280.96|278.56|281.08|278.68|281.08|278.68|280.96|278.56|0
1651668940000|2022-05-04 12:55:40|281.21|278.81|281.21|278.81|281.34|278.94|281.21|278.81|0
1651668950000|2022-05-04 12:55:50|281.15|278.75|281.21|278.81|281.21|278.81|281.15|278.75|0
1651668960000|2022-05-04 12:56:00|281.15|278.75|281.08|278.68|281.15|278.75|280.96|278.56|0
1651668970000|2022-05-04 12:56:10|280.96|278.56|280.96|278.56|281.08|278.68|280.96|278.56|0
1651668980000|2022-05-04 12:56:20|280.83|278.43|280.83|278.43|280.83|278.43|280.83|278.43|0
1651668990000|2022-05-04 12:56:30|280.89|278.49|280.89|278.49|280.89|278.49|280.89|278.49|0
1651669000000|2022-05-04 12:56:40|280.96|278.56|280.7|278.3|280.96|278.56|280.7|278.3|0
1651669010000|2022-05-04 12:56:50|280.76|278.36|280.7|278.3|280.83|278.43|280.7|278.3|0
1651669020000|2022-05-04 12:57:00|280.57|278.17|280.57|278.17|280.7|278.3|280.57|278.17|0
1651669030000|2022-05-04 12:57:10|280.7|278.3|280.7|278.3|280.7|278.3|280.7|278.3|0
1651669040000|2022-05-04 12:57:20|280.83|278.43|280.83|278.43|280.83|278.43|280.83|278.43|0
1651669050000|2022-05-04 12:57:30|280.96|278.56|280.96|278.56|280.96|278.56|280.96|278.56|0
1651669070000|2022-05-04 12:57:50|280.83|278.43|280.96|278.56|280.96|278.56|280.83|278.43|0
1651669080000|2022-05-04 12:58:00|280.7|278.3|280.7|278.3|280.7|278.3|280.7|278.3|0
1651669090000|2022-05-04 12:58:10|280.57|278.17|280.57|278.17|280.7|278.3|280.57|278.17|0
1651669100000|2022-05-04 12:58:20|280.51|278.11|280.57|278.17|280.57|278.17|280.51|278.11|0
1651669110000|2022-05-04 12:58:30|280.7|278.3|280.7|278.3|280.7|278.3|280.57|278.17|0
1651669120000|2022-05-04 12:58:40|280.04|277.64|280.04|277.64|280.04|277.64|280.04|277.64|0
1651669130000|2022-05-04 12:58:50|280.7|278.3|280.07|277.67|280.7|278.3|280.07|277.67|0
1651669140000|2022-05-04 12:59:00|280.19|277.79|280.32|277.92|280.45|278.05|280.19|277.79|0
1651669150000|2022-05-04 12:59:10|280.45|278.05|280.57|278.17|280.57|278.17|280.45|278.05|0
1651669160000|2022-05-04 12:59:20|280.45|278.05|280.19|277.79|280.45|278.05|280.07|277.67|0
1651669170000|2022-05-04 12:59:30|280.06|277.66|280.06|277.66|280.06|277.66|279.94|277.54|0
1651669180000|2022-05-04 12:59:40|279.94|277.54|279.94|277.54|279.94|277.54|279.94|277.54|0
1651669190000|2022-05-04 12:59:50|279.81|277.41|279.81|277.41|279.94|277.54|279.81|277.41|0
1651669200000|2022-05-04 13:00:00|279.68|277.28|279.81|277.41|279.81|277.41|279.68|277.28|0
1651669220000|2022-05-04 13:00:20|279.94|277.54|279.94|277.54|279.94|277.54|279.94|277.54|0
1651669230000|2022-05-04 13:00:30|280.06|277.66|280.06|277.66|280.06|277.66|280.06|277.66|0
1651669240000|2022-05-04 13:00:40|279.94|277.54|279.81|277.41|279.94|277.54|279.81|277.41|0
1651669250000|2022-05-04 13:00:50|279.56|277.16|279.56|277.16|279.56|277.16|279.56|277.16|0
1651669260000|2022-05-04 13:01:00|279.43|277.03|279.68|277.28|279.68|277.28|279.43|277.03|0
1651669270000|2022-05-04 13:01:10|279.81|277.41|279.94|277.54|279.94|277.54|279.74|277.34|0
1651669280000|2022-05-04 13:01:20|280.06|277.66|280.25|277.85|280.32|277.92|280.06|277.66|0
1651669290000|2022-05-04 13:01:30|280.19|277.79|279.94|277.54|280.19|277.79|279.94|277.54|0
1651669300000|2022-05-04 13:01:40|280.06|277.66|280.06|277.66|280.06|277.66|280.06|277.66|0
1651669310000|2022-05-04 13:01:50|280.19|277.79|280.32|277.92|280.32|277.92|280.19|277.79|0
1651669320000|2022-05-04 13:02:00|280.45|278.05|280.45|278.05|280.45|278.05|280.45|278.05|0
1651669350000|2022-05-04 13:02:30|280.51|278.11|280.51|278.11|280.51|278.11|280.45|278.05|0
1651669360000|2022-05-04 13:02:40|280.45|278.05|280.44|278.04|280.45|278.05|280.44|278.04|0
1651669370000|2022-05-04 13:02:50|280.38|277.98|280.44|278.04|280.44|278.04|280.38|277.98|0
1651669400000|2022-05-04 13:03:20|280.51|278.11|280.57|278.17|280.57|278.17|280.44|278.04|0
1651669410000|2022-05-04 13:03:30|280.7|278.3|280.89|278.49|280.89|278.49|280.7|278.3|0
1651669420000|2022-05-04 13:03:40|280.95|278.55|280.95|278.55|280.95|278.55|280.95|278.55|0
1651669430000|2022-05-04 13:03:50|280.83|278.43|280.83|278.43|280.83|278.43|280.7|278.3|0
1651669440000|2022-05-04 13:04:00|280.7|278.3|280.7|278.3|280.83|278.43|280.7|278.3|0
1651669450000|2022-05-04 13:04:10|280.83|278.43|280.83|278.43|280.83|278.43|280.83|278.43|0
1651669470000|2022-05-04 13:04:30|280.7|278.3|280.7|278.3|280.83|278.43|280.7|278.3|0
1651669480000|2022-05-04 13:04:40|280.57|278.17|280.57|278.17|280.57|278.17|280.57|278.17|0
1651669490000|2022-05-04 13:04:50|280.7|278.3|280.7|278.3|280.7|278.3|280.7|278.3|0
1651669500000|2022-05-04 13:05:00|280.57|278.17|280.57|278.17|280.57|278.17|280.57|278.17|0
1651669510000|2022-05-04 13:05:10|280.7|278.3|280.83|278.43|280.83|278.43|280.7|278.3|0
1651669520000|2022-05-04 13:05:20|280.76|278.36|280.76|278.36|280.83|278.43|280.76|278.36|0
1651669530000|2022-05-04 13:05:30|280.7|278.3|280.57|278.17|280.7|278.3|280.57|278.17|0
1651669540000|2022-05-04 13:05:40|280.32|277.92|280.5|278.1|280.5|278.1|280.32|277.92|0
1651669550000|2022-05-04 13:05:50|280.44|278.04|280.7|278.3|280.7|278.3|280.44|278.04|0
1651669560000|2022-05-04 13:06:00|280.57|278.17|280.7|278.3|280.7|278.3|280.57|278.17|0
1651669570000|2022-05-04 13:06:10|280.57|278.17|280.57|278.17|280.57|278.17|280.57|278.17|0
1651669590000|2022-05-04 13:06:30|280.32|277.92|280.44|278.04|280.44|278.04|280.32|277.92|0
1651669600000|2022-05-04 13:06:40|280.38|277.98|280.44|278.04|280.44|278.04|280.38|277.98|0
1651669610000|2022-05-04 13:06:50|280.32|277.92|280.38|277.98|280.38|277.98|280.19|277.79|0
1651669620000|2022-05-04 13:07:00|280.44|278.04|280.44|278.04|280.44|278.04|280.32|277.92|0
1651669630000|2022-05-04 13:07:10|280.57|278.17|280.7|278.3|280.7|278.3|280.57|278.17|0
1651669650000|2022-05-04 13:07:30|280.82|278.42|280.82|278.42|280.82|278.42|280.82|278.42|0
1651669670000|2022-05-04 13:07:50|280.95|278.55|280.95|278.55|280.95|278.55|280.95|278.55|0
1651669680000|2022-05-04 13:08:00|280.82|278.42|280.82|278.42|280.82|278.42|280.82|278.42|0
1651669720000|2022-05-04 13:08:40|280.95|278.55|281.21|278.81|281.21|278.81|280.95|278.55|0
1651669730000|2022-05-04 13:08:50|281.08|278.68|281.21|278.81|281.21|278.81|281.08|278.68|0
1651669740000|2022-05-04 13:09:00|281.08|278.68|281.21|278.81|281.33|278.93|281.08|278.68|0
1651669750000|2022-05-04 13:09:10|281.08|278.68|281.08|278.68|281.08|278.68|281.08|278.68|0
1651669760000|2022-05-04 13:09:20|281.01|278.61|280.95|278.55|281.01|278.61|280.95|278.55|0
1651669770000|2022-05-04 13:09:30|281.08|278.68|281.21|278.81|281.33|278.93|281.08|278.68|0
1651669780000|2022-05-04 13:09:40|281.33|278.93|281.08|278.68|281.33|278.93|281.08|278.68|0
1651669790000|2022-05-04 13:09:50|280.88|278.48|280.95|278.55|280.95|278.55|280.88|278.48|0
1651669800000|2022-05-04 13:10:00|280.82|278.42|280.7|278.3|280.82|278.42|280.7|278.3|0
1651669810000|2022-05-04 13:10:10|280.5|278.1|280.31|277.91|280.5|278.1|280.31|277.91|0
1651669820000|2022-05-04 13:10:20|280.19|277.79|279.55|277.15|280.19|277.79|279.55|277.15|0
1651669830000|2022-05-04 13:10:30|279.42|277.02|279.68|277.28|279.68|277.28|279.42|277.02|0
1651669850000|2022-05-04 13:10:50|279.55|277.15|279.04|276.64|279.55|277.15|279.04|276.64|0
1651669860000|2022-05-04 13:11:00|279.42|277.02|279.55|277.15|279.55|277.15|279.42|277.02|0
1651669870000|2022-05-04 13:11:10|279.42|277.02|279.68|277.28|279.68|277.28|279.42|277.02|0
1651669880000|2022-05-04 13:11:20|279.55|277.15|279.42|277.02|279.68|277.28|279.42|277.02|0
1651669890000|2022-05-04 13:11:30|279.55|277.15|279.55|277.15|279.55|277.15|279.55|277.15|0
1651669900000|2022-05-04 13:11:40|279.68|277.28|279.55|277.15|279.68|277.28|279.55|277.15|0
1651669910000|2022-05-04 13:11:50|279.68|277.28|279.55|277.15|279.68|277.28|279.55|277.15|0
1651669930000|2022-05-04 13:12:10|279.42|277.02|279.42|277.02|279.42|277.02|279.42|277.02|0
1651669940000|2022-05-04 13:12:20|279.55|277.15|279.42|277.02|279.55|277.15|279.42|277.02|0
1651669950000|2022-05-04 13:12:30|279.48|277.08|279.55|277.15|279.55|277.15|279.42|277.02|0
1651669960000|2022-05-04 13:12:40|279.42|277.02|279.17|276.77|279.42|277.02|279.17|276.77|0
1651669970000|2022-05-04 13:12:50|278.92|276.52|278.92|276.52|278.92|276.52|278.79|276.39|0
1651669980000|2022-05-04 13:13:00|278.79|276.39|279.17|276.77|279.17|276.77|278.79|276.39|0
1651669990000|2022-05-04 13:13:10|279.23|276.83|279.17|276.77|279.23|276.83|279.17|276.77|0
1651670000000|2022-05-04 13:13:20|279.3|276.9|279.17|276.77|279.3|276.9|279.17|276.77|0
1651670010000|2022-05-04 13:13:30|279.42|277.02|279.3|276.9|279.42|277.02|279.17|276.77|0
1651670020000|2022-05-04 13:13:40|279.17|276.77|279.3|276.9|279.3|276.9|279.17|276.77|0
1651670030000|2022-05-04 13:13:50|278.92|276.52|279.04|276.64|279.04|276.64|278.92|276.52|0
1651670040000|2022-05-04 13:14:00|279.17|276.77|279.1|276.7|279.17|276.77|279.1|276.7|0
1651670050000|2022-05-04 13:14:10|279.17|276.77|279.3|276.9|279.3|276.9|279.17|276.77|0
1651670060000|2022-05-04 13:14:20|279.42|277.02|279.48|277.08|279.48|277.08|279.36|276.96|0
1651670070000|2022-05-04 13:14:30|279.42|277.02|279.42|277.02|279.42|277.02|279.42|277.02|0
1651670080000|2022-05-04 13:14:40|279.3|276.9|279.3|276.9|279.42|277.02|279.3|276.9|0
1651670090000|2022-05-04 13:14:50|279.42|277.02|279.42|277.02|279.55|277.15|279.42|277.02|0
1651670100000|2022-05-04 13:15:00|279.3|276.9|279.3|276.9|279.42|277.02|279.3|276.9|0
1651670110000|2022-05-04 13:15:10|279.42|277.02|279.55|277.15|279.55|277.15|279.42|277.02|0
1651670120000|2022-05-04 13:15:20|279.68|277.28|279.55|277.15|279.68|277.28|279.48|277.08|0
1651670130000|2022-05-04 13:15:30|279.68|277.28|279.68|277.28|279.68|277.28|279.68|277.28|0
1651670140000|2022-05-04 13:15:40|279.61|277.21|279.55|277.15|279.61|277.21|279.55|277.15|0
1651670150000|2022-05-04 13:15:50|279.68|277.28|279.55|277.15|279.68|277.28|279.55|277.15|0
1651670160000|2022-05-04 13:16:00|279.68|277.28|279.55|277.15|279.68|277.28|279.55|277.15|0
1651670180000|2022-05-04 13:16:20|279.42|277.02|279.42|277.02|279.42|277.02|279.42|277.02|0
1651670190000|2022-05-04 13:16:30|279.55|277.15|279.55|277.15|279.55|277.15|279.55|277.15|0
1651670200000|2022-05-04 13:16:40|279.68|277.28|279.68|277.28|279.68|277.28|279.68|277.28|0
1651670210000|2022-05-04 13:16:50|279.8|277.4|280.06|277.66|280.06|277.66|279.8|277.4|0
1651670220000|2022-05-04 13:17:00|279.93|277.53|279.93|277.53|279.93|277.53|279.93|277.53|0
1651670230000|2022-05-04 13:17:10|279.8|277.4|279.8|277.4|279.8|277.4|279.8|277.4|0
1651670250000|2022-05-04 13:17:30|279.93|277.53|279.93|277.53|279.93|277.53|279.93|277.53|0
1651670260000|2022-05-04 13:17:40|280.06|277.66|280.06|277.66|280.06|277.66|280.06|277.66|0
1651670270000|2022-05-04 13:17:50|279.93|277.53|280.06|277.66|280.06|277.66|279.93|277.53|0
1651670280000|2022-05-04 13:18:00|280.18|277.78|280.18|277.78|280.18|277.78|280.18|277.78|0
1651670290000|2022-05-04 13:18:10|280.31|277.91|280.18|277.78|280.31|277.91|280.18|277.78|0
1651670300000|2022-05-04 13:18:20|280.06|277.66|280.18|277.78|280.18|277.78|280.06|277.66|0
1651670310000|2022-05-04 13:18:30|280.06|277.66|280.06|277.66|280.06|277.66|280.06|277.66|0
1651670320000|2022-05-04 13:18:40|280.18|277.78|280.18|277.78|280.18|277.78|280.18|277.78|0
1651670330000|2022-05-04 13:18:50|280.24|277.84|280.31|277.91|280.37|277.97|280.24|277.84|0
1651670340000|2022-05-04 13:19:00|280.44|278.04|280.44|278.04|280.44|278.04|280.37|277.97|0
1651670350000|2022-05-04 13:19:10|280.37|277.97|280.31|277.91|280.44|278.04|280.31|277.91|0
1651670360000|2022-05-04 13:19:20|280.18|277.78|280.18|277.78|280.18|277.78|280.18|277.78|0
1651670370000|2022-05-04 13:19:30|280.24|277.84|280.24|277.84|280.24|277.84|280.24|277.84|0
1651670380000|2022-05-04 13:19:40|280.06|277.66|280.18|277.78|280.31|277.91|280.06|277.66|0
1651670390000|2022-05-04 13:19:50|280.12|277.72|280.06|277.66|280.12|277.72|280.06|277.66|0
1651670400000|2022-05-04 13:20:00|279.93|277.53|280.18|277.78|280.18|277.78|279.93|277.53|0
1651670410000|2022-05-04 13:20:10|280.31|277.91|280.44|278.04|280.44|278.04|280.31|277.91|0
1651670420000|2022-05-04 13:20:20|280.31|277.91|280.31|277.91|280.44|278.04|280.31|277.91|0
1651670430000|2022-05-04 13:20:30|280.44|278.04|280.44|278.04|280.44|278.04|280.44|278.04|0
1651670440000|2022-05-04 13:20:40|280.56|278.16|280.44|278.04|280.56|278.16|280.44|278.04|0
1651670450000|2022-05-04 13:20:50|280.69|278.29|280.56|278.16|280.69|278.29|280.56|278.16|0
1651670460000|2022-05-04 13:21:00|280.69|278.29|280.69|278.29|280.69|278.29|280.69|278.29|0
1651670470000|2022-05-04 13:21:10|280.82|278.42|280.82|278.42|280.82|278.42|280.82|278.42|0
1651670480000|2022-05-04 13:21:20|280.95|278.55|280.82|278.42|280.95|278.55|280.82|278.42|0
1651670500000|2022-05-04 13:21:40|280.69|278.29|280.56|278.16|280.69|278.29|280.56|278.16|0
1651670510000|2022-05-04 13:21:50|280.31|277.91|280.31|277.91|280.31|277.91|280.31|277.91|0
1651670520000|2022-05-04 13:22:00|280.44|278.04|280.44|278.04|280.56|278.16|280.44|278.04|0
1651670530000|2022-05-04 13:22:10|280.69|278.29|280.82|278.42|280.95|278.55|280.69|278.29|0
1651670540000|2022-05-04 13:22:20|280.69|278.29|280.56|278.16|280.69|278.29|280.56|278.16|0
1651670550000|2022-05-04 13:22:30|280.82|278.42|281.07|278.67|281.07|278.67|280.82|278.42|0
1651670560000|2022-05-04 13:22:40|281.2|278.8|280.94|278.54|281.2|278.8|280.94|278.54|0
1651670570000|2022-05-04 13:22:50|280.82|278.42|280.94|278.54|280.94|278.54|280.82|278.42|0
1651670580000|2022-05-04 13:23:00|280.82|278.42|280.82|278.42|280.82|278.42|280.82|278.42|0
1651670600000|2022-05-04 13:23:20|280.94|278.54|280.94|278.54|280.94|278.54|280.94|278.54|0
1651670610000|2022-05-04 13:23:30|280.82|278.42|280.94|278.54|280.94|278.54|280.82|278.42|0
1651670620000|2022-05-04 13:23:40|281.07|278.67|281.07|278.67|281.07|278.67|281.07|278.67|0
1651670630000|2022-05-04 13:23:50|280.94|278.54|280.94|278.54|280.94|278.54|280.94|278.54|0
1651670640000|2022-05-04 13:24:00|281.07|278.67|281.07|278.67|281.07|278.67|281.07|278.67|0
1651670650000|2022-05-04 13:24:10|280.94|278.54|280.94|278.54|280.94|278.54|280.94|278.54|0
1651670660000|2022-05-04 13:24:20|280.82|278.42|280.94|278.54|280.94|278.54|280.82|278.42|0
1651670670000|2022-05-04 13:24:30|281.01|278.61|280.94|278.54|281.07|278.67|280.94|278.54|0
1651670680000|2022-05-04 13:24:40|280.88|278.48|280.88|278.48|280.88|278.48|280.88|278.48|0
1651670690000|2022-05-04 13:24:50|280.82|278.42|280.75|278.35|280.82|278.42|280.69|278.29|0
1651670700000|2022-05-04 13:25:00|280.82|278.42|280.94|278.54|280.94|278.54|280.82|278.42|0
1651670710000|2022-05-04 13:25:10|281.07|278.67|281.07|278.67|281.07|278.67|281.07|278.67|0
1651670720000|2022-05-04 13:25:20|280.94|278.54|281.33|278.93|281.33|278.93|280.94|278.54|0
1651670730000|2022-05-04 13:25:30|281.2|278.8|281.2|278.8|281.2|278.8|281.2|278.8|0
1651670740000|2022-05-04 13:25:40|281.07|278.67|281.13|278.73|281.2|278.8|281.07|278.67|0
1651670750000|2022-05-04 13:25:50|281.2|278.8|281.33|278.93|281.33|278.93|281.2|278.8|0
1651670760000|2022-05-04 13:26:00|281.45|279.05|281.33|278.93|281.45|279.05|281.33|278.93|0
1651670770000|2022-05-04 13:26:10|281.45|279.05|281.2|278.8|281.45|279.05|281.2|278.8|0
1651670790000|2022-05-04 13:26:30|281.26|278.86|281.2|278.8|281.26|278.86|281.2|278.8|0
1651670800000|2022-05-04 13:26:40|281.13|278.73|281.2|278.8|281.2|278.8|281.13|278.73|0
1651670810000|2022-05-04 13:26:50|281.07|278.67|281.07|278.67|281.07|278.67|281.07|278.67|0
1651670820000|2022-05-04 13:27:00|281.2|278.8|281.07|278.67|281.2|278.8|281.07|278.67|0
1651670830000|2022-05-04 13:27:10|281.32|278.92|281.32|278.92|281.32|278.92|281.32|278.92|0
1651670850000|2022-05-04 13:27:30|281.45|279.05|281.32|278.92|281.45|279.05|281.32|278.92|0
1651670860000|2022-05-04 13:27:40|281.2|278.8|281.2|278.8|281.2|278.8|281.2|278.8|0
1651670880000|2022-05-04 13:28:00|281.07|278.67|280.69|278.29|281.07|278.67|280.69|278.29|0
1651670900000|2022-05-04 13:28:20|280.81|278.41|280.81|278.41|280.94|278.54|280.81|278.41|0
1651670910000|2022-05-04 13:28:30|280.94|278.54|280.81|278.41|280.94|278.54|280.81|278.41|0
1651670920000|2022-05-04 13:28:40|280.69|278.29|280.94|278.54|280.94|278.54|280.69|278.29|0
1651670930000|2022-05-04 13:28:50|280.69|278.29|279.67|277.27|280.69|278.29|279.67|277.27|0
1651670940000|2022-05-04 13:29:00|279.6|277.2|279.92|277.52|279.92|277.52|279.6|277.2|0
1651670950000|2022-05-04 13:29:10|279.8|277.4|279.8|277.4|279.8|277.4|279.8|277.4|0
1651670960000|2022-05-04 13:29:20|279.67|277.27|279.73|277.33|279.73|277.33|279.67|277.27|0
1651670970000|2022-05-04 13:29:30|279.8|277.4|279.86|277.46|279.92|277.52|279.8|277.4|0
1651670980000|2022-05-04 13:29:40|279.92|277.52|279.8|277.4|279.92|277.52|279.8|277.4|0
1651670990000|2022-05-04 13:29:50|279.67|277.27|279.03|276.63|279.67|277.27|279.03|276.63|0
1651671000000|2022-05-04 13:30:00|279.29|276.89|279.42|277.02|279.42|277.02|279.16|276.76|0
1651671010000|2022-05-04 13:30:10|278.91|276.51|278.65|276.25|278.91|276.51|278.65|276.25|0
1651671020000|2022-05-04 13:30:20|279.16|276.76|278.53|276.13|279.16|276.76|278.53|276.13|0
1651671030000|2022-05-04 13:30:30|278.4|276|277.51|275.11|278.4|276|277.51|275.11|0
1651671040000|2022-05-04 13:30:40|277.77|275.37|277.58|275.18|278.4|276|277.58|275.18|0
1651671050000|2022-05-04 13:30:50|278.4|276|278.27|275.87|278.4|276|278.02|275.62|0
1651671060000|2022-05-04 13:31:00|278.02|275.62|277.89|275.49|278.15|275.75|277.77|275.37|0
1651671070000|2022-05-04 13:31:10|277.26|274.86|277.26|274.86|277.39|274.99|277.26|274.86|0
1651671080000|2022-05-04 13:31:20|277.39|274.99|277.26|274.86|277.39|274.99|277.01|274.61|0
1651671090000|2022-05-04 13:31:30|277.51|275.11|277.51|275.11|277.51|275.11|277.39|274.99|0
1651671100000|2022-05-04 13:31:40|278.02|275.62|277.26|274.86|278.02|275.62|277.26|274.86|0
1651671110000|2022-05-04 13:31:50|277.51|275.11|277.64|275.24|277.64|275.24|277.26|274.86|0
1651671120000|2022-05-04 13:32:00|277.45|275.05|277.39|274.99|277.77|275.37|277.39|274.99|0
1651671130000|2022-05-04 13:32:10|277.13|274.73|277.57|275.17|277.57|275.17|277.13|274.73|0
1651671140000|2022-05-04 13:32:20|277.26|274.86|276.88|274.48|278.02|275.62|276.88|274.48|0
1651671150000|2022-05-04 13:32:30|277.01|274.61|277.01|274.61|277.01|274.61|277.01|274.61|0
1651671160000|2022-05-04 13:32:40|276.76|274.36|276.88|274.48|276.88|274.48|276.5|274.1|0
1651671170000|2022-05-04 13:32:50|276.76|274.36|276.88|274.48|277.13|274.73|276.76|274.36|0
1651671180000|2022-05-04 13:33:00|276.63|274.23|276.38|273.98|276.63|274.23|276.38|273.98|0
1651671190000|2022-05-04 13:33:10|276.12|273.72|276.25|273.85|276.25|273.85|276.12|273.72|0
1651671200000|2022-05-04 13:33:20|276.5|274.1|276.38|273.98|276.75|274.35|276.38|273.98|0
1651671210000|2022-05-04 13:33:30|276.12|273.72|275.49|273.09|276.12|273.72|275.49|273.09|0
1651671220000|2022-05-04 13:33:40|275.12|272.72|275.49|273.09|275.75|273.35|274.99|272.59|0
1651671230000|2022-05-04 13:33:50|275.37|272.97|275.37|272.97|275.55|273.15|275.37|272.97|0
1651671240000|2022-05-04 13:34:00|276|273.6|275.12|272.72|276.88|274.48|275.12|272.72|0
1651671250000|2022-05-04 13:34:10|275.49|273.09|275.75|273.35|275.75|273.35|275.49|273.09|0
1651671260000|2022-05-04 13:34:20|276.25|273.85|275.75|273.35|276.5|274.1|275.75|273.35|0
1651671270000|2022-05-04 13:34:30|275.87|273.47|276|273.6|276.25|273.85|275.87|273.47|0
1651671280000|2022-05-04 13:34:40|275.3|272.9|275.12|272.72|275.3|272.9|274.99|272.59|0
1651671290000|2022-05-04 13:34:50|275.24|272.84|275.49|273.09|275.62|273.22|275.24|272.84|0
1651671300000|2022-05-04 13:35:00|274.86|272.46|275.87|273.47|275.87|273.47|274.86|272.46|0
1651671310000|2022-05-04 13:35:10|275.62|273.22|275.87|273.47|275.87|273.47|275.49|273.09|0
1651671320000|2022-05-04 13:35:20|275.37|272.97|275.49|273.09|275.74|273.34|275.37|272.97|0
1651671330000|2022-05-04 13:35:30|276|273.6|277.01|274.61|277.01|274.61|275.74|273.34|0
1651671340000|2022-05-04 13:35:40|276.75|274.35|276.88|274.48|277.13|274.73|276.75|274.35|0
1651671350000|2022-05-04 13:35:50|275.74|273.34|275.62|273.22|275.87|273.47|275.62|273.22|0
1651671360000|2022-05-04 13:36:00|275.74|273.34|276.25|273.85|276.25|273.85|275.74|273.34|0
1651671370000|2022-05-04 13:36:10|277.26|274.86|277.26|274.86|277.26|274.86|276.88|274.48|0
1651671380000|2022-05-04 13:36:20|277.39|274.99|277.26|274.86|277.57|275.17|277.26|274.86|0
1651671390000|2022-05-04 13:36:30|276.75|274.35|276.63|274.23|276.75|274.35|276.5|274.1|0
1651671400000|2022-05-04 13:36:40|277.13|274.73|276.88|274.48|277.13|274.73|276.88|274.48|0
1651671410000|2022-05-04 13:36:50|276.37|273.97|276.88|274.48|276.88|274.48|276.37|273.97|0
1651671420000|2022-05-04 13:37:00|276.75|274.35|277.01|274.61|277.01|274.61|276.5|274.1|0
1651671430000|2022-05-04 13:37:10|277.26|274.86|276.12|273.72|277.26|274.86|276.12|273.72|0
1651671440000|2022-05-04 13:37:20|276|273.6|275.87|273.47|276|273.6|275.87|273.47|0
1651671450000|2022-05-04 13:37:30|275.74|273.34|275.74|273.34|276|273.6|275.74|273.34|0
1651671460000|2022-05-04 13:37:40|276.25|273.85|276.12|273.72|276.5|274.1|276.12|273.72|0
1651671470000|2022-05-04 13:37:50|275.87|273.47|275.74|273.34|275.87|273.47|275.62|273.22|0
1651671480000|2022-05-04 13:38:00|276|273.6|275.93|273.53|276|273.6|275.49|273.09|0
1651671490000|2022-05-04 13:38:10|275.74|273.34|276.75|274.35|276.75|274.35|275.37|272.97|0
1651671500000|2022-05-04 13:38:20|276.88|274.48|276.88|274.48|277.01|274.61|276.69|274.29|0
1651671510000|2022-05-04 13:38:30|277.01|274.61|277.01|274.61|277.01|274.61|276.88|274.48|0
1651671520000|2022-05-04 13:38:40|276.75|274.35|277.13|274.73|277.13|274.73|276.75|274.35|0
1651671530000|2022-05-04 13:38:50|276.75|274.35|276.88|274.48|277.01|274.61|276.75|274.35|0
1651671540000|2022-05-04 13:39:00|277.19|274.79|277.64|275.24|277.64|275.24|277|274.6|0
1651671550000|2022-05-04 13:39:10|277.51|275.11|276.63|274.23|277.51|275.11|276.63|274.23|0
1651671560000|2022-05-04 13:39:20|276.12|273.72|276.25|273.85|276.25|273.85|276|273.6|0
1651671570000|2022-05-04 13:39:30|276.43|274.03|275.87|273.47|276.43|274.03|275.87|273.47|0
1651671580000|2022-05-04 13:39:40|276.25|273.85|275.99|273.59|276.25|273.85|275.87|273.47|0
1651671590000|2022-05-04 13:39:50|276.37|273.97|276.12|273.72|276.5|274.1|276.12|273.72|0
1651671600000|2022-05-04 13:40:00|275.87|273.47|275.62|273.22|276.12|273.72|275.49|273.09|0
1651671610000|2022-05-04 13:40:10|275.74|273.34|275.74|273.34|275.74|273.34|275.74|273.34|0
1651671620000|2022-05-04 13:40:20|275.99|273.59|276.5|274.1|276.5|274.1|275.99|273.59|0
1651671630000|2022-05-04 13:40:30|276.37|273.97|278.52|276.12|278.52|276.12|276.37|273.97|0
1651671640000|2022-05-04 13:40:40|278.65|276.25|277.76|275.36|278.65|276.25|277.76|275.36|0
1651671650000|2022-05-04 13:40:50|277.89|275.49|277.76|275.36|278.02|275.62|277.64|275.24|0
1651671660000|2022-05-04 13:41:00|278.27|275.87|278.9|276.5|278.9|276.5|278.14|275.74|0
1651671670000|2022-05-04 13:41:10|278.02|275.62|278.27|275.87|278.65|276.25|278.02|275.62|0
1651671680000|2022-05-04 13:41:20|278.02|275.62|277.26|274.86|278.02|275.62|277.13|274.73|0
1651671690000|2022-05-04 13:41:30|277.51|275.11|277.64|275.24|277.64|275.24|277.38|274.98|0
1651671700000|2022-05-04 13:41:40|278.02|275.62|277.26|274.86|278.02|275.62|277.26|274.86|0
1651671710000|2022-05-04 13:41:50|277.38|274.98|277|274.6|277.38|274.98|276.88|274.48|0
1651671720000|2022-05-04 13:42:00|277.13|274.73|276.75|274.35|277.13|274.73|276.75|274.35|0
1651671730000|2022-05-04 13:42:10|277|274.6|277.26|274.86|277.26|274.86|277|274.6|0
1651671740000|2022-05-04 13:42:20|277.13|274.73|276.75|274.35|277.13|274.73|276.62|274.22|0
1651671750000|2022-05-04 13:42:30|276.88|274.48|276.5|274.1|276.88|274.48|276.31|273.91|0
1651671760000|2022-05-04 13:42:40|276.62|274.22|277.06|274.66|277.06|274.66|276.62|274.22|0
1651671770000|2022-05-04 13:42:50|277.32|274.92|277.13|274.73|277.32|274.92|277.13|274.73|0
1651671780000|2022-05-04 13:43:00|277|274.6|276.62|274.22|277.19|274.79|276.62|274.22|0
1651671790000|2022-05-04 13:43:10|277|274.6|277.51|275.11|277.51|275.11|277|274.6|0
1651671800000|2022-05-04 13:43:20|278.27|275.87|278.39|275.99|279.03|276.63|278.27|275.87|0
1651671810000|2022-05-04 13:43:30|278.65|276.25|278.52|276.12|278.65|276.25|278.01|275.61|0
1651671820000|2022-05-04 13:43:40|277.89|275.49|277.38|274.98|277.89|275.49|277.13|274.73|0
1651671830000|2022-05-04 13:43:50|277.51|275.11|276.62|274.22|277.51|275.11|276.62|274.22|0
1651671840000|2022-05-04 13:44:00|276.88|274.48|276.88|274.48|276.88|274.48|276.62|274.22|0
1651671850000|2022-05-04 13:44:10|276.62|274.22|278.01|275.61|278.01|275.61|276.62|274.22|0
1651671860000|2022-05-04 13:44:20|278.27|275.87|278.14|275.74|278.39|275.99|278.08|275.68|0
1651671870000|2022-05-04 13:44:30|278.27|275.87|277.89|275.49|278.27|275.87|277.89|275.49|0
1651671880000|2022-05-04 13:44:40|278.27|275.87|278.14|275.74|278.27|275.87|278.14|275.74|0
1651671890000|2022-05-04 13:44:50|277.95|275.55|278.27|275.87|278.27|275.87|277.76|275.36|0
1651671900000|2022-05-04 13:45:00|279.15|276.75|280.04|277.64|280.04|277.64|278.9|276.5|0
1651671910000|2022-05-04 13:45:10|279.54|277.14|279.34|276.94|279.54|277.14|279.28|276.88|0
1651671920000|2022-05-04 13:45:20|279.54|277.14|279.54|277.14|280.23|277.83|279.54|277.14|0
1651671930000|2022-05-04 13:45:30|279.28|276.88|279.66|277.26|279.66|277.26|279.15|276.75|0
1651671940000|2022-05-04 13:45:40|279.34|276.94|279.41|277.01|279.47|277.07|279.34|276.94|0
1651671950000|2022-05-04 13:45:50|279.66|277.26|280.3|277.9|280.3|277.9|279.66|277.26|0
1651671960000|2022-05-04 13:46:00|280.42|278.02|279.41|277.01|280.42|278.02|279.41|277.01|0
1651671970000|2022-05-04 13:46:10|279.34|276.94|279.98|277.58|279.98|277.58|279.34|276.94|0
1651671980000|2022-05-04 13:46:20|279.92|277.52|279.92|277.52|279.92|277.52|279.66|277.26|0
1651671990000|2022-05-04 13:46:30|279.79|277.39|279.85|277.45|280.04|277.64|279.79|277.39|0
1651672000000|2022-05-04 13:46:40|279.41|277.01|279.28|276.88|279.41|277.01|278.96|276.56|0
1651672010000|2022-05-04 13:46:50|279.15|276.75|278.77|276.37|279.34|276.94|278.77|276.37|0
1651672020000|2022-05-04 13:47:00|278.39|275.99|279.47|277.07|279.53|277.13|278.39|275.99|0
1651672030000|2022-05-04 13:47:10|278.9|276.5|278.77|276.37|278.9|276.5|278.52|276.12|0
1651672040000|2022-05-04 13:47:20|278.71|276.31|278.65|276.25|279.03|276.63|278.65|276.25|0
1651672050000|2022-05-04 13:47:30|278.39|275.99|278.27|275.87|278.39|275.99|278.14|275.74|0
1651672060000|2022-05-04 13:47:40|278.01|275.61|278.14|275.74|278.14|275.74|277.89|275.49|0
1651672070000|2022-05-04 13:47:50|278.27|275.87|277.76|275.36|278.27|275.87|277.76|275.36|0
1651672080000|2022-05-04 13:48:00|278.2|275.8|278.52|276.12|278.52|276.12|278.14|275.74|0
1651672090000|2022-05-04 13:48:10|278.39|275.99|278.27|275.87|278.39|275.99|278.14|275.74|0
1651672100000|2022-05-04 13:48:20|278.52|276.12|279.15|276.75|279.15|276.75|278.52|276.12|0
1651672110000|2022-05-04 13:48:30|279.28|276.88|279.41|277.01|279.53|277.13|279.15|276.75|0
1651672120000|2022-05-04 13:48:40|278.9|276.5|279.03|276.63|279.03|276.63|278.9|276.5|0
1651672130000|2022-05-04 13:48:50|279.28|276.88|279.28|276.88|279.28|276.88|279.28|276.88|0
1651672140000|2022-05-04 13:49:00|279.41|277.01|280.04|277.64|280.1|277.7|279.41|277.01|0
1651672150000|2022-05-04 13:49:10|280.17|277.77|280.42|278.02|280.55|278.15|280.17|277.77|0
1651672160000|2022-05-04 13:49:20|280.36|277.96|280.93|278.53|280.93|278.53|280.36|277.96|0
1651672170000|2022-05-04 13:49:30|281.06|278.66|280.68|278.28|281.06|278.66|280.68|278.28|0
1651672180000|2022-05-04 13:49:40|280.55|278.15|280.55|278.15|280.55|278.15|280.3|277.9|0
1651672190000|2022-05-04 13:49:50|280.68|278.28|280.3|277.9|280.68|278.28|280.3|277.9|0
1651672200000|2022-05-04 13:50:00|280.17|277.77|280.04|277.64|280.17|277.77|280.04|277.64|0
1651672210000|2022-05-04 13:50:10|279.85|277.45|279.41|277.01|279.85|277.45|279.41|277.01|0
1651672220000|2022-05-04 13:50:20|279.28|276.88|278.77|276.37|279.28|276.88|278.77|276.37|0
1651672230000|2022-05-04 13:50:30|279.28|276.88|278.64|276.24|279.59|277.19|278.64|276.24|0
1651672240000|2022-05-04 13:50:40|278.77|276.37|278.64|276.24|278.77|276.37|278.64|276.24|0
1651672250000|2022-05-04 13:50:50|278.9|276.5|278.52|276.12|278.9|276.5|278.52|276.12|0
1651672260000|2022-05-04 13:51:00|278.45|276.05|278.64|276.24|278.64|276.24|278.39|275.99|0
1651672270000|2022-05-04 13:51:10|279.34|276.94|279.66|277.26|279.91|277.51|279.34|276.94|0
1651672280000|2022-05-04 13:51:20|279.15|276.75|278.39|275.99|279.15|276.75|278.39|275.99|0
1651672290000|2022-05-04 13:51:30|278.14|275.74|277.6|275.2|278.45|276.05|277.47|275.07|0
1651672300000|2022-05-04 13:51:40|277.85|275.45|277.6|275.2|277.98|275.58|277.6|275.2|0
1651672310000|2022-05-04 13:51:50|277.54|275.14|276.16|273.76|277.54|275.14|276.16|273.76|0
1651672320000|2022-05-04 13:52:00|275.9|273.5|276.03|273.63|276.03|273.63|275.78|273.38|0
1651672330000|2022-05-04 13:52:10|275.9|273.5|276.16|273.76|276.28|273.88|275.9|273.5|0
1651672340000|2022-05-04 13:52:20|276.28|273.88|276.34|273.94|276.34|273.94|276.03|273.63|0
1651672350000|2022-05-04 13:52:30|276.79|274.39|277.04|274.64|277.04|274.64|276.54|274.14|0
1651672360000|2022-05-04 13:52:40|276.92|274.52|277.17|274.77|277.55|275.15|276.92|274.52|0
1651672370000|2022-05-04 13:52:50|276.92|274.52|276.41|274.01|276.92|274.52|276.28|273.88|0
1651672380000|2022-05-04 13:53:00|276.16|273.76|276.47|274.07|276.47|274.07|276.16|273.76|0
1651672390000|2022-05-04 13:53:10|276.41|274.01|276.28|273.88|276.54|274.14|276.28|273.88|0
1651672400000|2022-05-04 13:53:20|276.41|274.01|276.92|274.52|276.92|274.52|276.22|273.82|0
1651672410000|2022-05-04 13:53:30|276.79|274.39|277.3|274.9|277.3|274.9|276.79|274.39|0
1651672420000|2022-05-04 13:53:40|277.17|274.77|277.55|275.15|277.93|275.53|277.17|274.77|0
1651672430000|2022-05-04 13:53:50|276.92|274.52|276.66|274.26|276.92|274.52|276.66|274.26|0
1651672440000|2022-05-04 13:54:00|276.16|273.76|275.21|272.81|276.16|273.76|275.21|272.81|0
1651672450000|2022-05-04 13:54:10|274.89|272.49|274.7|272.3|274.89|272.49|274.26|271.86|0
1651672460000|2022-05-04 13:54:20|274.77|272.37|274.14|271.74|274.89|272.49|274.14|271.74|0
1651672470000|2022-05-04 13:54:30|273.88|271.48|274.14|271.74|274.14|271.74|273.88|271.48|0
1651672480000|2022-05-04 13:54:40|274.26|271.86|274.26|271.86|274.64|272.24|274.26|271.86|0
1651672490000|2022-05-04 13:54:50|274.01|271.61|274.01|271.61|274.14|271.74|274.01|271.61|0
1651672500000|2022-05-04 13:55:00|273.25|270.85|274.26|271.86|274.26|271.86|273.25|270.85|0
1651672510000|2022-05-04 13:55:10|274.89|272.49|274.77|272.37|274.89|272.49|274.51|272.11|0
1651672520000|2022-05-04 13:55:20|274.64|272.24|274.64|272.24|274.64|272.24|274.26|271.86|0
1651672530000|2022-05-04 13:55:30|275.02|272.62|274.89|272.49|275.02|272.62|274.89|272.49|0
1651672540000|2022-05-04 13:55:40|274.64|272.24|275.4|273|275.4|273|274.64|272.24|0
1651672550000|2022-05-04 13:55:50|275.14|272.74|274.64|272.24|275.27|272.87|274.64|272.24|0
1651672560000|2022-05-04 13:56:00|274.51|272.11|274.39|271.99|274.64|272.24|274.39|271.99|0
1651672570000|2022-05-04 13:56:10|274.64|272.24|274.77|272.37|274.77|272.37|274.39|271.99|0
1651672580000|2022-05-04 13:56:20|275.02|272.62|275.14|272.74|275.14|272.74|274.89|272.49|0
1651672590000|2022-05-04 13:56:30|274.89|272.49|274.64|272.24|274.89|272.49|274.64|272.24|0
1651672600000|2022-05-04 13:56:40|274.77|272.37|274.77|272.37|274.77|272.37|274.26|271.86|0
1651672610000|2022-05-04 13:56:50|274.51|272.11|273.63|271.23|274.51|272.11|273.63|271.23|0
1651672620000|2022-05-04 13:57:00|274.26|271.86|273.63|271.23|274.26|271.86|273.63|271.23|0
1651672630000|2022-05-04 13:57:10|274.01|271.61|274.77|272.37|274.77|272.37|274.01|271.61|0
1651672640000|2022-05-04 13:57:20|274.64|272.24|274.13|271.73|274.64|272.24|274.13|271.73|0
1651672650000|2022-05-04 13:57:30|273.94|271.54|273.5|271.1|273.94|271.54|273.5|271.1|0
1651672660000|2022-05-04 13:57:40|273.57|271.17|273|270.6|273.57|271.17|273|270.6|0
1651672670000|2022-05-04 13:57:50|272.88|270.48|272.68|270.28|272.88|270.48|272.62|270.22|0
1651672680000|2022-05-04 13:58:00|272.37|269.97|272.75|270.35|272.75|270.35|272.25|269.85|0
1651672690000|2022-05-04 13:58:10|273|270.6|272.37|269.97|273|270.6|272.37|269.97|0
1651672700000|2022-05-04 13:58:20|272.56|270.16|272.37|269.97|272.56|270.16|272.37|269.97|0
1651672710000|2022-05-04 13:58:30|272.5|270.1|272.37|269.97|272.5|270.1|272.25|269.85|0
1651672720000|2022-05-04 13:58:40|272.31|269.91|272.31|269.91|272.31|269.91|272.25|269.85|0
1651672730000|2022-05-04 13:58:50|272.43|270.03|272.5|270.1|272.5|270.1|272.37|269.97|0
1651672740000|2022-05-04 13:59:00|272.62|270.22|272.81|270.41|273|270.6|272.62|270.22|0
1651672750000|2022-05-04 13:59:10|272.5|270.1|272.62|270.22|272.62|270.22|272.5|270.1|0
1651672760000|2022-05-04 13:59:20|272.68|270.28|272.25|269.85|272.68|270.28|272.25|269.85|0
1651672770000|2022-05-04 13:59:30|272.37|269.97|272.25|269.85|272.5|270.1|272.25|269.85|0
1651672780000|2022-05-04 13:59:40|272.12|269.72|272.25|269.85|272.25|269.85|272.12|269.72|0
1651672790000|2022-05-04 13:59:50|272.12|269.72|272.06|269.66|272.12|269.72|272|269.6|0
1651672800000|2022-05-04 14:00:00|272|269.6|272.18|269.78|272.18|269.78|271.3|268.9|0
1651672810000|2022-05-04 14:00:10|272.43|270.03|271.49|269.09|272.62|270.22|271.37|268.97|0
1651672820000|2022-05-04 14:00:20|271.37|268.97|271.37|268.97|271.49|269.09|271.37|268.97|0
1651672830000|2022-05-04 14:00:30|271.18|268.78|271.37|268.97|271.62|269.22|271.18|268.78|0
1651672840000|2022-05-04 14:00:40|270.74|268.34|269.99|267.59|270.74|268.34|269.99|267.59|0
1651672850000|2022-05-04 14:00:50|269.74|267.34|269.62|267.22|269.74|267.34|269.62|267.22|0
1651672860000|2022-05-04 14:01:00|269.49|267.09|269.62|267.22|269.62|267.22|269.49|267.09|0
1651672870000|2022-05-04 14:01:10|269.99|267.59|270.87|268.47|271.12|268.72|269.99|267.59|0
1651672880000|2022-05-04 14:01:20|270.24|267.84|268.41|266.01|270.24|267.84|268.41|266.01|0
1651672890000|2022-05-04 14:01:30|268.29|265.89|267.79|265.39|268.29|265.89|267.66|265.26|0
1651672900000|2022-05-04 14:01:40|269.22|266.82|268.48|266.08|269.22|266.82|268.48|266.08|0
1651672910000|2022-05-04 14:01:50|268.59|266.19|269.22|266.82|269.22|266.82|268.59|266.19|0
1651672920000|2022-05-04 14:02:00|268.97|266.57|270.22|267.82|270.22|267.82|268.97|266.57|0
1651672930000|2022-05-04 14:02:10|270.09|267.69|270.59|268.19|270.59|268.19|270.09|267.69|0
1651672940000|2022-05-04 14:02:20|270.09|267.69|270.34|267.94|270.34|267.94|270.09|267.69|0
1651672950000|2022-05-04 14:02:30|270.72|268.32|270.22|267.82|270.72|268.32|270.22|267.82|0
1651672960000|2022-05-04 14:02:40|270.65|268.25|270.72|268.32|270.72|268.32|270.65|268.25|0
1651672970000|2022-05-04 14:02:50|270.59|268.19|270.97|268.57|270.97|268.57|270.59|268.19|0
1651672980000|2022-05-04 14:03:00|270.84|268.44|270.47|268.07|270.84|268.44|270.34|267.94|0
1651672990000|2022-05-04 14:03:10|270.34|267.94|269.97|267.57|270.34|267.94|269.97|267.57|0
1651673000000|2022-05-04 14:03:20|269.59|267.19|269.59|267.19|269.97|267.57|269.59|267.19|0
1651673010000|2022-05-04 14:03:30|270.09|267.69|269.72|267.32|270.09|267.69|269.59|267.19|0
1651673020000|2022-05-04 14:03:40|269.22|266.82|270.09|267.69|270.09|267.69|269.22|266.82|0
1651673030000|2022-05-04 14:03:50|270.22|267.82|270.22|267.82|270.22|267.82|270.22|267.82|0
1651673040000|2022-05-04 14:04:00|269.97|267.57|269.97|267.57|270.09|267.69|269.97|267.57|0
1651673050000|2022-05-04 14:04:10|269.84|267.44|269.84|267.44|270.09|267.69|269.84|267.44|0
1651673060000|2022-05-04 14:04:20|269.65|267.25|269.59|267.19|269.65|267.25|269.59|267.19|0
1651673070000|2022-05-04 14:04:30|269.53|267.13|269.72|267.32|269.72|267.32|269.47|267.07|0
1651673080000|2022-05-04 14:04:40|269.97|267.57|269.59|267.19|270.34|267.94|269.59|267.19|0
1651673090000|2022-05-04 14:04:50|269.22|266.82|269.22|266.82|269.22|266.82|269.09|266.69|0
1651673100000|2022-05-04 14:05:00|269.47|267.07|269.47|267.07|269.72|267.32|269.47|267.07|0
1651673110000|2022-05-04 14:05:10|268.97|266.57|268.84|266.44|268.97|266.57|268.72|266.32|0
1651673120000|2022-05-04 14:05:20|268.78|266.38|269.28|266.88|269.34|266.94|268.78|266.38|0
1651673130000|2022-05-04 14:05:30|269.34|266.94|269.03|266.63|269.34|266.94|268.84|266.44|0
1651673140000|2022-05-04 14:05:40|268.97|266.57|268.59|266.19|269.09|266.69|268.59|266.19|0
1651673150000|2022-05-04 14:05:50|268.47|266.07|268.22|265.82|268.59|266.19|268.22|265.82|0
1651673160000|2022-05-04 14:06:00|267.35|264.95|267.47|265.07|267.6|265.2|267.1|264.7|0
1651673170000|2022-05-04 14:06:10|267.6|265.2|268.09|265.69|268.09|265.69|267.47|265.07|0
1651673180000|2022-05-04 14:06:20|267.78|265.38|267.47|265.07|267.78|265.38|267.47|265.07|0
1651673190000|2022-05-04 14:06:30|267.59|265.19|267.1|264.7|267.59|265.19|267.1|264.7|0
1651673200000|2022-05-04 14:06:40|267.22|264.82|266.72|264.32|267.22|264.82|266.72|264.32|0
1651673210000|2022-05-04 14:06:50|266.6|264.2|267.1|264.7|267.1|264.7|266.6|264.2|0
1651673220000|2022-05-04 14:07:00|266.85|264.45|266.85|264.45|266.97|264.57|266.85|264.45|0
1651673230000|2022-05-04 14:07:10|267.22|264.82|267.22|264.82|267.22|264.82|267.1|264.7|0
1651673240000|2022-05-04 14:07:20|267.1|264.7|267.22|264.82|267.22|264.82|267.1|264.7|0
1651673250000|2022-05-04 14:07:30|267.35|264.95|266.85|264.45|267.35|264.95|266.85|264.45|0
1651673260000|2022-05-04 14:07:40|266.97|264.57|267.47|265.07|267.47|265.07|266.97|264.57|0
1651673270000|2022-05-04 14:07:50|267.35|264.95|267.35|264.95|267.35|264.95|267.22|264.82|0
1651673280000|2022-05-04 14:08:00|266.97|264.57|267.35|264.95|267.59|265.19|266.97|264.57|0
1651673290000|2022-05-04 14:08:10|267.47|265.07|267.1|264.7|267.47|265.07|267.1|264.7|0
1651673300000|2022-05-04 14:08:20|266.97|264.57|266.85|264.45|266.97|264.57|266.85|264.45|0
1651673310000|2022-05-04 14:08:30|266.72|264.32|266.72|264.32|266.85|264.45|266.6|264.2|0
1651673320000|2022-05-04 14:08:40|266.97|264.57|267.47|265.07|267.47|265.07|266.97|264.57|0
1651673330000|2022-05-04 14:08:50|267.72|265.32|267.84|265.44|267.84|265.44|267.72|265.32|0
1651673340000|2022-05-04 14:09:00|267.72|265.32|268.09|265.69|268.09|265.69|267.59|265.19|0
1651673350000|2022-05-04 14:09:10|267.84|265.44|268.22|265.82|268.22|265.82|267.84|265.44|0
1651673360000|2022-05-04 14:09:20|267.97|265.57|267.97|265.57|268.09|265.69|267.97|265.57|0
1651673370000|2022-05-04 14:09:30|267.84|265.44|267.84|265.44|268.09|265.69|267.84|265.44|0
1651673380000|2022-05-04 14:09:40|267.97|265.57|267.34|264.94|267.97|265.57|267.34|264.94|0
1651673390000|2022-05-04 14:09:50|266.97|264.57|267.22|264.82|267.22|264.82|266.97|264.57|0
1651673400000|2022-05-04 14:10:00|267.59|265.19|266.97|264.57|267.59|265.19|266.97|264.57|0
1651673410000|2022-05-04 14:10:10|266.6|264.2|267.72|265.32|267.72|265.32|266.6|264.2|0
1651673420000|2022-05-04 14:10:20|268.09|265.69|268.34|265.94|268.34|265.94|268.09|265.69|0
1651673430000|2022-05-04 14:10:30|268.09|265.69|268.46|266.06|268.46|266.06|268.09|265.69|0
1651673440000|2022-05-04 14:10:40|268.59|266.19|268.4|266|268.59|266.19|268.4|266|0
1651673450000|2022-05-04 14:10:50|268.59|266.19|268.84|266.44|268.84|266.44|268.59|266.19|0
1651673460000|2022-05-04 14:11:00|268.71|266.31|268.96|266.56|268.96|266.56|268.71|266.31|0
1651673470000|2022-05-04 14:11:10|268.9|266.5|268.71|266.31|268.9|266.5|268.71|266.31|0
1651673480000|2022-05-04 14:11:20|268.96|266.56|268.71|266.31|268.96|266.56|268.71|266.31|0
1651673490000|2022-05-04 14:11:30|268.96|266.56|269.21|266.81|269.34|266.94|268.96|266.56|0
1651673500000|2022-05-04 14:11:40|269.46|267.06|269.71|267.31|269.71|267.31|269.46|267.06|0
1651673510000|2022-05-04 14:11:50|269.46|267.06|269.09|266.69|269.46|267.06|269.09|266.69|0
1651673520000|2022-05-04 14:12:00|268.96|266.56|269.21|266.81|269.21|266.81|268.96|266.56|0
1651673530000|2022-05-04 14:12:10|269.09|266.69|268.46|266.06|269.09|266.69|268.46|266.06|0
1651673540000|2022-05-04 14:12:20|268.34|265.94|268.59|266.19|268.59|266.19|268.34|265.94|0
1651673550000|2022-05-04 14:12:30|268.71|266.31|268.34|265.94|268.71|266.31|268.34|265.94|0
1651673560000|2022-05-04 14:12:40|268.21|265.81|267.97|265.57|268.21|265.81|267.97|265.57|0
1651673570000|2022-05-04 14:12:50|267.84|265.44|267.97|265.57|267.97|265.57|267.72|265.32|0
1651673580000|2022-05-04 14:13:00|268.34|265.94|268.21|265.81|268.46|266.06|268.21|265.81|0
1651673590000|2022-05-04 14:13:10|268.09|265.69|268.77|266.37|268.84|266.44|268.09|265.69|0
1651673600000|2022-05-04 14:13:20|268.59|266.19|268.71|266.31|268.84|266.44|268.34|265.94|0
1651673610000|2022-05-04 14:13:30|268.34|265.94|268.34|265.94|268.4|266|268.34|265.94|0
1651673620000|2022-05-04 14:13:40|268.21|265.81|267.96|265.56|268.21|265.81|267.96|265.56|0
1651673630000|2022-05-04 14:13:50|268.15|265.75|268.09|265.69|268.21|265.81|268.02|265.62|0
1651673640000|2022-05-04 14:14:00|267.84|265.44|267.59|265.19|267.84|265.44|267.59|265.19|0
1651673650000|2022-05-04 14:14:10|267.9|265.5|267.9|265.5|267.9|265.5|267.9|265.5|0
1651673660000|2022-05-04 14:14:20|267.59|265.19|267.84|265.44|267.84|265.44|267.59|265.19|0
1651673670000|2022-05-04 14:14:30|267.59|265.19|266.22|263.82|267.59|265.19|266.22|263.82|0
1651673680000|2022-05-04 14:14:40|266.1|263.7|265.98|263.58|266.1|263.7|265.85|263.45|0
1651673690000|2022-05-04 14:14:50|265.85|263.45|265.85|263.45|265.98|263.58|265.85|263.45|0
1651673700000|2022-05-04 14:15:00|265.11|262.71|264.61|262.21|265.11|262.71|264.61|262.21|0
1651673710000|2022-05-04 14:15:10|264.86|262.46|264.61|262.21|264.99|262.59|264.61|262.21|0
1651673720000|2022-05-04 14:15:20|264|261.6|263.75|261.35|264.12|261.72|263.75|261.35|0
1651673730000|2022-05-04 14:15:30|263.63|261.23|263.75|261.35|263.75|261.35|263.63|261.23|0
1651673740000|2022-05-04 14:15:40|263.63|261.23|264.37|261.97|264.37|261.97|263.63|261.23|0
1651673750000|2022-05-04 14:15:50|264.86|262.46|264.61|262.21|264.99|262.59|264.61|262.21|0
1651673760000|2022-05-04 14:16:00|264.37|261.97|264.37|261.97|264.74|262.34|264.37|261.97|0
1651673770000|2022-05-04 14:16:10|264.24|261.84|264.24|261.84|264.37|261.97|264.24|261.84|0
1651673780000|2022-05-04 14:16:20|264.49|262.09|264.49|262.09|264.86|262.46|264.49|262.09|0
1651673790000|2022-05-04 14:16:30|264.74|262.34|265.23|262.83|265.23|262.83|264.74|262.34|0
1651673800000|2022-05-04 14:16:40|265.36|262.96|265.23|262.83|265.36|262.96|265.23|262.83|0
1651673810000|2022-05-04 14:16:50|265.48|263.08|265.36|262.96|265.48|263.08|265.36|262.96|0
1651673820000|2022-05-04 14:17:00|265.6|263.2|265.36|262.96|265.73|263.33|265.36|262.96|0
1651673830000|2022-05-04 14:17:10|265.48|263.08|265.48|263.08|265.48|263.08|265.23|262.83|0
1651673840000|2022-05-04 14:17:20|265.54|263.14|265.23|262.83|265.54|263.14|265.23|262.83|0
1651673850000|2022-05-04 14:17:30|265.36|262.96|265.6|263.2|265.6|263.2|265.36|262.96|0
1651673860000|2022-05-04 14:17:40|265.66|263.26|265.29|262.89|265.66|263.26|265.29|262.89|0
1651673870000|2022-05-04 14:17:50|265.36|262.96|265.6|263.2|265.6|263.2|265.36|262.96|0
1651673880000|2022-05-04 14:18:00|265.48|263.08|265.42|263.02|265.48|263.08|265.36|262.96|0
1651673890000|2022-05-04 14:18:10|265.48|263.08|265.36|262.96|265.48|263.08|265.36|262.96|0
1651673900000|2022-05-04 14:18:20|265.73|263.33|265.98|263.58|265.98|263.58|265.73|263.33|0
1651673910000|2022-05-04 14:18:30|265.73|263.33|265.6|263.2|265.73|263.33|265.48|263.08|0
1651673920000|2022-05-04 14:18:40|265.97|263.57|266.35|263.95|266.47|264.07|265.97|263.57|0
1651673930000|2022-05-04 14:18:50|266.22|263.82|265.97|263.57|266.22|263.82|265.97|263.57|0
1651673940000|2022-05-04 14:19:00|265.73|263.33|265.6|263.2|265.73|263.33|265.48|263.08|0
1651673950000|2022-05-04 14:19:10|265.73|263.33|266.47|264.07|266.72|264.32|265.73|263.33|0
1651673960000|2022-05-04 14:19:20|266.22|263.82|266.47|264.07|266.72|264.32|266.22|263.82|0
1651673970000|2022-05-04 14:19:30|266.35|263.95|266.47|264.07|266.65|264.25|266.35|263.95|0
1651673980000|2022-05-04 14:19:40|265.97|263.57|265.85|263.45|265.97|263.57|265.73|263.33|0
1651673990000|2022-05-04 14:19:50|265.6|263.2|265.73|263.33|265.97|263.57|265.6|263.2|0
1651674000000|2022-05-04 14:20:00|265.6|263.2|264.98|262.58|265.6|263.2|264.98|262.58|0
1651674010000|2022-05-04 14:20:10|265.23|262.83|265.73|263.33|265.85|263.45|265.23|262.83|0
1651674020000|2022-05-04 14:20:20|265.6|263.2|265.97|263.57|265.97|263.57|265.35|262.95|0
1651674030000|2022-05-04 14:20:30|266.1|263.7|265.85|263.45|266.1|263.7|265.73|263.33|0
1651674040000|2022-05-04 14:20:40|266.35|263.95|266.1|263.7|266.59|264.19|266.1|263.7|0
1651674050000|2022-05-04 14:20:50|265.97|263.57|266.35|263.95|266.35|263.95|265.97|263.57|0
1651674060000|2022-05-04 14:21:00|266.22|263.82|266.22|263.82|266.47|264.07|266.1|263.7|0
1651674070000|2022-05-04 14:21:10|266.59|264.19|266.35|263.95|266.59|264.19|266.35|263.95|0
1651674080000|2022-05-04 14:21:20|266.22|263.82|265.85|263.45|266.22|263.82|265.85|263.45|0
1651674090000|2022-05-04 14:21:30|265.97|263.57|265.85|263.45|266.1|263.7|265.85|263.45|0
1651674100000|2022-05-04 14:21:40|265.73|263.33|265.66|263.26|265.85|263.45|265.6|263.2|0
1651674110000|2022-05-04 14:21:50|265.48|263.08|265.23|262.83|265.48|263.08|264.98|262.58|0
1651674120000|2022-05-04 14:22:00|265.11|262.71|265.23|262.83|265.23|262.83|264.98|262.58|0
1651674130000|2022-05-04 14:22:10|265.48|263.08|265.73|263.33|265.73|263.33|265.48|263.08|0
1651674140000|2022-05-04 14:22:20|265.85|263.45|266.1|263.7|266.28|263.88|265.85|263.45|0
1651674150000|2022-05-04 14:22:30|266.47|264.07|265.97|263.57|266.47|264.07|265.97|263.57|0
1651674160000|2022-05-04 14:22:40|266.1|263.7|266.22|263.82|266.35|263.95|266.1|263.7|0
1651674170000|2022-05-04 14:22:50|266.35|263.95|266.22|263.82|266.35|263.95|265.97|263.57|0
1651674180000|2022-05-04 14:23:00|265.85|263.45|265.85|263.45|265.85|263.45|265.85|263.45|0
1651674190000|2022-05-04 14:23:10|266.1|263.7|266.22|263.82|266.34|263.94|266.1|263.7|0
1651674200000|2022-05-04 14:23:20|266.47|264.07|266.1|263.7|266.47|264.07|266.1|263.7|0
1651674210000|2022-05-04 14:23:30|266.28|263.88|266.34|263.94|266.47|264.07|266.28|263.88|0
1651674220000|2022-05-04 14:23:40|266.59|264.19|266.72|264.32|266.72|264.32|266.59|264.19|0
1651674230000|2022-05-04 14:23:50|266.59|264.19|266.53|264.13|266.97|264.57|266.53|264.13|0
1651674240000|2022-05-04 14:24:00|266.84|264.44|266.72|264.32|266.84|264.44|266.72|264.32|0
1651674250000|2022-05-04 14:24:10|267.21|264.81|267.59|265.19|267.59|265.19|267.21|264.81|0
1651674260000|2022-05-04 14:24:20|267.65|265.25|267.09|264.69|267.65|265.25|267.09|264.69|0
1651674270000|2022-05-04 14:24:30|266.97|264.57|266.97|264.57|266.97|264.57|266.84|264.44|0
1651674280000|2022-05-04 14:24:40|266.84|264.44|266.34|263.94|266.84|264.44|266.34|263.94|0
1651674290000|2022-05-04 14:24:50|266.59|264.19|266.53|264.13|266.59|264.19|266.53|264.13|0
1651674300000|2022-05-04 14:25:00|266.34|263.94|266.34|263.94|266.34|263.94|266.22|263.82|0
1651674310000|2022-05-04 14:25:10|266.22|263.82|266.1|263.7|266.34|263.94|266.1|263.7|0
1651674320000|2022-05-04 14:25:20|265.85|263.45|266.96|264.56|267.09|264.69|265.85|263.45|0
1651674330000|2022-05-04 14:25:30|267.09|264.69|265.72|263.32|267.09|264.69|265.72|263.32|0
1651674340000|2022-05-04 14:25:40|265.97|263.57|266.16|263.76|266.16|263.76|265.97|263.57|0
1651674350000|2022-05-04 14:25:50|266.34|263.94|266.1|263.7|266.47|264.07|265.97|263.57|0
1651674360000|2022-05-04 14:26:00|265.97|263.57|267.34|264.94|267.34|264.94|265.97|263.57|0
1651674370000|2022-05-04 14:26:10|267.21|264.81|267.83|265.43|267.83|265.43|267.21|264.81|0
1651674380000|2022-05-04 14:26:20|267.59|265.19|267.71|265.31|267.83|265.43|267.46|265.06|0
1651674390000|2022-05-04 14:26:30|267.96|265.56|268.21|265.81|268.46|266.06|267.96|265.56|0
1651674400000|2022-05-04 14:26:40|267.83|265.43|267.96|265.56|267.96|265.56|267.59|265.19|0
1651674410000|2022-05-04 14:26:50|268.33|265.93|268.46|266.06|268.71|266.31|268.33|265.93|0
1651674420000|2022-05-04 14:27:00|268.71|266.31|268.46|266.06|268.77|266.37|268.46|266.06|0
1651674430000|2022-05-04 14:27:10|268.58|266.18|268.77|266.37|268.83|266.43|268.58|266.18|0
1651674440000|2022-05-04 14:27:20|268.71|266.31|268.96|266.56|268.96|266.56|268.71|266.31|0
1651674450000|2022-05-04 14:27:30|269.08|266.68|268.96|266.56|269.45|267.05|268.96|266.56|0
1651674460000|2022-05-04 14:27:40|268.71|266.31|267.89|265.49|268.71|266.31|267.83|265.43|0
1651674470000|2022-05-04 14:27:50|267.71|265.31|267.59|265.19|267.83|265.43|267.59|265.19|0
1651674480000|2022-05-04 14:28:00|267.83|265.43|268.08|265.68|268.21|265.81|267.83|265.43|0
1651674490000|2022-05-04 14:28:10|267.83|265.43|267.58|265.18|267.83|265.43|267.58|265.18|0
1651674500000|2022-05-04 14:28:20|267.4|265|267.83|265.43|267.83|265.43|267.4|265|0
1651674510000|2022-05-04 14:28:30|267.71|265.31|267.71|265.31|267.96|265.56|267.58|265.18|0
1651674520000|2022-05-04 14:28:40|268.08|265.68|268.46|266.06|268.46|266.06|267.96|265.56|0
1651674530000|2022-05-04 14:28:50|268.21|265.81|268.58|266.18|268.58|266.18|268.21|265.81|0
1651674540000|2022-05-04 14:29:00|268.33|265.93|268.71|266.31|268.71|266.31|268.33|265.93|0
1651674550000|2022-05-04 14:29:10|268.46|266.06|268.58|266.18|268.58|266.18|268.33|265.93|0
1651674560000|2022-05-04 14:29:20|268.33|265.93|268.08|265.68|268.33|265.93|268.08|265.68|0
1651674570000|2022-05-04 14:29:30|267.58|265.18|267.71|265.31|267.71|265.31|267.34|264.94|0
1651674580000|2022-05-04 14:29:40|267.83|265.43|267.46|265.06|267.83|265.43|267.46|265.06|0
1651674590000|2022-05-04 14:29:50|267.58|265.18|267.52|265.12|267.71|265.31|267.52|265.12|0
1651674600000|2022-05-04 14:30:00|267.71|265.31|267.09|264.69|267.96|265.56|267.09|264.69|0
1651674610000|2022-05-04 14:30:10|266.59|264.19|267.34|264.94|267.34|264.94|266.47|264.07|0
1651674620000|2022-05-04 14:30:20|266.84|264.44|266.84|264.44|266.96|264.56|266.71|264.31|0
1651674630000|2022-05-04 14:30:30|266.71|264.31|266.96|264.56|266.96|264.56|266.59|264.19|0
1651674640000|2022-05-04 14:30:40|266.84|264.44|267.09|264.69|267.21|264.81|266.84|264.44|0
1651674650000|2022-05-04 14:30:50|266.96|264.56|267.96|265.56|267.96|265.56|266.84|264.44|0
1651674660000|2022-05-04 14:31:00|267.71|265.31|267.83|265.43|267.83|265.43|267.71|265.31|0
1651674670000|2022-05-04 14:31:10|268.08|265.68|268.21|265.81|268.46|266.06|268.08|265.68|0
1651674680000|2022-05-04 14:31:20|268.33|265.93|267.21|264.81|268.33|265.93|267.21|264.81|0
1651674690000|2022-05-04 14:31:30|266.96|264.56|267.02|264.62|267.21|264.81|266.96|264.56|0
1651674700000|2022-05-04 14:31:40|266.71|264.31|267.71|265.31|267.71|265.31|266.71|264.31|0
1651674710000|2022-05-04 14:31:50|267.46|265.06|267.83|265.43|267.83|265.43|267.33|264.93|0
1651674720000|2022-05-04 14:32:00|268.08|265.68|268.33|265.93|268.45|266.05|267.96|265.56|0
1651674730000|2022-05-04 14:32:10|267.71|265.31|267.96|265.56|267.96|265.56|267.71|265.31|0
1651674740000|2022-05-04 14:32:20|267.83|265.43|267.71|265.31|268.08|265.68|267.71|265.31|0
1651674750000|2022-05-04 14:32:30|267.58|265.18|267.09|264.69|267.58|265.18|267.09|264.69|0
1651674760000|2022-05-04 14:32:40|266.96|264.56|266.71|264.31|266.96|264.56|266.71|264.31|0
1651674770000|2022-05-04 14:32:50|266.59|264.19|266.09|263.69|266.59|264.19|266.09|263.69|0
1651674780000|2022-05-04 14:33:00|265.84|263.44|265.47|263.07|265.84|263.44|265.35|262.95|0
1651674790000|2022-05-04 14:33:10|265.6|263.2|264.85|262.45|265.6|263.2|264.85|262.45|0
1651674800000|2022-05-04 14:33:20|265.1|262.7|265.22|262.82|265.47|263.07|265.1|262.7|0
1651674810000|2022-05-04 14:33:30|265.1|262.7|265.22|262.82|265.35|262.95|265.1|262.7|0
1651674820000|2022-05-04 14:33:40|265.84|263.44|265.1|262.7|265.84|263.44|265.1|262.7|0
1651674830000|2022-05-04 14:33:50|264.85|262.45|264.36|261.96|264.85|262.45|264.36|261.96|0
1651674840000|2022-05-04 14:34:00|263.87|261.47|263.74|261.34|264.11|261.71|263.74|261.34|0
1651674850000|2022-05-04 14:34:10|263.87|261.47|263.62|261.22|263.87|261.47|263.62|261.22|0
1651674860000|2022-05-04 14:34:20|263.25|260.85|262.76|260.36|263.25|260.85|262.76|260.36|0
1651674870000|2022-05-04 14:34:30|262.88|260.48|262.63|260.23|262.88|260.48|262.63|260.23|0
1651674880000|2022-05-04 14:34:40|262.76|260.36|263.13|260.73|263.13|260.73|262.76|260.36|0
1651674890000|2022-05-04 14:34:50|263|260.6|263.49|261.09|263.49|261.09|263|260.6|0
1651674900000|2022-05-04 14:35:00|263.74|261.34|264.11|261.71|264.11|261.71|263.74|261.34|0
1651674910000|2022-05-04 14:35:10|263.86|261.46|263.62|261.22|263.86|261.46|263.49|261.09|0
1651674920000|2022-05-04 14:35:20|263.74|261.34|264.48|262.08|264.48|262.08|263.74|261.34|0
1651674930000|2022-05-04 14:35:30|264.61|262.21|264.48|262.08|264.61|262.21|264.36|261.96|0
1651674940000|2022-05-04 14:35:40|264.36|261.96|264.36|261.96|264.48|262.08|264.36|261.96|0
1651674950000|2022-05-04 14:35:50|264.73|262.33|265.84|263.44|265.84|263.44|264.73|262.33|0
1651674960000|2022-05-04 14:36:00|265.97|263.57|265.97|263.57|266.09|263.69|265.97|263.57|0
1651674970000|2022-05-04 14:36:10|266.09|263.69|265.3|262.9|266.21|263.81|265.3|262.9|0
1651674980000|2022-05-04 14:36:20|265.49|263.09|265.18|262.78|265.49|263.09|265.18|262.78|0
1651674990000|2022-05-04 14:36:30|264.99|262.59|266.61|264.21|266.61|264.21|264.99|262.59|0
1651675000000|2022-05-04 14:36:40|266.74|264.34|266.37|263.97|266.74|264.34|266.37|263.97|0
1651675010000|2022-05-04 14:36:50|266.24|263.84|266.12|263.72|266.49|264.09|266.12|263.72|0
1651675020000|2022-05-04 14:37:00|265.99|263.59|265.99|263.59|266.37|263.97|265.99|263.59|0
1651675030000|2022-05-04 14:37:10|265.93|263.53|266.37|263.97|266.37|263.97|265.93|263.53|0
1651675040000|2022-05-04 14:37:20|266.49|264.09|266.74|264.34|266.74|264.34|266.49|264.09|0
1651675050000|2022-05-04 14:37:30|266.3|263.9|266.49|264.09|266.49|264.09|266.3|263.9|0
1651675060000|2022-05-04 14:37:40|266.37|263.97|267.05|264.65|267.05|264.65|266.37|263.97|0
1651675070000|2022-05-04 14:37:50|266.99|264.59|266.55|264.15|266.99|264.59|266.55|264.15|0
1651675080000|2022-05-04 14:38:00|266.99|264.59|266.99|264.59|267.23|264.83|266.99|264.59|0
1651675090000|2022-05-04 14:38:10|266.74|264.34|266.74|264.34|266.92|264.52|266.74|264.34|0
1651675100000|2022-05-04 14:38:20|266.99|264.59|267.11|264.71|267.11|264.71|266.86|264.46|0
1651675110000|2022-05-04 14:38:30|266.99|264.59|267.11|264.71|267.11|264.71|266.92|264.52|0
1651675120000|2022-05-04 14:38:40|266.99|264.59|267.11|264.71|267.36|264.96|266.99|264.59|0
1651675130000|2022-05-04 14:38:50|266.86|264.46|266.86|264.46|266.86|264.46|266.61|264.21|0
1651675140000|2022-05-04 14:39:00|266.61|264.21|266.74|264.34|266.86|264.46|266.61|264.21|0
1651675150000|2022-05-04 14:39:10|266.55|264.15|266.55|264.15|266.55|264.15|266.37|263.97|0
1651675160000|2022-05-04 14:39:20|266.49|264.09|267.23|264.83|267.23|264.83|266.49|264.09|0
1651675170000|2022-05-04 14:39:30|267.11|264.71|267.36|264.96|267.36|264.96|267.11|264.71|0
1651675180000|2022-05-04 14:39:40|267.48|265.08|267.61|265.21|267.61|265.21|267.23|264.83|0
1651675190000|2022-05-04 14:39:50|267.73|265.33|267.73|265.33|267.92|265.52|267.73|265.33|0
1651675200000|2022-05-04 14:40:00|267.61|265.21|267.23|264.83|267.61|265.21|267.11|264.71|0
1651675210000|2022-05-04 14:40:10|267.86|265.46|268.73|266.33|268.73|266.33|267.86|265.46|0
1651675220000|2022-05-04 14:40:20|268.85|266.45|268.48|266.08|268.98|266.58|268.48|266.08|0
1651675230000|2022-05-04 14:40:30|268.35|265.95|268.35|265.95|268.35|265.95|268.35|265.95|0
1651675240000|2022-05-04 14:40:40|268.23|265.83|268.6|266.2|268.6|266.2|268.1|265.7|0
1651675250000|2022-05-04 14:40:50|268.48|266.08|269.22|266.82|269.22|266.82|268.48|266.08|0
1651675260000|2022-05-04 14:41:00|269.35|266.95|268.98|266.58|269.35|266.95|268.85|266.45|0
1651675270000|2022-05-04 14:41:10|268.85|266.45|268.85|266.45|268.85|266.45|268.73|266.33|0
1651675280000|2022-05-04 14:41:20|268.6|266.2|268.6|266.2|268.79|266.39|268.6|266.2|0
1651675290000|2022-05-04 14:41:30|268.35|265.95|267.98|265.58|268.35|265.95|267.98|265.58|0
1651675300000|2022-05-04 14:41:40|268.48|266.08|268.73|266.33|268.73|266.33|268.35|265.95|0
1651675310000|2022-05-04 14:41:50|268.91|266.51|269.1|266.7|269.22|266.82|268.91|266.51|0
1651675320000|2022-05-04 14:42:00|268.85|266.45|268.6|266.2|268.85|266.45|268.23|265.83|0
1651675330000|2022-05-04 14:42:10|268.85|266.45|268.35|265.95|268.85|266.45|268.35|265.95|0
1651675340000|2022-05-04 14:42:20|268.6|266.2|268.73|266.33|269.22|266.82|268.6|266.2|0
1651675350000|2022-05-04 14:42:30|268.85|266.45|268.97|266.57|268.97|266.57|268.85|266.45|0
1651675360000|2022-05-04 14:42:40|268.48|266.08|268.35|265.95|268.54|266.14|268.35|265.95|0
1651675370000|2022-05-04 14:42:50|268.23|265.83|268.35|265.95|268.48|266.08|268.1|265.7|0
1651675380000|2022-05-04 14:43:00|268.6|266.2|268.73|266.33|268.73|266.33|268.48|266.08|0
1651675390000|2022-05-04 14:43:10|268.6|266.2|268.48|266.08|268.6|266.2|268.23|265.83|0
1651675400000|2022-05-04 14:43:20|268.35|265.95|267.98|265.58|268.35|265.95|267.98|265.58|0
1651675410000|2022-05-04 14:43:30|267.85|265.45|267.85|265.45|267.85|265.45|267.85|265.45|0
1651675420000|2022-05-04 14:43:40|267.73|265.33|268.23|265.83|268.23|265.83|267.73|265.33|0
1651675430000|2022-05-04 14:43:50|267.98|265.58|267.48|265.08|267.98|265.58|267.48|265.08|0
1651675440000|2022-05-04 14:44:00|267.6|265.2|267.6|265.2|267.73|265.33|267.6|265.2|0
1651675450000|2022-05-04 14:44:10|267.73|265.33|267.73|265.33|267.73|265.33|267.36|264.96|0
1651675460000|2022-05-04 14:44:20|267.79|265.39|267.73|265.33|267.79|265.39|267.6|265.2|0
1651675470000|2022-05-04 14:44:30|267.6|265.2|267.98|265.58|267.98|265.58|267.6|265.2|0
1651675480000|2022-05-04 14:44:40|268.23|265.83|267.85|265.45|268.23|265.83|267.73|265.33|0
1651675490000|2022-05-04 14:44:50|267.98|265.58|267.98|265.58|267.98|265.58|267.98|265.58|0
1651675500000|2022-05-04 14:45:00|268.23|265.83|267.73|265.33|268.23|265.83|267.73|265.33|0
1651675510000|2022-05-04 14:45:10|267.98|265.58|268.48|266.08|268.48|266.08|267.98|265.58|0
1651675520000|2022-05-04 14:45:20|268.85|266.45|269.1|266.7|269.1|266.7|268.85|266.45|0
1651675530000|2022-05-04 14:45:30|269.16|266.76|268.97|266.57|269.47|267.07|268.97|266.57|0
1651675540000|2022-05-04 14:45:40|268.47|266.07|268.35|265.95|268.47|266.07|268.23|265.83|0
1651675550000|2022-05-04 14:45:50|268.47|266.07|268.35|265.95|268.72|266.32|268.35|265.95|0
1651675560000|2022-05-04 14:46:00|268.23|265.83|268.47|266.07|268.72|266.32|268.23|265.83|0
1651675570000|2022-05-04 14:46:10|268.35|265.95|268.6|266.2|268.6|266.2|268.35|265.95|0
1651675580000|2022-05-04 14:46:20|268.47|266.07|268.72|266.32|268.72|266.32|268.47|266.07|0
1651675590000|2022-05-04 14:46:30|268.47|266.07|268.47|266.07|268.47|266.07|268.35|265.95|0
1651675600000|2022-05-04 14:46:40|268.6|266.2|268.85|266.45|268.85|266.45|268.6|266.2|0
1651675610000|2022-05-04 14:46:50|268.72|266.32|268.85|266.45|268.85|266.45|268.6|266.2|0
1651675620000|2022-05-04 14:47:00|269.22|266.82|268.72|266.32|269.22|266.82|268.72|266.32|0
1651675630000|2022-05-04 14:47:10|268.97|266.57|269.1|266.7|269.1|266.7|268.97|266.57|0
1651675640000|2022-05-04 14:47:20|269.35|266.95|269.47|267.07|269.47|267.07|269.35|266.95|0
1651675650000|2022-05-04 14:47:30|269.22|266.82|269.85|267.45|269.85|267.45|269.22|266.82|0
1651675660000|2022-05-04 14:47:40|269.97|267.57|269.47|267.07|269.97|267.57|269.47|267.07|0
1651675670000|2022-05-04 14:47:50|269.22|266.82|269.47|267.07|269.47|267.07|268.97|266.57|0
1651675680000|2022-05-04 14:48:00|269.22|266.82|268.47|266.07|269.22|266.82|268.47|266.07|0
1651675690000|2022-05-04 14:48:10|268.35|265.95|268.47|266.07|268.47|266.07|268.35|265.95|0
1651675700000|2022-05-04 14:48:20|268.22|265.82|268.1|265.7|268.35|265.95|268.1|265.7|0
1651675710000|2022-05-04 14:48:30|268.22|265.82|268.22|265.82|268.22|265.82|267.98|265.58|0
1651675720000|2022-05-04 14:48:40|268.35|265.95|268.72|266.32|268.72|266.32|268.35|265.95|0
1651675730000|2022-05-04 14:48:50|268.47|266.07|268.22|265.82|268.53|266.13|268.22|265.82|0
1651675740000|2022-05-04 14:49:00|267.73|265.33|267.98|265.58|267.98|265.58|267.6|265.2|0
1651675750000|2022-05-04 14:49:10|267.85|265.45|267.98|265.58|268.22|265.82|267.85|265.45|0
1651675760000|2022-05-04 14:49:20|268.35|265.95|268.41|266.01|268.66|266.26|268.22|265.82|0
1651675770000|2022-05-04 14:49:30|268.1|265.7|268.1|265.7|268.22|265.82|267.73|265.33|0
1651675780000|2022-05-04 14:49:40|267.85|265.45|267.73|265.33|267.85|265.45|267.48|265.08|0
1651675790000|2022-05-04 14:49:50|267.98|265.58|267.98|265.58|268.22|265.82|267.98|265.58|0
1651675800000|2022-05-04 14:50:00|268.22|265.82|267.73|265.33|268.22|265.82|267.73|265.33|0
1651675810000|2022-05-04 14:50:10|267.48|265.08|267.73|265.33|267.73|265.33|267.48|265.08|0
1651675820000|2022-05-04 14:50:20|267.48|265.08|267.85|265.45|267.97|265.57|267.35|264.95|0
1651675830000|2022-05-04 14:50:30|267.97|265.57|266.73|264.33|267.97|265.57|266.73|264.33|0
1651675840000|2022-05-04 14:50:40|266.86|264.46|267.1|264.7|267.23|264.83|266.86|264.46|0
1651675850000|2022-05-04 14:50:50|266.98|264.58|266.61|264.21|266.98|264.58|266.48|264.08|0
1651675860000|2022-05-04 14:51:00|266.54|264.14|265.62|263.22|266.54|264.14|265.62|263.22|0
1651675870000|2022-05-04 14:51:10|265.55|263.15|265.49|263.09|265.55|263.15|265.37|262.97|0
1651675880000|2022-05-04 14:51:20|265.62|263.22|266.36|263.96|266.36|263.96|265.49|263.09|0
1651675890000|2022-05-04 14:51:30|266.48|264.08|267.1|264.7|267.1|264.7|266.48|264.08|0
1651675900000|2022-05-04 14:51:40|266.98|264.58|267.35|264.95|267.6|265.2|266.98|264.58|0
1651675910000|2022-05-04 14:51:50|267.23|264.83|265.74|263.34|267.23|264.83|265.74|263.34|0
1651675920000|2022-05-04 14:52:00|265.99|263.59|265.62|263.22|265.99|263.59|265.62|263.22|0
1651675930000|2022-05-04 14:52:10|265.49|263.09|265.37|262.97|265.74|263.34|265.37|262.97|0
1651675940000|2022-05-04 14:52:20|265.49|263.09|265.49|263.09|265.49|263.09|265.37|262.97|0
1651675950000|2022-05-04 14:52:30|265.37|262.97|265.99|263.59|265.99|263.59|265.37|262.97|0
1651675960000|2022-05-04 14:52:40|266.11|263.71|266.48|264.08|266.48|264.08|266.11|263.71|0
1651675970000|2022-05-04 14:52:50|266.61|264.21|266.48|264.08|266.61|264.21|266.48|264.08|0
1651675980000|2022-05-04 14:53:00|266.11|263.71|266.61|264.21|266.73|264.33|266.11|263.71|0
1651675990000|2022-05-04 14:53:10|267.23|264.83|266.36|263.96|267.23|264.83|266.36|263.96|0
1651676000000|2022-05-04 14:53:20|266.73|264.33|266.61|264.21|266.73|264.33|266.36|263.96|0
1651676010000|2022-05-04 14:53:30|266.36|263.96|265.86|263.46|266.36|263.96|265.86|263.46|0
1651676020000|2022-05-04 14:53:40|266.11|263.71|265.92|263.52|266.24|263.84|265.92|263.52|0
1651676030000|2022-05-04 14:53:50|265.99|263.59|266.36|263.96|266.48|264.08|265.99|263.59|0
1651676040000|2022-05-04 14:54:00|266.54|264.14|266.48|264.08|266.54|264.14|266.23|263.83|0
1651676050000|2022-05-04 14:54:10|266.61|264.21|266.98|264.58|266.98|264.58|266.61|264.21|0
1651676060000|2022-05-04 14:54:20|266.85|264.45|267.1|264.7|267.16|264.76|266.85|264.45|0
1651676070000|2022-05-04 14:54:30|266.73|264.33|266.98|264.58|266.98|264.58|266.73|264.33|0
1651676080000|2022-05-04 14:54:40|267.1|264.7|266.48|264.08|267.1|264.7|266.48|264.08|0
1651676090000|2022-05-04 14:54:50|266.61|264.21|266.61|264.21|266.73|264.33|266.48|264.08|0
1651676100000|2022-05-04 14:55:00|266.36|263.96|266.23|263.83|266.48|264.08|266.23|263.83|0
1651676110000|2022-05-04 14:55:10|266.36|263.96|266.05|263.65|266.36|263.96|266.05|263.65|0
1651676120000|2022-05-04 14:55:20|266.23|263.83|267.04|264.64|267.04|264.64|266.23|263.83|0
1651676130000|2022-05-04 14:55:30|267.23|264.83|267.23|264.83|267.23|264.83|267.1|264.7|0
1651676140000|2022-05-04 14:55:40|267.48|265.08|267.23|264.83|267.48|265.08|267.23|264.83|0
1651676150000|2022-05-04 14:55:50|267.35|264.95|267.35|264.95|267.35|264.95|266.98|264.58|0
1651676160000|2022-05-04 14:56:00|267.23|264.83|267.6|265.2|267.6|265.2|267.1|264.7|0
1651676170000|2022-05-04 14:56:10|267.47|265.07|267.1|264.7|267.47|265.07|266.98|264.58|0
1651676180000|2022-05-04 14:56:20|266.85|264.45|266.98|264.58|266.98|264.58|266.73|264.33|0
1651676190000|2022-05-04 14:56:30|267.1|264.7|267.1|264.7|267.1|264.7|266.85|264.45|0
1651676200000|2022-05-04 14:56:40|266.98|264.58|266.85|264.45|267.1|264.7|266.85|264.45|0
1651676210000|2022-05-04 14:56:50|267.1|264.7|266.48|264.08|267.1|264.7|266.48|264.08|0
1651676220000|2022-05-04 14:57:00|266.54|264.14|266.36|263.96|266.54|264.14|266.29|263.89|0
1651676230000|2022-05-04 14:57:10|266.17|263.77|266.23|263.83|266.23|263.83|265.99|263.59|0
1651676240000|2022-05-04 14:57:20|266.48|264.08|266.36|263.96|266.48|264.08|266.29|263.89|0
1651676250000|2022-05-04 14:57:30|266.48|264.08|266.23|263.83|266.48|264.08|266.23|263.83|0
1651676260000|2022-05-04 14:57:40|266.11|263.71|266.23|263.83|266.23|263.83|266.11|263.71|0
1651676270000|2022-05-04 14:57:50|266.11|263.71|266.48|264.08|266.48|264.08|266.11|263.71|0
1651676280000|2022-05-04 14:58:00|266.61|264.21|266.73|264.33|266.73|264.33|266.61|264.21|0
1651676290000|2022-05-04 14:58:10|266.11|263.71|265.86|263.46|266.11|263.71|265.74|263.34|0
1651676300000|2022-05-04 14:58:20|266.11|263.71|266.66|264.26|266.66|264.26|266.11|263.71|0
1651676310000|2022-05-04 14:58:30|266.85|264.45|266.85|264.45|266.98|264.58|266.85|264.45|0
1651676320000|2022-05-04 14:58:40|266.98|264.58|267.1|264.7|267.1|264.7|266.85|264.45|0
1651676330000|2022-05-04 14:58:50|267.97|265.57|267.72|265.32|267.97|265.57|267.72|265.32|0
1651676340000|2022-05-04 14:59:00|267.85|265.45|268.1|265.7|268.1|265.7|267.85|265.45|0
1651676350000|2022-05-04 14:59:10|267.97|265.57|267.23|264.83|267.97|265.57|267.16|264.76|0
1651676360000|2022-05-04 14:59:20|266.98|264.58|265.43|263.03|266.98|264.58|265.43|263.03|0
1651676370000|2022-05-04 14:59:30|265.3|262.9|264.93|262.53|265.43|263.03|264.93|262.53|0
1651676380000|2022-05-04 14:59:40|265.3|262.9|265.8|263.4|265.8|263.4|265.3|262.9|0
1651676390000|2022-05-04 14:59:50|265.92|263.52|265.42|263.02|265.92|263.52|265.42|263.02|0
1651676400000|2022-05-04 15:00:00|265.8|263.4|265.67|263.27|265.8|263.4|265.42|263.02|0
1651676410000|2022-05-04 15:00:10|265.55|263.15|265.18|262.78|265.55|263.15|265.18|262.78|0
1651676420000|2022-05-04 15:00:20|265.42|263.02|266.29|263.89|266.29|263.89|265.42|263.02|0
1651676430000|2022-05-04 15:00:30|266.54|264.14|266.35|263.95|266.67|264.27|266.35|263.95|0
1651676440000|2022-05-04 15:00:40|266.04|263.64|265.8|263.4|266.04|263.64|265.8|263.4|0
1651676450000|2022-05-04 15:00:50|265.67|263.27|265.42|263.02|265.67|263.27|265.42|263.02|0
1651676460000|2022-05-04 15:01:00|265.8|263.4|265.3|262.9|265.8|263.4|265.3|262.9|0
1651676470000|2022-05-04 15:01:10|264.93|262.53|265.18|262.78|265.42|263.02|264.93|262.53|0
1651676480000|2022-05-04 15:01:20|265.42|263.02|264.93|262.53|265.42|263.02|264.93|262.53|0
1651676490000|2022-05-04 15:01:30|265.05|262.65|265.3|262.9|265.3|262.9|264.99|262.59|0
1651676500000|2022-05-04 15:01:40|265.18|262.78|265.05|262.65|265.18|262.78|264.93|262.53|0
1651676510000|2022-05-04 15:01:50|265.18|262.78|265.18|262.78|265.3|262.9|265.18|262.78|0
1651676520000|2022-05-04 15:02:00|264.93|262.53|264.19|261.79|264.93|262.53|264.19|261.79|0
1651676530000|2022-05-04 15:02:10|264.06|261.66|264.31|261.91|264.31|261.91|264.06|261.66|0
1651676540000|2022-05-04 15:02:20|264.06|261.66|264.31|261.91|264.31|261.91|264.06|261.66|0
1651676550000|2022-05-04 15:02:30|264.43|262.03|264.12|261.72|264.43|262.03|263.94|261.54|0
1651676560000|2022-05-04 15:02:40|264.31|261.91|264.43|262.03|264.68|262.28|264.31|261.91|0
1651676570000|2022-05-04 15:02:50|264.31|261.91|264.43|262.03|264.56|262.16|264.31|261.91|0
1651676580000|2022-05-04 15:03:00|264.24|261.84|264.19|261.79|264.43|262.03|264.19|261.79|0
1651676590000|2022-05-04 15:03:10|264.56|262.16|265.05|262.65|265.05|262.65|264.56|262.16|0
1651676600000|2022-05-04 15:03:20|265.18|262.78|264.93|262.53|265.18|262.78|264.93|262.53|0
1651676610000|2022-05-04 15:03:30|264.68|262.28|263.81|261.41|264.68|262.28|263.81|261.41|0
1651676620000|2022-05-04 15:03:40|263.69|261.29|264.06|261.66|264.19|261.79|263.69|261.29|0
1651676630000|2022-05-04 15:03:50|263.94|261.54|263.81|261.41|264.06|261.66|263.81|261.41|0
1651676640000|2022-05-04 15:04:00|263.69|261.29|263.2|260.8|263.69|261.29|263.2|260.8|0
1651676650000|2022-05-04 15:04:10|263.07|260.67|263.57|261.17|263.81|261.41|263.07|260.67|0
1651676660000|2022-05-04 15:04:20|263.2|260.8|263.81|261.41|263.81|261.41|263.2|260.8|0
1651676670000|2022-05-04 15:04:30|263.94|261.54|264.06|261.66|264.18|261.78|263.81|261.41|0
1651676680000|2022-05-04 15:04:40|264.18|261.78|264.18|261.78|264.18|261.78|263.94|261.54|0
1651676690000|2022-05-04 15:04:50|264.06|261.66|264.06|261.66|264.06|261.66|264|261.6|0
1651676700000|2022-05-04 15:05:00|264.18|261.78|264.56|262.16|264.56|262.16|264.18|261.78|0
1651676710000|2022-05-04 15:05:10|264.43|262.03|264.68|262.28|264.68|262.28|264.43|262.03|0
1651676720000|2022-05-04 15:05:20|264.8|262.4|264.68|262.28|264.8|262.4|264.56|262.16|0
1651676730000|2022-05-04 15:05:30|264.43|262.03|263.87|261.47|264.43|262.03|263.87|261.47|0
1651676740000|2022-05-04 15:05:40|263.94|261.54|263.87|261.47|263.94|261.54|263.69|261.29|0
1651676750000|2022-05-04 15:05:50|263.69|261.29|263.69|261.29|263.81|261.41|263.57|261.17|0
1651676760000|2022-05-04 15:06:00|263.57|261.17|263.69|261.29|263.69|261.29|263.57|261.17|0
1651676770000|2022-05-04 15:06:10|263.57|261.17|263.57|261.17|263.69|261.29|263.57|261.17|0
1651676780000|2022-05-04 15:06:20|263.81|261.41|264.18|261.78|264.18|261.78|263.69|261.29|0
1651676790000|2022-05-04 15:06:30|264.06|261.66|264.18|261.78|264.24|261.84|264.06|261.66|0
1651676800000|2022-05-04 15:06:40|263.94|261.54|264.55|262.15|264.55|262.15|263.94|261.54|0
1651676810000|2022-05-04 15:06:50|264.93|262.53|264.61|262.21|264.93|262.53|264.61|262.21|0
1651676820000|2022-05-04 15:07:00|264.43|262.03|264.43|262.03|264.43|262.03|264.18|261.78|0
1651676830000|2022-05-04 15:07:10|264.55|262.15|264.31|261.91|264.55|262.15|264.18|261.78|0
1651676840000|2022-05-04 15:07:20|264.06|261.66|263.94|261.54|264.12|261.72|263.94|261.54|0
1651676850000|2022-05-04 15:07:30|264.18|261.78|263.94|261.54|264.18|261.78|263.94|261.54|0
1651676860000|2022-05-04 15:07:40|263.81|261.41|263.81|261.41|263.94|261.54|263.81|261.41|0
1651676870000|2022-05-04 15:07:50|263.94|261.54|263.69|261.29|263.94|261.54|263.69|261.29|0
1651676880000|2022-05-04 15:08:00|263.94|261.54|264.18|261.78|264.18|261.78|263.94|261.54|0
1651676890000|2022-05-04 15:08:10|264.43|262.03|264.93|262.53|264.93|262.53|264.43|262.03|0
1651676900000|2022-05-04 15:08:20|265.05|262.65|265.17|262.77|265.3|262.9|265.05|262.65|0
1651676910000|2022-05-04 15:08:30|265.3|262.9|265.3|262.9|265.54|263.14|265.3|262.9|0
1651676920000|2022-05-04 15:08:40|264.8|262.4|265.05|262.65|265.05|262.65|264.68|262.28|0
1651676930000|2022-05-04 15:08:50|264.93|262.53|265.36|262.96|265.42|263.02|264.93|262.53|0
1651676940000|2022-05-04 15:09:00|265.42|263.02|265.3|262.9|265.42|263.02|265.17|262.77|0
1651676950000|2022-05-04 15:09:10|265.48|263.08|265.54|263.14|265.54|263.14|265.05|262.65|0
1651676960000|2022-05-04 15:09:20|265.67|263.27|265.92|263.52|265.92|263.52|265.67|263.27|0
1651676970000|2022-05-04 15:09:30|265.98|263.58|266.04|263.64|266.16|263.76|265.98|263.58|0
1651676980000|2022-05-04 15:09:40|265.92|263.52|266.16|263.76|266.16|263.76|265.79|263.39|0
1651676990000|2022-05-04 15:09:50|266.04|263.64|265.92|263.52|266.04|263.64|265.92|263.52|0
1651677000000|2022-05-04 15:10:00|265.79|263.39|266.16|263.76|266.16|263.76|265.79|263.39|0
1651677010000|2022-05-04 15:10:10|266.29|263.89|265.92|263.52|266.29|263.89|265.92|263.52|0
1651677020000|2022-05-04 15:10:20|266.04|263.64|266.29|263.89|266.29|263.89|266.04|263.64|0
1651677030000|2022-05-04 15:10:30|265.92|263.52|265.6|263.2|265.92|263.52|265.54|263.14|0
1651677040000|2022-05-04 15:10:40|265.42|263.02|265.42|263.02|265.42|263.02|265.42|263.02|0
1651677050000|2022-05-04 15:10:50|265.54|263.14|265.6|263.2|265.6|263.2|265.42|263.02|0
1651677060000|2022-05-04 15:11:00|265.17|262.77|265.67|263.27|265.67|263.27|265.17|262.77|0
1651677070000|2022-05-04 15:11:10|265.54|263.14|265.17|262.77|265.54|263.14|265.17|262.77|0
1651677080000|2022-05-04 15:11:20|264.92|262.52|264.86|262.46|265.05|262.65|264.8|262.4|0
1651677090000|2022-05-04 15:11:30|264.92|262.52|264.18|261.78|265.05|262.65|264.18|261.78|0
1651677100000|2022-05-04 15:11:40|264.06|261.66|263.93|261.53|264.06|261.66|263.93|261.53|0
1651677110000|2022-05-04 15:11:50|263.69|261.29|263.07|260.67|263.69|261.29|263.07|260.67|0
1651677120000|2022-05-04 15:12:00|263.19|260.79|262.7|260.3|263.32|260.92|262.7|260.3|0
1651677130000|2022-05-04 15:12:10|262.58|260.18|262.82|260.42|262.82|260.42|262.45|260.05|0
1651677140000|2022-05-04 15:12:20|262.58|260.18|262.08|259.68|262.58|260.18|262.08|259.68|0
1651677150000|2022-05-04 15:12:30|262.21|259.81|262.21|259.81|262.21|259.81|262.08|259.68|0
1651677160000|2022-05-04 15:12:40|262.14|259.74|261.84|259.44|262.21|259.81|261.84|259.44|0
1651677170000|2022-05-04 15:12:50|261.72|259.32|261.9|259.5|262.08|259.68|261.72|259.32|0
1651677180000|2022-05-04 15:13:00|262.08|259.68|261.96|259.56|262.08|259.68|261.84|259.44|0
1651677190000|2022-05-04 15:13:10|262.14|259.74|262.33|259.93|262.33|259.93|262.14|259.74|0
1651677200000|2022-05-04 15:13:20|262.08|259.68|261.59|259.19|262.08|259.68|261.47|259.07|0
1651677210000|2022-05-04 15:13:30|261.53|259.13|261.96|259.56|261.96|259.56|261.53|259.13|0
1651677220000|2022-05-04 15:13:40|262.45|260.05|262.45|260.05|262.45|260.05|262.33|259.93|0
1651677230000|2022-05-04 15:13:50|262.33|259.93|262.7|260.3|262.82|260.42|262.33|259.93|0
1651677240000|2022-05-04 15:14:00|262.58|260.18|262.45|260.05|262.58|260.18|262.21|259.81|0
1651677250000|2022-05-04 15:14:10|262.58|260.18|262.7|260.3|262.82|260.42|262.58|260.18|0
1651677260000|2022-05-04 15:14:20|262.58|260.18|262.08|259.68|262.58|260.18|262.08|259.68|0
1651677270000|2022-05-04 15:14:30|261.71|259.31|262.08|259.68|262.08|259.68|261.71|259.31|0
1651677280000|2022-05-04 15:14:40|262.21|259.81|261.22|258.82|262.21|259.81|261.22|258.82|0
1651677290000|2022-05-04 15:14:50|261.47|259.07|262.08|259.68|262.08|259.68|261.47|259.07|0
1651677300000|2022-05-04 15:15:00|262.21|259.81|262.08|259.68|262.33|259.93|262.08|259.68|0
1651677310000|2022-05-04 15:15:10|261.96|259.56|261.22|258.82|261.96|259.56|261.22|258.82|0
1651677320000|2022-05-04 15:15:20|261.59|259.19|262.45|260.05|262.45|260.05|261.59|259.19|0
1651677330000|2022-05-04 15:15:30|262.58|260.18|262.33|259.93|262.58|260.18|262.33|259.93|0
1651677340000|2022-05-04 15:15:40|262.08|259.68|262.21|259.81|262.21|259.81|262.08|259.68|0
1651677350000|2022-05-04 15:15:50|262.33|259.93|262.33|259.93|262.33|259.93|262.02|259.62|0
1651677360000|2022-05-04 15:16:00|262.21|259.81|262.33|259.93|262.33|259.93|262.21|259.81|0
1651677370000|2022-05-04 15:16:10|262.7|260.3|262.08|259.68|262.7|260.3|262.08|259.68|0
1651677380000|2022-05-04 15:16:20|261.96|259.56|261.84|259.44|261.96|259.56|261.84|259.44|0
1651677390000|2022-05-04 15:16:30|261.96|259.56|262.33|259.93|262.58|260.18|261.96|259.56|0
1651677400000|2022-05-04 15:16:40|262.45|260.05|262.82|260.42|262.94|260.54|262.45|260.05|0
1651677410000|2022-05-04 15:16:50|262.94|260.54|262.82|260.42|263.07|260.67|262.82|260.42|0
1651677420000|2022-05-04 15:17:00|262.94|260.54|262.76|260.36|262.94|260.54|262.76|260.36|0
1651677430000|2022-05-04 15:17:10|262.82|260.42|262.7|260.3|262.82|260.42|262.7|260.3|0
1651677440000|2022-05-04 15:17:20|262.57|260.17|262.51|260.11|262.57|260.17|262.45|260.05|0
1651677450000|2022-05-04 15:17:30|262.45|260.05|262.45|260.05|262.45|260.05|262.33|259.93|0
1651677460000|2022-05-04 15:17:40|262.33|259.93|262.7|260.3|262.7|260.3|262.33|259.93|0
1651677470000|2022-05-04 15:17:50|262.82|260.42|262.7|260.3|262.82|260.42|262.51|260.11|0
1651677480000|2022-05-04 15:18:00|262.82|260.42|262.7|260.3|262.82|260.42|262.7|260.3|0
1651677490000|2022-05-04 15:18:10|262.39|259.99|262.45|260.05|262.57|260.17|262.2|259.8|0
1651677500000|2022-05-04 15:18:20|262.63|260.23|262.57|260.17|262.63|260.23|262.45|260.05|0
1651677510000|2022-05-04 15:18:30|262.45|260.05|262.2|259.8|262.45|260.05|262.2|259.8|0
1651677520000|2022-05-04 15:18:40|262.33|259.93|262.39|259.99|262.45|260.05|262.2|259.8|0
1651677530000|2022-05-04 15:18:50|262.57|260.17|262.82|260.42|262.94|260.54|262.57|260.17|0
1651677540000|2022-05-04 15:19:00|263|260.6|262.82|260.42|263.19|260.79|262.82|260.42|0
1651677550000|2022-05-04 15:19:10|262.94|260.54|263.31|260.91|263.31|260.91|262.94|260.54|0
1651677560000|2022-05-04 15:19:20|262.94|260.54|262.7|260.3|262.94|260.54|262.7|260.3|0
1651677570000|2022-05-04 15:19:30|262.45|260.05|262.57|260.17|262.57|260.17|262.33|259.93|0
1651677580000|2022-05-04 15:19:40|262.7|260.3|262.94|260.54|262.94|260.54|262.7|260.3|0
1651677590000|2022-05-04 15:19:50|263.31|260.91|263.44|261.04|263.44|261.04|263.19|260.79|0
1651677600000|2022-05-04 15:20:00|263.19|260.79|263.44|261.04|263.44|261.04|263.19|260.79|0
1651677610000|2022-05-04 15:20:10|263.19|260.79|262.45|260.05|263.19|260.79|262.45|260.05|0
1651677620000|2022-05-04 15:20:20|262.7|260.3|262.7|260.3|262.7|260.3|262.45|260.05|0
1651677630000|2022-05-04 15:20:30|262.57|260.17|262.57|260.17|262.7|260.3|262.57|260.17|0
1651677640000|2022-05-04 15:20:40|262.45|260.05|262.57|260.17|262.57|260.17|262.45|260.05|0
1651677650000|2022-05-04 15:20:50|262.45|260.05|262.45|260.05|262.45|260.05|262.33|259.93|0
1651677660000|2022-05-04 15:21:00|262.57|260.17|262.7|260.3|262.7|260.3|262.33|259.93|0
1651677670000|2022-05-04 15:21:10|262.57|260.17|262.08|259.68|262.57|260.17|262.08|259.68|0
1651677680000|2022-05-04 15:21:20|262.2|259.8|262.63|260.23|262.7|260.3|262.2|259.8|0
1651677690000|2022-05-04 15:21:30|262.33|259.93|264.54|262.14|264.54|262.14|261.67|259.27|0
1651677700000|2022-05-04 15:21:40|264.41|262.01|262.86|260.46|264.41|262.01|262.86|260.46|0
1651677710000|2022-05-04 15:21:50|262.73|260.33|262.86|260.46|262.86|260.46|262.73|260.33|0
1651677720000|2022-05-04 15:22:00|262.73|260.33|262.49|260.09|262.73|260.33|262.49|260.09|0
1651677730000|2022-05-04 15:22:10|262.73|260.33|263.35|260.95|263.35|260.95|262.73|260.33|0
1651677740000|2022-05-04 15:22:20|263.23|260.83|263.78|261.38|263.78|261.38|263.23|260.83|0
1651677750000|2022-05-04 15:22:30|263.97|261.57|263.47|261.07|263.97|261.57|263.47|261.07|0
1651677760000|2022-05-04 15:22:40|263.35|260.95|263.72|261.32|263.72|261.32|263.35|260.95|0
1651677770000|2022-05-04 15:22:50|263.9|261.5|263.84|261.44|263.9|261.5|263.84|261.44|0
1651677780000|2022-05-04 15:23:00|263.97|261.57|264.21|261.81|264.21|261.81|263.97|261.57|0
1651677790000|2022-05-04 15:23:10|263.97|261.57|263.6|261.2|263.97|261.57|263.6|261.2|0
1651677800000|2022-05-04 15:23:20|263.47|261.07|263.47|261.07|263.66|261.26|263.47|261.07|0
1651677810000|2022-05-04 15:23:30|263.6|261.2|263.84|261.44|263.9|261.5|263.47|261.07|0
1651677820000|2022-05-04 15:23:40|263.72|261.32|263.72|261.32|263.97|261.57|263.72|261.32|0
1651677830000|2022-05-04 15:23:50|263.84|261.44|263.72|261.32|263.84|261.44|263.72|261.32|0
1651677840000|2022-05-04 15:24:00|264.03|261.63|263.78|261.38|264.03|261.63|263.78|261.38|0
1651677850000|2022-05-04 15:24:10|263.72|261.32|263.47|261.07|263.72|261.32|263.47|261.07|0
1651677860000|2022-05-04 15:24:20|263.35|260.95|263.47|261.07|263.6|261.2|263.35|260.95|0
1651677870000|2022-05-04 15:24:30|263.35|260.95|263.1|260.7|263.6|261.2|263.1|260.7|0
1651677880000|2022-05-04 15:24:40|263.23|260.83|263.23|260.83|263.35|260.95|263.23|260.83|0
1651677890000|2022-05-04 15:24:50|263.47|261.07|263.35|260.95|263.6|261.2|263.35|260.95|0
1651677900000|2022-05-04 15:25:00|263.47|261.07|263.35|260.95|263.6|261.2|263.35|260.95|0
1651677910000|2022-05-04 15:25:10|263.47|261.07|263.47|261.07|263.97|261.57|263.47|261.07|0
1651677920000|2022-05-04 15:25:20|263.6|261.2|263.97|261.57|263.97|261.57|263.6|261.2|0
1651677930000|2022-05-04 15:25:30|264.02|261.62|264.09|261.69|264.21|261.81|264.02|261.62|0
1651677940000|2022-05-04 15:25:40|264.21|261.81|264.09|261.69|264.21|261.81|264.09|261.69|0
1651677950000|2022-05-04 15:25:50|263.96|261.56|264.34|261.94|264.34|261.94|263.84|261.44|0
1651677960000|2022-05-04 15:26:00|263.96|261.56|264.21|261.81|264.34|261.94|263.96|261.56|0
1651677970000|2022-05-04 15:26:10|264.39|261.99|264.09|261.69|264.39|261.99|264.09|261.69|0
1651677980000|2022-05-04 15:26:20|263.84|261.44|263.72|261.32|263.84|261.44|263.72|261.32|0
1651677990000|2022-05-04 15:26:30|263.59|261.19|263.78|261.38|263.78|261.38|263.59|261.19|0
1651678000000|2022-05-04 15:26:40|263.72|261.32|263.84|261.44|263.84|261.44|263.72|261.32|0
1651678010000|2022-05-04 15:26:50|263.72|261.32|263.59|261.19|263.84|261.44|263.59|261.19|0
1651678020000|2022-05-04 15:27:00|263.47|261.07|263.78|261.38|263.78|261.38|263.47|261.07|0
1651678030000|2022-05-04 15:27:10|263.59|261.19|263.84|261.44|263.84|261.44|263.59|261.19|0
1651678040000|2022-05-04 15:27:20|263.96|261.56|263.72|261.32|263.96|261.56|263.72|261.32|0
1651678050000|2022-05-04 15:27:30|263.84|261.44|263.72|261.32|263.96|261.56|263.72|261.32|0
1651678060000|2022-05-04 15:27:40|263.59|261.19|263.35|260.95|263.59|261.19|263.35|260.95|0
1651678070000|2022-05-04 15:27:50|263.41|261.01|262.85|260.45|263.41|261.01|262.85|260.45|0
1651678080000|2022-05-04 15:28:00|262.36|259.96|262.49|260.09|262.61|260.21|262.36|259.96|0
1651678090000|2022-05-04 15:28:10|262.85|260.45|262.61|260.21|262.85|260.45|262.49|260.09|0
1651678100000|2022-05-04 15:28:20|262.73|260.33|262.61|260.21|262.73|260.33|262.49|260.09|0
1651678110000|2022-05-04 15:28:30|262.73|260.33|262.73|260.33|262.85|260.45|262.61|260.21|0
1651678120000|2022-05-04 15:28:40|262.61|260.21|262.24|259.84|262.61|260.21|262.24|259.84|0
1651678130000|2022-05-04 15:28:50|262.36|259.96|262.12|259.72|262.36|259.96|261.99|259.59|0
1651678140000|2022-05-04 15:29:00|261.87|259.47|261.38|258.98|261.87|259.47|261.38|258.98|0
1651678150000|2022-05-04 15:29:10|261.75|259.35|262.12|259.72|262.12|259.72|261.75|259.35|0
1651678160000|2022-05-04 15:29:20|262.61|260.21|262.3|259.9|262.61|260.21|262.3|259.9|0
1651678170000|2022-05-04 15:29:30|262.36|259.96|262.85|260.45|262.85|260.45|262.36|259.96|0
1651678180000|2022-05-04 15:29:40|262.73|260.33|262.98|260.58|262.98|260.58|262.73|260.33|0
1651678190000|2022-05-04 15:29:50|262.85|260.45|262.98|260.58|263.1|260.7|262.85|260.45|0
1651678200000|2022-05-04 15:30:00|262.61|260.21|263.16|260.76|263.16|260.76|262.61|260.21|0
1651678210000|2022-05-04 15:30:10|262.98|260.58|262.05|259.65|262.98|260.58|262.05|259.65|0
1651678220000|2022-05-04 15:30:20|261.81|259.41|261.62|259.22|261.81|259.41|261.62|259.22|0
1651678230000|2022-05-04 15:30:30|261.75|259.35|261.87|259.47|261.99|259.59|261.75|259.35|0
1651678240000|2022-05-04 15:30:40|261.75|259.35|261.75|259.35|262.05|259.65|261.75|259.35|0
1651678250000|2022-05-04 15:30:50|261.5|259.1|261.01|258.61|261.5|259.1|261.01|258.61|0
1651678260000|2022-05-04 15:31:00|260.64|258.24|260.52|258.12|260.64|258.24|260.27|257.87|0
1651678270000|2022-05-04 15:31:10|260.64|258.24|261.13|258.73|261.13|258.73|260.64|258.24|0
1651678280000|2022-05-04 15:31:20|261.38|258.98|261.62|259.22|261.62|259.22|261.25|258.85|0
1651678290000|2022-05-04 15:31:30|261.5|259.1|261.8|259.4|261.8|259.4|261.5|259.1|0
1651678300000|2022-05-04 15:31:40|261.75|259.35|261.25|258.85|261.75|259.35|261.25|258.85|0
1651678310000|2022-05-04 15:31:50|261.38|258.98|261.13|258.73|261.38|258.98|261.13|258.73|0
1651678320000|2022-05-04 15:32:00|261.01|258.61|261.38|258.98|261.56|259.16|261.01|258.61|0
1651678330000|2022-05-04 15:32:10|261.13|258.73|261.13|258.73|261.13|258.73|261.13|258.73|0
1651678340000|2022-05-04 15:32:20|261.01|258.61|261.01|258.61|261.01|258.61|260.89|258.49|0
1651678350000|2022-05-04 15:32:30|260.89|258.49|260.76|258.36|260.89|258.49|260.76|258.36|0
1651678360000|2022-05-04 15:32:40|260.64|258.24|260.95|258.55|260.95|258.55|260.64|258.24|0
1651678370000|2022-05-04 15:32:50|260.89|258.49|260.76|258.36|261.01|258.61|260.76|258.36|0
1651678380000|2022-05-04 15:33:00|260.64|258.24|260.64|258.24|260.76|258.36|260.64|258.24|0
1651678390000|2022-05-04 15:33:10|260.89|258.49|261.01|258.61|261.01|258.61|260.76|258.36|0
1651678400000|2022-05-04 15:33:20|261.13|258.73|261.25|258.85|261.25|258.85|261.13|258.73|0
1651678410000|2022-05-04 15:33:30|261.38|258.98|261.62|259.22|261.62|259.22|261.38|258.98|0
1651678420000|2022-05-04 15:33:40|261.74|259.34|261.01|258.61|261.74|259.34|261.01|258.61|0
1651678430000|2022-05-04 15:33:50|260.89|258.49|260.89|258.49|260.89|258.49|260.89|258.49|0
1651678440000|2022-05-04 15:34:00|260.64|258.24|260.64|258.24|260.64|258.24|260.64|258.24|0
1651678450000|2022-05-04 15:34:10|260.52|258.12|260.27|257.87|260.52|258.12|260.27|257.87|0
1651678460000|2022-05-04 15:34:20|260.4|258|260.52|258.12|260.52|258.12|260.27|257.87|0
1651678470000|2022-05-04 15:34:30|260.76|258.36|260.4|258|260.76|258.36|260.03|257.63|0
1651678480000|2022-05-04 15:34:40|260.27|257.87|260.4|258|260.52|258.12|260.27|257.87|0
1651678490000|2022-05-04 15:34:50|260.52|258.12|261.01|258.61|261.01|258.61|260.52|258.12|0
1651678500000|2022-05-04 15:35:00|260.76|258.36|261.25|258.85|261.5|259.1|260.76|258.36|0
1651678510000|2022-05-04 15:35:10|261.13|258.73|261.62|259.22|261.62|259.22|261.13|258.73|0
1651678520000|2022-05-04 15:35:20|261.38|258.98|261.01|258.61|261.62|259.22|261.01|258.61|0
1651678530000|2022-05-04 15:35:30|260.76|258.36|260.89|258.49|260.89|258.49|260.4|258|0
1651678540000|2022-05-04 15:35:40|260.64|258.24|260.76|258.36|260.76|258.36|260.64|258.24|0
1651678550000|2022-05-04 15:35:50|260.64|258.24|259.91|257.51|260.64|258.24|259.78|257.38|0
1651678560000|2022-05-04 15:36:00|260.27|257.87|260.39|257.99|260.39|257.99|259.96|257.56|0
1651678570000|2022-05-04 15:36:10|260.52|258.12|260.76|258.36|260.76|258.36|260.52|258.12|0
1651678580000|2022-05-04 15:36:20|261.01|258.61|261.13|258.73|261.38|258.98|261.01|258.61|0
1651678590000|2022-05-04 15:36:30|261.01|258.61|261.38|258.98|261.38|258.98|261.01|258.61|0
1651678600000|2022-05-04 15:36:40|261.25|258.85|261.5|259.1|261.5|259.1|261.25|258.85|0
1651678610000|2022-05-04 15:36:50|261.38|258.98|261.25|258.85|261.62|259.22|261.25|258.85|0
1651678620000|2022-05-04 15:37:00|261.5|259.1|261.62|259.22|261.62|259.22|261.5|259.1|0
1651678630000|2022-05-04 15:37:10|261.38|258.98|261.5|259.1|261.56|259.16|261.38|258.98|0
1651678640000|2022-05-04 15:37:20|261.13|258.73|261.01|258.61|261.25|258.85|261.01|258.61|0
1651678650000|2022-05-04 15:37:30|261.13|258.73|260.88|258.48|261.13|258.73|260.64|258.24|0
1651678660000|2022-05-04 15:37:40|260.76|258.36|261.13|258.73|261.37|258.97|260.76|258.36|0
1651678670000|2022-05-04 15:37:50|261.37|258.97|261.5|259.1|261.5|259.1|261.25|258.85|0
1651678680000|2022-05-04 15:38:00|261.62|259.22|261.62|259.22|261.62|259.22|261.5|259.1|0
1651678690000|2022-05-04 15:38:10|261.74|259.34|261.87|259.47|261.99|259.59|261.74|259.34|0
1651678700000|2022-05-04 15:38:20|261.99|259.59|261.74|259.34|261.99|259.59|261.74|259.34|0
1651678710000|2022-05-04 15:38:30|261.62|259.22|261.99|259.59|261.99|259.59|261.5|259.1|0
1651678720000|2022-05-04 15:38:40|262.05|259.65|261.99|259.59|262.23|259.83|261.99|259.59|0
1651678730000|2022-05-04 15:38:50|261.87|259.47|262.11|259.71|262.11|259.71|261.87|259.47|0
1651678740000|2022-05-04 15:39:00|261.8|259.4|261.92|259.52|261.99|259.59|261.8|259.4|0
1651678750000|2022-05-04 15:39:10|261.99|259.59|262.23|259.83|262.23|259.83|261.87|259.47|0
1651678760000|2022-05-04 15:39:20|262.36|259.96|262.73|260.33|262.73|260.33|262.36|259.96|0
1651678770000|2022-05-04 15:39:30|262.6|260.2|262.48|260.08|262.73|260.33|262.48|260.08|0
1651678780000|2022-05-04 15:39:40|262.6|260.2|262.6|260.2|262.6|260.2|262.6|260.2|0
1651678790000|2022-05-04 15:39:50|262.66|260.26|262.85|260.45|262.85|260.45|262.66|260.26|0
1651678800000|2022-05-04 15:40:00|262.6|260.2|262.48|260.08|262.73|260.33|262.23|259.83|0
1651678810000|2022-05-04 15:40:10|262.6|260.2|262.6|260.2|262.73|260.33|262.6|260.2|0
1651678820000|2022-05-04 15:40:20|262.85|260.45|262.48|260.08|262.85|260.45|262.48|260.08|0
1651678830000|2022-05-04 15:40:30|262.73|260.33|262.48|260.08|262.78|260.38|262.48|260.08|0
1651678840000|2022-05-04 15:40:40|262.36|259.96|262.85|260.45|262.85|260.45|262.36|259.96|0
1651678850000|2022-05-04 15:40:50|263.09|260.69|263.46|261.06|263.89|261.49|263.09|260.69|0
1651678860000|2022-05-04 15:41:00|263.34|260.94|262.48|260.08|263.34|260.94|262.48|260.08|0
1651678870000|2022-05-04 15:41:10|262.6|260.2|263.46|261.06|263.46|261.06|262.6|260.2|0
1651678880000|2022-05-04 15:41:20|263.34|260.94|263.59|261.19|263.59|261.19|263.34|260.94|0
1651678890000|2022-05-04 15:41:30|263.71|261.31|263.71|261.31|263.83|261.43|263.71|261.31|0
1651678900000|2022-05-04 15:41:40|263.83|261.43|263.96|261.56|263.96|261.56|263.83|261.43|0
1651678910000|2022-05-04 15:41:50|264.02|261.62|263.59|261.19|264.02|261.62|263.59|261.19|0
1651678920000|2022-05-04 15:42:00|263.4|261|263.22|260.82|263.46|261.06|263.22|260.82|0
1651678930000|2022-05-04 15:42:10|263.34|260.94|263.22|260.82|263.4|261|263.22|260.82|0
1651678940000|2022-05-04 15:42:20|263.34|260.94|263.34|260.94|263.34|260.94|263.22|260.82|0
1651678950000|2022-05-04 15:42:30|263.59|261.19|263.09|260.69|263.59|261.19|263.09|260.69|0
1651678960000|2022-05-04 15:42:40|262.97|260.57|263.03|260.63|263.03|260.63|262.97|260.57|0
1651678970000|2022-05-04 15:42:50|263.22|260.82|263.22|260.82|263.34|260.94|263.22|260.82|0
1651678980000|2022-05-04 15:43:00|262.85|260.45|262.85|260.45|262.97|260.57|262.85|260.45|0
1651678990000|2022-05-04 15:43:10|263.09|260.69|262.72|260.32|263.09|260.69|262.72|260.32|0
1651679000000|2022-05-04 15:43:20|262.6|260.2|262.66|260.26|262.72|260.32|262.6|260.2|0
1651679010000|2022-05-04 15:43:30|262.36|259.96|262.36|259.96|262.6|260.2|262.36|259.96|0
1651679020000|2022-05-04 15:43:40|262.35|259.95|262.85|260.45|262.85|260.45|262.35|259.95|0
1651679030000|2022-05-04 15:43:50|262.97|260.57|263.46|261.06|263.46|261.06|262.97|260.57|0
1651679040000|2022-05-04 15:44:00|263.59|261.19|263.09|260.69|263.59|261.19|263.09|260.69|0
1651679050000|2022-05-04 15:44:10|262.85|260.45|262.85|260.45|262.85|260.45|262.6|260.2|0
1651679060000|2022-05-04 15:44:20|262.6|260.2|263.22|260.82|263.22|260.82|262.6|260.2|0
1651679070000|2022-05-04 15:44:30|263.09|260.69|263.59|261.19|263.59|261.19|263.09|260.69|0
1651679080000|2022-05-04 15:44:40|263.34|260.94|263.34|260.94|263.34|260.94|263.22|260.82|0
1651679090000|2022-05-04 15:44:50|263.22|260.82|263.46|261.06|263.46|261.06|263.22|260.82|0
1651679100000|2022-05-04 15:45:00|263.28|260.88|263.4|261|263.4|261|263.09|260.69|0
1651679110000|2022-05-04 15:45:10|263.59|261.19|263.96|261.56|263.96|261.56|263.59|261.19|0
1651679120000|2022-05-04 15:45:20|263.83|261.43|264.33|261.93|264.33|261.93|263.83|261.43|0
1651679130000|2022-05-04 15:45:30|264.08|261.68|263.96|261.56|264.2|261.8|263.96|261.56|0
1651679140000|2022-05-04 15:45:40|263.64|261.24|263.22|260.82|263.71|261.31|263.22|260.82|0
1651679150000|2022-05-04 15:45:50|263.34|260.94|263.71|261.31|263.71|261.31|263.34|260.94|0
1651679160000|2022-05-04 15:46:00|263.59|261.19|263.46|261.06|263.83|261.43|263.46|261.06|0
1651679170000|2022-05-04 15:46:10|263.22|260.82|263.09|260.69|263.34|260.94|263.09|260.69|0
1651679180000|2022-05-04 15:46:20|262.97|260.57|262.97|260.57|263.09|260.69|262.72|260.32|0
1651679190000|2022-05-04 15:46:30|262.85|260.45|263.46|261.06|263.46|261.06|262.85|260.45|0
1651679200000|2022-05-04 15:46:40|263.59|261.19|263.83|261.43|263.83|261.43|263.59|261.19|0
1651679210000|2022-05-04 15:46:50|263.96|261.56|263.96|261.56|264.08|261.68|263.96|261.56|0
1651679220000|2022-05-04 15:47:00|264.2|261.8|265.44|263.04|265.44|263.04|264.2|261.8|0
1651679230000|2022-05-04 15:47:10|265.31|262.91|265.44|263.04|265.44|263.04|264.94|262.54|0
1651679240000|2022-05-04 15:47:20|265.19|262.79|264.7|262.3|265.19|262.79|264.7|262.3|0
1651679250000|2022-05-04 15:47:30|264.57|262.17|264.94|262.54|264.94|262.54|264.45|262.05|0
1651679260000|2022-05-04 15:47:40|265.07|262.67|265.31|262.91|265.31|262.91|265.07|262.67|0
1651679270000|2022-05-04 15:47:50|265.19|262.79|265.31|262.91|265.31|262.91|265.19|262.79|0
1651679280000|2022-05-04 15:48:00|265.37|262.97|265.19|262.79|265.37|262.97|264.94|262.54|0
1651679290000|2022-05-04 15:48:10|265.31|262.91|265.93|263.53|265.93|263.53|265.31|262.91|0
1651679300000|2022-05-04 15:48:20|266.06|263.66|266.43|264.03|266.43|264.03|266.06|263.66|0
1651679310000|2022-05-04 15:48:30|266.55|264.15|266.55|264.15|266.8|264.4|266.55|264.15|0
1651679320000|2022-05-04 15:48:40|266.68|264.28|266.86|264.46|266.86|264.46|266.68|264.28|0
1651679330000|2022-05-04 15:48:50|266.55|264.15|266.8|264.4|266.8|264.4|266.55|264.15|0
1651679340000|2022-05-04 15:49:00|266.68|264.28|267.05|264.65|267.17|264.77|266.68|264.28|0
1651679350000|2022-05-04 15:49:10|267.3|264.9|267.05|264.65|267.3|264.9|267.05|264.65|0
1651679360000|2022-05-04 15:49:20|267.17|264.77|267.3|264.9|267.3|264.9|267.05|264.65|0
1651679370000|2022-05-04 15:49:30|267.17|264.77|266.8|264.4|267.17|264.77|266.8|264.4|0
1651679380000|2022-05-04 15:49:40|266.93|264.53|267.3|264.9|267.3|264.9|266.93|264.53|0
1651679390000|2022-05-04 15:49:50|267.42|265.02|267.42|265.02|267.42|265.02|267.23|264.83|0
1651679400000|2022-05-04 15:50:00|267.17|264.77|266.31|263.91|267.17|264.77|266.31|263.91|0
1651679410000|2022-05-04 15:50:10|266.68|264.28|266.93|264.53|266.93|264.53|266.68|264.28|0
1651679420000|2022-05-04 15:50:20|267.17|264.77|267.05|264.65|267.17|264.77|266.8|264.4|0
1651679430000|2022-05-04 15:50:30|266.93|264.53|267.17|264.77|267.17|264.77|266.93|264.53|0
1651679440000|2022-05-04 15:50:40|267.05|264.65|267.42|265.02|267.42|265.02|267.05|264.65|0
1651679450000|2022-05-04 15:50:50|267.3|264.9|267.17|264.77|267.3|264.9|267.17|264.77|0
1651679460000|2022-05-04 15:51:00|267.05|264.65|267.05|264.65|267.17|264.77|266.93|264.53|0
1651679470000|2022-05-04 15:51:10|267.3|264.9|267.05|264.65|267.3|264.9|267.05|264.65|0
1651679480000|2022-05-04 15:51:20|267.17|264.77|266.68|264.28|267.17|264.77|266.68|264.28|0
1651679490000|2022-05-04 15:51:30|266.93|264.53|267.17|264.77|267.17|264.77|266.93|264.53|0
1651679500000|2022-05-04 15:51:40|267.11|264.71|267.55|265.15|267.55|265.15|267.11|264.71|0
1651679510000|2022-05-04 15:51:50|266.92|264.52|266.8|264.4|266.92|264.52|266.8|264.4|0
1651679520000|2022-05-04 15:52:00|266.92|264.52|267.05|264.65|267.05|264.65|266.92|264.52|0
1651679530000|2022-05-04 15:52:10|266.8|264.4|266.43|264.03|266.8|264.4|266.43|264.03|0
1651679540000|2022-05-04 15:52:20|266.3|263.9|266.43|264.03|266.43|264.03|266.18|263.78|0
1651679550000|2022-05-04 15:52:30|266.55|264.15|266.68|264.28|266.68|264.28|266.43|264.03|0
1651679560000|2022-05-04 15:52:40|266.55|264.15|266.24|263.84|266.55|264.15|266.24|263.84|0
1651679570000|2022-05-04 15:52:50|266.68|264.28|266.68|264.28|266.68|264.28|266.55|264.15|0
1651679580000|2022-05-04 15:53:00|266.55|264.15|266.92|264.52|266.92|264.52|266.55|264.15|0
1651679590000|2022-05-04 15:53:10|267.05|264.65|267.05|264.65|267.05|264.65|267.05|264.65|0
1651679600000|2022-05-04 15:53:20|265.74|263.34|265.74|263.34|265.74|263.34|265.61|263.21|0
1651679610000|2022-05-04 15:53:30|265.61|263.21|266.11|263.71|266.11|263.71|265.61|263.21|0
1651679620000|2022-05-04 15:53:40|266.23|263.83|266.36|263.96|266.61|264.21|266.23|263.83|0
1651679630000|2022-05-04 15:53:50|266.86|264.46|266.48|264.08|266.86|264.46|266.48|264.08|0
1651679640000|2022-05-04 15:54:00|266.61|264.21|266.73|264.33|266.73|264.33|266.61|264.21|0
1651679650000|2022-05-04 15:54:10|266.86|264.46|267.11|264.71|267.11|264.71|266.86|264.46|0
1651679660000|2022-05-04 15:54:20|266.98|264.58|267.35|264.95|267.35|264.95|266.98|264.58|0
1651679670000|2022-05-04 15:54:30|267.48|265.08|267.41|265.01|267.48|265.08|267.41|265.01|0
1651679680000|2022-05-04 15:54:40|267.48|265.08|267.48|265.08|267.6|265.2|267.48|265.08|0
1651679690000|2022-05-04 15:54:50|267.6|265.2|267.73|265.33|267.73|265.33|267.6|265.2|0
1651679700000|2022-05-04 15:55:00|268.1|265.7|268.1|265.7|268.1|265.7|267.85|265.45|0
1651679710000|2022-05-04 15:55:10|268.23|265.83|268.1|265.7|268.23|265.83|268.1|265.7|0
1651679720000|2022-05-04 15:55:20|267.98|265.58|268.23|265.83|268.23|265.83|267.73|265.33|0
1651679730000|2022-05-04 15:55:30|267.98|265.58|267.6|265.2|267.98|265.58|267.6|265.2|0
1651679740000|2022-05-04 15:55:40|267.35|264.95|267.35|264.95|267.35|264.95|267.23|264.83|0
1651679750000|2022-05-04 15:55:50|267.48|265.08|267.48|265.08|267.66|265.26|267.48|265.08|0
1651679760000|2022-05-04 15:56:00|267.35|264.95|267.23|264.83|267.35|264.95|267.23|264.83|0
1651679770000|2022-05-04 15:56:10|266.98|264.58|266.98|264.58|266.98|264.58|266.86|264.46|0
1651679780000|2022-05-04 15:56:20|266.86|264.46|266.86|264.46|266.86|264.46|266.86|264.46|0
1651679790000|2022-05-04 15:56:30|266.98|264.58|266.61|264.21|266.98|264.58|266.61|264.21|0
1651679800000|2022-05-04 15:56:40|266.86|264.46|266.73|264.33|266.86|264.46|266.73|264.33|0
1651679810000|2022-05-04 15:56:50|266.85|264.45|266.85|264.45|267.1|264.7|266.85|264.45|0
1651679820000|2022-05-04 15:57:00|266.61|264.21|266.48|264.08|266.85|264.45|266.48|264.08|0
1651679830000|2022-05-04 15:57:10|266.23|263.83|265.98|263.58|266.36|263.96|265.98|263.58|0
1651679840000|2022-05-04 15:57:20|266.11|263.71|265.98|263.58|266.11|263.71|265.86|263.46|0
1651679850000|2022-05-04 15:57:30|265.86|263.46|265.98|263.58|265.98|263.58|265.86|263.46|0
1651679860000|2022-05-04 15:57:40|265.74|263.34|265.74|263.34|265.86|263.46|265.74|263.34|0
1651679870000|2022-05-04 15:57:50|265.61|263.21|265.61|263.21|265.61|263.21|265.49|263.09|0
1651679880000|2022-05-04 15:58:00|265.49|263.09|265.61|263.21|265.61|263.21|265.24|262.84|0
1651679890000|2022-05-04 15:58:10|265.8|263.4|265.11|262.71|265.86|263.46|265.11|262.71|0
1651679900000|2022-05-04 15:58:20|265.3|262.9|265.49|263.09|265.61|263.21|265.24|262.84|0
1651679910000|2022-05-04 15:58:30|265.61|263.21|265.36|262.96|265.74|263.34|265.36|262.96|0
1651679920000|2022-05-04 15:58:40|265.55|263.15|265.49|263.09|265.55|263.15|265.24|262.84|0
1651679930000|2022-05-04 15:58:50|265.61|263.21|265.55|263.15|265.74|263.34|265.55|263.15|0
1651679940000|2022-05-04 15:59:00|265.79|263.39|265.86|263.46|265.86|263.46|265.49|263.09|0
1651679950000|2022-05-04 15:59:10|265.98|263.58|265.86|263.46|265.98|263.58|265.73|263.33|0
1651679960000|2022-05-04 15:59:20|265.98|263.58|265.86|263.46|265.98|263.58|265.73|263.33|0
1651679970000|2022-05-04 15:59:30|265.73|263.33|265.86|263.46|265.86|263.46|265.73|263.33|0
1651679980000|2022-05-04 15:59:40|265.61|263.21|265.86|263.46|265.86|263.46|265.61|263.21|0
1651679990000|2022-05-04 15:59:50|265.61|263.21|265.98|263.58|265.98|263.58|265.61|263.21|0
1651680000000|2022-05-04 16:00:00|266.11|263.71|265.86|263.46|266.11|263.71|265.86|263.46|0
1651680010000|2022-05-04 16:00:10|266.11|263.71|265.86|263.46|266.11|263.71|265.86|263.46|0
1651680020000|2022-05-04 16:00:20|265.98|263.58|266.11|263.71|266.11|263.71|265.98|263.58|0
1651680030000|2022-05-04 16:00:30|266.48|264.08|266.36|263.96|266.48|264.08|266.36|263.96|0
1651680040000|2022-05-04 16:00:40|266.11|263.71|266.23|263.83|266.23|263.83|266.11|263.71|0
1651680050000|2022-05-04 16:00:50|266.11|263.71|265.98|263.58|266.23|263.83|265.98|263.58|0
1651680060000|2022-05-04 16:01:00|265.86|263.46|266.11|263.71|266.11|263.71|265.73|263.33|0
1651680070000|2022-05-04 16:01:10|265.86|263.46|265.86|263.46|265.86|263.46|265.73|263.33|0
1651680080000|2022-05-04 16:01:20|265.73|263.33|265.61|263.21|265.73|263.33|265.49|263.09|0
1651680090000|2022-05-04 16:01:30|265.36|262.96|265.11|262.71|265.36|262.96|265.11|262.71|0
1651680100000|2022-05-04 16:01:40|264.99|262.59|265.11|262.71|265.24|262.84|264.99|262.59|0
1651680110000|2022-05-04 16:01:50|265.3|262.9|265.61|263.21|265.61|263.21|265.3|262.9|0
1651680120000|2022-05-04 16:02:00|265.24|262.84|265.24|262.84|265.49|263.09|265.24|262.84|0
1651680130000|2022-05-04 16:02:10|265.49|263.09|265.36|262.96|265.61|263.21|265.36|262.96|0
1651680140000|2022-05-04 16:02:20|265.49|263.09|265.17|262.77|265.49|263.09|265.17|262.77|0
1651680150000|2022-05-04 16:02:30|265.11|262.71|265.17|262.77|265.17|262.77|264.86|262.46|0
1651680160000|2022-05-04 16:02:40|265.24|262.84|265.36|262.96|265.36|262.96|265.11|262.71|0
1651680170000|2022-05-04 16:02:50|265.11|262.71|265.11|262.71|265.11|262.71|264.86|262.46|0
1651680180000|2022-05-04 16:03:00|264.99|262.59|264.99|262.59|264.99|262.59|264.86|262.46|0
1651680190000|2022-05-04 16:03:10|264.86|262.46|264.74|262.34|264.86|262.46|264.68|262.28|0
1651680200000|2022-05-04 16:03:20|264.62|262.22|264.99|262.59|264.99|262.59|264.62|262.22|0
1651680210000|2022-05-04 16:03:30|265.11|262.71|265.48|263.08|265.48|263.08|265.11|262.71|0
1651680220000|2022-05-04 16:03:40|265.36|262.96|265.11|262.71|265.36|262.96|265.11|262.71|0
1651680230000|2022-05-04 16:03:50|265.36|262.96|265.73|263.33|265.73|263.33|265.36|262.96|0
1651680240000|2022-05-04 16:04:00|265.86|263.46|265.73|263.33|265.86|263.46|265.73|263.33|0
1651680250000|2022-05-04 16:04:10|265.61|263.21|265.24|262.84|265.61|263.21|265.24|262.84|0
1651680260000|2022-05-04 16:04:20|264.86|262.46|265.48|263.08|265.48|263.08|264.86|262.46|0
1651680270000|2022-05-04 16:04:30|265.36|262.96|264.99|262.59|265.36|262.96|264.99|262.59|0
1651680280000|2022-05-04 16:04:40|265.11|262.71|264.99|262.59|265.24|262.84|264.99|262.59|0
1651680290000|2022-05-04 16:04:50|265.11|262.71|265.64|263.24|265.77|263.37|265.11|262.71|0
1651680300000|2022-05-04 16:05:00|264.86|262.46|264.92|262.52|264.92|262.52|264.86|262.46|0
1651680310000|2022-05-04 16:05:10|264.99|262.59|265.11|262.71|265.11|262.71|264.99|262.59|0
1651680320000|2022-05-04 16:05:20|264.99|262.59|265.48|263.08|265.48|263.08|264.99|262.59|0
1651680330000|2022-05-04 16:05:30|265.61|263.21|265.48|263.08|265.61|263.21|265.48|263.08|0
1651680340000|2022-05-04 16:05:40|265.24|262.84|265.36|262.96|265.36|262.96|265.24|262.84|0
1651680350000|2022-05-04 16:05:50|265.48|263.08|265.61|263.21|265.61|263.21|265.36|262.96|0
1651680360000|2022-05-04 16:06:00|265.36|262.96|265.24|262.84|265.48|263.08|265.24|262.84|0
1651680370000|2022-05-04 16:06:10|265.36|262.96|265.61|263.21|265.61|263.21|265.36|262.96|0
1651680380000|2022-05-04 16:06:20|265.36|262.96|265.61|263.21|265.61|263.21|265.36|262.96|0
1651680390000|2022-05-04 16:06:30|265.54|263.14|265.48|263.08|265.54|263.14|265.36|262.96|0
1651680400000|2022-05-04 16:06:40|265.24|262.84|265.48|263.08|265.48|263.08|265.24|262.84|0
1651680410000|2022-05-04 16:06:50|265.61|263.21|265.86|263.46|265.98|263.58|265.61|263.21|0
1651680420000|2022-05-04 16:07:00|265.73|263.33|265.36|262.96|265.73|263.33|265.23|262.83|0
1651680430000|2022-05-04 16:07:10|265.11|262.71|265.23|262.83|265.23|262.83|265.11|262.71|0
1651680440000|2022-05-04 16:07:20|265.36|262.96|265.98|263.58|265.98|263.58|265.36|262.96|0
1651680450000|2022-05-04 16:07:30|266.1|263.7|266.1|263.7|266.1|263.7|265.86|263.46|0
1651680460000|2022-05-04 16:07:40|266.23|263.83|266.1|263.7|266.23|263.83|265.98|263.58|0
1651680470000|2022-05-04 16:07:50|265.98|263.58|266.23|263.83|266.23|263.83|265.98|263.58|0
1651680480000|2022-05-04 16:08:00|266.48|264.08|266.23|263.83|266.48|264.08|266.1|263.7|0
1651680490000|2022-05-04 16:08:10|266.41|264.01|266.23|263.83|266.41|264.01|265.98|263.58|0
1651680500000|2022-05-04 16:08:20|266.1|263.7|265.85|263.45|266.1|263.7|265.73|263.33|0
1651680510000|2022-05-04 16:08:30|265.98|263.58|266.23|263.83|266.23|263.83|265.98|263.58|0
1651680520000|2022-05-04 16:08:40|266.35|263.95|266.85|264.45|266.85|264.45|266.35|263.95|0
1651680530000|2022-05-04 16:08:50|267.1|264.7|266.85|264.45|267.1|264.7|266.85|264.45|0
1651680540000|2022-05-04 16:09:00|266.72|264.32|267.35|264.95|267.35|264.95|266.72|264.32|0
1651680550000|2022-05-04 16:09:10|267.1|264.7|267.35|264.95|267.35|264.95|267.1|264.7|0
1651680560000|2022-05-04 16:09:20|267.22|264.82|267.35|264.95|267.35|264.95|266.97|264.57|0
1651680570000|2022-05-04 16:09:30|267.22|264.82|267.47|265.07|267.47|265.07|267.22|264.82|0
1651680580000|2022-05-04 16:09:40|267.6|265.2|267.47|265.07|267.6|265.2|267.35|264.95|0
1651680590000|2022-05-04 16:09:50|267.22|264.82|267.22|264.82|267.22|264.82|267.1|264.7|0
1651680600000|2022-05-04 16:10:00|267.16|264.76|266.35|263.95|267.16|264.76|266.35|263.95|0
1651680610000|2022-05-04 16:10:10|266.48|264.08|265.85|263.45|266.48|264.08|265.85|263.45|0
1651680620000|2022-05-04 16:10:20|265.73|263.33|265.73|263.33|265.73|263.33|265.61|263.21|0
1651680630000|2022-05-04 16:10:30|265.61|263.21|265.36|262.96|265.61|263.21|265.23|262.83|0
1651680640000|2022-05-04 16:10:40|265.48|263.08|265.73|263.33|265.73|263.33|265.48|263.08|0
1651680650000|2022-05-04 16:10:50|265.85|263.45|265.85|263.45|265.85|263.45|265.61|263.21|0
1651680660000|2022-05-04 16:11:00|265.98|263.58|265.73|263.33|266.1|263.7|265.73|263.33|0
1651680670000|2022-05-04 16:11:10|265.48|263.08|265.66|263.26|265.66|263.26|265.48|263.08|0
1651680680000|2022-05-04 16:11:20|265.85|263.45|265.98|263.58|265.98|263.58|265.85|263.45|0
1651680690000|2022-05-04 16:11:30|265.61|263.21|265.61|263.21|265.85|263.45|265.61|263.21|0
1651680700000|2022-05-04 16:11:40|265.48|263.08|265.36|262.96|265.48|263.08|265.36|262.96|0
1651680710000|2022-05-04 16:11:50|265.6|263.2|265.98|263.58|265.98|263.58|265.6|263.2|0
1651680720000|2022-05-04 16:12:00|266.1|263.7|266.1|263.7|266.1|263.7|265.85|263.45|0
1651680730000|2022-05-04 16:12:10|266.23|263.83|265.73|263.33|266.23|263.83|265.73|263.33|0
1651680740000|2022-05-04 16:12:20|265.85|263.45|265.73|263.33|265.85|263.45|265.73|263.33|0
1651680750000|2022-05-04 16:12:30|265.91|263.51|265.6|263.2|265.91|263.51|265.6|263.2|0
1651680760000|2022-05-04 16:12:40|265.73|263.33|266.1|263.7|266.1|263.7|265.73|263.33|0
1651680770000|2022-05-04 16:12:50|265.85|263.45|265.98|263.58|265.98|263.58|265.6|263.2|0
1651680780000|2022-05-04 16:13:00|265.85|263.45|266.23|263.83|266.23|263.83|265.85|263.45|0
1651680790000|2022-05-04 16:13:10|266.35|263.95|266.35|263.95|266.47|264.07|266.35|263.95|0
1651680800000|2022-05-04 16:13:20|266.29|263.89|266.6|264.2|266.6|264.2|266.23|263.83|0
1651680810000|2022-05-04 16:13:30|266.85|264.45|266.72|264.32|266.97|264.57|266.72|264.32|0
1651680820000|2022-05-04 16:13:40|266.47|264.07|266.72|264.32|266.72|264.32|266.35|263.95|0
1651680830000|2022-05-04 16:13:50|266.97|264.57|267.1|264.7|267.1|264.7|266.97|264.57|0
1651680840000|2022-05-04 16:14:00|266.97|264.57|266.47|264.07|266.97|264.57|266.47|264.07|0
1651680850000|2022-05-04 16:14:10|266.35|263.95|266.23|263.83|266.47|264.07|266.23|263.83|0
1651680860000|2022-05-04 16:14:20|265.98|263.58|266.1|263.7|266.35|263.95|265.98|263.58|0
1651680870000|2022-05-04 16:14:30|266.04|263.64|266.22|263.82|266.22|263.82|265.98|263.58|0
1651680880000|2022-05-04 16:14:40|266.1|263.7|266.28|263.88|266.28|263.88|266.1|263.7|0
1651680890000|2022-05-04 16:14:50|266.22|263.82|266.6|264.2|266.6|264.2|266.22|263.82|0
1651680900000|2022-05-04 16:15:00|266.78|264.38|267.47|265.07|267.47|265.07|266.78|264.38|0
1651680910000|2022-05-04 16:15:10|267.34|264.94|267.34|264.94|267.59|265.19|267.1|264.7|0
1651680920000|2022-05-04 16:15:20|267.47|265.07|267.59|265.19|267.72|265.32|267.47|265.07|0
1651680930000|2022-05-04 16:15:30|268.34|265.94|267.59|265.19|268.34|265.94|267.59|265.19|0
1651680940000|2022-05-04 16:15:40|266.97|264.57|266.78|264.38|267.1|264.7|266.78|264.38|0
1651680950000|2022-05-04 16:15:50|266.85|264.45|266.72|264.32|266.85|264.45|266.35|263.95|0
1651680960000|2022-05-04 16:16:00|266.85|264.45|266.97|264.57|266.97|264.57|266.85|264.45|0
1651680970000|2022-05-04 16:16:10|266.6|264.2|266.22|263.82|266.6|264.2|266.22|263.82|0
1651680980000|2022-05-04 16:16:20|266.47|264.07|266.47|264.07|266.47|264.07|266.47|264.07|0
1651680990000|2022-05-04 16:16:30|266.35|263.95|266.47|264.07|266.6|264.2|266.22|263.82|0
1651681000000|2022-05-04 16:16:40|266.6|264.2|266.35|263.95|266.6|264.2|266.35|263.95|0
1651681010000|2022-05-04 16:16:50|266.22|263.82|265.85|263.45|266.22|263.82|265.85|263.45|0
1651681020000|2022-05-04 16:17:00|265.98|263.58|266.22|263.82|266.22|263.82|265.98|263.58|0
1651681030000|2022-05-04 16:17:10|266.35|263.95|265.98|263.58|266.35|263.95|265.98|263.58|0
1651681040000|2022-05-04 16:17:20|265.85|263.45|265.73|263.33|265.85|263.45|265.6|263.2|0
1651681050000|2022-05-04 16:17:30|265.6|263.2|265.6|263.2|265.73|263.33|265.6|263.2|0
1651681060000|2022-05-04 16:17:40|265.48|263.08|265.73|263.33|265.73|263.33|265.48|263.08|0
1651681070000|2022-05-04 16:17:50|266.1|263.7|266.35|263.95|266.35|263.95|266.1|263.7|0
1651681080000|2022-05-04 16:18:00|266.47|264.07|266.1|263.7|266.47|264.07|266.1|263.7|0
1651681090000|2022-05-04 16:18:10|266.35|263.95|266.35|263.95|266.6|264.2|266.35|263.95|0
1651681100000|2022-05-04 16:18:20|266.47|264.07|266.85|264.45|266.85|264.45|266.47|264.07|0
1651681110000|2022-05-04 16:18:30|266.97|264.57|266.85|264.45|267.09|264.69|266.85|264.45|0
1651681120000|2022-05-04 16:18:40|266.97|264.57|266.47|264.07|266.97|264.57|266.47|264.07|0
1651681130000|2022-05-04 16:18:50|266.84|264.44|267.09|264.69|267.09|264.69|266.84|264.44|0
1651681140000|2022-05-04 16:19:00|266.97|264.57|267.97|265.57|267.97|265.57|266.97|264.57|0
1651681150000|2022-05-04 16:19:10|268.09|265.69|268.22|265.82|268.22|265.82|268.09|265.69|0
1651681160000|2022-05-04 16:19:20|268.34|265.94|269.22|266.82|269.22|266.82|268.22|265.82|0
1651681170000|2022-05-04 16:19:30|269.59|267.19|269.72|267.32|269.84|267.44|269.59|267.19|0
1651681180000|2022-05-04 16:19:40|269.47|267.07|269.34|266.94|269.47|267.07|269.22|266.82|0
1651681190000|2022-05-04 16:19:50|269.47|267.07|269.34|266.94|269.59|267.19|269.34|266.94|0
1651681200000|2022-05-04 16:20:00|269.72|267.32|270.22|267.82|270.22|267.82|269.72|267.32|0
1651681210000|2022-05-04 16:20:10|270.59|268.19|270.47|268.07|270.59|268.19|270.4|268|0
1651681220000|2022-05-04 16:20:20|270.09|267.69|270.34|267.94|270.34|267.94|270.09|267.69|0
1651681230000|2022-05-04 16:20:30|270.22|267.82|270.34|267.94|270.47|268.07|270.22|267.82|0
1651681240000|2022-05-04 16:20:40|270.59|268.19|270.72|268.32|270.84|268.44|270.59|268.19|0
1651681250000|2022-05-04 16:20:50|270.78|268.38|271.1|268.7|271.1|268.7|270.78|268.38|0
1651681260000|2022-05-04 16:21:00|270.97|268.57|271.35|268.95|271.47|269.07|270.97|268.57|0
1651681270000|2022-05-04 16:21:10|271.22|268.82|271.22|268.82|271.47|269.07|271.22|268.82|0
1651681280000|2022-05-04 16:21:20|271.1|268.7|271.1|268.7|271.22|268.82|271.1|268.7|0
1651681290000|2022-05-04 16:21:30|270.97|268.57|270.84|268.44|271.1|268.7|270.84|268.44|0
1651681300000|2022-05-04 16:21:40|271.1|268.7|271.1|268.7|271.22|268.82|271.1|268.7|0
1651681310000|2022-05-04 16:21:50|271.22|268.82|271.6|269.2|271.6|269.2|271.22|268.82|0
1651681320000|2022-05-04 16:22:00|271.66|269.26|272.23|269.83|272.23|269.83|271.66|269.26|0
1651681330000|2022-05-04 16:22:10|272.35|269.95|272.86|270.46|272.86|270.46|272.35|269.95|0
1651681340000|2022-05-04 16:22:20|272.98|270.58|272.98|270.58|273.11|270.71|272.98|270.58|0
1651681350000|2022-05-04 16:22:30|272.86|270.46|272.98|270.58|272.98|270.58|272.86|270.46|0
1651681360000|2022-05-04 16:22:40|273.11|270.71|272.98|270.58|273.11|270.71|272.98|270.58|0
1651681370000|2022-05-04 16:22:50|273.74|271.34|273.49|271.09|273.74|271.34|273.49|271.09|0
1651681380000|2022-05-04 16:23:00|273.61|271.21|274.25|271.85|274.25|271.85|273.61|271.21|0
1651681390000|2022-05-04 16:23:10|274.12|271.72|273.74|271.34|274.25|271.85|273.74|271.34|0
1651681400000|2022-05-04 16:23:20|273.61|271.21|272.98|270.58|273.61|271.21|272.98|270.58|0
1651681410000|2022-05-04 16:23:30|273.11|270.71|273.36|270.96|273.36|270.96|273.11|270.71|0
1651681420000|2022-05-04 16:23:40|273.23|270.83|273.11|270.71|273.23|270.83|272.98|270.58|0
1651681430000|2022-05-04 16:23:50|272.98|270.58|273.23|270.83|273.23|270.83|272.98|270.58|0
1651681440000|2022-05-04 16:24:00|273.36|270.96|273.17|270.77|273.36|270.96|273.17|270.77|0
1651681450000|2022-05-04 16:24:10|273.36|270.96|273.11|270.71|273.36|270.96|273.11|270.71|0
1651681460000|2022-05-04 16:24:20|273.23|270.83|273.23|270.83|273.23|270.83|273.11|270.71|0
1651681470000|2022-05-04 16:24:30|273.11|270.71|272.98|270.58|273.17|270.77|272.98|270.58|0
1651681480000|2022-05-04 16:24:40|272.73|270.33|272.86|270.46|272.98|270.58|272.73|270.33|0
1651681490000|2022-05-04 16:24:50|272.92|270.52|272.86|270.46|272.92|270.52|272.73|270.33|0
1651681500000|2022-05-04 16:25:00|272.98|270.58|273.49|271.09|273.49|271.09|272.98|270.58|0
1651681510000|2022-05-04 16:25:10|273.29|270.89|273.36|270.96|273.61|271.21|273.29|270.89|0
1651681520000|2022-05-04 16:25:20|273.23|270.83|273.49|271.09|273.49|271.09|273.23|270.83|0
1651681530000|2022-05-04 16:25:30|273.36|270.96|272.86|270.46|273.36|270.96|272.86|270.46|0
1651681540000|2022-05-04 16:25:40|272.98|270.58|272.73|270.33|272.98|270.58|272.6|270.2|0
1651681550000|2022-05-04 16:25:50|272.86|270.46|272.98|270.58|272.98|270.58|272.86|270.46|0
1651681560000|2022-05-04 16:26:00|272.86|270.46|275.33|272.93|275.33|272.93|272.86|270.46|0
1651681570000|2022-05-04 16:26:10|273.36|270.96|273.36|270.96|273.36|270.96|273.11|270.71|0
1651681580000|2022-05-04 16:26:20|273.42|271.02|274.12|271.72|274.12|271.72|273.42|271.02|0
1651681590000|2022-05-04 16:26:30|273.99|271.59|273.86|271.46|274.24|271.84|273.86|271.46|0
1651681600000|2022-05-04 16:26:40|274.12|271.72|273.99|271.59|274.24|271.84|273.99|271.59|0
1651681610000|2022-05-04 16:26:50|274.12|271.72|274.24|271.84|274.24|271.84|274.12|271.72|0
1651681620000|2022-05-04 16:27:00|274.12|271.72|274.12|271.72|274.5|272.1|274.12|271.72|0
1651681630000|2022-05-04 16:27:10|274.37|271.97|274.88|272.48|274.88|272.48|274.37|271.97|0
1651681640000|2022-05-04 16:27:20|274.62|272.22|274.12|271.72|274.62|272.22|274.12|271.72|0
1651681650000|2022-05-04 16:27:30|273.99|271.59|273.86|271.46|273.99|271.59|273.86|271.46|0
1651681660000|2022-05-04 16:27:40|273.99|271.59|274.37|271.97|274.37|271.97|273.99|271.59|0
1651681670000|2022-05-04 16:27:50|274.62|272.22|274.5|272.1|274.62|272.22|274.5|272.1|0
1651681680000|2022-05-04 16:28:00|274.37|271.97|274.75|272.35|274.81|272.41|274.37|271.97|0
1651681690000|2022-05-04 16:28:10|275.13|272.73|275.38|272.98|275.38|272.98|275.13|272.73|0
1651681700000|2022-05-04 16:28:20|275.51|273.11|275.26|272.86|275.51|273.11|275.26|272.86|0
1651681710000|2022-05-04 16:28:30|275.13|272.73|275|272.6|275.13|272.73|274.88|272.48|0
1651681720000|2022-05-04 16:28:40|275.13|272.73|275.13|272.73|275.13|272.73|274.88|272.48|0
1651681730000|2022-05-04 16:28:50|275.26|272.86|274.88|272.48|275.26|272.86|274.88|272.48|0
1651681740000|2022-05-04 16:29:00|275|272.6|274.75|272.35|275|272.6|274.75|272.35|0
1651681750000|2022-05-04 16:29:10|274.62|272.22|274.62|272.22|274.88|272.48|274.62|272.22|0
1651681760000|2022-05-04 16:29:20|274.75|272.35|275.13|272.73|275.13|272.73|274.75|272.35|0
1651681770000|2022-05-04 16:29:30|274.75|272.35|274.75|272.35|274.75|272.35|274.37|271.97|0
1651681780000|2022-05-04 16:29:40|275|272.6|275.13|272.73|275.13|272.73|275|272.6|0
1651681790000|2022-05-04 16:29:50|275|272.6|274.87|272.47|275|272.6|274.87|272.47|0
1651681800000|2022-05-04 16:30:00|275.06|272.66|275.25|272.85|275.51|273.11|275.06|272.66|0
1651681810000|2022-05-04 16:30:10|275.38|272.98|275.25|272.85|275.38|272.98|275.13|272.73|0
1651681820000|2022-05-04 16:30:20|275.13|272.73|275.38|272.98|275.38|272.98|275.13|272.73|0
1651681830000|2022-05-04 16:30:30|275.25|272.85|275.25|272.85|275.44|273.04|275.25|272.85|0
1651681840000|2022-05-04 16:30:40|275.38|272.98|275.38|272.98|275.51|273.11|275.38|272.98|0
1651681850000|2022-05-04 16:30:50|275.25|272.85|275.25|272.85|275.38|272.98|275.13|272.73|0
1651681860000|2022-05-04 16:31:00|275.38|272.98|275.13|272.73|275.38|272.98|275.13|272.73|0
1651681870000|2022-05-04 16:31:10|275|272.6|274.56|272.16|275|272.6|274.56|272.16|0
1651681880000|2022-05-04 16:31:20|274.62|272.22|275.13|272.73|275.13|272.73|274.62|272.22|0
1651681890000|2022-05-04 16:31:30|274.75|272.35|274.49|272.09|274.75|272.35|274.49|272.09|0
1651681900000|2022-05-04 16:31:40|274.62|272.22|274.75|272.35|274.87|272.47|274.62|272.22|0
1651681910000|2022-05-04 16:31:50|274.62|272.22|274.62|272.22|274.62|272.22|274.62|272.22|0
1651681920000|2022-05-04 16:32:00|274.49|272.09|274.37|271.97|274.62|272.22|274.37|271.97|0
1651681930000|2022-05-04 16:32:10|274.49|272.09|274.75|272.35|274.75|272.35|274.49|272.09|0
1651681940000|2022-05-04 16:32:20|274.87|272.47|274.87|272.47|274.87|272.47|274.87|272.47|0
1651681950000|2022-05-04 16:32:30|274.93|272.53|275.13|272.73|275.13|272.73|274.87|272.47|0
1651681960000|2022-05-04 16:32:40|275.25|272.85|275.13|272.73|275.25|272.85|275.13|272.73|0
1651681970000|2022-05-04 16:32:50|275.06|272.66|275|272.6|275.25|272.85|275|272.6|0
1651681980000|2022-05-04 16:33:00|275.38|272.98|275.44|273.04|275.44|273.04|275.13|272.73|0
1651681990000|2022-05-04 16:33:10|275.25|272.85|275.63|273.23|275.63|273.23|275.25|272.85|0
1651682000000|2022-05-04 16:33:20|275.44|273.04|275.63|273.23|275.63|273.23|275.44|273.04|0
1651682010000|2022-05-04 16:33:30|275.89|273.49|275.51|273.11|275.89|273.49|275.38|272.98|0
1651682020000|2022-05-04 16:33:40|275.25|272.85|275.13|272.73|275.25|272.85|275.13|272.73|0
1651682030000|2022-05-04 16:33:50|275.25|272.85|275.13|272.73|275.31|272.91|275.13|272.73|0
1651682040000|2022-05-04 16:34:00|275|272.6|274.75|272.35|275|272.6|274.75|272.35|0
1651682050000|2022-05-04 16:34:10|275|272.6|274.87|272.47|275|272.6|274.87|272.47|0
1651682060000|2022-05-04 16:34:20|275|272.6|275.25|272.85|275.38|272.98|275|272.6|0
1651682070000|2022-05-04 16:34:30|275|272.6|275.13|272.73|275.13|272.73|275|272.6|0
1651682080000|2022-05-04 16:34:40|275.25|272.85|275.25|272.85|275.25|272.85|275.25|272.85|0
1651682090000|2022-05-04 16:34:50|275.38|272.98|275.13|272.73|275.38|272.98|275.13|272.73|0
1651682100000|2022-05-04 16:35:00|274.87|272.47|275.25|272.85|275.38|272.98|274.87|272.47|0
1651682110000|2022-05-04 16:35:10|275.38|272.98|274.87|272.47|275.38|272.98|274.87|272.47|0
1651682120000|2022-05-04 16:35:20|275.13|272.73|275.13|272.73|275.13|272.73|275|272.6|0
1651682130000|2022-05-04 16:35:30|275.06|272.66|275.38|272.98|275.38|272.98|275.06|272.66|0
1651682140000|2022-05-04 16:35:40|275.25|272.85|275.51|273.11|275.51|273.11|275.25|272.85|0
1651682150000|2022-05-04 16:35:50|275.63|273.23|275.89|273.49|275.89|273.49|275.63|273.23|0
1651682160000|2022-05-04 16:36:00|275.57|273.17|275.63|273.23|275.63|273.23|275.57|273.17|0
1651682170000|2022-05-04 16:36:10|275.51|273.11|275.25|272.85|275.63|273.23|275.25|272.85|0
1651682180000|2022-05-04 16:36:20|275.13|272.73|275.19|272.79|275.25|272.85|275.13|272.73|0
1651682190000|2022-05-04 16:36:30|275.51|273.11|275.51|273.11|275.57|273.17|275.51|273.11|0
1651682200000|2022-05-04 16:36:40|275.44|273.04|275.38|272.98|275.51|273.11|275.38|272.98|0
1651682210000|2022-05-04 16:36:50|275.51|273.11|275.51|273.11|275.63|273.23|275.51|273.11|0
1651682220000|2022-05-04 16:37:00|275.38|272.98|275.76|273.36|275.89|273.49|275.38|272.98|0
1651682230000|2022-05-04 16:37:10|275.63|273.23|276.27|273.87|276.27|273.87|275.63|273.23|0
1651682240000|2022-05-04 16:37:20|276.65|274.25|275.89|273.49|276.65|274.25|275.89|273.49|0
1651682250000|2022-05-04 16:37:30|275.63|273.23|276.27|273.87|276.27|273.87|275.63|273.23|0
1651682260000|2022-05-04 16:37:40|276.14|273.74|275.89|273.49|276.14|273.74|275.76|273.36|0
1651682270000|2022-05-04 16:37:50|275.76|273.36|275.38|272.98|275.76|273.36|275.38|272.98|0
1651682280000|2022-05-04 16:38:00|275.5|273.1|275.25|272.85|275.63|273.23|275.25|272.85|0
1651682290000|2022-05-04 16:38:10|275.38|272.98|275.31|272.91|275.5|273.1|275.31|272.91|0
1651682300000|2022-05-04 16:38:20|275.38|272.98|275.25|272.85|275.38|272.98|275.25|272.85|0
1651682310000|2022-05-04 16:38:30|275.5|273.1|275.88|273.48|275.89|273.49|275.5|273.1|0
1651682320000|2022-05-04 16:38:40|276.01|273.61|276.27|273.87|276.27|273.87|276.01|273.61|0
1651682330000|2022-05-04 16:38:50|276.2|273.8|276.39|273.99|276.39|273.99|276.2|273.8|0
1651682340000|2022-05-04 16:39:00|276.52|274.12|277.41|275.01|277.41|275.01|276.52|274.12|0
1651682350000|2022-05-04 16:39:10|277.28|274.88|277.79|275.39|277.79|275.39|277.28|274.88|0
1651682360000|2022-05-04 16:39:20|277.54|275.14|277.28|274.88|277.54|275.14|277.28|274.88|0
1651682370000|2022-05-04 16:39:30|277.41|275.01|277.66|275.26|277.66|275.26|277.28|274.88|0
1651682380000|2022-05-04 16:39:40|277.79|275.39|278.05|275.65|278.05|275.65|277.79|275.39|0
1651682390000|2022-05-04 16:39:50|277.92|275.52|278.11|275.71|278.11|275.71|277.92|275.52|0
1651682400000|2022-05-04 16:40:00|277.92|275.52|278.3|275.9|278.3|275.9|277.92|275.52|0
1651682410000|2022-05-04 16:40:10|278.05|275.65|277.66|275.26|278.05|275.65|277.66|275.26|0
1651682420000|2022-05-04 16:40:20|277.54|275.14|277.54|275.14|277.79|275.39|277.54|275.14|0
1651682430000|2022-05-04 16:40:30|277.41|275.01|277.28|274.88|277.41|275.01|277.28|274.88|0
1651682440000|2022-05-04 16:40:40|277.54|275.14|277.41|275.01|277.54|275.14|277.15|274.75|0
1651682450000|2022-05-04 16:40:50|277.66|275.26|277.92|275.52|277.92|275.52|277.66|275.26|0
1651682460000|2022-05-04 16:41:00|278.05|275.65|277.54|275.14|278.05|275.65|277.54|275.14|0
1651682470000|2022-05-04 16:41:10|277.66|275.26|277.34|274.94|277.66|275.26|277.28|274.88|0
1651682480000|2022-05-04 16:41:20|277.15|274.75|277.15|274.75|277.28|274.88|277.15|274.75|0
1651682490000|2022-05-04 16:41:30|277.54|275.14|277.41|275.01|277.54|275.14|277.28|274.88|0
1651682500000|2022-05-04 16:41:40|277.15|274.75|277.41|275.01|277.41|275.01|277.15|274.75|0
1651682510000|2022-05-04 16:41:50|277.28|274.88|277.15|274.75|277.28|274.88|277.15|274.75|0
1651682520000|2022-05-04 16:42:00|277.03|274.63|276.65|274.25|277.03|274.63|276.65|274.25|0
1651682530000|2022-05-04 16:42:10|276.39|273.99|276.26|273.86|276.52|274.12|276.26|273.86|0
1651682540000|2022-05-04 16:42:20|276.14|273.74|276.26|273.86|276.26|273.86|276.14|273.74|0
1651682550000|2022-05-04 16:42:30|276.14|273.74|275.76|273.36|276.14|273.74|275.76|273.36|0
1651682560000|2022-05-04 16:42:40|275.88|273.48|276.39|273.99|276.39|273.99|275.88|273.48|0
1651682570000|2022-05-04 16:42:50|276.52|274.12|276.14|273.74|276.52|274.12|276.14|273.74|0
1651682580000|2022-05-04 16:43:00|276.26|273.86|276.2|273.8|276.39|273.99|276.2|273.8|0
1651682590000|2022-05-04 16:43:10|276.14|273.74|276.26|273.86|276.39|273.99|276.14|273.74|0
1651682600000|2022-05-04 16:43:20|276.14|273.74|276.45|274.05|276.45|274.05|276.14|273.74|0
1651682610000|2022-05-04 16:43:30|276.52|274.12|276.45|274.05|276.58|274.18|276.26|273.86|0
1651682620000|2022-05-04 16:43:40|276.01|273.61|276.01|273.61|276.26|273.86|276.01|273.61|0
1651682630000|2022-05-04 16:43:50|276.26|273.86|276.07|273.67|276.26|273.86|276.07|273.67|0
1651682640000|2022-05-04 16:44:00|276.26|273.86|276.39|273.99|276.39|273.99|276.14|273.74|0
1651682650000|2022-05-04 16:44:10|276.26|273.86|276.39|273.99|276.39|273.99|276.14|273.74|0
1651682660000|2022-05-04 16:44:20|276.52|274.12|276.39|273.99|276.52|274.12|276.14|273.74|0
1651682670000|2022-05-04 16:44:30|276.52|274.12|276.52|274.12|276.52|274.12|276.52|274.12|0
1651682680000|2022-05-04 16:44:40|276.77|274.37|276.39|273.99|276.77|274.37|276.39|273.99|0
1651682690000|2022-05-04 16:44:50|276.26|273.86|276.77|274.37|276.77|274.37|276.26|273.86|0
1651682700000|2022-05-04 16:45:00|277.03|274.63|276.77|274.37|277.03|274.63|276.77|274.37|0
1651682710000|2022-05-04 16:45:10|276.7|274.3|275.88|273.48|276.7|274.3|275.88|273.48|0
1651682720000|2022-05-04 16:45:20|275.76|273.36|275.63|273.23|275.76|273.36|275.63|273.23|0
1651682730000|2022-05-04 16:45:30|275.37|272.97|275.5|273.1|275.5|273.1|275.25|272.85|0
1651682740000|2022-05-04 16:45:40|275.75|273.35|275.5|273.1|275.88|273.48|275.5|273.1|0
1651682750000|2022-05-04 16:45:50|275.37|272.97|275.25|272.85|275.37|272.97|275.25|272.85|0
1651682760000|2022-05-04 16:46:00|275.12|272.72|275.31|272.91|275.37|272.97|275.12|272.72|0
1651682770000|2022-05-04 16:46:10|275.25|272.85|275.12|272.72|275.25|272.85|274.99|272.59|0
1651682780000|2022-05-04 16:46:20|274.99|272.59|274.61|272.21|274.99|272.59|274.61|272.21|0
1651682790000|2022-05-04 16:46:30|274.49|272.09|274.74|272.34|274.74|272.34|274.49|272.09|0
1651682800000|2022-05-04 16:46:40|274.61|272.21|274.49|272.09|274.74|272.34|274.49|272.09|0
1651682810000|2022-05-04 16:46:50|274.61|272.21|274.36|271.96|274.74|272.34|274.36|271.96|0
1651682820000|2022-05-04 16:47:00|274.49|272.09|274.49|272.09|274.87|272.47|274.49|272.09|0
1651682830000|2022-05-04 16:47:10|274.61|272.21|274.61|272.21|274.74|272.34|274.61|272.21|0
1651682840000|2022-05-04 16:47:20|274.74|272.34|274.61|272.21|274.74|272.34|274.49|272.09|0
1651682850000|2022-05-04 16:47:30|274.74|272.34|274.99|272.59|274.99|272.59|274.74|272.34|0
1651682860000|2022-05-04 16:47:40|275.12|272.72|274.74|272.34|275.12|272.72|274.74|272.34|0
1651682870000|2022-05-04 16:47:50|274.61|272.21|274.74|272.34|274.99|272.59|274.61|272.21|0
1651682880000|2022-05-04 16:48:00|274.61|272.21|274.49|272.09|274.74|272.34|274.49|272.09|0
1651682890000|2022-05-04 16:48:10|274.61|272.21|274.87|272.47|274.87|272.47|274.61|272.21|0
1651682900000|2022-05-04 16:48:20|274.8|272.4|275.12|272.72|275.12|272.72|274.8|272.4|0
1651682910000|2022-05-04 16:48:30|275.25|272.85|275.37|272.97|275.63|273.23|275.25|272.85|0
1651682920000|2022-05-04 16:48:40|275.5|273.1|276.01|273.61|276.01|273.61|275.5|273.1|0
1651682930000|2022-05-04 16:48:50|275.88|273.48|275.75|273.35|276.01|273.61|275.75|273.35|0
1651682940000|2022-05-04 16:49:00|276.01|273.61|276.19|273.79|276.19|273.79|276.01|273.61|0
1651682950000|2022-05-04 16:49:10|276.26|273.86|275.75|273.35|276.26|273.86|275.75|273.35|0
1651682960000|2022-05-04 16:49:20|276.01|273.61|275.75|273.35|276.01|273.61|275.75|273.35|0
1651682970000|2022-05-04 16:49:30|275.63|273.23|275.88|273.48|275.88|273.48|275.63|273.23|0
1651682980000|2022-05-04 16:49:40|275.63|273.23|275.5|273.1|275.63|273.23|275.37|272.97|0
1651682990000|2022-05-04 16:49:50|275.81|273.41|275.75|273.35|275.88|273.48|275.63|273.23|0
1651683000000|2022-05-04 16:50:00|275.63|273.23|275.12|272.72|275.63|273.23|275.12|272.72|0
1651683010000|2022-05-04 16:50:10|275.05|272.65|275.25|272.85|275.25|272.85|274.99|272.59|0
1651683020000|2022-05-04 16:50:20|275.37|272.97|275.37|272.97|275.63|273.23|275.37|272.97|0
1651683030000|2022-05-04 16:50:30|275.5|273.1|275.25|272.85|275.5|273.1|275.25|272.85|0
1651683040000|2022-05-04 16:50:40|275.37|272.97|275.25|272.85|275.5|273.1|275.25|272.85|0
1651683050000|2022-05-04 16:50:50|275.18|272.78|274.87|272.47|275.18|272.78|274.87|272.47|0
1651683060000|2022-05-04 16:51:00|274.99|272.59|274.61|272.21|274.99|272.59|274.61|272.21|0
1651683070000|2022-05-04 16:51:10|274.36|271.96|275.12|272.72|275.12|272.72|274.36|271.96|0
1651683080000|2022-05-04 16:51:20|274.99|272.59|275.75|273.35|275.75|273.35|274.99|272.59|0
1651683090000|2022-05-04 16:51:30|275.5|273.1|275.94|273.54|275.94|273.54|275.5|273.1|0
1651683100000|2022-05-04 16:51:40|275.75|273.35|276.13|273.73|276.13|273.73|275.75|273.35|0
1651683110000|2022-05-04 16:51:50|276.01|273.61|276.39|273.99|276.39|273.99|276.01|273.61|0
1651683120000|2022-05-04 16:52:00|276.32|273.92|276.39|273.99|276.39|273.99|276.32|273.92|0
1651683130000|2022-05-04 16:52:10|276.26|273.86|276.39|273.99|276.51|274.11|276.19|273.79|0
1651683140000|2022-05-04 16:52:20|276.51|274.11|276.89|274.49|276.89|274.49|276.51|274.11|0
1651683150000|2022-05-04 16:52:30|277.08|274.68|276.89|274.49|277.08|274.68|276.89|274.49|0
1651683160000|2022-05-04 16:52:40|276.77|274.37|277.02|274.62|277.02|274.62|276.77|274.37|0
1651683170000|2022-05-04 16:52:50|277.28|274.88|277.79|275.39|277.79|275.39|277.28|274.88|0
1651683180000|2022-05-04 16:53:00|277.66|275.26|277.02|274.62|277.66|275.26|276.89|274.49|0
1651683190000|2022-05-04 16:53:10|277.4|275|277.02|274.62|277.4|275|277.02|274.62|0
1651683200000|2022-05-04 16:53:20|276.96|274.56|276.89|274.49|277.08|274.68|276.89|274.49|0
1651683210000|2022-05-04 16:53:30|277.02|274.62|276.89|274.49|277.15|274.75|276.89|274.49|0
1651683220000|2022-05-04 16:53:40|277.08|274.68|277.28|274.88|277.4|275|277.08|274.68|0
1651683230000|2022-05-04 16:53:50|277.4|275|277.15|274.75|277.4|275|277.15|274.75|0
1651683240000|2022-05-04 16:54:00|277.21|274.81|277.4|275|277.4|275|277.21|274.81|0
1651683250000|2022-05-04 16:54:10|277.28|274.88|277.91|275.51|277.91|275.51|277.28|274.88|0
1651683260000|2022-05-04 16:54:20|278.04|275.64|278.42|276.02|278.42|276.02|278.04|275.64|0
1651683270000|2022-05-04 16:54:30|278.29|275.89|278.17|275.77|278.42|276.02|278.17|275.77|0
1651683280000|2022-05-04 16:54:40|278.04|275.64|278.29|275.89|278.29|275.89|278.04|275.64|0
1651683290000|2022-05-04 16:54:50|278.17|275.77|278.55|276.15|278.55|276.15|278.17|275.77|0
1651683300000|2022-05-04 16:55:00|278.68|276.28|278.68|276.28|278.8|276.4|278.68|276.28|0
1651683310000|2022-05-04 16:55:10|278.55|276.15|278.42|276.02|278.55|276.15|278.42|276.02|0
1651683320000|2022-05-04 16:55:20|278.68|276.28|279.7|277.3|279.7|277.3|278.68|276.28|0
1651683330000|2022-05-04 16:55:30|279.44|277.04|278.55|276.15|279.44|277.04|278.55|276.15|0
1651683340000|2022-05-04 16:55:40|278.04|275.64|277.66|275.26|278.04|275.64|277.4|275|0
1651683350000|2022-05-04 16:55:50|277.78|275.38|277.66|275.26|277.78|275.38|277.4|275|0
1651683360000|2022-05-04 16:56:00|277.4|275|277.15|274.75|277.46|275.06|277.15|274.75|0
1651683370000|2022-05-04 16:56:10|277.02|274.62|277.02|274.62|277.02|274.62|276.64|274.24|0
1651683380000|2022-05-04 16:56:20|277.15|274.75|277.27|274.87|277.27|274.87|277.15|274.75|0
1651683390000|2022-05-04 16:56:30|277.66|275.26|277.91|275.51|277.91|275.51|277.66|275.26|0
1651683400000|2022-05-04 16:56:40|278.42|276.02|278.55|276.15|278.86|276.46|278.42|276.02|0
1651683410000|2022-05-04 16:56:50|278.68|276.28|279.06|276.66|279.06|276.66|278.68|276.28|0
1651683420000|2022-05-04 16:57:00|279.31|276.91|279.57|277.17|279.57|277.17|279.31|276.91|0
1651683430000|2022-05-04 16:57:10|279.31|276.91|279.57|277.17|279.89|277.49|279.31|276.91|0
1651683440000|2022-05-04 16:57:20|279.38|276.98|279.31|276.91|279.38|276.98|279.25|276.85|0
1651683450000|2022-05-04 16:57:30|279.06|276.66|278.93|276.53|279.06|276.66|278.93|276.53|0
1651683460000|2022-05-04 16:57:40|279.19|276.79|279.44|277.04|279.44|277.04|279.19|276.79|0
1651683470000|2022-05-04 16:57:50|279.31|276.91|279.38|276.98|279.38|276.98|279.19|276.79|0
1651683480000|2022-05-04 16:58:00|279.44|277.04|279.06|276.66|279.44|277.04|279.06|276.66|0
1651683490000|2022-05-04 16:58:10|278.8|276.4|279.06|276.66|279.06|276.66|278.68|276.28|0
1651683500000|2022-05-04 16:58:20|278.8|276.4|279.06|276.66|279.06|276.66|278.8|276.4|0
1651683510000|2022-05-04 16:58:30|279.19|276.79|279.57|277.17|279.57|277.17|279.19|276.79|0
1651683520000|2022-05-04 16:58:40|279.44|277.04|279.44|277.04|279.44|277.04|279.44|277.04|0
1651683530000|2022-05-04 16:58:50|279.57|277.17|279.82|277.42|279.82|277.42|279.57|277.17|0
1651683540000|2022-05-04 16:59:00|279.57|277.17|279.95|277.55|280.08|277.68|279.57|277.17|0
1651683550000|2022-05-04 16:59:10|279.7|277.3|279.63|277.23|279.7|277.3|279.57|277.17|0
1651683560000|2022-05-04 16:59:20|279.76|277.36|280.01|277.61|280.01|277.61|279.76|277.36|0
1651683570000|2022-05-04 16:59:30|280.21|277.81|279.95|277.55|280.21|277.81|279.82|277.42|0
1651683580000|2022-05-04 16:59:40|280.01|277.61|279.89|277.49|280.01|277.61|279.89|277.49|0
1651683590000|2022-05-04 16:59:50|280.08|277.68|280.08|277.68|280.21|277.81|280.08|277.68|0
1651683600000|2022-05-04 17:00:00|280.21|277.81|280.98|278.58|280.98|278.58|280.21|277.81|0
1651683610000|2022-05-04 17:00:10|280.72|278.32|280.72|278.32|280.85|278.45|280.72|278.32|0
1651683620000|2022-05-04 17:00:20|280.59|278.19|280.08|277.68|280.59|278.19|280.08|277.68|0
1651683630000|2022-05-04 17:00:30|279.82|277.42|279.7|277.3|279.82|277.42|279.7|277.3|0
1651683640000|2022-05-04 17:00:40|279.57|277.17|280.34|277.94|280.34|277.94|279.57|277.17|0
1651683650000|2022-05-04 17:00:50|280.46|278.06|280.59|278.19|280.59|278.19|280.46|278.06|0
1651683660000|2022-05-04 17:01:00|280.72|278.32|281.62|279.22|281.62|279.22|280.72|278.32|0
1651683670000|2022-05-04 17:01:10|281.49|279.09|281.36|278.96|281.49|279.09|281.23|278.83|0
1651683680000|2022-05-04 17:01:20|281.49|279.09|281.75|279.35|281.75|279.35|281.49|279.09|0
1651683690000|2022-05-04 17:01:30|281.87|279.47|282|279.6|282|279.6|281.87|279.47|0
1651683700000|2022-05-04 17:01:40|281.62|279.22|281.36|278.96|281.62|279.22|281.36|278.96|0
1651683710000|2022-05-04 17:01:50|281.23|278.83|282.13|279.73|282.13|279.73|281.23|278.83|0
1651683720000|2022-05-04 17:02:00|282|279.6|281.75|279.35|282|279.6|281.75|279.35|0
1651683730000|2022-05-04 17:02:10|284.51|282.11|283.32|280.92|284.51|282.11|283.07|280.67|0
1651683740000|2022-05-04 17:02:20|281.75|279.35|281.87|279.47|281.87|279.47|281.62|279.22|0
1651683750000|2022-05-04 17:02:30|282|279.6|282|279.6|282.26|279.86|282|279.6|0
1651683760000|2022-05-04 17:02:40|281.87|279.47|282.26|279.86|282.26|279.86|281.87|279.47|0
1651683770000|2022-05-04 17:02:50|282|279.6|282|279.6|282.13|279.73|282|279.6|0
1651683780000|2022-05-04 17:03:00|282.13|279.73|282.39|279.99|282.39|279.99|282.13|279.73|0
1651683790000|2022-05-04 17:03:10|282.26|279.86|281.62|279.22|282.26|279.86|281.62|279.22|0
1651683800000|2022-05-04 17:03:20|281.87|279.47|282|279.6|282.13|279.73|281.87|279.47|0
1651683810000|2022-05-04 17:03:30|282.13|279.73|282|279.6|282.13|279.73|281.87|279.47|0
1651683820000|2022-05-04 17:03:40|281.87|279.47|281.75|279.35|281.87|279.47|281.75|279.35|0
1651683830000|2022-05-04 17:03:50|282.13|279.73|281.87|279.47|282.13|279.73|281.87|279.47|0
1651683840000|2022-05-04 17:04:00|281.75|279.35|281.55|279.15|281.87|279.47|281.55|279.15|0
1651683850000|2022-05-04 17:04:10|281.49|279.09|281.74|279.34|281.74|279.34|281.49|279.09|0
1651683860000|2022-05-04 17:04:20|281.55|279.15|281.49|279.09|281.62|279.22|281.49|279.09|0
1651683870000|2022-05-04 17:04:30|281.55|279.15|281.36|278.96|281.55|279.15|281.36|278.96|0
1651683880000|2022-05-04 17:04:40|281.23|278.83|280.85|278.45|281.36|278.96|280.59|278.19|0
1651683890000|2022-05-04 17:04:50|280.72|278.32|280.72|278.32|280.72|278.32|280.72|278.32|0
1651683900000|2022-05-04 17:05:00|280.85|278.45|280.33|277.93|280.85|278.45|280.33|277.93|0
1651683910000|2022-05-04 17:05:10|280.46|278.06|280.72|278.32|280.72|278.32|280.33|277.93|0
1651683920000|2022-05-04 17:05:20|280.33|277.93|280.97|278.57|280.97|278.57|280.33|277.93|0
1651683930000|2022-05-04 17:05:30|280.46|278.06|279.31|276.91|280.46|278.06|279.31|276.91|0
1651683940000|2022-05-04 17:05:40|279.44|277.04|279.31|276.91|279.44|277.04|279.18|276.78|0
1651683950000|2022-05-04 17:05:50|279.24|276.84|279.18|276.78|279.24|276.84|279.05|276.65|0
1651683960000|2022-05-04 17:06:00|279.31|276.91|279.44|277.04|279.44|277.04|279.31|276.91|0
1651683970000|2022-05-04 17:06:10|279.95|277.55|279.95|277.55|280.01|277.61|279.82|277.42|0
1651683980000|2022-05-04 17:06:20|279.57|277.17|279.44|277.04|279.57|277.17|279.31|276.91|0
1651683990000|2022-05-04 17:06:30|279.57|277.17|279.75|277.35|279.75|277.35|279.57|277.17|0
1651684000000|2022-05-04 17:06:40|279.82|277.42|279.69|277.29|279.95|277.55|279.69|277.29|0
1651684010000|2022-05-04 17:06:50|279.82|277.42|279.69|277.29|279.95|277.55|279.69|277.29|0
1651684020000|2022-05-04 17:07:00|279.95|277.55|279.95|277.55|279.95|277.55|279.95|277.55|0
1651684030000|2022-05-04 17:07:10|280.21|277.81|279.57|277.17|280.21|277.81|279.57|277.17|0
1651684040000|2022-05-04 17:07:20|279.44|277.04|279.69|277.29|279.82|277.42|279.44|277.04|0
1651684050000|2022-05-04 17:07:30|279.44|277.04|278.03|275.63|279.44|277.04|277.91|275.51|0
1651684060000|2022-05-04 17:07:40|278.16|275.76|278.03|275.63|278.42|276.02|278.03|275.63|0
1651684070000|2022-05-04 17:07:50|277.97|275.57|278.16|275.76|278.29|275.89|277.97|275.57|0
1651684080000|2022-05-04 17:08:00|278.03|275.63|277.91|275.51|278.16|275.76|277.78|275.38|0
1651684090000|2022-05-04 17:08:10|277.78|275.38|277.91|275.51|278.16|275.76|277.78|275.38|0
1651684100000|2022-05-04 17:08:20|277.65|275.25|277.65|275.25|277.78|275.38|277.65|275.25|0
1651684110000|2022-05-04 17:08:30|277.91|275.51|277.91|275.51|277.91|275.51|277.91|275.51|0
1651684120000|2022-05-04 17:08:40|277.78|275.38|278.03|275.63|278.16|275.76|277.78|275.38|0
1651684130000|2022-05-04 17:08:50|277.91|275.51|277.65|275.25|277.91|275.51|277.65|275.25|0
1651684140000|2022-05-04 17:09:00|277.4|275|277.4|275|277.52|275.12|277.14|274.74|0
1651684150000|2022-05-04 17:09:10|277.52|275.12|277.65|275.25|277.65|275.25|277.52|275.12|0
1651684160000|2022-05-04 17:09:20|277.52|275.12|278.97|276.57|279.1|276.7|277.52|275.12|0
1651684170000|2022-05-04 17:09:30|279.1|276.7|279.48|277.08|279.48|277.08|279.1|276.7|0
1651684180000|2022-05-04 17:09:40|279.35|276.95|279.48|277.08|279.61|277.21|279.35|276.95|0
1651684190000|2022-05-04 17:09:50|279.61|277.21|278.09|275.69|279.61|277.21|278.03|275.63|0
1651684200000|2022-05-04 17:10:00|277.78|275.38|277.52|275.12|277.78|275.38|277.52|275.12|0
1651684210000|2022-05-04 17:10:10|277.27|274.87|277.01|274.61|277.27|274.87|276.63|274.23|0
1651684220000|2022-05-04 17:10:20|277.14|274.74|276.89|274.49|277.14|274.74|276.75|274.35|0
1651684230000|2022-05-04 17:10:30|276.64|274.24|276.76|274.36|276.89|274.49|276.64|274.24|0
1651684240000|2022-05-04 17:10:40|276.89|274.49|276.76|274.36|276.89|274.49|276.76|274.36|0
1651684250000|2022-05-04 17:10:50|276.51|274.11|276.76|274.36|276.76|274.36|276.51|274.11|0
1651684260000|2022-05-04 17:11:00|276.7|274.3|276|273.6|276.7|274.3|276|273.6|0
1651684270000|2022-05-04 17:11:10|275.87|273.47|275.75|273.35|275.87|273.47|275.75|273.35|0
1651684280000|2022-05-04 17:11:20|276|273.6|275.24|272.84|276|273.6|275.24|272.84|0
1651684290000|2022-05-04 17:11:30|274.99|272.59|274.86|272.46|274.99|272.59|274.86|272.46|0
1651684300000|2022-05-04 17:11:40|274.73|272.33|274.73|272.33|274.73|272.33|274.61|272.21|0
1651684310000|2022-05-04 17:11:50|274.61|272.21|275.24|272.84|275.24|272.84|274.61|272.21|0
1651684320000|2022-05-04 17:12:00|275.62|273.22|274.99|272.59|275.62|273.22|274.99|272.59|0
1651684330000|2022-05-04 17:12:10|274.73|272.33|275.24|272.84|275.24|272.84|274.73|272.33|0
1651684340000|2022-05-04 17:12:20|275.37|272.97|275.17|272.77|275.37|272.97|275.11|272.71|0
1651684350000|2022-05-04 17:12:30|275.37|272.97|275.49|273.09|275.49|273.09|275.24|272.84|0
1651684360000|2022-05-04 17:12:40|275.62|273.22|275.62|273.22|275.62|273.22|275.49|273.09|0
1651684370000|2022-05-04 17:12:50|275.55|273.15|275.62|273.22|275.62|273.22|275.37|272.97|0
1651684380000|2022-05-04 17:13:00|275.49|273.09|275.49|273.09|275.62|273.22|275.49|273.09|0
1651684390000|2022-05-04 17:13:10|275.68|273.28|275.75|273.35|275.75|273.35|275.62|273.22|0
1651684400000|2022-05-04 17:13:20|276.13|273.73|276.32|273.92|276.38|273.98|276.13|273.73|0
1651684410000|2022-05-04 17:13:30|276.51|274.11|276.13|273.73|276.51|274.11|276.13|273.73|0
1651684420000|2022-05-04 17:13:40|276.38|273.98|276.76|274.36|276.76|274.36|276.38|273.98|0
1651684430000|2022-05-04 17:13:50|276.89|274.49|276.64|274.24|276.89|274.49|276.64|274.24|0
1651684440000|2022-05-04 17:14:00|276.89|274.49|276.32|273.92|276.89|274.49|276.32|273.92|0
1651684450000|2022-05-04 17:14:10|276.13|273.73|276|273.6|276.13|273.73|276|273.6|0
1651684460000|2022-05-04 17:14:20|276.25|273.85|276.64|274.24|276.64|274.24|276|273.6|0
1651684470000|2022-05-04 17:14:30|276.76|274.36|276.76|274.36|276.89|274.49|276.64|274.24|0
1651684480000|2022-05-04 17:14:40|277.42|275.02|277.55|275.15|277.55|275.15|277.35|274.95|0
1651684490000|2022-05-04 17:14:50|277.42|275.02|277.29|274.89|277.42|275.02|277.17|274.77|0
1651684500000|2022-05-04 17:15:00|277.42|275.02|277.67|275.27|277.67|275.27|277.42|275.02|0
1651684510000|2022-05-04 17:15:10|277.8|275.4|277.67|275.27|277.93|275.53|277.67|275.27|0
1651684520000|2022-05-04 17:15:20|277.8|275.4|277.93|275.53|278.06|275.66|277.8|275.4|0
1651684530000|2022-05-04 17:15:30|278.06|275.66|278.18|275.78|278.18|275.78|278.06|275.66|0
1651684540000|2022-05-04 17:15:40|278.31|275.91|278.44|276.04|278.44|276.04|278.06|275.66|0
1651684550000|2022-05-04 17:15:50|278.31|275.91|278.44|276.04|278.44|276.04|278.18|275.78|0
1651684560000|2022-05-04 17:16:00|278.31|275.91|278.44|276.04|278.44|276.04|278.18|275.78|0
1651684570000|2022-05-04 17:16:10|278.31|275.91|277.93|275.53|278.31|275.91|277.67|275.27|0
1651684580000|2022-05-04 17:16:20|277.8|275.4|278.06|275.66|278.06|275.66|277.8|275.4|0
1651684590000|2022-05-04 17:16:30|278.18|275.78|277.93|275.53|278.18|275.78|277.93|275.53|0
1651684600000|2022-05-04 17:16:40|277.8|275.4|278.06|275.66|278.06|275.66|277.67|275.27|0
1651684610000|2022-05-04 17:16:50|278.18|275.78|278.31|275.91|278.31|275.91|278.18|275.78|0
1651684620000|2022-05-04 17:17:00|278.57|276.17|278.31|275.91|278.57|276.17|278.18|275.78|0
1651684630000|2022-05-04 17:17:10|278.44|276.04|278.12|275.72|278.44|276.04|278.06|275.66|0
1651684640000|2022-05-04 17:17:20|278.44|276.04|279.07|276.67|279.07|276.67|278.44|276.04|0
1651684650000|2022-05-04 17:17:30|278.95|276.55|278.95|276.55|279.07|276.67|278.82|276.42|0
1651684660000|2022-05-04 17:17:40|279.2|276.8|278.95|276.55|279.2|276.8|278.95|276.55|0
1651684670000|2022-05-04 17:17:50|278.56|276.16|278.44|276.04|278.69|276.29|278.44|276.04|0
1651684680000|2022-05-04 17:18:00|278.69|276.29|278.18|275.78|278.69|276.29|278.18|275.78|0
1651684690000|2022-05-04 17:18:10|278.31|275.91|277.55|275.15|278.44|276.04|277.55|275.15|0
1651684700000|2022-05-04 17:18:20|277.67|275.27|277.67|275.27|277.8|275.4|277.67|275.27|0
1651684710000|2022-05-04 17:18:30|277.8|275.4|278.05|275.65|278.05|275.65|277.8|275.4|0
1651684720000|2022-05-04 17:18:40|277.93|275.53|278.05|275.65|278.18|275.78|277.93|275.53|0
1651684730000|2022-05-04 17:18:50|277.93|275.53|277.8|275.4|278.05|275.65|277.8|275.4|0
1651684740000|2022-05-04 17:19:00|278.18|275.78|278.18|275.78|278.18|275.78|278.05|275.65|0
1651684750000|2022-05-04 17:19:10|278.31|275.91|278.05|275.65|278.44|276.04|278.05|275.65|0
1651684760000|2022-05-04 17:19:20|277.8|275.4|277.73|275.33|277.8|275.4|277.55|275.15|0
1651684770000|2022-05-04 17:19:30|277.55|275.15|277.93|275.53|277.93|275.53|277.55|275.15|0
1651684780000|2022-05-04 17:19:40|278.05|275.65|278.05|275.65|278.18|275.78|277.93|275.53|0
1651684790000|2022-05-04 17:19:50|278.18|275.78|278.31|275.91|278.31|275.91|277.93|275.53|0
1651684800000|2022-05-04 17:20:00|278.56|276.16|278.95|276.55|278.95|276.55|278.56|276.16|0
1651684810000|2022-05-04 17:20:10|278.69|276.29|278.56|276.16|278.69|276.29|278.56|276.16|0
1651684820000|2022-05-04 17:20:20|278.69|276.29|278.44|276.04|278.69|276.29|278.44|276.04|0
1651684830000|2022-05-04 17:20:30|278.56|276.16|278.56|276.16|278.56|276.16|278.31|275.91|0
1651684840000|2022-05-04 17:20:40|278.69|276.29|277.8|275.4|278.69|276.29|277.8|275.4|0
1651684850000|2022-05-04 17:20:50|277.93|275.53|278.31|275.91|278.31|275.91|277.93|275.53|0
1651684860000|2022-05-04 17:21:00|278.69|276.29|279.07|276.67|279.07|276.67|278.69|276.29|0
1651684870000|2022-05-04 17:21:10|278.95|276.55|278.05|275.65|278.95|276.55|278.05|275.65|0
1651684880000|2022-05-04 17:21:20|277.8|275.4|278.31|275.91|278.31|275.91|277.8|275.4|0
1651684890000|2022-05-04 17:21:30|278.44|276.04|278.31|275.91|278.44|276.04|278.18|275.78|0
1651684900000|2022-05-04 17:21:40|278.44|276.04|278.69|276.29|278.82|276.42|278.44|276.04|0
1651684910000|2022-05-04 17:21:50|278.95|276.55|279.07|276.67|279.07|276.67|278.95|276.55|0
1651684920000|2022-05-04 17:22:00|279.2|276.8|279.2|276.8|279.33|276.93|279.07|276.67|0
1651684930000|2022-05-04 17:22:10|279.07|276.67|279.39|276.99|279.39|276.99|278.82|276.42|0
1651684940000|2022-05-04 17:22:20|279.33|276.93|279.58|277.18|279.71|277.31|279.33|276.93|0
1651684950000|2022-05-04 17:22:30|279.71|277.31|279.84|277.44|279.97|277.57|279.71|277.31|0
1651684960000|2022-05-04 17:22:40|279.97|277.57|279.84|277.44|279.97|277.57|279.84|277.44|0
1651684970000|2022-05-04 17:22:50|279.58|277.18|279.2|276.8|279.58|277.18|279.2|276.8|0
1651684980000|2022-05-04 17:23:00|279.07|276.67|278.94|276.54|279.07|276.67|278.75|276.35|0
1651684990000|2022-05-04 17:23:10|278.82|276.42|277.67|275.27|278.82|276.42|277.67|275.27|0
1651685000000|2022-05-04 17:23:20|277.54|275.14|277.29|274.89|277.54|275.14|277.29|274.89|0
1651685010000|2022-05-04 17:23:30|277.42|275.02|277.8|275.4|277.8|275.4|277.42|275.02|0
1651685020000|2022-05-04 17:23:40|278.05|275.65|278.31|275.91|278.31|275.91|278.05|275.65|0
1651685030000|2022-05-04 17:23:50|278.05|275.65|277.8|275.4|278.31|275.91|277.8|275.4|0
1651685040000|2022-05-04 17:24:00|277.67|275.27|277.8|275.4|277.93|275.53|277.67|275.27|0
1651685050000|2022-05-04 17:24:10|277.54|275.14|278.05|275.65|278.05|275.65|277.54|275.14|0
1651685060000|2022-05-04 17:24:20|277.93|275.53|277.92|275.52|278.18|275.78|277.8|275.4|0
1651685070000|2022-05-04 17:24:30|278.05|275.65|278.43|276.03|278.43|276.03|278.05|275.65|0
1651685080000|2022-05-04 17:24:40|278.18|275.78|278.43|276.03|278.43|276.03|278.18|275.78|0
1651685090000|2022-05-04 17:24:50|278.62|276.22|278.62|276.22|278.62|276.22|278.56|276.16|0
1651685100000|2022-05-04 17:25:00|278.69|276.29|278.82|276.42|278.94|276.54|278.69|276.29|0
1651685110000|2022-05-04 17:25:10|279.07|276.67|279.07|276.67|279.33|276.93|279.07|276.67|0
1651685120000|2022-05-04 17:25:20|278.56|276.16|278.43|276.03|278.56|276.16|278.31|275.91|0
1651685130000|2022-05-04 17:25:30|278.56|276.16|279.07|276.67|279.07|276.67|278.56|276.16|0
1651685140000|2022-05-04 17:25:40|278.82|276.42|279.2|276.8|279.2|276.8|278.82|276.42|0
1651685150000|2022-05-04 17:25:50|278.94|276.54|278.69|276.29|279.07|276.67|278.69|276.29|0
1651685160000|2022-05-04 17:26:00|278.31|275.91|278.18|275.78|278.31|275.91|277.73|275.33|0
1651685170000|2022-05-04 17:26:10|277.92|275.52|277.92|275.52|278.05|275.65|277.92|275.52|0
1651685180000|2022-05-04 17:26:20|278.05|275.65|277.92|275.52|278.05|275.65|277.92|275.52|0
1651685190000|2022-05-04 17:26:30|278.05|275.65|277.54|275.14|278.05|275.65|277.54|275.14|0
1651685200000|2022-05-04 17:26:40|277.67|275.27|277.29|274.89|277.67|275.27|277.03|274.63|0
1651685210000|2022-05-04 17:26:50|277.54|275.14|277.42|275.02|277.6|275.2|277.42|275.02|0
1651685220000|2022-05-04 17:27:00|277.54|275.14|277.8|275.4|277.8|275.4|277.54|275.14|0
1651685230000|2022-05-04 17:27:10|277.92|275.52|277.67|275.27|277.92|275.52|277.67|275.27|0
1651685240000|2022-05-04 17:27:20|277.54|275.14|277.54|275.14|277.54|275.14|277.41|275.01|0
1651685250000|2022-05-04 17:27:30|277.92|275.52|277.92|275.52|278.18|275.78|277.92|275.52|0
1651685260000|2022-05-04 17:27:40|277.98|275.58|277.29|274.89|277.98|275.58|277.29|274.89|0
1651685270000|2022-05-04 17:27:50|277.67|275.27|277.41|275.01|277.8|275.4|277.41|275.01|0
1651685280000|2022-05-04 17:28:00|277.54|275.14|277.8|275.4|277.8|275.4|277.54|275.14|0
1651685290000|2022-05-04 17:28:10|278.18|275.78|278.18|275.78|278.43|276.03|278.18|275.78|0
1651685300000|2022-05-04 17:28:20|278.31|275.91|278.43|276.03|278.49|276.09|278.31|275.91|0
1651685310000|2022-05-04 17:28:30|278.3|275.9|277.67|275.27|278.3|275.9|277.67|275.27|0
1651685320000|2022-05-04 17:28:40|277.73|275.33|277.8|275.4|277.8|275.4|277.67|275.27|0
1651685330000|2022-05-04 17:28:50|277.67|275.27|277.92|275.52|277.92|275.52|277.67|275.27|0
1651685340000|2022-05-04 17:29:00|278.05|275.65|278.3|275.9|278.3|275.9|278.05|275.65|0
1651685350000|2022-05-04 17:29:10|278.43|276.03|278.43|276.03|278.56|276.16|278.43|276.03|0
1651685360000|2022-05-04 17:29:20|278.3|275.9|277.8|275.4|278.43|276.03|277.8|275.4|0
1651685370000|2022-05-04 17:29:30|277.92|275.52|277.92|275.52|278.05|275.65|277.92|275.52|0
1651685380000|2022-05-04 17:29:40|278.18|275.78|277.73|275.33|278.18|275.78|277.73|275.33|0
1651685390000|2022-05-04 17:29:50|277.41|275.01|277.29|274.89|277.41|275.01|277.16|274.76|0
1651685400000|2022-05-04 17:30:00|277.41|275.01|277.16|274.76|277.41|275.01|277.03|274.63|0
1651685410000|2022-05-04 17:30:10|277.47|275.07|277.03|274.63|277.67|275.27|277.03|274.63|0
1651685420000|2022-05-04 17:30:20|276.91|274.51|276.52|274.12|276.91|274.51|276.4|274|0
1651685430000|2022-05-04 17:30:30|276.65|274.25|276.91|274.51|277.03|274.63|276.65|274.25|0
1651685440000|2022-05-04 17:30:40|277.03|274.63|277.03|274.63|277.16|274.76|277.03|274.63|0
1651685450000|2022-05-04 17:30:50|277.29|274.89|277.16|274.76|277.29|274.89|277.16|274.76|0
1651685460000|2022-05-04 17:31:00|276.78|274.38|276.27|273.87|276.78|274.38|276.27|273.87|0
1651685470000|2022-05-04 17:31:10|276.52|274.12|276.65|274.25|276.65|274.25|276.4|274|0
1651685480000|2022-05-04 17:31:20|276.9|274.5|276.52|274.12|277.03|274.63|276.52|274.12|0
1651685490000|2022-05-04 17:31:30|276.65|274.25|276.52|274.12|276.97|274.57|276.52|274.12|0
1651685500000|2022-05-04 17:31:40|276.46|274.06|276.9|274.5|276.9|274.5|276.27|273.87|0
1651685510000|2022-05-04 17:31:50|277.03|274.63|276.52|274.12|277.03|274.63|276.52|274.12|0
1651685520000|2022-05-04 17:32:00|276.27|273.87|276.02|273.62|276.27|273.87|276.02|273.62|0
1651685530000|2022-05-04 17:32:10|276.14|273.74|276.02|273.62|276.27|273.87|276.02|273.62|0
1651685540000|2022-05-04 17:32:20|275.76|273.36|276.02|273.62|276.02|273.62|275.76|273.36|0
1651685550000|2022-05-04 17:32:30|276.4|274|277.03|274.63|277.03|274.63|276.4|274|0
1651685560000|2022-05-04 17:32:40|276.9|274.5|277.03|274.63|277.03|274.63|276.78|274.38|0
1651685570000|2022-05-04 17:32:50|277.16|274.76|277.16|274.76|277.29|274.89|277.16|274.76|0
1651685580000|2022-05-04 17:33:00|277.54|275.14|277.16|274.76|277.54|275.14|277.16|274.76|0
1651685590000|2022-05-04 17:33:10|277.03|274.63|277.41|275.01|277.41|275.01|277.03|274.63|0
1651685600000|2022-05-04 17:33:20|277.03|274.63|277.28|274.88|277.28|274.88|277.03|274.63|0
1651685610000|2022-05-04 17:33:30|277.16|274.76|277.41|275.01|277.41|275.01|277.16|274.76|0
1651685620000|2022-05-04 17:33:40|277.54|275.14|277.41|275.01|277.54|275.14|277.28|274.88|0
1651685630000|2022-05-04 17:33:50|277.54|275.14|277.54|275.14|277.54|275.14|277.41|275.01|0
1651685640000|2022-05-04 17:34:00|277.67|275.27|278.18|275.78|278.18|275.78|277.67|275.27|0
1651685650000|2022-05-04 17:34:10|278.3|275.9|278.68|276.28|278.68|276.28|278.3|275.9|0
1651685660000|2022-05-04 17:34:20|278.56|276.16|278.81|276.41|278.81|276.41|278.56|276.16|0
1651685670000|2022-05-04 17:34:30|278.56|276.16|278.68|276.28|278.68|276.28|278.43|276.03|0
1651685680000|2022-05-04 17:34:40|278.56|276.16|278.81|276.41|278.81|276.41|278.56|276.16|0
1651685690000|2022-05-04 17:34:50|278.87|276.47|278.94|276.54|279.19|276.79|278.87|276.47|0
1651685700000|2022-05-04 17:35:00|279.19|276.79|280.28|277.88|280.28|277.88|279.19|276.79|0
1651685710000|2022-05-04 17:35:10|280.22|277.82|279.58|277.18|280.22|277.82|279.58|277.18|0
1651685720000|2022-05-04 17:35:20|279.45|277.05|279.58|277.18|279.58|277.18|279.45|277.05|0
1651685730000|2022-05-04 17:35:30|279.7|277.3|279.45|277.05|279.7|277.3|279.19|276.79|0
1651685740000|2022-05-04 17:35:40|279.07|276.67|278.81|276.41|279.07|276.67|278.81|276.41|0
1651685750000|2022-05-04 17:35:50|278.68|276.28|279|276.6|279.07|276.67|278.68|276.28|0
1651685760000|2022-05-04 17:36:00|279.19|276.79|278.43|276.03|279.45|277.05|278.43|276.03|0
1651685770000|2022-05-04 17:36:10|278.05|275.65|277.54|275.14|278.05|275.65|277.47|275.07|0
1651685780000|2022-05-04 17:36:20|277.03|274.63|277.03|274.63|277.03|274.63|276.71|274.31|0
1651685790000|2022-05-04 17:36:30|276.9|274.5|276.9|274.5|277.03|274.63|276.9|274.5|0
1651685800000|2022-05-04 17:36:40|277.28|274.88|277.28|274.88|277.28|274.88|277.16|274.76|0
1651685810000|2022-05-04 17:36:50|277.66|275.26|276.78|274.38|277.66|275.26|276.78|274.38|0
1651685820000|2022-05-04 17:37:00|276.58|274.18|276.39|273.99|276.58|274.18|276.14|273.74|0
1651685830000|2022-05-04 17:37:10|276.14|273.74|276.39|273.99|276.39|273.99|276.14|273.74|0
1651685840000|2022-05-04 17:37:20|276.52|274.12|275.57|273.17|276.52|274.12|275.57|273.17|0
1651685850000|2022-05-04 17:37:30|275.63|273.23|275.89|273.49|275.89|273.49|275.57|273.17|0
1651685860000|2022-05-04 17:37:40|276.01|273.61|276.01|273.61|276.14|273.74|276.01|273.61|0
1651685870000|2022-05-04 17:37:50|276.14|273.74|275.89|273.49|276.14|273.74|275.76|273.36|0
1651685880000|2022-05-04 17:38:00|276.2|273.8|276.52|274.12|276.65|274.25|276.2|273.8|0
1651685890000|2022-05-04 17:38:10|276.77|274.37|277.28|274.88|277.34|274.94|276.77|274.37|0
1651685900000|2022-05-04 17:38:20|277.54|275.14|277.41|275.01|277.54|275.14|277.28|274.88|0
1651685910000|2022-05-04 17:38:30|277.54|275.14|277.54|275.14|277.66|275.26|277.54|275.14|0
1651685920000|2022-05-04 17:38:40|277.79|275.39|277.92|275.52|278.05|275.65|277.79|275.39|0
1651685930000|2022-05-04 17:38:50|277.79|275.39|277.92|275.52|277.92|275.52|277.79|275.39|0
1651685940000|2022-05-04 17:39:00|278.17|275.77|277.47|275.07|278.17|275.77|277.41|275.01|0
1651685950000|2022-05-04 17:39:10|277.54|275.14|277.66|275.26|277.92|275.52|277.54|275.14|0
1651685960000|2022-05-04 17:39:20|277.79|275.39|278.17|275.77|278.3|275.9|277.79|275.39|0
1651685970000|2022-05-04 17:39:30|277.92|275.52|277.92|275.52|278.17|275.77|277.92|275.52|0
1651685980000|2022-05-04 17:39:40|277.79|275.39|277.79|275.39|277.92|275.52|277.79|275.39|0
1651685990000|2022-05-04 17:39:50|277.54|275.14|277.66|275.26|277.66|275.26|277.28|274.88|0
1651686000000|2022-05-04 17:40:00|277.54|275.14|277.41|275.01|277.54|275.14|277.28|274.88|0
1651686010000|2022-05-04 17:40:10|277.79|275.39|277.79|275.39|277.79|275.39|277.66|275.26|0
1651686020000|2022-05-04 17:40:20|278.11|275.71|278.04|275.64|278.11|275.71|277.79|275.39|0
1651686030000|2022-05-04 17:40:30|277.92|275.52|277.79|275.39|278.04|275.64|277.79|275.39|0
1651686040000|2022-05-04 17:40:40|277.54|275.14|276.9|274.5|277.54|275.14|276.9|274.5|0
1651686050000|2022-05-04 17:40:50|277.03|274.63|277.41|275.01|277.41|275.01|277.03|274.63|0
1651686060000|2022-05-04 17:41:00|277.28|274.88|277.28|274.88|277.28|274.88|276.9|274.5|0
1651686070000|2022-05-04 17:41:10|277.54|275.14|277.41|275.01|277.66|275.26|277.41|275.01|0
1651686080000|2022-05-04 17:41:20|277.54|275.14|277.54|275.14|277.6|275.2|277.41|275.01|0
1651686090000|2022-05-04 17:41:30|277.15|274.75|277.28|274.88|277.28|274.88|277.03|274.63|0
1651686100000|2022-05-04 17:41:40|277.15|274.75|277.28|274.88|277.41|275.01|277.15|274.75|0
1651686110000|2022-05-04 17:41:50|277.15|274.75|277.15|274.75|277.15|274.75|277.03|274.63|0
1651686120000|2022-05-04 17:42:00|277.28|274.88|277.54|275.14|277.54|275.14|277.28|274.88|0
1651686130000|2022-05-04 17:42:10|277.28|274.88|277.54|275.14|277.54|275.14|277.28|274.88|0
1651686140000|2022-05-04 17:42:20|277.41|275.01|277.79|275.39|277.79|275.39|277.41|275.01|0
1651686150000|2022-05-04 17:42:30|277.72|275.32|277.53|275.13|277.92|275.52|277.53|275.13|0
1651686160000|2022-05-04 17:42:40|277.28|274.88|277.15|274.75|277.28|274.88|277.15|274.75|0
1651686170000|2022-05-04 17:42:50|277.03|274.63|277.15|274.75|277.28|274.88|277.03|274.63|0
1651686180000|2022-05-04 17:43:00|277.03|274.63|276.77|274.37|277.03|274.63|276.77|274.37|0
1651686190000|2022-05-04 17:43:10|276.9|274.5|276.9|274.5|277.15|274.75|276.9|274.5|0
1651686200000|2022-05-04 17:43:20|277.03|274.63|277.47|275.07|277.47|275.07|277.03|274.63|0
1651686210000|2022-05-04 17:43:30|277.53|275.13|277.28|274.88|277.53|275.13|277.28|274.88|0
1651686220000|2022-05-04 17:43:40|277.66|275.26|277.41|275.01|277.66|275.26|277.41|275.01|0
1651686230000|2022-05-04 17:43:50|277.53|275.13|277.53|275.13|277.66|275.26|277.53|275.13|0
1651686240000|2022-05-04 17:44:00|277.66|275.26|278.17|275.77|278.17|275.77|277.66|275.26|0
1651686250000|2022-05-04 17:44:10|277.92|275.52|278.17|275.77|278.3|275.9|277.92|275.52|0
1651686260000|2022-05-04 17:44:20|277.92|275.52|278.1|275.7|278.1|275.7|277.92|275.52|0
1651686270000|2022-05-04 17:44:30|278.42|276.02|278.68|276.28|278.68|276.28|278.3|275.9|0
1651686280000|2022-05-04 17:44:40|278.93|276.53|278.93|276.53|279.19|276.79|278.93|276.53|0
1651686290000|2022-05-04 17:44:50|279.06|276.66|278.93|276.53|279.19|276.79|278.93|276.53|0
1651686300000|2022-05-04 17:45:00|279.06|276.66|278.55|276.15|279.19|276.79|278.55|276.15|0
1651686310000|2022-05-04 17:45:10|278.81|276.41|278.81|276.41|279.06|276.66|278.81|276.41|0
1651686320000|2022-05-04 17:45:20|278.68|276.28|278.93|276.53|278.93|276.53|278.68|276.28|0
1651686330000|2022-05-04 17:45:30|279.06|276.66|278.81|276.41|279.06|276.66|278.81|276.41|0
1651686340000|2022-05-04 17:45:40|279.06|276.66|278.42|276.02|279.06|276.66|278.42|276.02|0
1651686350000|2022-05-04 17:45:50|278.55|276.15|278.3|275.9|278.55|276.15|278.3|275.9|0
1651686360000|2022-05-04 17:46:00|278.42|276.02|278.68|276.28|278.68|276.28|278.3|275.9|0
1651686370000|2022-05-04 17:46:10|278.55|276.15|278.55|276.15|278.55|276.15|278.42|276.02|0
1651686380000|2022-05-04 17:46:20|278.42|276.02|278.04|275.64|278.42|276.02|278.04|275.64|0
1651686390000|2022-05-04 17:46:30|277.79|275.39|278.1|275.7|278.17|275.77|277.79|275.39|0
1651686400000|2022-05-04 17:46:40|277.91|275.51|278.17|275.77|278.17|275.77|277.79|275.39|0
1651686410000|2022-05-04 17:46:50|278.3|275.9|278.55|276.15|278.55|276.15|278.3|275.9|0
1651686420000|2022-05-04 17:47:00|278.42|276.02|278.68|276.28|278.68|276.28|278.42|276.02|0
1651686430000|2022-05-04 17:47:10|278.81|276.41|278.42|276.02|278.81|276.41|278.3|275.9|0
1651686440000|2022-05-04 17:47:20|278.3|275.9|278.55|276.15|278.55|276.15|278.3|275.9|0
1651686450000|2022-05-04 17:47:30|278.68|276.28|278.42|276.02|278.68|276.28|278.42|276.02|0
1651686460000|2022-05-04 17:47:40|278.68|276.28|278.42|276.02|278.68|276.28|278.42|276.02|0
1651686470000|2022-05-04 17:47:50|278.68|276.28|278.17|275.77|278.68|276.28|278.17|275.77|0
1651686480000|2022-05-04 17:48:00|277.79|275.39|278.17|275.77|278.17|275.77|277.66|275.26|0
1651686490000|2022-05-04 17:48:10|277.79|275.39|277.91|275.51|278.04|275.64|277.79|275.39|0
1651686500000|2022-05-04 17:48:20|277.79|275.39|277.79|275.39|277.91|275.51|277.79|275.39|0
1651686510000|2022-05-04 17:48:30|277.66|275.26|277.79|275.39|277.91|275.51|277.66|275.26|0
1651686520000|2022-05-04 17:48:40|278.04|275.64|277.97|275.57|278.04|275.64|277.91|275.51|0
1651686530000|2022-05-04 17:48:50|277.91|275.51|278.68|276.28|278.68|276.28|277.91|275.51|0
1651686540000|2022-05-04 17:49:00|278.55|276.15|278.55|276.15|278.55|276.15|278.42|276.02|0
1651686550000|2022-05-04 17:49:10|278.93|276.53|278.55|276.15|278.93|276.53|278.55|276.15|0
1651686560000|2022-05-04 17:49:20|278.68|276.28|278.8|276.4|278.81|276.41|278.68|276.28|0
1651686570000|2022-05-04 17:49:30|278.68|276.28|278.55|276.15|278.68|276.28|278.55|276.15|0
1651686580000|2022-05-04 17:49:40|278.3|275.9|278.04|275.64|278.55|276.15|278.04|275.64|0
1651686590000|2022-05-04 17:49:50|277.91|275.51|277.59|275.19|277.91|275.51|277.59|275.19|0
1651686600000|2022-05-04 17:50:00|277.53|275.13|276.9|274.5|277.53|275.13|276.7|274.3|0
1651686610000|2022-05-04 17:50:10|277.15|274.75|277.02|274.62|277.15|274.75|276.77|274.37|0
1651686620000|2022-05-04 17:50:20|276.9|274.5|276.77|274.37|276.96|274.56|276.7|274.3|0
1651686630000|2022-05-04 17:50:30|276.9|274.5|276.77|274.37|276.9|274.5|276.64|274.24|0
1651686640000|2022-05-04 17:50:40|276.9|274.5|277.28|274.88|277.28|274.88|276.77|274.37|0
1651686650000|2022-05-04 17:50:50|277.4|275|277.79|275.39|277.79|275.39|277.4|275|0
1651686660000|2022-05-04 17:51:00|277.53|275.13|277.4|275|277.53|275.13|277.28|274.88|0
1651686670000|2022-05-04 17:51:10|277.53|275.13|277.28|274.88|277.53|275.13|277.28|274.88|0
1651686680000|2022-05-04 17:51:20|277.53|275.13|277.91|275.51|277.91|275.51|277.53|275.13|0
1651686690000|2022-05-04 17:51:30|277.97|275.57|278.1|275.7|278.17|275.77|277.97|275.57|0
1651686700000|2022-05-04 17:51:40|277.91|275.51|277.66|275.26|277.91|275.51|277.66|275.26|0
1651686710000|2022-05-04 17:51:50|277.4|275|277.91|275.51|277.91|275.51|277.4|275|0
1651686720000|2022-05-04 17:52:00|277.78|275.38|277.4|275|277.78|275.38|277.4|275|0
1651686730000|2022-05-04 17:52:10|277.53|275.13|277.53|275.13|277.78|275.38|277.53|275.13|0
1651686740000|2022-05-04 17:52:20|277.85|275.45|277.85|275.45|277.85|275.45|277.85|275.45|0
1651686750000|2022-05-04 17:52:30|277.78|275.38|277.91|275.51|278.04|275.64|277.78|275.38|0
1651686760000|2022-05-04 17:52:40|277.78|275.38|277.78|275.38|277.78|275.38|277.53|275.13|0
1651686770000|2022-05-04 17:52:50|277.66|275.26|277.91|275.51|277.91|275.51|277.66|275.26|0
1651686780000|2022-05-04 17:53:00|277.66|275.26|277.91|275.51|277.91|275.51|277.66|275.26|0
1651686790000|2022-05-04 17:53:10|277.97|275.57|277.91|275.51|278.04|275.64|277.91|275.51|0
1651686800000|2022-05-04 17:53:20|277.66|275.26|277.53|275.13|277.78|275.38|277.53|275.13|0
1651686810000|2022-05-04 17:53:30|277.4|275|277.66|275.26|277.66|275.26|277.4|275|0
1651686820000|2022-05-04 17:53:40|277.78|275.38|277.4|275|277.78|275.38|277.4|275|0
1651686830000|2022-05-04 17:53:50|277.53|275.13|277.78|275.38|277.78|275.38|277.53|275.13|0
1651686840000|2022-05-04 17:54:00|278.04|275.64|277.53|275.13|278.04|275.64|277.53|275.13|0
1651686850000|2022-05-04 17:54:10|277.78|275.38|277.59|275.19|277.78|275.38|277.59|275.19|0
1651686860000|2022-05-04 17:54:20|277.78|275.38|277.66|275.26|277.78|275.38|277.59|275.19|0
1651686870000|2022-05-04 17:54:30|277.53|275.13|277.53|275.13|277.66|275.26|277.53|275.13|0
1651686880000|2022-05-04 17:54:40|277.91|275.51|277.78|275.38|277.91|275.51|277.78|275.38|0
1651686890000|2022-05-04 17:54:50|277.72|275.32|277.91|275.51|278.04|275.64|277.72|275.32|0
1651686900000|2022-05-04 17:55:00|277.66|275.26|278.04|275.64|278.42|276.02|277.66|275.26|0
1651686910000|2022-05-04 17:55:10|277.4|275|277.27|274.87|277.4|275|277.21|274.81|0
1651686920000|2022-05-04 17:55:20|277.4|275|277.78|275.38|277.78|275.38|277.4|275|0
1651686930000|2022-05-04 17:55:30|277.53|275.13|277.91|275.51|277.91|275.51|277.53|275.13|0
1651686940000|2022-05-04 17:55:40|278.04|275.64|278.04|275.64|278.04|275.64|278.04|275.64|0
1651686950000|2022-05-04 17:55:50|278.17|275.77|278.42|276.02|278.42|276.02|278.17|275.77|0
1651686960000|2022-05-04 17:56:00|278.16|275.76|278.04|275.64|278.16|275.76|278.04|275.64|0
1651686970000|2022-05-04 17:56:10|278.16|275.76|278.86|276.46|278.86|276.46|278.16|275.76|0
1651686980000|2022-05-04 17:56:20|278.99|276.59|279.18|276.78|279.18|276.78|278.99|276.59|0
1651686990000|2022-05-04 17:56:30|279.12|276.72|279.12|276.72|279.18|276.78|279.12|276.72|0
1651687000000|2022-05-04 17:56:40|279.06|276.66|279.06|276.66|279.12|276.72|279.06|276.66|0
1651687010000|2022-05-04 17:56:50|279.12|276.72|278.93|276.53|279.12|276.72|278.93|276.53|0
1651687020000|2022-05-04 17:57:00|279.06|276.66|279.18|276.78|279.18|276.78|279.06|276.66|0
1651687030000|2022-05-04 17:57:10|279.31|276.91|280.21|277.81|280.21|277.81|279.31|276.91|0
1651687040000|2022-05-04 17:57:20|280.78|278.38|281.1|278.7|281.1|278.7|280.78|278.38|0
1651687050000|2022-05-04 17:57:30|281.23|278.83|281.87|279.47|281.87|279.47|281.23|278.83|0
1651687060000|2022-05-04 17:57:40|281.74|279.34|281.61|279.21|281.87|279.47|281.61|279.21|0
1651687070000|2022-05-04 17:57:50|281.49|279.09|280.91|278.51|281.49|279.09|280.91|278.51|0
1651687080000|2022-05-04 17:58:00|281.29|278.89|282.26|279.86|282.26|279.86|281.29|278.89|0
1651687090000|2022-05-04 17:58:10|283.73|281.33|285.09|282.69|285.09|282.69|283.73|281.33|0
1651687100000|2022-05-04 17:58:20|285.35|282.95|283.34|280.94|285.35|282.95|283.15|280.75|0
1651687110000|2022-05-04 17:58:30|283.54|281.14|281.61|279.21|283.6|281.2|281.61|279.21|0
1651687120000|2022-05-04 17:58:40|281.93|279.53|281.55|279.15|281.93|279.53|281.55|279.15|0
1651687130000|2022-05-04 17:58:50|281.16|278.76|281.61|279.21|281.61|279.21|281.03|278.63|0
1651687140000|2022-05-04 17:59:00|281.36|278.96|283.28|280.88|283.28|280.88|280.84|278.44|0
1651687150000|2022-05-04 17:59:10|282.13|279.73|282.57|280.17|282.9|280.5|282.13|279.73|0
1651687160000|2022-05-04 17:59:20|282.06|279.66|281.61|279.21|282.06|279.66|281.55|279.15|0
1651687170000|2022-05-04 17:59:30|281.87|279.47|280.01|277.61|281.87|279.47|280.01|277.61|0
1651687180000|2022-05-04 17:59:40|280.33|277.93|281.29|278.89|281.29|278.89|280.2|277.8|0
1651687190000|2022-05-04 17:59:50|281.42|279.02|281.29|278.89|281.42|279.02|281.03|278.63|0
1651687200000|2022-05-04 18:00:00|281.67|279.27|285.79|283.39|285.79|283.39|281.67|279.27|0
1651687210000|2022-05-04 18:00:10|285.54|283.14|281.16|278.76|285.54|283.14|280.33|277.93|0
1651687220000|2022-05-04 18:00:20|278.93|276.53|276.32|273.92|278.93|276.53|276.32|273.92|0
1651687230000|2022-05-04 18:00:30|277.21|274.81|284.96|282.56|284.96|282.56|277.21|274.81|0
1651687240000|2022-05-04 18:00:40|286.44|284.04|282.96|280.56|286.44|284.04|282.96|280.56|0
1651687250000|2022-05-04 18:00:50|285.41|283.01|283.99|281.59|285.86|283.46|283.99|281.59|0
1651687260000|2022-05-04 18:01:00|284.76|282.36|287.74|285.34|289.17|286.77|284.76|282.36|0
1651687270000|2022-05-04 18:01:10|287.35|284.95|288.52|286.12|289.82|287.42|287.35|284.95|0
1651687280000|2022-05-04 18:01:20|289.62|287.22|289.43|287.03|289.62|287.22|288.26|285.86|0
1651687290000|2022-05-04 18:01:30|290.93|288.53|290.21|287.81|291.06|288.66|290.21|287.81|0
1651687300000|2022-05-04 18:01:40|290.99|288.59|288.39|285.99|291.25|288.85|288.39|285.99|0
1651687310000|2022-05-04 18:01:50|289.95|287.55|287.35|284.95|289.95|287.55|285.73|283.33|0
1651687320000|2022-05-04 18:02:00|287.8|285.4|284.12|281.72|287.8|285.4|284.12|281.72|0
1651687330000|2022-05-04 18:02:10|285.41|283.01|286.83|284.43|286.83|284.43|285.41|283.01|0
1651687340000|2022-05-04 18:02:20|285.15|282.75|284.96|282.56|285.47|283.07|283.47|281.07|0
1651687350000|2022-05-04 18:02:30|285.09|282.69|282.9|280.5|285.09|282.69|282.9|280.5|0
1651687360000|2022-05-04 18:02:40|282.06|279.66|280.78|278.38|282.06|279.66|279.18|276.78|0
1651687370000|2022-05-04 18:02:50|281.93|279.53|281.67|279.27|281.93|279.53|280.59|278.19|0
1651687380000|2022-05-04 18:03:00|282.06|279.66|279.82|277.42|282.06|279.66|279.82|277.42|0
1651687390000|2022-05-04 18:03:10|279.88|277.48|280.84|278.44|281.54|279.14|279.88|277.48|0
1651687400000|2022-05-04 18:03:20|280.14|277.74|281.74|279.34|281.74|279.34|280.14|277.74|0
1651687410000|2022-05-04 18:03:30|280.97|278.57|281.74|279.34|281.87|279.47|280.97|278.57|0
1651687420000|2022-05-04 18:03:40|282.25|279.85|284.76|282.36|285.99|283.59|282.25|279.85|0
1651687430000|2022-05-04 18:03:50|283.67|281.27|284.96|282.56|285.86|283.46|283.67|281.27|0
1651687440000|2022-05-04 18:04:00|284.31|281.91|282.25|279.85|284.31|281.91|282.25|279.85|0
1651687450000|2022-05-04 18:04:10|284.18|281.78|284.7|282.3|284.7|282.3|283.8|281.4|0
1651687460000|2022-05-04 18:04:20|285.34|282.94|285.34|282.94|286.38|283.98|285.34|282.94|0
1651687470000|2022-05-04 18:04:30|285.99|283.59|285.53|283.13|286.25|283.85|285.53|283.13|0
1651687480000|2022-05-04 18:04:40|285.21|282.81|286.38|283.98|286.38|283.98|284.83|282.43|0
1651687490000|2022-05-04 18:04:50|285.73|283.33|285.79|283.39|287.02|284.62|285.21|282.81|0
1651687500000|2022-05-04 18:05:00|286.77|284.37|287.48|285.08|287.54|285.14|286.77|284.37|0
1651687510000|2022-05-04 18:05:10|287.67|285.27|287.54|285.14|287.8|285.4|287.54|285.14|0
1651687520000|2022-05-04 18:05:20|288.32|285.92|288.19|285.79|288.45|286.05|287.67|285.27|0
1651687530000|2022-05-04 18:05:30|288.58|286.18|289.82|287.42|290.34|287.94|288.58|286.18|0
1651687540000|2022-05-04 18:05:40|289.49|287.09|288.84|286.44|289.49|287.09|288.32|285.92|0
1651687550000|2022-05-04 18:05:50|289.42|287.02|287.93|285.53|289.69|287.29|287.93|285.53|0
1651687560000|2022-05-04 18:06:00|287.54|285.14|285.66|283.26|287.54|285.14|285.66|283.26|0
1651687570000|2022-05-04 18:06:10|284.83|282.43|285.47|283.07|285.6|283.2|284.83|282.43|0
1651687580000|2022-05-04 18:06:20|284.31|281.91|282.57|280.17|284.31|281.91|282.57|280.17|0
1651687590000|2022-05-04 18:06:30|281.48|279.08|281.23|278.83|281.99|279.59|281.23|278.83|0
1651687600000|2022-05-04 18:06:40|281.16|278.76|282.25|279.85|282.25|279.85|281.16|278.76|0
1651687610000|2022-05-04 18:06:50|280.84|278.44|281.35|278.95|281.35|278.95|280.71|278.31|0
1651687620000|2022-05-04 18:07:00|281.23|278.83|279.56|277.16|281.23|278.83|279.56|277.16|0
1651687630000|2022-05-04 18:07:10|279.5|277.1|277.65|275.25|279.5|277.1|277.08|274.68|0
1651687640000|2022-05-04 18:07:20|276.76|274.36|275.49|273.09|276.76|274.36|275.24|272.84|0
1651687650000|2022-05-04 18:07:30|275.24|272.84|273.72|271.32|275.37|272.97|273.72|271.32|0
1651687660000|2022-05-04 18:07:40|273.53|271.13|275.11|272.71|275.11|272.71|273.35|270.95|0
1651687670000|2022-05-04 18:07:50|273.66|271.26|274.29|271.89|274.29|271.89|273.66|271.26|0
1651687680000|2022-05-04 18:08:00|274.48|272.08|273.6|271.2|274.48|272.08|272.97|270.57|0
1651687690000|2022-05-04 18:08:10|274.86|272.46|273.85|271.45|274.86|272.46|272.84|270.44|0
1651687700000|2022-05-04 18:08:20|274.23|271.83|276.44|274.04|276.51|274.11|274.23|271.83|0
1651687710000|2022-05-04 18:08:30|277.14|274.74|278.29|275.89|278.29|275.89|276.89|274.49|0
1651687720000|2022-05-04 18:08:40|278.16|275.76|278.67|276.27|279.05|276.65|278.16|275.76|0
1651687730000|2022-05-04 18:08:50|278.54|276.14|277.9|275.5|278.54|276.14|277.9|275.5|0
1651687740000|2022-05-04 18:09:00|277.52|275.12|276.76|274.36|277.52|275.12|276.76|274.36|0
1651687750000|2022-05-04 18:09:10|276.89|274.49|277.4|275|277.4|275|276.89|274.49|0
1651687760000|2022-05-04 18:09:20|277.01|274.61|277.4|275|277.65|275.25|277.01|274.61|0
1651687770000|2022-05-04 18:09:30|277.65|275.25|280.46|278.06|280.58|278.18|277.65|275.25|0
1651687780000|2022-05-04 18:09:40|280.97|278.57|279.69|277.29|280.97|278.57|279.69|277.29|0
1651687790000|2022-05-04 18:09:50|279.49|277.09|278.92|276.52|279.49|277.09|278.67|276.27|0
1651687800000|2022-05-04 18:10:00|279.94|277.54|279.05|276.65|279.94|277.54|279.05|276.65|0
1651687810000|2022-05-04 18:10:10|277.4|275|277.65|275.25|277.65|275.25|277.2|274.8|0
1651687820000|2022-05-04 18:10:20|279.37|276.97|280.07|277.67|280.07|277.67|279.31|276.91|0
1651687830000|2022-05-04 18:10:30|279.31|276.91|279.82|277.42|280.26|277.86|279.31|276.91|0
1651687840000|2022-05-04 18:10:40|278.41|276.01|277.27|274.87|278.41|276.01|277.27|274.87|0
1651687850000|2022-05-04 18:10:50|277.39|274.99|276.76|274.36|277.39|274.99|276.38|273.98|0
1651687860000|2022-05-04 18:11:00|276.89|274.49|279.18|276.78|279.18|276.78|276.89|274.49|0
1651687870000|2022-05-04 18:11:10|279.56|277.16|278.54|276.14|279.56|277.16|278.54|276.14|0
1651687880000|2022-05-04 18:11:20|278.16|275.76|279.11|276.71|279.11|276.71|278.03|275.63|0
1651687890000|2022-05-04 18:11:30|279.31|276.91|279.24|276.84|279.43|277.03|279.24|276.84|0
1651687900000|2022-05-04 18:11:40|280.26|277.86|282.63|280.23|282.76|280.36|280.26|277.86|0
1651687910000|2022-05-04 18:11:50|282.18|279.78|281.86|279.46|282.18|279.78|281.86|279.46|0
1651687920000|2022-05-04 18:12:00|281.99|279.59|279.94|277.54|281.99|279.59|279.94|277.54|0
1651687930000|2022-05-04 18:12:10|279.69|277.29|282.12|279.72|282.12|279.72|279.69|277.29|0
1651687940000|2022-05-04 18:12:20|281.22|278.82|281.67|279.27|281.67|279.27|281.22|278.82|0
1651687950000|2022-05-04 18:12:30|281.48|279.08|281.74|279.34|281.74|279.34|281.48|279.08|0
1651687960000|2022-05-04 18:12:40|282.63|280.23|281.09|278.69|282.82|280.42|281.09|278.69|0
1651687970000|2022-05-04 18:12:50|280.84|278.44|281.09|278.69|281.48|279.08|280.84|278.44|0
1651687980000|2022-05-04 18:13:00|281.35|278.95|281.35|278.95|281.35|278.95|281.22|278.82|0
1651687990000|2022-05-04 18:13:10|280.58|278.18|280.84|278.44|280.84|278.44|280.33|277.93|0
1651688000000|2022-05-04 18:13:20|280.33|277.93|279.81|277.41|280.45|278.05|279.81|277.41|0
1651688010000|2022-05-04 18:13:30|280.13|277.73|280.2|277.8|280.26|277.86|280.13|277.73|0
1651688020000|2022-05-04 18:13:40|281.03|278.63|282.89|280.49|283.6|281.2|281.03|278.63|0
1651688030000|2022-05-04 18:13:50|282.38|279.98|282.5|280.1|282.5|280.1|281.92|279.52|0
1651688040000|2022-05-04 18:14:00|280.07|277.67|279.88|277.48|280.45|278.05|279.88|277.48|0
1651688050000|2022-05-04 18:14:10|279.56|277.16|280.07|277.67|280.07|277.67|279.37|276.97|0
1651688060000|2022-05-04 18:14:20|279.69|277.29|279.94|277.54|280.07|277.67|279.69|277.29|0
1651688070000|2022-05-04 18:14:30|279.81|277.41|278.28|275.88|280.13|277.73|277.9|275.5|0
1651688080000|2022-05-04 18:14:40|278.47|276.07|277.65|275.25|278.47|276.07|277.58|275.18|0
1651688090000|2022-05-04 18:14:50|278.22|275.82|279.43|277.03|279.43|277.03|278.22|275.82|0
1651688100000|2022-05-04 18:15:00|279.05|276.65|277.77|275.37|279.05|276.65|277.77|275.37|0
1651688110000|2022-05-04 18:15:10|279.05|276.65|278.16|275.76|279.05|276.65|278.16|275.76|0
1651688120000|2022-05-04 18:15:20|277.77|275.37|277.52|275.12|278.28|275.88|277.52|275.12|0
1651688130000|2022-05-04 18:15:30|277.65|275.25|277.65|275.25|277.77|275.37|277.52|275.12|0
1651688140000|2022-05-04 18:15:40|278.28|275.88|278.6|276.2|278.6|276.2|278.28|275.88|0
1651688150000|2022-05-04 18:15:50|278.79|276.39|278.34|275.94|279.3|276.9|278.34|275.94|0
1651688160000|2022-05-04 18:16:00|278.16|275.76|278.79|276.39|279.18|276.78|278.16|275.76|0
1651688170000|2022-05-04 18:16:10|279.43|277.03|279.18|276.78|279.43|277.03|278.67|276.27|0
1651688180000|2022-05-04 18:16:20|279.3|276.9|278.28|275.88|279.3|276.9|278.16|275.76|0
1651688190000|2022-05-04 18:16:30|277.77|275.37|278.67|276.27|278.67|276.27|277.77|275.37|0
1651688200000|2022-05-04 18:16:40|278.34|275.94|278.54|276.14|278.66|276.26|278.34|275.94|0
1651688210000|2022-05-04 18:16:50|277.83|275.43|278.16|275.76|278.16|275.76|277.83|275.43|0
1651688220000|2022-05-04 18:17:00|276.88|274.48|276.76|274.36|277.14|274.74|276.63|274.23|0
1651688230000|2022-05-04 18:17:10|277.14|274.74|278.28|275.88|278.66|276.26|277.14|274.74|0
1651688240000|2022-05-04 18:17:20|278.79|276.39|278.66|276.26|278.92|276.52|278.22|275.82|0
1651688250000|2022-05-04 18:17:30|278.16|275.76|277.65|275.25|278.16|275.76|277.52|275.12|0
1651688260000|2022-05-04 18:17:40|277.52|275.12|277.52|275.12|278.03|275.63|277.45|275.05|0
1651688270000|2022-05-04 18:17:50|277.14|274.74|277.96|275.56|277.96|275.56|277.14|274.74|0
1651688280000|2022-05-04 18:18:00|277.14|274.74|277.14|274.74|277.14|274.74|276.76|274.36|0
1651688290000|2022-05-04 18:18:10|276.69|274.29|276.76|274.36|277.01|274.61|276.63|274.23|0
1651688300000|2022-05-04 18:18:20|276|273.6|275.74|273.34|276|273.6|275.68|273.28|0
1651688310000|2022-05-04 18:18:30|274.86|272.46|274.54|272.14|274.86|272.46|274.54|272.14|0
1651688320000|2022-05-04 18:18:40|274.35|271.95|273.72|271.32|274.35|271.95|273.72|271.32|0
1651688330000|2022-05-04 18:18:50|273.84|271.44|273.59|271.19|273.84|271.44|273.21|270.81|0
1651688340000|2022-05-04 18:19:00|272.84|270.44|272.96|270.56|272.96|270.56|272.71|270.31|0
1651688350000|2022-05-04 18:19:10|272.71|270.31|273.02|270.62|273.09|270.69|272.71|270.31|0
1651688360000|2022-05-04 18:19:20|272.84|270.44|273.09|270.69|273.09|270.69|272.77|270.37|0
1651688370000|2022-05-04 18:19:30|273.21|270.81|273.97|271.57|273.97|271.57|273.21|270.81|0
1651688380000|2022-05-04 18:19:40|274.35|271.95|274.48|272.08|274.85|272.45|274.35|271.95|0
1651688390000|2022-05-04 18:19:50|274.85|272.45|274.48|272.08|275.11|272.71|274.48|272.08|0
1651688400000|2022-05-04 18:20:00|274.1|271.7|272.96|270.56|274.1|271.7|272.84|270.44|0
1651688410000|2022-05-04 18:20:10|272.71|270.31|272.71|270.31|272.84|270.44|272.71|270.31|0
1651688420000|2022-05-04 18:20:20|272.96|270.56|272.9|270.5|272.96|270.56|272.9|270.5|0
1651688430000|2022-05-04 18:20:30|272.71|270.31|272.77|270.37|272.84|270.44|272.71|270.31|0
1651688440000|2022-05-04 18:20:40|272.96|270.56|272.71|270.31|272.96|270.56|272.71|270.31|0
1651688450000|2022-05-04 18:20:50|270.45|268.05|270.95|268.55|270.95|268.55|270.26|267.86|0
1651688460000|2022-05-04 18:21:00|270.57|268.17|270.32|267.92|270.57|268.17|270.32|267.92|0
1651688470000|2022-05-04 18:21:10|270.2|267.8|270.2|267.8|270.32|267.92|270.2|267.8|0
1651688480000|2022-05-04 18:21:20|270.7|268.3|270.2|267.8|270.7|268.3|270.2|267.8|0
1651688490000|2022-05-04 18:21:30|270.32|267.92|270.32|267.92|270.45|268.05|270.2|267.8|0
1651688500000|2022-05-04 18:21:40|270.82|268.42|271.2|268.8|271.2|268.8|270.82|268.42|0
1651688510000|2022-05-04 18:21:50|271.51|269.11|271.58|269.18|271.7|269.3|271.45|269.05|0
1651688520000|2022-05-04 18:22:00|271.08|268.68|270.45|268.05|271.08|268.68|270.2|267.8|0
1651688530000|2022-05-04 18:22:10|270.7|268.3|270.2|267.8|270.7|268.3|270.2|267.8|0
1651688540000|2022-05-04 18:22:20|270.32|267.92|270.7|268.3|270.7|268.3|270.32|267.92|0
1651688550000|2022-05-04 18:22:30|270.2|267.8|270.95|268.55|270.95|268.55|270.2|267.8|0
1651688560000|2022-05-04 18:22:40|273.21|270.81|272.83|270.43|273.72|271.32|272.83|270.43|0
1651688570000|2022-05-04 18:22:50|272.58|270.18|271.07|268.67|272.58|270.18|271.07|268.67|0
1651688580000|2022-05-04 18:23:00|270.95|268.55|271.95|269.55|271.95|269.55|270.82|268.42|0
1651688590000|2022-05-04 18:23:10|272.71|270.31|272.33|269.93|272.83|270.43|271.95|269.55|0
1651688600000|2022-05-04 18:23:20|272.08|269.68|273.09|270.69|273.09|270.69|272.08|269.68|0
1651688610000|2022-05-04 18:23:30|273.59|271.19|272.3|269.9|273.59|271.19|271.55|269.15|0
1651688620000|2022-05-04 18:23:40|272.18|269.78|273.87|271.47|274.18|271.78|272.18|269.78|0
1651688630000|2022-05-04 18:23:50|274.63|272.23|277.42|275.02|277.54|275.14|274.63|272.23|0
1651688640000|2022-05-04 18:24:00|276.78|274.38|277.16|274.76|277.48|275.08|276.78|274.38|0
1651688650000|2022-05-04 18:24:10|276.59|274.19|277.8|275.4|277.92|275.52|276.59|274.19|0
1651688660000|2022-05-04 18:24:20|276.78|274.38|275.51|273.11|276.78|274.38|275.51|273.11|0
1651688670000|2022-05-04 18:24:30|275.26|272.86|274.88|272.48|275.26|272.86|274.88|272.48|0
1651688680000|2022-05-04 18:24:40|275.26|272.86|275.89|273.49|275.89|273.49|275.26|272.86|0
1651688690000|2022-05-04 18:24:50|276.15|273.75|276.65|274.25|277.03|274.63|276.15|273.75|0
1651688700000|2022-05-04 18:25:00|276.4|274|276.46|274.06|277.8|275.4|276.4|274|0
1651688710000|2022-05-04 18:25:10|276.91|274.51|276.53|274.13|276.91|274.51|276.53|274.13|0
1651688720000|2022-05-04 18:25:20|276.65|274.25|275.32|272.92|276.65|274.25|275.32|272.92|0
1651688730000|2022-05-04 18:25:30|275.51|273.11|275.38|272.98|275.76|273.36|275.38|272.98|0
1651688740000|2022-05-04 18:25:40|275.19|272.79|275.76|273.36|275.76|273.36|275.19|272.79|0
1651688750000|2022-05-04 18:25:50|276.14|273.74|276.02|273.62|276.27|273.87|276.02|273.62|0
1651688760000|2022-05-04 18:26:00|275.89|273.49|276.27|273.87|276.53|274.13|275.89|273.49|0
1651688770000|2022-05-04 18:26:10|276.53|274.13|275.76|273.36|276.71|274.31|275.76|273.36|0
1651688780000|2022-05-04 18:26:20|276.46|274.06|277.29|274.89|277.29|274.89|276.46|274.06|0
1651688790000|2022-05-04 18:26:30|276.84|274.44|277.29|274.89|277.29|274.89|276.84|274.44|0
1651688800000|2022-05-04 18:26:40|277.54|275.14|277.8|275.4|278.18|275.78|277.54|275.14|0
1651688810000|2022-05-04 18:26:50|278.3|275.9|279.58|277.18|279.84|277.44|278.3|275.9|0
1651688820000|2022-05-04 18:27:00|279.39|276.99|279.58|277.18|279.58|277.18|279.32|276.92|0
1651688830000|2022-05-04 18:27:10|279.45|277.05|280.73|278.33|280.99|278.59|279.07|276.67|0
1651688840000|2022-05-04 18:27:20|280.6|278.2|280.99|278.59|280.99|278.59|280.41|278.01|0
1651688850000|2022-05-04 18:27:30|281.37|278.97|283.55|281.15|283.55|281.15|281.37|278.97|0
1651688860000|2022-05-04 18:27:40|284.13|281.73|285.62|283.22|285.62|283.22|284.13|281.73|0
1651688870000|2022-05-04 18:27:50|286.13|283.73|286.13|283.73|286.13|283.73|285.94|283.54|0
1651688880000|2022-05-04 18:28:00|286.07|283.67|286.78|284.38|287.69|285.29|286.07|283.67|0
1651688890000|2022-05-04 18:28:10|286.13|283.73|286.13|283.73|287.1|284.7|286.13|283.73|0
1651688900000|2022-05-04 18:28:20|285.88|283.48|286.26|283.86|286.91|284.51|285.88|283.48|0
1651688910000|2022-05-04 18:28:30|285.68|283.28|284.39|281.99|285.68|283.28|284.39|281.99|0
1651688920000|2022-05-04 18:28:40|284.97|282.57|285.29|282.89|285.29|282.89|284.84|282.44|0
1651688930000|2022-05-04 18:28:50|285.75|283.35|286.39|283.99|286.39|283.99|285.49|283.09|0
1651688940000|2022-05-04 18:29:00|286.26|283.86|286.65|284.25|287.56|285.16|286.26|283.86|0
1651688950000|2022-05-04 18:29:10|286.58|284.18|286.07|283.67|289.37|286.97|286.07|283.67|0
1651688960000|2022-05-04 18:29:20|285.68|283.28|284.9|282.5|285.68|283.28|284.26|281.86|0
1651688970000|2022-05-04 18:29:30|284.78|282.38|284.97|282.57|285.22|282.82|284.78|282.38|0
1651688980000|2022-05-04 18:29:40|284.78|282.38|284.9|282.5|285.16|282.76|284.78|282.38|0
1651688990000|2022-05-04 18:29:50|284.52|282.12|284.9|282.5|284.9|282.5|284.13|281.73|0
1651689000000|2022-05-04 18:30:00|285.16|282.76|286.97|284.57|286.97|284.57|285.16|282.76|0
1651689010000|2022-05-04 18:30:10|287.23|284.83|285.55|283.15|287.23|284.83|285.29|282.89|0
1651689020000|2022-05-04 18:30:20|285.42|283.02|283.42|281.02|285.68|283.28|283.42|281.02|0
1651689030000|2022-05-04 18:30:30|283.55|281.15|280.6|278.2|283.55|281.15|279.7|277.3|0
1651689040000|2022-05-04 18:30:40|280.47|278.07|273.8|271.4|280.47|278.07|273.8|271.4|0
1651689050000|2022-05-04 18:30:50|272.41|270.01|273.17|270.77|273.73|271.33|272.41|270.01|0
1651689060000|2022-05-04 18:31:00|276.08|273.68|275.44|273.04|276.2|273.8|275.19|272.79|0
1651689070000|2022-05-04 18:31:10|275.19|272.79|275.25|272.85|277.73|275.33|275.19|272.79|0
1651689080000|2022-05-04 18:31:20|273.36|270.96|272.67|270.27|273.36|270.96|272.54|270.14|0
1651689090000|2022-05-04 18:31:30|273.73|271.33|273.1|270.7|273.93|271.53|273.1|270.7|0
1651689100000|2022-05-04 18:31:40|271.53|269.13|274.81|272.41|274.81|272.41|271.53|269.13|0
1651689110000|2022-05-04 18:31:50|274.94|272.54|274.18|271.78|274.94|272.54|274.18|271.78|0
1651689120000|2022-05-04 18:32:00|272.98|270.58|271.59|269.19|272.98|270.58|270.59|268.19|0
1651689130000|2022-05-04 18:32:10|270.15|267.75|271.78|269.38|273.29|270.89|270.15|267.75|0
1651689140000|2022-05-04 18:32:20|270.53|268.13|269.11|266.71|270.53|268.13|267.61|265.21|0
1651689150000|2022-05-04 18:32:30|270.11|267.71|270.17|267.77|270.73|268.33|270.11|267.71|0
1651689160000|2022-05-04 18:32:40|270.73|268.33|271.92|269.52|271.92|269.52|270.04|267.64|0
1651689170000|2022-05-04 18:32:50|271.55|269.15|274.82|272.42|274.82|272.42|271.55|269.15|0
1651689180000|2022-05-04 18:33:00|272.74|270.34|272.05|269.65|272.87|270.47|272.05|269.65|0
1651689190000|2022-05-04 18:33:10|270.73|268.33|270.67|268.27|270.73|268.33|270.11|267.71|0
1651689200000|2022-05-04 18:33:20|270.36|267.96|269.23|266.83|270.36|267.96|269.23|266.83|0
1651689210000|2022-05-04 18:33:30|270.11|267.71|270.36|267.96|270.36|267.96|269.98|267.58|0
1651689220000|2022-05-04 18:33:40|270.17|267.77|268.23|265.83|270.23|267.83|268.23|265.83|0
1651689230000|2022-05-04 18:33:50|268.61|266.21|266.49|264.09|268.61|266.21|266.49|264.09|0
1651689240000|2022-05-04 18:34:00|266.74|264.34|265.74|263.34|266.74|264.34|265.13|262.73|0
1651689250000|2022-05-04 18:34:10|264.75|262.35|263.64|261.24|264.75|262.35|263.64|261.24|0
1651689260000|2022-05-04 18:34:20|262.78|260.38|262.78|260.38|263.15|260.75|262.78|260.38|0
1651689270000|2022-05-04 18:34:30|265|262.6|264.01|261.61|265|262.6|264.01|261.61|0
1651689280000|2022-05-04 18:34:40|264.75|262.35|264.26|261.86|264.75|262.35|264.14|261.74|0
1651689290000|2022-05-04 18:34:50|264.69|262.29|264.51|262.11|264.75|262.35|264.51|262.11|0
1651689300000|2022-05-04 18:35:00|264.38|261.98|264.13|261.73|264.38|261.98|263.02|260.62|0
1651689310000|2022-05-04 18:35:10|264.38|261.98|262.04|259.64|264.38|261.98|262.04|259.64|0
1651689320000|2022-05-04 18:35:20|261.85|259.45|263.21|260.81|263.21|260.81|261.79|259.39|0
1651689330000|2022-05-04 18:35:30|266.99|264.59|267.11|264.71|268.61|266.21|266.99|264.59|0
1651689340000|2022-05-04 18:35:40|269.36|266.96|268.98|266.58|269.36|266.96|267.61|265.21|0
1651689350000|2022-05-04 18:35:50|273.88|271.48|271.61|269.21|273.88|271.48|271.54|269.14|0
1651689360000|2022-05-04 18:36:00|272.55|270.15|272.87|270.47|272.87|270.47|270.48|268.08|0
1651689370000|2022-05-04 18:36:10|272.99|270.59|272.05|269.65|273.12|270.72|271.99|269.59|0
1651689380000|2022-05-04 18:36:20|271.67|269.27|271.61|269.21|271.67|269.27|271.11|268.71|0
1651689390000|2022-05-04 18:36:30|272.17|269.77|274.82|272.42|274.82|272.42|271.86|269.46|0
1651689400000|2022-05-04 18:36:40|276.72|274.32|274.82|272.42|276.72|274.32|274.82|272.42|0
1651689410000|2022-05-04 18:36:50|274.89|272.49|276.03|273.63|276.03|273.63|274.89|272.49|0
1651689420000|2022-05-04 18:37:00|275.9|273.5|275.14|272.74|275.9|273.5|275.14|272.74|0
1651689430000|2022-05-04 18:37:10|274|271.6|269.98|267.58|274|271.6|269.98|267.58|0
1651689440000|2022-05-04 18:37:20|271.67|269.27|271.36|268.96|271.67|269.27|270.79|268.39|0
1651689450000|2022-05-04 18:37:30|271.74|269.34|272.36|269.96|272.36|269.96|270.1|267.7|0
1651689460000|2022-05-04 18:37:40|273.88|271.48|272.17|269.77|273.88|271.48|272.17|269.77|0
1651689470000|2022-05-04 18:37:50|272.74|270.34|271.99|269.59|272.74|270.34|271.86|269.46|0
1651689480000|2022-05-04 18:38:00|274.25|271.85|272.42|270.02|274.25|271.85|272.42|270.02|0
1651689490000|2022-05-04 18:38:10|273.37|270.97|272.74|270.34|273.37|270.97|272.49|270.09|0
1651689500000|2022-05-04 18:38:20|272.11|269.71|271.86|269.46|272.24|269.84|271.86|269.46|0
1651689510000|2022-05-04 18:38:30|272.24|269.84|275.52|273.12|275.52|273.12|272.24|269.84|0
1651689520000|2022-05-04 18:38:40|274.76|272.36|273.88|271.48|274.76|272.36|273.81|271.41|0
1651689530000|2022-05-04 18:38:50|274.06|271.66|271.67|269.27|274.19|271.79|271.42|269.02|0
1651689540000|2022-05-04 18:39:00|270.86|268.46|272.87|270.47|272.87|270.47|270.48|268.08|0
1651689550000|2022-05-04 18:39:10|271.99|269.59|273.81|271.41|273.81|271.41|271.99|269.59|0
1651689560000|2022-05-04 18:39:20|274.19|271.79|273.75|271.35|274.19|271.79|273.5|271.1|0
1651689570000|2022-05-04 18:39:30|273.56|271.16|272.42|270.02|273.75|271.35|272.42|270.02|0
1651689580000|2022-05-04 18:39:40|272.93|270.53|272.55|270.15|272.99|270.59|272.49|270.09|0
1651689590000|2022-05-04 18:39:50|272.11|269.71|275.83|273.43|275.83|273.43|272.11|269.71|0
1651689600000|2022-05-04 18:40:00|273.87|271.47|271.86|269.46|273.87|271.47|271.86|269.46|0
1651689610000|2022-05-04 18:40:10|273.05|270.65|274.44|272.04|274.69|272.29|273.05|270.65|0
1651689620000|2022-05-04 18:40:20|274.13|271.73|274.69|272.29|275.14|272.74|274.13|271.73|0
1651689630000|2022-05-04 18:40:30|274.31|271.91|274.31|271.91|274.51|272.11|272.87|270.47|0
1651689640000|2022-05-04 18:40:40|273.62|271.22|275.14|272.74|275.14|272.74|273.37|270.97|0
1651689650000|2022-05-04 18:40:50|273.93|271.53|274.57|272.17|274.57|272.17|273.93|271.53|0
1651689660000|2022-05-04 18:41:00|273.93|271.53|276.28|273.88|276.28|273.88|273.93|271.53|0
1651689670000|2022-05-04 18:41:10|276.66|274.26|278.06|275.66|278.24|275.84|276.66|274.26|0
1651689680000|2022-05-04 18:41:20|277.48|275.08|279.65|277.25|279.65|277.25|277.29|274.89|0
1651689690000|2022-05-04 18:41:30|279.2|276.8|281.38|278.98|281.38|278.98|279.2|276.8|0
1651689700000|2022-05-04 18:41:40|281.25|278.85|280.48|278.08|282.21|279.81|280.48|278.08|0
1651689710000|2022-05-04 18:41:50|280.35|277.95|280.54|278.14|280.54|278.14|279.97|277.57|0
1651689720000|2022-05-04 18:42:00|283.05|280.65|281.82|279.42|283.05|280.65|281.44|279.04|0
1651689730000|2022-05-04 18:42:10|281.57|279.17|281.38|278.98|281.57|279.17|281.38|278.98|0
1651689740000|2022-05-04 18:42:20|280.41|278.01|278.82|276.42|280.48|278.08|278.82|276.42|0
1651689750000|2022-05-04 18:42:30|279.77|277.37|280.35|277.95|280.35|277.95|279.77|277.37|0
1651689760000|2022-05-04 18:42:40|278.44|276.04|277.17|274.77|278.44|276.04|275.9|273.5|0
1651689770000|2022-05-04 18:42:50|277.73|275.33|277.55|275.15|277.93|275.53|277.23|274.83|0
1651689780000|2022-05-04 18:43:00|278.12|275.72|278.06|275.66|278.12|275.72|277.99|275.59|0
1651689790000|2022-05-04 18:43:10|277.48|275.08|278.56|276.16|278.56|276.16|277.48|275.08|0
1651689800000|2022-05-04 18:43:20|278.18|275.78|273.9|271.5|278.18|275.78|273.9|271.5|0
1651689810000|2022-05-04 18:43:30|279.06|276.66|282.72|280.32|282.72|280.32|279.06|276.66|0
1651689820000|2022-05-04 18:43:40|284.14|281.74|285.7|283.3|285.7|283.3|283.69|281.29|0
1651689830000|2022-05-04 18:43:50|284.27|281.87|287|284.6|287|284.6|284.27|281.87|0
1651689840000|2022-05-04 18:44:00|284.53|282.13|287.39|284.99|287.39|284.99|284.53|282.13|0
1651689850000|2022-05-04 18:44:10|287.84|285.44|288.76|286.36|289.22|286.82|287.84|285.44|0
1651689860000|2022-05-04 18:44:20|287.84|285.44|287.65|285.25|290.06|287.66|287.65|285.25|0
1651689870000|2022-05-04 18:44:30|287.39|284.99|287.78|285.38|287.78|285.38|287.19|284.79|0
1651689880000|2022-05-04 18:44:40|287.65|285.25|287.71|285.31|287.84|285.44|287.65|285.25|0
1651689890000|2022-05-04 18:44:50|286.09|283.69|286.41|284.01|286.41|284.01|283.88|281.48|0
1651689900000|2022-05-04 18:45:00|285.89|283.49|287.26|284.86|287.26|284.86|285.89|283.49|0
1651689910000|2022-05-04 18:45:10|288.3|285.9|288.3|285.9|288.3|285.9|287.71|285.31|0
1651689920000|2022-05-04 18:45:20|289.61|287.21|289.87|287.47|290.13|287.73|289.61|287.21|0
1651689930000|2022-05-04 18:45:30|290.72|288.32|290.92|288.52|291.05|288.65|290.13|287.73|0
1651689940000|2022-05-04 18:45:40|290.72|288.32|289.74|287.34|290.72|288.32|289.35|286.95|0
1651689950000|2022-05-04 18:45:50|289.22|286.82|289.61|287.21|289.74|287.34|288.23|285.83|0
1651689960000|2022-05-04 18:46:00|290.39|287.99|289.87|287.47|290.39|287.99|289.48|287.08|0
1651689970000|2022-05-04 18:46:10|289.67|287.27|290.39|287.99|290.39|287.99|289.22|286.82|0
1651689980000|2022-05-04 18:46:20|290.52|288.12|290.46|288.06|290.52|288.12|290|287.6|0
1651689990000|2022-05-04 18:46:30|290.39|287.99|290.52|288.12|290.52|288.12|290.39|287.99|0
1651690000000|2022-05-04 18:46:40|290.13|287.73|292.36|289.96|292.36|289.96|289.54|287.14|0
1651690010000|2022-05-04 18:46:50|292.76|290.36|294.73|292.33|294.73|292.33|292.36|289.96|0
1651690020000|2022-05-04 18:47:00|296.32|293.92|298.18|295.78|298.18|295.78|296.12|293.72|0
1651690030000|2022-05-04 18:47:10|299.24|296.84|299.84|297.44|299.84|297.44|298.31|295.91|0
1651690040000|2022-05-04 18:47:20|300.18|297.78|299.31|296.91|300.44|298.04|299.31|296.91|0
1651690050000|2022-05-04 18:47:30|300.58|298.18|301.18|298.78|301.18|298.78|300.58|298.18|0
1651690060000|2022-05-04 18:47:40|300.71|298.31|300.44|298.04|301.44|299.04|300.44|298.04|0
1651690070000|2022-05-04 18:47:50|300.24|297.84|298.98|296.58|300.24|297.84|298.98|296.58|0
1651690080000|2022-05-04 18:48:00|299.31|296.91|297.65|295.25|299.51|297.11|297.65|295.25|0
1651690090000|2022-05-04 18:48:10|299.11|296.71|300.51|298.11|300.51|298.11|299.11|296.71|0
1651690100000|2022-05-04 18:48:20|300.91|298.51|300.71|298.31|300.91|298.51|300.44|298.04|0
1651690110000|2022-05-04 18:48:30|301.04|298.64|301.25|298.85|301.25|298.85|300.44|298.04|0
1651690120000|2022-05-04 18:48:40|302.05|299.65|301.65|299.25|303.52|301.12|301.65|299.25|0
1651690130000|2022-05-04 18:48:50|302.78|300.38|300.58|298.18|302.78|300.38|300.58|298.18|0
1651690140000|2022-05-04 18:49:00|308.9|306.5|303.07|300.67|308.9|306.5|302|299.6|0
1651690150000|2022-05-04 18:49:10|302.26|299.86|307.05|304.65|307.05|304.65|302.13|299.73|0
1651690160000|2022-05-04 18:49:20|305.72|303.32|305.92|303.52|306.12|303.72|305.72|303.32|0
1651690170000|2022-05-04 18:49:30|305.12|302.72|303.91|301.51|305.12|302.72|303.91|301.51|0
1651690180000|2022-05-04 18:49:40|304.38|301.98|303.65|301.25|304.38|301.98|302.78|300.38|0
1651690190000|2022-05-04 18:49:50|303.25|300.85|299.6|297.2|303.32|300.92|299.6|297.2|0
1651690200000|2022-05-04 18:50:00|301.33|298.93|302.93|300.53|302.93|300.53|301.33|298.93|0
1651690210000|2022-05-04 18:50:10|302.13|299.73|301.33|298.93|302.13|299.73|300.99|298.59|0
1651690220000|2022-05-04 18:50:20|300.93|298.53|300.66|298.26|300.93|298.53|300|297.6|0
1651690230000|2022-05-04 18:50:30|300.06|297.66|300.53|298.13|300.59|298.19|300.06|297.66|0
1651690240000|2022-05-04 18:50:40|300.66|298.26|300.53|298.13|300.66|298.26|299.93|297.53|0
1651690250000|2022-05-04 18:50:50|300|297.6|297.8|295.4|300|297.6|297.8|295.4|0
1651690260000|2022-05-04 18:51:00|298|295.6|301.19|298.79|301.19|298.79|298|295.6|0
1651690270000|2022-05-04 18:51:10|300.13|297.73|300.53|298.13|300.66|298.26|300|297.6|0
1651690280000|2022-05-04 18:51:20|301.19|298.79|300.99|298.59|301.19|298.79|300.8|298.4|0
1651690290000|2022-05-04 18:51:30|301.46|299.06|302.93|300.53|302.93|300.53|301.46|299.06|0
1651690300000|2022-05-04 18:51:40|303.06|300.66|303.93|301.53|304.2|301.8|303.06|300.66|0
1651690310000|2022-05-04 18:51:50|303.47|301.07|302.4|300|303.6|301.2|302.4|300|0
1651690320000|2022-05-04 18:52:00|302|299.6|302.46|300.06|302.93|300.53|302|299.6|0
1651690330000|2022-05-04 18:52:10|302.66|300.26|301.99|299.59|302.66|300.26|301.99|299.59|0
1651690340000|2022-05-04 18:52:20|302.33|299.93|303.2|300.8|303.2|300.8|302.33|299.93|0
1651690350000|2022-05-04 18:52:30|303.33|300.93|303.33|300.93|303.73|301.33|303.33|300.93|0
1651690360000|2022-05-04 18:52:40|303.8|301.4|304|301.6|304.27|301.87|303.8|301.4|0
1651690370000|2022-05-04 18:52:50|303.73|301.33|304|301.6|304.4|302|303.73|301.33|0
1651690380000|2022-05-04 18:53:00|303.87|301.47|305.41|303.01|305.41|303.01|303.87|301.47|0
1651690390000|2022-05-04 18:53:10|305.61|303.21|306.01|303.61|306.01|303.61|305.61|303.21|0
1651690400000|2022-05-04 18:53:20|306.69|304.29|306.01|303.61|307.09|304.69|306.01|303.61|0
1651690410000|2022-05-04 18:53:30|305.94|303.54|307.63|305.23|308.04|305.64|305.94|303.54|0
1651690420000|2022-05-04 18:53:40|308.71|306.31|308.85|306.45|308.91|306.51|308.71|306.31|0
1651690430000|2022-05-04 18:53:50|309.12|306.72|309.45|307.05|309.45|307.05|308.44|306.04|0
1651690440000|2022-05-04 18:54:00|309.52|307.12|308.44|306.04|309.52|307.12|308.44|306.04|0
1651690450000|2022-05-04 18:54:10|309.25|306.85|308.78|306.38|309.25|306.85|308.71|306.31|0
1651690460000|2022-05-04 18:54:20|308.51|306.11|308.04|305.64|309.18|306.78|308.04|305.64|0
1651690470000|2022-05-04 18:54:30|307.43|305.03|308.98|306.58|308.98|306.58|307.43|305.03|0
1651690480000|2022-05-04 18:54:40|309.45|307.05|309.79|307.39|310.06|307.66|309.45|307.05|0
1651690490000|2022-05-04 18:54:50|309.99|307.59|310.06|307.66|310.2|307.8|309.99|307.59|0
1651690500000|2022-05-04 18:55:00|310.33|307.93|310.88|308.48|310.88|308.48|310.2|307.8|0
1651690510000|2022-05-04 18:55:10|307.9|305.5|307.76|305.36|307.9|305.5|307.23|304.83|0
1651690520000|2022-05-04 18:55:20|308.3|305.9|310.06|307.66|310.4|308|308.3|305.9|0
1651690530000|2022-05-04 18:55:30|310.2|307.8|310.13|307.73|310.2|307.8|309.79|307.39|0
1651690540000|2022-05-04 18:55:40|310.33|307.93|310.88|308.48|310.88|308.48|310.33|307.93|0
1651690550000|2022-05-04 18:55:50|311.01|308.61|310.74|308.34|311.01|308.61|310.74|308.34|0
1651690560000|2022-05-04 18:56:00|311.01|308.61|310.74|308.34|311.01|308.61|310.74|308.34|0
1651690570000|2022-05-04 18:56:10|310.88|308.48|311.69|309.29|311.69|309.29|310.88|308.48|0
1651690580000|2022-05-04 18:56:20|312.23|309.83|312.91|310.51|312.91|310.51|312.16|309.76|0
1651690590000|2022-05-04 18:56:30|312.71|310.31|312.64|310.24|312.91|310.51|312.51|310.11|0
1651690600000|2022-05-04 18:56:40|312.78|310.38|312.23|309.83|312.78|310.38|312.23|309.83|0
1651690610000|2022-05-04 18:56:50|310.53|308.13|311.28|308.88|311.28|308.88|310.53|308.13|0
1651690620000|2022-05-04 18:57:00|311.21|308.81|310.6|308.2|311.55|309.15|310.33|307.93|0
1651690630000|2022-05-04 18:57:10|309.66|307.26|308.03|305.63|309.66|307.26|308.03|305.63|0
1651690640000|2022-05-04 18:57:20|307.96|305.56|309.45|307.05|309.45|307.05|307.63|305.23|0
1651690650000|2022-05-04 18:57:30|308.84|306.44|308.71|306.31|309.11|306.71|308.64|306.24|0
1651690660000|2022-05-04 18:57:40|308.84|306.44|308.64|306.24|308.91|306.51|308.64|306.24|0
1651690670000|2022-05-04 18:57:50|307.9|305.5|308.57|306.17|308.57|306.17|307.09|304.69|0
1651690680000|2022-05-04 18:58:00|310.54|308.14|308.87|306.47|310.54|308.14|308.26|305.86|0
1651690690000|2022-05-04 18:58:10|309.28|306.88|308.87|306.47|309.55|307.15|308.87|306.47|0
1651690700000|2022-05-04 18:58:20|309.95|307.55|308.94|306.54|309.95|307.55|308.94|306.54|0
1651690710000|2022-05-04 18:58:30|309.28|306.88|309.28|306.88|309.41|307.01|309.01|306.61|0
1651690720000|2022-05-04 18:58:40|309.07|306.67|308.74|306.34|309.07|306.67|307.79|305.39|0
1651690730000|2022-05-04 18:58:50|308.19|305.79|308.33|305.93|309.07|306.67|308.19|305.79|0
1651690740000|2022-05-04 18:59:00|308.87|306.47|309.14|306.74|309.55|307.15|308.87|306.47|0
1651690750000|2022-05-04 18:59:10|308.33|305.93|309.61|307.21|309.61|307.21|308.33|305.93|0
1651690760000|2022-05-04 18:59:20|309.48|307.08|309.82|307.42|310.77|308.37|309.48|307.08|0
1651690770000|2022-05-04 18:59:30|309.28|306.88|310.97|308.57|310.97|308.57|309.28|306.88|0
1651690780000|2022-05-04 18:59:40|310.49|308.09|309.68|307.28|310.49|308.09|309.68|307.28|0
1651690790000|2022-05-04 18:59:50|308.46|306.06|309.41|307.01|309.41|307.01|308.46|306.06|0
1651690800000|2022-05-04 19:00:00|309.95|307.55|310.56|308.16|311.04|308.64|309.88|307.48|0
1651690810000|2022-05-04 19:00:10|310.9|308.5|310.97|308.57|310.97|308.57|310.77|308.37|0
1651690820000|2022-05-04 19:00:20|312.12|309.72|311.58|309.18|312.6|310.2|311.58|309.18|0
1651690830000|2022-05-04 19:00:30|310.63|308.23|311.99|309.59|311.99|309.59|310.63|308.23|0
1651690840000|2022-05-04 19:00:40|311.72|309.32|311.99|309.59|311.99|309.59|311.31|308.91|0
1651690850000|2022-05-04 19:00:50|311.04|308.64|311.44|309.04|312.32|309.92|311.04|308.64|0
1651690860000|2022-05-04 19:01:00|311.85|309.45|312.46|310.06|312.46|310.06|311.72|309.32|0
1651690870000|2022-05-04 19:01:10|312.53|310.13|312.53|310.13|312.8|310.4|312.53|310.13|0
1651690880000|2022-05-04 19:01:20|312.39|309.99|312.94|310.54|312.94|310.54|312.26|309.86|0
1651690890000|2022-05-04 19:01:30|313.14|310.74|313.21|310.81|313.21|310.81|313.08|310.68|0
1651690900000|2022-05-04 19:01:40|313.35|310.95|314.03|311.63|314.03|311.63|313.21|310.81|0
1651690910000|2022-05-04 19:01:50|313.48|311.08|314.17|311.77|314.58|312.18|313.48|311.08|0
1651690920000|2022-05-04 19:02:00|313.89|311.49|312.8|310.4|313.89|311.49|312.12|309.72|0
1651690930000|2022-05-04 19:02:10|311.58|309.18|313.41|311.01|313.41|311.01|311.58|309.18|0
1651690940000|2022-05-04 19:02:20|312.8|310.4|312.32|309.92|312.8|310.4|311.31|308.91|0
1651690950000|2022-05-04 19:02:30|312.94|310.54|312.8|310.4|313.21|310.81|312.8|310.4|0
1651690960000|2022-05-04 19:02:40|312.53|310.13|312.12|309.72|312.67|310.27|312.12|309.72|0
1651690970000|2022-05-04 19:02:50|312.94|310.54|312.67|310.27|313.28|310.88|312.67|310.27|0
1651690980000|2022-05-04 19:03:00|313.21|310.81|313.07|310.67|313.76|311.36|313|310.6|0
1651690990000|2022-05-04 19:03:10|312.94|310.54|310.69|308.29|312.94|310.54|310.63|308.23|0
1651691000000|2022-05-04 19:03:20|310.63|308.23|309.82|307.42|310.63|308.23|309.27|306.87|0
1651691010000|2022-05-04 19:03:30|310.56|308.16|309.41|307.01|310.56|308.16|309.41|307.01|0
1651691020000|2022-05-04 19:03:40|308.46|306.06|306.19|303.79|308.46|306.06|306.19|303.79|0
1651691030000|2022-05-04 19:03:50|306.86|304.46|308.08|305.68|308.08|305.68|306.86|304.46|0
1651691040000|2022-05-04 19:04:00|307.33|304.93|307.94|305.54|308.76|306.36|307.33|304.93|0
1651691050000|2022-05-04 19:04:10|307|304.6|306.86|304.46|307.27|304.87|306.59|304.19|0
1651691060000|2022-05-04 19:04:20|306.73|304.33|307.13|304.73|307.13|304.73|306.52|304.12|0
1651691070000|2022-05-04 19:04:30|308.01|305.61|308.01|305.61|308.35|305.95|307.87|305.47|0
1651691080000|2022-05-04 19:04:40|307.67|305.27|308.35|305.95|308.35|305.95|307.4|305|0
1651691090000|2022-05-04 19:04:50|308.69|306.29|309.91|307.51|309.91|307.51|308.69|306.29|0
1651691100000|2022-05-04 19:05:00|309.84|307.44|311.33|308.93|311.33|308.93|309.84|307.44|0
1651691110000|2022-05-04 19:05:10|311.88|309.48|311.2|308.8|311.88|309.48|310.99|308.59|0
1651691120000|2022-05-04 19:05:20|311.13|308.73|311.81|309.41|312.42|310.02|311.13|308.73|0
1651691130000|2022-05-04 19:05:30|311.61|309.21|310.65|308.25|311.61|309.21|310.65|308.25|0
1651691140000|2022-05-04 19:05:40|310.38|307.98|310.11|307.71|310.86|308.46|310.11|307.71|0
1651691150000|2022-05-04 19:05:50|310.25|307.85|310.65|308.25|310.79|308.39|310.25|307.85|0
1651691160000|2022-05-04 19:06:00|311.06|308.66|311.88|309.48|311.88|309.48|311.06|308.66|0
1651691170000|2022-05-04 19:06:10|312.76|310.36|312.56|310.16|312.97|310.57|312.42|310.02|0
1651691180000|2022-05-04 19:06:20|312.01|309.61|311.74|309.34|312.35|309.95|311.74|309.34|0
1651691190000|2022-05-04 19:06:30|312.15|309.75|312.42|310.02|312.42|310.02|311.88|309.48|0
1651691200000|2022-05-04 19:06:40|313.17|310.77|312.97|310.57|313.17|310.77|312.97|310.57|0
1651691210000|2022-05-04 19:06:50|312.7|310.3|310.45|308.05|312.7|310.3|310.45|308.05|0
1651691220000|2022-05-04 19:07:00|309.84|307.44|309.43|307.03|310.11|307.71|309.43|307.03|0
1651691230000|2022-05-04 19:07:10|310.25|307.85|309.97|307.57|310.52|308.12|309.77|307.37|0
1651691240000|2022-05-04 19:07:20|309.7|307.3|308.89|306.49|309.84|307.44|308.89|306.49|0
1651691250000|2022-05-04 19:07:30|309.43|307.03|309.7|307.3|309.7|307.3|308.68|306.28|0
1651691260000|2022-05-04 19:07:40|309.57|307.17|309.03|306.63|309.57|307.17|308.55|306.15|0
1651691270000|2022-05-04 19:07:50|309.16|306.76|310.45|308.05|310.45|308.05|309.16|306.76|0
1651691280000|2022-05-04 19:08:00|310.93|308.53|312.83|310.43|312.83|310.43|310.93|308.53|0
1651691290000|2022-05-04 19:08:10|312.9|310.5|313.92|311.52|313.92|311.52|312.9|310.5|0
1651691300000|2022-05-04 19:08:20|313.51|311.11|313.85|311.45|313.85|311.45|313.51|311.11|0
1651691310000|2022-05-04 19:08:30|314.47|312.07|314.06|311.66|314.47|312.07|314.06|311.66|0
1651691320000|2022-05-04 19:08:40|315.29|312.89|314.67|312.27|315.29|312.89|314.06|311.66|0
1651691330000|2022-05-04 19:08:50|314.74|312.34|314.61|312.21|314.74|312.34|314.47|312.07|0
1651691340000|2022-05-04 19:09:00|314.67|312.27|314.47|312.07|315.16|312.76|314.47|312.07|0
1651691350000|2022-05-04 19:09:10|314.61|312.21|314.81|312.41|314.81|312.41|313.85|311.45|0
1651691360000|2022-05-04 19:09:20|314.74|312.34|315.02|312.62|315.02|312.62|314.2|311.8|0
1651691370000|2022-05-04 19:09:30|314.74|312.34|314.74|312.34|314.74|312.34|314.33|311.93|0
1651691380000|2022-05-04 19:09:40|315.16|312.76|314.61|312.21|315.16|312.76|314.61|312.21|0
1651691390000|2022-05-04 19:09:50|314.33|311.93|313.79|311.39|314.33|311.93|313.79|311.39|0
1651691400000|2022-05-04 19:10:00|314.2|311.8|314.81|312.41|315.02|312.62|314.2|311.8|0
1651691410000|2022-05-04 19:10:10|315.16|312.76|314.74|312.34|315.57|313.17|314.74|312.34|0
1651691420000|2022-05-04 19:10:20|314.47|312.07|315.57|313.17|315.57|313.17|314.47|312.07|0
1651691430000|2022-05-04 19:10:30|315.7|313.3|315.98|313.58|316.11|313.71|315.7|313.3|0
1651691440000|2022-05-04 19:10:40|316.39|313.99|315.57|313.17|316.39|313.99|314.95|312.55|0
1651691450000|2022-05-04 19:10:50|315.63|313.23|315.02|312.62|315.63|313.23|314.67|312.27|0
1651691460000|2022-05-04 19:11:00|315.15|312.75|315.02|312.62|315.7|313.3|315.02|312.62|0
1651691470000|2022-05-04 19:11:10|315.7|313.3|316.11|313.71|316.11|313.71|315.7|313.3|0
1651691480000|2022-05-04 19:11:20|315.98|313.58|316.25|313.85|316.25|313.85|315.98|313.58|0
1651691490000|2022-05-04 19:11:30|316.11|313.71|316.18|313.78|316.18|313.78|316.11|313.71|0
1651691500000|2022-05-04 19:11:40|316.8|314.4|316.66|314.26|316.8|314.4|316.25|313.85|0
1651691510000|2022-05-04 19:11:50|316.39|313.99|316.25|313.85|316.39|313.99|316.25|313.85|0
1651691520000|2022-05-04 19:12:00|316.53|314.13|316.73|314.33|316.73|314.33|316.53|314.13|0
1651691530000|2022-05-04 19:12:10|316.59|314.19|317.49|315.09|317.49|315.09|316.59|314.19|0
1651691540000|2022-05-04 19:12:20|317.9|315.5|317.76|315.36|318.18|315.78|317.76|315.36|0
1651691550000|2022-05-04 19:12:30|317.9|315.5|317.76|315.36|317.9|315.5|317.76|315.36|0
1651691560000|2022-05-04 19:12:40|317.97|315.57|318.52|316.12|318.52|316.12|317.76|315.36|0
1651691570000|2022-05-04 19:12:50|318.59|316.19|318.73|316.33|319|316.6|318.59|316.19|0
1651691580000|2022-05-04 19:13:00|318.86|316.46|318.31|315.91|318.86|316.46|318.31|315.91|0
1651691590000|2022-05-04 19:13:10|318.52|316.12|318.04|315.64|318.52|316.12|318.04|315.64|0
1651691600000|2022-05-04 19:13:20|318.17|315.77|319.28|316.88|319.28|316.88|318.17|315.77|0
1651691610000|2022-05-04 19:13:30|319.83|317.43|319.55|317.15|319.83|317.43|319.55|317.15|0
1651691620000|2022-05-04 19:13:40|322.41|320.01|321.08|318.68|322.41|320.01|321.08|318.68|0
1651691630000|2022-05-04 19:13:50|320.73|318.33|320.8|318.4|320.94|318.54|320.73|318.33|0
1651691640000|2022-05-04 19:14:00|320.94|318.54|321.42|319.02|321.42|319.02|320.73|318.33|0
1651691650000|2022-05-04 19:14:10|321.49|319.09|321.21|318.81|321.77|319.37|321.21|318.81|0
1651691660000|2022-05-04 19:14:20|321.63|319.23|321.21|318.81|321.63|319.23|321.21|318.81|0
1651691670000|2022-05-04 19:14:30|320.66|318.26|321|318.6|321|318.6|320.59|318.19|0
1651691680000|2022-05-04 19:14:40|320.94|318.54|320.94|318.54|321.21|318.81|320.94|318.54|0
1651691690000|2022-05-04 19:14:50|320.66|318.26|321.08|318.68|321.35|318.95|320.66|318.26|0
1651691700000|2022-05-04 19:15:00|320.66|318.26|320.25|317.85|320.8|318.4|320.25|317.85|0
1651691710000|2022-05-04 19:15:10|320.39|317.99|320.52|318.12|320.52|318.12|320.11|317.71|0
1651691720000|2022-05-04 19:15:20|320.45|318.05|320.52|318.12|320.66|318.26|320.45|318.05|0
1651691730000|2022-05-04 19:15:30|320.8|318.4|321.08|318.68|321.08|318.68|320.8|318.4|0
1651691740000|2022-05-04 19:15:40|321.21|318.81|321.49|319.09|321.49|319.09|320.66|318.26|0
1651691750000|2022-05-04 19:15:50|321.63|319.23|321.69|319.29|321.69|319.29|321.49|319.09|0
1651691760000|2022-05-04 19:16:00|322.04|319.64|322.6|320.2|322.6|320.2|322.04|319.64|0
1651691770000|2022-05-04 19:16:10|323.7|321.3|323.98|321.58|323.98|321.58|323.43|321.03|0
1651691780000|2022-05-04 19:16:20|324.54|322.14|324.82|322.42|324.82|322.42|324.54|322.14|0
1651691790000|2022-05-04 19:16:30|324.68|322.28|324.68|322.28|324.68|322.28|324.54|322.14|0
1651691800000|2022-05-04 19:16:40|324.12|321.72|324.95|322.55|324.95|322.55|323.01|320.61|0
1651691810000|2022-05-04 19:16:50|325.37|322.97|324.95|322.55|325.37|322.97|324.95|322.55|0
1651691820000|2022-05-04 19:17:00|324.26|321.86|324.82|322.42|324.82|322.42|324.26|321.86|0
1651691830000|2022-05-04 19:17:10|324.68|322.28|324.26|321.86|324.68|322.28|324.26|321.86|0
1651691840000|2022-05-04 19:17:20|324.54|322.14|323.84|321.44|324.54|322.14|323.84|321.44|0
1651691850000|2022-05-04 19:17:30|324.4|322|324.54|322.14|324.95|322.55|324.4|322|0
1651691860000|2022-05-04 19:17:40|324.68|322.28|324.95|322.55|324.95|322.55|324.4|322|0
1651691870000|2022-05-04 19:17:50|324.81|322.41|325.51|323.11|325.65|323.25|324.81|322.41|0
1651691880000|2022-05-04 19:18:00|325.09|322.69|324.54|322.14|325.09|322.69|324.54|322.14|0
1651691890000|2022-05-04 19:18:10|324.33|321.93|323.57|321.17|324.33|321.93|323.57|321.17|0
1651691900000|2022-05-04 19:18:20|323.29|320.89|322.04|319.64|323.29|320.89|322.04|319.64|0
1651691910000|2022-05-04 19:18:30|321.63|319.23|322.46|320.06|322.46|320.06|321.56|319.16|0
1651691920000|2022-05-04 19:18:40|321.77|319.37|321.49|319.09|321.9|319.5|321.49|319.09|0
1651691930000|2022-05-04 19:18:50|321.35|318.95|319.49|317.09|321.35|318.95|319.49|317.09|0
1651691940000|2022-05-04 19:19:00|319.7|317.3|319.42|317.02|319.7|317.3|319.42|317.02|0
1651691950000|2022-05-04 19:19:10|318.87|316.47|317.77|315.37|318.87|316.47|317.77|315.37|0
1651691960000|2022-05-04 19:19:20|317.5|315.1|318.46|316.06|318.46|316.06|317.5|315.1|0
1651691970000|2022-05-04 19:19:30|317.5|315.1|317.42|315.02|317.77|315.37|317.08|314.68|0
1651691980000|2022-05-04 19:19:40|317.5|315.1|316.81|314.41|317.5|315.1|316.81|314.41|0
1651691990000|2022-05-04 19:19:50|317.63|315.23|318.18|315.78|318.18|315.78|317.63|315.23|0
1651692000000|2022-05-04 19:20:00|318.46|316.06|319.01|316.61|319.01|316.61|317.91|315.51|0
1651692010000|2022-05-04 19:20:10|319.83|317.43|322.32|319.92|322.32|319.92|319.83|317.43|0
1651692020000|2022-05-04 19:20:20|322.87|320.47|323.29|320.89|323.43|321.03|322.87|320.47|0
1651692030000|2022-05-04 19:20:30|322.46|320.06|321.9|319.5|322.46|320.06|321.55|319.15|0
1651692040000|2022-05-04 19:20:40|321.21|318.81|321.35|318.95|321.49|319.09|320.66|318.26|0
1651692050000|2022-05-04 19:20:50|320.25|317.85|320.25|317.85|320.38|317.98|320.11|317.71|0
1651692060000|2022-05-04 19:21:00|320.66|318.26|320.94|318.54|320.94|318.54|320.52|318.12|0
1651692070000|2022-05-04 19:21:10|320.52|318.12|319.01|316.61|320.52|318.12|319.01|316.61|0
1651692080000|2022-05-04 19:21:20|319.69|317.29|319.01|316.61|319.69|317.29|319.01|316.61|0
1651692090000|2022-05-04 19:21:30|319.42|317.02|319.07|316.67|319.69|317.29|319.07|316.67|0
1651692100000|2022-05-04 19:21:40|318.73|316.33|318.87|316.47|319.14|316.74|318.73|316.33|0
1651692110000|2022-05-04 19:21:50|318.59|316.19|318.46|316.06|318.59|316.19|317.91|315.51|0
1651692120000|2022-05-04 19:22:00|319.01|316.61|318.46|316.06|319.62|317.22|318.46|316.06|0
1651692130000|2022-05-04 19:22:10|318.59|316.19|319.83|317.43|319.97|317.57|318.59|316.19|0
1651692140000|2022-05-04 19:22:20|319.69|317.29|321.76|319.36|321.76|319.36|319.69|317.29|0
1651692150000|2022-05-04 19:22:30|320.72|318.32|319.97|317.57|320.72|318.32|319.97|317.57|0
1651692160000|2022-05-04 19:22:40|319.83|317.43|320.11|317.71|320.17|317.77|319.83|317.43|0
1651692170000|2022-05-04 19:22:50|319.97|317.57|319.76|317.36|319.97|317.57|319.76|317.36|0
1651692180000|2022-05-04 19:23:00|319.69|317.29|321.76|319.36|321.76|319.36|319.69|317.29|0
1651692190000|2022-05-04 19:23:10|321.62|319.22|320.72|318.32|321.62|319.22|320.38|317.98|0
1651692200000|2022-05-04 19:23:20|321.21|318.81|321.35|318.95|322.18|319.78|321.21|318.81|0
1651692210000|2022-05-04 19:23:30|320.93|318.53|321.76|319.36|321.76|319.36|320.52|318.12|0
1651692220000|2022-05-04 19:23:40|322.04|319.64|322.32|319.92|323.15|320.75|322.04|319.64|0
1651692230000|2022-05-04 19:23:50|322.45|320.05|322.18|319.78|322.45|320.05|321.69|319.29|0
1651692240000|2022-05-04 19:24:00|322.59|320.19|322.59|320.19|323.01|320.61|322.59|320.19|0
1651692250000|2022-05-04 19:24:10|322.52|320.12|323.01|320.61|323.15|320.75|322.52|320.12|0
1651692260000|2022-05-04 19:24:20|322.87|320.47|322.45|320.05|323.21|320.81|322.45|320.05|0
1651692270000|2022-05-04 19:24:30|322.38|319.98|322.18|319.78|322.38|319.98|321.9|319.5|0
1651692280000|2022-05-04 19:24:40|322.32|319.92|323.28|320.88|323.28|320.88|322.32|319.92|0
1651692290000|2022-05-04 19:24:50|323.01|320.61|323.42|321.02|323.56|321.16|323.01|320.61|0
1651692300000|2022-05-04 19:25:00|323.15|320.75|323.7|321.3|323.7|321.3|323.15|320.75|0
1651692310000|2022-05-04 19:25:10|323.98|321.58|323.84|321.44|324.12|321.72|323.84|321.44|0
1651692320000|2022-05-04 19:25:20|324.26|321.86|323.98|321.58|324.26|321.86|323.98|321.58|0
1651692330000|2022-05-04 19:25:30|323.84|321.44|324.12|321.72|324.39|321.99|323.84|321.44|0
1651692340000|2022-05-04 19:25:40|324.39|321.99|323.35|320.95|324.39|321.99|323.35|320.95|0
1651692350000|2022-05-04 19:25:50|324.12|321.72|324.81|322.41|324.81|322.41|324.12|321.72|0
1651692360000|2022-05-04 19:26:00|325.09|322.69|325.85|323.45|325.92|323.52|325.09|322.69|0
1651692370000|2022-05-04 19:26:10|324.95|322.55|325.09|322.69|325.09|322.69|324.95|322.55|0
1651692380000|2022-05-04 19:26:20|324.95|322.55|325.23|322.83|325.37|322.97|324.95|322.55|0
1651692390000|2022-05-04 19:26:30|325.78|323.38|325.78|323.38|326.13|323.73|325.78|323.38|0
1651692400000|2022-05-04 19:26:40|325.43|323.03|324.25|321.85|325.43|323.03|324.25|321.85|0
1651692410000|2022-05-04 19:26:50|324.67|322.27|323.98|321.58|324.95|322.55|323.98|321.58|0
1651692420000|2022-05-04 19:27:00|324.67|322.27|324.67|322.27|324.67|322.27|324.67|322.27|0
1651692430000|2022-05-04 19:27:10|324.53|322.13|324.39|321.99|324.67|322.27|324.25|321.85|0
1651692440000|2022-05-04 19:27:20|324.25|321.85|325.92|323.52|325.92|323.52|324.25|321.85|0
1651692450000|2022-05-04 19:27:30|326.34|323.94|326.2|323.8|326.48|324.08|326.2|323.8|0
1651692460000|2022-05-04 19:27:40|325.92|323.52|326.2|323.8|326.2|323.8|325.92|323.52|0
1651692470000|2022-05-04 19:27:50|326.76|324.36|326.9|324.5|327.46|325.06|326.76|324.36|0
1651692480000|2022-05-04 19:28:00|327.04|324.64|326.76|324.36|327.04|324.64|326.2|323.8|0
1651692490000|2022-05-04 19:28:10|326.55|324.15|326.48|324.08|326.55|324.15|326.48|324.08|0
1651692500000|2022-05-04 19:28:20|326.2|323.8|326.48|324.08|326.62|324.22|326.06|323.66|0
1651692510000|2022-05-04 19:28:30|326.34|323.94|325.5|323.1|326.48|324.08|325.5|323.1|0
1651692520000|2022-05-04 19:28:40|325.92|323.52|326.76|324.36|326.76|324.36|325.92|323.52|0
1651692530000|2022-05-04 19:28:50|326.48|324.08|326.62|324.22|326.62|324.22|326.48|324.08|0
1651692540000|2022-05-04 19:29:00|326.48|324.08|326.62|324.22|326.76|324.36|326.27|323.87|0
1651692550000|2022-05-04 19:29:10|326.9|324.5|327.46|325.06|327.46|325.06|326.9|324.5|0
1651692560000|2022-05-04 19:29:20|327.73|325.33|327.59|325.19|328.01|325.61|327.59|325.19|0
1651692570000|2022-05-04 19:29:30|326.68|324.28|326.82|324.42|326.82|324.42|326.68|324.28|0
1651692580000|2022-05-04 19:29:40|326.68|324.28|326.68|324.28|326.68|324.28|326.68|324.28|0
1651692590000|2022-05-04 19:29:50|326.96|324.56|326.68|324.28|327.1|324.7|326.68|324.28|0
1651692600000|2022-05-04 19:30:00|327.52|325.12|326.82|324.42|327.66|325.26|326.82|324.42|0
1651692610000|2022-05-04 19:30:10|327.24|324.84|328.36|325.96|328.36|325.96|327.24|324.84|0
1651692620000|2022-05-04 19:30:20|328.22|325.82|327.8|325.4|328.29|325.89|327.52|325.12|0
1651692630000|2022-05-04 19:30:30|327.52|325.12|327.52|325.12|327.52|325.12|327.24|324.84|0
1651692640000|2022-05-04 19:30:40|327.38|324.98|327.94|325.54|327.94|325.54|327.38|324.98|0
1651692650000|2022-05-04 19:30:50|328.08|325.68|327.31|324.91|328.08|325.68|327.31|324.91|0
1651692660000|2022-05-04 19:31:00|327.66|325.26|327.94|325.54|327.94|325.54|327.66|325.26|0
1651692670000|2022-05-04 19:31:10|328.64|326.24|328.64|326.24|328.64|326.24|328.36|325.96|0
1651692680000|2022-05-04 19:31:20|328.5|326.1|328.08|325.68|328.5|326.1|327.94|325.54|0
1651692690000|2022-05-04 19:31:30|327.38|324.98|328.36|325.96|328.36|325.96|327.38|324.98|0
1651692700000|2022-05-04 19:31:40|328.57|326.17|328.78|326.38|329.06|326.66|328.57|326.17|0
1651692710000|2022-05-04 19:31:50|328.85|326.45|329.48|327.08|329.48|327.08|328.85|326.45|0
1651692720000|2022-05-04 19:32:00|329.9|327.5|330.04|327.64|330.04|327.64|329.62|327.22|0
1651692730000|2022-05-04 19:32:10|329.9|327.5|330.04|327.64|330.32|327.92|329.9|327.5|0
1651692740000|2022-05-04 19:32:20|330.32|327.92|331.59|329.19|331.59|329.19|330.32|327.92|0
1651692750000|2022-05-04 19:32:30|331.87|329.47|331.59|329.19|331.87|329.47|331.59|329.19|0
1651692760000|2022-05-04 19:32:40|332.01|329.61|332.15|329.75|332.15|329.75|332.01|329.61|0
1651692770000|2022-05-04 19:32:50|332.29|329.89|332.57|330.17|332.57|330.17|332.29|329.89|0
1651692780000|2022-05-04 19:33:00|332.36|329.96|331.45|329.05|332.36|329.96|331.45|329.05|0
1651692790000|2022-05-04 19:33:10|331.87|329.47|332.57|330.17|332.57|330.17|331.87|329.47|0
1651692800000|2022-05-04 19:33:20|332.43|330.03|332.01|329.61|332.43|330.03|332.01|329.61|0
1651692810000|2022-05-04 19:33:30|331.73|329.33|332.29|329.89|332.29|329.89|331.73|329.33|0
1651692820000|2022-05-04 19:33:40|332.5|330.1|333|330.6|333|330.6|332.29|329.89|0
1651692830000|2022-05-04 19:33:50|333.28|330.88|333.28|330.88|333.28|330.88|333.14|330.74|0
1651692840000|2022-05-04 19:34:00|333.42|331.02|333.56|331.16|333.56|331.16|333.42|331.02|0
1651692850000|2022-05-04 19:34:10|336.54|334.14|332.54|330.14|336.54|334.14|332.54|330.14|0
1651692860000|2022-05-04 19:34:20|333.1|330.7|333.53|331.13|333.53|331.13|333.1|330.7|0
1651692870000|2022-05-04 19:34:30|333.38|330.98|333.24|330.84|333.67|331.27|333.24|330.84|0
1651692880000|2022-05-04 19:34:40|333.38|330.98|333.81|331.41|333.81|331.41|333.1|330.7|0
1651692890000|2022-05-04 19:34:50|333.38|330.98|333.24|330.84|333.53|331.13|333.24|330.84|0
1651692900000|2022-05-04 19:35:00|333.38|330.98|333.1|330.7|333.38|330.98|333.1|330.7|0
1651692910000|2022-05-04 19:35:10|332.68|330.28|331.69|329.29|332.68|330.28|331.69|329.29|0
1651692920000|2022-05-04 19:35:20|331.41|329.01|331.55|329.15|331.55|329.15|331.41|329.01|0
1651692930000|2022-05-04 19:35:30|331.13|328.73|330.21|327.81|331.13|328.73|330.21|327.81|0
1651692940000|2022-05-04 19:35:40|330|327.6|330.85|328.45|330.85|328.45|330|327.6|0
1651692950000|2022-05-04 19:35:50|330.7|328.3|331.83|329.43|331.83|329.43|330.7|328.3|0
1651692960000|2022-05-04 19:36:00|331.55|329.15|331.62|329.22|331.83|329.43|331.55|329.15|0
1651692970000|2022-05-04 19:36:10|331.76|329.36|330.99|328.59|331.76|329.36|330.99|328.59|0
1651692980000|2022-05-04 19:36:20|331.05|328.65|331.41|329.01|331.41|329.01|330.99|328.59|0
1651692990000|2022-05-04 19:36:30|331.69|329.29|332.54|330.14|332.54|330.14|331.69|329.29|0
1651693000000|2022-05-04 19:36:40|332.4|330|332.4|330|332.68|330.28|332.4|330|0
1651693010000|2022-05-04 19:36:50|332.25|329.85|331.9|329.5|332.4|330|331.9|329.5|0
1651693020000|2022-05-04 19:37:00|331.83|329.43|331.55|329.15|331.83|329.43|331.55|329.15|0
1651693030000|2022-05-04 19:37:10|332.54|330.14|332.82|330.42|333.1|330.7|332.54|330.14|0
1651693040000|2022-05-04 19:37:20|332.54|330.14|332.54|330.14|332.68|330.28|332.54|330.14|0
1651693050000|2022-05-04 19:37:30|332.89|330.49|333.38|330.98|333.38|330.98|332.89|330.49|0
1651693060000|2022-05-04 19:37:40|333.52|331.12|333.1|330.7|333.52|331.12|333.1|330.7|0
1651693070000|2022-05-04 19:37:50|333.24|330.84|332.39|329.99|333.24|330.84|332.39|329.99|0
1651693080000|2022-05-04 19:38:00|332.54|330.14|333.1|330.7|333.1|330.7|332.54|330.14|0
1651693090000|2022-05-04 19:38:10|332.82|330.42|332.25|329.85|332.82|330.42|332.11|329.71|0
1651693100000|2022-05-04 19:38:20|332.11|329.71|331.97|329.57|332.11|329.71|331.83|329.43|0
1651693110000|2022-05-04 19:38:30|332.39|329.99|332.39|329.99|332.39|329.99|332.25|329.85|0
1651693120000|2022-05-04 19:38:40|331.83|329.43|331.69|329.29|331.83|329.43|331.55|329.15|0
1651693130000|2022-05-04 19:38:50|331.83|329.43|332.68|330.28|332.68|330.28|331.83|329.43|0
1651693140000|2022-05-04 19:39:00|332.96|330.56|333.67|331.27|333.67|331.27|332.96|330.56|0
1651693150000|2022-05-04 19:39:10|333.52|331.12|333.81|331.41|334.23|331.83|333.52|331.12|0
1651693160000|2022-05-04 19:39:20|334.09|331.69|334.37|331.97|334.37|331.97|333.95|331.55|0
1651693170000|2022-05-04 19:39:30|334.23|331.83|334.37|331.97|334.51|332.11|334.23|331.83|0
1651693180000|2022-05-04 19:39:40|334.51|332.11|334.37|331.97|334.51|332.11|334.37|331.97|0
1651693190000|2022-05-04 19:39:50|334.51|332.11|333.67|331.27|334.51|332.11|333.67|331.27|0
1651693200000|2022-05-04 19:40:00|333.52|331.12|333.38|330.98|333.87|331.47|333.38|330.98|0
1651693210000|2022-05-04 19:40:10|333.1|330.7|333.38|330.98|333.38|330.98|333.1|330.7|0
1651693220000|2022-05-04 19:40:20|333.66|331.26|333.95|331.55|334.09|331.69|333.66|331.26|0
1651693230000|2022-05-04 19:40:30|333.38|330.98|332.82|330.42|333.38|330.98|332.82|330.42|0
1651693240000|2022-05-04 19:40:40|333.52|331.12|333.87|331.47|334.23|331.83|333.52|331.12|0
1651693250000|2022-05-04 19:40:50|333.81|331.41|333.66|331.26|333.81|331.41|333.66|331.26|0
1651693260000|2022-05-04 19:41:00|332.68|330.28|331.69|329.29|332.68|330.28|331.69|329.29|0
1651693270000|2022-05-04 19:41:10|331.83|329.43|332.11|329.71|332.11|329.71|331.76|329.36|0
1651693280000|2022-05-04 19:41:20|332.25|329.85|331.83|329.43|332.25|329.85|331.69|329.29|0
1651693290000|2022-05-04 19:41:30|331.69|329.29|330.84|328.44|331.69|329.29|330.84|328.44|0
1651693300000|2022-05-04 19:41:40|331.12|328.72|331.41|329.01|331.69|329.29|331.12|328.72|0
1651693310000|2022-05-04 19:41:50|331.69|329.29|332.39|329.99|332.53|330.13|331.69|329.29|0
1651693320000|2022-05-04 19:42:00|332.96|330.56|334.51|332.11|334.51|332.11|332.96|330.56|0
1651693330000|2022-05-04 19:42:10|334.37|331.97|334.65|332.25|334.65|332.25|334.23|331.83|0
1651693340000|2022-05-04 19:42:20|334.8|332.4|335.22|332.82|335.22|332.82|334.8|332.4|0
1651693350000|2022-05-04 19:42:30|334.8|332.4|335.36|332.96|335.36|332.96|334.8|332.4|0
1651693360000|2022-05-04 19:42:40|335.22|332.82|334.94|332.54|335.22|332.82|334.8|332.4|0
1651693370000|2022-05-04 19:42:50|334.8|332.4|334.51|332.11|334.8|332.4|334.51|332.11|0
1651693380000|2022-05-04 19:43:00|334.09|331.69|334.09|331.69|334.94|332.54|333.95|331.55|0
1651693390000|2022-05-04 19:43:10|333.8|331.4|332.39|329.99|333.8|331.4|332.39|329.99|0
1651693400000|2022-05-04 19:43:20|332.53|330.13|331.55|329.15|332.53|330.13|331.55|329.15|0
1651693410000|2022-05-04 19:43:30|330.7|328.3|330.98|328.58|330.98|328.58|330.7|328.3|0
1651693420000|2022-05-04 19:43:40|330.42|328.02|330.7|328.3|330.7|328.3|330.42|328.02|0
1651693430000|2022-05-04 19:43:50|330.84|328.44|331.55|329.15|331.55|329.15|330.84|328.44|0
1651693440000|2022-05-04 19:44:00|331.83|329.43|332.53|330.13|332.53|330.13|331.83|329.43|0
1651693450000|2022-05-04 19:44:10|332.96|330.56|332.96|330.56|333.24|330.84|332.96|330.56|0
1651693460000|2022-05-04 19:44:20|333.38|330.98|333.8|331.4|333.95|331.55|333.38|330.98|0
1651693470000|2022-05-04 19:44:30|333.24|330.84|333.66|331.26|333.95|331.55|333.24|330.84|0
1651693480000|2022-05-04 19:44:40|333.52|331.12|334.65|332.25|334.65|332.25|333.52|331.12|0
1651693490000|2022-05-04 19:44:50|334.94|332.54|334.8|332.4|334.94|332.54|334.65|332.25|0
1651693500000|2022-05-04 19:45:00|334.23|331.83|334.94|332.54|334.94|332.54|333.95|331.55|0
1651693510000|2022-05-04 19:45:10|334.51|332.11|335.36|332.96|335.65|333.25|334.51|332.11|0
1651693520000|2022-05-04 19:45:20|334.65|332.25|334.79|332.39|335.08|332.68|334.65|332.25|0
1651693530000|2022-05-04 19:45:30|334.65|332.25|334.65|332.25|334.65|332.25|334.23|331.83|0
1651693540000|2022-05-04 19:45:40|334.51|332.11|334.23|331.83|334.65|332.25|334.23|331.83|0
1651693550000|2022-05-04 19:45:50|334.65|332.25|334.23|331.83|334.65|332.25|334.09|331.69|0
1651693560000|2022-05-04 19:46:00|334.09|331.69|333.1|330.7|334.37|331.97|333.1|330.7|0
1651693570000|2022-05-04 19:46:10|333.52|331.12|332.81|330.41|333.8|331.4|332.81|330.41|0
1651693580000|2022-05-04 19:46:20|333.1|330.7|333.45|331.05|333.45|331.05|332.67|330.27|0
1651693590000|2022-05-04 19:46:30|333.8|331.4|333.24|330.84|334.23|331.83|333.24|330.84|0
1651693600000|2022-05-04 19:46:40|332.67|330.27|332.25|329.85|332.67|330.27|332.25|329.85|0
1651693610000|2022-05-04 19:46:50|332.81|330.41|332.67|330.27|332.81|330.41|332.67|330.27|0
1651693620000|2022-05-04 19:47:00|332.25|329.85|331.69|329.29|332.25|329.85|331.69|329.29|0
1651693630000|2022-05-04 19:47:10|332.25|329.85|332.53|330.13|332.67|330.27|332.25|329.85|0
1651693640000|2022-05-04 19:47:20|332.39|329.99|332.95|330.55|332.95|330.55|332.39|329.99|0
1651693650000|2022-05-04 19:47:30|332.39|329.99|331.97|329.57|332.39|329.99|331.97|329.57|0
1651693660000|2022-05-04 19:47:40|331.83|329.43|331.54|329.14|331.83|329.43|331.4|329|0
1651693670000|2022-05-04 19:47:50|331.4|329|332.11|329.71|332.11|329.71|331.4|329|0
1651693680000|2022-05-04 19:48:00|332.67|330.27|332.39|329.99|332.67|330.27|331.83|329.43|0
1651693690000|2022-05-04 19:48:10|332.67|330.27|332.67|330.27|332.95|330.55|332.67|330.27|0
1651693700000|2022-05-04 19:48:20|332.81|330.41|333.94|331.54|333.94|331.54|332.81|330.41|0
1651693710000|2022-05-04 19:48:30|333.8|331.4|334.65|332.25|334.65|332.25|333.8|331.4|0
1651693720000|2022-05-04 19:48:40|334.15|331.75|334.09|331.69|334.15|331.75|333.8|331.4|0
1651693730000|2022-05-04 19:48:50|334.65|332.25|334.51|332.11|334.65|332.25|334.23|331.83|0
1651693740000|2022-05-04 19:49:00|334.65|332.25|335.29|332.89|335.29|332.89|334.51|332.11|0
1651693750000|2022-05-04 19:49:10|335.79|333.39|335.79|333.39|335.79|333.39|335.71|333.31|0
1651693760000|2022-05-04 19:49:20|336.07|333.67|336.21|333.81|336.21|333.81|335.79|333.39|0
1651693770000|2022-05-04 19:49:30|336.78|334.38|337.42|335.02|337.49|335.09|336.78|334.38|0
1651693780000|2022-05-04 19:49:40|337.77|335.37|337.49|335.09|337.77|335.37|337.35|334.95|0
1651693790000|2022-05-04 19:49:50|337.35|334.95|337.77|335.37|337.77|335.37|337.35|334.95|0
1651693800000|2022-05-04 19:50:00|338.63|336.23|338.91|336.51|338.91|336.51|337.77|335.37|0
1651693810000|2022-05-04 19:50:10|338.63|336.23|339.34|336.94|339.34|336.94|338.63|336.23|0
1651693820000|2022-05-04 19:50:20|339.2|336.8|339.34|336.94|339.34|336.94|338.77|336.37|0
1651693830000|2022-05-04 19:50:30|339.2|336.8|338.06|335.66|339.2|336.8|338.06|335.66|0
1651693840000|2022-05-04 19:50:40|337.92|335.52|339.2|336.8|339.2|336.8|337.92|335.52|0
1651693850000|2022-05-04 19:50:50|338.34|335.94|339.06|336.66|339.2|336.8|338.34|335.94|0
1651693860000|2022-05-04 19:51:00|339.2|336.8|338.91|336.51|339.2|336.8|338.91|336.51|0
1651693870000|2022-05-04 19:51:10|339.06|336.66|339.2|336.8|339.2|336.8|338.77|336.37|0
1651693880000|2022-05-04 19:51:20|339.34|336.94|338.49|336.09|339.34|336.94|338.49|336.09|0
1651693890000|2022-05-04 19:51:30|338.77|336.37|339.34|336.94|339.34|336.94|338.63|336.23|0
1651693900000|2022-05-04 19:51:40|339.06|336.66|338.77|336.37|339.06|336.66|338.63|336.23|0
1651693910000|2022-05-04 19:51:50|338.91|336.51|336.25|333.85|339.06|336.66|336.25|333.85|0
1651693920000|2022-05-04 19:52:00|336.39|333.99|336.39|333.99|336.39|333.99|336.39|333.99|0
1651693930000|2022-05-04 19:52:10|336.25|333.85|335.11|332.71|336.25|333.85|334.96|332.56|0
1651693940000|2022-05-04 19:52:20|334.96|332.56|334.96|332.56|335.25|332.85|334.96|332.56|0
1651693950000|2022-05-04 19:52:30|335.25|332.85|334.96|332.56|335.68|333.28|334.96|332.56|0
1651693960000|2022-05-04 19:52:40|335.53|333.13|335.96|333.56|336.1|333.7|335.53|333.13|0
1651693970000|2022-05-04 19:52:50|336.1|333.7|336.25|333.85|336.39|333.99|336.1|333.7|0
1651693980000|2022-05-04 19:53:00|337.72|335.32|339.15|336.75|339.15|336.75|337.72|335.32|0
1651693990000|2022-05-04 19:53:10|339.29|336.89|339.58|337.18|339.58|337.18|338.86|336.46|0
1651694000000|2022-05-04 19:53:20|339.72|337.32|338.29|335.89|339.72|337.32|338.29|335.89|0
1651694010000|2022-05-04 19:53:30|338.15|335.75|337.58|335.18|338.29|335.89|337.58|335.18|0
1651694020000|2022-05-04 19:53:40|337.44|335.04|338.58|336.18|338.58|336.18|337.01|334.61|0
1651694030000|2022-05-04 19:53:50|338.86|336.46|338.58|336.18|338.86|336.46|338.58|336.18|0
1651694040000|2022-05-04 19:54:00|338.15|335.75|336.72|334.32|338.15|335.75|336.72|334.32|0
1651694050000|2022-05-04 19:54:10|337.44|335.04|337.58|335.18|337.58|335.18|337.29|334.89|0
1651694060000|2022-05-04 19:54:20|337.86|335.46|336.87|334.47|337.86|335.46|336.87|334.47|0
1651694070000|2022-05-04 19:54:30|336.44|334.04|335.87|333.47|336.44|334.04|335.59|333.19|0
1651694080000|2022-05-04 19:54:40|337.01|334.61|335.59|333.19|337.01|334.61|335.59|333.19|0
1651694090000|2022-05-04 19:54:50|335.8|333.4|335.09|332.69|336.15|333.75|335.02|332.62|0
1651694100000|2022-05-04 19:55:00|335.3|332.9|334.45|332.05|335.3|332.9|334.45|332.05|0
1651694110000|2022-05-04 19:55:10|334.59|332.19|334.45|332.05|335.3|332.9|334.45|332.05|0
1651694120000|2022-05-04 19:55:20|334.31|331.91|334.17|331.77|334.31|331.91|333.88|331.48|0
1651694130000|2022-05-04 19:55:30|334.45|332.05|335.02|332.62|335.02|332.62|334.17|331.77|0
1651694140000|2022-05-04 19:55:40|335.73|333.33|335.59|333.19|335.87|333.47|335.59|333.19|0
1651694150000|2022-05-04 19:55:50|335.3|332.9|335.87|333.47|335.87|333.47|335.3|332.9|0
1651694160000|2022-05-04 19:56:00|336.15|333.75|335.73|333.33|336.15|333.75|335.02|332.62|0
1651694170000|2022-05-04 19:56:10|335.44|333.04|335.16|332.76|335.44|333.04|335.16|332.76|0
1651694180000|2022-05-04 19:56:20|335.02|332.62|335.16|332.76|335.58|333.18|335.02|332.62|0
1651694190000|2022-05-04 19:56:30|335.44|333.04|334.37|331.97|335.44|333.04|334.37|331.97|0
1651694200000|2022-05-04 19:56:40|334.73|332.33|334.31|331.91|334.87|332.47|334.31|331.91|0
1651694210000|2022-05-04 19:56:50|334.02|331.62|334.16|331.76|334.16|331.76|333.88|331.48|0
1651694220000|2022-05-04 19:57:00|334.02|331.62|332.75|330.35|334.02|331.62|332.61|330.21|0
1651694230000|2022-05-04 19:57:10|332.67|330.27|332.75|330.35|333.88|331.48|332.67|330.27|0
1651694240000|2022-05-04 19:57:20|332.61|330.21|332.61|330.21|332.61|330.21|332.04|329.64|0
1651694250000|2022-05-04 19:57:30|332.32|329.92|332.32|329.92|332.32|329.92|332.18|329.78|0
1651694260000|2022-05-04 19:57:40|332.61|330.21|332.32|329.92|333.03|330.63|332.32|329.92|0
1651694270000|2022-05-04 19:57:50|332.46|330.06|332.75|330.35|332.75|330.35|332.46|330.06|0
1651694280000|2022-05-04 19:58:00|332.89|330.49|332.75|330.35|332.89|330.49|332.04|329.64|0
1651694290000|2022-05-04 19:58:10|333.31|330.91|333.74|331.34|333.88|331.48|333.31|330.91|0
1651694300000|2022-05-04 19:58:20|333.31|330.91|333.88|331.48|334.02|331.62|333.17|330.77|0
1651694310000|2022-05-04 19:58:30|334.31|331.91|334.31|331.91|334.59|332.19|334.31|331.91|0
1651694320000|2022-05-04 19:58:40|334.02|331.62|334.73|332.33|334.73|332.33|334.02|331.62|0
1651694330000|2022-05-04 19:58:50|334.52|332.12|335.3|332.9|335.3|332.9|334.45|332.05|0
1651694340000|2022-05-04 19:59:00|335.87|333.47|335.02|332.62|335.87|333.47|334.59|332.19|0
1651694350000|2022-05-04 19:59:10|334.87|332.47|334.31|331.91|334.87|332.47|334.31|331.91|0
1651694360000|2022-05-04 19:59:20|333.88|331.48|335.44|333.04|335.44|333.04|333.88|331.48|0
1651694370000|2022-05-04 19:59:30|335.73|333.33|336.15|333.75|336.29|333.89|335.73|333.33|0
1651694380000|2022-05-04 19:59:40|336.29|333.89|335.44|333.04|336.44|334.04|335.44|333.04|0
1651694390000|2022-05-04 19:59:50|335.16|332.76|335.01|332.61|335.37|332.97|335.01|332.61|0
1651694400000|2022-05-04 20:00:00|335.87|333.47|334.45|332.05|335.87|333.47|334.02|331.62|0
1651694410000|2022-05-04 20:00:10|333.6|331.2|334.31|331.91|334.73|332.33|333.6|331.2|0
1651694420000|2022-05-04 20:00:20|335.01|332.61|334.73|332.33|335.01|332.61|334.59|332.19|0
1651694430000|2022-05-04 20:00:30|335.16|332.76|334.87|332.47|335.16|332.76|334.73|332.33|0
1651694440000|2022-05-04 20:00:40|334.23|331.83|334.16|331.76|334.23|331.83|334.02|331.62|0
1651694450000|2022-05-04 20:00:50|334.09|331.69|334.02|331.62|334.45|332.05|334.02|331.62|0
1651694460000|2022-05-04 20:01:00|334.3|331.9|335.16|332.76|335.16|332.76|334.3|331.9|0
1651694470000|2022-05-04 20:01:10|335.01|332.61|334.45|332.05|335.01|332.61|334.45|332.05|0
1651694480000|2022-05-04 20:01:20|334.3|331.9|334.16|331.76|334.45|332.05|334.16|331.76|0
1651694490000|2022-05-04 20:01:30|334.45|332.05|335.01|332.61|335.01|332.61|334.45|332.05|0
1651694500000|2022-05-04 20:01:40|334.87|332.47|334.3|331.9|334.87|332.47|334.3|331.9|0
1651694510000|2022-05-04 20:01:50|334.45|332.05|334.73|332.33|334.73|332.33|334.45|332.05|0
1651694520000|2022-05-04 20:02:00|334.87|332.47|334.73|332.33|335.01|332.61|334.73|332.33|0
1651694530000|2022-05-04 20:02:10|334.45|332.05|334.45|332.05|334.59|332.19|334.45|332.05|0
1651694540000|2022-05-04 20:02:20|334.87|332.47|334.45|332.05|334.87|332.47|334.45|332.05|0
1651694550000|2022-05-04 20:02:30|334.73|332.33|334.73|332.33|334.87|332.47|334.73|332.33|0
1651694560000|2022-05-04 20:02:40|334.59|332.19|334.16|331.76|334.59|332.19|334.16|331.76|0
1651694570000|2022-05-04 20:02:50|334.02|331.62|334.02|331.62|334.02|331.62|334.02|331.62|0
1651694580000|2022-05-04 20:03:00|334.16|331.76|334.02|331.62|334.16|331.76|334.02|331.62|0
1651694590000|2022-05-04 20:03:10|334.16|331.76|334.59|332.19|334.59|332.19|334.16|331.76|0
1651694600000|2022-05-04 20:03:20|336.16|333.76|336.59|334.19|336.59|334.19|336.16|333.76|0
1651694610000|2022-05-04 20:03:30|336.37|333.97|336.45|334.05|336.45|334.05|336.37|333.97|0
1651694620000|2022-05-04 20:03:40|336.37|333.97|336.59|334.19|336.59|334.19|336.3|333.9|0
1651694630000|2022-05-04 20:03:50|336.45|334.05|336.3|333.9|336.45|334.05|336.3|333.9|0
1651694640000|2022-05-04 20:04:00|336.45|334.05|336.45|334.05|336.59|334.19|336.45|334.05|0
1651694650000|2022-05-04 20:04:10|336.3|333.9|336.16|333.76|336.3|333.9|336.16|333.76|0
1651694660000|2022-05-04 20:04:20|336.45|334.05|336.45|334.05|336.45|334.05|336.3|333.9|0
1651694670000|2022-05-04 20:04:30|336.37|333.97|336.16|333.76|336.45|334.05|336.16|333.76|0
1651694680000|2022-05-04 20:04:40|336.02|333.62|336.16|333.76|336.16|333.76|336.02|333.62|0
1651694690000|2022-05-04 20:04:50|336.02|333.62|335.74|333.34|336.02|333.62|335.74|333.34|0
1651694700000|2022-05-04 20:05:00|335.45|333.05|335.88|333.48|335.88|333.48|335.45|333.05|0
1651694710000|2022-05-04 20:05:10|335.74|333.34|335.88|333.48|335.88|333.48|335.74|333.34|0
1651694720000|2022-05-04 20:05:20|335.74|333.34|336.44|334.04|336.44|334.04|335.74|333.34|0
1651694730000|2022-05-04 20:05:30|336.73|334.33|336.87|334.47|336.87|334.47|336.73|334.33|0
1651694740000|2022-05-04 20:05:40|337.01|334.61|336.59|334.19|337.01|334.61|336.59|334.19|0
1651694750000|2022-05-04 20:05:50|336.73|334.33|337.01|334.61|337.01|334.61|336.44|334.04|0
1651694760000|2022-05-04 20:06:00|337.15|334.75|337.01|334.61|337.15|334.75|337.01|334.61|0
1651694770000|2022-05-04 20:06:10|337.15|334.75|337.15|334.75|337.15|334.75|337.01|334.61|0
1651694780000|2022-05-04 20:06:20|337.01|334.61|336.87|334.47|337.01|334.61|336.87|334.47|0
1651694790000|2022-05-04 20:06:30|336.73|334.33|336.73|334.33|336.73|334.33|336.73|334.33|0
1651694800000|2022-05-04 20:06:40|336.87|334.47|336.87|334.47|336.87|334.47|336.87|334.47|0
1651694810000|2022-05-04 20:06:50|336.59|334.19|336.73|334.33|336.73|334.33|336.59|334.19|0
1651694820000|2022-05-04 20:07:00|336.87|334.47|337.01|334.61|337.01|334.61|336.87|334.47|0
1651694830000|2022-05-04 20:07:10|337.15|334.75|337.01|334.61|337.15|334.75|337.01|334.61|0
1651694840000|2022-05-04 20:07:20|337.15|334.75|337.01|334.61|337.15|334.75|337.01|334.61|0
1651694850000|2022-05-04 20:07:30|337.15|334.75|337.01|334.61|337.15|334.75|337.01|334.61|0
1651694860000|2022-05-04 20:07:40|337.15|334.75|337.01|334.61|337.15|334.75|337.01|334.61|0
1651694870000|2022-05-04 20:07:50|336.87|334.47|337.15|334.75|337.15|334.75|336.87|334.47|0
1651694880000|2022-05-04 20:08:00|337.01|334.61|336.87|334.47|337.15|334.75|336.87|334.47|0
1651694900000|2022-05-04 20:08:20|336.73|334.33|336.73|334.33|337.01|334.61|336.73|334.33|0
1651694910000|2022-05-04 20:08:30|337.01|334.61|337.01|334.61|337.01|334.61|337.01|334.61|0
1651694920000|2022-05-04 20:08:40|336.87|334.47|336.73|334.33|336.87|334.47|336.73|334.33|0
1651694930000|2022-05-04 20:08:50|336.87|334.47|336.59|334.19|336.87|334.47|336.59|334.19|0
1651694940000|2022-05-04 20:09:00|336.58|334.18|336.58|334.18|336.58|334.18|336.58|334.18|0
1651694950000|2022-05-04 20:09:10|336.73|334.33|336.73|334.33|336.73|334.33|336.73|334.33|0
1651694960000|2022-05-04 20:09:20|336.58|334.18|336.58|334.18|336.58|334.18|336.58|334.18|0
1651694980000|2022-05-04 20:09:40|336.16|333.76|336.02|333.62|336.16|333.76|336.02|333.62|0
1651694990000|2022-05-04 20:09:50|335.88|333.48|335.88|333.48|335.88|333.48|335.88|333.48|0
1651695010000|2022-05-04 20:10:10|336.02|333.62|336.02|333.62|336.02|333.62|336.02|333.62|0
1651695020000|2022-05-04 20:10:20|336.16|333.76|336.44|334.04|336.44|334.04|336.16|333.76|0
1651695030000|2022-05-04 20:10:30|336.3|333.9|336.16|333.76|336.3|333.9|336.02|333.62|0
1651695040000|2022-05-04 20:10:40|336.02|333.62|335.87|333.47|336.02|333.62|335.87|333.47|0
1651695050000|2022-05-04 20:10:50|335.94|333.54|335.87|333.47|335.94|333.54|335.87|333.47|0
1651695080000|2022-05-04 20:11:20|335.94|333.54|336.16|333.76|336.16|333.76|335.94|333.54|0
1651695090000|2022-05-04 20:11:30|336.02|333.62|336.02|333.62|336.02|333.62|336.02|333.62|0
1651695100000|2022-05-04 20:11:40|336.08|333.68|335.87|333.47|336.08|333.68|335.87|333.47|0
1651695120000|2022-05-04 20:12:00|336.02|333.62|335.87|333.47|336.02|333.62|335.87|333.47|0
1651695140000|2022-05-04 20:12:20|335.73|333.33|335.8|333.4|335.8|333.4|335.73|333.33|0
1651695150000|2022-05-04 20:12:30|335.59|333.19|335.31|332.91|335.59|333.19|335.31|332.91|0
1651695160000|2022-05-04 20:12:40|335.59|333.19|335.59|333.19|335.59|333.19|335.45|333.05|0
1651695170000|2022-05-04 20:12:50|335.45|333.05|335.59|333.19|335.59|333.19|335.45|333.05|0
1651695180000|2022-05-04 20:13:00|335.45|333.05|335.45|333.05|335.45|333.05|335.45|333.05|0
1651695200000|2022-05-04 20:13:20|335.02|332.62|335.02|332.62|335.02|332.62|335.02|332.62|0
1651695210000|2022-05-04 20:13:30|334.88|332.48|334.95|332.55|335.02|332.62|334.88|332.48|0
1651695220000|2022-05-04 20:13:40|335.02|332.62|334.74|332.34|335.02|332.62|334.74|332.34|0
1651695230000|2022-05-04 20:13:50|334.6|332.2|334.6|332.2|334.74|332.34|334.6|332.2|0
1651695240000|2022-05-04 20:14:00|334.46|332.06|334.46|332.06|334.46|332.06|334.46|332.06|0
1651695270000|2022-05-04 20:14:30|334.03|331.63|334.28|331.88|334.42|332.02|333.75|331.35|0
1651695280000|2022-05-04 20:14:40|334.42|332.02|334.28|331.88|334.42|332.02|334.28|331.88|0
1651695290000|2022-05-04 20:14:50|334.42|332.02|334.7|332.3|334.7|332.3|334.42|332.02|0
1651695310000|2022-05-04 20:15:10|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1651695320000|2022-05-04 20:15:20|334.33|331.53|334.48|331.68|334.48|331.68|334.33|331.53|0
1651695330000|2022-05-04 20:15:30|334.62|331.82|334.62|331.82|334.62|331.82|334.48|331.68|0
1651695340000|2022-05-04 20:15:40|334.48|331.68|334.62|331.82|334.62|331.82|334.48|331.68|0
1651695350000|2022-05-04 20:15:50|334.48|331.68|334.4|331.6|334.48|331.68|334.4|331.6|0
1651695360000|2022-05-04 20:16:00|334.19|331.39|334.19|331.39|334.19|331.39|334.05|331.25|0
1651695370000|2022-05-04 20:16:10|334.33|331.53|334.33|331.53|334.33|331.53|334.33|331.53|0
1651695380000|2022-05-04 20:16:20|334.47|331.67|334.76|331.96|334.76|331.96|334.47|331.67|0
1651695390000|2022-05-04 20:16:30|334.9|332.1|334.9|332.1|335.04|332.24|334.9|332.1|0
1651695400000|2022-05-04 20:16:40|334.76|331.96|334.47|331.67|334.76|331.96|334.47|331.67|0
1651695410000|2022-05-04 20:16:50|334.19|331.39|334.33|331.53|334.33|331.53|334.19|331.39|0
1651695420000|2022-05-04 20:17:00|334.4|331.6|334.33|331.53|334.4|331.6|334.19|331.39|0
1651695430000|2022-05-04 20:17:10|334.19|331.39|334.12|331.32|334.19|331.39|334.12|331.32|0
1651695440000|2022-05-04 20:17:20|334.05|331.25|334.05|331.25|334.05|331.25|333.91|331.11|0
1651695450000|2022-05-04 20:17:30|334.12|331.32|334.05|331.25|334.19|331.39|334.05|331.25|0
1651695460000|2022-05-04 20:17:40|334.19|331.39|334.05|331.25|334.19|331.39|334.05|331.25|0
1651695470000|2022-05-04 20:17:50|333.91|331.11|334.33|331.53|334.33|331.53|333.91|331.11|0
1651695480000|2022-05-04 20:18:00|334.47|331.67|334.47|331.67|334.47|331.67|334.4|331.6|0
1651695490000|2022-05-04 20:18:10|334.19|331.39|334.19|331.39|334.33|331.53|334.12|331.32|0
1651695500000|2022-05-04 20:18:20|334.33|331.53|334.47|331.67|334.47|331.67|334.26|331.46|0
1651695510000|2022-05-04 20:18:30|334.33|331.53|334.19|331.39|334.33|331.53|334.19|331.39|0
1651695520000|2022-05-04 20:18:40|334.05|331.25|334.33|331.53|334.33|331.53|334.05|331.25|0
1651695530000|2022-05-04 20:18:50|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1651695540000|2022-05-04 20:19:00|334.33|331.53|334.05|331.25|334.33|331.53|334.05|331.25|0
1651695550000|2022-05-04 20:19:10|334.19|331.39|334.19|331.39|334.19|331.39|334.12|331.32|0
1651695560000|2022-05-04 20:19:20|334.05|331.25|334.19|331.39|334.19|331.39|334.05|331.25|0
1651695570000|2022-05-04 20:19:30|334.12|331.32|334.05|331.25|334.12|331.32|334.05|331.25|0
1651695580000|2022-05-04 20:19:40|334.19|331.39|334.26|331.46|334.26|331.46|334.05|331.25|0
1651695590000|2022-05-04 20:19:50|334.33|331.53|334.19|331.39|334.33|331.53|334.19|331.39|0
1651695600000|2022-05-04 20:20:00|334.33|331.53|334.68|331.88|334.68|331.88|334.33|331.53|0
1651695610000|2022-05-04 20:20:10|334.76|331.96|335.18|332.38|335.18|332.38|334.76|331.96|0
1651695620000|2022-05-04 20:20:20|335.11|332.31|334.9|332.1|335.11|332.31|334.9|332.1|0
1651695630000|2022-05-04 20:20:30|335.04|332.24|335.11|332.31|335.18|332.38|335.04|332.24|0
1651695640000|2022-05-04 20:20:40|335.18|332.38|335.25|332.45|335.32|332.52|335.18|332.38|0
1651695650000|2022-05-04 20:20:50|335.32|332.52|335.04|332.24|335.32|332.52|335.04|332.24|0
1651695670000|2022-05-04 20:21:10|334.9|332.1|334.76|331.96|334.9|332.1|334.76|331.96|0
1651695680000|2022-05-04 20:21:20|334.9|332.1|334.9|332.1|334.9|332.1|334.9|332.1|0
1651695690000|2022-05-04 20:21:30|335.18|332.38|335.32|332.52|335.32|332.52|335.18|332.38|0
1651695700000|2022-05-04 20:21:40|335.46|332.66|335.25|332.45|335.46|332.66|335.25|332.45|0
1651695710000|2022-05-04 20:21:50|335.18|332.38|335.04|332.24|335.18|332.38|335.04|332.24|0
1651695720000|2022-05-04 20:22:00|335.18|332.38|334.9|332.1|335.18|332.38|334.9|332.1|0
1651695730000|2022-05-04 20:22:10|335.04|332.24|334.96|332.16|335.04|332.24|334.96|332.16|0
1651695740000|2022-05-04 20:22:20|335.04|332.24|334.9|332.1|335.04|332.24|334.9|332.1|0
1651695770000|2022-05-04 20:22:50|334.75|331.95|334.75|331.95|334.75|331.95|334.75|331.95|0
1651695780000|2022-05-04 20:23:00|334.68|331.88|334.47|331.67|334.68|331.88|334.47|331.67|0
1651695810000|2022-05-04 20:23:30|334.33|331.53|334.47|331.67|334.47|331.67|334.33|331.53|0
1651695820000|2022-05-04 20:23:40|334.33|331.53|334.61|331.81|334.61|331.81|334.33|331.53|0
1651695830000|2022-05-04 20:23:50|334.75|331.95|334.61|331.81|334.75|331.95|334.61|331.81|0
1651695840000|2022-05-04 20:24:00|334.47|331.67|334.47|331.67|334.47|331.67|334.47|331.67|0
1651695850000|2022-05-04 20:24:10|334.61|331.81|334.61|331.81|334.61|331.81|334.61|331.81|0
1651695860000|2022-05-04 20:24:20|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1651695870000|2022-05-04 20:24:30|334.47|331.67|334.33|331.53|334.47|331.67|334.33|331.53|0
1651695880000|2022-05-04 20:24:40|334.26|331.46|334.33|331.53|334.33|331.53|334.19|331.39|0
1651695890000|2022-05-04 20:24:50|334.26|331.46|334.19|331.39|334.33|331.53|334.19|331.39|0
1651695900000|2022-05-04 20:25:00|334.33|331.53|334.19|331.39|334.33|331.53|334.19|331.39|0
1651695910000|2022-05-04 20:25:10|334.47|331.67|334.54|331.74|334.54|331.74|334.47|331.67|0
1651695920000|2022-05-04 20:25:20|334.89|332.09|335.04|332.24|335.04|332.24|334.75|331.95|0
1651695930000|2022-05-04 20:25:30|334.75|331.95|334.61|331.81|334.75|331.95|334.61|331.81|0
1651695940000|2022-05-04 20:25:40|334.75|331.95|334.75|331.95|334.75|331.95|334.75|331.95|0
1651695950000|2022-05-04 20:25:50|334.61|331.81|334.61|331.81|334.75|331.95|334.61|331.81|0
1651695970000|2022-05-04 20:26:10|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1651695980000|2022-05-04 20:26:20|334.75|331.95|334.61|331.81|334.75|331.95|334.61|331.81|0
1651695990000|2022-05-04 20:26:30|334.75|331.95|334.89|332.09|334.89|332.09|334.61|331.81|0
1651696000000|2022-05-04 20:26:40|334.75|331.95|334.75|331.95|334.75|331.95|334.75|331.95|0
1651696010000|2022-05-04 20:26:50|334.89|332.09|334.75|331.95|334.89|332.09|334.75|331.95|0
1651696020000|2022-05-04 20:27:00|334.89|332.09|334.82|332.02|334.89|332.09|334.82|332.02|0
1651696030000|2022-05-04 20:27:10|334.89|332.09|335.04|332.24|335.04|332.24|334.89|332.09|0
1651696040000|2022-05-04 20:27:20|335.18|332.38|334.89|332.09|335.18|332.38|334.89|332.09|0
1651696050000|2022-05-04 20:27:30|334.75|331.95|334.75|331.95|334.75|331.95|334.75|331.95|0
1651696060000|2022-05-04 20:27:40|334.68|331.88|334.61|331.81|334.75|331.95|334.61|331.81|0
1651696070000|2022-05-04 20:27:50|334.47|331.67|334.47|331.67|334.47|331.67|334.47|331.67|0
1651696080000|2022-05-04 20:28:00|334.33|331.53|334.47|331.67|334.47|331.67|334.33|331.53|0
1651696100000|2022-05-04 20:28:20|334.33|331.53|334.33|331.53|334.33|331.53|334.33|331.53|0
1651696110000|2022-05-04 20:28:30|334.19|331.39|334.47|331.67|334.47|331.67|334.19|331.39|0
1651696120000|2022-05-04 20:28:40|334.33|331.53|334.19|331.39|334.33|331.53|334.19|331.39|0
1651696130000|2022-05-04 20:28:50|334.33|331.53|334.05|331.25|334.33|331.53|334.05|331.25|0
1651696140000|2022-05-04 20:29:00|333.97|331.17|333.9|331.1|333.97|331.17|333.9|331.1|0
1651696170000|2022-05-04 20:29:30|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1651696180000|2022-05-04 20:29:40|333.97|331.17|333.9|331.1|334.05|331.25|333.9|331.1|0
1651696240000|2022-05-04 20:30:40|333.48|330.68|333.48|330.68|333.48|330.68|333.48|330.68|0
1651696250000|2022-05-04 20:30:50|333.62|330.82|333.48|330.68|333.62|330.82|333.48|330.68|0
1651696260000|2022-05-04 20:31:00|333.62|330.82|333.9|331.1|333.9|331.1|333.62|330.82|0
1651696270000|2022-05-04 20:31:10|333.76|330.96|333.76|330.96|333.76|330.96|333.76|330.96|0
1651696280000|2022-05-04 20:31:20|333.9|331.1|333.76|330.96|333.9|331.1|333.76|330.96|0
1651696290000|2022-05-04 20:31:30|333.9|331.1|333.9|331.1|333.9|331.1|333.9|331.1|0
1651696300000|2022-05-04 20:31:40|333.83|331.03|333.69|330.89|333.83|331.03|333.69|330.89|0
1651696310000|2022-05-04 20:31:50|333.76|330.96|333.62|330.82|333.76|330.96|333.62|330.82|0
1651696320000|2022-05-04 20:32:00|333.48|330.68|333.48|330.68|333.48|330.68|333.48|330.68|0
1651696330000|2022-05-04 20:32:10|333.34|330.54|333.34|330.54|333.34|330.54|333.34|330.54|0
1651696360000|2022-05-04 20:32:40|333.48|330.68|333.76|330.96|333.76|330.96|333.48|330.68|0
1651696370000|2022-05-04 20:32:50|333.48|330.68|333.62|330.82|333.62|330.82|333.48|330.68|0
1651696380000|2022-05-04 20:33:00|333.48|330.68|333.62|330.82|333.62|330.82|333.48|330.68|0
1651696390000|2022-05-04 20:33:10|333.76|330.96|333.62|330.82|333.76|330.96|333.62|330.82|0
1651696400000|2022-05-04 20:33:20|333.48|330.68|333.48|330.68|333.48|330.68|333.48|330.68|0
1651696440000|2022-05-04 20:34:00|333.55|330.75|333.48|330.68|333.55|330.75|333.48|330.68|0
1651696450000|2022-05-04 20:34:10|333.34|330.54|333.34|330.54|333.34|330.54|333.34|330.54|0
1651696470000|2022-05-04 20:34:30|333.2|330.4|333.2|330.4|333.2|330.4|333.2|330.4|0
1651696490000|2022-05-04 20:34:50|333.06|330.26|333.06|330.26|333.06|330.26|333.06|330.26|0
1651696500000|2022-05-04 20:35:00|333.2|330.4|333.2|330.4|333.2|330.4|333.2|330.4|0
1651696510000|2022-05-04 20:35:10|333.06|330.26|332.91|330.11|333.06|330.26|332.91|330.11|0
1651696520000|2022-05-04 20:35:20|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1651696530000|2022-05-04 20:35:30|332.84|330.04|332.77|329.97|332.84|330.04|332.77|329.97|0
1651696540000|2022-05-04 20:35:40|332.63|329.83|332.77|329.97|332.77|329.97|332.63|329.83|0
1651696550000|2022-05-04 20:35:50|332.91|330.11|332.91|330.11|332.91|330.11|332.91|330.11|0
1651696560000|2022-05-04 20:36:00|332.84|330.04|332.91|330.11|332.91|330.11|332.84|330.04|0
1651696570000|2022-05-04 20:36:10|333.05|330.25|333.05|330.25|333.05|330.25|332.98|330.18|0
1651696580000|2022-05-04 20:36:20|333.12|330.32|333.05|330.25|333.2|330.4|333.05|330.25|0
1651696590000|2022-05-04 20:36:30|333.12|330.32|333.05|330.25|333.12|330.32|333.05|330.25|0
1651696600000|2022-05-04 20:36:40|333.2|330.4|333.34|330.54|333.34|330.54|333.2|330.4|0
1651696610000|2022-05-04 20:36:50|333.12|330.32|333.2|330.4|333.2|330.4|333.12|330.32|0
1651696620000|2022-05-04 20:37:00|333.12|330.32|333.12|330.32|333.12|330.32|333.12|330.32|0
1651696630000|2022-05-04 20:37:10|333.05|330.25|333.05|330.25|333.05|330.25|333.05|330.25|0
1651696640000|2022-05-04 20:37:20|333.12|330.32|333.34|330.54|333.34|330.54|333.12|330.32|0
1651696650000|2022-05-04 20:37:30|333.2|330.4|333.19|330.39|333.34|330.54|333.19|330.39|0
1651696660000|2022-05-04 20:37:40|333.34|330.54|333.34|330.54|333.34|330.54|333.34|330.54|0
1651696670000|2022-05-04 20:37:50|333.19|330.39|333.26|330.46|333.26|330.46|333.19|330.39|0
1651696680000|2022-05-04 20:38:00|333.19|330.39|333.26|330.46|333.26|330.46|333.19|330.39|0
1651696690000|2022-05-04 20:38:10|333.19|330.39|333.34|330.54|333.34|330.54|333.19|330.39|0
1651696700000|2022-05-04 20:38:20|333.19|330.39|333.19|330.39|333.19|330.39|333.19|330.39|0
1651696710000|2022-05-04 20:38:30|333.34|330.54|333.54|330.74|333.54|330.74|333.34|330.54|0
1651696720000|2022-05-04 20:38:40|333.62|330.82|333.48|330.68|333.62|330.82|333.48|330.68|0
1651696730000|2022-05-04 20:38:50|333.4|330.6|333.48|330.68|333.48|330.68|333.4|330.6|0
1651696740000|2022-05-04 20:39:00|333.34|330.54|333.34|330.54|333.34|330.54|333.34|330.54|0
1651696750000|2022-05-04 20:39:10|333.4|330.6|333.48|330.68|333.48|330.68|333.4|330.6|0
1651696760000|2022-05-04 20:39:20|333.4|330.6|333.4|330.6|333.48|330.68|333.4|330.6|0
1651696770000|2022-05-04 20:39:30|333.48|330.68|333.48|330.68|333.48|330.68|333.4|330.6|0
1651696780000|2022-05-04 20:39:40|333.4|330.6|333.48|330.68|333.48|330.68|333.4|330.6|0
1651696790000|2022-05-04 20:39:50|333.54|330.74|333.48|330.68|333.54|330.74|333.48|330.68|0
1651696800000|2022-05-04 20:40:00|333.4|330.6|333.48|330.68|333.48|330.68|333.4|330.6|0
1651696810000|2022-05-04 20:40:10|333.4|330.6|333.26|330.46|333.4|330.6|333.19|330.39|0
1651696820000|2022-05-04 20:40:20|333.19|330.39|333.05|330.25|333.19|330.39|333.05|330.25|0
1651696830000|2022-05-04 20:40:30|333.19|330.39|333.19|330.39|333.19|330.39|333.19|330.39|0
1651696850000|2022-05-04 20:40:50|333.48|330.68|333.33|330.53|333.48|330.68|333.33|330.53|0
1651696860000|2022-05-04 20:41:00|333.48|330.68|333.48|330.68|333.48|330.68|333.33|330.53|0
1651696890000|2022-05-04 20:41:30|333.33|330.53|333.33|330.53|333.33|330.53|333.33|330.53|0
1651696900000|2022-05-04 20:41:40|333.4|330.6|333.48|330.68|333.48|330.68|333.4|330.6|0
1651696910000|2022-05-04 20:41:50|333.4|330.6|333.4|330.6|333.48|330.68|333.4|330.6|0
1651696920000|2022-05-04 20:42:00|333.47|330.67|333.4|330.6|333.47|330.67|333.4|330.6|0
1651696930000|2022-05-04 20:42:10|333.47|330.67|333.4|330.6|333.47|330.67|333.4|330.6|0
1651696940000|2022-05-04 20:42:20|333.33|330.53|333.26|330.46|333.33|330.53|333.26|330.46|0
1651696950000|2022-05-04 20:42:30|333.4|330.6|333.47|330.67|333.54|330.74|333.4|330.6|0
1651696970000|2022-05-04 20:42:50|333.54|330.74|333.54|330.74|333.54|330.74|333.54|330.74|0
1651696990000|2022-05-04 20:43:10|333.62|330.82|333.62|330.82|333.62|330.82|333.62|330.82|0
1651697000000|2022-05-04 20:43:20|333.54|330.74|333.62|330.82|333.62|330.82|333.47|330.67|0
1651697010000|2022-05-04 20:43:30|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1651697020000|2022-05-04 20:43:40|333.62|330.82|333.47|330.67|333.62|330.82|333.47|330.67|0
1651697030000|2022-05-04 20:43:50|333.62|330.82|333.62|330.82|333.62|330.82|333.62|330.82|0
1651697040000|2022-05-04 20:44:00|333.54|330.74|333.47|330.67|333.54|330.74|333.47|330.67|0
1651697060000|2022-05-04 20:44:20|333.4|330.6|333.47|330.67|333.47|330.67|333.33|330.53|0
1651697070000|2022-05-04 20:44:30|333.4|330.6|333.4|330.6|333.4|330.6|333.4|330.6|0
1651697090000|2022-05-04 20:44:50|333.33|330.53|333.47|330.67|333.47|330.67|333.33|330.53|0
1651697100000|2022-05-04 20:45:00|333.33|330.53|333.33|330.53|333.33|330.53|333.19|330.39|0
1651697110000|2022-05-04 20:45:10|333.47|330.67|333.54|330.74|333.54|330.74|333.47|330.67|0
1651697120000|2022-05-04 20:45:20|333.61|330.81|333.54|330.74|333.61|330.81|333.54|330.74|0
1651697130000|2022-05-04 20:45:30|333.47|330.67|333.47|330.67|333.47|330.67|333.47|330.67|0
1651697150000|2022-05-04 20:45:50|333.33|330.53|333.33|330.53|333.33|330.53|333.33|330.53|0
1651697160000|2022-05-04 20:46:00|333.19|330.39|333.19|330.39|333.19|330.39|333.19|330.39|0
1651697170000|2022-05-04 20:46:10|333.33|330.53|333.47|330.67|333.47|330.67|333.33|330.53|0
1651697180000|2022-05-04 20:46:20|333.33|330.53|333.33|330.53|333.33|330.53|333.33|330.53|0
1651697190000|2022-05-04 20:46:30|333.47|330.67|333.47|330.67|333.47|330.67|333.47|330.67|0
1651697210000|2022-05-04 20:46:50|333.33|330.53|333.33|330.53|333.33|330.53|333.33|330.53|0
1651697240000|2022-05-04 20:47:20|333.47|330.67|333.47|330.67|333.47|330.67|333.47|330.67|0
1651697250000|2022-05-04 20:47:30|333.33|330.53|333.33|330.53|333.33|330.53|333.33|330.53|0
1651697260000|2022-05-04 20:47:40|333.19|330.39|333.19|330.39|333.19|330.39|333.19|330.39|0
1651697270000|2022-05-04 20:47:50|333.05|330.25|333.05|330.25|333.05|330.25|333.05|330.25|0
1651697280000|2022-05-04 20:48:00|332.91|330.11|333.05|330.25|333.05|330.25|332.91|330.11|0
1651697290000|2022-05-04 20:48:10|332.91|330.11|333.05|330.25|333.05|330.25|332.91|330.11|0
1651697300000|2022-05-04 20:48:20|332.91|330.11|332.91|330.11|333.05|330.25|332.91|330.11|0
1651697310000|2022-05-04 20:48:30|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1651697330000|2022-05-04 20:48:50|332.69|329.89|332.69|329.89|332.69|329.89|332.63|329.83|0
1651697340000|2022-05-04 20:49:00|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1651697390000|2022-05-04 20:49:50|332.91|330.11|332.77|329.97|332.91|330.11|332.77|329.97|0
1651697400000|2022-05-04 20:50:00|332.91|330.11|332.91|330.11|332.91|330.11|332.91|330.11|0
1651697420000|2022-05-04 20:50:20|333.05|330.25|333.19|330.39|333.19|330.39|333.05|330.25|0
1651697430000|2022-05-04 20:50:30|333.05|330.25|333.19|330.39|333.19|330.39|333.05|330.25|0
1651697440000|2022-05-04 20:50:40|333.05|330.25|333.05|330.25|333.05|330.25|333.05|330.25|0
1651697490000|2022-05-04 20:51:30|333.19|330.39|333.19|330.39|333.19|330.39|333.19|330.39|0
1651697520000|2022-05-04 20:52:00|332.91|330.11|332.91|330.11|332.91|330.11|332.91|330.11|0
1651697530000|2022-05-04 20:52:10|333.05|330.25|332.91|330.11|333.05|330.25|332.91|330.11|0
1651697550000|2022-05-04 20:52:30|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1651697580000|2022-05-04 20:53:00|332.69|329.89|332.77|329.97|332.77|329.97|332.69|329.89|0
1651697590000|2022-05-04 20:53:10|332.76|329.96|332.76|329.96|332.76|329.96|332.76|329.96|0
1651697610000|2022-05-04 20:53:30|332.91|330.11|332.91|330.11|332.91|330.11|332.91|330.11|0
1651697630000|2022-05-04 20:53:50|333.05|330.25|333.05|330.25|333.05|330.25|333.05|330.25|0
1651697640000|2022-05-04 20:54:00|333.11|330.31|333.19|330.39|333.19|330.39|333.11|330.31|0
1651697650000|2022-05-04 20:54:10|333.33|330.53|333.33|330.53|333.33|330.53|333.33|330.53|0
1651697660000|2022-05-04 20:54:20|333.47|330.67|333.47|330.67|333.47|330.67|333.47|330.67|0
1651697670000|2022-05-04 20:54:30|333.33|330.53|333.19|330.39|333.33|330.53|333.19|330.39|0
1651697680000|2022-05-04 20:54:40|333.11|330.31|333.19|330.39|333.19|330.39|333.11|330.31|0
1651697690000|2022-05-04 20:54:50|333.05|330.25|333.05|330.25|333.05|330.25|332.91|330.11|0
1651697700000|2022-05-04 20:55:00|332.91|330.11|332.9|330.1|332.97|330.17|332.9|330.1|0
1651697720000|2022-05-04 20:55:20|333.05|330.25|333.19|330.39|333.19|330.39|333.05|330.25|0
1651697730000|2022-05-04 20:55:30|333.05|330.25|333.05|330.25|333.05|330.25|333.05|330.25|0
1651697740000|2022-05-04 20:55:40|333.19|330.39|332.9|330.1|333.19|330.39|332.9|330.1|0
1651697760000|2022-05-04 20:56:00|332.62|329.82|332.62|329.82|332.62|329.82|332.62|329.82|0
1651697790000|2022-05-04 20:56:30|332.76|329.96|332.76|329.96|332.9|330.1|332.76|329.96|0
1651697800000|2022-05-04 20:56:40|332.9|330.1|333.05|330.25|333.05|330.25|332.9|330.1|0
1651697810000|2022-05-04 20:56:50|332.83|330.03|332.76|329.96|332.83|330.03|332.76|329.96|0
1651697830000|2022-05-04 20:57:10|332.69|329.89|332.69|329.89|332.69|329.89|332.62|329.82|0
1651697840000|2022-05-04 20:57:20|332.62|329.82|332.76|329.96|332.76|329.96|332.62|329.82|0
1651697850000|2022-05-04 20:57:30|332.83|330.03|332.83|330.03|332.83|330.03|332.83|330.03|0
1651697860000|2022-05-04 20:57:40|332.76|329.96|332.76|329.96|332.76|329.96|332.76|329.96|0
1651697870000|2022-05-04 20:57:50|332.62|329.82|332.62|329.82|332.62|329.82|332.62|329.82|0
1651697880000|2022-05-04 20:58:00|332.76|329.96|332.76|329.96|332.76|329.96|332.76|329.96|0
1651697890000|2022-05-04 20:58:10|332.62|329.82|332.76|329.96|332.76|329.96|332.62|329.82|0
1651697900000|2022-05-04 20:58:20|332.69|329.89|332.69|329.89|332.69|329.89|332.69|329.89|0
1651697910000|2022-05-04 20:58:30|332.9|330.1|332.76|329.96|332.9|330.1|332.76|329.96|0
1651697930000|2022-05-04 20:58:50|332.62|329.82|332.76|329.96|332.76|329.96|332.62|329.82|0
1651697940000|2022-05-04 20:59:00|333.04|330.24|333.04|330.24|333.04|330.24|333.04|330.24|0
1651697960000|2022-05-04 20:59:20|333.18|330.38|333.04|330.24|333.18|330.38|333.04|330.24|0
1651697990000|2022-05-04 20:59:50|332.97|330.17|332.83|330.03|332.97|330.17|332.83|330.03|0
1651698000000|2022-05-04 21:00:00|333.08|330.28|333.08|330.28|333.08|330.28|333.08|330.28|0
1651698010000|2022-05-04 21:00:10|332.98|330.18|332.98|330.18|332.98|330.18|332.98|330.18|0
1651698030000|2022-05-04 21:00:30|332.96|330.16|332.96|330.16|332.96|330.16|332.96|330.16|0
1651698050000|2022-05-04 21:00:50|332.98|330.18|332.98|330.18|332.98|330.18|332.98|330.18|0
1651698080000|2022-05-04 21:01:20|333.06|330.26|333.06|330.26|333.06|330.26|333.06|330.26|0
1651698100000|2022-05-04 21:01:40|333.2|330.4|333.2|330.4|333.2|330.4|333.2|330.4|0
1651698110000|2022-05-04 21:01:50|333.22|330.42|333.22|330.42|333.22|330.42|333.22|330.42|0
1651698140000|2022-05-04 21:02:20|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1651698150000|2022-05-04 21:02:30|333.31|330.51|333.37|330.57|333.37|330.57|333.31|330.51|0
1651698160000|2022-05-04 21:02:40|333.31|330.51|333.31|330.51|333.31|330.51|333.31|330.51|0
1651698180000|2022-05-04 21:03:00|333.28|330.48|333.35|330.55|333.35|330.55|333.28|330.48|0
1651698190000|2022-05-04 21:03:10|333.37|330.57|333.37|330.57|333.37|330.57|333.37|330.57|0
1651698200000|2022-05-04 21:03:20|333.28|330.48|333.25|330.45|333.28|330.48|333.25|330.45|0
1651698210000|2022-05-04 21:03:30|333.24|330.44|333.35|330.55|333.37|330.57|333.24|330.44|0
1651698220000|2022-05-04 21:03:40|333.28|330.48|333.24|330.44|333.41|330.61|333.24|330.44|0
1651698230000|2022-05-04 21:03:50|333.37|330.57|333.28|330.48|333.37|330.57|333.22|330.42|0
1651698240000|2022-05-04 21:04:00|333.31|330.51|333.31|330.51|333.31|330.51|333.31|330.51|0
1651698250000|2022-05-04 21:04:10|333.39|330.59|333.8|331|333.8|331|333.39|330.59|0
1651698260000|2022-05-04 21:04:20|333.57|330.77|333.65|330.85|333.65|330.85|333.55|330.75|0
1651698270000|2022-05-04 21:04:30|333.75|330.95|333.65|330.85|333.75|330.95|333.65|330.85|0
1651698280000|2022-05-04 21:04:40|334.09|331.29|333.94|331.14|334.09|331.29|333.81|331.01|0
1651698290000|2022-05-04 21:04:50|333.86|331.06|333.88|331.08|333.9|331.1|333.86|331.06|0
1651698300000|2022-05-04 21:05:00|334.06|331.26|334.23|331.43|334.23|331.43|334.06|331.26|0
1651698320000|2022-05-04 21:05:20|334.16|331.36|333.9|331.1|334.16|331.36|333.9|331.1|0
1651698330000|2022-05-04 21:05:30|333.92|331.12|333.92|331.12|333.94|331.14|333.92|331.12|0
1651698340000|2022-05-04 21:05:40|334.04|331.24|334.06|331.26|334.06|331.26|334.04|331.24|0
1651698350000|2022-05-04 21:05:50|334.02|331.22|334.02|331.22|334.02|331.22|334.02|331.22|0
1651698370000|2022-05-04 21:06:10|334.35|331.55|334.35|331.55|334.35|331.55|334.35|331.55|0
1651698380000|2022-05-04 21:06:20|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1651698390000|2022-05-04 21:06:30|334.12|331.32|334.12|331.32|334.12|331.32|334.02|331.22|0
1651698400000|2022-05-04 21:06:40|334.1|331.3|334.12|331.32|334.12|331.32|334.1|331.3|0
1651698420000|2022-05-04 21:07:00|334.31|331.51|334.33|331.53|334.33|331.53|334.31|331.51|0
1651698430000|2022-05-04 21:07:10|334.35|331.55|334.46|331.66|334.46|331.66|334.35|331.55|0
1651698460000|2022-05-04 21:07:40|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1651698470000|2022-05-04 21:07:50|334.51|331.71|334.43|331.63|334.51|331.71|334.43|331.63|0
1651698490000|2022-05-04 21:08:10|334.22|331.42|334.21|331.41|334.22|331.42|334.21|331.41|0
1651698510000|2022-05-04 21:08:30|334.16|331.36|334.22|331.42|334.22|331.42|334.16|331.36|0
1651698570000|2022-05-04 21:09:30|334.12|331.32|334.12|331.32|334.12|331.32|334.12|331.32|0
1651698580000|2022-05-04 21:09:40|334.08|331.28|334.08|331.28|334.08|331.28|334.08|331.28|0
1651698620000|2022-05-04 21:10:20|334.16|331.36|334.16|331.36|334.16|331.36|334.16|331.36|0
1651698640000|2022-05-04 21:10:40|334.14|331.34|334.14|331.34|334.14|331.34|334.14|331.34|0
1651698650000|2022-05-04 21:10:50|334.18|331.38|334.18|331.38|334.18|331.38|334.18|331.38|0
1651698660000|2022-05-04 21:11:00|334.25|331.45|334.27|331.47|334.27|331.47|334.25|331.45|0
1651698670000|2022-05-04 21:11:10|334.22|331.42|334.22|331.42|334.22|331.42|334.22|331.42|0
1651698690000|2022-05-04 21:11:30|334.29|331.49|334.29|331.49|334.29|331.49|334.29|331.49|0
1651698710000|2022-05-04 21:11:50|334.37|331.57|334.39|331.59|334.39|331.59|334.31|331.51|0
1651698720000|2022-05-04 21:12:00|334.35|331.55|334.29|331.49|334.35|331.55|334.29|331.49|0
1651698730000|2022-05-04 21:12:10|334.39|331.59|334.35|331.55|334.39|331.59|334.35|331.55|0
1651698740000|2022-05-04 21:12:20|334.31|331.51|334.31|331.51|334.31|331.51|334.31|331.51|0
1651698790000|2022-05-04 21:13:10|334.28|331.48|334.28|331.48|334.28|331.48|334.28|331.48|0
1651698840000|2022-05-04 21:14:00|334.35|331.55|334.41|331.61|334.41|331.61|334.35|331.55|0
1651698850000|2022-05-04 21:14:10|334.39|331.59|334.35|331.55|334.39|331.59|334.35|331.55|0
1651698870000|2022-05-04 21:14:30|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1651698910000|2022-05-04 21:15:10|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1651698920000|2022-05-04 21:15:20|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1651698960000|2022-05-04 21:16:00|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1651698990000|2022-05-04 21:16:30|334.47|331.67|334.47|331.67|334.47|331.67|334.47|331.67|0
1651699000000|2022-05-04 21:16:40|334.51|331.71|334.53|331.73|334.53|331.73|334.51|331.71|0
1651699010000|2022-05-04 21:16:50|334.63|331.83|334.66|331.86|334.66|331.86|334.63|331.83|0
1651699030000|2022-05-04 21:17:10|334.68|331.88|334.66|331.86|334.68|331.88|334.66|331.86|0
1651699040000|2022-05-04 21:17:20|334.63|331.83|334.63|331.83|334.63|331.83|334.63|331.83|0
1651699050000|2022-05-04 21:17:30|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1651699060000|2022-05-04 21:17:40|334.63|331.83|334.63|331.83|334.63|331.83|334.63|331.83|0
1651699070000|2022-05-04 21:17:50|334.66|331.86|334.66|331.86|334.66|331.86|334.66|331.86|0
1651699080000|2022-05-04 21:18:00|334.59|331.79|334.59|331.79|334.59|331.79|334.59|331.79|0
1651699090000|2022-05-04 21:18:10|334.62|331.82|334.62|331.82|334.62|331.82|334.62|331.82|0
1651699120000|2022-05-04 21:18:40|334.63|331.83|334.63|331.83|334.63|331.83|334.63|331.83|0
1651699130000|2022-05-04 21:18:50|334.62|331.82|334.62|331.82|334.62|331.82|334.62|331.82|0
1651699140000|2022-05-04 21:19:00|334.63|331.83|334.63|331.83|334.63|331.83|334.63|331.83|0
1651699150000|2022-05-04 21:19:10|334.69|331.89|334.69|331.89|334.69|331.89|334.69|331.89|0
1651699160000|2022-05-04 21:19:20|334.68|331.88|334.65|331.85|334.68|331.88|334.65|331.85|0
1651699170000|2022-05-04 21:19:30|334.74|331.94|334.74|331.94|334.74|331.94|334.74|331.94|0
1651699180000|2022-05-04 21:19:40|334.72|331.92|334.76|331.96|334.76|331.96|334.72|331.92|0
1651699190000|2022-05-04 21:19:50|334.72|331.92|334.72|331.92|334.72|331.92|334.72|331.92|0
1651699200000|2022-05-04 21:20:00|334.8|332|334.78|331.98|334.8|332|334.78|331.98|0
1651699210000|2022-05-04 21:20:10|334.69|331.89|334.78|331.98|334.78|331.98|334.69|331.89|0
1651699220000|2022-05-04 21:20:20|334.8|332|334.65|331.85|334.8|332|334.65|331.85|0
1651699230000|2022-05-04 21:20:30|334.59|331.79|334.65|331.85|334.65|331.85|334.59|331.79|0
1651699250000|2022-05-04 21:20:50|334.61|331.81|334.61|331.81|334.61|331.81|334.61|331.81|0
1651699270000|2022-05-04 21:21:10|334.59|331.79|334.59|331.79|334.59|331.79|334.59|331.79|0
1651699300000|2022-05-04 21:21:40|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1651699310000|2022-05-04 21:21:50|334.55|331.75|334.55|331.75|334.55|331.75|334.55|331.75|0
1651699320000|2022-05-04 21:22:00|334.63|331.83|334.59|331.79|334.63|331.83|334.59|331.79|0
1651699330000|2022-05-04 21:22:10|334.63|331.83|334.63|331.83|334.63|331.83|334.63|331.83|0
1651699370000|2022-05-04 21:22:50|334.61|331.81|334.63|331.83|334.63|331.83|334.61|331.81|0
1651699380000|2022-05-04 21:23:00|334.72|331.92|334.63|331.83|334.72|331.92|334.63|331.83|0
1651699390000|2022-05-04 21:23:10|334.55|331.75|334.55|331.75|334.55|331.75|334.55|331.75|0
1651699400000|2022-05-04 21:23:20|334.57|331.77|334.57|331.77|334.63|331.83|334.57|331.77|0
1651699410000|2022-05-04 21:23:30|334.55|331.75|334.47|331.67|334.61|331.81|334.47|331.67|0
1651699430000|2022-05-04 21:23:50|334.45|331.65|334.45|331.65|334.45|331.65|334.45|331.65|0
1651699460000|2022-05-04 21:24:20|334.53|331.73|334.53|331.73|334.53|331.73|334.53|331.73|0
1651699500000|2022-05-04 21:25:00|334.51|331.71|334.51|331.71|334.51|331.71|334.51|331.71|0
1651699510000|2022-05-04 21:25:10|334.49|331.69|334.49|331.69|334.49|331.69|334.49|331.69|0
1651699520000|2022-05-04 21:25:20|334.67|331.87|334.61|331.81|334.67|331.87|334.5|331.7|0
1651699550000|2022-05-04 21:25:50|334.34|331.54|334.34|331.54|334.34|331.54|334.34|331.54|0
1651699560000|2022-05-04 21:26:00|334.53|331.73|334.53|331.73|334.53|331.73|334.53|331.73|0
1651699570000|2022-05-04 21:26:10|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1651699580000|2022-05-04 21:26:20|334.53|331.73|334.53|331.73|334.53|331.73|334.53|331.73|0
1651699590000|2022-05-04 21:26:30|334.55|331.75|334.55|331.75|334.55|331.75|334.55|331.75|0
1651699600000|2022-05-04 21:26:40|334.61|331.81|334.61|331.81|334.61|331.81|334.61|331.81|0
1651699610000|2022-05-04 21:26:50|334.59|331.79|334.59|331.79|334.59|331.79|334.59|331.79|0
1651699650000|2022-05-04 21:27:30|334.55|331.75|334.55|331.75|334.55|331.75|334.55|331.75|0
1651699680000|2022-05-04 21:28:00|334.61|331.81|334.61|331.81|334.61|331.81|334.61|331.81|0
1651699710000|2022-05-04 21:28:30|334.63|331.83|334.63|331.83|334.63|331.83|334.63|331.83|0
1651699720000|2022-05-04 21:28:40|334.71|331.91|334.71|331.91|334.71|331.91|334.71|331.91|0
1651699730000|2022-05-04 21:28:50|334.77|331.97|334.77|331.97|334.77|331.97|334.77|331.97|0
1651699740000|2022-05-04 21:29:00|334.75|331.95|334.75|331.95|334.77|331.97|334.71|331.91|0
1651699760000|2022-05-04 21:29:20|334.8|332|334.8|332|334.8|332|334.8|332|0
1651699770000|2022-05-04 21:29:30|334.65|331.85|334.65|331.85|334.65|331.85|334.65|331.85|0
1651699780000|2022-05-04 21:29:40|334.8|332|334.8|332|334.8|332|334.8|332|0
1651699810000|2022-05-04 21:30:10|334.88|332.08|334.88|332.08|334.88|332.08|334.88|332.08|0
1651699820000|2022-05-04 21:30:20|334.92|332.12|334.92|332.12|334.92|332.12|334.92|332.12|0
1651699850000|2022-05-04 21:30:50|334.91|332.11|334.91|332.11|334.91|332.11|334.91|332.11|0
1651699860000|2022-05-04 21:31:00|334.9|332.1|334.9|332.1|334.9|332.1|334.9|332.1|0
1651699880000|2022-05-04 21:31:20|334.91|332.11|334.95|332.15|334.95|332.15|334.91|332.11|0
1651699890000|2022-05-04 21:31:30|334.98|332.18|334.98|332.18|334.98|332.18|334.98|332.18|0
1651699930000|2022-05-04 21:32:10|335.06|332.26|335.06|332.26|335.06|332.26|335.06|332.26|0
1651699940000|2022-05-04 21:32:20|335.08|332.28|335.06|332.26|335.08|332.28|335.06|332.26|0
1651699990000|2022-05-04 21:33:10|335.04|332.24|335.06|332.26|335.06|332.26|335.04|332.24|0
1651700030000|2022-05-04 21:33:50|335.05|332.25|335.05|332.25|335.05|332.25|335.05|332.25|0
1651700060000|2022-05-04 21:34:20|335.08|332.28|335.08|332.28|335.08|332.28|335.08|332.28|0
1651700080000|2022-05-04 21:34:40|335.05|332.25|335.05|332.25|335.05|332.25|335.05|332.25|0
1651700090000|2022-05-04 21:34:50|334.98|332.18|334.98|332.18|334.98|332.18|334.98|332.18|0
1651700110000|2022-05-04 21:35:10|334.93|332.13|334.93|332.13|334.93|332.13|334.93|332.13|0
1651700130000|2022-05-04 21:35:30|334.91|332.11|334.91|332.11|334.91|332.11|334.91|332.11|0
1651700140000|2022-05-04 21:35:40|334.9|332.1|334.9|332.1|334.9|332.1|334.9|332.1|0
1651700160000|2022-05-04 21:36:00|334.93|332.13|334.93|332.13|334.93|332.13|334.93|332.13|0
1651700520000|2022-05-04 21:42:00|334.89|332.09|334.89|332.09|334.89|332.09|334.89|332.09|0
1651700530000|2022-05-04 21:42:10|334.73|331.93|334.73|331.93|334.73|331.93|334.73|331.93|0
1651700550000|2022-05-04 21:42:30|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1651700570000|2022-05-04 21:42:50|334.73|331.93|334.77|331.97|334.77|331.97|334.73|331.93|0
1651700590000|2022-05-04 21:43:10|334.73|331.93|334.54|331.74|334.73|331.93|334.54|331.74|0
1651700600000|2022-05-04 21:43:20|334.73|331.93|334.67|331.87|334.77|331.97|334.67|331.87|0
1651700610000|2022-05-04 21:43:30|334.56|331.76|334.62|331.82|334.62|331.82|334.56|331.76|0
1651700620000|2022-05-04 21:43:40|334.56|331.76|334.62|331.82|334.62|331.82|334.56|331.76|0
1651700630000|2022-05-04 21:43:50|334.68|331.88|334.58|331.78|334.68|331.88|334.58|331.78|0
1651700650000|2022-05-04 21:44:10|334.6|331.8|334.54|331.74|334.6|331.8|334.54|331.74|0
1651700660000|2022-05-04 21:44:20|334.46|331.66|334.48|331.68|334.48|331.68|334.46|331.66|0
1651700680000|2022-05-04 21:44:40|334.46|331.66|334.46|331.66|334.46|331.66|334.46|331.66|0
1651700700000|2022-05-04 21:45:00|334.48|331.68|334.48|331.68|334.48|331.68|334.48|331.68|0
1651700710000|2022-05-04 21:45:10|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1651700720000|2022-05-04 21:45:20|334.5|331.7|334.5|331.7|334.5|331.7|334.5|331.7|0
1651700780000|2022-05-04 21:46:20|334.58|331.78|334.58|331.78|334.58|331.78|334.58|331.78|0
1651700790000|2022-05-04 21:46:30|334.52|331.72|334.58|331.78|334.58|331.78|334.52|331.72|0
1651700800000|2022-05-04 21:46:40|334.62|331.82|334.62|331.82|334.62|331.82|334.62|331.82|0
1651700830000|2022-05-04 21:47:10|334.66|331.86|334.66|331.86|334.66|331.86|334.66|331.86|0
1651700840000|2022-05-04 21:47:20|334.74|331.94|334.79|331.99|334.79|331.99|334.74|331.94|0
1651700850000|2022-05-04 21:47:30|334.74|331.94|334.74|331.94|334.74|331.94|334.74|331.94|0
1651700870000|2022-05-04 21:47:50|334.79|331.99|334.79|331.99|334.79|331.99|334.79|331.99|0
1651700880000|2022-05-04 21:48:00|334.74|331.94|334.79|331.99|334.79|331.99|334.74|331.94|0
1651700920000|2022-05-04 21:48:40|334.66|331.86|334.68|331.88|334.68|331.88|334.66|331.86|0
1651700940000|2022-05-04 21:49:00|334.74|331.94|334.74|331.94|334.74|331.94|334.74|331.94|0
1651700960000|2022-05-04 21:49:20|334.66|331.86|334.66|331.86|334.66|331.86|334.66|331.86|0
1651701020000|2022-05-04 21:50:20|334.7|331.9|334.7|331.9|334.7|331.9|334.7|331.9|0
1651701030000|2022-05-04 21:50:30|334.76|331.96|334.76|331.96|334.76|331.96|334.76|331.96|0
1651701050000|2022-05-04 21:50:50|334.64|331.84|334.64|331.84|334.64|331.84|334.64|331.84|0
1651701060000|2022-05-04 21:51:00|334.66|331.86|334.66|331.86|334.66|331.86|334.66|331.86|0
1651701070000|2022-05-04 21:51:10|334.7|331.9|334.62|331.82|334.7|331.9|334.62|331.82|0
1651701080000|2022-05-04 21:51:20|334.58|331.78|334.58|331.78|334.58|331.78|334.58|331.78|0
1651701090000|2022-05-04 21:51:30|334.66|331.86|334.58|331.78|334.66|331.86|334.58|331.78|0
1651701340000|2022-05-04 21:55:40|334.55|331.75|334.55|331.75|334.55|331.75|334.55|331.75|0
1651701350000|2022-05-04 21:55:50|334.6|331.8|334.58|331.78|334.6|331.8|334.58|331.78|0
1651701360000|2022-05-04 21:56:00|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1651701370000|2022-05-04 21:56:10|334.6|331.8|334.54|331.74|334.6|331.8|334.54|331.74|0
1651701390000|2022-05-04 21:56:30|334.49|331.69|334.51|331.71|334.51|331.71|334.49|331.69|0
1651701400000|2022-05-04 21:56:40|334.49|331.69|334.49|331.69|334.49|331.69|334.49|331.69|0
1651701420000|2022-05-04 21:57:00|334.45|331.65|334.45|331.65|334.45|331.65|334.45|331.65|0
1651701440000|2022-05-04 21:57:20|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1651701450000|2022-05-04 21:57:30|334.45|331.65|334.43|331.63|334.45|331.65|334.43|331.63|0
1651701460000|2022-05-04 21:57:40|334.45|331.65|334.39|331.59|334.45|331.65|334.39|331.59|0
1651701470000|2022-05-04 21:57:50|334.35|331.55|334.35|331.55|334.35|331.55|334.35|331.55|0
1651701490000|2022-05-04 21:58:10|334.55|331.75|334.55|331.75|334.55|331.75|334.55|331.75|0
1651701500000|2022-05-04 21:58:20|334.45|331.65|334.55|331.75|334.55|331.75|334.45|331.65|0
1651701520000|2022-05-04 21:58:40|334.53|331.73|334.53|331.73|334.53|331.73|334.53|331.73|0
1651701530000|2022-05-04 21:58:50|334.47|331.67|334.47|331.67|334.47|331.67|334.47|331.67|0
1651701540000|2022-05-04 21:59:00|334.49|331.69|334.47|331.67|334.49|331.69|334.47|331.67|0
1651701550000|2022-05-04 21:59:10|334.49|331.69|334.57|331.77|334.61|331.81|334.49|331.69|0
1651701590000|2022-05-04 21:59:50|334.51|331.71|334.51|331.71|334.51|331.71|334.51|331.71|0
1651701600000|2022-05-04 22:00:00|335.06|332.26|335.34|332.54|335.63|332.83|335.06|332.26|0
1651701610000|2022-05-04 22:00:10|335.06|332.26|334.49|331.69|335.06|332.26|334.49|331.69|0
1651701620000|2022-05-04 22:00:20|334.57|331.77|334.14|331.34|334.57|331.77|334.14|331.34|0
1651701630000|2022-05-04 22:00:30|334.07|331.27|334.43|331.63|334.43|331.63|334.07|331.27|0
1651701640000|2022-05-04 22:00:40|334.57|331.77|334.35|331.55|334.57|331.77|334.35|331.55|0
1651701650000|2022-05-04 22:00:50|334.43|331.63|334.64|331.84|334.64|331.84|334.43|331.63|0
1651701660000|2022-05-04 22:01:00|334.57|331.77|334.43|331.63|334.57|331.77|334.43|331.63|0
1651701670000|2022-05-04 22:01:10|334.57|331.77|334.43|331.63|334.57|331.77|334.43|331.63|0
1651701680000|2022-05-04 22:01:20|334.57|331.77|334.64|331.84|334.71|331.91|334.57|331.77|0
1651701690000|2022-05-04 22:01:30|334.43|331.63|334.57|331.77|334.57|331.77|334.43|331.63|0
1651701700000|2022-05-04 22:01:40|334.43|331.63|334.71|331.91|334.71|331.91|334.43|331.63|0
1651701710000|2022-05-04 22:01:50|334.63|331.83|334.71|331.91|334.71|331.91|334.63|331.83|0
1651701720000|2022-05-04 22:02:00|334.57|331.77|334.63|331.83|334.71|331.91|334.57|331.77|0
1651701730000|2022-05-04 22:02:10|334.71|331.91|334.71|331.91|334.71|331.91|334.63|331.83|0
1651701740000|2022-05-04 22:02:20|334.63|331.83|334.57|331.77|334.71|331.91|334.57|331.77|0
1651701750000|2022-05-04 22:02:30|334.63|331.83|334.78|331.98|334.85|332.05|334.63|331.83|0
1651701760000|2022-05-04 22:02:40|334.63|331.83|334.99|332.19|334.99|332.19|334.63|331.83|0
1651701770000|2022-05-04 22:02:50|335.06|332.26|334.92|332.12|335.06|332.26|334.92|332.12|0
1651701780000|2022-05-04 22:03:00|335.06|332.26|334.92|332.12|335.06|332.26|334.85|332.05|0
1651701790000|2022-05-04 22:03:10|334.85|332.05|335.06|332.26|335.06|332.26|334.85|332.05|0
1651701800000|2022-05-04 22:03:20|335.13|332.33|335.13|332.33|335.13|332.33|335.13|332.33|0
1651701810000|2022-05-04 22:03:30|335.34|332.54|334.85|332.05|335.41|332.61|334.85|332.05|0
1651701830000|2022-05-04 22:03:50|334.99|332.19|335.06|332.26|335.27|332.47|334.99|332.19|0
1651701840000|2022-05-04 22:04:00|335.27|332.47|335.41|332.61|335.41|332.61|335.27|332.47|0
1651701850000|2022-05-04 22:04:10|335.48|332.68|335.56|332.76|335.56|332.76|335.48|332.68|0
1651701860000|2022-05-04 22:04:20|335.62|332.82|335.56|332.76|335.7|332.9|335.48|332.68|0
1651701870000|2022-05-04 22:04:30|335.48|332.68|335.48|332.68|335.48|332.68|335.48|332.68|0
1651701880000|2022-05-04 22:04:40|335.56|332.76|335.56|332.76|335.56|332.76|335.48|332.68|0
1651701890000|2022-05-04 22:04:50|335.48|332.68|335.48|332.68|335.56|332.76|335.48|332.68|0
1651701900000|2022-05-04 22:05:00|335.41|332.61|335.62|332.82|335.7|332.9|335.41|332.61|0
1651701910000|2022-05-04 22:05:10|335.48|332.68|335.48|332.68|335.48|332.68|335.48|332.68|0
1651701920000|2022-05-04 22:05:20|335.56|332.76|335.41|332.61|335.56|332.76|335.41|332.61|0
1651701930000|2022-05-04 22:05:30|335.27|332.47|335.2|332.4|335.27|332.47|335.2|332.4|0
1651701940000|2022-05-04 22:05:40|335.13|332.33|335.13|332.33|335.2|332.4|335.06|332.26|0
1651701950000|2022-05-04 22:05:50|335.06|332.26|335.13|332.33|335.13|332.33|334.99|332.19|0
1651701960000|2022-05-04 22:06:00|335.06|332.26|335.13|332.33|335.13|332.33|334.92|332.12|0
1651701970000|2022-05-04 22:06:10|335.06|332.26|335.06|332.26|335.13|332.33|335.06|332.26|0
1651701980000|2022-05-04 22:06:20|335.13|332.33|334.99|332.19|335.2|332.4|334.99|332.19|0
1651701990000|2022-05-04 22:06:30|335.2|332.4|335.27|332.47|335.27|332.47|335.2|332.4|0
1651702000000|2022-05-04 22:06:40|335.2|332.4|335.2|332.4|335.2|332.4|335.13|332.33|0
1651702010000|2022-05-04 22:06:50|335.13|332.33|335.2|332.4|335.2|332.4|335.13|332.33|0
1651702020000|2022-05-04 22:07:00|335.13|332.33|335.27|332.47|335.27|332.47|335.13|332.33|0
1651702030000|2022-05-04 22:07:10|335.2|332.4|335.27|332.47|335.27|332.47|335.2|332.4|0
1651702050000|2022-05-04 22:07:30|335.2|332.4|335.2|332.4|335.2|332.4|335.2|332.4|0
1651702060000|2022-05-04 22:07:40|335.13|332.33|335.27|332.47|335.27|332.47|335.13|332.33|0
1651702080000|2022-05-04 22:08:00|335.34|332.54|335.41|332.61|335.41|332.61|335.34|332.54|0
1651702090000|2022-05-04 22:08:10|335.34|332.54|335.34|332.54|335.34|332.54|335.34|332.54|0
1651702100000|2022-05-04 22:08:20|335.27|332.47|335.06|332.26|335.27|332.47|335.06|332.26|0
1651702110000|2022-05-04 22:08:30|334.99|332.19|335.27|332.47|335.27|332.47|334.99|332.19|0
1651702150000|2022-05-04 22:09:10|335.41|332.61|335.41|332.61|335.41|332.61|335.41|332.61|0
1651702160000|2022-05-04 22:09:20|335.55|332.75|335.55|332.75|335.55|332.75|335.55|332.75|0
1651702170000|2022-05-04 22:09:30|335.41|332.61|335.41|332.61|335.41|332.61|335.41|332.61|0
1651702180000|2022-05-04 22:09:40|334.99|332.19|335.13|332.33|335.13|332.33|334.99|332.19|0
1651702190000|2022-05-04 22:09:50|335.27|332.47|335.41|332.61|335.41|332.61|335.27|332.47|0
1651702200000|2022-05-04 22:10:00|335.27|332.47|335.48|332.68|335.48|332.68|335.27|332.47|0
1651702210000|2022-05-04 22:10:10|335.55|332.75|335.41|332.61|335.55|332.75|335.41|332.61|0
1651702220000|2022-05-04 22:10:20|335.27|332.47|335.27|332.47|335.27|332.47|335.27|332.47|0
1651702240000|2022-05-04 22:10:40|335.05|332.25|335.05|332.25|335.05|332.25|335.05|332.25|0
1651702250000|2022-05-04 22:10:50|335.41|332.61|335.41|332.61|335.55|332.75|335.41|332.61|0
1651702260000|2022-05-04 22:11:00|335.55|332.75|335.55|332.75|335.55|332.75|335.55|332.75|0
1651702280000|2022-05-04 22:11:20|335.69|332.89|335.69|332.89|335.69|332.89|335.69|332.89|0
1651702290000|2022-05-04 22:11:30|335.62|332.82|335.69|332.89|335.69|332.89|335.62|332.82|0
1651702300000|2022-05-04 22:11:40|335.62|332.82|335.62|332.82|335.62|332.82|335.62|332.82|0
1651702310000|2022-05-04 22:11:50|335.55|332.75|335.55|332.75|335.55|332.75|335.55|332.75|0
1651702320000|2022-05-04 22:12:00|335.48|332.68|335.55|332.75|335.55|332.75|335.48|332.68|0
1651702370000|2022-05-04 22:12:50|335.62|332.82|335.69|332.89|335.69|332.89|335.62|332.82|0
1651702380000|2022-05-04 22:13:00|335.83|333.03|335.83|333.03|335.83|333.03|335.83|333.03|0
1651702390000|2022-05-04 22:13:10|335.9|333.1|336.12|333.32|336.12|333.32|335.9|333.1|0
1651702400000|2022-05-04 22:13:20|335.98|333.18|336.12|333.32|336.12|333.32|335.98|333.18|0
1651702420000|2022-05-04 22:13:40|336.04|333.24|336.12|333.32|336.12|333.32|336.04|333.24|0
1651702430000|2022-05-04 22:13:50|336.04|333.24|336.12|333.32|336.12|333.32|336.04|333.24|0
1651702440000|2022-05-04 22:14:00|336.19|333.39|336.19|333.39|336.19|333.39|336.19|333.39|0
1651702450000|2022-05-04 22:14:10|336.26|333.46|336.26|333.46|336.26|333.46|336.19|333.39|0
1651702460000|2022-05-04 22:14:20|336.19|333.39|336.26|333.46|336.26|333.46|336.19|333.39|0
1651702470000|2022-05-04 22:14:30|336.33|333.53|336.4|333.6|336.4|333.6|336.33|333.53|0
1651702480000|2022-05-04 22:14:40|336.47|333.67|336.83|334.03|336.83|334.03|336.47|333.67|0
1651702490000|2022-05-04 22:14:50|336.75|333.95|336.54|333.74|336.75|333.95|336.54|333.74|0
1651702500000|2022-05-04 22:15:00|336.47|333.67|336.68|333.88|336.68|333.88|336.47|333.67|0
1651702510000|2022-05-04 22:15:10|336.75|333.95|336.83|334.03|336.83|334.03|336.68|333.88|0
1651702520000|2022-05-04 22:15:20|336.68|333.88|336.75|333.95|336.75|333.95|336.68|333.88|0
1651702530000|2022-05-04 22:15:30|336.61|333.81|336.68|333.88|336.68|333.88|336.61|333.81|0
1651702540000|2022-05-04 22:15:40|336.75|333.95|336.75|333.95|336.75|333.95|336.75|333.95|0
1651702550000|2022-05-04 22:15:50|336.68|333.88|336.83|334.03|336.89|334.09|336.68|333.88|0
1651702560000|2022-05-04 22:16:00|336.97|334.17|337.11|334.31|337.11|334.31|336.97|334.17|0
1651702580000|2022-05-04 22:16:20|336.97|334.17|336.97|334.17|336.97|334.17|336.97|334.17|0
1651702590000|2022-05-04 22:16:30|336.82|334.02|336.82|334.02|336.82|334.02|336.82|334.02|0
1651702610000|2022-05-04 22:16:50|336.97|334.17|336.97|334.17|336.97|334.17|336.97|334.17|0
1651702620000|2022-05-04 22:17:00|337.25|334.45|336.97|334.17|337.25|334.45|336.97|334.17|0
1651702630000|2022-05-04 22:17:10|337.11|334.31|337.03|334.23|337.11|334.31|337.03|334.23|0
1651702640000|2022-05-04 22:17:20|337.11|334.31|337.11|334.31|337.11|334.31|336.97|334.17|0
1651702660000|2022-05-04 22:17:40|336.97|334.17|337.11|334.31|337.11|334.31|336.97|334.17|0
1651702670000|2022-05-04 22:17:50|337.03|334.23|337.11|334.31|337.11|334.31|337.03|334.23|0
1651702680000|2022-05-04 22:18:00|337.03|334.23|337.11|334.31|337.11|334.31|336.97|334.17|0
1651702690000|2022-05-04 22:18:10|337.03|334.23|337.25|334.45|337.25|334.45|337.03|334.23|0
1651702700000|2022-05-04 22:18:20|337.11|334.31|337.11|334.31|337.11|334.31|337.11|334.31|0
1651702710000|2022-05-04 22:18:30|337.25|334.45|337.25|334.45|337.25|334.45|337.25|334.45|0
1651702730000|2022-05-04 22:18:50|337.39|334.59|337.32|334.52|337.39|334.59|337.32|334.52|0
1651702740000|2022-05-04 22:19:00|337.39|334.59|337.39|334.59|337.39|334.59|337.39|334.59|0
1651702760000|2022-05-04 22:19:20|337.53|334.73|337.53|334.73|337.53|334.73|337.53|334.73|0
1651702770000|2022-05-04 22:19:30|337.67|334.87|337.53|334.73|337.67|334.87|337.53|334.73|0
1651702780000|2022-05-04 22:19:40|337.6|334.8|337.6|334.8|337.67|334.87|337.6|334.8|0
1651702790000|2022-05-04 22:19:50|337.67|334.87|337.67|334.87|337.67|334.87|337.67|334.87|0
1651702800000|2022-05-04 22:20:00|337.82|335.02|337.67|334.87|337.82|335.02|337.67|334.87|0
1651702810000|2022-05-04 22:20:10|337.82|335.02|337.82|335.02|337.82|335.02|337.74|334.94|0
1651702820000|2022-05-04 22:20:20|337.67|334.87|337.6|334.8|337.67|334.87|337.6|334.8|0
1651702830000|2022-05-04 22:20:30|337.67|334.87|337.88|335.08|337.88|335.08|337.67|334.87|0
1651702840000|2022-05-04 22:20:40|337.96|335.16|337.96|335.16|337.96|335.16|337.96|335.16|0
1651702850000|2022-05-04 22:20:50|338.03|335.23|338.1|335.3|338.1|335.3|338.03|335.23|0
1651702860000|2022-05-04 22:21:00|337.96|335.16|337.96|335.16|337.96|335.16|337.96|335.16|0
1651702870000|2022-05-04 22:21:10|338.03|335.23|337.96|335.16|338.1|335.3|337.96|335.16|0
1651702880000|2022-05-04 22:21:20|338.03|335.23|338.1|335.3|338.1|335.3|338.03|335.23|0
1651702900000|2022-05-04 22:21:40|338.17|335.37|338.38|335.58|338.38|335.58|338.17|335.37|0
1651702930000|2022-05-04 22:22:10|338.31|335.51|338.24|335.44|338.31|335.51|338.24|335.44|0
1651702940000|2022-05-04 22:22:20|338.38|335.58|338.38|335.58|338.38|335.58|338.31|335.51|0
1651702960000|2022-05-04 22:22:40|338.45|335.65|338.53|335.73|338.53|335.73|338.38|335.58|0
1651702980000|2022-05-04 22:23:00|338.67|335.87|338.38|335.58|338.67|335.87|338.38|335.58|0
1651703000000|2022-05-04 22:23:20|338.31|335.51|338.24|335.44|338.31|335.51|338.24|335.44|0
1651703010000|2022-05-04 22:23:30|338.1|335.3|338.1|335.3|338.1|335.3|338.1|335.3|0
1651703020000|2022-05-04 22:23:40|338.24|335.44|338.1|335.3|338.24|335.44|338.1|335.3|0
1651703030000|2022-05-04 22:23:50|338.24|335.44|338.17|335.37|338.24|335.44|338.17|335.37|0
1651703040000|2022-05-04 22:24:00|338.24|335.44|338.31|335.51|338.31|335.51|338.17|335.37|0
1651703050000|2022-05-04 22:24:10|338.38|335.58|338.38|335.58|338.38|335.58|338.31|335.51|0
1651703060000|2022-05-04 22:24:20|338.31|335.51|338.38|335.58|338.38|335.58|338.31|335.51|0
1651703070000|2022-05-04 22:24:30|338.31|335.51|338.17|335.37|338.31|335.51|338.17|335.37|0
1651703080000|2022-05-04 22:24:40|338.24|335.44|338.1|335.3|338.24|335.44|338.1|335.3|0
1651703090000|2022-05-04 22:24:50|337.96|335.16|337.88|335.08|337.96|335.16|337.88|335.08|0
1651703100000|2022-05-04 22:25:00|337.81|335.01|337.96|335.16|337.96|335.16|337.74|334.94|0
1651703120000|2022-05-04 22:25:20|337.88|335.08|337.81|335.01|337.88|335.08|337.81|335.01|0
1651703130000|2022-05-04 22:25:30|337.88|335.08|337.74|334.94|337.88|335.08|337.74|334.94|0
1651703140000|2022-05-04 22:25:40|337.53|334.73|337.53|334.73|337.53|334.73|337.46|334.66|0
1651703160000|2022-05-04 22:26:00|337.46|334.66|337.53|334.73|337.53|334.73|337.39|334.59|0
1651703170000|2022-05-04 22:26:10|337.67|334.87|337.67|334.87|337.74|334.94|337.67|334.87|0
1651703180000|2022-05-04 22:26:20|337.6|334.8|337.53|334.73|337.67|334.87|337.53|334.73|0
1651703190000|2022-05-04 22:26:30|337.17|334.37|337.25|334.45|337.25|334.45|337.17|334.37|0
1651703200000|2022-05-04 22:26:40|337.39|334.59|337.39|334.59|337.39|334.59|337.39|334.59|0
1651703220000|2022-05-04 22:27:00|337.53|334.73|337.53|334.73|337.53|334.73|337.53|334.73|0
1651703230000|2022-05-04 22:27:10|337.67|334.87|337.67|334.87|337.67|334.87|337.67|334.87|0
1651703250000|2022-05-04 22:27:30|337.81|335.01|337.81|335.01|337.81|335.01|337.81|335.01|0
1651703260000|2022-05-04 22:27:40|337.96|335.16|337.81|335.01|337.96|335.16|337.81|335.01|0
1651703270000|2022-05-04 22:27:50|337.67|334.87|337.67|334.87|337.67|334.87|337.67|334.87|0
1651703280000|2022-05-04 22:28:00|337.53|334.73|337.53|334.73|337.53|334.73|337.53|334.73|0
1651703310000|2022-05-04 22:28:30|337.6|334.8|337.6|334.8|337.6|334.8|337.53|334.73|0
1651703320000|2022-05-04 22:28:40|337.39|334.59|337.39|334.59|337.39|334.59|337.39|334.59|0
1651703330000|2022-05-04 22:28:50|337.24|334.44|337.39|334.59|337.39|334.59|337.24|334.44|0
1651703380000|2022-05-04 22:29:40|337.24|334.44|337.24|334.44|337.24|334.44|337.24|334.44|0
1651703390000|2022-05-04 22:29:50|337.39|334.59|337.39|334.59|337.39|334.59|337.39|334.59|0
1651703400000|2022-05-04 22:30:00|337.53|334.73|337.45|334.65|337.53|334.73|337.45|334.65|0
1651703410000|2022-05-04 22:30:10|337.53|334.73|337.39|334.59|337.53|334.73|337.39|334.59|0
1651703420000|2022-05-04 22:30:20|337.1|334.3|336.96|334.16|337.1|334.3|336.96|334.16|0
1651703430000|2022-05-04 22:30:30|336.82|334.02|336.53|333.73|336.82|334.02|336.53|333.73|0
1651703440000|2022-05-04 22:30:40|336.39|333.59|336.74|333.94|336.74|333.94|336.39|333.59|0
1651703450000|2022-05-04 22:30:50|336.68|333.88|336.68|333.88|336.68|333.88|336.68|333.88|0
1651703460000|2022-05-04 22:31:00|336.82|334.02|336.53|333.73|336.82|334.02|336.53|333.73|0
1651703470000|2022-05-04 22:31:10|336.68|333.88|336.53|333.73|336.68|333.88|336.53|333.73|0
1651703480000|2022-05-04 22:31:20|336.39|333.59|336.39|333.59|336.39|333.59|336.39|333.59|0
1651703490000|2022-05-04 22:31:30|336.53|333.73|336.53|333.73|336.53|333.73|336.53|333.73|0
1651703500000|2022-05-04 22:31:40|336.46|333.66|336.39|333.59|336.46|333.66|336.39|333.59|0
1651703510000|2022-05-04 22:31:50|336.53|333.73|336.68|333.88|336.68|333.88|336.53|333.73|0
1651703530000|2022-05-04 22:32:10|336.74|333.94|336.53|333.73|336.74|333.94|336.53|333.73|0
1651703560000|2022-05-04 22:32:40|336.39|333.59|336.39|333.59|336.39|333.59|336.39|333.59|0
1651703570000|2022-05-04 22:32:50|336.25|333.45|336.25|333.45|336.25|333.45|336.25|333.45|0
1651703590000|2022-05-04 22:33:10|336.39|333.59|336.39|333.59|336.39|333.59|336.32|333.52|0
1651703600000|2022-05-04 22:33:20|336.32|333.52|336.11|333.31|336.32|333.52|336.11|333.31|0
1651703610000|2022-05-04 22:33:30|336.25|333.45|335.97|333.17|336.25|333.45|335.97|333.17|0
1651703620000|2022-05-04 22:33:40|336.25|333.45|336.25|333.45|336.25|333.45|336.25|333.45|0
1651703650000|2022-05-04 22:34:10|336.18|333.38|336.11|333.31|336.18|333.38|336.11|333.31|0
1651703660000|2022-05-04 22:34:20|335.82|333.02|335.97|333.17|335.97|333.17|335.82|333.02|0
1651703670000|2022-05-04 22:34:30|335.82|333.02|335.68|332.88|335.82|333.02|335.68|332.88|0
1651703680000|2022-05-04 22:34:40|335.82|333.02|335.54|332.74|335.82|333.02|335.54|332.74|0
1651703690000|2022-05-04 22:34:50|335.68|332.88|335.82|333.02|335.82|333.02|335.68|332.88|0
1651703700000|2022-05-04 22:35:00|335.68|332.88|335.68|332.88|335.68|332.88|335.54|332.74|0
1651703710000|2022-05-04 22:35:10|335.61|332.81|335.68|332.88|335.68|332.88|335.61|332.81|0
1651703720000|2022-05-04 22:35:20|335.54|332.74|335.26|332.46|335.54|332.74|335.12|332.32|0
1651703730000|2022-05-04 22:35:30|335.4|332.6|335.4|332.6|335.68|332.88|335.4|332.6|0
1651703740000|2022-05-04 22:35:40|335.33|332.53|335.12|332.32|335.33|332.53|335.12|332.32|0
1651703750000|2022-05-04 22:35:50|334.98|332.18|334.83|332.03|334.98|332.18|334.83|332.03|0
1651703760000|2022-05-04 22:36:00|334.76|331.96|334.83|332.03|334.83|332.03|334.69|331.89|0
1651703770000|2022-05-04 22:36:10|334.98|332.18|334.98|332.18|334.98|332.18|334.98|332.18|0
1651703780000|2022-05-04 22:36:20|334.83|332.03|334.83|332.03|334.83|332.03|334.83|332.03|0
1651703790000|2022-05-04 22:36:30|334.97|332.17|334.97|332.17|334.97|332.17|334.83|332.03|0
1651703810000|2022-05-04 22:36:50|334.83|332.03|334.83|332.03|334.83|332.03|334.83|332.03|0
1651703820000|2022-05-04 22:37:00|334.97|332.17|334.97|332.17|334.97|332.17|334.97|332.17|0
1651703830000|2022-05-04 22:37:10|334.83|332.03|334.97|332.17|334.97|332.17|334.83|332.03|0
1651703840000|2022-05-04 22:37:20|334.83|332.03|334.97|332.17|334.97|332.17|334.83|332.03|0
1651703850000|2022-05-04 22:37:30|334.76|331.96|334.69|331.89|334.83|332.03|334.69|331.89|0
1651703890000|2022-05-04 22:38:10|334.83|332.03|334.69|331.89|334.83|332.03|334.69|331.89|0
1651703900000|2022-05-04 22:38:20|334.55|331.75|334.55|331.75|334.55|331.75|334.55|331.75|0
1651703910000|2022-05-04 22:38:30|334.69|331.89|334.76|331.96|334.83|332.03|334.69|331.89|0
1651703920000|2022-05-04 22:38:40|334.69|331.89|334.27|331.47|334.69|331.89|334.13|331.33|0
1651703930000|2022-05-04 22:38:50|334.13|331.33|333.98|331.18|334.13|331.33|333.98|331.18|0
1651703940000|2022-05-04 22:39:00|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1651703960000|2022-05-04 22:39:20|333.98|331.18|333.98|331.18|333.98|331.18|333.98|331.18|0
1651703970000|2022-05-04 22:39:30|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1651703980000|2022-05-04 22:39:40|334.19|331.39|334.27|331.47|334.27|331.47|334.19|331.39|0
1651703990000|2022-05-04 22:39:50|334.41|331.61|334.41|331.61|334.41|331.61|334.41|331.61|0
1651704000000|2022-05-04 22:40:00|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1651704020000|2022-05-04 22:40:20|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1651704050000|2022-05-04 22:40:50|333.98|331.18|333.98|331.18|333.98|331.18|333.98|331.18|0
1651704060000|2022-05-04 22:41:00|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1651704070000|2022-05-04 22:41:10|333.98|331.18|333.98|331.18|333.98|331.18|333.98|331.18|0
1651704080000|2022-05-04 22:41:20|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1651704090000|2022-05-04 22:41:30|333.7|330.9|333.7|330.9|333.7|330.9|333.63|330.83|0
1651704100000|2022-05-04 22:41:40|333.84|331.04|333.77|330.97|333.84|331.04|333.77|330.97|0
1651704110000|2022-05-04 22:41:50|333.84|331.04|333.7|330.9|333.84|331.04|333.7|330.9|0
1651704120000|2022-05-04 22:42:00|333.77|330.97|333.42|330.62|333.77|330.97|333.42|330.62|0
1651704140000|2022-05-04 22:42:20|333.56|330.76|333.14|330.34|333.56|330.76|333.14|330.34|0
1651704150000|2022-05-04 22:42:30|333|330.2|333.42|330.62|333.42|330.62|333|330.2|0
1651704160000|2022-05-04 22:42:40|333|330.2|333|330.2|333|330.2|333|330.2|0
1651704180000|2022-05-04 22:43:00|332.85|330.05|333|330.2|333|330.2|332.85|330.05|0
1651704190000|2022-05-04 22:43:10|333.14|330.34|333.2|330.4|333.2|330.4|333.14|330.34|0
1651704200000|2022-05-04 22:43:20|333.28|330.48|333.28|330.48|333.28|330.48|333.14|330.34|0
1651704210000|2022-05-04 22:43:30|333.42|330.62|333.42|330.62|333.49|330.69|333.42|330.62|0
1651704220000|2022-05-04 22:43:40|333.28|330.48|333.42|330.62|333.42|330.62|333.28|330.48|0
1651704240000|2022-05-04 22:44:00|333.56|330.76|333.34|330.54|333.56|330.76|333.34|330.54|0
1651704250000|2022-05-04 22:44:10|333.42|330.62|333.42|330.62|333.42|330.62|333.42|330.62|0
1651704260000|2022-05-04 22:44:20|333.28|330.48|333.42|330.62|333.42|330.62|333.28|330.48|0
1651704270000|2022-05-04 22:44:30|333.28|330.48|333.28|330.48|333.28|330.48|333.28|330.48|0
1651704280000|2022-05-04 22:44:40|333.14|330.34|333.14|330.34|333.14|330.34|333.14|330.34|0
1651704300000|2022-05-04 22:45:00|333.28|330.48|333.42|330.62|333.42|330.62|333.28|330.48|0
1651704310000|2022-05-04 22:45:10|333.28|330.48|333.28|330.48|333.28|330.48|333.28|330.48|0
1651704320000|2022-05-04 22:45:20|333.14|330.34|333.14|330.34|333.14|330.34|333.14|330.34|0
1651704330000|2022-05-04 22:45:30|333.2|330.4|333.28|330.48|333.28|330.48|333.2|330.4|0
1651704350000|2022-05-04 22:45:50|333.34|330.54|333.42|330.62|333.42|330.62|333.34|330.54|0
1651704360000|2022-05-04 22:46:00|333.56|330.76|333.56|330.76|333.56|330.76|333.56|330.76|0
1651704390000|2022-05-04 22:46:30|333.7|330.9|333.7|330.9|333.7|330.9|333.7|330.9|0
1651704400000|2022-05-04 22:46:40|333.63|330.83|333.7|330.9|333.7|330.9|333.56|330.76|0
1651704410000|2022-05-04 22:46:50|333.56|330.76|333.42|330.62|333.56|330.76|333.42|330.62|0
1651704420000|2022-05-04 22:47:00|333.34|330.54|333.28|330.48|333.34|330.54|333.28|330.48|0
1651704430000|2022-05-04 22:47:10|333.42|330.62|333.42|330.62|333.42|330.62|333.42|330.62|0
1651704440000|2022-05-04 22:47:20|333.56|330.76|333.56|330.76|333.56|330.76|333.56|330.76|0
1651704450000|2022-05-04 22:47:30|333.7|330.9|333.7|330.9|333.7|330.9|333.7|330.9|0
1651704460000|2022-05-04 22:47:40|333.56|330.76|333.56|330.76|333.63|330.83|333.56|330.76|0
1651704470000|2022-05-04 22:47:50|333.42|330.62|333.42|330.62|333.42|330.62|333.42|330.62|0
1651704490000|2022-05-04 22:48:10|333.28|330.48|333.42|330.62|333.42|330.62|333.28|330.48|0
1651704500000|2022-05-04 22:48:20|333.34|330.54|333.28|330.48|333.34|330.54|333.28|330.48|0
1651704520000|2022-05-04 22:48:40|333.2|330.4|333.2|330.4|333.2|330.4|333.2|330.4|0
1651704530000|2022-05-04 22:48:50|333.27|330.47|333.27|330.47|333.27|330.47|333.27|330.47|0
1651704540000|2022-05-04 22:49:00|333.42|330.62|333.42|330.62|333.42|330.62|333.42|330.62|0
1651704560000|2022-05-04 22:49:20|333.56|330.76|333.56|330.76|333.56|330.76|333.56|330.76|0
1651704580000|2022-05-04 22:49:40|333.42|330.62|333.27|330.47|333.42|330.62|333.2|330.4|0
1651704600000|2022-05-04 22:50:00|333.42|330.62|333.48|330.68|333.48|330.68|333.42|330.62|0
1651704610000|2022-05-04 22:50:10|333.56|330.76|333.56|330.76|333.56|330.76|333.56|330.76|0
1651704630000|2022-05-04 22:50:30|333.7|330.9|333.7|330.9|333.7|330.9|333.7|330.9|0
1651704640000|2022-05-04 22:50:40|333.62|330.82|333.7|330.9|333.7|330.9|333.62|330.82|0
1651704650000|2022-05-04 22:50:50|333.76|330.96|333.84|331.04|333.84|331.04|333.76|330.96|0
1651704660000|2022-05-04 22:51:00|333.7|330.9|333.48|330.68|333.7|330.9|333.48|330.68|0
1651704670000|2022-05-04 22:51:10|333.56|330.76|333.7|330.9|333.7|330.9|333.56|330.76|0
1651704720000|2022-05-04 22:52:00|333.56|330.76|333.56|330.76|333.56|330.76|333.56|330.76|0
1651704730000|2022-05-04 22:52:10|333.7|330.9|333.7|330.9|333.7|330.9|333.7|330.9|0
1651704750000|2022-05-04 22:52:30|333.76|330.96|333.76|330.96|333.76|330.96|333.76|330.96|0
1651704760000|2022-05-04 22:52:40|333.84|331.04|333.7|330.9|333.84|331.04|333.7|330.9|0
1651704790000|2022-05-04 22:53:10|333.84|331.04|333.7|330.9|333.84|331.04|333.7|330.9|0
1651704800000|2022-05-04 22:53:20|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1651704810000|2022-05-04 22:53:30|333.76|330.96|333.55|330.75|333.84|331.04|333.55|330.75|0
1651704840000|2022-05-04 22:54:00|333.48|330.68|333.48|330.68|333.48|330.68|333.48|330.68|0
1651704850000|2022-05-04 22:54:10|333.55|330.75|333.55|330.75|333.55|330.75|333.55|330.75|0
1651704870000|2022-05-04 22:54:30|333.48|330.68|333.41|330.61|333.48|330.68|333.41|330.61|0
1651704880000|2022-05-04 22:54:40|333.98|331.18|333.76|330.96|333.98|331.18|333.76|330.96|0
1651704890000|2022-05-04 22:54:50|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1651704930000|2022-05-04 22:55:30|333.9|331.1|333.9|331.1|333.9|331.1|333.9|331.1|0
1651704940000|2022-05-04 22:55:40|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1651704950000|2022-05-04 22:55:50|333.98|331.18|333.98|331.18|333.98|331.18|333.98|331.18|0
1651704960000|2022-05-04 22:56:00|334.12|331.32|334.12|331.32|334.12|331.32|334.12|331.32|0
1651704990000|2022-05-04 22:56:30|334.26|331.46|334.04|331.24|334.26|331.46|333.98|331.18|0
1651705000000|2022-05-04 22:56:40|333.98|331.18|333.98|331.18|334.12|331.32|333.98|331.18|0
1651705020000|2022-05-04 22:57:00|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1651705030000|2022-05-04 22:57:10|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1651705050000|2022-05-04 22:57:30|333.55|330.75|333.55|330.75|333.55|330.75|333.55|330.75|0
1651705060000|2022-05-04 22:57:40|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1651705070000|2022-05-04 22:57:50|333.76|330.96|333.76|330.96|333.76|330.96|333.76|330.96|0
1651705080000|2022-05-04 22:58:00|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1651705100000|2022-05-04 22:58:20|333.9|331.1|333.83|331.03|333.9|331.1|333.83|331.03|0
1651705120000|2022-05-04 22:58:40|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1651705130000|2022-05-04 22:58:50|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1651705140000|2022-05-04 22:59:00|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1651705160000|2022-05-04 22:59:20|333.55|330.75|333.55|330.75|333.55|330.75|333.55|330.75|0
1651705190000|2022-05-04 22:59:50|333.41|330.61|333.55|330.75|333.55|330.75|333.41|330.61|0
1651705200000|2022-05-04 23:00:00|333.69|330.89|333.83|331.03|333.83|331.03|333.69|330.89|0
1651705210000|2022-05-04 23:00:10|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1651705220000|2022-05-04 23:00:20|333.55|330.75|333.55|330.75|333.55|330.75|333.55|330.75|0
1651705240000|2022-05-04 23:00:40|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1651705250000|2022-05-04 23:00:50|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1651705260000|2022-05-04 23:01:00|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1651705280000|2022-05-04 23:01:20|334.12|331.32|334.12|331.32|334.12|331.32|334.12|331.32|0
1651705300000|2022-05-04 23:01:40|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1651705360000|2022-05-04 23:02:40|334.12|331.32|334.12|331.32|334.12|331.32|334.12|331.32|0
1651705370000|2022-05-04 23:02:50|334.04|331.24|334.11|331.31|334.12|331.32|334.04|331.24|0
1651705400000|2022-05-04 23:03:20|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1651705420000|2022-05-04 23:03:40|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1651705430000|2022-05-04 23:03:50|334.11|331.31|334.11|331.31|334.11|331.31|334.11|331.31|0
1651705440000|2022-05-04 23:04:00|334.26|331.46|334.26|331.46|334.26|331.46|334.26|331.46|0
1651705450000|2022-05-04 23:04:10|334.4|331.6|334.4|331.6|334.4|331.6|334.4|331.6|0
1651705460000|2022-05-04 23:04:20|334.26|331.46|334.26|331.46|334.26|331.46|334.26|331.46|0
1651705480000|2022-05-04 23:04:40|334.4|331.6|333.97|331.17|334.46|331.66|333.97|331.17|0
1651705490000|2022-05-04 23:04:50|334.11|331.31|334.26|331.46|334.26|331.46|334.11|331.31|0
1651705520000|2022-05-04 23:05:20|334.4|331.6|334.4|331.6|334.4|331.6|334.4|331.6|0
1651705530000|2022-05-04 23:05:30|334.25|331.45|334.25|331.45|334.25|331.45|334.25|331.45|0
1651705540000|2022-05-04 23:05:40|334.11|331.31|334.25|331.45|334.25|331.45|334.11|331.31|0
1651705550000|2022-05-04 23:05:50|334.11|331.31|334.11|331.31|334.11|331.31|334.11|331.31|0
1651705570000|2022-05-04 23:06:10|334.25|331.45|334.32|331.52|334.32|331.52|334.25|331.45|0
1651705590000|2022-05-04 23:06:30|334.4|331.6|334.4|331.6|334.4|331.6|334.4|331.6|0
1651705680000|2022-05-04 23:08:00|334.46|331.66|334.54|331.74|334.54|331.74|334.46|331.66|0
1651705690000|2022-05-04 23:08:10|334.46|331.66|334.46|331.66|334.46|331.66|334.46|331.66|0
1651705700000|2022-05-04 23:08:20|334.54|331.74|334.46|331.66|334.54|331.74|334.39|331.59|0
1651705710000|2022-05-04 23:08:30|334.39|331.59|334.68|331.88|334.68|331.88|334.39|331.59|0
1651705730000|2022-05-04 23:08:50|334.82|332.02|334.82|332.02|334.82|332.02|334.82|332.02|0
1651705740000|2022-05-04 23:09:00|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1651705750000|2022-05-04 23:09:10|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1651705780000|2022-05-04 23:09:40|334.68|331.88|334.54|331.74|334.68|331.88|334.54|331.74|0
1651705800000|2022-05-04 23:10:00|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1651705810000|2022-05-04 23:10:10|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1651705820000|2022-05-04 23:10:20|334.6|331.8|334.54|331.74|334.6|331.8|334.54|331.74|0
1651705830000|2022-05-04 23:10:30|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1651705850000|2022-05-04 23:10:50|334.82|332.02|334.82|332.02|334.82|332.02|334.82|332.02|0
1651705880000|2022-05-04 23:11:20|334.96|332.16|334.96|332.16|334.96|332.16|334.89|332.09|0
1651705900000|2022-05-04 23:11:40|335.1|332.3|335.1|332.3|335.1|332.3|335.1|332.3|0
1651705930000|2022-05-04 23:12:10|334.96|332.16|334.96|332.16|334.96|332.16|334.96|332.16|0
1651705940000|2022-05-04 23:12:20|335.1|332.3|335.1|332.3|335.1|332.3|335.1|332.3|0
1651705950000|2022-05-04 23:12:30|335.24|332.44|335.24|332.44|335.24|332.44|335.24|332.44|0
1651705970000|2022-05-04 23:12:50|335.1|332.3|335.1|332.3|335.1|332.3|335.1|332.3|0
1651705980000|2022-05-04 23:13:00|335.03|332.23|335.03|332.23|335.03|332.23|335.03|332.23|0
1651705990000|2022-05-04 23:13:10|334.96|332.16|334.96|332.16|334.96|332.16|334.96|332.16|0
1651706000000|2022-05-04 23:13:20|334.88|332.08|334.82|332.02|334.88|332.08|334.82|332.02|0
1651706030000|2022-05-04 23:13:50|334.88|332.08|334.82|332.02|334.88|332.08|334.82|332.02|0
1651706040000|2022-05-04 23:14:00|334.67|331.87|334.82|332.02|334.82|332.02|334.67|331.87|0
1651706060000|2022-05-04 23:14:20|334.88|332.08|334.82|332.02|334.88|332.08|334.74|331.94|0
1651706070000|2022-05-04 23:14:30|334.74|331.94|334.82|332.02|334.82|332.02|334.74|331.94|0
1651706080000|2022-05-04 23:14:40|334.96|332.16|334.67|331.87|334.96|332.16|334.67|331.87|0
1651706110000|2022-05-04 23:15:10|334.53|331.73|334.53|331.73|334.53|331.73|334.53|331.73|0
1651706120000|2022-05-04 23:15:20|334.39|331.59|334.82|332.02|334.82|332.02|334.39|331.59|0
1651706130000|2022-05-04 23:15:30|334.67|331.87|334.67|331.87|334.67|331.87|334.67|331.87|0
1651706140000|2022-05-04 23:15:40|334.82|332.02|334.82|332.02|334.82|332.02|334.82|332.02|0
1651706150000|2022-05-04 23:15:50|334.67|331.87|334.67|331.87|334.67|331.87|334.67|331.87|0
1651706160000|2022-05-04 23:16:00|334.53|331.73|334.53|331.73|334.53|331.73|334.53|331.73|0
1651706170000|2022-05-04 23:16:10|334.39|331.59|334.25|331.45|334.46|331.66|334.25|331.45|0
1651706180000|2022-05-04 23:16:20|334.32|331.52|334.25|331.45|334.39|331.59|334.25|331.45|0
1651706190000|2022-05-04 23:16:30|334.32|331.52|334.25|331.45|334.39|331.59|334.25|331.45|0
1651706200000|2022-05-04 23:16:40|334.32|331.52|334.39|331.59|334.39|331.59|334.32|331.52|0
1651706250000|2022-05-04 23:17:30|334.53|331.73|334.53|331.73|334.53|331.73|334.53|331.73|0
1651706310000|2022-05-04 23:18:30|334.46|331.66|334.46|331.66|334.46|331.66|334.46|331.66|0
1651706320000|2022-05-04 23:18:40|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1651706370000|2022-05-04 23:19:30|334.53|331.73|334.46|331.66|334.53|331.73|334.46|331.66|0
1651706380000|2022-05-04 23:19:40|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1651706400000|2022-05-04 23:20:00|334.53|331.73|334.39|331.59|334.53|331.73|334.39|331.59|0
1651706460000|2022-05-04 23:21:00|334.53|331.73|334.53|331.73|334.53|331.73|334.53|331.73|0
1651706490000|2022-05-04 23:21:30|334.17|331.37|334.11|331.31|334.17|331.37|334.11|331.31|0
1651706520000|2022-05-04 23:22:00|333.96|331.16|333.96|331.16|334.11|331.31|333.96|331.16|0
1651706540000|2022-05-04 23:22:20|333.82|331.02|333.96|331.16|333.96|331.16|333.82|331.02|0
1651706550000|2022-05-04 23:22:30|334.03|331.23|334.03|331.23|334.03|331.23|334.03|331.23|0
1651706560000|2022-05-04 23:22:40|333.96|331.16|333.82|331.02|333.96|331.16|333.82|331.02|0
1651706570000|2022-05-04 23:22:50|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1651706580000|2022-05-04 23:23:00|333.82|331.02|333.68|330.88|333.82|331.02|333.68|330.88|0
1651706590000|2022-05-04 23:23:10|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1651706600000|2022-05-04 23:23:20|333.96|331.16|333.96|331.16|333.96|331.16|333.96|331.16|0
1651706610000|2022-05-04 23:23:30|333.89|331.09|333.89|331.09|333.89|331.09|333.89|331.09|0
1651706620000|2022-05-04 23:23:40|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1651706650000|2022-05-04 23:24:10|334.03|331.23|334.03|331.23|334.03|331.23|334.03|331.23|0
1651706660000|2022-05-04 23:24:20|333.96|331.16|333.96|331.16|334.03|331.23|333.96|331.16|0
1651706700000|2022-05-04 23:25:00|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1651706730000|2022-05-04 23:25:30|333.68|330.88|333.82|331.02|333.82|331.02|333.68|330.88|0
1651706760000|2022-05-04 23:26:00|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1651706780000|2022-05-04 23:26:20|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1651706790000|2022-05-04 23:26:30|333.68|330.88|333.82|331.02|333.82|331.02|333.68|330.88|0
1651706820000|2022-05-04 23:27:00|333.96|331.16|333.96|331.16|334.1|331.3|333.96|331.16|0
1651706840000|2022-05-04 23:27:20|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1651706870000|2022-05-04 23:27:50|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1651706880000|2022-05-04 23:28:00|333.68|330.88|333.82|331.02|333.89|331.09|333.68|330.88|0
1651706900000|2022-05-04 23:28:20|333.96|331.16|333.96|331.16|333.96|331.16|333.96|331.16|0
1651706910000|2022-05-04 23:28:30|334.03|331.23|334.03|331.23|334.1|331.3|334.03|331.23|0
1651706920000|2022-05-04 23:28:40|333.96|331.16|333.96|331.16|333.96|331.16|333.96|331.16|0
1651706950000|2022-05-04 23:29:10|333.89|331.09|333.96|331.16|333.96|331.16|333.89|331.09|0
1651706960000|2022-05-04 23:29:20|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1651706970000|2022-05-04 23:29:30|333.89|331.09|333.82|331.02|333.89|331.09|333.82|331.02|0
1651707000000|2022-05-04 23:30:00|333.96|331.16|333.96|331.16|333.96|331.16|333.89|331.09|0
1651707010000|2022-05-04 23:30:10|333.89|331.09|333.96|331.16|333.96|331.16|333.89|331.09|0
1651707020000|2022-05-04 23:30:20|333.89|331.09|333.89|331.09|333.96|331.16|333.89|331.09|0
1651707030000|2022-05-04 23:30:30|333.96|331.16|333.96|331.16|333.96|331.16|333.96|331.16|0
1651707060000|2022-05-04 23:31:00|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1651707090000|2022-05-04 23:31:30|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1651707140000|2022-05-04 23:32:20|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1651707150000|2022-05-04 23:32:30|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1651707200000|2022-05-04 23:33:20|333.4|330.6|333.4|330.6|333.4|330.6|333.4|330.6|0
1651707210000|2022-05-04 23:33:30|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1651707250000|2022-05-04 23:34:10|333.39|330.59|333.39|330.59|333.39|330.59|333.39|330.59|0
1651707280000|2022-05-04 23:34:40|333.46|330.66|333.46|330.66|333.46|330.66|333.46|330.66|0
1651707290000|2022-05-04 23:34:50|333.39|330.59|333.39|330.59|333.39|330.59|333.39|330.59|0
1651707300000|2022-05-04 23:35:00|333.54|330.74|333.54|330.74|333.54|330.74|333.46|330.66|0
1651707340000|2022-05-04 23:35:40|333.68|330.88|333.82|331.02|333.82|331.02|333.68|330.88|0
1651707350000|2022-05-04 23:35:50|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1651707360000|2022-05-04 23:36:00|333.6|330.8|333.6|330.8|333.6|330.8|333.6|330.8|0
1651707370000|2022-05-04 23:36:10|333.68|330.88|334.03|331.23|334.03|331.23|333.68|330.88|0
1651707380000|2022-05-04 23:36:20|334.1|331.3|333.96|331.16|334.1|331.3|333.96|331.16|0
1651707410000|2022-05-04 23:36:50|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1651707420000|2022-05-04 23:37:00|333.53|330.73|333.25|330.45|333.53|330.73|333.25|330.45|0
1651707430000|2022-05-04 23:37:10|333.39|330.59|333.39|330.59|333.53|330.73|333.39|330.59|0
1651707450000|2022-05-04 23:37:30|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1651707460000|2022-05-04 23:37:40|333.18|330.38|332.97|330.17|333.25|330.45|332.97|330.17|0
1651707470000|2022-05-04 23:37:50|332.83|330.03|332.83|330.03|332.97|330.17|332.83|330.03|0
1651707480000|2022-05-04 23:38:00|332.97|330.17|332.97|330.17|332.97|330.17|332.97|330.17|0
1651707490000|2022-05-04 23:38:10|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1651707500000|2022-05-04 23:38:20|332.97|330.17|333.11|330.31|333.11|330.31|332.97|330.17|0
1651707510000|2022-05-04 23:38:30|333.04|330.24|332.97|330.17|333.04|330.24|332.97|330.17|0
1651707540000|2022-05-04 23:39:00|332.83|330.03|332.69|329.89|332.83|330.03|332.69|329.89|0
1651707570000|2022-05-04 23:39:30|332.9|330.1|332.83|330.03|332.9|330.1|332.83|330.03|0
1651707610000|2022-05-04 23:40:10|332.69|329.89|332.69|329.89|332.69|329.89|332.69|329.89|0
1651707620000|2022-05-04 23:40:20|332.83|330.03|333.25|330.45|333.25|330.45|332.83|330.03|0
1651707630000|2022-05-04 23:40:30|333.39|330.59|333.53|330.73|333.53|330.73|333.39|330.59|0
1651707640000|2022-05-04 23:40:40|333.39|330.59|333.11|330.31|333.39|330.59|333.11|330.31|0
1651707650000|2022-05-04 23:40:50|332.97|330.17|332.83|330.03|333.11|330.31|332.83|330.03|0
1651707660000|2022-05-04 23:41:00|332.97|330.17|333.11|330.31|333.11|330.31|332.97|330.17|0
1651707670000|2022-05-04 23:41:10|333.18|330.38|333.11|330.31|333.18|330.38|333.11|330.31|0
1651707690000|2022-05-04 23:41:30|333.25|330.45|333.39|330.59|333.39|330.59|333.25|330.45|0
1651707730000|2022-05-04 23:42:10|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1651707740000|2022-05-04 23:42:20|333.39|330.59|333.39|330.59|333.39|330.59|333.39|330.59|0
1651707750000|2022-05-04 23:42:30|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1651707760000|2022-05-04 23:42:40|333.39|330.59|333.39|330.59|333.39|330.59|333.39|330.59|0
1651707790000|2022-05-04 23:43:10|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1651707820000|2022-05-04 23:43:40|333.39|330.59|333.39|330.59|333.39|330.59|333.39|330.59|0
1651707830000|2022-05-04 23:43:50|333.25|330.45|333.39|330.59|333.39|330.59|333.25|330.45|0
1651707840000|2022-05-04 23:44:00|333.32|330.52|333.39|330.59|333.39|330.59|333.32|330.52|0
1651707850000|2022-05-04 23:44:10|333.32|330.52|333.39|330.59|333.39|330.59|333.32|330.52|0
1651707880000|2022-05-04 23:44:40|333.32|330.52|333.39|330.59|333.39|330.59|333.32|330.52|0
1651707930000|2022-05-04 23:45:30|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1651707940000|2022-05-04 23:45:40|333.39|330.59|333.32|330.52|333.39|330.59|333.32|330.52|0
1651707950000|2022-05-04 23:45:50|333.25|330.45|333.32|330.52|333.32|330.52|333.25|330.45|0
1651707960000|2022-05-04 23:46:00|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1651708000000|2022-05-04 23:46:40|333.11|330.31|333.25|330.45|333.25|330.45|333.11|330.31|0
1651708030000|2022-05-04 23:47:10|333.17|330.37|333.25|330.45|333.25|330.45|333.17|330.37|0
1651708040000|2022-05-04 23:47:20|333.39|330.59|333.39|330.59|333.39|330.59|333.39|330.59|0
1651708050000|2022-05-04 23:47:30|333.46|330.66|333.53|330.73|333.53|330.73|333.46|330.66|0
1651708080000|2022-05-04 23:48:00|333.39|330.59|333.39|330.59|333.39|330.59|333.39|330.59|0
1651708110000|2022-05-04 23:48:30|333.31|330.51|333.31|330.51|333.31|330.51|333.31|330.51|0
1651708120000|2022-05-04 23:48:40|333.39|330.59|333.39|330.59|333.39|330.59|333.39|330.59|0
1651708140000|2022-05-04 23:49:00|333.25|330.45|333.11|330.31|333.25|330.45|333.11|330.31|0
1651708180000|2022-05-04 23:49:40|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1651708190000|2022-05-04 23:49:50|333.17|330.37|333.17|330.37|333.17|330.37|333.17|330.37|0
1651708200000|2022-05-04 23:50:00|333.25|330.45|333.53|330.73|333.53|330.73|333.25|330.45|0
1651708210000|2022-05-04 23:50:10|333.67|330.87|333.67|330.87|333.67|330.87|333.67|330.87|0
1651708220000|2022-05-04 23:50:20|333.81|331.01|333.81|331.01|333.81|331.01|333.81|331.01|0
1651708230000|2022-05-04 23:50:30|333.95|331.15|333.95|331.15|333.95|331.15|333.95|331.15|0
1651708240000|2022-05-04 23:50:40|333.88|331.08|334.09|331.29|334.09|331.29|333.88|331.08|0
1651708250000|2022-05-04 23:50:50|333.95|331.15|333.95|331.15|333.95|331.15|333.95|331.15|0
1651708260000|2022-05-04 23:51:00|334.09|331.29|334.23|331.43|334.23|331.43|334.09|331.29|0
1651708290000|2022-05-04 23:51:30|334.09|331.29|334.09|331.29|334.09|331.29|334.09|331.29|0
1651708320000|2022-05-04 23:52:00|333.95|331.15|333.67|330.87|333.95|331.15|333.67|330.87|0
1651708330000|2022-05-04 23:52:10|333.74|330.94|333.95|331.15|333.95|331.15|333.74|330.94|0
1651708340000|2022-05-04 23:52:20|333.81|331.01|333.95|331.15|333.95|331.15|333.81|331.01|0
1651708350000|2022-05-04 23:52:30|333.81|331.01|333.81|331.01|333.88|331.08|333.81|331.01|0
1651708360000|2022-05-04 23:52:40|333.95|331.15|333.95|331.15|333.95|331.15|333.95|331.15|0
1651708370000|2022-05-04 23:52:50|333.88|331.08|333.88|331.08|333.88|331.08|333.88|331.08|0
1651708380000|2022-05-04 23:53:00|333.81|331.01|333.74|330.94|333.81|331.01|333.74|330.94|0
1651708390000|2022-05-04 23:53:10|333.67|330.87|333.95|331.15|333.95|331.15|333.67|330.87|0
1651708400000|2022-05-04 23:53:20|334.09|331.29|334.09|331.29|334.09|331.29|334.09|331.29|0
1651708410000|2022-05-04 23:53:30|333.95|331.15|333.95|331.15|333.95|331.15|333.95|331.15|0
1651708420000|2022-05-04 23:53:40|334.09|331.29|334.09|331.29|334.09|331.29|334.09|331.29|0
1651708440000|2022-05-04 23:54:00|334.23|331.43|334.23|331.43|334.23|331.43|334.23|331.43|0
1651708500000|2022-05-04 23:55:00|334.09|331.29|334.09|331.29|334.09|331.29|334.02|331.22|0
1651708510000|2022-05-04 23:55:10|333.95|331.15|334.09|331.29|334.09|331.29|333.95|331.15|0
1651708520000|2022-05-04 23:55:20|334.02|331.22|334.09|331.29|334.09|331.29|334.02|331.22|0
1651708530000|2022-05-04 23:55:30|333.95|331.15|333.95|331.15|333.95|331.15|333.95|331.15|0
1651708580000|2022-05-04 23:56:20|334.09|331.29|334.23|331.43|334.23|331.43|334.09|331.29|0
1651708600000|2022-05-04 23:56:40|334.16|331.36|334.23|331.43|334.23|331.43|334.09|331.29|0
1651708620000|2022-05-04 23:57:00|334.09|331.29|334.09|331.29|334.09|331.29|334.09|331.29|0
1651708640000|2022-05-04 23:57:20|334.16|331.36|334.16|331.36|334.16|331.36|334.16|331.36|0
1651708650000|2022-05-04 23:57:30|334.23|331.43|334.37|331.57|334.37|331.57|334.23|331.43|0
1651708660000|2022-05-04 23:57:40|334.23|331.43|334.16|331.36|334.23|331.43|334.16|331.36|0
1651708680000|2022-05-04 23:58:00|334.09|331.29|334.09|331.29|334.09|331.29|334.02|331.22|0
1651708710000|2022-05-04 23:58:30|333.95|331.15|333.95|331.15|333.95|331.15|333.95|331.15|0
1651708740000|2022-05-04 23:59:00|333.87|331.07|333.81|331.01|333.87|331.07|333.81|331.01|0
1651708750000|2022-05-04 23:59:10|333.95|331.15|333.95|331.15|333.95|331.15|333.95|331.15|0
1651708760000|2022-05-04 23:59:20|333.87|331.07|333.87|331.07|333.87|331.07|333.87|331.07|0
1651708770000|2022-05-04 23:59:30|333.81|331.01|334.09|331.29|334.09|331.29|333.81|331.01|0
1651708780000|2022-05-04 23:59:40|333.95|331.15|333.95|331.15|333.95|331.15|333.95|331.15|0
1651708800000|2022-05-05 00:00:00|334.09|331.29|334.09|331.29|334.09|331.29|333.95|331.15|0
1651708810000|2022-05-05 00:00:10|334.23|331.43|334.37|331.57|334.51|331.71|334.23|331.43|0
1651708820000|2022-05-05 00:00:20|334.23|331.43|334.37|331.57|334.37|331.57|334.23|331.43|0
1651708850000|2022-05-05 00:00:50|334.09|331.29|334.09|331.29|334.09|331.29|334.09|331.29|0
1651708860000|2022-05-05 00:01:00|334.01|331.21|334.09|331.29|334.09|331.29|334.01|331.21|0
1651708880000|2022-05-05 00:01:20|333.95|331.15|333.95|331.15|333.95|331.15|333.95|331.15|0
1651708900000|2022-05-05 00:01:40|334.09|331.29|334.09|331.29|334.09|331.29|334.09|331.29|0
1651708910000|2022-05-05 00:01:50|334.01|331.21|333.81|331.01|334.01|331.21|333.81|331.01|0
1651708920000|2022-05-05 00:02:00|333.95|331.15|333.95|331.15|333.95|331.15|333.95|331.15|0
1651708930000|2022-05-05 00:02:10|333.81|331.01|333.81|331.01|333.95|331.15|333.81|331.01|0
1651708940000|2022-05-05 00:02:20|334.09|331.29|334.09|331.29|334.09|331.29|334.09|331.29|0
1651708950000|2022-05-05 00:02:30|334.16|331.36|334.16|331.36|334.16|331.36|334.16|331.36|0
1651708960000|2022-05-05 00:02:40|334.15|331.35|334.09|331.29|334.15|331.35|334.09|331.29|0
1651708970000|2022-05-05 00:02:50|334.15|331.35|334.09|331.29|334.15|331.35|334.09|331.29|0
1651708990000|2022-05-05 00:03:10|334.15|331.35|334.09|331.29|334.15|331.35|334.09|331.29|0
1651709000000|2022-05-05 00:03:20|334.23|331.43|334.23|331.43|334.23|331.43|334.23|331.43|0
1651709010000|2022-05-05 00:03:30|334.37|331.57|334.51|331.71|334.51|331.71|334.37|331.57|0
1651709030000|2022-05-05 00:03:50|334.65|331.85|334.65|331.85|334.65|331.85|334.65|331.85|0
1651709040000|2022-05-05 00:04:00|334.51|331.71|334.65|331.85|334.65|331.85|334.51|331.71|0
1651709060000|2022-05-05 00:04:20|334.51|331.71|334.51|331.71|334.51|331.71|334.51|331.71|0
1651709070000|2022-05-05 00:04:30|334.37|331.57|334.23|331.43|334.37|331.57|334.23|331.43|0
1651709080000|2022-05-05 00:04:40|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1651709090000|2022-05-05 00:04:50|334.23|331.43|334.09|331.29|334.23|331.43|334.09|331.29|0
1651709100000|2022-05-05 00:05:00|334.23|331.43|334.23|331.43|334.3|331.5|334.23|331.43|0
1651709110000|2022-05-05 00:05:10|333.8|331|333.8|331|333.8|331|333.8|331|0
1651709120000|2022-05-05 00:05:20|333.87|331.07|333.8|331|333.87|331.07|333.8|331|0
1651709130000|2022-05-05 00:05:30|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1651709140000|2022-05-05 00:05:40|333.8|331|333.8|331|333.8|331|333.8|331|0
1651709150000|2022-05-05 00:05:50|333.94|331.14|333.8|331|333.94|331.14|333.8|331|0
1651709160000|2022-05-05 00:06:00|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1651709170000|2022-05-05 00:06:10|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1651709180000|2022-05-05 00:06:20|333.38|330.58|333.38|330.58|333.38|330.58|333.38|330.58|0
1651709190000|2022-05-05 00:06:30|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1651709200000|2022-05-05 00:06:40|333.66|330.86|333.59|330.79|333.66|330.86|333.59|330.79|0
1651709210000|2022-05-05 00:06:50|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1651709220000|2022-05-05 00:07:00|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1651709240000|2022-05-05 00:07:20|333.38|330.58|333.38|330.58|333.38|330.58|333.38|330.58|0
1651709250000|2022-05-05 00:07:30|333.24|330.44|333.24|330.44|333.24|330.44|333.24|330.44|0
1651709270000|2022-05-05 00:07:50|333.38|330.58|333.52|330.72|333.52|330.72|333.38|330.58|0
1651709280000|2022-05-05 00:08:00|333.59|330.79|333.59|330.79|333.59|330.79|333.52|330.72|0
1651709290000|2022-05-05 00:08:10|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1651709330000|2022-05-05 00:08:50|333.73|330.93|333.66|330.86|333.73|330.93|333.66|330.86|0
1651709340000|2022-05-05 00:09:00|333.8|331|333.8|331|333.8|331|333.73|330.93|0
1651709360000|2022-05-05 00:09:20|333.73|330.93|333.8|331|333.8|331|333.73|330.93|0
1651709370000|2022-05-05 00:09:30|333.73|330.93|333.8|331|333.8|331|333.73|330.93|0
1651709410000|2022-05-05 00:10:10|333.73|330.93|333.73|330.93|333.73|330.93|333.73|330.93|0
1651709420000|2022-05-05 00:10:20|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1651709450000|2022-05-05 00:10:50|333.8|331|333.8|331|333.8|331|333.8|331|0
1651709460000|2022-05-05 00:11:00|334.01|331.21|334.08|331.28|334.08|331.28|334.01|331.21|0
1651709480000|2022-05-05 00:11:20|333.94|331.14|333.94|331.14|333.94|331.14|333.94|331.14|0
1651709500000|2022-05-05 00:11:40|334.01|331.21|333.94|331.14|334.01|331.21|333.94|331.14|0
1651709540000|2022-05-05 00:12:20|334.08|331.28|334.08|331.28|334.08|331.28|334.08|331.28|0
1651709550000|2022-05-05 00:12:30|334.15|331.35|334.22|331.42|334.22|331.42|334.15|331.35|0
1651709560000|2022-05-05 00:12:40|334.08|331.28|334.08|331.28|334.08|331.28|334.08|331.28|0
1651709570000|2022-05-05 00:12:50|334.15|331.35|334.08|331.28|334.15|331.35|334.08|331.28|0
1651709580000|2022-05-05 00:13:00|333.94|331.14|333.94|331.14|333.94|331.14|333.94|331.14|0
1651709610000|2022-05-05 00:13:30|333.8|331|333.66|330.86|333.8|331|333.66|330.86|0
1651709620000|2022-05-05 00:13:40|333.38|330.58|333.38|330.58|333.38|330.58|333.38|330.58|0
1651709630000|2022-05-05 00:13:50|333.3|330.5|333.3|330.5|333.3|330.5|333.3|330.5|0
1651709640000|2022-05-05 00:14:00|333.24|330.44|333.38|330.58|333.38|330.58|333.24|330.44|0
1651709650000|2022-05-05 00:14:10|333.3|330.5|333.38|330.58|333.38|330.58|333.24|330.44|0
1651709660000|2022-05-05 00:14:20|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1651709680000|2022-05-05 00:14:40|333.44|330.64|333.52|330.72|333.52|330.72|333.44|330.64|0
1651709690000|2022-05-05 00:14:50|333.58|330.78|333.58|330.78|333.58|330.78|333.58|330.78|0
1651709700000|2022-05-05 00:15:00|333.52|330.72|333.52|330.72|333.52|330.72|333.38|330.58|0
1651709710000|2022-05-05 00:15:10|333.44|330.64|333.8|331|333.8|331|333.44|330.64|0
1651709720000|2022-05-05 00:15:20|333.73|330.93|333.58|330.78|333.8|331|333.58|330.78|0
1651709730000|2022-05-05 00:15:30|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1651709750000|2022-05-05 00:15:50|333.38|330.58|333.38|330.58|333.38|330.58|333.38|330.58|0
1651709760000|2022-05-05 00:16:00|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1651709770000|2022-05-05 00:16:10|333.66|330.86|333.58|330.78|333.66|330.86|333.58|330.78|0
1651709780000|2022-05-05 00:16:20|333.66|330.86|333.8|331|333.8|331|333.66|330.86|0
1651709790000|2022-05-05 00:16:30|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1651709800000|2022-05-05 00:16:40|333.38|330.58|333.38|330.58|333.38|330.58|333.38|330.58|0
1651709810000|2022-05-05 00:16:50|333.58|330.78|333.52|330.72|333.66|330.86|333.52|330.72|0
1651709820000|2022-05-05 00:17:00|333.58|330.78|333.66|330.86|333.66|330.86|333.58|330.78|0
1651709830000|2022-05-05 00:17:10|333.72|330.92|333.58|330.78|333.72|330.92|333.58|330.78|0
1651709840000|2022-05-05 00:17:20|333.52|330.72|333.37|330.57|333.52|330.72|333.37|330.57|0
1651709850000|2022-05-05 00:17:30|333.52|330.72|333.66|330.86|333.66|330.86|333.52|330.72|0
1651709870000|2022-05-05 00:17:50|333.8|331|333.8|331|333.8|331|333.8|331|0
1651709880000|2022-05-05 00:18:00|333.72|330.92|333.72|330.92|333.72|330.92|333.66|330.86|0
1651709890000|2022-05-05 00:18:10|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1651709910000|2022-05-05 00:18:30|333.52|330.72|333.72|330.92|333.8|331|333.52|330.72|0
1651709920000|2022-05-05 00:18:40|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1651709960000|2022-05-05 00:19:20|333.8|331|333.8|331|333.8|331|333.8|331|0
1651709970000|2022-05-05 00:19:30|333.86|331.06|333.94|331.14|333.94|331.14|333.86|331.06|0
1651709980000|2022-05-05 00:19:40|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1651709990000|2022-05-05 00:19:50|334.08|331.28|334.08|331.28|334.08|331.28|334.01|331.21|0
1651710000000|2022-05-05 00:20:00|333.94|331.14|333.94|331.14|334.08|331.28|333.86|331.06|0
1651710010000|2022-05-05 00:20:10|333.86|331.06|333.8|331|333.86|331.06|333.8|331|0
1651710020000|2022-05-05 00:20:20|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1651710030000|2022-05-05 00:20:30|333.8|331|333.8|331|333.8|331|333.8|331|0
1651710060000|2022-05-05 00:21:00|333.94|331.14|333.94|331.14|333.94|331.14|333.86|331.06|0
1651710070000|2022-05-05 00:21:10|334.01|331.21|334.08|331.28|334.08|331.28|334.01|331.21|0
1651710080000|2022-05-05 00:21:20|334.22|331.42|334.22|331.42|334.22|331.42|334.22|331.42|0
1651710090000|2022-05-05 00:21:30|334.36|331.56|334.64|331.84|334.64|331.84|334.36|331.56|0
1651710100000|2022-05-05 00:21:40|334.78|331.98|334.93|332.13|334.93|332.13|334.78|331.98|0
1651710110000|2022-05-05 00:21:50|335.07|332.27|334.93|332.13|335.07|332.27|334.93|332.13|0
1651710120000|2022-05-05 00:22:00|334.78|331.98|334.93|332.13|334.93|332.13|334.78|331.98|0
1651710130000|2022-05-05 00:22:10|334.85|332.05|334.64|331.84|334.85|332.05|334.57|331.77|0
1651710140000|2022-05-05 00:22:20|334.78|331.98|334.64|331.84|334.78|331.98|334.64|331.84|0
1651710150000|2022-05-05 00:22:30|334.78|331.98|334.93|332.13|334.93|332.13|334.78|331.98|0
1651710160000|2022-05-05 00:22:40|335.07|332.27|335.21|332.41|335.21|332.41|335.07|332.27|0
1651710170000|2022-05-05 00:22:50|335.35|332.55|335.49|332.69|335.49|332.69|335.35|332.55|0
1651710180000|2022-05-05 00:23:00|335.84|333.04|335.63|332.83|335.84|333.04|335.63|332.83|0
1651710190000|2022-05-05 00:23:10|336.2|333.4|336.48|333.68|336.48|333.68|336.2|333.4|0
1651710200000|2022-05-05 00:23:20|336.77|333.97|336.83|334.03|336.83|334.03|336.77|333.97|0
1651710210000|2022-05-05 00:23:30|336.77|333.97|336.62|333.82|336.77|333.97|336.62|333.82|0
1651710220000|2022-05-05 00:23:40|336.77|333.97|336.69|333.89|336.77|333.97|336.62|333.82|0
1651710230000|2022-05-05 00:23:50|336.91|334.11|336.91|334.11|336.91|334.11|336.77|333.97|0
1651710240000|2022-05-05 00:24:00|337.05|334.25|336.91|334.11|337.05|334.25|336.91|334.11|0
1651710250000|2022-05-05 00:24:10|336.83|334.03|336.77|333.97|336.83|334.03|336.77|333.97|0
1651710260000|2022-05-05 00:24:20|336.62|333.82|336.48|333.68|336.62|333.82|336.48|333.68|0
1651710270000|2022-05-05 00:24:30|336.34|333.54|336.48|333.68|336.48|333.68|336.34|333.54|0
1651710280000|2022-05-05 00:24:40|336.34|333.54|336.34|333.54|336.34|333.54|336.34|333.54|0
1651710290000|2022-05-05 00:24:50|336.06|333.26|335.92|333.12|336.06|333.26|335.92|333.12|0
1651710300000|2022-05-05 00:25:00|336.06|333.26|336.06|333.26|336.06|333.26|336.06|333.26|0
1651710310000|2022-05-05 00:25:10|336.12|333.32|336.12|333.32|336.12|333.32|336.12|333.32|0
1651710320000|2022-05-05 00:25:20|336.2|333.4|336.2|333.4|336.27|333.47|336.2|333.4|0
1651710330000|2022-05-05 00:25:30|336.34|333.54|336.34|333.54|336.48|333.68|336.34|333.54|0
1651710350000|2022-05-05 00:25:50|336.2|333.4|336.2|333.4|336.2|333.4|336.2|333.4|0
1651710360000|2022-05-05 00:26:00|336.27|333.47|336.2|333.4|336.27|333.47|336.2|333.4|0
1651710370000|2022-05-05 00:26:10|336.06|333.26|336.06|333.26|336.06|333.26|336.06|333.26|0
1651710390000|2022-05-05 00:26:30|335.77|332.97|335.91|333.11|335.91|333.11|335.77|332.97|0
1651710400000|2022-05-05 00:26:40|335.84|333.04|335.84|333.04|335.84|333.04|335.77|332.97|0
1651710410000|2022-05-05 00:26:50|335.77|332.97|335.77|332.97|335.91|333.11|335.77|332.97|0
1651710430000|2022-05-05 00:27:10|335.91|333.11|336.06|333.26|336.06|333.26|335.84|333.04|0
1651710450000|2022-05-05 00:27:30|335.91|333.11|335.91|333.11|335.91|333.11|335.91|333.11|0
1651710460000|2022-05-05 00:27:40|335.77|332.97|335.77|332.97|335.77|332.97|335.77|332.97|0
1651710470000|2022-05-05 00:27:50|335.7|332.9|335.63|332.83|335.7|332.9|335.63|332.83|0
1651710480000|2022-05-05 00:28:00|335.77|332.97|335.63|332.83|335.77|332.97|335.63|332.83|0
1651710500000|2022-05-05 00:28:20|335.7|332.9|335.63|332.83|335.7|332.9|335.63|332.83|0
1651710510000|2022-05-05 00:28:30|335.49|332.69|335.49|332.69|335.49|332.69|335.49|332.69|0
1651710520000|2022-05-05 00:28:40|335.35|332.55|335.35|332.55|335.35|332.55|335.35|332.55|0
1651710530000|2022-05-05 00:28:50|335.27|332.47|335.27|332.47|335.27|332.47|335.27|332.47|0
1651710540000|2022-05-05 00:29:00|335.35|332.55|335.21|332.41|335.35|332.55|335.13|332.33|0
1651710560000|2022-05-05 00:29:20|335.06|332.26|335.13|332.33|335.13|332.33|335.06|332.26|0
1651710570000|2022-05-05 00:29:30|335.06|332.26|335.06|332.26|335.06|332.26|335.06|332.26|0
1651710580000|2022-05-05 00:29:40|334.92|332.12|335.06|332.26|335.06|332.26|334.92|332.12|0
1651710590000|2022-05-05 00:29:50|334.92|332.12|334.92|332.12|334.99|332.19|334.92|332.12|0
1651710600000|2022-05-05 00:30:00|335.06|332.26|335.06|332.26|335.06|332.26|335.06|332.26|0
1651710610000|2022-05-05 00:30:10|334.92|332.12|335.06|332.26|335.06|332.26|334.92|332.12|0
1651710620000|2022-05-05 00:30:20|334.92|332.12|335.06|332.26|335.2|332.4|334.92|332.12|0
1651710630000|2022-05-05 00:30:30|335.13|332.33|335.13|332.33|335.13|332.33|335.13|332.33|0
1651710640000|2022-05-05 00:30:40|335.2|332.4|335.2|332.4|335.2|332.4|335.2|332.4|0
1651710680000|2022-05-05 00:31:20|335.06|332.26|335.06|332.26|335.06|332.26|335.06|332.26|0
1651710700000|2022-05-05 00:31:40|334.92|332.12|335.2|332.4|335.2|332.4|334.92|332.12|0
1651710710000|2022-05-05 00:31:50|335.06|332.26|335.06|332.26|335.06|332.26|335.06|332.26|0
1651710720000|2022-05-05 00:32:00|335.2|332.4|335.2|332.4|335.2|332.4|335.2|332.4|0
1651710740000|2022-05-05 00:32:20|335.06|332.26|335.2|332.4|335.2|332.4|335.06|332.26|0
1651710750000|2022-05-05 00:32:30|335.35|332.55|335.35|332.55|335.35|332.55|335.35|332.55|0
1651710760000|2022-05-05 00:32:40|335.49|332.69|335.49|332.69|335.49|332.69|335.49|332.69|0
1651710770000|2022-05-05 00:32:50|335.55|332.75|335.63|332.83|335.63|332.83|335.55|332.75|0
1651710780000|2022-05-05 00:33:00|335.49|332.69|335.49|332.69|335.49|332.69|335.49|332.69|0
1651710790000|2022-05-05 00:33:10|335.55|332.75|335.55|332.75|335.55|332.75|335.55|332.75|0
1651710800000|2022-05-05 00:33:20|335.63|332.83|335.63|332.83|335.77|332.97|335.63|332.83|0
1651710810000|2022-05-05 00:33:30|335.55|332.75|335.63|332.83|335.63|332.83|335.55|332.75|0
1651710820000|2022-05-05 00:33:40|335.77|332.97|335.91|333.11|335.91|333.11|335.77|332.97|0
1651710830000|2022-05-05 00:33:50|336.05|333.25|336.19|333.39|336.19|333.39|336.05|333.25|0
1651710840000|2022-05-05 00:34:00|336.34|333.54|336.34|333.54|336.34|333.54|336.34|333.54|0
1651710850000|2022-05-05 00:34:10|336.48|333.68|336.48|333.68|336.62|333.82|336.48|333.68|0
1651710870000|2022-05-05 00:34:30|336.62|333.82|336.69|333.89|336.69|333.89|336.62|333.82|0
1651710880000|2022-05-05 00:34:40|336.9|334.1|336.48|333.68|336.9|334.1|336.48|333.68|0
1651710890000|2022-05-05 00:34:50|336.62|333.82|336.48|333.68|336.62|333.82|336.48|333.68|0
1651710900000|2022-05-05 00:35:00|336.55|333.75|336.4|333.6|336.62|333.82|336.4|333.6|0
1651710910000|2022-05-05 00:35:10|336.34|333.54|336.48|333.68|336.48|333.68|336.34|333.54|0
1651710920000|2022-05-05 00:35:20|336.54|333.74|336.48|333.68|336.54|333.74|336.48|333.68|0
1651710940000|2022-05-05 00:35:40|336.54|333.74|336.54|333.74|336.54|333.74|336.54|333.74|0
1651710950000|2022-05-05 00:35:50|336.62|333.82|336.62|333.82|336.62|333.82|336.62|333.82|0
1651710960000|2022-05-05 00:36:00|336.54|333.74|336.62|333.82|336.62|333.82|336.54|333.74|0
1651710970000|2022-05-05 00:36:10|336.76|333.96|336.76|333.96|336.76|333.96|336.76|333.96|0
1651711010000|2022-05-05 00:36:50|336.83|334.03|336.83|334.03|336.83|334.03|336.83|334.03|0
1651711020000|2022-05-05 00:37:00|336.76|333.96|336.76|333.96|336.76|333.96|336.76|333.96|0
1651711030000|2022-05-05 00:37:10|336.9|334.1|336.9|334.1|336.9|334.1|336.9|334.1|0
1651711040000|2022-05-05 00:37:20|336.76|333.96|336.76|333.96|336.76|333.96|336.76|333.96|0
1651711050000|2022-05-05 00:37:30|336.69|333.89|336.9|334.1|336.9|334.1|336.69|333.89|0
1651711070000|2022-05-05 00:37:50|336.83|334.03|336.83|334.03|336.83|334.03|336.83|334.03|0
1651711080000|2022-05-05 00:38:00|336.9|334.1|336.76|333.96|336.9|334.1|336.76|333.96|0
1651711090000|2022-05-05 00:38:10|336.62|333.82|336.62|333.82|336.62|333.82|336.62|333.82|0
1651711100000|2022-05-05 00:38:20|336.48|333.68|336.19|333.39|336.48|333.68|336.05|333.25|0
1651711110000|2022-05-05 00:38:30|336.33|333.53|336.33|333.53|336.33|333.53|336.33|333.53|0
1651711120000|2022-05-05 00:38:40|336.48|333.68|336.48|333.68|336.48|333.68|336.48|333.68|0
1651711140000|2022-05-05 00:39:00|336.62|333.82|336.26|333.46|336.62|333.82|336.26|333.46|0
1651711150000|2022-05-05 00:39:10|336.33|333.53|336.33|333.53|336.33|333.53|336.33|333.53|0
1651711160000|2022-05-05 00:39:20|336.48|333.68|336.48|333.68|336.48|333.68|336.48|333.68|0
1651711170000|2022-05-05 00:39:30|336.47|333.67|336.47|333.67|336.47|333.67|336.47|333.67|0
1651711180000|2022-05-05 00:39:40|336.33|333.53|336.47|333.67|336.47|333.67|336.33|333.53|0
1651711200000|2022-05-05 00:40:00|336.4|333.6|336.47|333.67|336.47|333.67|336.4|333.6|0
1651711220000|2022-05-05 00:40:20|336.33|333.53|336.33|333.53|336.33|333.53|336.33|333.53|0
1651711240000|2022-05-05 00:40:40|336.47|333.67|336.33|333.53|336.47|333.67|336.33|333.53|0
1651711250000|2022-05-05 00:40:50|336.4|333.6|336.47|333.67|336.47|333.67|336.4|333.6|0
1651711260000|2022-05-05 00:41:00|336.4|333.6|336.4|333.6|336.4|333.6|336.4|333.6|0
1651711280000|2022-05-05 00:41:20|336.47|333.67|336.47|333.67|336.47|333.67|336.47|333.67|0
1651711290000|2022-05-05 00:41:30|336.33|333.53|336.19|333.39|336.33|333.53|336.19|333.39|0
1651711310000|2022-05-05 00:41:50|336.12|333.32|336.12|333.32|336.12|333.32|336.12|333.32|0
1651711320000|2022-05-05 00:42:00|336.05|333.25|336.05|333.25|336.05|333.25|335.91|333.11|0
1651711330000|2022-05-05 00:42:10|336.19|333.39|336.19|333.39|336.19|333.39|336.19|333.39|0
1651711350000|2022-05-05 00:42:30|336.05|333.25|336.05|333.25|336.05|333.25|336.05|333.25|0
1651711360000|2022-05-05 00:42:40|335.91|333.11|335.97|333.17|335.97|333.17|335.91|333.11|0
1651711370000|2022-05-05 00:42:50|335.91|333.11|335.97|333.17|335.97|333.17|335.91|333.11|0
1651711380000|2022-05-05 00:43:00|335.91|333.11|335.91|333.11|335.91|333.11|335.91|333.11|0
1651711390000|2022-05-05 00:43:10|336.05|333.25|336.05|333.25|336.05|333.25|336.05|333.25|0
1651711400000|2022-05-05 00:43:20|335.97|333.17|335.91|333.11|335.97|333.17|335.91|333.11|0
1651711430000|2022-05-05 00:43:50|335.76|332.96|335.76|332.96|335.76|332.96|335.76|332.96|0
1651711440000|2022-05-05 00:44:00|335.83|333.03|335.69|332.89|335.83|333.03|335.69|332.89|0
1651711460000|2022-05-05 00:44:20|335.76|332.96|335.62|332.82|335.76|332.96|335.62|332.82|0
1651711470000|2022-05-05 00:44:30|335.76|332.96|335.69|332.89|335.76|332.96|335.69|332.89|0
1651711480000|2022-05-05 00:44:40|335.62|332.82|335.62|332.82|335.62|332.82|335.62|332.82|0
1651711490000|2022-05-05 00:44:50|335.69|332.89|335.76|332.96|335.76|332.96|335.69|332.89|0
1651711520000|2022-05-05 00:45:20|335.91|333.11|335.91|333.11|335.91|333.11|335.91|333.11|0
1651711530000|2022-05-05 00:45:30|335.76|332.96|335.91|333.11|335.91|333.11|335.76|332.96|0
1651711540000|2022-05-05 00:45:40|335.76|332.96|335.76|332.96|335.76|332.96|335.76|332.96|0
1651711550000|2022-05-05 00:45:50|335.91|333.11|335.91|333.11|335.91|333.11|335.91|333.11|0
1651711560000|2022-05-05 00:46:00|335.83|333.03|335.97|333.17|335.97|333.17|335.83|333.03|0
1651711570000|2022-05-05 00:46:10|335.91|333.11|336.05|333.25|336.05|333.25|335.91|333.11|0
1651711580000|2022-05-05 00:46:20|335.97|333.17|336.05|333.25|336.05|333.25|335.97|333.17|0
1651711590000|2022-05-05 00:46:30|336.19|333.39|336.33|333.53|336.33|333.53|336.19|333.39|0
1651711600000|2022-05-05 00:46:40|336.19|333.39|336.26|333.46|336.33|333.53|336.19|333.39|0
1651711610000|2022-05-05 00:46:50|336.19|333.39|336.33|333.53|336.33|333.53|336.19|333.39|0
1651711630000|2022-05-05 00:47:10|336.47|333.67|336.47|333.67|336.47|333.67|336.47|333.67|0
1651711640000|2022-05-05 00:47:20|336.61|333.81|336.68|333.88|336.68|333.88|336.61|333.81|0
1651711650000|2022-05-05 00:47:30|336.75|333.95|337.04|334.24|337.04|334.24|336.75|333.95|0
1651711660000|2022-05-05 00:47:40|336.75|333.95|336.54|333.74|336.75|333.95|336.54|333.74|0
1651711670000|2022-05-05 00:47:50|336.61|333.81|336.47|333.67|336.61|333.81|336.47|333.67|0
1651711680000|2022-05-05 00:48:00|336.61|333.81|336.47|333.67|336.61|333.81|336.47|333.67|0
1651711690000|2022-05-05 00:48:10|336.61|333.81|336.61|333.81|336.61|333.81|336.61|333.81|0
1651711700000|2022-05-05 00:48:20|336.47|333.67|336.33|333.53|336.47|333.67|336.33|333.53|0
1651711710000|2022-05-05 00:48:30|336.47|333.67|336.47|333.67|336.47|333.67|336.47|333.67|0
1651711720000|2022-05-05 00:48:40|336.54|333.74|336.68|333.88|336.68|333.88|336.54|333.74|0
1651711730000|2022-05-05 00:48:50|336.61|333.81|336.75|333.95|336.75|333.95|336.61|333.81|0
1651711740000|2022-05-05 00:49:00|336.61|333.81|336.4|333.6|336.61|333.81|336.4|333.6|0
1651711750000|2022-05-05 00:49:10|336.47|333.67|336.61|333.81|336.61|333.81|336.47|333.67|0
1651711760000|2022-05-05 00:49:20|336.75|333.95|336.75|333.95|336.75|333.95|336.75|333.95|0
1651711780000|2022-05-05 00:49:40|336.47|333.67|336.47|333.67|336.47|333.67|336.47|333.67|0
1651711790000|2022-05-05 00:49:50|336.61|333.81|336.61|333.81|336.61|333.81|336.61|333.81|0
1651711850000|2022-05-05 00:50:50|336.47|333.67|336.47|333.67|336.47|333.67|336.47|333.67|0
1651711870000|2022-05-05 00:51:10|336.4|333.6|336.4|333.6|336.4|333.6|336.4|333.6|0
1651711880000|2022-05-05 00:51:20|336.47|333.67|336.47|333.67|336.61|333.81|336.47|333.67|0
1651711890000|2022-05-05 00:51:30|336.4|333.6|336.47|333.67|336.47|333.67|336.4|333.6|0
1651711920000|2022-05-05 00:52:00|336.33|333.53|336.33|333.53|336.33|333.53|336.33|333.53|0
1651711930000|2022-05-05 00:52:10|336.47|333.67|336.47|333.67|336.47|333.67|336.47|333.67|0
1651711940000|2022-05-05 00:52:20|336.4|333.6|336.4|333.6|336.4|333.6|336.4|333.6|0
1651711950000|2022-05-05 00:52:30|336.33|333.53|336.4|333.6|336.4|333.6|336.33|333.53|0
1651711960000|2022-05-05 00:52:40|336.47|333.67|336.4|333.6|336.47|333.67|336.33|333.53|0
1651711970000|2022-05-05 00:52:50|336.47|333.67|336.47|333.67|336.47|333.67|336.47|333.67|0
1651711980000|2022-05-05 00:53:00|336.39|333.59|336.33|333.53|336.39|333.59|336.33|333.53|0
1651711990000|2022-05-05 00:53:10|336.19|333.39|336.19|333.39|336.25|333.45|336.19|333.39|0
1651712020000|2022-05-05 00:53:40|336.18|333.38|336.04|333.24|336.18|333.38|336.04|333.24|0
1651712030000|2022-05-05 00:53:50|335.9|333.1|335.9|333.1|335.9|333.1|335.9|333.1|0
1651712040000|2022-05-05 00:54:00|335.97|333.17|336.04|333.24|336.04|333.24|335.97|333.17|0
1651712050000|2022-05-05 00:54:10|335.97|333.17|335.97|333.17|336.04|333.24|335.97|333.17|0
1651712060000|2022-05-05 00:54:20|336.04|333.24|336.04|333.24|336.04|333.24|336.04|333.24|0
1651712070000|2022-05-05 00:54:30|335.97|333.17|335.97|333.17|335.97|333.17|335.97|333.17|0
1651712080000|2022-05-05 00:54:40|335.9|333.1|336.11|333.31|336.11|333.31|335.9|333.1|0
1651712090000|2022-05-05 00:54:50|336.18|333.38|336.11|333.31|336.18|333.38|336.11|333.31|0
1651712100000|2022-05-05 00:55:00|336.18|333.38|336.04|333.24|336.18|333.38|336.04|333.24|0
1651712110000|2022-05-05 00:55:10|335.9|333.1|335.9|333.1|335.9|333.1|335.9|333.1|0
1651712120000|2022-05-05 00:55:20|335.83|333.03|335.76|332.96|335.83|333.03|335.76|332.96|0
1651712140000|2022-05-05 00:55:40|335.9|333.1|335.9|333.1|335.9|333.1|335.9|333.1|0
1651712190000|2022-05-05 00:56:30|336.04|333.24|336.11|333.31|336.11|333.31|336.04|333.24|0
1651712200000|2022-05-05 00:56:40|336.18|333.38|336.18|333.38|336.18|333.38|336.18|333.38|0
1651712210000|2022-05-05 00:56:50|336.04|333.24|336.04|333.24|336.04|333.24|336.04|333.24|0
1651712230000|2022-05-05 00:57:10|335.9|333.1|336.04|333.24|336.04|333.24|335.9|333.1|0
1651712250000|2022-05-05 00:57:30|336.18|333.38|336.18|333.38|336.18|333.38|336.11|333.31|0
1651712260000|2022-05-05 00:57:40|336.11|333.31|336.25|333.45|336.25|333.45|336.11|333.31|0
1651712270000|2022-05-05 00:57:50|336.32|333.52|336.32|333.52|336.32|333.52|336.32|333.52|0
1651712280000|2022-05-05 00:58:00|336.47|333.67|336.47|333.67|336.47|333.67|336.47|333.67|0
1651712290000|2022-05-05 00:58:10|336.32|333.52|336.39|333.59|336.39|333.59|336.32|333.52|0
1651712300000|2022-05-05 00:58:20|336.32|333.52|336.39|333.59|336.47|333.67|336.32|333.52|0
1651712310000|2022-05-05 00:58:30|336.75|333.95|336.68|333.88|336.75|333.95|336.61|333.81|0
1651712320000|2022-05-05 00:58:40|336.61|333.81|336.61|333.81|336.61|333.81|336.61|333.81|0
1651712330000|2022-05-05 00:58:50|336.89|334.09|336.75|333.95|336.89|334.09|336.75|333.95|0
1651712340000|2022-05-05 00:59:00|336.89|334.09|336.89|334.09|336.89|334.09|336.89|334.09|0
1651712370000|2022-05-05 00:59:30|336.75|333.95|336.75|333.95|336.75|333.95|336.75|333.95|0
1651712380000|2022-05-05 00:59:40|336.89|334.09|336.89|334.09|336.89|334.09|336.89|334.09|0
1651712390000|2022-05-05 00:59:50|336.68|333.88|336.68|333.88|336.68|333.88|336.68|333.88|0
1651712400000|2022-05-05 01:00:00|336.75|333.95|336.75|333.95|336.89|334.09|336.75|333.95|0
1651712420000|2022-05-05 01:00:20|336.68|333.88|336.75|333.95|336.75|333.95|336.68|333.88|0
1651712430000|2022-05-05 01:00:30|336.61|333.81|336.61|333.81|336.61|333.81|336.53|333.73|0
1651712450000|2022-05-05 01:00:50|336.53|333.73|336.61|333.81|336.61|333.81|336.53|333.73|0
1651712460000|2022-05-05 01:01:00|336.75|333.95|336.75|333.95|336.75|333.95|336.75|333.95|0
1651712480000|2022-05-05 01:01:20|336.61|333.81|336.61|333.81|336.61|333.81|336.61|333.81|0
1651712490000|2022-05-05 01:01:30|336.75|333.95|336.75|333.95|336.75|333.95|336.75|333.95|0
1651712500000|2022-05-05 01:01:40|336.82|334.02|336.89|334.09|336.89|334.09|336.82|334.02|0
1651712520000|2022-05-05 01:02:00|337.03|334.23|337.17|334.37|337.17|334.37|337.03|334.23|0
1651712550000|2022-05-05 01:02:30|337.03|334.23|336.75|333.95|337.03|334.23|336.75|333.95|0
1651712560000|2022-05-05 01:02:40|336.67|333.87|336.61|333.81|336.75|333.95|336.61|333.81|0
1651712570000|2022-05-05 01:02:50|336.53|333.73|336.53|333.73|336.53|333.73|336.53|333.73|0
1651712580000|2022-05-05 01:03:00|336.61|333.81|336.61|333.81|336.67|333.87|336.61|333.81|0
1651712620000|2022-05-05 01:03:40|336.53|333.73|336.53|333.73|336.53|333.73|336.53|333.73|0
1651712630000|2022-05-05 01:03:50|336.61|333.81|336.61|333.81|336.61|333.81|336.61|333.81|0
1651712640000|2022-05-05 01:04:00|336.53|333.73|336.67|333.87|336.75|333.95|336.53|333.73|0
1651712650000|2022-05-05 01:04:10|336.61|333.81|336.61|333.81|336.61|333.81|336.61|333.81|0
1651712680000|2022-05-05 01:04:40|336.6|333.8|336.6|333.8|336.6|333.8|336.6|333.8|0
1651712710000|2022-05-05 01:05:10|336.75|333.95|336.81|334.01|336.81|334.01|336.75|333.95|0
1651712720000|2022-05-05 01:05:20|336.75|333.95|336.75|333.95|336.75|333.95|336.75|333.95|0
1651712730000|2022-05-05 01:05:30|336.89|334.09|336.89|334.09|336.89|334.09|336.89|334.09|0
1651712740000|2022-05-05 01:05:40|336.75|333.95|336.75|333.95|336.75|333.95|336.75|333.95|0
1651712750000|2022-05-05 01:05:50|336.67|333.87|336.67|333.87|336.67|333.87|336.67|333.87|0
1651712760000|2022-05-05 01:06:00|336.6|333.8|336.6|333.8|336.6|333.8|336.6|333.8|0
1651712800000|2022-05-05 01:06:40|336.53|333.73|336.53|333.73|336.53|333.73|336.53|333.73|0
1651712810000|2022-05-05 01:06:50|336.46|333.66|336.6|333.8|336.6|333.8|336.46|333.66|0
1651712840000|2022-05-05 01:07:20|336.75|333.95|336.89|334.09|336.89|334.09|336.75|333.95|0
1651712850000|2022-05-05 01:07:30|336.75|333.95|336.6|333.8|336.75|333.95|336.6|333.8|0
1651712870000|2022-05-05 01:07:50|336.75|333.95|336.89|334.09|336.89|334.09|336.75|333.95|0
1651712900000|2022-05-05 01:08:20|337.03|334.23|337.1|334.3|337.17|334.37|337.03|334.23|0
1651712910000|2022-05-05 01:08:30|337.03|334.23|337.03|334.23|337.17|334.37|337.03|334.23|0
1651712920000|2022-05-05 01:08:40|336.95|334.15|336.89|334.09|336.95|334.15|336.89|334.09|0
1651712930000|2022-05-05 01:08:50|336.81|334.01|336.89|334.09|336.89|334.09|336.81|334.01|0
1651712950000|2022-05-05 01:09:10|336.74|333.94|336.74|333.94|336.74|333.94|336.74|333.94|0
1651712980000|2022-05-05 01:09:40|336.6|333.8|336.6|333.8|336.6|333.8|336.53|333.73|0
1651712990000|2022-05-05 01:09:50|336.53|333.73|336.46|333.66|336.53|333.73|336.46|333.66|0
1651713000000|2022-05-05 01:10:00|336.39|333.59|336.46|333.66|336.46|333.66|336.32|333.52|0
1651713010000|2022-05-05 01:10:10|336.6|333.8|336.6|333.8|336.6|333.8|336.6|333.8|0
1651713020000|2022-05-05 01:10:20|336.53|333.73|336.53|333.73|336.53|333.73|336.46|333.66|0
1651713030000|2022-05-05 01:10:30|336.46|333.66|336.53|333.73|336.53|333.73|336.46|333.66|0
1651713040000|2022-05-05 01:10:40|336.6|333.8|336.6|333.8|336.6|333.8|336.6|333.8|0
1651713050000|2022-05-05 01:10:50|336.53|333.73|336.46|333.66|336.53|333.73|336.46|333.66|0
1651713060000|2022-05-05 01:11:00|336.6|333.8|336.6|333.8|336.6|333.8|336.6|333.8|0
1651713070000|2022-05-05 01:11:10|336.74|333.94|336.74|333.94|336.74|333.94|336.74|333.94|0
1651713090000|2022-05-05 01:11:30|336.6|333.8|336.6|333.8|336.6|333.8|336.6|333.8|0
1651713100000|2022-05-05 01:11:40|336.46|333.66|336.46|333.66|336.46|333.66|336.46|333.66|0
1651713110000|2022-05-05 01:11:50|336.39|333.59|336.46|333.66|336.46|333.66|336.39|333.59|0
1651713140000|2022-05-05 01:12:20|336.32|333.52|336.32|333.52|336.32|333.52|336.32|333.52|0
1651713170000|2022-05-05 01:12:50|336.46|333.66|336.46|333.66|336.46|333.66|336.46|333.66|0
1651713180000|2022-05-05 01:13:00|336.32|333.52|336.39|333.59|336.39|333.59|336.32|333.52|0
1651713190000|2022-05-05 01:13:10|336.32|333.52|336.32|333.52|336.32|333.52|336.32|333.52|0
1651713200000|2022-05-05 01:13:20|336.39|333.59|336.39|333.59|336.39|333.59|336.39|333.59|0
1651713220000|2022-05-05 01:13:40|336.32|333.52|336.32|333.52|336.32|333.52|336.32|333.52|0
1651713250000|2022-05-05 01:14:10|336.39|333.59|336.32|333.52|336.46|333.66|336.32|333.52|0
1651713260000|2022-05-05 01:14:20|336.39|333.59|336.6|333.8|336.6|333.8|336.39|333.59|0
1651713270000|2022-05-05 01:14:30|336.32|333.52|336.38|333.58|336.46|333.66|336.32|333.52|0
1651713280000|2022-05-05 01:14:40|336.46|333.66|336.46|333.66|336.46|333.66|336.46|333.66|0
1651713290000|2022-05-05 01:14:50|336.32|333.52|336.32|333.52|336.32|333.52|336.32|333.52|0
1651713300000|2022-05-05 01:15:00|336.46|333.66|336.38|333.58|336.46|333.66|336.38|333.58|0
1651713310000|2022-05-05 01:15:10|336.32|333.52|336.38|333.58|336.38|333.58|336.32|333.52|0
1651713320000|2022-05-05 01:15:20|336.32|333.52|336.38|333.58|336.38|333.58|336.32|333.52|0
1651713330000|2022-05-05 01:15:30|336.46|333.66|336.32|333.52|336.46|333.66|336.32|333.52|0
1651713340000|2022-05-05 01:15:40|336.17|333.37|336.1|333.3|336.24|333.44|336.1|333.3|0
1651713350000|2022-05-05 01:15:50|336.17|333.37|336.17|333.37|336.17|333.37|336.17|333.37|0
1651713360000|2022-05-05 01:16:00|336.03|333.23|336.17|333.37|336.24|333.44|336.03|333.23|0
1651713380000|2022-05-05 01:16:20|336.03|333.23|336.1|333.3|336.1|333.3|336.03|333.23|0
1651713390000|2022-05-05 01:16:30|335.96|333.16|335.75|332.95|335.96|333.16|335.75|332.95|0
1651713400000|2022-05-05 01:16:40|335.89|333.09|335.89|333.09|335.89|333.09|335.89|333.09|0
1651713410000|2022-05-05 01:16:50|335.75|332.95|335.75|332.95|335.75|332.95|335.75|332.95|0
1651713420000|2022-05-05 01:17:00|335.82|333.02|335.75|332.95|335.82|333.02|335.75|332.95|0
1651713430000|2022-05-05 01:17:10|335.61|332.81|335.61|332.81|335.61|332.81|335.61|332.81|0
1651713440000|2022-05-05 01:17:20|335.53|332.73|335.53|332.73|335.53|332.73|335.53|332.73|0
1651713450000|2022-05-05 01:17:30|335.61|332.81|335.53|332.73|335.61|332.81|335.53|332.73|0
1651713460000|2022-05-05 01:17:40|335.61|332.81|335.61|332.81|335.61|332.81|335.61|332.81|0
1651713470000|2022-05-05 01:17:50|335.68|332.88|335.68|332.88|335.75|332.95|335.68|332.88|0
1651713480000|2022-05-05 01:18:00|335.61|332.81|335.61|332.81|335.61|332.81|335.61|332.81|0
1651713500000|2022-05-05 01:18:20|335.47|332.67|335.61|332.81|335.61|332.81|335.47|332.67|0
1651713510000|2022-05-05 01:18:30|335.53|332.73|335.47|332.67|335.61|332.81|335.47|332.67|0
1651713520000|2022-05-05 01:18:40|335.61|332.81|335.61|332.81|335.61|332.81|335.61|332.81|0
1651713530000|2022-05-05 01:18:50|335.47|332.67|335.47|332.67|335.47|332.67|335.32|332.52|0
1651713540000|2022-05-05 01:19:00|335.61|332.81|335.61|332.81|335.61|332.81|335.61|332.81|0
1651713550000|2022-05-05 01:19:10|335.75|332.95|335.75|332.95|335.75|332.95|335.75|332.95|0
1651713560000|2022-05-05 01:19:20|335.89|333.09|335.75|332.95|335.89|333.09|335.75|332.95|0
1651713570000|2022-05-05 01:19:30|335.82|333.02|335.89|333.09|335.89|333.09|335.82|333.02|0
1651713580000|2022-05-05 01:19:40|336.03|333.23|336.24|333.44|336.24|333.44|336.03|333.23|0
1651713590000|2022-05-05 01:19:50|336.31|333.51|336.17|333.37|336.31|333.51|336.17|333.37|0
1651713600000|2022-05-05 01:20:00|336.31|333.51|336.31|333.51|336.31|333.51|336.31|333.51|0
1651713610000|2022-05-05 01:20:10|336.46|333.66|336.46|333.66|336.46|333.66|336.46|333.66|0
1651713620000|2022-05-05 01:20:20|336.17|333.37|336.17|333.37|336.17|333.37|336.17|333.37|0
1651713630000|2022-05-05 01:20:30|336.03|333.23|336.03|333.23|336.03|333.23|336.03|333.23|0
1651713640000|2022-05-05 01:20:40|336.1|333.3|336.31|333.51|336.31|333.51|336.03|333.23|0
1651713650000|2022-05-05 01:20:50|336.46|333.66|336.6|333.8|336.6|333.8|336.46|333.66|0
1651713660000|2022-05-05 01:21:00|336.67|333.87|337.02|334.22|337.02|334.22|336.67|333.87|0
1651713670000|2022-05-05 01:21:10|337.09|334.29|337.09|334.29|337.16|334.36|337.09|334.29|0
1651713680000|2022-05-05 01:21:20|337.02|334.22|337.16|334.36|337.16|334.36|337.02|334.22|0
1651713700000|2022-05-05 01:21:40|337.02|334.22|337.02|334.22|337.02|334.22|337.02|334.22|0
1651713710000|2022-05-05 01:21:50|336.95|334.15|336.88|334.08|336.95|334.15|336.88|334.08|0
1651713720000|2022-05-05 01:22:00|336.74|333.94|336.74|333.94|336.74|333.94|336.74|333.94|0
1651713730000|2022-05-05 01:22:10|336.6|333.8|336.46|333.66|336.74|333.94|336.46|333.66|0
1651713740000|2022-05-05 01:22:20|336.6|333.8|336.46|333.66|336.6|333.8|336.46|333.66|0
1651713750000|2022-05-05 01:22:30|336.45|333.65|336.45|333.65|336.45|333.65|336.45|333.65|0
1651713760000|2022-05-05 01:22:40|336.6|333.8|336.6|333.8|336.6|333.8|336.6|333.8|0
1651713780000|2022-05-05 01:23:00|336.45|333.65|336.45|333.65|336.45|333.65|336.45|333.65|0
1651713790000|2022-05-05 01:23:10|336.6|333.8|336.74|333.94|336.74|333.94|336.6|333.8|0
1651713800000|2022-05-05 01:23:20|336.81|334.01|336.74|333.94|336.81|334.01|336.74|333.94|0
1651713810000|2022-05-05 01:23:30|336.88|334.08|337.02|334.22|337.02|334.22|336.88|334.08|0
1651713820000|2022-05-05 01:23:40|336.95|334.15|336.95|334.15|336.95|334.15|336.95|334.15|0
1651713830000|2022-05-05 01:23:50|336.88|334.08|336.88|334.08|336.88|334.08|336.88|334.08|0
1651713840000|2022-05-05 01:24:00|337.02|334.22|337.02|334.22|337.02|334.22|336.95|334.15|0
1651713850000|2022-05-05 01:24:10|337.16|334.36|337.16|334.36|337.16|334.36|337.16|334.36|0
1651713870000|2022-05-05 01:24:30|337.31|334.51|337.31|334.51|337.31|334.51|337.16|334.36|0
1651713880000|2022-05-05 01:24:40|337.16|334.36|337.23|334.43|337.23|334.43|337.16|334.36|0
1651713890000|2022-05-05 01:24:50|337.3|334.5|337.45|334.65|337.45|334.65|337.3|334.5|0
1651713900000|2022-05-05 01:25:00|337.59|334.79|338.01|335.21|338.01|335.21|337.59|334.79|0
1651713910000|2022-05-05 01:25:10|337.87|335.07|337.87|335.07|337.87|335.07|337.73|334.93|0
1651713920000|2022-05-05 01:25:20|337.8|335|337.51|334.71|337.8|335|337.51|334.71|0
1651713930000|2022-05-05 01:25:30|337.45|334.65|337.45|334.65|337.51|334.71|337.45|334.65|0
1651713940000|2022-05-05 01:25:40|337.51|334.71|337.87|335.07|337.87|335.07|337.51|334.71|0
1651713950000|2022-05-05 01:25:50|337.73|334.93|337.66|334.86|337.8|335|337.66|334.86|0
1651713960000|2022-05-05 01:26:00|337.59|334.79|337.87|335.07|337.87|335.07|337.59|334.79|0
1651713970000|2022-05-05 01:26:10|337.73|334.93|337.94|335.14|337.94|335.14|337.73|334.93|0
1651713980000|2022-05-05 01:26:20|337.8|335|337.94|335.14|338.01|335.21|337.8|335|0
1651713990000|2022-05-05 01:26:30|337.87|335.07|337.87|335.07|337.87|335.07|337.73|334.93|0
1651714000000|2022-05-05 01:26:40|338.16|335.36|338.3|335.5|338.3|335.5|338.16|335.36|0
1651714010000|2022-05-05 01:26:50|338.37|335.57|338.44|335.64|338.44|335.64|338.3|335.5|0
1651714020000|2022-05-05 01:27:00|338.3|335.5|338.16|335.36|338.3|335.5|338.16|335.36|0
1651714030000|2022-05-05 01:27:10|338.08|335.28|338.16|335.36|338.16|335.36|338.08|335.28|0
1651714040000|2022-05-05 01:27:20|338.3|335.5|338.3|335.5|338.37|335.57|338.3|335.5|0
1651714050000|2022-05-05 01:27:30|338.16|335.36|338.01|335.21|338.16|335.36|338.01|335.21|0
1651714060000|2022-05-05 01:27:40|338.16|335.36|338.16|335.36|338.16|335.36|338.16|335.36|0
1651714070000|2022-05-05 01:27:50|338.08|335.28|338.16|335.36|338.16|335.36|338.08|335.28|0
1651714080000|2022-05-05 01:28:00|338.08|335.28|338.16|335.36|338.16|335.36|338.08|335.28|0
1651714090000|2022-05-05 01:28:10|338.3|335.5|338.3|335.5|338.3|335.5|338.22|335.42|0
1651714100000|2022-05-05 01:28:20|338.44|335.64|338.44|335.64|338.44|335.64|338.44|335.64|0
1651714130000|2022-05-05 01:28:50|338.22|335.42|338.3|335.5|338.3|335.5|338.22|335.42|0
1651714140000|2022-05-05 01:29:00|338.44|335.64|338.44|335.64|338.44|335.64|338.44|335.64|0
1651714150000|2022-05-05 01:29:10|338.3|335.5|338.3|335.5|338.3|335.5|338.15|335.35|0
1651714160000|2022-05-05 01:29:20|339.63|336.83|339.77|336.97|339.77|336.97|339.63|336.83|0
1651714170000|2022-05-05 01:29:30|339.56|336.76|339.49|336.69|339.56|336.76|339.49|336.69|0
1651714180000|2022-05-05 01:29:40|339.63|336.83|339.63|336.83|339.63|336.83|339.63|336.83|0
1651714200000|2022-05-05 01:30:00|339.35|336.55|338.99|336.19|339.35|336.55|338.78|335.98|0
1651714210000|2022-05-05 01:30:10|338.92|336.12|339.13|336.33|339.13|336.33|338.92|336.12|0
1651714220000|2022-05-05 01:30:20|339.35|336.55|339.2|336.4|339.35|336.55|339.2|336.4|0
1651714230000|2022-05-05 01:30:30|339.27|336.47|339.35|336.55|339.35|336.55|339.27|336.47|0
1651714240000|2022-05-05 01:30:40|339.34|336.54|339.49|336.69|339.49|336.69|339.27|336.47|0
1651714250000|2022-05-05 01:30:50|339.34|336.54|339.34|336.54|339.34|336.54|339.34|336.54|0
1651714260000|2022-05-05 01:31:00|339.2|336.4|339.2|336.4|339.2|336.4|339.2|336.4|0
1651714270000|2022-05-05 01:31:10|339.56|336.76|339.49|336.69|339.56|336.76|339.49|336.69|0
1651714280000|2022-05-05 01:31:20|339.63|336.83|339.49|336.69|339.63|336.83|339.49|336.69|0
1651714290000|2022-05-05 01:31:30|339.63|336.83|339.49|336.69|339.63|336.83|339.49|336.69|0
1651714300000|2022-05-05 01:31:40|339.34|336.54|339.34|336.54|339.34|336.54|339.34|336.54|0
1651714310000|2022-05-05 01:31:50|339.49|336.69|339.77|336.97|339.77|336.97|339.49|336.69|0
1651714320000|2022-05-05 01:32:00|339.91|337.11|340.62|337.82|340.62|337.82|339.91|337.11|0
1651714330000|2022-05-05 01:32:10|340.48|337.68|340.41|337.61|340.48|337.68|340.41|337.61|0
1651714340000|2022-05-05 01:32:20|340.48|337.68|339.77|336.97|340.48|337.68|339.77|336.97|0
1651714350000|2022-05-05 01:32:30|339.63|336.83|339.63|336.83|339.77|336.97|339.63|336.83|0
1651714360000|2022-05-05 01:32:40|339.7|336.9|339.7|336.9|339.7|336.9|339.7|336.9|0
1651714370000|2022-05-05 01:32:50|339.77|336.97|339.7|336.9|339.77|336.97|339.63|336.83|0
1651714380000|2022-05-05 01:33:00|339.63|336.83|339.49|336.69|339.63|336.83|339.49|336.69|0
1651714390000|2022-05-05 01:33:10|339.77|336.97|339.63|336.83|339.77|336.97|339.63|336.83|0
1651714400000|2022-05-05 01:33:20|339.77|336.97|339.77|336.97|339.77|336.97|339.7|336.9|0
1651714410000|2022-05-05 01:33:30|339.63|336.83|339.49|336.69|339.63|336.83|339.49|336.69|0
1651714420000|2022-05-05 01:33:40|339.63|336.83|339.49|336.69|339.7|336.9|339.49|336.69|0
1651714430000|2022-05-05 01:33:50|339.34|336.54|339.2|336.4|339.41|336.61|339.2|336.4|0
1651714440000|2022-05-05 01:34:00|339.13|336.33|339.06|336.26|339.13|336.33|339.06|336.26|0
1651714450000|2022-05-05 01:34:10|338.92|336.12|338.99|336.19|339.06|336.26|338.92|336.12|0
1651714460000|2022-05-05 01:34:20|338.92|336.12|339.13|336.33|339.13|336.33|338.92|336.12|0
1651714470000|2022-05-05 01:34:30|339.2|336.4|339.2|336.4|339.2|336.4|339.2|336.4|0
1651714480000|2022-05-05 01:34:40|339.06|336.26|338.77|335.97|339.06|336.26|338.77|335.97|0
1651714490000|2022-05-05 01:34:50|338.7|335.9|338.77|335.97|338.77|335.97|338.63|335.83|0
1651714500000|2022-05-05 01:35:00|338.7|335.9|338.63|335.83|338.7|335.9|338.63|335.83|0
1651714510000|2022-05-05 01:35:10|338.56|335.76|338.92|336.12|338.92|336.12|338.56|335.76|0
1651714520000|2022-05-05 01:35:20|338.77|335.97|338.77|335.97|338.77|335.97|338.77|335.97|0
1651714530000|2022-05-05 01:35:30|338.63|335.83|338.49|335.69|338.63|335.83|338.49|335.69|0
1651714540000|2022-05-05 01:35:40|338.42|335.62|338.35|335.55|338.42|335.62|338.28|335.48|0
1651714550000|2022-05-05 01:35:50|338.27|335.47|338.42|335.62|338.42|335.62|338.27|335.47|0
1651714560000|2022-05-05 01:36:00|338.63|335.83|338.49|335.69|338.77|335.97|338.49|335.69|0
1651714570000|2022-05-05 01:36:10|338.56|335.76|338.63|335.83|338.63|335.83|338.56|335.76|0
1651714580000|2022-05-05 01:36:20|338.7|335.9|338.77|335.97|338.77|335.97|338.7|335.9|0
1651714590000|2022-05-05 01:36:30|338.92|336.12|338.77|335.97|338.92|336.12|338.77|335.97|0
1651714600000|2022-05-05 01:36:40|338.84|336.04|338.77|335.97|338.84|336.04|338.77|335.97|0
1651714610000|2022-05-05 01:36:50|338.84|336.04|338.77|335.97|338.84|336.04|338.77|335.97|0
1651714620000|2022-05-05 01:37:00|338.63|335.83|338.77|335.97|338.77|335.97|338.63|335.83|0
1651714630000|2022-05-05 01:37:10|338.7|335.9|338.77|335.97|338.77|335.97|338.7|335.9|0
1651714640000|2022-05-05 01:37:20|338.63|335.83|338.63|335.83|338.63|335.83|338.63|335.83|0
1651714650000|2022-05-05 01:37:30|338.77|335.97|338.77|335.97|338.77|335.97|338.7|335.9|0
1651714660000|2022-05-05 01:37:40|338.84|336.04|338.63|335.83|338.84|336.04|338.63|335.83|0
1651714670000|2022-05-05 01:37:50|338.7|335.9|338.63|335.83|338.7|335.9|338.63|335.83|0
1651714680000|2022-05-05 01:38:00|338.49|335.69|338.49|335.69|338.63|335.83|338.49|335.69|0
1651714690000|2022-05-05 01:38:10|338.35|335.55|338.49|335.69|338.49|335.69|338.35|335.55|0
1651714700000|2022-05-05 01:38:20|338.56|335.76|338.63|335.83|338.63|335.83|338.49|335.69|0
1651714710000|2022-05-05 01:38:30|338.35|335.55|338.63|335.83|338.63|335.83|338.35|335.55|0
1651714720000|2022-05-05 01:38:40|338.77|335.97|338.92|336.12|338.92|336.12|338.77|335.97|0
1651714730000|2022-05-05 01:38:50|338.98|336.18|338.91|336.11|338.98|336.18|338.91|336.11|0
1651714740000|2022-05-05 01:39:00|338.77|335.97|338.77|335.97|338.77|335.97|338.77|335.97|0
1651714750000|2022-05-05 01:39:10|338.63|335.83|338.63|335.83|338.63|335.83|338.63|335.83|0
1651714770000|2022-05-05 01:39:30|338.77|335.97|338.77|335.97|338.77|335.97|338.77|335.97|0
1651714780000|2022-05-05 01:39:40|338.7|335.9|338.7|335.9|338.7|335.9|338.7|335.9|0
1651714790000|2022-05-05 01:39:50|338.77|335.97|338.77|335.97|338.84|336.04|338.77|335.97|0
1651714800000|2022-05-05 01:40:00|338.7|335.9|338.49|335.69|338.7|335.9|338.35|335.55|0
1651714810000|2022-05-05 01:40:10|338.77|335.97|338.84|336.04|338.84|336.04|338.77|335.97|0
1651714820000|2022-05-05 01:40:20|338.91|336.11|338.63|335.83|338.91|336.11|338.63|335.83|0
1651714830000|2022-05-05 01:40:30|338.49|335.69|338.35|335.55|338.49|335.69|338.35|335.55|0
1651714840000|2022-05-05 01:40:40|338.27|335.47|338.06|335.26|338.27|335.47|338.06|335.26|0
1651714850000|2022-05-05 01:40:50|338.13|335.33|338.06|335.26|338.13|335.33|338.06|335.26|0
1651714870000|2022-05-05 01:41:10|337.99|335.19|338.06|335.26|338.06|335.26|337.99|335.19|0
1651714880000|2022-05-05 01:41:20|338.13|335.33|337.64|334.84|338.13|335.33|337.64|334.84|0
1651714890000|2022-05-05 01:41:30|337.5|334.7|337.14|334.34|337.5|334.7|337.14|334.34|0
1651714900000|2022-05-05 01:41:40|337.35|334.55|337.35|334.55|337.35|334.55|337.14|334.34|0
1651714910000|2022-05-05 01:41:50|337.14|334.34|337.14|334.34|337.14|334.34|337.14|334.34|0
1651714920000|2022-05-05 01:42:00|337.21|334.41|337.07|334.27|337.21|334.41|337.07|334.27|0
1651714930000|2022-05-05 01:42:10|337|334.2|337.07|334.27|337.07|334.27|337|334.2|0
1651714940000|2022-05-05 01:42:20|337|334.2|336.79|333.99|337|334.2|336.79|333.99|0
1651714950000|2022-05-05 01:42:30|336.65|333.85|336.71|333.91|336.79|333.99|336.65|333.85|0
1651714960000|2022-05-05 01:42:40|336.79|333.99|337.07|334.27|337.07|334.27|336.79|333.99|0
1651714970000|2022-05-05 01:42:50|337.21|334.41|337.07|334.27|337.21|334.41|337.07|334.27|0
1651714980000|2022-05-05 01:43:00|336.93|334.13|336.93|334.13|336.93|334.13|336.93|334.13|0
1651714990000|2022-05-05 01:43:10|336.79|333.99|336.79|333.99|336.79|333.99|336.79|333.99|0
1651715000000|2022-05-05 01:43:20|336.93|334.13|336.93|334.13|336.93|334.13|336.93|334.13|0
1651715010000|2022-05-05 01:43:30|336.79|333.99|336.79|333.99|336.79|333.99|336.79|333.99|0
1651715030000|2022-05-05 01:43:50|336.93|334.13|336.93|334.13|336.93|334.13|336.93|334.13|0
1651715040000|2022-05-05 01:44:00|337.07|334.27|337.07|334.27|337.07|334.27|337.07|334.27|0
1651715050000|2022-05-05 01:44:10|337.21|334.41|337.21|334.41|337.21|334.41|337.21|334.41|0
1651715060000|2022-05-05 01:44:20|337.07|334.27|337.21|334.41|337.21|334.41|337.07|334.27|0
1651715080000|2022-05-05 01:44:40|337.28|334.48|337.21|334.41|337.35|334.55|337.21|334.41|0
1651715090000|2022-05-05 01:44:50|337.07|334.27|337.07|334.27|337.07|334.27|337.07|334.27|0
1651715100000|2022-05-05 01:45:00|337.21|334.41|337.21|334.41|337.21|334.41|337.21|334.41|0
1651715110000|2022-05-05 01:45:10|337.07|334.27|337.07|334.27|337.07|334.27|337.07|334.27|0
1651715120000|2022-05-05 01:45:20|337.28|334.48|337.35|334.55|337.35|334.55|337.28|334.48|0
1651715130000|2022-05-05 01:45:30|337.42|334.62|337.28|334.48|337.49|334.69|337.28|334.48|0
1651715140000|2022-05-05 01:45:40|337.21|334.41|337.35|334.55|337.49|334.69|337.21|334.41|0
1651715150000|2022-05-05 01:45:50|337.49|334.69|337.49|334.69|337.49|334.69|337.49|334.69|0
1651715160000|2022-05-05 01:46:00|337.28|334.48|337.14|334.34|337.28|334.48|337.14|334.34|0
1651715170000|2022-05-05 01:46:10|337.07|334.27|336.99|334.19|337.07|334.27|336.99|334.19|0
1651715180000|2022-05-05 01:46:20|337.07|334.27|337.07|334.27|337.07|334.27|337.07|334.27|0
1651715190000|2022-05-05 01:46:30|337.14|334.34|337.07|334.27|337.14|334.34|337.07|334.27|0
1651715200000|2022-05-05 01:46:40|336.93|334.13|336.93|334.13|336.93|334.13|336.93|334.13|0
1651715210000|2022-05-05 01:46:50|337.07|334.27|337.07|334.27|337.07|334.27|337.07|334.27|0
1651715220000|2022-05-05 01:47:00|336.99|334.19|337.07|334.27|337.07|334.27|336.93|334.13|0
1651715230000|2022-05-05 01:47:10|336.93|334.13|336.93|334.13|336.93|334.13|336.93|334.13|0
1651715240000|2022-05-05 01:47:20|336.78|333.98|336.78|333.98|336.78|333.98|336.78|333.98|0
1651715260000|2022-05-05 01:47:40|336.64|333.84|336.64|333.84|336.64|333.84|336.64|333.84|0
1651715270000|2022-05-05 01:47:50|336.5|333.7|336.5|333.7|336.5|333.7|336.5|333.7|0
1651715280000|2022-05-05 01:48:00|336.36|333.56|336.22|333.42|336.36|333.56|336.22|333.42|0
1651715290000|2022-05-05 01:48:10|336.08|333.28|336.08|333.28|336.08|333.28|336|333.2|0
1651715300000|2022-05-05 01:48:20|336.22|333.42|336|333.2|336.22|333.42|336|333.2|0
1651715310000|2022-05-05 01:48:30|336.08|333.28|336.22|333.42|336.22|333.42|336.08|333.28|0
1651715320000|2022-05-05 01:48:40|336.36|333.56|336.36|333.56|336.36|333.56|336.36|333.56|0
1651715340000|2022-05-05 01:49:00|336.22|333.42|336|333.2|336.22|333.42|335.94|333.14|0
1651715350000|2022-05-05 01:49:10|335.94|333.14|335.94|333.14|335.94|333.14|335.94|333.14|0
1651715360000|2022-05-05 01:49:20|335.86|333.06|335.94|333.14|335.94|333.14|335.86|333.06|0
1651715370000|2022-05-05 01:49:30|336.08|333.28|335.94|333.14|336.08|333.28|335.94|333.14|0
1651715380000|2022-05-05 01:49:40|335.86|333.06|335.79|332.99|335.94|333.14|335.79|332.99|0
1651715390000|2022-05-05 01:49:50|335.94|333.14|336.08|333.28|336.08|333.28|335.94|333.14|0
1651715400000|2022-05-05 01:50:00|336|333.2|335.93|333.13|336|333.2|335.93|333.13|0
1651715420000|2022-05-05 01:50:20|336.08|333.28|336.08|333.28|336.08|333.28|336.08|333.28|0
1651715440000|2022-05-05 01:50:40|335.93|333.13|335.93|333.13|335.93|333.13|335.93|333.13|0
1651715450000|2022-05-05 01:50:50|336|333.2|336.08|333.28|336.08|333.28|335.93|333.13|0
1651715460000|2022-05-05 01:51:00|335.93|333.13|336|333.2|336|333.2|335.93|333.13|0
1651715470000|2022-05-05 01:51:10|335.93|333.13|335.93|333.13|335.93|333.13|335.93|333.13|0
1651715480000|2022-05-05 01:51:20|336|333.2|335.79|332.99|336.08|333.28|335.79|332.99|0
1651715490000|2022-05-05 01:51:30|335.86|333.06|335.86|333.06|335.86|333.06|335.86|333.06|0
1651715500000|2022-05-05 01:51:40|335.79|332.99|335.79|332.99|335.79|332.99|335.79|332.99|0
1651715510000|2022-05-05 01:51:50|335.86|333.06|335.93|333.13|335.93|333.13|335.86|333.06|0
1651715520000|2022-05-05 01:52:00|336.08|333.28|335.93|333.13|336.08|333.28|335.93|333.13|0
1651715530000|2022-05-05 01:52:10|336|333.2|336.08|333.28|336.08|333.28|336|333.2|0
1651715540000|2022-05-05 01:52:20|336|333.2|336|333.2|336|333.2|336|333.2|0
1651715550000|2022-05-05 01:52:30|335.93|333.13|335.93|333.13|335.93|333.13|335.93|333.13|0
1651715580000|2022-05-05 01:53:00|335.79|332.99|335.51|332.71|335.79|332.99|335.51|332.71|0
1651715610000|2022-05-05 01:53:30|335.79|332.99|335.79|332.99|335.79|332.99|335.79|332.99|0
1651715620000|2022-05-05 01:53:40|335.65|332.85|335.65|332.85|335.72|332.92|335.65|332.85|0
1651715630000|2022-05-05 01:53:50|335.79|332.99|335.86|333.06|335.86|333.06|335.79|332.99|0
1651715640000|2022-05-05 01:54:00|335.79|332.99|335.65|332.85|335.79|332.99|335.65|332.85|0
1651715650000|2022-05-05 01:54:10|335.72|332.92|335.72|332.92|335.72|332.92|335.72|332.92|0
1651715660000|2022-05-05 01:54:20|335.79|332.99|335.65|332.85|335.79|332.99|335.65|332.85|0
1651715670000|2022-05-05 01:54:30|335.51|332.71|335.37|332.57|335.51|332.71|335.37|332.57|0
1651715690000|2022-05-05 01:54:50|335.51|332.71|335.51|332.71|335.51|332.71|335.44|332.64|0
1651715700000|2022-05-05 01:55:00|335.65|332.85|335.65|332.85|335.65|332.85|335.65|332.85|0
1651715710000|2022-05-05 01:55:10|335.79|332.99|336.07|333.27|336.07|333.27|335.79|332.99|0
1651715720000|2022-05-05 01:55:20|335.93|333.13|336.22|333.42|336.22|333.42|335.93|333.13|0
1651715740000|2022-05-05 01:55:40|336.36|333.56|336.28|333.48|336.36|333.56|336.28|333.48|0
1651715750000|2022-05-05 01:55:50|336.36|333.56|336.21|333.41|336.36|333.56|336.21|333.41|0
1651715760000|2022-05-05 01:56:00|336.14|333.34|335.93|333.13|336.14|333.34|335.93|333.13|0
1651715770000|2022-05-05 01:56:10|336|333.2|336.07|333.27|336.07|333.27|335.93|333.13|0
1651715780000|2022-05-05 01:56:20|336.21|333.41|336.21|333.41|336.21|333.41|336.21|333.41|0
1651715800000|2022-05-05 01:56:40|336.28|333.48|336.28|333.48|336.28|333.48|336.28|333.48|0
1651715810000|2022-05-05 01:56:50|336.36|333.56|336.36|333.56|336.36|333.56|336.36|333.56|0
1651715820000|2022-05-05 01:57:00|336.21|333.41|336.28|333.48|336.28|333.48|336.21|333.41|0
1651715830000|2022-05-05 01:57:10|336.21|333.41|336.14|333.34|336.21|333.41|336.14|333.34|0
1651715840000|2022-05-05 01:57:20|336.21|333.41|336.21|333.41|336.21|333.41|336.21|333.41|0
1651715850000|2022-05-05 01:57:30|336.36|333.56|336.36|333.56|336.5|333.7|336.36|333.56|0
1651715860000|2022-05-05 01:57:40|336.5|333.7|336.36|333.56|336.5|333.7|336.36|333.56|0
1651715870000|2022-05-05 01:57:50|336.42|333.62|336.5|333.7|336.5|333.7|336.42|333.62|0
1651715880000|2022-05-05 01:58:00|336.64|333.84|336.5|333.7|336.64|333.84|336.5|333.7|0
1651715890000|2022-05-05 01:58:10|336.64|333.84|336.42|333.62|336.64|333.84|336.42|333.62|0
1651715900000|2022-05-05 01:58:20|336.36|333.56|336.36|333.56|336.36|333.56|336.28|333.48|0
1651715920000|2022-05-05 01:58:40|336.35|333.55|336.35|333.55|336.35|333.55|336.35|333.55|0
1651715930000|2022-05-05 01:58:50|336.21|333.41|336.21|333.41|336.21|333.41|336.21|333.41|0
1651715940000|2022-05-05 01:59:00|336.07|333.27|336.07|333.27|336.07|333.27|336.07|333.27|0
1651715950000|2022-05-05 01:59:10|336.21|333.41|336.21|333.41|336.21|333.41|336.21|333.41|0
1651715960000|2022-05-05 01:59:20|336.28|333.48|336.28|333.48|336.42|333.62|336.28|333.48|0
1651715970000|2022-05-05 01:59:30|336.35|333.55|336.35|333.55|336.35|333.55|336.35|333.55|0
1651715980000|2022-05-05 01:59:40|336.21|333.41|336.21|333.41|336.21|333.41|336.21|333.41|0
1651715990000|2022-05-05 01:59:50|336.35|333.55|336.35|333.55|336.35|333.55|336.35|333.55|0
1651716000000|2022-05-05 02:00:00|336.42|333.62|336.28|333.48|336.42|333.62|336.21|333.41|0
1651716010000|2022-05-05 02:00:10|336.21|333.41|336.35|333.55|336.5|333.7|336.21|333.41|0
1651716020000|2022-05-05 02:00:20|336.5|333.7|336.5|333.7|336.5|333.7|336.5|333.7|0
1651716030000|2022-05-05 02:00:30|336.35|333.55|336.28|333.48|336.35|333.55|336.28|333.48|0
1651716040000|2022-05-05 02:00:40|336.35|333.55|336.35|333.55|336.35|333.55|336.21|333.41|0
1651716050000|2022-05-05 02:00:50|336.5|333.7|336.5|333.7|336.5|333.7|336.5|333.7|0
1651716060000|2022-05-05 02:01:00|336.35|333.55|336.21|333.41|336.35|333.55|336.21|333.41|0
1651716070000|2022-05-05 02:01:10|335.93|333.13|335.79|332.99|335.93|333.13|335.79|332.99|0
1651716080000|2022-05-05 02:01:20|335.65|332.85|335.65|332.85|335.65|332.85|335.65|332.85|0
1651716090000|2022-05-05 02:01:30|335.93|333.13|335.93|333.13|335.93|333.13|335.93|333.13|0
1651716100000|2022-05-05 02:01:40|336.07|333.27|335.93|333.13|336.07|333.27|335.93|333.13|0
1651716110000|2022-05-05 02:01:50|336.07|333.27|336.07|333.27|336.07|333.27|336.07|333.27|0
1651716120000|2022-05-05 02:02:00|336.21|333.41|336.07|333.27|336.21|333.41|336.07|333.27|0
1651716150000|2022-05-05 02:02:30|335.93|333.13|335.93|333.13|335.93|333.13|335.93|333.13|0
1651716160000|2022-05-05 02:02:40|336.21|333.41|336.07|333.27|336.21|333.41|336.07|333.27|0
1651716170000|2022-05-05 02:02:50|335.93|333.13|335.79|332.99|335.93|333.13|335.79|332.99|0
1651716180000|2022-05-05 02:03:00|335.93|333.13|335.93|333.13|335.93|333.13|335.93|333.13|0
1651716190000|2022-05-05 02:03:10|336.07|333.27|336.07|333.27|336.07|333.27|336.07|333.27|0
1651716210000|2022-05-05 02:03:30|336|333.2|335.86|333.06|336|333.2|335.86|333.06|0
1651716220000|2022-05-05 02:03:40|335.79|332.99|335.65|332.85|335.79|332.99|335.65|332.85|0
1651716230000|2022-05-05 02:03:50|335.57|332.77|335.65|332.85|335.65|332.85|335.57|332.77|0
1651716250000|2022-05-05 02:04:10|335.79|332.99|335.79|332.99|335.93|333.13|335.79|332.99|0
1651716260000|2022-05-05 02:04:20|335.65|332.85|335.71|332.91|335.71|332.91|335.65|332.85|0
1651716270000|2022-05-05 02:04:30|335.79|332.99|335.65|332.85|335.79|332.99|335.65|332.85|0
1651716280000|2022-05-05 02:04:40|335.57|332.77|335.65|332.85|335.65|332.85|335.57|332.77|0
1651716300000|2022-05-05 02:05:00|335.57|332.77|335.5|332.7|335.57|332.77|335.5|332.7|0
1651716310000|2022-05-05 02:05:10|335.43|332.63|335.5|332.7|335.5|332.7|335.43|332.63|0
1651716330000|2022-05-05 02:05:30|335.65|332.85|335.65|332.85|335.65|332.85|335.65|332.85|0
1651716340000|2022-05-05 02:05:40|335.79|332.99|335.79|332.99|335.79|332.99|335.79|332.99|0
1651716360000|2022-05-05 02:06:00|335.85|333.05|335.85|333.05|335.85|333.05|335.85|333.05|0
1651716370000|2022-05-05 02:06:10|335.93|333.13|335.79|332.99|335.93|333.13|335.79|332.99|0
1651716380000|2022-05-05 02:06:20|335.93|333.13|335.93|333.13|335.93|333.13|335.93|333.13|0
1651716410000|2022-05-05 02:06:50|336.07|333.27|336.07|333.27|336.07|333.27|336.07|333.27|0
1651716420000|2022-05-05 02:07:00|335.93|333.13|335.93|333.13|335.93|333.13|335.93|333.13|0
1651716440000|2022-05-05 02:07:20|335.79|332.99|335.93|333.13|335.99|333.19|335.79|332.99|0
1651716470000|2022-05-05 02:07:50|335.99|333.19|336.07|333.27|336.07|333.27|335.99|333.19|0
1651716480000|2022-05-05 02:08:00|335.93|333.13|335.93|333.13|335.93|333.13|335.93|333.13|0
1651716490000|2022-05-05 02:08:10|335.79|332.99|335.79|332.99|335.79|332.99|335.79|332.99|0
1651716510000|2022-05-05 02:08:30|335.64|332.84|335.78|332.98|335.78|332.98|335.64|332.84|0
1651716530000|2022-05-05 02:08:50|335.93|333.13|335.85|333.05|335.93|333.13|335.85|333.05|0
1651716540000|2022-05-05 02:09:00|335.93|333.13|336.07|333.27|336.07|333.27|335.93|333.13|0
1651716550000|2022-05-05 02:09:10|335.93|333.13|335.93|333.13|335.93|333.13|335.93|333.13|0
1651716560000|2022-05-05 02:09:20|335.78|332.98|335.85|333.05|335.85|333.05|335.78|332.98|0
1651716570000|2022-05-05 02:09:30|335.93|333.13|336.07|333.27|336.07|333.27|335.93|333.13|0
1651716580000|2022-05-05 02:09:40|336.21|333.41|336.21|333.41|336.21|333.41|336.21|333.41|0
1651716590000|2022-05-05 02:09:50|336.35|333.55|336.21|333.41|336.35|333.55|336.21|333.41|0
1651716600000|2022-05-05 02:10:00|336.28|333.48|336.35|333.55|336.35|333.55|336.28|333.48|0
1651716610000|2022-05-05 02:10:10|336.21|333.41|336.35|333.55|336.35|333.55|336.21|333.41|0
1651716640000|2022-05-05 02:10:40|336.21|333.41|336.21|333.41|336.21|333.41|336.21|333.41|0
1651716650000|2022-05-05 02:10:50|336.28|333.48|336.35|333.55|336.35|333.55|336.21|333.41|0
1651716660000|2022-05-05 02:11:00|336.28|333.48|336.35|333.55|336.35|333.55|336.28|333.48|0
1651716670000|2022-05-05 02:11:10|336.49|333.69|336.49|333.69|336.49|333.69|336.49|333.69|0
1651716680000|2022-05-05 02:11:20|336.63|333.83|336.49|333.69|336.63|333.83|336.49|333.69|0
1651716690000|2022-05-05 02:11:30|336.42|333.62|336.35|333.55|336.42|333.62|336.35|333.55|0
1651716710000|2022-05-05 02:11:50|336.49|333.69|336.49|333.69|336.49|333.69|336.49|333.69|0
1651716730000|2022-05-05 02:12:10|336.35|333.55|336.21|333.41|336.35|333.55|336.21|333.41|0
1651716740000|2022-05-05 02:12:20|336.28|333.48|336.21|333.41|336.35|333.55|336.21|333.41|0
1651716750000|2022-05-05 02:12:30|336.28|333.48|336.21|333.41|336.28|333.48|336.21|333.41|0
1651716760000|2022-05-05 02:12:40|336.35|333.55|336.35|333.55|336.35|333.55|336.35|333.55|0
1651716770000|2022-05-05 02:12:50|336.42|333.62|336.42|333.62|336.42|333.62|336.42|333.62|0
1651716780000|2022-05-05 02:13:00|336.49|333.69|336.35|333.55|336.49|333.69|336.35|333.55|0
1651716790000|2022-05-05 02:13:10|336.21|333.41|336.21|333.41|336.21|333.41|336.21|333.41|0
1651716810000|2022-05-05 02:13:30|336.27|333.47|336.35|333.55|336.35|333.55|336.27|333.47|0
1651716840000|2022-05-05 02:14:00|336.21|333.41|336.21|333.41|336.21|333.41|336.21|333.41|0
1651716850000|2022-05-05 02:14:10|336.07|333.27|336.06|333.26|336.07|333.27|336.06|333.26|0
1651716870000|2022-05-05 02:14:30|336.13|333.33|335.92|333.12|336.13|333.33|335.78|332.98|0
1651716880000|2022-05-05 02:14:40|335.78|332.98|335.92|333.12|335.92|333.12|335.78|332.98|0
1651716890000|2022-05-05 02:14:50|336.06|333.26|336.06|333.26|336.06|333.26|335.99|333.19|0
1651716900000|2022-05-05 02:15:00|335.99|333.19|336.35|333.55|336.35|333.55|335.99|333.19|0
1651716910000|2022-05-05 02:15:10|336.21|333.41|336.21|333.41|336.21|333.41|336.21|333.41|0
1651716920000|2022-05-05 02:15:20|336.13|333.33|336.06|333.26|336.13|333.33|336.06|333.26|0
1651716970000|2022-05-05 02:16:10|335.92|333.12|336.21|333.41|336.21|333.41|335.92|333.12|0
1651716980000|2022-05-05 02:16:20|336.13|333.33|336.13|333.33|336.13|333.33|336.13|333.33|0
1651716990000|2022-05-05 02:16:30|336.21|333.41|336.27|333.47|336.27|333.47|336.21|333.41|0
1651717000000|2022-05-05 02:16:40|336.35|333.55|336.35|333.55|336.35|333.55|336.27|333.47|0
1651717010000|2022-05-05 02:16:50|336.21|333.41|336.21|333.41|336.21|333.41|336.21|333.41|0
1651717020000|2022-05-05 02:17:00|336.35|333.55|336.35|333.55|336.35|333.55|336.21|333.41|0
1651717070000|2022-05-05 02:17:50|336.27|333.47|336.27|333.47|336.27|333.47|336.27|333.47|0
1651717080000|2022-05-05 02:18:00|336.2|333.4|336.06|333.26|336.2|333.4|336.06|333.26|0
1651717090000|2022-05-05 02:18:10|335.99|333.19|336.06|333.26|336.06|333.26|335.99|333.19|0
1651717100000|2022-05-05 02:18:20|335.99|333.19|336.06|333.26|336.06|333.26|335.99|333.19|0
1651717110000|2022-05-05 02:18:30|335.99|333.19|335.92|333.12|335.99|333.19|335.92|333.12|0
1651717120000|2022-05-05 02:18:40|335.99|333.19|335.99|333.19|335.99|333.19|335.92|333.12|0
1651717130000|2022-05-05 02:18:50|336.06|333.26|336.13|333.33|336.13|333.33|336.06|333.26|0
1651717140000|2022-05-05 02:19:00|336.06|333.26|336.06|333.26|336.06|333.26|335.99|333.19|0
1651717150000|2022-05-05 02:19:10|335.99|333.19|335.92|333.12|335.99|333.19|335.92|333.12|0
1651717160000|2022-05-05 02:19:20|336.06|333.26|336.06|333.26|336.06|333.26|336.06|333.26|0
1651717170000|2022-05-05 02:19:30|335.92|333.12|335.92|333.12|335.99|333.19|335.92|333.12|0
1651717180000|2022-05-05 02:19:40|335.99|333.19|336.06|333.26|336.06|333.26|335.99|333.19|0
1651717190000|2022-05-05 02:19:50|335.92|333.12|336.2|333.4|336.2|333.4|335.92|333.12|0
1651717200000|2022-05-05 02:20:00|336.06|333.26|335.92|333.12|336.06|333.26|335.92|333.12|0
1651717210000|2022-05-05 02:20:10|335.99|333.19|335.99|333.19|335.99|333.19|335.99|333.19|0
1651717220000|2022-05-05 02:20:20|335.92|333.12|335.92|333.12|335.92|333.12|335.92|333.12|0
1651717230000|2022-05-05 02:20:30|335.78|332.98|335.85|333.05|335.92|333.12|335.78|332.98|0
1651717240000|2022-05-05 02:20:40|335.78|332.98|335.78|332.98|335.78|332.98|335.78|332.98|0
1651717250000|2022-05-05 02:20:50|335.64|332.84|335.5|332.7|335.64|332.84|335.5|332.7|0
1651717270000|2022-05-05 02:21:10|335.64|332.84|335.64|332.84|335.64|332.84|335.64|332.84|0
1651717280000|2022-05-05 02:21:20|335.78|332.98|335.85|333.05|335.85|333.05|335.64|332.84|0
1651717290000|2022-05-05 02:21:30|335.78|332.98|335.78|332.98|336.06|333.26|335.78|332.98|0
1651717300000|2022-05-05 02:21:40|335.92|333.12|335.78|332.98|335.92|333.12|335.78|332.98|0
1651717310000|2022-05-05 02:21:50|335.64|332.84|335.5|332.7|335.64|332.84|335.5|332.7|0
1651717330000|2022-05-05 02:22:10|335.07|332.27|335.21|332.41|335.21|332.41|335.07|332.27|0
1651717340000|2022-05-05 02:22:20|335.14|332.34|334.93|332.13|335.14|332.34|334.93|332.13|0
1651717350000|2022-05-05 02:22:30|334.79|331.99|335.07|332.27|335.07|332.27|334.79|331.99|0
1651717380000|2022-05-05 02:23:00|335.21|332.41|335.21|332.41|335.21|332.41|335.21|332.41|0
1651717390000|2022-05-05 02:23:10|335.07|332.27|334.79|331.99|335.07|332.27|334.79|331.99|0
1651717400000|2022-05-05 02:23:20|334.93|332.13|335|332.2|335|332.2|334.93|332.13|0
1651717410000|2022-05-05 02:23:30|335.07|332.27|335.07|332.27|335.07|332.27|335.07|332.27|0
1651717440000|2022-05-05 02:24:00|334.93|332.13|334.93|332.13|334.93|332.13|334.93|332.13|0
1651717450000|2022-05-05 02:24:10|334.79|331.99|334.79|331.99|334.79|331.99|334.79|331.99|0
1651717460000|2022-05-05 02:24:20|334.65|331.85|334.65|331.85|334.65|331.85|334.65|331.85|0
1651717470000|2022-05-05 02:24:30|334.51|331.71|334.65|331.85|334.65|331.85|334.51|331.71|0
1651717480000|2022-05-05 02:24:40|334.79|331.99|334.79|331.99|334.79|331.99|334.79|331.99|0
1651717500000|2022-05-05 02:25:00|334.72|331.92|334.65|331.85|334.72|331.92|334.65|331.85|0
1651717510000|2022-05-05 02:25:10|334.57|331.77|334.65|331.85|334.65|331.85|334.51|331.71|0
1651717530000|2022-05-05 02:25:30|334.79|331.99|334.79|331.99|334.79|331.99|334.79|331.99|0
1651717550000|2022-05-05 02:25:50|334.65|331.85|335.07|332.27|335.07|332.27|334.65|331.85|0
1651717570000|2022-05-05 02:26:10|334.79|331.99|334.65|331.85|334.79|331.99|334.65|331.85|0
1651717590000|2022-05-05 02:26:30|334.79|331.99|334.65|331.85|334.79|331.99|334.65|331.85|0
1651717620000|2022-05-05 02:27:00|334.79|331.99|334.79|331.99|334.79|331.99|334.79|331.99|0
1651717630000|2022-05-05 02:27:10|334.65|331.85|334.65|331.85|334.79|331.99|334.65|331.85|0
1651717640000|2022-05-05 02:27:20|334.71|331.91|334.79|331.99|334.79|331.99|334.71|331.91|0
1651717650000|2022-05-05 02:27:30|334.93|332.13|334.79|331.99|334.93|332.13|334.79|331.99|0
1651717660000|2022-05-05 02:27:40|334.93|332.13|334.93|332.13|334.93|332.13|334.93|332.13|0
1651717670000|2022-05-05 02:27:50|335.07|332.27|335.07|332.27|335.14|332.34|335.07|332.27|0
1651717680000|2022-05-05 02:28:00|335.14|332.34|335|332.2|335.14|332.34|335|332.2|0
1651717690000|2022-05-05 02:28:10|335.07|332.27|335.07|332.27|335.07|332.27|335.07|332.27|0
1651717700000|2022-05-05 02:28:20|335.14|332.34|335.07|332.27|335.14|332.34|334.93|332.13|0
1651717710000|2022-05-05 02:28:30|335.21|332.41|335.21|332.41|335.21|332.41|335.21|332.41|0
1651717720000|2022-05-05 02:28:40|335.35|332.55|335.21|332.41|335.35|332.55|335.21|332.41|0
1651717730000|2022-05-05 02:28:50|335.07|332.27|335.14|332.34|335.14|332.34|335.07|332.27|0
1651717740000|2022-05-05 02:29:00|335.21|332.41|335|332.2|335.21|332.41|335|332.2|0
1651717750000|2022-05-05 02:29:10|334.93|332.13|335.07|332.27|335.07|332.27|334.93|332.13|0
1651717760000|2022-05-05 02:29:20|334.93|332.13|335.07|332.27|335.07|332.27|334.93|332.13|0
1651717780000|2022-05-05 02:29:40|335.21|332.41|335.07|332.27|335.21|332.41|335.07|332.27|0
1651717790000|2022-05-05 02:29:50|335.21|332.41|335.49|332.69|335.49|332.69|335.21|332.41|0
1651717810000|2022-05-05 02:30:10|335.63|332.83|335.63|332.83|335.63|332.83|335.63|332.83|0
1651717820000|2022-05-05 02:30:20|335.7|332.9|335.7|332.9|335.7|332.9|335.7|332.9|0
1651717830000|2022-05-05 02:30:30|335.63|332.83|335.77|332.97|335.77|332.97|335.63|332.83|0
1651717840000|2022-05-05 02:30:40|335.63|332.83|335.77|332.97|335.77|332.97|335.49|332.69|0
1651717850000|2022-05-05 02:30:50|335.63|332.83|335.77|332.97|335.77|332.97|335.63|332.83|0
1651717860000|2022-05-05 02:31:00|335.63|332.83|335.56|332.76|335.63|332.83|335.56|332.76|0
1651717870000|2022-05-05 02:31:10|335.49|332.69|335.49|332.69|335.63|332.83|335.49|332.69|0
1651717880000|2022-05-05 02:31:20|335.35|332.55|335.35|332.55|335.35|332.55|335.35|332.55|0
1651717890000|2022-05-05 02:31:30|335.49|332.69|335.42|332.62|335.49|332.69|335.42|332.62|0
1651717900000|2022-05-05 02:31:40|335.35|332.55|335.49|332.69|335.49|332.69|335.35|332.55|0
1651717920000|2022-05-05 02:32:00|335.63|332.83|335.49|332.69|335.63|332.83|335.49|332.69|0
1651717940000|2022-05-05 02:32:20|335.35|332.55|335.49|332.69|335.49|332.69|335.35|332.55|0
1651717950000|2022-05-05 02:32:30|335.35|332.55|335.35|332.55|335.35|332.55|335.35|332.55|0
1651717980000|2022-05-05 02:33:00|335.21|332.41|335.35|332.55|335.35|332.55|335.21|332.41|0
1651717990000|2022-05-05 02:33:10|335.42|332.62|335.35|332.55|335.42|332.62|335.35|332.55|0
1651718000000|2022-05-05 02:33:20|335.49|332.69|335.49|332.69|335.49|332.69|335.49|332.69|0
1651718010000|2022-05-05 02:33:30|335.35|332.55|335.35|332.55|335.35|332.55|335.35|332.55|0
1651718030000|2022-05-05 02:33:50|335.42|332.62|335.42|332.62|335.42|332.62|335.42|332.62|0
1651718040000|2022-05-05 02:34:00|335.35|332.55|335.35|332.55|335.42|332.62|335.35|332.55|0
1651718050000|2022-05-05 02:34:10|335.49|332.69|335.35|332.55|335.49|332.69|335.35|332.55|0
1651718060000|2022-05-05 02:34:20|335.21|332.41|335.21|332.41|335.21|332.41|335.21|332.41|0
1651718070000|2022-05-05 02:34:30|335.35|332.55|335.28|332.48|335.35|332.55|335.21|332.41|0
1651718080000|2022-05-05 02:34:40|335.21|332.41|335.21|332.41|335.21|332.41|335.21|332.41|0
1651718090000|2022-05-05 02:34:50|335.07|332.27|335.13|332.33|335.13|332.33|335.07|332.27|0
1651718100000|2022-05-05 02:35:00|335.07|332.27|335.07|332.27|335.07|332.27|335.07|332.27|0
1651718110000|2022-05-05 02:35:10|335.21|332.41|334.93|332.13|335.21|332.41|334.93|332.13|0
1651718120000|2022-05-05 02:35:20|334.64|331.84|334.64|331.84|334.64|331.84|334.64|331.84|0
1651718130000|2022-05-05 02:35:30|334.71|331.91|334.64|331.84|334.71|331.91|334.64|331.84|0
1651718140000|2022-05-05 02:35:40|334.71|331.91|334.64|331.84|334.71|331.91|334.64|331.84|0
1651718150000|2022-05-05 02:35:50|334.78|331.98|334.78|331.98|334.78|331.98|334.78|331.98|0
1651718160000|2022-05-05 02:36:00|334.64|331.84|334.64|331.84|334.64|331.84|334.64|331.84|0
1651718200000|2022-05-05 02:36:40|334.78|331.98|334.78|331.98|334.78|331.98|334.78|331.98|0
1651718210000|2022-05-05 02:36:50|334.92|332.12|334.92|332.12|334.92|332.12|334.92|332.12|0
1651718220000|2022-05-05 02:37:00|334.99|332.19|335.07|332.27|335.07|332.27|334.99|332.19|0
1651718240000|2022-05-05 02:37:20|335.21|332.41|335.21|332.41|335.21|332.41|335.21|332.41|0
1651718260000|2022-05-05 02:37:40|335.07|332.27|335.07|332.27|335.07|332.27|335.07|332.27|0
1651718270000|2022-05-05 02:37:50|334.92|332.12|334.92|332.12|334.92|332.12|334.85|332.05|0
1651718280000|2022-05-05 02:38:00|334.78|331.98|334.85|332.05|334.85|332.05|334.78|331.98|0
1651718290000|2022-05-05 02:38:10|334.92|332.12|334.85|332.05|334.92|332.12|334.85|332.05|0
1651718300000|2022-05-05 02:38:20|334.92|332.12|334.78|331.98|334.92|332.12|334.78|331.98|0
1651718320000|2022-05-05 02:38:40|334.92|332.12|335.06|332.26|335.06|332.26|334.92|332.12|0
1651718350000|2022-05-05 02:39:10|335.21|332.41|335.21|332.41|335.21|332.41|335.21|332.41|0
1651718360000|2022-05-05 02:39:20|335.27|332.47|335.35|332.55|335.35|332.55|335.27|332.47|0
1651718370000|2022-05-05 02:39:30|335.21|332.41|335.21|332.41|335.21|332.41|335.21|332.41|0
1651718380000|2022-05-05 02:39:40|335.13|332.33|335.13|332.33|335.13|332.33|335.13|332.33|0
1651718390000|2022-05-05 02:39:50|335.21|332.41|335.35|332.55|335.35|332.55|335.21|332.41|0
1651718400000|2022-05-05 02:40:00|335.21|332.41|335.21|332.41|335.27|332.47|335.21|332.41|0
1651718410000|2022-05-05 02:40:10|335.35|332.55|335.21|332.41|335.35|332.55|335.21|332.41|0
1651718420000|2022-05-05 02:40:20|335.35|332.55|335.27|332.47|335.35|332.55|335.27|332.47|0
1651718430000|2022-05-05 02:40:30|335.35|332.55|335.35|332.55|335.35|332.55|335.27|332.47|0
1651718450000|2022-05-05 02:40:50|335.41|332.61|335.49|332.69|335.49|332.69|335.41|332.61|0
1651718460000|2022-05-05 02:41:00|335.41|332.61|335.35|332.55|335.41|332.61|335.35|332.55|0
1651718470000|2022-05-05 02:41:10|335.41|332.61|335.49|332.69|335.49|332.69|335.41|332.61|0
1651718480000|2022-05-05 02:41:20|335.63|332.83|335.63|332.83|335.63|332.83|335.63|332.83|0
1651718490000|2022-05-05 02:41:30|335.55|332.75|335.41|332.61|335.63|332.83|335.41|332.61|0
1651718500000|2022-05-05 02:41:40|335.49|332.69|335.63|332.83|335.63|332.83|335.49|332.69|0
1651718530000|2022-05-05 02:42:10|335.55|332.75|335.55|332.75|335.63|332.83|335.49|332.69|0
1651718540000|2022-05-05 02:42:20|335.63|332.83|335.49|332.69|335.63|332.83|335.49|332.69|0
1651718550000|2022-05-05 02:42:30|335.63|332.83|335.63|332.83|335.63|332.83|335.55|332.75|0
1651718610000|2022-05-05 02:43:30|335.49|332.69|335.49|332.69|335.49|332.69|335.49|332.69|0
1651718620000|2022-05-05 02:43:40|335.34|332.54|335.34|332.54|335.34|332.54|335.34|332.54|0
1651718630000|2022-05-05 02:43:50|335.49|332.69|335.34|332.54|335.49|332.69|335.34|332.54|0
1651718650000|2022-05-05 02:44:10|335.27|332.47|335.27|332.47|335.27|332.47|335.27|332.47|0
1651718660000|2022-05-05 02:44:20|335.2|332.4|335.49|332.69|335.49|332.69|335.2|332.4|0
1651718680000|2022-05-05 02:44:40|335.63|332.83|335.63|332.83|335.63|332.83|335.63|332.83|0
1651718690000|2022-05-05 02:44:50|335.69|332.89|335.69|332.89|335.69|332.89|335.69|332.89|0
1651718700000|2022-05-05 02:45:00|335.63|332.83|335.49|332.69|335.63|332.83|335.49|332.69|0
1651718720000|2022-05-05 02:45:20|335.55|332.75|335.63|332.83|335.63|332.83|335.55|332.75|0
1651718740000|2022-05-05 02:45:40|335.55|332.75|335.63|332.83|335.63|332.83|335.55|332.75|0
1651718750000|2022-05-05 02:45:50|335.49|332.69|335.49|332.69|335.49|332.69|335.49|332.69|0
1651718760000|2022-05-05 02:46:00|335.48|332.68|335.48|332.68|335.48|332.68|335.48|332.68|0
1651718800000|2022-05-05 02:46:40|335.34|332.54|335.27|332.47|335.34|332.54|335.2|332.4|0
1651718810000|2022-05-05 02:46:50|335.34|332.54|335.34|332.54|335.34|332.54|335.34|332.54|0
1651718830000|2022-05-05 02:47:10|335.27|332.47|335.27|332.47|335.27|332.47|335.27|332.47|0
1651718840000|2022-05-05 02:47:20|335.34|332.54|335.34|332.54|335.34|332.54|335.34|332.54|0
1651718850000|2022-05-05 02:47:30|335.27|332.47|335.27|332.47|335.27|332.47|335.27|332.47|0
1651718860000|2022-05-05 02:47:40|335.2|332.4|335.55|332.75|335.55|332.75|335.2|332.4|0
1651718870000|2022-05-05 02:47:50|335.63|332.83|335.63|332.83|335.63|332.83|335.63|332.83|0
1651718900000|2022-05-05 02:48:20|335.55|332.75|335.63|332.83|335.63|332.83|335.55|332.75|0
1651718920000|2022-05-05 02:48:40|335.62|332.82|335.62|332.82|335.62|332.82|335.62|332.82|0
1651718930000|2022-05-05 02:48:50|335.77|332.97|335.77|332.97|335.77|332.97|335.77|332.97|0
1651718940000|2022-05-05 02:49:00|335.69|332.89|335.69|332.89|335.69|332.89|335.69|332.89|0
1651718950000|2022-05-05 02:49:10|335.62|332.82|335.62|332.82|335.62|332.82|335.62|332.82|0
1651718970000|2022-05-05 02:49:30|335.55|332.75|335.55|332.75|335.55|332.75|335.55|332.75|0
1651718980000|2022-05-05 02:49:40|335.48|332.68|335.62|332.82|335.62|332.82|335.48|332.68|0
1651718990000|2022-05-05 02:49:50|335.77|332.97|335.77|332.97|335.77|332.97|335.77|332.97|0
1651719000000|2022-05-05 02:50:00|335.69|332.89|335.91|333.11|335.91|333.11|335.69|332.89|0
1651719010000|2022-05-05 02:50:10|336.05|333.25|335.91|333.11|336.05|333.25|335.91|333.11|0
1651719020000|2022-05-05 02:50:20|336.05|333.25|336.05|333.25|336.05|333.25|335.97|333.17|0
1651719030000|2022-05-05 02:50:30|336.12|333.32|336.19|333.39|336.19|333.39|336.05|333.25|0
1651719040000|2022-05-05 02:50:40|336.05|333.25|335.91|333.11|336.05|333.25|335.91|333.11|0
1651719060000|2022-05-05 02:51:00|335.77|332.97|335.77|332.97|335.77|332.97|335.77|332.97|0
1651719070000|2022-05-05 02:51:10|335.91|333.11|335.91|333.11|335.91|333.11|335.91|333.11|0
1651719080000|2022-05-05 02:51:20|335.76|332.96|335.76|332.96|335.76|332.96|335.76|332.96|0
1651719090000|2022-05-05 02:51:30|335.91|333.11|335.83|333.03|335.91|333.11|335.83|333.03|0
1651719110000|2022-05-05 02:51:50|335.76|332.96|335.76|332.96|335.76|332.96|335.76|332.96|0
1651719120000|2022-05-05 02:52:00|335.69|332.89|335.69|332.89|335.69|332.89|335.62|332.82|0
1651719130000|2022-05-05 02:52:10|335.62|332.82|335.69|332.89|335.69|332.89|335.62|332.82|0
1651719140000|2022-05-05 02:52:20|335.62|332.82|335.76|332.96|335.76|332.96|335.62|332.82|0
1651719150000|2022-05-05 02:52:30|335.83|333.03|335.69|332.89|335.83|333.03|335.69|332.89|0
1651719160000|2022-05-05 02:52:40|335.62|332.82|335.62|332.82|335.62|332.82|335.62|332.82|0
1651719170000|2022-05-05 02:52:50|335.55|332.75|335.62|332.82|335.62|332.82|335.55|332.75|0
1651719180000|2022-05-05 02:53:00|335.55|332.75|335.55|332.75|335.62|332.82|335.55|332.75|0
1651719190000|2022-05-05 02:53:10|335.48|332.68|335.48|332.68|335.48|332.68|335.48|332.68|0
1651719210000|2022-05-05 02:53:30|335.62|332.82|335.62|332.82|335.62|332.82|335.62|332.82|0
1651719220000|2022-05-05 02:53:40|335.55|332.75|335.55|332.75|335.62|332.82|335.55|332.75|0
1651719230000|2022-05-05 02:53:50|335.48|332.68|335.62|332.82|335.62|332.82|335.48|332.68|0
1651719250000|2022-05-05 02:54:10|335.48|332.68|335.48|332.68|335.48|332.68|335.48|332.68|0
1651719270000|2022-05-05 02:54:30|335.62|332.82|335.62|332.82|335.62|332.82|335.62|332.82|0
1651719280000|2022-05-05 02:54:40|335.55|332.75|335.62|332.82|335.62|332.82|335.55|332.75|0
1651719290000|2022-05-05 02:54:50|335.55|332.75|335.55|332.75|335.55|332.75|335.48|332.68|0
1651719300000|2022-05-05 02:55:00|335.48|332.68|335.55|332.75|335.55|332.75|335.48|332.68|0
1651719310000|2022-05-05 02:55:10|335.62|332.82|335.62|332.82|335.62|332.82|335.62|332.82|0
1651719330000|2022-05-05 02:55:30|335.55|332.75|335.62|332.82|335.62|332.82|335.55|332.75|0
1651719340000|2022-05-05 02:55:40|335.48|332.68|335.62|332.82|335.62|332.82|335.48|332.68|0
1651719360000|2022-05-05 02:56:00|335.76|332.96|335.9|333.1|335.9|333.1|335.76|332.96|0
1651719380000|2022-05-05 02:56:20|335.76|332.96|335.76|332.96|335.76|332.96|335.76|332.96|0
1651719420000|2022-05-05 02:57:00|335.83|333.03|335.76|332.96|335.83|333.03|335.76|332.96|0
1651719450000|2022-05-05 02:57:30|335.62|332.82|335.55|332.75|335.62|332.82|335.55|332.75|0
1651719460000|2022-05-05 02:57:40|335.62|332.82|335.34|332.54|335.62|332.82|335.34|332.54|0
1651719470000|2022-05-05 02:57:50|335.26|332.46|335.34|332.54|335.34|332.54|335.26|332.46|0
1651719480000|2022-05-05 02:58:00|335.26|332.46|335.26|332.46|335.26|332.46|335.26|332.46|0
1651719490000|2022-05-05 02:58:10|335.34|332.54|335.34|332.54|335.34|332.54|335.34|332.54|0
1651719500000|2022-05-05 02:58:20|335.2|332.4|335.2|332.4|335.2|332.4|335.2|332.4|0
1651719510000|2022-05-05 02:58:30|335.06|332.26|335.06|332.26|335.06|332.26|335.06|332.26|0
1651719520000|2022-05-05 02:58:40|335.12|332.32|335.12|332.32|335.12|332.32|335.12|332.32|0
1651719530000|2022-05-05 02:58:50|335.06|332.26|335.06|332.26|335.2|332.4|335.06|332.26|0
1651719590000|2022-05-05 02:59:50|335.05|332.25|335.05|332.25|335.05|332.25|335.05|332.25|0
1651719600000|2022-05-05 03:00:00|335.34|332.54|335.62|332.82|335.62|332.82|335.34|332.54|0
1651719610000|2022-05-05 03:00:10|335.48|332.68|335.34|332.54|335.48|332.68|335.34|332.54|0
1651719630000|2022-05-05 03:00:30|335.48|332.68|335.48|332.68|335.48|332.68|335.48|332.68|0
1651719640000|2022-05-05 03:00:40|335.55|332.75|335.48|332.68|335.55|332.75|335.48|332.68|0
1651719650000|2022-05-05 03:00:50|335.55|332.75|335.62|332.82|335.62|332.82|335.55|332.75|0
1651719660000|2022-05-05 03:01:00|335.83|333.03|335.9|333.1|335.9|333.1|335.83|333.03|0
1651719670000|2022-05-05 03:01:10|336.04|333.24|336.11|333.31|336.11|333.31|336.04|333.24|0
1651719680000|2022-05-05 03:01:20|336.18|333.38|336.33|333.53|336.33|333.53|336.18|333.38|0
1651719690000|2022-05-05 03:01:30|336.39|333.59|336.61|333.81|336.61|333.81|336.39|333.59|0
1651719700000|2022-05-05 03:01:40|336.47|333.67|336.33|333.53|336.47|333.67|336.33|333.53|0
1651719710000|2022-05-05 03:01:50|336.25|333.45|336.33|333.53|336.33|333.53|336.25|333.45|0
1651719720000|2022-05-05 03:02:00|336.39|333.59|336.33|333.53|336.39|333.59|336.33|333.53|0
1651719730000|2022-05-05 03:02:10|336.47|333.67|336.33|333.53|336.47|333.67|336.33|333.53|0
1651719740000|2022-05-05 03:02:20|336.25|333.45|336.33|333.53|336.33|333.53|336.25|333.45|0
1651719750000|2022-05-05 03:02:30|336.39|333.59|336.39|333.59|336.39|333.59|336.39|333.59|0
1651719760000|2022-05-05 03:02:40|336.33|333.53|336.33|333.53|336.33|333.53|336.33|333.53|0
1651719780000|2022-05-05 03:03:00|336.32|333.52|336.32|333.52|336.32|333.52|336.32|333.52|0
1651719830000|2022-05-05 03:03:50|336.18|333.38|336.18|333.38|336.18|333.38|336.18|333.38|0
1651719840000|2022-05-05 03:04:00|336.32|333.52|336.25|333.45|336.32|333.52|336.25|333.45|0
1651719850000|2022-05-05 03:04:10|336.32|333.52|336.25|333.45|336.32|333.52|336.25|333.45|0
1651719860000|2022-05-05 03:04:20|336.32|333.52|335.9|333.1|336.32|333.52|335.9|333.1|0
1651719880000|2022-05-05 03:04:40|336.04|333.24|336.04|333.24|336.04|333.24|335.97|333.17|0
1651719900000|2022-05-05 03:05:00|336.18|333.38|336.18|333.38|336.18|333.38|336.18|333.38|0
1651719960000|2022-05-05 03:06:00|336.04|333.24|336.04|333.24|336.04|333.24|336.04|333.24|0
1651719980000|2022-05-05 03:06:20|335.9|333.1|335.9|333.1|335.9|333.1|335.9|333.1|0
1651719990000|2022-05-05 03:06:30|336.04|333.24|336.04|333.24|336.04|333.24|336.04|333.24|0
1651720000000|2022-05-05 03:06:40|335.97|333.17|336.04|333.24|336.04|333.24|335.97|333.17|0
1651720020000|2022-05-05 03:07:00|335.9|333.1|335.68|332.88|335.9|333.1|335.68|332.88|0
1651720030000|2022-05-05 03:07:10|335.62|332.82|335.62|332.82|335.62|332.82|335.62|332.82|0
1651720050000|2022-05-05 03:07:30|335.76|332.96|335.76|332.96|335.76|332.96|335.76|332.96|0
1651720090000|2022-05-05 03:08:10|335.9|333.1|335.9|333.1|335.9|333.1|335.9|333.1|0
1651720100000|2022-05-05 03:08:20|335.97|333.17|335.97|333.17|336.04|333.24|335.97|333.17|0
1651720110000|2022-05-05 03:08:30|335.9|333.1|335.9|333.1|335.9|333.1|335.9|333.1|0
1651720120000|2022-05-05 03:08:40|336.04|333.24|336.04|333.24|336.04|333.24|336.04|333.24|0
1651720130000|2022-05-05 03:08:50|335.9|333.1|336.04|333.24|336.04|333.24|335.9|333.1|0
1651720140000|2022-05-05 03:09:00|335.97|333.17|335.97|333.17|335.97|333.17|335.97|333.17|0
1651720150000|2022-05-05 03:09:10|336.04|333.24|335.97|333.17|336.04|333.24|335.97|333.17|0
1651720160000|2022-05-05 03:09:20|336.04|333.24|335.97|333.17|336.04|333.24|335.97|333.17|0
1651720170000|2022-05-05 03:09:30|335.9|333.1|336.25|333.45|336.25|333.45|335.9|333.1|0
1651720180000|2022-05-05 03:09:40|336.18|333.38|336.25|333.45|336.25|333.45|336.18|333.38|0
1651720190000|2022-05-05 03:09:50|336.32|333.52|337.17|334.37|337.17|334.37|336.32|333.52|0
1651720200000|2022-05-05 03:10:00|337.31|334.51|337.03|334.23|337.31|334.51|337.03|334.23|0
1651720210000|2022-05-05 03:10:10|336.89|334.09|336.75|333.95|336.89|334.09|336.75|333.95|0
1651720220000|2022-05-05 03:10:20|336.89|334.09|337.03|334.23|337.03|334.23|336.89|334.09|0
1651720230000|2022-05-05 03:10:30|336.96|334.16|336.89|334.09|336.96|334.16|336.89|334.09|0
1651720240000|2022-05-05 03:10:40|336.75|333.95|336.75|333.95|336.75|333.95|336.75|333.95|0
1651720250000|2022-05-05 03:10:50|336.81|334.01|336.75|333.95|336.89|334.09|336.75|333.95|0
1651720260000|2022-05-05 03:11:00|336.89|334.09|336.96|334.16|337.03|334.23|336.89|334.09|0
1651720270000|2022-05-05 03:11:10|337.03|334.23|336.96|334.16|337.03|334.23|336.96|334.16|0
1651720280000|2022-05-05 03:11:20|336.95|334.15|336.95|334.15|337.03|334.23|336.95|334.15|0
1651720290000|2022-05-05 03:11:30|336.89|334.09|336.81|334.01|336.89|334.09|336.81|334.01|0
1651720300000|2022-05-05 03:11:40|336.75|333.95|336.81|334.01|336.81|334.01|336.75|333.95|0
1651720310000|2022-05-05 03:11:50|336.75|333.95|336.75|333.95|336.75|333.95|336.75|333.95|0
1651720320000|2022-05-05 03:12:00|336.6|333.8|336.6|333.8|336.6|333.8|336.6|333.8|0
1651720330000|2022-05-05 03:12:10|336.67|333.87|336.67|333.87|336.67|333.87|336.6|333.8|0
1651720340000|2022-05-05 03:12:20|336.75|333.95|336.74|333.94|336.75|333.95|336.74|333.94|0
1651720350000|2022-05-05 03:12:30|336.6|333.8|336.6|333.8|336.6|333.8|336.6|333.8|0
1651720360000|2022-05-05 03:12:40|336.53|333.73|336.53|333.73|336.53|333.73|336.46|333.66|0
1651720370000|2022-05-05 03:12:50|336.46|333.66|336.53|333.73|336.53|333.73|336.46|333.66|0
1651720380000|2022-05-05 03:13:00|336.6|333.8|336.6|333.8|336.6|333.8|336.6|333.8|0
1651720420000|2022-05-05 03:13:40|336.74|333.94|336.89|334.09|336.89|334.09|336.74|333.94|0
1651720450000|2022-05-05 03:14:10|336.74|333.94|336.81|334.01|336.81|334.01|336.74|333.94|0
1651720460000|2022-05-05 03:14:20|336.89|334.09|336.89|334.09|336.89|334.09|336.89|334.09|0
1651720500000|2022-05-05 03:15:00|337.03|334.23|336.89|334.09|337.03|334.23|336.89|334.09|0
1651720530000|2022-05-05 03:15:30|337.03|334.23|337.31|334.51|337.31|334.51|337.03|334.23|0
1651720540000|2022-05-05 03:15:40|337.17|334.37|337.03|334.23|337.17|334.37|337.03|334.23|0
1651720550000|2022-05-05 03:15:50|337.17|334.37|337.03|334.23|337.17|334.37|337.03|334.23|0
1651720570000|2022-05-05 03:16:10|337.17|334.37|337.17|334.37|337.17|334.37|337.17|334.37|0
1651720590000|2022-05-05 03:16:30|337.31|334.51|337.17|334.37|337.31|334.51|337.17|334.37|0
1651720600000|2022-05-05 03:16:40|337.31|334.51|337.31|334.51|337.31|334.51|337.31|334.51|0
1651720630000|2022-05-05 03:17:10|337.24|334.44|337.31|334.51|337.31|334.51|337.24|334.44|0
1651720700000|2022-05-05 03:18:20|337.17|334.37|337.17|334.37|337.17|334.37|337.17|334.37|0
1651720710000|2022-05-05 03:18:30|337.03|334.23|337.03|334.23|337.03|334.23|337.03|334.23|0
1651720730000|2022-05-05 03:18:50|337.17|334.37|337.17|334.37|337.17|334.37|337.17|334.37|0
1651720740000|2022-05-05 03:19:00|337.23|334.43|337.23|334.43|337.23|334.43|337.23|334.43|0
1651720750000|2022-05-05 03:19:10|337.17|334.37|337.31|334.51|337.31|334.51|337.17|334.37|0
1651720780000|2022-05-05 03:19:40|337.38|334.58|337.45|334.65|337.45|334.65|337.38|334.58|0
1651720790000|2022-05-05 03:19:50|337.59|334.79|337.87|335.07|337.87|335.07|337.59|334.79|0
1651720800000|2022-05-05 03:20:00|337.73|334.93|337.73|334.93|337.73|334.93|337.73|334.93|0
1651720810000|2022-05-05 03:20:10|337.87|335.07|337.87|335.07|337.87|335.07|337.87|335.07|0
1651720830000|2022-05-05 03:20:30|337.73|334.93|337.73|334.93|337.73|334.93|337.73|334.93|0
1651720840000|2022-05-05 03:20:40|337.59|334.79|337.59|334.79|337.59|334.79|337.59|334.79|0
1651720850000|2022-05-05 03:20:50|337.45|334.65|337.52|334.72|337.59|334.79|337.45|334.65|0
1651720860000|2022-05-05 03:21:00|337.45|334.65|337.38|334.58|337.45|334.65|337.31|334.51|0
1651720870000|2022-05-05 03:21:10|337.31|334.51|337.45|334.65|337.45|334.65|337.31|334.51|0
1651720880000|2022-05-05 03:21:20|337.31|334.51|337.31|334.51|337.31|334.51|337.31|334.51|0
1651720910000|2022-05-05 03:21:50|337.23|334.43|337.17|334.37|337.23|334.43|337.17|334.37|0
1651720930000|2022-05-05 03:22:10|337.31|334.51|337.45|334.65|337.45|334.65|337.31|334.51|0
1651720940000|2022-05-05 03:22:20|337.52|334.72|337.31|334.51|337.52|334.72|337.31|334.51|0
1651720950000|2022-05-05 03:22:30|337.16|334.36|337.16|334.36|337.16|334.36|337.16|334.36|0
1651720960000|2022-05-05 03:22:40|337.31|334.51|337.31|334.51|337.31|334.51|337.31|334.51|0
1651720980000|2022-05-05 03:23:00|337.37|334.57|337.31|334.51|337.37|334.57|337.31|334.51|0
1651720990000|2022-05-05 03:23:10|337.37|334.57|337.31|334.51|337.37|334.57|337.31|334.51|0
1651721000000|2022-05-05 03:23:20|337.37|334.57|337.45|334.65|337.45|334.65|337.37|334.57|0
1651721010000|2022-05-05 03:23:30|337.52|334.72|337.45|334.65|337.52|334.72|337.45|334.65|0
1651721030000|2022-05-05 03:23:50|337.31|334.51|337.31|334.51|337.31|334.51|337.31|334.51|0
1651721070000|2022-05-05 03:24:30|337.37|334.57|337.37|334.57|337.37|334.57|337.37|334.57|0
1651721080000|2022-05-05 03:24:40|337.45|334.65|337.45|334.65|337.45|334.65|337.45|334.65|0
1651721100000|2022-05-05 03:25:00|337.59|334.79|337.59|334.79|337.59|334.79|337.59|334.79|0
1651721160000|2022-05-05 03:26:00|337.66|334.86|337.73|334.93|337.73|334.93|337.66|334.86|0
1651721210000|2022-05-05 03:26:50|337.59|334.79|337.51|334.71|337.59|334.79|337.51|334.71|0
1651721220000|2022-05-05 03:27:00|337.45|334.65|337.45|334.65|337.45|334.65|337.45|334.65|0
1651721230000|2022-05-05 03:27:10|337.59|334.79|337.51|334.71|337.59|334.79|337.51|334.71|0
1651721240000|2022-05-05 03:27:20|337.59|334.79|337.59|334.79|337.73|334.93|337.59|334.79|0
1651721250000|2022-05-05 03:27:30|337.73|334.93|337.73|334.93|337.73|334.93|337.73|334.93|0
1651721260000|2022-05-05 03:27:40|337.8|335|337.87|335.07|337.87|335.07|337.8|335|0
1651721270000|2022-05-05 03:27:50|338.15|335.35|338.15|335.35|338.15|335.35|338.15|335.35|0
1651721290000|2022-05-05 03:28:10|338.3|335.5|338.22|335.42|338.3|335.5|338.22|335.42|0
1651721300000|2022-05-05 03:28:20|338.15|335.35|338.15|335.35|338.15|335.35|338.15|335.35|0
1651721310000|2022-05-05 03:28:30|338.01|335.21|338.01|335.21|338.01|335.21|338.01|335.21|0
1651721360000|2022-05-05 03:29:20|338.15|335.35|338.15|335.35|338.15|335.35|338.15|335.35|0
1651721370000|2022-05-05 03:29:30|338.01|335.21|338.08|335.28|338.08|335.28|338.01|335.21|0
1651721380000|2022-05-05 03:29:40|338.15|335.35|338.15|335.35|338.15|335.35|338.15|335.35|0
1651721390000|2022-05-05 03:29:50|338.3|335.5|338.3|335.5|338.3|335.5|338.3|335.5|0
1651721400000|2022-05-05 03:30:00|338.15|335.35|338.15|335.35|338.15|335.35|338.15|335.35|0
1651721440000|2022-05-05 03:30:40|338.01|335.21|338.01|335.21|338.01|335.21|338.01|335.21|0
1651721470000|2022-05-05 03:31:10|337.87|335.07|337.87|335.07|337.87|335.07|337.87|335.07|0
1651721480000|2022-05-05 03:31:20|337.73|334.93|337.73|334.93|337.73|334.93|337.73|334.93|0
1651721490000|2022-05-05 03:31:30|337.65|334.85|337.73|334.93|337.73|334.93|337.65|334.85|0
1651721510000|2022-05-05 03:31:50|337.87|335.07|337.87|335.07|337.87|335.07|337.87|335.07|0
1651721520000|2022-05-05 03:32:00|337.73|334.93|337.65|334.85|337.73|334.93|337.65|334.85|0
1651721530000|2022-05-05 03:32:10|337.73|334.93|337.73|334.93|337.73|334.93|337.73|334.93|0
1651721540000|2022-05-05 03:32:20|337.59|334.79|337.59|334.79|337.59|334.79|337.59|334.79|0
1651721560000|2022-05-05 03:32:40|337.44|334.64|337.44|334.64|337.44|334.64|337.44|334.64|0
1651721570000|2022-05-05 03:32:50|337.37|334.57|337.44|334.64|337.44|334.64|337.37|334.57|0
1651721600000|2022-05-05 03:33:20|337.37|334.57|337.44|334.64|337.44|334.64|337.37|334.57|0
1651721610000|2022-05-05 03:33:30|337.37|334.57|337.37|334.57|337.44|334.64|337.37|334.57|0
1651721620000|2022-05-05 03:33:40|337.3|334.5|337.44|334.64|337.44|334.64|337.3|334.5|0
1651721640000|2022-05-05 03:34:00|337.3|334.5|337.3|334.5|337.3|334.5|337.3|334.5|0
1651721650000|2022-05-05 03:34:10|337.16|334.36|337.23|334.43|337.23|334.43|337.16|334.36|0
1651721660000|2022-05-05 03:34:20|337.16|334.36|337.23|334.43|337.3|334.5|337.16|334.36|0
1651721670000|2022-05-05 03:34:30|337.3|334.5|337.37|334.57|337.37|334.57|337.3|334.5|0
1651721680000|2022-05-05 03:34:40|337.44|334.64|337.3|334.5|337.44|334.64|337.3|334.5|0
1651721730000|2022-05-05 03:35:30|337.23|334.43|337.3|334.5|337.3|334.5|337.23|334.43|0
1651721740000|2022-05-05 03:35:40|337.23|334.43|337.23|334.43|337.23|334.43|337.23|334.43|0
1651721750000|2022-05-05 03:35:50|337.3|334.5|337.3|334.5|337.3|334.5|337.3|334.5|0
1651721780000|2022-05-05 03:36:20|337.44|334.64|337.44|334.64|337.44|334.64|337.44|334.64|0
1651721800000|2022-05-05 03:36:40|337.37|334.57|337.44|334.64|337.44|334.64|337.37|334.57|0
1651721810000|2022-05-05 03:36:50|337.37|334.57|337.37|334.57|337.37|334.57|337.37|334.57|0
1651721820000|2022-05-05 03:37:00|337.44|334.64|337.44|334.64|337.51|334.71|337.44|334.64|0
1651721830000|2022-05-05 03:37:10|337.58|334.78|337.44|334.64|337.58|334.78|337.44|334.64|0
1651721840000|2022-05-05 03:37:20|337.58|334.78|337.87|335.07|337.87|335.07|337.58|334.78|0
1651721850000|2022-05-05 03:37:30|337.72|334.92|337.72|334.92|337.72|334.92|337.72|334.92|0
1651721860000|2022-05-05 03:37:40|337.65|334.85|337.65|334.85|337.65|334.85|337.65|334.85|0
1651721870000|2022-05-05 03:37:50|337.58|334.78|337.58|334.78|337.58|334.78|337.58|334.78|0
1651721880000|2022-05-05 03:38:00|337.44|334.64|337.44|334.64|337.51|334.71|337.44|334.64|0
1651721900000|2022-05-05 03:38:20|337.58|334.78|337.58|334.78|337.58|334.78|337.51|334.71|0
1651721920000|2022-05-05 03:38:40|337.44|334.64|337.44|334.64|337.44|334.64|337.44|334.64|0
1651721930000|2022-05-05 03:38:50|337.37|334.57|337.44|334.64|337.44|334.64|337.37|334.57|0
1651721970000|2022-05-05 03:39:30|337.3|334.5|337.3|334.5|337.3|334.5|337.3|334.5|0
1651721980000|2022-05-05 03:39:40|337.16|334.36|337.16|334.36|337.16|334.36|337.16|334.36|0
1651722010000|2022-05-05 03:40:10|337.08|334.28|337.16|334.36|337.16|334.36|337.08|334.28|0
1651722030000|2022-05-05 03:40:30|337.08|334.28|337.08|334.28|337.08|334.28|337.08|334.28|0
1651722040000|2022-05-05 03:40:40|337.3|334.5|337.3|334.5|337.3|334.5|337.3|334.5|0
1651722080000|2022-05-05 03:41:20|337.44|334.64|337.44|334.64|337.44|334.64|337.44|334.64|0
1651722110000|2022-05-05 03:41:50|337.3|334.5|337.44|334.64|337.44|334.64|337.3|334.5|0
1651722130000|2022-05-05 03:42:10|337.51|334.71|337.51|334.71|337.51|334.71|337.51|334.71|0
1651722140000|2022-05-05 03:42:20|337.44|334.64|337.58|334.78|337.58|334.78|337.44|334.64|0
1651722150000|2022-05-05 03:42:30|337.51|334.71|337.51|334.71|337.51|334.71|337.51|334.71|0
1651722160000|2022-05-05 03:42:40|337.44|334.64|337.44|334.64|337.44|334.64|337.44|334.64|0
1651722190000|2022-05-05 03:43:10|337.58|334.78|337.58|334.78|337.58|334.78|337.58|334.78|0
1651722230000|2022-05-05 03:43:50|337.72|334.92|337.72|334.92|337.72|334.92|337.65|334.85|0
1651722250000|2022-05-05 03:44:10|337.86|335.06|337.79|334.99|337.86|335.06|337.79|334.99|0
1651722260000|2022-05-05 03:44:20|337.72|334.92|337.58|334.78|337.72|334.92|337.58|334.78|0
1651722270000|2022-05-05 03:44:30|337.51|334.71|337.51|334.71|337.51|334.71|337.51|334.71|0
1651722280000|2022-05-05 03:44:40|337.44|334.64|337.44|334.64|337.44|334.64|337.44|334.64|0
1651722290000|2022-05-05 03:44:50|337.58|334.78|337.58|334.78|337.58|334.78|337.58|334.78|0
1651722300000|2022-05-05 03:45:00|337.51|334.71|337.44|334.64|337.51|334.71|337.44|334.64|0
1651722330000|2022-05-05 03:45:30|337.3|334.5|337.3|334.5|337.3|334.5|337.3|334.5|0
1651722350000|2022-05-05 03:45:50|337.44|334.64|337.44|334.64|337.44|334.64|337.44|334.64|0
1651722370000|2022-05-05 03:46:10|337.3|334.5|337.3|334.5|337.3|334.5|337.3|334.5|0
1651722380000|2022-05-05 03:46:20|337.44|334.64|337.44|334.64|337.44|334.64|337.44|334.64|0
1651722430000|2022-05-05 03:47:10|337.3|334.5|337.36|334.56|337.36|334.56|337.3|334.5|0
1651722440000|2022-05-05 03:47:20|337.3|334.5|337.44|334.64|337.44|334.64|337.3|334.5|0
1651722450000|2022-05-05 03:47:30|337.58|334.78|337.58|334.78|337.58|334.78|337.58|334.78|0
1651722460000|2022-05-05 03:47:40|337.5|334.7|337.5|334.7|337.5|334.7|337.5|334.7|0
1651722470000|2022-05-05 03:47:50|337.58|334.78|337.5|334.7|337.58|334.78|337.5|334.7|0
1651722480000|2022-05-05 03:48:00|337.44|334.64|337.44|334.64|337.44|334.64|337.44|334.64|0
1651722530000|2022-05-05 03:48:50|337.58|334.78|337.58|334.78|337.58|334.78|337.58|334.78|0
1651722540000|2022-05-05 03:49:00|337.5|334.7|337.5|334.7|337.5|334.7|337.5|334.7|0
1651722550000|2022-05-05 03:49:10|337.58|334.78|337.58|334.78|337.58|334.78|337.58|334.78|0
1651722560000|2022-05-05 03:49:20|337.72|334.92|337.65|334.85|337.72|334.92|337.65|334.85|0
1651722570000|2022-05-05 03:49:30|337.72|334.92|337.65|334.85|337.72|334.92|337.65|334.85|0
1651722590000|2022-05-05 03:49:50|337.72|334.92|337.65|334.85|337.72|334.92|337.65|334.85|0
1651722600000|2022-05-05 03:50:00|337.58|334.78|337.58|334.78|337.58|334.78|337.58|334.78|0
1651722630000|2022-05-05 03:50:30|337.5|334.7|337.58|334.78|337.58|334.78|337.5|334.7|0
1651722660000|2022-05-05 03:51:00|337.72|334.92|337.72|334.92|337.72|334.92|337.72|334.92|0
1651722670000|2022-05-05 03:51:10|337.86|335.06|337.86|335.06|337.86|335.06|337.86|335.06|0
1651722680000|2022-05-05 03:51:20|337.72|334.92|337.72|334.92|337.72|334.92|337.72|334.92|0
1651722750000|2022-05-05 03:52:30|337.86|335.06|337.79|334.99|337.86|335.06|337.79|334.99|0
1651722760000|2022-05-05 03:52:40|337.72|334.92|337.72|334.92|337.72|334.92|337.72|334.92|0
1651722790000|2022-05-05 03:53:10|337.58|334.78|337.43|334.63|337.58|334.78|337.43|334.63|0
1651722810000|2022-05-05 03:53:30|337.36|334.56|337.36|334.56|337.36|334.56|337.36|334.56|0
1651722820000|2022-05-05 03:53:40|337.15|334.35|337.36|334.56|337.43|334.63|337.15|334.35|0
1651722830000|2022-05-05 03:53:50|337.43|334.63|337.43|334.63|337.43|334.63|337.36|334.56|0
1651722840000|2022-05-05 03:54:00|337.36|334.56|337.36|334.56|337.36|334.56|337.36|334.56|0
1651722850000|2022-05-05 03:54:10|337.29|334.49|337.29|334.49|337.29|334.49|337.15|334.35|0
1651722870000|2022-05-05 03:54:30|337.36|334.56|337.29|334.49|337.36|334.56|337.29|334.49|0
1651722900000|2022-05-05 03:55:00|337.36|334.56|337.36|334.56|337.43|334.63|337.36|334.56|0
1651722920000|2022-05-05 03:55:20|337.43|334.63|337.43|334.63|337.43|334.63|337.43|334.63|0
1651722930000|2022-05-05 03:55:30|337.36|334.56|337.36|334.56|337.36|334.56|337.36|334.56|0
1651722940000|2022-05-05 03:55:40|337.29|334.49|337.29|334.49|337.29|334.49|337.29|334.49|0
1651722960000|2022-05-05 03:56:00|337.22|334.42|337.22|334.42|337.22|334.42|337.22|334.42|0
1651722970000|2022-05-05 03:56:10|337.29|334.49|337.43|334.63|337.43|334.63|337.29|334.49|0
1651722990000|2022-05-05 03:56:30|337.29|334.49|337.29|334.49|337.29|334.49|337.29|334.49|0
1651723000000|2022-05-05 03:56:40|337.22|334.42|337.22|334.42|337.22|334.42|337.22|334.42|0
1651723010000|2022-05-05 03:56:50|337.29|334.49|337.29|334.49|337.29|334.49|337.29|334.49|0
1651723020000|2022-05-05 03:57:00|337.22|334.42|337.22|334.42|337.29|334.49|337.22|334.42|0
1651723030000|2022-05-05 03:57:10|337.29|334.49|337.29|334.49|337.29|334.49|337.22|334.42|0
1651723040000|2022-05-05 03:57:20|337.15|334.35|337.29|334.49|337.29|334.49|337.15|334.35|0
1651723050000|2022-05-05 03:57:30|337.22|334.42|337.43|334.63|337.43|334.63|337.22|334.42|0
1651723060000|2022-05-05 03:57:40|337.5|334.7|337.64|334.84|337.64|334.84|337.5|334.7|0
1651723070000|2022-05-05 03:57:50|337.57|334.77|337.57|334.77|337.57|334.77|337.57|334.77|0
1651723080000|2022-05-05 03:58:00|337.5|334.7|337.5|334.7|337.5|334.7|337.5|334.7|0
1651723090000|2022-05-05 03:58:10|337.57|334.77|337.57|334.77|337.57|334.77|337.57|334.77|0
1651723100000|2022-05-05 03:58:20|337.5|334.7|337.5|334.7|337.5|334.7|337.5|334.7|0
1651723110000|2022-05-05 03:58:30|337.57|334.77|337.43|334.63|337.57|334.77|337.43|334.63|0
1651723130000|2022-05-05 03:58:50|337.57|334.77|337.57|334.77|337.57|334.77|337.57|334.77|0
1651723220000|2022-05-05 04:00:20|337.43|334.63|337.43|334.63|337.43|334.63|337.43|334.63|0
1651723240000|2022-05-05 04:00:40|337.57|334.77|337.57|334.77|337.57|334.77|337.57|334.77|0
1651723260000|2022-05-05 04:01:00|337.64|334.84|337.64|334.84|337.64|334.84|337.64|334.84|0
1651723270000|2022-05-05 04:01:10|337.57|334.77|337.57|334.77|337.57|334.77|337.57|334.77|0
1651723290000|2022-05-05 04:01:30|337.71|334.91|337.71|334.91|337.71|334.91|337.71|334.91|0
1651723300000|2022-05-05 04:01:40|337.64|334.84|337.64|334.84|337.64|334.84|337.64|334.84|0
1651723310000|2022-05-05 04:01:50|337.57|334.77|337.57|334.77|337.57|334.77|337.57|334.77|0
1651723350000|2022-05-05 04:02:30|337.43|334.63|337.43|334.63|337.43|334.63|337.43|334.63|0
1651723360000|2022-05-05 04:02:40|337.57|334.77|337.71|334.91|337.71|334.91|337.57|334.77|0
1651723370000|2022-05-05 04:02:50|337.85|335.05|337.85|335.05|337.85|335.05|337.85|335.05|0
1651723380000|2022-05-05 04:03:00|337.71|334.91|337.71|334.91|337.71|334.91|337.71|334.91|0
1651723440000|2022-05-05 04:04:00|337.64|334.84|337.57|334.77|337.64|334.84|337.57|334.77|0
1651723450000|2022-05-05 04:04:10|337.64|334.84|337.71|334.91|337.71|334.91|337.64|334.84|0
1651723460000|2022-05-05 04:04:20|337.57|334.77|337.71|334.91|337.71|334.91|337.57|334.77|0
1651723480000|2022-05-05 04:04:40|337.78|334.98|337.85|335.05|337.85|335.05|337.78|334.98|0
1651723520000|2022-05-05 04:05:20|337.57|334.77|337.57|334.77|337.57|334.77|337.57|334.77|0
1651723540000|2022-05-05 04:05:40|337.71|334.91|337.71|334.91|337.71|334.91|337.71|334.91|0
1651723560000|2022-05-05 04:06:00|337.64|334.84|337.64|334.84|337.64|334.84|337.64|334.84|0
1651723580000|2022-05-05 04:06:20|337.71|334.91|337.5|334.7|337.71|334.91|337.5|334.7|0
1651723590000|2022-05-05 04:06:30|337.57|334.77|337.5|334.7|337.57|334.77|337.5|334.7|0
1651723610000|2022-05-05 04:06:50|337.57|334.77|337.57|334.77|337.57|334.77|337.57|334.77|0
1651723620000|2022-05-05 04:07:00|337.5|334.7|337.5|334.7|337.5|334.7|337.5|334.7|0
1651723630000|2022-05-05 04:07:10|337.57|334.77|337.57|334.77|337.57|334.77|337.57|334.77|0
1651723640000|2022-05-05 04:07:20|337.5|334.7|337.57|334.77|337.57|334.77|337.5|334.7|0
1651723650000|2022-05-05 04:07:30|337.5|334.7|337.43|334.63|337.5|334.7|337.43|334.63|0
1651723700000|2022-05-05 04:08:20|337.49|334.69|337.49|334.69|337.49|334.69|337.49|334.69|0
1651723710000|2022-05-05 04:08:30|337.57|334.77|337.43|334.63|337.57|334.77|337.43|334.63|0
1651723740000|2022-05-05 04:09:00|337.57|334.77|337.57|334.77|337.57|334.77|337.57|334.77|0
1651723760000|2022-05-05 04:09:20|337.49|334.69|337.49|334.69|337.49|334.69|337.49|334.69|0
1651723770000|2022-05-05 04:09:30|337.57|334.77|337.57|334.77|337.57|334.77|337.57|334.77|0
1651723810000|2022-05-05 04:10:10|337.43|334.63|337.43|334.63|337.43|334.63|337.43|334.63|0
1651723840000|2022-05-05 04:10:40|337.49|334.69|337.49|334.69|337.49|334.69|337.49|334.69|0
1651723860000|2022-05-05 04:11:00|337.57|334.77|337.57|334.77|337.57|334.77|337.57|334.77|0
1651723880000|2022-05-05 04:11:20|337.64|334.84|337.71|334.91|337.71|334.91|337.64|334.84|0
1651723890000|2022-05-05 04:11:30|337.57|334.77|337.49|334.69|337.57|334.77|337.49|334.69|0
1651723910000|2022-05-05 04:11:50|337.57|334.77|337.49|334.69|337.57|334.77|337.49|334.69|0
1651723920000|2022-05-05 04:12:00|337.57|334.77|337.63|334.83|337.63|334.83|337.57|334.77|0
1651723930000|2022-05-05 04:12:10|337.71|334.91|337.71|334.91|337.71|334.91|337.71|334.91|0
1651723940000|2022-05-05 04:12:20|337.63|334.83|337.63|334.83|337.63|334.83|337.63|334.83|0
1651723950000|2022-05-05 04:12:30|337.71|334.91|337.71|334.91|337.71|334.91|337.71|334.91|0
1651723960000|2022-05-05 04:12:40|337.63|334.83|337.71|334.91|337.71|334.91|337.63|334.83|0
1651723970000|2022-05-05 04:12:50|337.63|334.83|337.63|334.83|337.63|334.83|337.63|334.83|0
1651723980000|2022-05-05 04:13:00|337.71|334.91|337.63|334.83|337.71|334.91|337.57|334.77|0
1651724000000|2022-05-05 04:13:20|337.71|334.91|337.57|334.77|337.71|334.91|337.57|334.77|0
1651724030000|2022-05-05 04:13:50|337.49|334.69|337.42|334.62|337.49|334.69|337.42|334.62|0
1651724040000|2022-05-05 04:14:00|337.35|334.55|337.35|334.55|337.35|334.55|337.35|334.55|0
1651724060000|2022-05-05 04:14:20|337.42|334.62|337.42|334.62|337.42|334.62|337.42|334.62|0
1651724070000|2022-05-05 04:14:30|337.49|334.69|337.57|334.77|337.57|334.77|337.49|334.69|0
1651724090000|2022-05-05 04:14:50|337.63|334.83|337.63|334.83|337.71|334.91|337.63|334.83|0
1651724100000|2022-05-05 04:15:00|337.71|334.91|337.71|334.91|337.71|334.91|337.71|334.91|0
1651724110000|2022-05-05 04:15:10|337.57|334.77|337.57|334.77|337.57|334.77|337.57|334.77|0
1651724130000|2022-05-05 04:15:30|337.49|334.69|337.57|334.77|337.57|334.77|337.49|334.69|0
1651724140000|2022-05-05 04:15:40|337.49|334.69|337.57|334.77|337.57|334.77|337.49|334.69|0
1651724150000|2022-05-05 04:15:50|337.49|334.69|337.49|334.69|337.57|334.77|337.49|334.69|0
1651724160000|2022-05-05 04:16:00|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1651724170000|2022-05-05 04:16:10|337.49|334.69|337.35|334.55|337.49|334.69|337.35|334.55|0
1651724180000|2022-05-05 04:16:20|337.28|334.48|337.42|334.62|337.42|334.62|337.28|334.48|0
1651724220000|2022-05-05 04:17:00|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1651724250000|2022-05-05 04:17:30|337.49|334.69|337.49|334.69|337.49|334.69|337.49|334.69|0
1651724260000|2022-05-05 04:17:40|337.42|334.62|337.42|334.62|337.42|334.62|337.42|334.62|0
1651724340000|2022-05-05 04:19:00|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1651724350000|2022-05-05 04:19:10|337.49|334.69|337.49|334.69|337.49|334.69|337.49|334.69|0
1651724370000|2022-05-05 04:19:30|337.56|334.76|337.49|334.69|337.56|334.76|337.49|334.69|0
1651724400000|2022-05-05 04:20:00|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1651724430000|2022-05-05 04:20:30|337.49|334.69|337.49|334.69|337.49|334.69|337.49|334.69|0
1651724440000|2022-05-05 04:20:40|337.42|334.62|337.42|334.62|337.42|334.62|337.42|334.62|0
1651724520000|2022-05-05 04:22:00|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1651724750000|2022-05-05 04:25:50|337.84|335.04|337.84|335.04|337.84|335.04|337.84|335.04|0
1651724760000|2022-05-05 04:26:00|337.99|335.19|337.99|335.19|337.99|335.19|337.99|335.19|0
1651724770000|2022-05-05 04:26:10|337.84|335.04|337.84|335.04|337.84|335.04|337.84|335.04|0
1651724800000|2022-05-05 04:26:40|337.91|335.11|337.99|335.19|337.99|335.19|337.91|335.11|0
1651724820000|2022-05-05 04:27:00|337.91|335.11|337.91|335.11|337.99|335.19|337.91|335.11|0
1651724840000|2022-05-05 04:27:20|337.98|335.18|337.98|335.18|337.98|335.18|337.98|335.18|0
1651724850000|2022-05-05 04:27:30|337.91|335.11|337.91|335.11|337.91|335.11|337.91|335.11|0
1651724860000|2022-05-05 04:27:40|337.98|335.18|337.84|335.04|337.98|335.18|337.84|335.04|0
1651724910000|2022-05-05 04:28:30|337.7|334.9|337.7|334.9|337.7|334.9|337.7|334.9|0
1651724920000|2022-05-05 04:28:40|337.77|334.97|337.84|335.04|337.84|335.04|337.77|334.97|0
1651724930000|2022-05-05 04:28:50|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1651724970000|2022-05-05 04:29:30|337.48|334.68|337.48|334.68|337.48|334.68|337.48|334.68|0
1651724980000|2022-05-05 04:29:40|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1651725000000|2022-05-05 04:30:00|337.7|334.9|337.98|335.18|337.98|335.18|337.7|334.9|0
1651725030000|2022-05-05 04:30:30|337.91|335.11|337.91|335.11|337.91|335.11|337.91|335.11|0
1651725040000|2022-05-05 04:30:40|337.98|335.18|337.91|335.11|337.98|335.18|337.91|335.11|0
1651725050000|2022-05-05 04:30:50|337.98|335.18|337.91|335.11|337.98|335.18|337.91|335.11|0
1651725060000|2022-05-05 04:31:00|337.84|335.04|337.84|335.04|337.84|335.04|337.84|335.04|0
1651725100000|2022-05-05 04:31:40|337.7|334.9|337.63|334.83|337.7|334.9|337.63|334.83|0
1651725120000|2022-05-05 04:32:00|337.7|334.9|337.7|334.9|337.7|334.9|337.7|334.9|0
1651725130000|2022-05-05 04:32:10|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1651725200000|2022-05-05 04:33:20|337.62|334.82|337.42|334.62|337.62|334.82|337.42|334.62|0
1651725210000|2022-05-05 04:33:30|337.56|334.76|337.7|334.9|337.7|334.9|337.56|334.76|0
1651725230000|2022-05-05 04:33:50|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1651725240000|2022-05-05 04:34:00|337.7|334.9|337.7|334.9|337.7|334.9|337.7|334.9|0
1651725280000|2022-05-05 04:34:40|337.84|335.04|337.84|335.04|337.84|335.04|337.84|335.04|0
1651725320000|2022-05-05 04:35:20|337.77|334.97|337.84|335.04|337.84|335.04|337.77|334.97|0
1651725360000|2022-05-05 04:36:00|337.91|335.11|338.69|335.89|338.69|335.89|337.91|335.11|0
1651725370000|2022-05-05 04:36:10|338.41|335.61|338.41|335.61|338.55|335.75|338.41|335.61|0
1651725380000|2022-05-05 04:36:20|338.33|335.53|338.41|335.61|338.41|335.61|338.33|335.53|0
1651725390000|2022-05-05 04:36:30|338.55|335.75|338.55|335.75|338.55|335.75|338.55|335.75|0
1651725420000|2022-05-05 04:37:00|338.76|335.96|338.83|336.03|338.83|336.03|338.76|335.96|0
1651725430000|2022-05-05 04:37:10|338.9|336.1|338.97|336.17|338.97|336.17|338.9|336.1|0
1651725440000|2022-05-05 04:37:20|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1651725520000|2022-05-05 04:38:40|338.97|336.17|338.83|336.03|338.97|336.17|338.83|336.03|0
1651725610000|2022-05-05 04:40:10|338.69|335.89|338.69|335.89|338.69|335.89|338.69|335.89|0
1651725650000|2022-05-05 04:40:50|338.76|335.96|338.76|335.96|338.76|335.96|338.76|335.96|0
1651725660000|2022-05-05 04:41:00|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1651725730000|2022-05-05 04:42:10|338.55|335.75|338.55|335.75|338.55|335.75|338.55|335.75|0
1651725750000|2022-05-05 04:42:30|338.61|335.81|338.55|335.75|338.61|335.81|338.55|335.75|0
1651725780000|2022-05-05 04:43:00|338.69|335.89|338.69|335.89|338.69|335.89|338.69|335.89|0
1651725790000|2022-05-05 04:43:10|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1651725830000|2022-05-05 04:43:50|338.97|336.17|338.97|336.17|338.97|336.17|338.97|336.17|0
1651725840000|2022-05-05 04:44:00|339.04|336.24|339.11|336.31|339.11|336.31|339.04|336.24|0
1651725850000|2022-05-05 04:44:10|339.54|336.74|339.54|336.74|339.54|336.74|339.54|336.74|0
1651725870000|2022-05-05 04:44:30|339.68|336.88|339.68|336.88|339.68|336.88|339.68|336.88|0
1651725880000|2022-05-05 04:44:40|339.75|336.95|339.68|336.88|339.75|336.95|339.68|336.88|0
1651725890000|2022-05-05 04:44:50|339.61|336.81|339.61|336.81|339.61|336.81|339.61|336.81|0
1651725900000|2022-05-05 04:45:00|339.54|336.74|339.54|336.74|339.54|336.74|339.54|336.74|0
1651725910000|2022-05-05 04:45:10|339.61|336.81|339.61|336.81|339.61|336.81|339.61|336.81|0
1651725920000|2022-05-05 04:45:20|339.54|336.74|339.54|336.74|339.54|336.74|339.54|336.74|0
1651725930000|2022-05-05 04:45:30|339.46|336.66|339.54|336.74|339.54|336.74|339.46|336.66|0
1651725960000|2022-05-05 04:46:00|339.68|336.88|339.68|336.88|339.68|336.88|339.68|336.88|0
1651725970000|2022-05-05 04:46:10|339.82|337.02|339.68|336.88|339.82|337.02|339.68|336.88|0
1651725990000|2022-05-05 04:46:30|339.61|336.81|339.61|336.81|339.68|336.88|339.61|336.81|0
1651726000000|2022-05-05 04:46:40|339.54|336.74|339.54|336.74|339.54|336.74|339.54|336.74|0
1651726010000|2022-05-05 04:46:50|339.82|337.02|339.82|337.02|339.82|337.02|339.82|337.02|0
1651726020000|2022-05-05 04:47:00|339.68|336.88|339.68|336.88|339.68|336.88|339.68|336.88|0
1651726030000|2022-05-05 04:47:10|339.61|336.81|339.68|336.88|339.68|336.88|339.61|336.81|0
1651726040000|2022-05-05 04:47:20|339.54|336.74|339.54|336.74|339.54|336.74|339.54|336.74|0
1651726130000|2022-05-05 04:48:50|339.46|336.66|339.54|336.74|339.54|336.74|339.46|336.66|0
1651726170000|2022-05-05 04:49:30|339.68|336.88|339.68|336.88|339.68|336.88|339.68|336.88|0
1651726180000|2022-05-05 04:49:40|339.82|337.02|339.82|337.02|339.82|337.02|339.82|337.02|0
1651726200000|2022-05-05 04:50:00|339.68|336.88|339.75|336.95|339.75|336.95|339.68|336.88|0
1651726210000|2022-05-05 04:50:10|339.68|336.88|339.68|336.88|339.68|336.88|339.68|336.88|0
1651726230000|2022-05-05 04:50:30|339.54|336.74|339.54|336.74|339.54|336.74|339.54|336.74|0
1651726240000|2022-05-05 04:50:40|339.6|336.8|339.68|336.88|339.68|336.88|339.6|336.8|0
1651726300000|2022-05-05 04:51:40|339.75|336.95|339.82|337.02|339.82|337.02|339.75|336.95|0
1651726330000|2022-05-05 04:52:10|339.68|336.88|339.68|336.88|339.68|336.88|339.68|336.88|0
1651726340000|2022-05-05 04:52:20|339.75|336.95|339.82|337.02|339.82|337.02|339.68|336.88|0
1651726430000|2022-05-05 04:53:50|339.96|337.16|339.96|337.16|339.96|337.16|339.96|337.16|0
1651726450000|2022-05-05 04:54:10|340.1|337.3|340.1|337.3|340.1|337.3|340.1|337.3|0
1651726470000|2022-05-05 04:54:30|340.17|337.37|340.17|337.37|340.17|337.37|340.17|337.37|0
1651726480000|2022-05-05 04:54:40|340.1|337.3|340.1|337.3|340.1|337.3|340.1|337.3|0
1651726490000|2022-05-05 04:54:50|339.96|337.16|339.96|337.16|339.96|337.16|339.96|337.16|0
1651726510000|2022-05-05 04:55:10|339.82|337.02|339.96|337.16|339.96|337.16|339.82|337.02|0
1651726530000|2022-05-05 04:55:30|340.1|337.3|340.1|337.3|340.1|337.3|340.1|337.3|0
1651726560000|2022-05-05 04:56:00|340.03|337.23|340.03|337.23|340.03|337.23|340.03|337.23|0
1651726570000|2022-05-05 04:56:10|340.1|337.3|340.1|337.3|340.1|337.3|340.1|337.3|0
1651726580000|2022-05-05 04:56:20|340.24|337.44|340.31|337.51|340.31|337.51|340.24|337.44|0
1651726590000|2022-05-05 04:56:30|340.24|337.44|340.39|337.59|340.39|337.59|340.24|337.44|0
1651726610000|2022-05-05 04:56:50|340.24|337.44|340.24|337.44|340.24|337.44|340.24|337.44|0
1651726640000|2022-05-05 04:57:20|340.39|337.59|340.39|337.59|340.39|337.59|340.39|337.59|0
1651726660000|2022-05-05 04:57:40|340.31|337.51|340.24|337.44|340.31|337.51|340.24|337.44|0
1651726740000|2022-05-05 04:59:00|340.31|337.51|340.39|337.59|340.39|337.59|340.31|337.51|0
1651726780000|2022-05-05 04:59:40|340.53|337.73|340.53|337.73|340.53|337.73|340.53|337.73|0
1651726800000|2022-05-05 05:00:00|340.6|337.8|340.67|337.87|340.67|337.87|340.6|337.8|0
1651726810000|2022-05-05 05:00:10|340.81|338.01|340.81|338.01|340.81|338.01|340.81|338.01|0
1651726820000|2022-05-05 05:00:20|340.95|338.15|340.95|338.15|340.95|338.15|340.95|338.15|0
1651726830000|2022-05-05 05:00:30|341.1|338.3|341.1|338.3|341.1|338.3|341.1|338.3|0
1651726840000|2022-05-05 05:00:40|340.95|338.15|340.95|338.15|340.95|338.15|340.95|338.15|0
1651726860000|2022-05-05 05:01:00|340.81|338.01|340.81|338.01|340.81|338.01|340.81|338.01|0
1651726870000|2022-05-05 05:01:10|340.67|337.87|340.38|337.58|340.67|337.87|340.24|337.44|0
1651726880000|2022-05-05 05:01:20|340.53|337.73|340.38|337.58|340.53|337.73|340.38|337.58|0
1651726910000|2022-05-05 05:01:50|340.53|337.73|340.38|337.58|340.53|337.73|340.38|337.58|0
1651726920000|2022-05-05 05:02:00|340.53|337.73|340.38|337.58|340.53|337.73|340.38|337.58|0
1651726930000|2022-05-05 05:02:10|340.31|337.51|340.24|337.44|340.31|337.51|340.24|337.44|0
1651726980000|2022-05-05 05:03:00|340.53|337.73|340.53|337.73|340.53|337.73|340.53|337.73|0
1651726990000|2022-05-05 05:03:10|340.38|337.58|340.31|337.51|340.38|337.58|340.31|337.51|0
1651727000000|2022-05-05 05:03:20|340.24|337.44|340.31|337.51|340.38|337.58|340.24|337.44|0
1651727010000|2022-05-05 05:03:30|340.38|337.58|340.24|337.44|340.38|337.58|340.24|337.44|0
1651727030000|2022-05-05 05:03:50|340.38|337.58|340.38|337.58|340.38|337.58|340.38|337.58|0
1651727040000|2022-05-05 05:04:00|340.31|337.51|340.24|337.44|340.38|337.58|340.24|337.44|0
1651727100000|2022-05-05 05:05:00|339.96|337.16|339.96|337.16|339.96|337.16|339.88|337.08|0
1651727140000|2022-05-05 05:05:40|339.81|337.01|339.67|336.87|339.81|337.01|339.67|336.87|0
1651727160000|2022-05-05 05:06:00|339.53|336.73|339.96|337.16|339.96|337.16|339.53|336.73|0
1651727170000|2022-05-05 05:06:10|340.1|337.3|340.1|337.3|340.1|337.3|340.1|337.3|0
1651727190000|2022-05-05 05:06:30|339.96|337.16|339.81|337.01|340.1|337.3|339.81|337.01|0
1651727200000|2022-05-05 05:06:40|339.88|337.08|339.95|337.15|339.95|337.15|339.81|337.01|0
1651727210000|2022-05-05 05:06:50|339.81|337.01|339.81|337.01|339.81|337.01|339.81|337.01|0
1651727220000|2022-05-05 05:07:00|339.95|337.15|339.95|337.15|339.95|337.15|339.95|337.15|0
1651727230000|2022-05-05 05:07:10|339.81|337.01|339.81|337.01|339.88|337.08|339.81|337.01|0
1651727240000|2022-05-05 05:07:20|339.95|337.15|339.81|337.01|339.95|337.15|339.81|337.01|0
1651727250000|2022-05-05 05:07:30|339.67|336.87|339.24|336.44|339.67|336.87|339.24|336.44|0
1651727270000|2022-05-05 05:07:50|339.39|336.59|339.24|336.44|339.39|336.59|339.24|336.44|0
1651727280000|2022-05-05 05:08:00|339.1|336.3|339.39|336.59|339.39|336.59|339.1|336.3|0
1651727300000|2022-05-05 05:08:20|339.24|336.44|339.24|336.44|339.24|336.44|339.24|336.44|0
1651727310000|2022-05-05 05:08:30|339.1|336.3|339.1|336.3|339.1|336.3|339.1|336.3|0
1651727330000|2022-05-05 05:08:50|338.96|336.16|338.96|336.16|338.96|336.16|338.96|336.16|0
1651727350000|2022-05-05 05:09:10|338.82|336.02|338.82|336.02|338.82|336.02|338.82|336.02|0
1651727370000|2022-05-05 05:09:30|338.96|336.16|338.96|336.16|338.96|336.16|338.96|336.16|0
1651727380000|2022-05-05 05:09:40|339.1|336.3|339.1|336.3|339.1|336.3|339.1|336.3|0
1651727390000|2022-05-05 05:09:50|338.96|336.16|339.1|336.3|339.1|336.3|338.96|336.16|0
1651727400000|2022-05-05 05:10:00|338.96|336.16|339.1|336.3|339.1|336.3|338.96|336.16|0
1651727420000|2022-05-05 05:10:20|339.24|336.44|339.24|336.44|339.24|336.44|339.24|336.44|0
1651727430000|2022-05-05 05:10:30|339.38|336.58|339.53|336.73|339.53|336.73|339.38|336.58|0
1651727450000|2022-05-05 05:10:50|339.59|336.79|339.67|336.87|339.67|336.87|339.59|336.79|0
1651727460000|2022-05-05 05:11:00|339.59|336.79|339.67|336.87|339.67|336.87|339.59|336.79|0
1651727470000|2022-05-05 05:11:10|339.53|336.73|339.53|336.73|339.53|336.73|339.53|336.73|0
1651727480000|2022-05-05 05:11:20|339.67|336.87|339.67|336.87|339.67|336.87|339.67|336.87|0
1651727510000|2022-05-05 05:11:50|339.81|337.01|339.81|337.01|339.81|337.01|339.81|337.01|0
1651727520000|2022-05-05 05:12:00|339.88|337.08|339.88|337.08|339.88|337.08|339.88|337.08|0
1651727530000|2022-05-05 05:12:10|339.95|337.15|340.02|337.22|340.02|337.22|339.88|337.08|0
1651727540000|2022-05-05 05:12:20|340.09|337.29|339.95|337.15|340.09|337.29|339.95|337.15|0
1651727550000|2022-05-05 05:12:30|340.02|337.22|340.02|337.22|340.02|337.22|340.02|337.22|0
1651727560000|2022-05-05 05:12:40|340.09|337.29|340.02|337.22|340.09|337.29|339.95|337.15|0
1651727570000|2022-05-05 05:12:50|339.95|337.15|339.95|337.15|339.95|337.15|339.95|337.15|0
1651727640000|2022-05-05 05:14:00|340.09|337.29|340.09|337.29|340.09|337.29|340.09|337.29|0
1651727650000|2022-05-05 05:14:10|340.16|337.36|340.16|337.36|340.16|337.36|340.16|337.36|0
1651727660000|2022-05-05 05:14:20|340.09|337.29|340.24|337.44|340.24|337.44|340.09|337.29|0
1651727680000|2022-05-05 05:14:40|340.38|337.58|340.38|337.58|340.38|337.58|340.38|337.58|0
1651727690000|2022-05-05 05:14:50|340.52|337.72|340.52|337.72|340.52|337.72|340.52|337.72|0
1651727700000|2022-05-05 05:15:00|340.66|337.86|340.59|337.79|340.66|337.86|340.59|337.79|0
1651727710000|2022-05-05 05:15:10|340.66|337.86|340.66|337.86|340.66|337.86|340.66|337.86|0
1651727720000|2022-05-05 05:15:20|340.73|337.93|340.73|337.93|340.73|337.93|340.73|337.93|0
1651727730000|2022-05-05 05:15:30|340.8|338|340.8|338|340.8|338|340.8|338|0
1651727740000|2022-05-05 05:15:40|340.73|337.93|340.95|338.15|340.95|338.15|340.73|337.93|0
1651727750000|2022-05-05 05:15:50|340.8|338|340.8|338|340.8|338|340.8|338|0
1651727760000|2022-05-05 05:16:00|340.66|337.86|340.8|338|340.8|338|340.66|337.86|0
1651727770000|2022-05-05 05:16:10|340.66|337.86|340.66|337.86|340.66|337.86|340.66|337.86|0
1651727790000|2022-05-05 05:16:30|340.73|337.93|340.73|337.93|340.73|337.93|340.73|337.93|0
1651727800000|2022-05-05 05:16:40|340.66|337.86|340.73|337.93|340.73|337.93|340.66|337.86|0
1651727810000|2022-05-05 05:16:50|340.8|338|340.95|338.15|340.95|338.15|340.8|338|0
1651727830000|2022-05-05 05:17:10|340.8|338|340.87|338.07|340.87|338.07|340.8|338|0
1651727840000|2022-05-05 05:17:20|340.8|338|340.8|338|340.8|338|340.8|338|0
1651727850000|2022-05-05 05:17:30|340.73|337.93|340.66|337.86|340.73|337.93|340.66|337.86|0
1651727860000|2022-05-05 05:17:40|340.59|337.79|340.66|337.86|340.66|337.86|340.59|337.79|0
1651727870000|2022-05-05 05:17:50|340.8|338|340.8|338|340.8|338|340.8|338|0
1651727880000|2022-05-05 05:18:00|340.73|337.93|340.66|337.86|340.73|337.93|340.66|337.86|0
1651727890000|2022-05-05 05:18:10|340.8|338|340.73|337.93|340.8|338|340.73|337.93|0
1651727900000|2022-05-05 05:18:20|340.66|337.86|340.8|338|340.8|338|340.66|337.86|0
1651727920000|2022-05-05 05:18:40|340.66|337.86|340.52|337.72|340.66|337.86|340.52|337.72|0
1651727930000|2022-05-05 05:18:50|340.66|337.86|340.66|337.86|340.66|337.86|340.66|337.86|0
1651727940000|2022-05-05 05:19:00|340.52|337.72|340.59|337.79|340.66|337.86|340.52|337.72|0
1651727950000|2022-05-05 05:19:10|340.66|337.86|340.66|337.86|340.66|337.86|340.66|337.86|0
1651727960000|2022-05-05 05:19:20|340.8|338|340.95|338.15|340.95|338.15|340.8|338|0
1651727990000|2022-05-05 05:19:50|340.8|338|340.8|338|340.8|338|340.8|338|0
1651728000000|2022-05-05 05:20:00|340.66|337.86|340.8|338|340.8|338|340.66|337.86|0
1651728010000|2022-05-05 05:20:10|340.66|337.86|340.66|337.86|340.66|337.86|340.66|337.86|0
1651728020000|2022-05-05 05:20:20|340.8|338|340.66|337.86|340.8|338|340.66|337.86|0
1651728030000|2022-05-05 05:20:30|340.8|338|340.8|338|340.8|338|340.8|338|0
1651728060000|2022-05-05 05:21:00|340.66|337.86|340.66|337.86|340.66|337.86|340.66|337.86|0
1651728080000|2022-05-05 05:21:20|340.59|337.79|340.66|337.86|340.66|337.86|340.52|337.72|0
1651728090000|2022-05-05 05:21:30|340.8|338|340.8|338|340.8|338|340.66|337.86|0
1651728110000|2022-05-05 05:21:50|340.87|338.07|340.94|338.14|340.94|338.14|340.87|338.07|0
1651728140000|2022-05-05 05:22:20|341.09|338.29|341.09|338.29|341.09|338.29|341.09|338.29|0
1651728150000|2022-05-05 05:22:30|341.66|338.86|341.8|339|341.8|339|341.66|338.86|0
1651728160000|2022-05-05 05:22:40|341.66|338.86|341.66|338.86|341.66|338.86|341.66|338.86|0
1651728180000|2022-05-05 05:23:00|341.8|339|341.8|339|341.8|339|341.8|339|0
1651728190000|2022-05-05 05:23:10|341.94|339.14|342.37|339.57|342.37|339.57|341.94|339.14|0
1651728200000|2022-05-05 05:23:20|342.08|339.28|342.08|339.28|342.08|339.28|342.08|339.28|0
1651728210000|2022-05-05 05:23:30|342.01|339.21|342.08|339.28|342.08|339.28|342.01|339.21|0
1651728220000|2022-05-05 05:23:40|341.94|339.14|341.94|339.14|341.94|339.14|341.94|339.14|0
1651728230000|2022-05-05 05:23:50|341.8|339|341.66|338.86|341.8|339|341.66|338.86|0
1651728240000|2022-05-05 05:24:00|341.51|338.71|341.23|338.43|341.51|338.71|341.23|338.43|0
1651728250000|2022-05-05 05:24:10|341.09|338.29|340.94|338.14|341.09|338.29|340.94|338.14|0
1651728260000|2022-05-05 05:24:20|340.8|338|340.8|338|340.8|338|340.73|337.93|0
1651728270000|2022-05-05 05:24:30|340.87|338.07|340.8|338|340.87|338.07|340.8|338|0
1651728280000|2022-05-05 05:24:40|340.94|338.14|340.94|338.14|340.94|338.14|340.94|338.14|0
1651728290000|2022-05-05 05:24:50|340.8|338|340.8|338|340.8|338|340.8|338|0
1651728300000|2022-05-05 05:25:00|340.87|338.07|340.87|338.07|340.87|338.07|340.8|338|0
1651728310000|2022-05-05 05:25:10|340.8|338|340.8|338|340.94|338.14|340.8|338|0
1651728330000|2022-05-05 05:25:30|340.52|337.72|340.52|337.72|340.52|337.72|340.52|337.72|0
1651728360000|2022-05-05 05:26:00|340.66|337.86|340.52|337.72|340.66|337.86|340.52|337.72|0
1651728370000|2022-05-05 05:26:10|340.23|337.43|340.23|337.43|340.23|337.43|340.23|337.43|0
1651728380000|2022-05-05 05:26:20|340.09|337.29|340.23|337.43|340.23|337.43|340.09|337.29|0
1651728410000|2022-05-05 05:26:50|340.3|337.5|340.37|337.57|340.37|337.57|340.3|337.5|0
1651728420000|2022-05-05 05:27:00|340.3|337.5|340.37|337.57|340.37|337.57|340.3|337.5|0
1651728430000|2022-05-05 05:27:10|340.51|337.71|340.44|337.64|340.51|337.71|340.44|337.64|0
1651728440000|2022-05-05 05:27:20|340.51|337.71|340.23|337.43|340.51|337.71|340.23|337.43|0
1651728460000|2022-05-05 05:27:40|340.09|337.29|340.09|337.29|340.09|337.29|340.09|337.29|0
1651728470000|2022-05-05 05:27:50|339.95|337.15|339.94|337.14|340.01|337.21|339.94|337.14|0
1651728480000|2022-05-05 05:28:00|340.09|337.29|340.16|337.36|340.16|337.36|340.09|337.29|0
1651728490000|2022-05-05 05:28:10|340.23|337.43|340.09|337.29|340.23|337.43|340.09|337.29|0
1651728500000|2022-05-05 05:28:20|340.16|337.36|340.16|337.36|340.16|337.36|340.16|337.36|0
1651728510000|2022-05-05 05:28:30|340.23|337.43|340.37|337.57|340.37|337.57|340.23|337.43|0
1651728520000|2022-05-05 05:28:40|340.51|337.71|340.51|337.71|340.51|337.71|340.51|337.71|0
1651728530000|2022-05-05 05:28:50|340.58|337.78|340.66|337.86|340.66|337.86|340.58|337.78|0
1651728540000|2022-05-05 05:29:00|340.8|338|340.8|338|340.8|338|340.8|338|0
1651728550000|2022-05-05 05:29:10|340.94|338.14|340.66|337.86|340.94|338.14|340.66|337.86|0
1651728560000|2022-05-05 05:29:20|340.51|337.71|340.37|337.57|340.51|337.71|340.37|337.57|0
1651728570000|2022-05-05 05:29:30|340.44|337.64|340.23|337.43|340.44|337.64|340.23|337.43|0
1651728580000|2022-05-05 05:29:40|340.15|337.35|340.09|337.29|340.15|337.35|340.09|337.29|0
1651728590000|2022-05-05 05:29:50|340.15|337.35|340.23|337.43|340.23|337.43|340.15|337.35|0
1651728600000|2022-05-05 05:30:00|340.3|337.5|340.23|337.43|340.3|337.5|340.23|337.43|0
1651728610000|2022-05-05 05:30:10|340.37|337.57|340.37|337.57|340.37|337.57|340.37|337.57|0
1651728620000|2022-05-05 05:30:20|340.23|337.43|340.3|337.5|340.3|337.5|340.23|337.43|0
1651728630000|2022-05-05 05:30:30|340.37|337.57|340.3|337.5|340.37|337.57|340.23|337.43|0
1651728640000|2022-05-05 05:30:40|340.37|337.57|340.51|337.71|340.51|337.71|340.37|337.57|0
1651728650000|2022-05-05 05:30:50|340.37|337.57|340.37|337.57|340.37|337.57|340.37|337.57|0
1651728660000|2022-05-05 05:31:00|340.51|337.71|340.51|337.71|340.51|337.71|340.51|337.71|0
1651728670000|2022-05-05 05:31:10|340.37|337.57|340.37|337.57|340.37|337.57|340.37|337.57|0
1651728680000|2022-05-05 05:31:20|340.3|337.5|340.3|337.5|340.3|337.5|340.3|337.5|0
1651728690000|2022-05-05 05:31:30|340.37|337.57|340.23|337.43|340.37|337.57|340.23|337.43|0
1651728700000|2022-05-05 05:31:40|340.3|337.5|340.37|337.57|340.37|337.57|340.3|337.5|0
1651728710000|2022-05-05 05:31:50|340.3|337.5|340.23|337.43|340.3|337.5|340.23|337.43|0
1651728720000|2022-05-05 05:32:00|340.37|337.57|340.51|337.71|340.51|337.71|340.37|337.57|0
1651728730000|2022-05-05 05:32:10|340.65|337.85|340.65|337.85|340.65|337.85|340.65|337.85|0
1651728740000|2022-05-05 05:32:20|340.8|338|340.65|337.85|340.8|338|340.65|337.85|0
1651728750000|2022-05-05 05:32:30|340.8|338|340.94|338.14|340.94|338.14|340.8|338|0
1651728770000|2022-05-05 05:32:50|340.8|338|340.8|338|340.8|338|340.65|337.85|0
1651728780000|2022-05-05 05:33:00|340.87|338.07|340.8|338|340.87|338.07|340.65|337.85|0
1651728790000|2022-05-05 05:33:10|340.65|337.85|340.94|338.14|341.08|338.28|340.65|337.85|0
1651728800000|2022-05-05 05:33:20|341.01|338.21|341.01|338.21|341.01|338.21|341.01|338.21|0
1651728810000|2022-05-05 05:33:30|341.08|338.28|341.22|338.42|341.22|338.42|341.08|338.28|0
1651728830000|2022-05-05 05:33:50|341.08|338.28|341.08|338.28|341.08|338.28|341.08|338.28|0
1651728840000|2022-05-05 05:34:00|341.01|338.21|341.08|338.28|341.08|338.28|340.94|338.14|0
1651728870000|2022-05-05 05:34:30|341.01|338.21|341.01|338.21|341.08|338.28|340.94|338.14|0
1651728880000|2022-05-05 05:34:40|341.22|338.42|341.22|338.42|341.22|338.42|341.22|338.42|0
1651728900000|2022-05-05 05:35:00|341.37|338.57|341.51|338.71|341.51|338.71|341.37|338.57|0
1651728910000|2022-05-05 05:35:10|341.58|338.78|341.51|338.71|341.58|338.78|341.51|338.71|0
1651728920000|2022-05-05 05:35:20|341.65|338.85|341.65|338.85|341.65|338.85|341.65|338.85|0
1651728940000|2022-05-05 05:35:40|341.51|338.71|341.51|338.71|341.51|338.71|341.51|338.71|0
1651728970000|2022-05-05 05:36:10|341.65|338.85|341.65|338.85|341.65|338.85|341.65|338.85|0
1651728980000|2022-05-05 05:36:20|341.72|338.92|341.72|338.92|341.72|338.92|341.72|338.92|0
1651728990000|2022-05-05 05:36:30|341.65|338.85|341.72|338.92|341.72|338.92|341.65|338.85|0
1651729000000|2022-05-05 05:36:40|341.79|338.99|341.79|338.99|341.79|338.99|341.65|338.85|0
1651729010000|2022-05-05 05:36:50|342|339.2|342|339.2|342|339.2|342|339.2|0
1651729020000|2022-05-05 05:37:00|342.08|339.28|342.36|339.56|342.51|339.71|342.08|339.28|0
1651729030000|2022-05-05 05:37:10|342.15|339.35|342.15|339.35|342.15|339.35|342.15|339.35|0
1651729040000|2022-05-05 05:37:20|342.22|339.42|342.36|339.56|342.51|339.71|342.22|339.42|0
1651729060000|2022-05-05 05:37:40|342.43|339.63|342.36|339.56|342.43|339.63|342.36|339.56|0
1651729070000|2022-05-05 05:37:50|342.22|339.42|341.93|339.13|342.22|339.42|341.93|339.13|0
1651729100000|2022-05-05 05:38:20|341.79|338.99|341.72|338.92|341.79|338.99|341.72|338.92|0
1651729110000|2022-05-05 05:38:30|341.65|338.85|341.22|338.42|341.65|338.85|341.22|338.42|0
1651729120000|2022-05-05 05:38:40|341.29|338.49|341.08|338.28|341.29|338.49|341.08|338.28|0
1651729130000|2022-05-05 05:38:50|341.15|338.35|341.22|338.42|341.22|338.42|341.15|338.35|0
1651729140000|2022-05-05 05:39:00|341.08|338.28|341.15|338.35|341.22|338.42|341.08|338.28|0
1651729150000|2022-05-05 05:39:10|341.22|338.42|341.08|338.28|341.22|338.42|341.08|338.28|0
1651729180000|2022-05-05 05:39:40|340.94|338.14|341.08|338.28|341.08|338.28|340.94|338.14|0
1651729190000|2022-05-05 05:39:50|341|338.2|341.15|338.35|341.15|338.35|341|338.2|0
1651729200000|2022-05-05 05:40:00|341.08|338.28|341|338.2|341.08|338.28|341|338.2|0
1651729210000|2022-05-05 05:40:10|340.94|338.14|340.94|338.14|340.94|338.14|340.94|338.14|0
1651729220000|2022-05-05 05:40:20|341.08|338.28|341|338.2|341.08|338.28|341|338.2|0
1651729230000|2022-05-05 05:40:30|340.94|338.14|341.15|338.35|341.15|338.35|340.94|338.14|0
1651729240000|2022-05-05 05:40:40|341.22|338.42|341.36|338.56|341.36|338.56|341.22|338.42|0
1651729250000|2022-05-05 05:40:50|341.51|338.71|341.79|338.99|341.79|338.99|341.51|338.71|0
1651729260000|2022-05-05 05:41:00|341.65|338.85|341.65|338.85|341.65|338.85|341.65|338.85|0
1651729270000|2022-05-05 05:41:10|341.57|338.77|341.57|338.77|341.57|338.77|341.57|338.77|0
1651729280000|2022-05-05 05:41:20|341.51|338.71|341.36|338.56|341.51|338.71|341.36|338.56|0
1651729290000|2022-05-05 05:41:30|341.29|338.49|341.29|338.49|341.29|338.49|341.29|338.49|0
1651729300000|2022-05-05 05:41:40|341.22|338.42|341.22|338.42|341.22|338.42|341.22|338.42|0
1651729320000|2022-05-05 05:42:00|341.36|338.56|341.29|338.49|341.36|338.56|341.22|338.42|0
1651729330000|2022-05-05 05:42:10|341.36|338.56|341.15|338.35|341.36|338.56|341.08|338.28|0
1651729340000|2022-05-05 05:42:20|341.22|338.42|341.15|338.35|341.22|338.42|341.15|338.35|0
1651729350000|2022-05-05 05:42:30|340.93|338.13|341.22|338.42|341.22|338.42|340.93|338.13|0
1651729360000|2022-05-05 05:42:40|341.36|338.56|341.36|338.56|341.36|338.56|341.36|338.56|0
1651729370000|2022-05-05 05:42:50|341.22|338.42|341.22|338.42|341.22|338.42|341.15|338.35|0
1651729420000|2022-05-05 05:43:40|341.29|338.49|341.08|338.28|341.29|338.49|341.08|338.28|0
1651729430000|2022-05-05 05:43:50|341.22|338.42|341.36|338.56|341.36|338.56|341.22|338.42|0
1651729440000|2022-05-05 05:44:00|341.29|338.49|341.5|338.7|341.5|338.7|341.29|338.49|0
1651729450000|2022-05-05 05:44:10|341.65|338.85|341.65|338.85|341.65|338.85|341.65|338.85|0
1651729460000|2022-05-05 05:44:20|341.5|338.7|341.5|338.7|341.57|338.77|341.5|338.7|0
1651729470000|2022-05-05 05:44:30|341.57|338.77|341.5|338.7|341.57|338.77|341.5|338.7|0
1651729500000|2022-05-05 05:45:00|341.08|338.28|341.08|338.28|341.08|338.28|341.08|338.28|0
1651729510000|2022-05-05 05:45:10|341.14|338.34|341.08|338.28|341.14|338.34|341.08|338.28|0
1651729520000|2022-05-05 05:45:20|341.22|338.42|341.08|338.28|341.22|338.42|341.08|338.28|0
1651729530000|2022-05-05 05:45:30|340.93|338.13|340.93|338.13|341|338.2|340.93|338.13|0
1651729540000|2022-05-05 05:45:40|341|338.2|340.93|338.13|341|338.2|340.93|338.13|0
1651729550000|2022-05-05 05:45:50|341|338.2|341|338.2|341|338.2|341|338.2|0
1651729560000|2022-05-05 05:46:00|340.93|338.13|340.65|337.85|340.93|338.13|340.65|337.85|0
1651729590000|2022-05-05 05:46:30|340.57|337.77|340.65|337.85|340.65|337.85|340.57|337.77|0
1651729600000|2022-05-05 05:46:40|340.29|337.49|340.22|337.42|340.29|337.49|340.22|337.42|0
1651729610000|2022-05-05 05:46:50|340.36|337.56|340.22|337.42|340.36|337.56|340.22|337.42|0
1651729620000|2022-05-05 05:47:00|340.36|337.56|340.36|337.56|340.36|337.56|340.36|337.56|0
1651729630000|2022-05-05 05:47:10|340.29|337.49|340.29|337.49|340.29|337.49|340.29|337.49|0
1651729640000|2022-05-05 05:47:20|340.36|337.56|340.15|337.35|340.36|337.56|340.15|337.35|0
1651729650000|2022-05-05 05:47:30|340.08|337.28|340.08|337.28|340.08|337.28|340.08|337.28|0
1651729660000|2022-05-05 05:47:40|340.22|337.42|340.29|337.49|340.29|337.49|340.22|337.42|0
1651729670000|2022-05-05 05:47:50|340.36|337.56|340.36|337.56|340.36|337.56|340.36|337.56|0
1651729680000|2022-05-05 05:48:00|340.22|337.42|340.08|337.28|340.22|337.42|340.08|337.28|0
1651729710000|2022-05-05 05:48:30|338.94|336.14|338.8|336|338.94|336.14|338.8|336|0
1651729720000|2022-05-05 05:48:40|338.94|336.14|338.94|336.14|338.94|336.14|338.94|336.14|0
1651729730000|2022-05-05 05:48:50|339.08|336.28|339.15|336.35|339.15|336.35|339.08|336.28|0
1651729740000|2022-05-05 05:49:00|339.08|336.28|338.8|336|339.08|336.28|338.8|336|0
1651729750000|2022-05-05 05:49:10|338.87|336.07|338.87|336.07|338.87|336.07|338.87|336.07|0
1651729760000|2022-05-05 05:49:20|338.94|336.14|339.01|336.21|339.08|336.28|338.94|336.14|0
1651729770000|2022-05-05 05:49:30|338.94|336.14|339.72|336.92|339.72|336.92|338.8|336|0
1651729780000|2022-05-05 05:49:40|339.79|336.99|339.65|336.85|339.79|336.99|339.65|336.85|0
1651729790000|2022-05-05 05:49:50|339.72|336.92|339.72|336.92|339.72|336.92|339.72|336.92|0
1651729800000|2022-05-05 05:50:00|339.79|336.99|339.65|336.85|339.79|336.99|339.65|336.85|0
1651729810000|2022-05-05 05:50:10|339.51|336.71|339.51|336.71|339.51|336.71|339.43|336.63|0
1651729820000|2022-05-05 05:50:20|339.58|336.78|339.65|336.85|339.65|336.85|339.58|336.78|0
1651729830000|2022-05-05 05:50:30|339.72|336.92|339.72|336.92|339.72|336.92|339.72|336.92|0
1651729840000|2022-05-05 05:50:40|339.65|336.85|339.51|336.71|339.65|336.85|339.51|336.71|0
1651729850000|2022-05-05 05:50:50|339.58|336.78|339.65|336.85|339.65|336.85|339.51|336.71|0
1651729860000|2022-05-05 05:51:00|339.51|336.71|339.51|336.71|339.51|336.71|339.51|336.71|0
1651729870000|2022-05-05 05:51:10|339.37|336.57|339.37|336.57|339.37|336.57|339.37|336.57|0
1651729880000|2022-05-05 05:51:20|339.51|336.71|339.22|336.42|339.51|336.71|339.22|336.42|0
1651729890000|2022-05-05 05:51:30|339.37|336.57|339.37|336.57|339.37|336.57|339.37|336.57|0
1651729900000|2022-05-05 05:51:40|339.43|336.63|339.51|336.71|339.51|336.71|339.43|336.63|0
1651729910000|2022-05-05 05:51:50|339.65|336.85|339.65|336.85|339.65|336.85|339.65|336.85|0
1651729920000|2022-05-05 05:52:00|339.72|336.92|339.79|336.99|339.79|336.99|339.72|336.92|0
1651729930000|2022-05-05 05:52:10|339.58|336.78|339.51|336.71|339.65|336.85|339.51|336.71|0
1651729940000|2022-05-05 05:52:20|339.65|336.85|339.65|336.85|339.79|336.99|339.65|336.85|0
1651729950000|2022-05-05 05:52:30|339.79|336.99|339.79|336.99|339.79|336.99|339.79|336.99|0
1651729980000|2022-05-05 05:53:00|340.5|337.7|340.5|337.7|340.5|337.7|340.5|337.7|0
1651729990000|2022-05-05 05:53:10|340.57|337.77|340.5|337.7|340.64|337.84|340.5|337.7|0
1651730010000|2022-05-05 05:53:30|340.36|337.56|340.36|337.56|340.36|337.56|340.29|337.49|0
1651730020000|2022-05-05 05:53:40|340.43|337.63|340.36|337.56|340.43|337.63|340.36|337.56|0
1651730030000|2022-05-05 05:53:50|340.22|337.42|340.22|337.42|340.22|337.42|340.14|337.34|0
1651730060000|2022-05-05 05:54:20|340.36|337.56|340.36|337.56|340.36|337.56|340.36|337.56|0
1651730080000|2022-05-05 05:54:40|340.22|337.42|340.07|337.27|340.22|337.42|340.07|337.27|0
1651730090000|2022-05-05 05:54:50|340.22|337.42|340.22|337.42|340.22|337.42|340.22|337.42|0
1651730100000|2022-05-05 05:55:00|340.36|337.56|340.36|337.56|340.36|337.56|340.29|337.49|0
1651730110000|2022-05-05 05:55:10|340.22|337.42|340.22|337.42|340.22|337.42|340.22|337.42|0
1651730120000|2022-05-05 05:55:20|340.07|337.27|340.07|337.27|340.22|337.42|340.07|337.27|0
1651730130000|2022-05-05 05:55:30|340.14|337.34|340.36|337.56|340.36|337.56|340.14|337.34|0
1651730140000|2022-05-05 05:55:40|340.28|337.48|340.36|337.56|340.36|337.56|340.28|337.48|0
1651730150000|2022-05-05 05:55:50|340.5|337.7|340.5|337.7|340.5|337.7|340.5|337.7|0
1651730160000|2022-05-05 05:56:00|340.57|337.77|340.64|337.84|340.64|337.84|340.57|337.77|0
1651730170000|2022-05-05 05:56:10|340.5|337.7|340.5|337.7|340.64|337.84|340.5|337.7|0
1651730190000|2022-05-05 05:56:30|340.64|337.84|340.64|337.84|340.64|337.84|340.57|337.77|0
1651730200000|2022-05-05 05:56:40|340.57|337.77|340.5|337.7|340.64|337.84|340.5|337.7|0
1651730220000|2022-05-05 05:57:00|340.64|337.84|340.71|337.91|340.71|337.91|340.64|337.84|0
1651730230000|2022-05-05 05:57:10|340.64|337.84|340.64|337.84|340.64|337.84|340.64|337.84|0
1651730250000|2022-05-05 05:57:30|340.79|337.99|340.79|337.99|340.79|337.99|340.79|337.99|0
1651730260000|2022-05-05 05:57:40|340.71|337.91|340.64|337.84|340.71|337.91|340.64|337.84|0
1651730270000|2022-05-05 05:57:50|340.93|338.13|341.07|338.27|341.21|338.41|340.93|338.13|0
1651730310000|2022-05-05 05:58:30|340.93|338.13|340.93|338.13|340.93|338.13|340.93|338.13|0
1651730320000|2022-05-05 05:58:40|340.85|338.05|340.78|337.98|340.85|338.05|340.78|337.98|0
1651730330000|2022-05-05 05:58:50|341.07|338.27|341.07|338.27|341.07|338.27|341.07|338.27|0
1651730340000|2022-05-05 05:59:00|341.14|338.34|340.93|338.13|341.14|338.34|340.93|338.13|0
1651730350000|2022-05-05 05:59:10|341.07|338.27|340.93|338.13|341.07|338.27|340.93|338.13|0
1651730360000|2022-05-05 05:59:20|341.21|338.41|341.21|338.41|341.21|338.41|341.21|338.41|0
1651730370000|2022-05-05 05:59:30|341.35|338.55|341.07|338.27|341.35|338.55|341.07|338.27|0
1651730380000|2022-05-05 05:59:40|341.14|338.34|341.07|338.27|341.14|338.34|341.07|338.27|0
1651730390000|2022-05-05 05:59:50|341.35|338.55|341.35|338.55|341.35|338.55|341.35|338.55|0
1651730400000|2022-05-05 06:00:00|341.5|338.7|341.71|338.91|341.92|339.12|341.5|338.7|0
1651730410000|2022-05-05 06:00:10|341.64|338.84|341.21|338.41|341.64|338.84|341.21|338.41|0
1651730420000|2022-05-05 06:00:20|340.93|338.13|340.36|337.56|340.93|338.13|340.21|337.41|0
1651730430000|2022-05-05 06:00:30|340.21|337.41|339.93|337.13|340.21|337.41|339.93|337.13|0
1651730440000|2022-05-05 06:00:40|340.07|337.27|339.93|337.13|340.07|337.27|339.93|337.13|0
1651730460000|2022-05-05 06:01:00|340.07|337.27|340.36|337.56|340.36|337.56|340.07|337.27|0
1651730470000|2022-05-05 06:01:10|340.28|337.48|340.28|337.48|340.28|337.48|340.28|337.48|0
1651730480000|2022-05-05 06:01:20|340.21|337.41|340.21|337.41|340.21|337.41|340.21|337.41|0
1651730490000|2022-05-05 06:01:30|340.36|337.56|340.5|337.7|340.5|337.7|340.36|337.56|0
1651730500000|2022-05-05 06:01:40|340.64|337.84|340.64|337.84|340.64|337.84|340.64|337.84|0
1651730510000|2022-05-05 06:01:50|340.5|337.7|340.5|337.7|340.5|337.7|340.5|337.7|0
1651730520000|2022-05-05 06:02:00|340.57|337.77|340.57|337.77|340.57|337.77|340.57|337.77|0
1651730530000|2022-05-05 06:02:10|340.5|337.7|340.5|337.7|340.5|337.7|340.5|337.7|0
1651730540000|2022-05-05 06:02:20|340.07|337.27|340.21|337.41|340.21|337.41|340.07|337.27|0
1651730550000|2022-05-05 06:02:30|340.36|337.56|340.07|337.27|340.36|337.56|340.07|337.27|0
1651730570000|2022-05-05 06:02:50|339.93|337.13|339.93|337.13|339.93|337.13|339.93|337.13|0
1651730580000|2022-05-05 06:03:00|340.21|337.41|340.07|337.27|340.21|337.41|340.07|337.27|0
1651730590000|2022-05-05 06:03:10|339.93|337.13|339.93|337.13|340.07|337.27|339.93|337.13|0
1651730610000|2022-05-05 06:03:30|340.07|337.27|340.07|337.27|340.07|337.27|340.07|337.27|0
1651730620000|2022-05-05 06:03:40|340.21|337.41|340.36|337.56|340.36|337.56|340.21|337.41|0
1651730630000|2022-05-05 06:03:50|340.5|337.7|340.5|337.7|340.5|337.7|340.5|337.7|0
1651730640000|2022-05-05 06:04:00|340.28|337.48|340.35|337.55|340.42|337.62|340.28|337.48|0
1651730650000|2022-05-05 06:04:10|340.28|337.48|340.21|337.41|340.28|337.48|340.21|337.41|0
1651730660000|2022-05-05 06:04:20|340.07|337.27|340.07|337.27|340.07|337.27|339.93|337.13|0
1651730670000|2022-05-05 06:04:30|339.93|337.13|340.07|337.27|340.07|337.27|339.93|337.13|0
1651730680000|2022-05-05 06:04:40|340.21|337.41|340.35|337.55|340.35|337.55|340.21|337.41|0
1651730690000|2022-05-05 06:04:50|340.5|337.7|340.5|337.7|340.5|337.7|340.5|337.7|0
1651730700000|2022-05-05 06:05:00|340.28|337.48|339.93|337.13|340.28|337.48|339.93|337.13|0
1651730710000|2022-05-05 06:05:10|339.64|336.84|339.79|336.99|339.79|336.99|339.64|336.84|0
1651730720000|2022-05-05 06:05:20|339.71|336.91|340|337.2|340.07|337.27|339.71|336.91|0
1651730730000|2022-05-05 06:05:30|339.93|337.13|339.93|337.13|339.93|337.13|339.93|337.13|0
1651730740000|2022-05-05 06:05:40|339.85|337.05|339.85|337.05|339.85|337.05|339.79|336.99|0
1651730750000|2022-05-05 06:05:50|339.64|336.84|339.64|336.84|339.64|336.84|339.5|336.7|0
1651730760000|2022-05-05 06:06:00|339.5|336.7|339.43|336.63|339.5|336.7|339.43|336.63|0
1651730770000|2022-05-05 06:06:10|339.36|336.56|339.5|336.7|339.5|336.7|339.36|336.56|0
1651730780000|2022-05-05 06:06:20|339.22|336.42|339.22|336.42|339.22|336.42|339.22|336.42|0
1651730790000|2022-05-05 06:06:30|339.36|336.56|339.22|336.42|339.36|336.56|339.14|336.34|0
1651730800000|2022-05-05 06:06:40|339.28|336.48|339.28|336.48|339.28|336.48|339.28|336.48|0
1651730810000|2022-05-05 06:06:50|339.22|336.42|339.36|336.56|339.36|336.56|339.22|336.42|0
1651730820000|2022-05-05 06:07:00|339.22|336.42|339.14|336.34|339.22|336.42|339.14|336.34|0
1651730830000|2022-05-05 06:07:10|339.22|336.42|339.22|336.42|339.22|336.42|339.22|336.42|0
1651730840000|2022-05-05 06:07:20|339.28|336.48|339.5|336.7|339.5|336.7|339.22|336.42|0
1651730850000|2022-05-05 06:07:30|339.36|336.56|339.22|336.42|339.36|336.56|339.22|336.42|0
1651730860000|2022-05-05 06:07:40|339.36|336.56|339.78|336.98|339.78|336.98|339.36|336.56|0
1651730870000|2022-05-05 06:07:50|339.64|336.84|339.78|336.98|339.78|336.98|339.64|336.84|0
1651730880000|2022-05-05 06:08:00|339.64|336.84|339.5|336.7|339.64|336.84|339.5|336.7|0
1651730890000|2022-05-05 06:08:10|339.64|336.84|339.78|336.98|339.78|336.98|339.64|336.84|0
1651730900000|2022-05-05 06:08:20|339.93|337.13|339.64|336.84|339.93|337.13|339.64|336.84|0
1651730910000|2022-05-05 06:08:30|339.78|336.98|339.64|336.84|339.78|336.98|339.64|336.84|0
1651730920000|2022-05-05 06:08:40|339.93|337.13|339.78|336.98|339.93|337.13|339.78|336.98|0
1651730930000|2022-05-05 06:08:50|339.93|337.13|339.64|336.84|339.93|337.13|339.64|336.84|0
1651730940000|2022-05-05 06:09:00|339.78|336.98|339.71|336.91|339.78|336.98|339.71|336.91|0
1651730950000|2022-05-05 06:09:10|339.64|336.84|339.78|336.98|339.78|336.98|339.5|336.7|0
1651730960000|2022-05-05 06:09:20|339.64|336.84|339.57|336.77|339.64|336.84|339.57|336.77|0
1651730970000|2022-05-05 06:09:30|339.5|336.7|339.5|336.7|339.57|336.77|339.5|336.7|0
1651730980000|2022-05-05 06:09:40|339.36|336.56|339.07|336.27|339.5|336.7|339.07|336.27|0
1651730990000|2022-05-05 06:09:50|339.28|336.48|339.21|336.41|339.28|336.48|339.21|336.41|0
1651731000000|2022-05-05 06:10:00|339.36|336.56|339.21|336.41|339.36|336.56|339.21|336.41|0
1651731010000|2022-05-05 06:10:10|339.28|336.48|339.36|336.56|339.5|336.7|339.28|336.48|0
1651731020000|2022-05-05 06:10:20|339.21|336.41|339.36|336.56|339.36|336.56|339.21|336.41|0
1651731030000|2022-05-05 06:10:30|339.42|336.62|339.64|336.84|339.64|336.84|339.42|336.62|0
1651731040000|2022-05-05 06:10:40|339.78|336.98|339.78|336.98|339.78|336.98|339.64|336.84|0
1651731050000|2022-05-05 06:10:50|339.85|337.05|340.35|337.55|340.35|337.55|339.85|337.05|0
1651731060000|2022-05-05 06:11:00|340.21|337.41|340.49|337.69|340.49|337.69|340.07|337.27|0
1651731070000|2022-05-05 06:11:10|340.64|337.84|340.64|337.84|340.64|337.84|340.49|337.69|0
1651731080000|2022-05-05 06:11:20|340.49|337.69|340.49|337.69|340.64|337.84|340.49|337.69|0
1651731090000|2022-05-05 06:11:30|340.56|337.76|341.21|338.41|341.21|338.41|340.56|337.76|0
1651731100000|2022-05-05 06:11:40|341.06|338.26|341.06|338.26|341.13|338.33|341.06|338.26|0
1651731110000|2022-05-05 06:11:50|341.13|338.33|340.78|337.98|341.13|338.33|340.78|337.98|0
1651731120000|2022-05-05 06:12:00|340.7|337.9|340.64|337.84|340.7|337.9|340.64|337.84|0
1651731130000|2022-05-05 06:12:10|340.49|337.69|340.35|337.55|340.49|337.69|340.28|337.48|0
1651731140000|2022-05-05 06:12:20|340.21|337.41|340.28|337.48|340.28|337.48|340.21|337.41|0
1651731150000|2022-05-05 06:12:30|340.21|337.41|340.35|337.55|340.42|337.62|340.21|337.41|0
1651731170000|2022-05-05 06:12:50|340.49|337.69|340.49|337.69|340.49|337.69|340.49|337.69|0
1651731180000|2022-05-05 06:13:00|340.78|337.98|340.85|338.05|340.85|338.05|340.78|337.98|0
1651731190000|2022-05-05 06:13:10|340.7|337.9|340.64|337.84|340.78|337.98|340.64|337.84|0
1651731200000|2022-05-05 06:13:20|340.92|338.12|341.06|338.26|341.06|338.26|340.92|338.12|0
1651731210000|2022-05-05 06:13:30|341.21|338.41|341.35|338.55|341.49|338.69|341.21|338.41|0
1651731220000|2022-05-05 06:13:40|341.21|338.41|340.92|338.12|341.21|338.41|340.92|338.12|0
1651731230000|2022-05-05 06:13:50|340.78|337.98|340.49|337.69|340.78|337.98|340.49|337.69|0
1651731240000|2022-05-05 06:14:00|340.21|337.41|340.13|337.33|340.21|337.41|340.13|337.33|0
1651731250000|2022-05-05 06:14:10|340.07|337.27|339.99|337.19|340.07|337.27|339.99|337.19|0
1651731260000|2022-05-05 06:14:20|340.07|337.27|340.07|337.27|340.07|337.27|339.99|337.19|0
1651731270000|2022-05-05 06:14:30|340.21|337.41|340.35|337.55|340.35|337.55|340.21|337.41|0
1651731280000|2022-05-05 06:14:40|340.28|337.48|340.21|337.41|340.35|337.55|340.21|337.41|0
1651731300000|2022-05-05 06:15:00|339.92|337.12|340.07|337.27|340.07|337.27|339.92|337.12|0
1651731310000|2022-05-05 06:15:10|340.13|337.33|340.07|337.27|340.21|337.41|340.07|337.27|0
1651731330000|2022-05-05 06:15:30|340.06|337.26|340.06|337.26|340.06|337.26|340.06|337.26|0
1651731340000|2022-05-05 06:15:40|339.92|337.12|339.78|336.98|339.92|337.12|339.78|336.98|0
1651731350000|2022-05-05 06:15:50|339.92|337.12|340.35|337.55|340.35|337.55|339.92|337.12|0
1651731360000|2022-05-05 06:16:00|340.49|337.69|340.63|337.83|340.63|337.83|340.49|337.69|0
1651731370000|2022-05-05 06:16:10|340.78|337.98|340.92|338.12|340.99|338.19|340.78|337.98|0
1651731380000|2022-05-05 06:16:20|340.84|338.04|340.92|338.12|340.92|338.12|340.84|338.04|0
1651731390000|2022-05-05 06:16:30|340.84|338.04|341.2|338.4|341.2|338.4|340.84|338.04|0
1651731400000|2022-05-05 06:16:40|340.99|338.19|341.06|338.26|341.2|338.4|340.99|338.19|0
1651731410000|2022-05-05 06:16:50|340.99|338.19|340.99|338.19|340.99|338.19|340.92|338.12|0
1651731420000|2022-05-05 06:17:00|341.06|338.26|340.78|337.98|341.06|338.26|340.63|337.83|0
1651731430000|2022-05-05 06:17:10|340.92|338.12|340.84|338.04|340.92|338.12|340.84|338.04|0
1651731440000|2022-05-05 06:17:20|340.92|338.12|340.84|338.04|340.92|338.12|340.84|338.04|0
1651731450000|2022-05-05 06:17:30|340.92|338.12|340.78|337.98|340.92|338.12|340.78|337.98|0
1651731460000|2022-05-05 06:17:40|340.63|337.83|340.63|337.83|340.63|337.83|340.63|337.83|0
1651731470000|2022-05-05 06:17:50|340.78|337.98|341.06|338.26|341.06|338.26|340.78|337.98|0
1651731480000|2022-05-05 06:18:00|341.13|338.33|341.13|338.33|341.13|338.33|341.06|338.26|0
1651731490000|2022-05-05 06:18:10|341.06|338.26|341.2|338.4|341.2|338.4|341.06|338.26|0
1651731500000|2022-05-05 06:18:20|341.06|338.26|341.13|338.33|341.2|338.4|341.06|338.26|0
1651731510000|2022-05-05 06:18:30|341.2|338.4|341.35|338.55|341.35|338.55|341.2|338.4|0
1651731520000|2022-05-05 06:18:40|341.2|338.4|341.13|338.33|341.2|338.4|341.13|338.33|0
1651731530000|2022-05-05 06:18:50|341.2|338.4|341.06|338.26|341.2|338.4|341.06|338.26|0
1651731540000|2022-05-05 06:19:00|341.2|338.4|341.35|338.55|341.35|338.55|341.2|338.4|0
1651731550000|2022-05-05 06:19:10|341.13|338.33|341.2|338.4|341.2|338.4|341.06|338.26|0
1651731560000|2022-05-05 06:19:20|341.35|338.55|341.35|338.55|341.35|338.55|341.35|338.55|0
1651731570000|2022-05-05 06:19:30|341.49|338.69|341.34|338.54|341.49|338.69|341.34|338.54|0
1651731580000|2022-05-05 06:19:40|341.2|338.4|341.2|338.4|341.2|338.4|341.2|338.4|0
1651731590000|2022-05-05 06:19:50|340.92|338.12|340.92|338.12|341.06|338.26|340.92|338.12|0
1651731600000|2022-05-05 06:20:00|340.99|338.19|341.2|338.4|341.2|338.4|340.99|338.19|0
1651731620000|2022-05-05 06:20:20|341.06|338.26|340.63|337.83|341.06|338.26|340.63|337.83|0
1651731630000|2022-05-05 06:20:30|340.77|337.97|340.63|337.83|340.77|337.97|340.63|337.83|0
1651731640000|2022-05-05 06:20:40|340.7|337.9|340.35|337.55|340.7|337.9|340.35|337.55|0
1651731650000|2022-05-05 06:20:50|340.42|337.62|340.2|337.4|340.42|337.62|340.2|337.4|0
1651731660000|2022-05-05 06:21:00|340.13|337.33|340.2|337.4|340.49|337.69|340.13|337.33|0
1651731670000|2022-05-05 06:21:10|340.13|337.33|340.27|337.47|340.27|337.47|340.13|337.33|0
1651731680000|2022-05-05 06:21:20|340.2|337.4|339.64|336.84|340.35|337.55|339.64|336.84|0
1651731690000|2022-05-05 06:21:30|339.78|336.98|339.92|337.12|339.92|337.12|339.78|336.98|0
1651731700000|2022-05-05 06:21:40|339.35|336.55|339.78|336.98|339.78|336.98|339.35|336.55|0
1651731710000|2022-05-05 06:21:50|339.92|337.12|339.78|336.98|339.92|337.12|339.78|336.98|0
1651731720000|2022-05-05 06:22:00|339.64|336.84|339.64|336.84|339.64|336.84|339.64|336.84|0
1651731730000|2022-05-05 06:22:10|339.78|336.98|339.78|336.98|339.78|336.98|339.78|336.98|0
1651731740000|2022-05-05 06:22:20|339.64|336.84|339.78|336.98|339.78|336.98|339.64|336.84|0
1651731750000|2022-05-05 06:22:30|339.85|337.05|339.78|336.98|339.85|337.05|339.78|336.98|0
1651731760000|2022-05-05 06:22:40|339.85|337.05|339.78|336.98|339.92|337.12|339.78|336.98|0
1651731770000|2022-05-05 06:22:50|339.92|337.12|339.78|336.98|339.92|337.12|339.78|336.98|0
1651731780000|2022-05-05 06:23:00|339.85|337.05|339.92|337.12|340.06|337.26|339.78|336.98|0
1651731790000|2022-05-05 06:23:10|339.78|336.98|339.63|336.83|339.78|336.98|339.63|336.83|0
1651731800000|2022-05-05 06:23:20|339.49|336.69|339.49|336.69|339.56|336.76|339.49|336.69|0
1651731810000|2022-05-05 06:23:30|339.63|336.83|339.42|336.62|339.63|336.83|339.35|336.55|0
1651731820000|2022-05-05 06:23:40|339.49|336.69|339.28|336.48|339.49|336.69|339.28|336.48|0
1651731830000|2022-05-05 06:23:50|339.35|336.55|339.28|336.48|339.35|336.55|339.21|336.41|0
1651731840000|2022-05-05 06:24:00|339.21|336.41|339.07|336.27|339.21|336.41|339.07|336.27|0
1651731850000|2022-05-05 06:24:10|338.99|336.19|339.21|336.41|339.21|336.41|338.99|336.19|0
1651731860000|2022-05-05 06:24:20|339.07|336.27|339.13|336.33|339.13|336.33|339.07|336.27|0
1651731870000|2022-05-05 06:24:30|339.21|336.41|339.07|336.27|339.21|336.41|339.07|336.27|0
1651731880000|2022-05-05 06:24:40|338.78|335.98|338.92|336.12|338.92|336.12|338.78|335.98|0
1651731890000|2022-05-05 06:24:50|338.78|335.98|339.07|336.27|339.07|336.27|338.78|335.98|0
1651731900000|2022-05-05 06:25:00|338.92|336.12|338.92|336.12|338.92|336.12|338.78|335.98|0
1651731910000|2022-05-05 06:25:10|338.99|336.19|338.78|335.98|338.99|336.19|338.78|335.98|0
1651731920000|2022-05-05 06:25:20|338.92|336.12|338.92|336.12|338.92|336.12|338.92|336.12|0
1651731930000|2022-05-05 06:25:30|338.99|336.19|338.92|336.12|338.99|336.19|338.92|336.12|0
1651731940000|2022-05-05 06:25:40|338.99|336.19|339.07|336.27|339.07|336.27|338.99|336.19|0
1651731950000|2022-05-05 06:25:50|339.21|336.41|339.06|336.26|339.21|336.41|339.06|336.26|0
1651731960000|2022-05-05 06:26:00|339.21|336.41|339.21|336.41|339.21|336.41|339.13|336.33|0
1651731970000|2022-05-05 06:26:10|339.28|336.48|339.21|336.41|339.35|336.55|339.21|336.41|0
1651731980000|2022-05-05 06:26:20|339.06|336.26|338.92|336.12|339.06|336.26|338.92|336.12|0
1651731990000|2022-05-05 06:26:30|338.78|335.98|338.78|335.98|338.78|335.98|338.78|335.98|0
1651732000000|2022-05-05 06:26:40|338.21|335.41|337.5|334.7|338.21|335.41|337.5|334.7|0
1651732010000|2022-05-05 06:26:50|337.43|334.63|337.43|334.63|337.43|334.63|337.08|334.28|0
1651732020000|2022-05-05 06:27:00|337.36|334.56|337.57|334.77|337.57|334.77|337.36|334.56|0
1651732030000|2022-05-05 06:27:10|337.71|334.91|337.36|334.56|337.71|334.91|337.36|334.56|0
1651732040000|2022-05-05 06:27:20|336.8|334|336.72|333.92|336.8|334|336.65|333.85|0
1651732050000|2022-05-05 06:27:30|336.8|334|336.94|334.14|337|334.2|336.8|334|0
1651732060000|2022-05-05 06:27:40|337.08|334.28|336.94|334.14|337.08|334.28|336.86|334.06|0
1651732070000|2022-05-05 06:27:50|336.65|333.85|336.01|333.21|336.65|333.85|336.01|333.21|0
1651732080000|2022-05-05 06:28:00|336.09|333.29|335.95|333.15|336.09|333.29|335.87|333.07|0
1651732090000|2022-05-05 06:28:10|335.38|332.58|335.1|332.3|335.38|332.58|334.96|332.16|0
1651732100000|2022-05-05 06:28:20|335.24|332.44|335.95|333.15|336.01|333.21|335.24|332.44|0
1651732110000|2022-05-05 06:28:30|335.8|333|335.8|333|335.8|333|335.8|333|0
1651732120000|2022-05-05 06:28:40|335.95|333.15|335.73|332.93|335.95|333.15|335.73|332.93|0
1651732130000|2022-05-05 06:28:50|335.66|332.86|335.95|333.15|335.95|333.15|335.66|332.86|0
1651732140000|2022-05-05 06:29:00|335.66|332.86|335.73|332.93|335.73|332.93|335.66|332.86|0
1651732150000|2022-05-05 06:29:10|335.66|332.86|335.31|332.51|335.66|332.86|335.31|332.51|0
1651732160000|2022-05-05 06:29:20|335.24|332.44|335.1|332.3|335.24|332.44|335.1|332.3|0
1651732170000|2022-05-05 06:29:30|335.24|332.44|335.1|332.3|335.24|332.44|335.1|332.3|0
1651732180000|2022-05-05 06:29:40|335.17|332.37|334.88|332.08|335.17|332.37|334.67|331.87|0
1651732190000|2022-05-05 06:29:50|335.1|332.3|335.38|332.58|335.38|332.58|335.1|332.3|0
1651732200000|2022-05-05 06:30:00|335.24|332.44|335.24|332.44|335.24|332.44|335.1|332.3|0
1651732210000|2022-05-05 06:30:10|335.02|332.22|335.1|332.3|335.1|332.3|335.02|332.22|0
1651732220000|2022-05-05 06:30:20|334.96|332.16|334.96|332.16|335.1|332.3|334.96|332.16|0
1651732230000|2022-05-05 06:30:30|335.1|332.3|334.96|332.16|335.1|332.3|334.96|332.16|0
1651732240000|2022-05-05 06:30:40|334.88|332.08|334.82|332.02|334.88|332.08|334.82|332.02|0
1651732250000|2022-05-05 06:30:50|334.74|331.94|334.67|331.87|334.82|332.02|334.67|331.87|0
1651732260000|2022-05-05 06:31:00|334.88|332.08|334.67|331.87|334.88|332.08|334.67|331.87|0
1651732270000|2022-05-05 06:31:10|334.74|331.94|334.67|331.87|334.74|331.94|334.53|331.73|0
1651732280000|2022-05-05 06:31:20|334.82|332.02|334.67|331.87|334.82|332.02|334.67|331.87|0
1651732290000|2022-05-05 06:31:30|334.74|331.94|334.67|331.87|334.74|331.94|334.67|331.87|0
1651732300000|2022-05-05 06:31:40|334.53|331.73|334.67|331.87|334.67|331.87|334.53|331.73|0
1651732310000|2022-05-05 06:31:50|334.39|331.59|334.25|331.45|334.39|331.59|334.25|331.45|0
1651732320000|2022-05-05 06:32:00|334.39|331.59|334.6|331.8|334.6|331.8|334.39|331.59|0
1651732330000|2022-05-05 06:32:10|334.67|331.87|334.39|331.59|334.67|331.87|334.39|331.59|0
1651732340000|2022-05-05 06:32:20|334.53|331.73|334.67|331.87|334.67|331.87|334.53|331.73|0
1651732350000|2022-05-05 06:32:30|334.6|331.8|334.39|331.59|334.67|331.87|334.39|331.59|0
1651732360000|2022-05-05 06:32:40|334.53|331.73|334.67|331.87|334.67|331.87|334.53|331.73|0
1651732370000|2022-05-05 06:32:50|334.53|331.73|334.53|331.73|334.53|331.73|334.25|331.45|0
1651732380000|2022-05-05 06:33:00|334.25|331.45|334.39|331.59|334.39|331.59|334.11|331.31|0
1651732390000|2022-05-05 06:33:10|334.53|331.73|334.11|331.31|334.53|331.73|334.11|331.31|0
1651732400000|2022-05-05 06:33:20|333.97|331.17|333.97|331.17|334.04|331.24|333.97|331.17|0
1651732410000|2022-05-05 06:33:30|334.11|331.31|334.11|331.31|334.11|331.31|334.11|331.31|0
1651732430000|2022-05-05 06:33:50|334.53|331.73|334.39|331.59|334.53|331.73|334.39|331.59|0
1651732440000|2022-05-05 06:34:00|334.46|331.66|334.53|331.73|334.53|331.73|334.46|331.66|0
1651732450000|2022-05-05 06:34:10|334.67|331.87|334.95|332.15|334.95|332.15|334.53|331.73|0
1651732460000|2022-05-05 06:34:20|335.1|332.3|335.24|332.44|335.24|332.44|335.1|332.3|0
1651732470000|2022-05-05 06:34:30|335.38|332.58|335.52|332.72|335.52|332.72|335.38|332.58|0
1651732480000|2022-05-05 06:34:40|335.38|332.58|335.52|332.72|335.52|332.72|335.38|332.58|0
1651732490000|2022-05-05 06:34:50|335.45|332.65|335.38|332.58|335.45|332.65|335.38|332.58|0
1651732500000|2022-05-05 06:35:00|335.52|332.72|335.52|332.72|335.52|332.72|335.52|332.72|0
1651732510000|2022-05-05 06:35:10|335.24|332.44|334.95|332.15|335.24|332.44|334.95|332.15|0
1651732520000|2022-05-05 06:35:20|335.02|332.22|335.1|332.3|335.1|332.3|334.95|332.15|0
1651732530000|2022-05-05 06:35:30|334.95|332.15|334.95|332.15|334.95|332.15|334.95|332.15|0
1651732540000|2022-05-05 06:35:40|334.81|332.01|334.81|332.01|334.81|332.01|334.81|332.01|0
1651732550000|2022-05-05 06:35:50|334.67|331.87|334.53|331.73|334.67|331.87|334.53|331.73|0
1651732560000|2022-05-05 06:36:00|334.81|332.01|334.88|332.08|334.88|332.08|334.74|331.94|0
1651732570000|2022-05-05 06:36:10|334.95|332.15|335.02|332.22|335.1|332.3|334.95|332.15|0
1651732580000|2022-05-05 06:36:20|335.1|332.3|334.95|332.15|335.1|332.3|334.81|332.01|0
1651732600000|2022-05-05 06:36:40|334.53|331.73|334.39|331.59|334.53|331.73|334.39|331.59|0
1651732610000|2022-05-05 06:36:50|334.25|331.45|334.25|331.45|334.25|331.45|334.11|331.31|0
1651732620000|2022-05-05 06:37:00|334.11|331.31|334.67|331.87|334.67|331.87|334.11|331.31|0
1651732630000|2022-05-05 06:37:10|334.81|332.01|334.81|332.01|334.81|332.01|334.81|332.01|0
1651732640000|2022-05-05 06:37:20|334.88|332.08|334.88|332.08|334.88|332.08|334.88|332.08|0
1651732650000|2022-05-05 06:37:30|334.95|332.15|335.24|332.44|335.24|332.44|334.95|332.15|0
1651732660000|2022-05-05 06:37:40|335.38|332.58|335.24|332.44|335.38|332.58|335.24|332.44|0
1651732670000|2022-05-05 06:37:50|335.38|332.58|335.38|332.58|335.38|332.58|335.38|332.58|0
1651732680000|2022-05-05 06:38:00|335.16|332.36|335.16|332.36|335.16|332.36|335.09|332.29|0
1651732690000|2022-05-05 06:38:10|334.95|332.15|335.09|332.29|335.24|332.44|334.95|332.15|0
1651732700000|2022-05-05 06:38:20|335.16|332.36|335.38|332.58|335.38|332.58|335.16|332.36|0
1651732710000|2022-05-05 06:38:30|335.52|332.72|335.38|332.58|335.52|332.72|335.24|332.44|0
1651732720000|2022-05-05 06:38:40|335.3|332.5|335.3|332.5|335.3|332.5|335.3|332.5|0
1651732730000|2022-05-05 06:38:50|335.24|332.44|335.16|332.36|335.3|332.5|335.16|332.36|0
1651732740000|2022-05-05 06:39:00|334.95|332.15|334.53|331.73|334.95|332.15|334.53|331.73|0
1651732750000|2022-05-05 06:39:10|334.39|331.59|334.53|331.73|334.53|331.73|334.39|331.59|0
1651732760000|2022-05-05 06:39:20|334.67|331.87|334.39|331.59|334.67|331.87|334.39|331.59|0
1651732770000|2022-05-05 06:39:30|334.25|331.45|334.25|331.45|334.25|331.45|334.25|331.45|0
1651732780000|2022-05-05 06:39:40|334.11|331.31|334.11|331.31|334.25|331.45|334.11|331.31|0
1651732790000|2022-05-05 06:39:50|334.25|331.45|334.25|331.45|334.39|331.59|334.25|331.45|0
1651732800000|2022-05-05 06:40:00|334.39|331.59|334.67|331.87|334.67|331.87|334.31|331.51|0
1651732810000|2022-05-05 06:40:10|334.81|332.01|334.81|332.01|334.81|332.01|334.74|331.94|0
1651732820000|2022-05-05 06:40:20|334.67|331.87|334.67|331.87|334.67|331.87|334.53|331.73|0
1651732830000|2022-05-05 06:40:30|333.96|331.16|334.11|331.31|334.11|331.31|333.96|331.16|0
1651732840000|2022-05-05 06:40:40|334.31|331.51|334.17|331.37|334.31|331.51|334.17|331.37|0
1651732850000|2022-05-05 06:40:50|334.11|331.31|333.96|331.16|334.11|331.31|333.96|331.16|0
1651732860000|2022-05-05 06:41:00|334.11|331.31|334.25|331.45|334.25|331.45|334.11|331.31|0
1651732870000|2022-05-05 06:41:10|334.31|331.51|334.25|331.45|334.31|331.51|334.25|331.45|0
1651732880000|2022-05-05 06:41:20|334.53|331.73|334.53|331.73|334.53|331.73|334.53|331.73|0
1651732890000|2022-05-05 06:41:30|334.39|331.59|334.31|331.51|334.53|331.73|334.31|331.51|0
1651732900000|2022-05-05 06:41:40|334.25|331.45|334.25|331.45|334.25|331.45|334.25|331.45|0
1651732910000|2022-05-05 06:41:50|334.03|331.23|334.03|331.23|334.03|331.23|334.03|331.23|0
1651732920000|2022-05-05 06:42:00|334.11|331.31|334.39|331.59|334.39|331.59|334.11|331.31|0
1651732930000|2022-05-05 06:42:10|334.31|331.51|334.39|331.59|334.39|331.59|334.31|331.51|0
1651732940000|2022-05-05 06:42:20|335.58|332.78|335.72|332.92|335.72|332.92|335.58|332.78|0
1651732950000|2022-05-05 06:42:30|335.44|332.64|335.44|332.64|335.44|332.64|335.44|332.64|0
1651732960000|2022-05-05 06:42:40|335.58|332.78|335.22|332.42|335.58|332.78|335.22|332.42|0
1651732970000|2022-05-05 06:42:50|335.3|332.5|335.3|332.5|335.3|332.5|335.22|332.42|0
1651732980000|2022-05-05 06:43:00|335.22|332.42|335.86|333.06|335.86|333.06|335.22|332.42|0
1651732990000|2022-05-05 06:43:10|335.79|332.99|336|333.2|336|333.2|335.79|332.99|0
1651733000000|2022-05-05 06:43:20|336.14|333.34|336.07|333.27|336.14|333.34|335.93|333.13|0
1651733010000|2022-05-05 06:43:30|336.14|333.34|335.58|332.78|336.21|333.41|335.58|332.78|0
1651733020000|2022-05-05 06:43:40|335.72|332.92|335.72|332.92|335.72|332.92|335.72|332.92|0
1651733030000|2022-05-05 06:43:50|335.64|332.84|335.44|332.64|335.72|332.92|335.44|332.64|0
1651733040000|2022-05-05 06:44:00|335.36|332.56|335.44|332.64|335.44|332.64|335.15|332.35|0
1651733050000|2022-05-05 06:44:10|335.36|332.56|335.44|332.64|335.44|332.64|335.36|332.56|0
1651733060000|2022-05-05 06:44:20|335.36|332.56|335.36|332.56|335.36|332.56|335.36|332.56|0
1651733070000|2022-05-05 06:44:30|335.22|332.42|334.87|332.07|335.29|332.49|334.87|332.07|0
1651733080000|2022-05-05 06:44:40|334.94|332.14|335.01|332.21|335.01|332.21|334.87|332.07|0
1651733090000|2022-05-05 06:44:50|335.15|332.35|335.01|332.21|335.15|332.35|335.01|332.21|0
1651733100000|2022-05-05 06:45:00|335.15|332.35|335.01|332.21|335.15|332.35|335.01|332.21|0
1651733110000|2022-05-05 06:45:10|335.15|332.35|335.15|332.35|335.29|332.49|335.15|332.35|0
1651733140000|2022-05-05 06:45:40|335.01|332.21|334.87|332.07|335.01|332.21|334.87|332.07|0
1651733150000|2022-05-05 06:45:50|335.01|332.21|334.87|332.07|335.01|332.21|334.87|332.07|0
1651733160000|2022-05-05 06:46:00|334.94|332.14|335.22|332.42|335.22|332.42|334.94|332.14|0
1651733170000|2022-05-05 06:46:10|335.29|332.49|335.43|332.63|335.43|332.63|335.29|332.49|0
1651733190000|2022-05-05 06:46:30|335.29|332.49|335.58|332.78|335.58|332.78|335.29|332.49|0
1651733200000|2022-05-05 06:46:40|335.5|332.7|335.36|332.56|335.5|332.7|335.36|332.56|0
1651733210000|2022-05-05 06:46:50|335.29|332.49|335.08|332.28|335.29|332.49|335.08|332.28|0
1651733220000|2022-05-05 06:47:00|335.01|332.21|335.29|332.49|335.43|332.63|335.01|332.21|0
1651733230000|2022-05-05 06:47:10|335.43|332.63|335.58|332.78|335.58|332.78|335.36|332.56|0
1651733240000|2022-05-05 06:47:20|335.72|332.92|335.36|332.56|335.72|332.92|335.36|332.56|0
1651733250000|2022-05-05 06:47:30|335.29|332.49|335.43|332.63|335.43|332.63|335.29|332.49|0
1651733260000|2022-05-05 06:47:40|335.29|332.49|335.29|332.49|335.29|332.49|335.15|332.35|0
1651733270000|2022-05-05 06:47:50|335.15|332.35|335.15|332.35|335.15|332.35|335.15|332.35|0
1651733280000|2022-05-05 06:48:00|335.01|332.21|335.22|332.42|335.22|332.42|335.01|332.21|0
1651733290000|2022-05-05 06:48:10|335.29|332.49|335.29|332.49|335.43|332.63|335.29|332.49|0
1651733300000|2022-05-05 06:48:20|335.15|332.35|334.73|331.93|335.15|332.35|334.73|331.93|0
1651733310000|2022-05-05 06:48:30|334.87|332.07|335.01|332.21|335.01|332.21|334.87|332.07|0
1651733330000|2022-05-05 06:48:50|335.15|332.35|335.15|332.35|335.15|332.35|335.15|332.35|0
1651733340000|2022-05-05 06:49:00|335.08|332.28|335.15|332.35|335.15|332.35|335.08|332.28|0
1651733350000|2022-05-05 06:49:10|335.08|332.28|335.08|332.28|335.08|332.28|335.08|332.28|0
1651733360000|2022-05-05 06:49:20|335.15|332.35|335.01|332.21|335.15|332.35|334.87|332.07|0
1651733370000|2022-05-05 06:49:30|334.87|332.07|334.94|332.14|334.94|332.14|334.87|332.07|0
1651733380000|2022-05-05 06:49:40|334.87|332.07|335.01|332.21|335.01|332.21|334.87|332.07|0
1651733390000|2022-05-05 06:49:50|335.29|332.49|335.15|332.35|335.29|332.49|335.15|332.35|0
1651733400000|2022-05-05 06:50:00|335.22|332.42|335.36|332.56|335.43|332.63|335.22|332.42|0
1651733410000|2022-05-05 06:50:10|335.29|332.49|335.36|332.56|335.43|332.63|335.29|332.49|0
1651733420000|2022-05-05 06:50:20|335.43|332.63|335.29|332.49|335.43|332.63|335.29|332.49|0
1651733430000|2022-05-05 06:50:30|335.15|332.35|335.29|332.49|335.29|332.49|335.15|332.35|0
1651733440000|2022-05-05 06:50:40|335.22|332.42|335.15|332.35|335.29|332.49|335.15|332.35|0
1651733450000|2022-05-05 06:50:50|335.29|332.49|335.29|332.49|335.29|332.49|335.29|332.49|0
1651733460000|2022-05-05 06:51:00|335.43|332.63|335.43|332.63|335.43|332.63|335.43|332.63|0
1651733470000|2022-05-05 06:51:10|335.86|333.06|335.57|332.77|335.86|333.06|335.57|332.77|0
1651733480000|2022-05-05 06:51:20|335.5|332.7|334.94|332.14|335.5|332.7|334.94|332.14|0
1651733490000|2022-05-05 06:51:30|334.73|331.93|334.87|332.07|334.87|332.07|334.73|331.93|0
1651733500000|2022-05-05 06:51:40|334.73|331.93|335.01|332.21|335.01|332.21|334.73|331.93|0
1651733510000|2022-05-05 06:51:50|334.94|332.14|334.8|332|335.01|332.21|334.73|331.93|0
1651733520000|2022-05-05 06:52:00|335.01|332.21|335.15|332.35|335.15|332.35|335.01|332.21|0
1651733530000|2022-05-05 06:52:10|335.29|332.49|335.29|332.49|335.29|332.49|335.15|332.35|0
1651733540000|2022-05-05 06:52:20|335.22|332.42|335.57|332.77|335.57|332.77|335.22|332.42|0
1651733550000|2022-05-05 06:52:30|335.36|332.56|335.36|332.56|335.36|332.56|335.36|332.56|0
1651733560000|2022-05-05 06:52:40|335.43|332.63|335.57|332.77|335.57|332.77|335.43|332.63|0
1651733570000|2022-05-05 06:52:50|335.5|332.7|335.43|332.63|335.5|332.7|335.43|332.63|0
1651733580000|2022-05-05 06:53:00|335.36|332.56|335.71|332.91|335.71|332.91|335.36|332.56|0
1651733590000|2022-05-05 06:53:10|335.64|332.84|335.5|332.7|335.64|332.84|335.5|332.7|0
1651733600000|2022-05-05 06:53:20|335.57|332.77|335.57|332.77|335.57|332.77|335.57|332.77|0
1651733610000|2022-05-05 06:53:30|335.43|332.63|335.08|332.28|335.43|332.63|335.08|332.28|0
1651733620000|2022-05-05 06:53:40|335.01|332.21|335.15|332.35|335.15|332.35|335.01|332.21|0
1651733630000|2022-05-05 06:53:50|335.01|332.21|334.94|332.14|335.01|332.21|334.87|332.07|0
1651733640000|2022-05-05 06:54:00|335.29|332.49|335.29|332.49|335.29|332.49|335.29|332.49|0
1651733650000|2022-05-05 06:54:10|335.15|332.35|335.01|332.21|335.22|332.42|335.01|332.21|0
1651733670000|2022-05-05 06:54:30|334.87|332.07|335.01|332.21|335.01|332.21|334.87|332.07|0
1651733680000|2022-05-05 06:54:40|334.87|332.07|334.94|332.14|335.01|332.21|334.87|332.07|0
1651733690000|2022-05-05 06:54:50|334.93|332.13|334.73|331.93|334.93|332.13|334.73|331.93|0
1651733700000|2022-05-05 06:55:00|334.87|332.07|334.87|332.07|335.01|332.21|334.87|332.07|0
1651733710000|2022-05-05 06:55:10|335.01|332.21|335.01|332.21|335.01|332.21|335.01|332.21|0
1651733720000|2022-05-05 06:55:20|335.15|332.35|335.57|332.77|335.57|332.77|335.15|332.35|0
1651733730000|2022-05-05 06:55:30|335.43|332.63|335.15|332.35|335.43|332.63|335.15|332.35|0
1651733740000|2022-05-05 06:55:40|335.36|332.56|335.43|332.63|335.43|332.63|335.29|332.49|0
1651733750000|2022-05-05 06:55:50|335.57|332.77|335.43|332.63|335.57|332.77|335.43|332.63|0
1651733760000|2022-05-05 06:56:00|335.71|332.91|335.71|332.91|335.71|332.91|335.71|332.91|0
1651733770000|2022-05-05 06:56:10|335.43|332.63|335.57|332.77|335.57|332.77|335.43|332.63|0
1651733790000|2022-05-05 06:56:30|335.36|332.56|335.29|332.49|335.43|332.63|335.29|332.49|0
1651733800000|2022-05-05 06:56:40|335.15|332.35|335.15|332.35|335.15|332.35|335.07|332.27|0
1651733810000|2022-05-05 06:56:50|335.01|332.21|335.01|332.21|335.15|332.35|335.01|332.21|0
1651733820000|2022-05-05 06:57:00|335.07|332.27|335.29|332.49|335.43|332.63|335.07|332.27|0
1651733830000|2022-05-05 06:57:10|335.15|332.35|335.15|332.35|335.15|332.35|335.15|332.35|0
1651733840000|2022-05-05 06:57:20|335.01|332.21|335.01|332.21|335.01|332.21|335.01|332.21|0
1651733850000|2022-05-05 06:57:30|334.87|332.07|334.79|331.99|334.87|332.07|334.73|331.93|0
1651733860000|2022-05-05 06:57:40|334.87|332.07|334.87|332.07|334.93|332.13|334.79|331.99|0
1651733870000|2022-05-05 06:57:50|334.79|331.99|334.73|331.93|334.87|332.07|334.73|331.93|0
1651733890000|2022-05-05 06:58:10|334.72|331.92|335.01|332.21|335.01|332.21|334.72|331.92|0
1651733900000|2022-05-05 06:58:20|334.87|332.07|334.72|331.92|334.93|332.13|334.72|331.92|0
1651733910000|2022-05-05 06:58:30|333.74|330.94|334.02|331.22|334.02|331.22|333.74|330.94|0
1651733920000|2022-05-05 06:58:40|333.88|331.08|333.74|330.94|333.95|331.15|333.74|330.94|0
1651733930000|2022-05-05 06:58:50|333.88|331.08|333.04|330.24|333.88|331.08|333.04|330.24|0
1651733940000|2022-05-05 06:59:00|333.1|330.3|333.46|330.66|333.46|330.66|333.1|330.3|0
1651733950000|2022-05-05 06:59:10|333.53|330.73|333.46|330.66|333.67|330.87|333.46|330.66|0
1651733960000|2022-05-05 06:59:20|333.67|330.87|333.6|330.8|333.67|330.87|333.6|330.8|0
1651733970000|2022-05-05 06:59:30|333.46|330.66|333.88|331.08|333.88|331.08|333.46|330.66|0
1651733980000|2022-05-05 06:59:40|333.74|330.94|333.46|330.66|333.74|330.94|333.46|330.66|0
1651733990000|2022-05-05 06:59:50|333.32|330.52|333.24|330.44|333.46|330.66|333.24|330.44|0
1651734000000|2022-05-05 07:00:00|333.88|331.08|333.24|330.44|333.88|331.08|333.24|330.44|0
1651734010000|2022-05-05 07:00:10|333.32|330.52|332.48|329.68|333.32|330.52|332.48|329.68|0
1651734020000|2022-05-05 07:00:20|332.34|329.54|332.19|329.39|332.34|329.54|332.19|329.39|0
1651734030000|2022-05-05 07:00:30|332.34|329.54|332.62|329.82|332.62|329.82|332.34|329.54|0
1651734040000|2022-05-05 07:00:40|332.34|329.54|332.48|329.68|332.54|329.74|332.34|329.54|0
1651734050000|2022-05-05 07:00:50|332.33|329.53|332.48|329.68|332.48|329.68|332.33|329.53|0
1651734060000|2022-05-05 07:01:00|332.19|329.39|332.33|329.53|332.33|329.53|332.19|329.39|0
1651734070000|2022-05-05 07:01:10|332.19|329.39|331.91|329.11|332.19|329.39|331.91|329.11|0
1651734080000|2022-05-05 07:01:20|332.05|329.25|332.12|329.32|332.19|329.39|332.05|329.25|0
1651734090000|2022-05-05 07:01:30|332.19|329.39|332.05|329.25|332.19|329.39|332.05|329.25|0
1651734100000|2022-05-05 07:01:40|332.12|329.32|332.19|329.39|332.19|329.39|332.12|329.32|0
1651734110000|2022-05-05 07:01:50|332.4|329.6|332.33|329.53|332.4|329.6|332.26|329.46|0
1651734130000|2022-05-05 07:02:10|332.19|329.39|332.33|329.53|332.33|329.53|332.19|329.39|0
1651734140000|2022-05-05 07:02:20|332.19|329.39|332.19|329.39|332.33|329.53|332.19|329.39|0
1651734150000|2022-05-05 07:02:30|332.33|329.53|331.98|329.18|332.33|329.53|331.98|329.18|0
1651734160000|2022-05-05 07:02:40|332.05|329.25|331.91|329.11|332.05|329.25|331.77|328.97|0
1651734170000|2022-05-05 07:02:50|332.19|329.39|332.47|329.67|332.47|329.67|332.05|329.25|0
1651734180000|2022-05-05 07:03:00|332.26|329.46|332.05|329.25|332.26|329.46|332.05|329.25|0
1651734190000|2022-05-05 07:03:10|332.19|329.39|332.19|329.39|332.19|329.39|332.19|329.39|0
1651734200000|2022-05-05 07:03:20|332.05|329.25|331.98|329.18|332.05|329.25|331.98|329.18|0
1651734210000|2022-05-05 07:03:30|331.91|329.11|332.12|329.32|332.12|329.32|331.91|329.11|0
1651734220000|2022-05-05 07:03:40|332.33|329.53|332.47|329.67|332.47|329.67|332.33|329.53|0
1651734230000|2022-05-05 07:03:50|332.4|329.6|332.54|329.74|332.61|329.81|332.4|329.6|0
1651734240000|2022-05-05 07:04:00|332.61|329.81|332.89|330.09|332.89|330.09|332.61|329.81|0
1651734250000|2022-05-05 07:04:10|332.82|330.02|333.32|330.52|333.32|330.52|332.82|330.02|0
1651734260000|2022-05-05 07:04:20|333.46|330.66|333.88|331.08|334.02|331.22|333.46|330.66|0
1651734270000|2022-05-05 07:04:30|333.74|330.94|334.3|331.5|334.3|331.5|333.74|330.94|0
1651734280000|2022-05-05 07:04:40|334.44|331.64|334.37|331.57|334.72|331.92|334.37|331.57|0
1651734290000|2022-05-05 07:04:50|334.3|331.5|334.3|331.5|334.44|331.64|334.3|331.5|0
1651734300000|2022-05-05 07:05:00|334.24|331.84|334.03|331.63|334.24|331.84|333.82|331.42|0
1651734310000|2022-05-05 07:05:10|333.96|331.56|333.96|331.56|333.96|331.56|333.82|331.42|0
1651734320000|2022-05-05 07:05:20|333.89|331.49|333.89|331.49|333.89|331.49|333.82|331.42|0
1651734330000|2022-05-05 07:05:30|333.68|331.28|333.4|331|333.68|331.28|333.18|330.78|0
1651734340000|2022-05-05 07:05:40|333.26|330.86|332.34|329.94|333.26|330.86|332.34|329.94|0
1651734350000|2022-05-05 07:05:50|332.41|330.01|332.69|330.29|332.69|330.29|332.27|329.87|0
1651734360000|2022-05-05 07:06:00|332.55|330.15|331.99|329.59|332.55|330.15|331.99|329.59|0
1651734370000|2022-05-05 07:06:10|331.85|329.45|331.92|329.52|331.92|329.52|331.22|328.82|0
1651734380000|2022-05-05 07:06:20|331.99|329.59|332.55|330.15|332.55|330.15|331.99|329.59|0
1651734390000|2022-05-05 07:06:30|332.62|330.22|332.41|330.01|332.62|330.22|332.27|329.87|0
1651734400000|2022-05-05 07:06:40|332.27|329.87|332.27|329.87|332.27|329.87|332.13|329.73|0
1651734410000|2022-05-05 07:06:50|332.41|330.01|331.78|329.38|332.41|330.01|331.78|329.38|0
1651734420000|2022-05-05 07:07:00|332.13|329.73|332.13|329.73|332.13|329.73|331.85|329.45|0
1651734430000|2022-05-05 07:07:10|332.27|329.87|332.2|329.8|332.34|329.94|332.2|329.8|0
1651734440000|2022-05-05 07:07:20|331.99|329.59|332.13|329.73|332.13|329.73|331.92|329.52|0
1651734450000|2022-05-05 07:07:30|332.41|330.01|332.27|329.87|332.41|330.01|332.27|329.87|0
1651734460000|2022-05-05 07:07:40|331.99|329.59|332.55|330.15|332.55|330.15|331.99|329.59|0
1651734470000|2022-05-05 07:07:50|332.69|330.29|332.55|330.15|332.83|330.43|332.55|330.15|0
1651734480000|2022-05-05 07:08:00|331.99|329.59|332.62|330.22|332.62|330.22|331.99|329.59|0
1651734490000|2022-05-05 07:08:10|332.55|330.15|332.55|330.15|332.69|330.29|332.55|330.15|0
1651734500000|2022-05-05 07:08:20|332.69|330.29|333.39|330.99|333.39|330.99|332.62|330.22|0
1651734510000|2022-05-05 07:08:30|333.74|331.34|333.82|331.42|333.82|331.42|333.54|331.14|0
1651734520000|2022-05-05 07:08:40|333.68|331.28|333.68|331.28|333.68|331.28|333.54|331.14|0
1651734530000|2022-05-05 07:08:50|333.96|331.56|333.74|331.34|334.02|331.62|333.74|331.34|0
1651734540000|2022-05-05 07:09:00|333.88|331.48|334.31|331.91|334.38|331.98|333.88|331.48|0
1651734550000|2022-05-05 07:09:10|334.1|331.7|333.96|331.56|334.1|331.7|333.96|331.56|0
1651734560000|2022-05-05 07:09:20|334.1|331.7|334.24|331.84|334.24|331.84|334.1|331.7|0
1651734570000|2022-05-05 07:09:30|333.96|331.56|333.88|331.48|333.96|331.56|333.82|331.42|0
1651734580000|2022-05-05 07:09:40|333.96|331.56|333.82|331.42|333.96|331.56|333.82|331.42|0
1651734590000|2022-05-05 07:09:50|333.68|331.28|333.32|330.92|333.68|331.28|333.32|330.92|0
1651734600000|2022-05-05 07:10:00|333.39|330.99|333.32|330.92|333.46|331.06|333.32|330.92|0
1651734610000|2022-05-05 07:10:10|332.97|330.57|332.41|330.01|332.97|330.57|332.41|330.01|0
1651734620000|2022-05-05 07:10:20|332.34|329.94|332.34|329.94|332.34|329.94|332.34|329.94|0
1651734630000|2022-05-05 07:10:30|332.55|330.15|332.76|330.36|332.83|330.43|332.55|330.15|0
1651734640000|2022-05-05 07:10:40|332.41|330.01|332.27|329.87|332.55|330.15|332.27|329.87|0
1651734650000|2022-05-05 07:10:50|332.2|329.8|332.41|330.01|332.41|330.01|331.99|329.59|0
1651734660000|2022-05-05 07:11:00|332.55|330.15|332.69|330.29|332.69|330.29|332.55|330.15|0
1651734670000|2022-05-05 07:11:10|332.83|330.43|332.55|330.15|332.83|330.43|332.55|330.15|0
1651734680000|2022-05-05 07:11:20|332.27|329.87|331.99|329.59|332.27|329.87|331.99|329.59|0
1651734690000|2022-05-05 07:11:30|332.06|329.66|332.27|329.87|332.27|329.87|332.06|329.66|0
1651734700000|2022-05-05 07:11:40|332.34|329.94|332.13|329.73|332.41|330.01|332.13|329.73|0
1651734710000|2022-05-05 07:11:50|331.85|329.45|331.85|329.45|331.92|329.52|331.57|329.17|0
1651734720000|2022-05-05 07:12:00|331.99|329.59|331.99|329.59|331.99|329.59|331.85|329.45|0
1651734730000|2022-05-05 07:12:10|331.92|329.52|332.2|329.8|332.2|329.8|331.92|329.52|0
1651734740000|2022-05-05 07:12:20|332.34|329.94|332.13|329.73|332.34|329.94|331.99|329.59|0
1651734750000|2022-05-05 07:12:30|331.85|329.45|331.29|328.89|331.85|329.45|331.29|328.89|0
1651734760000|2022-05-05 07:12:40|331.15|328.75|331.15|328.75|331.15|328.75|331.01|328.61|0
1651734770000|2022-05-05 07:12:50|331.01|328.61|331.15|328.75|331.15|328.75|331.01|328.61|0
1651734780000|2022-05-05 07:13:00|331.08|328.68|331.22|328.82|331.29|328.89|331.08|328.68|0
1651734790000|2022-05-05 07:13:10|331.15|328.75|331.22|328.82|331.29|328.89|331.15|328.75|0
1651734800000|2022-05-05 07:13:20|331.29|328.89|331.01|328.61|331.29|328.89|331.01|328.61|0
1651734810000|2022-05-05 07:13:30|330.87|328.47|330.87|328.47|331.01|328.61|330.87|328.47|0
1651734820000|2022-05-05 07:13:40|330.8|328.4|330.31|327.91|330.8|328.4|330.31|327.91|0
1651734830000|2022-05-05 07:13:50|330.45|328.05|330.73|328.33|330.73|328.33|330.45|328.05|0
1651734840000|2022-05-05 07:14:00|330.59|328.19|330.59|328.19|330.59|328.19|330.59|328.19|0
1651734850000|2022-05-05 07:14:10|330.31|327.91|330.38|327.98|330.45|328.05|330.31|327.91|0
1651734860000|2022-05-05 07:14:20|330.45|328.05|330.31|327.91|330.45|328.05|330.31|327.91|0
1651734870000|2022-05-05 07:14:30|330.17|327.77|330.31|327.91|330.31|327.91|330.17|327.77|0
1651734880000|2022-05-05 07:14:40|330.17|327.77|330.03|327.63|330.17|327.77|330.03|327.63|0
1651734890000|2022-05-05 07:14:50|329.75|327.35|329.75|327.35|329.89|327.49|329.75|327.35|0
1651734900000|2022-05-05 07:15:00|329.61|327.21|329.61|327.21|329.89|327.49|329.61|327.21|0
1651734910000|2022-05-05 07:15:10|329.54|327.14|329.89|327.49|329.89|327.49|329.54|327.14|0
1651734920000|2022-05-05 07:15:20|330.03|327.63|330.03|327.63|330.03|327.63|329.89|327.49|0
1651734930000|2022-05-05 07:15:30|329.89|327.49|329.82|327.42|330.03|327.63|329.82|327.42|0
1651734940000|2022-05-05 07:15:40|329.89|327.49|329.89|327.49|329.89|327.49|329.82|327.42|0
1651734950000|2022-05-05 07:15:50|330.03|327.63|329.96|327.56|330.03|327.63|329.96|327.56|0
1651734960000|2022-05-05 07:16:00|330.03|327.63|329.61|327.21|330.17|327.77|329.61|327.21|0
1651734970000|2022-05-05 07:16:10|329.47|327.07|329.68|327.28|329.75|327.35|329.47|327.07|0
1651734980000|2022-05-05 07:16:20|329.75|327.35|329.33|326.93|329.75|327.35|329.33|326.93|0
1651734990000|2022-05-05 07:16:30|329.47|327.07|329.05|326.65|329.47|327.07|329.05|326.65|0
1651735000000|2022-05-05 07:16:40|328.98|326.58|328.35|325.95|328.98|326.58|328.35|325.95|0
1651735010000|2022-05-05 07:16:50|328.63|326.23|328.49|326.09|328.77|326.37|328.49|326.09|0
1651735020000|2022-05-05 07:17:00|328.35|325.95|328.21|325.81|328.35|325.95|328.21|325.81|0
1651735030000|2022-05-05 07:17:10|328.42|326.02|328.35|325.95|328.42|326.02|328.35|325.95|0
1651735040000|2022-05-05 07:17:20|328.49|326.09|328.77|326.37|328.77|326.37|328.35|325.95|0
1651735050000|2022-05-05 07:17:30|328.63|326.23|328.63|326.23|328.63|326.23|328.49|326.09|0
1651735060000|2022-05-05 07:17:40|328.77|326.37|328.63|326.23|328.77|326.37|328.49|326.09|0
1651735070000|2022-05-05 07:17:50|328.49|326.09|328.42|326.02|328.49|326.09|328.35|325.95|0
1651735080000|2022-05-05 07:18:00|328.63|326.23|328.63|326.23|328.77|326.37|328.63|326.23|0
1651735090000|2022-05-05 07:18:10|328.7|326.3|328.7|326.3|328.7|326.3|328.63|326.23|0
1651735100000|2022-05-05 07:18:20|328.63|326.23|328.49|326.09|328.63|326.23|328.35|325.95|0
1651735110000|2022-05-05 07:18:30|328.35|325.95|328.49|326.09|328.49|326.09|328.35|325.95|0
1651735120000|2022-05-05 07:18:40|328.42|326.02|328.35|325.95|328.42|326.02|328.35|325.95|0
1651735130000|2022-05-05 07:18:50|328.49|326.09|328.49|326.09|328.49|326.09|328.49|326.09|0
1651735140000|2022-05-05 07:19:00|328.63|326.23|328.49|326.09|328.63|326.23|328.49|326.09|0
1651735150000|2022-05-05 07:19:10|328.77|326.37|328.56|326.16|328.77|326.37|328.56|326.16|0
1651735160000|2022-05-05 07:19:20|328.35|325.95|328.49|326.09|328.49|326.09|328.35|325.95|0
1651735170000|2022-05-05 07:19:30|328.35|325.95|328.63|326.23|328.63|326.23|328.35|325.95|0
1651735180000|2022-05-05 07:19:40|328.84|326.44|328.49|326.09|329.05|326.65|328.49|326.09|0
1651735190000|2022-05-05 07:19:50|328.35|325.95|328.35|325.95|328.35|325.95|328.35|325.95|0
1651735210000|2022-05-05 07:20:10|328.28|325.88|328.21|325.81|328.35|325.95|328.21|325.81|0
1651735230000|2022-05-05 07:20:30|328.35|325.95|328.35|325.95|328.35|325.95|328.35|325.95|0
1651735240000|2022-05-05 07:20:40|328.49|326.09|328.21|325.81|328.49|326.09|328.21|325.81|0
1651735250000|2022-05-05 07:20:50|328.28|325.88|328.21|325.81|328.35|325.95|328.21|325.81|0
1651735260000|2022-05-05 07:21:00|326.17|323.77|328.84|326.44|328.84|326.44|326.17|323.77|0
1651735270000|2022-05-05 07:21:10|328.98|326.58|329.39|326.99|329.39|326.99|328.98|326.58|0
1651735280000|2022-05-05 07:21:20|328.98|326.58|329.25|326.85|329.25|326.85|328.98|326.58|0
1651735290000|2022-05-05 07:21:30|329.53|327.13|329.32|326.92|329.53|327.13|329.32|326.92|0
1651735300000|2022-05-05 07:21:40|329.12|326.72|329.18|326.78|329.25|326.85|329.12|326.72|0
1651735310000|2022-05-05 07:21:50|329.12|326.72|328.84|326.44|329.12|326.72|328.84|326.44|0
1651735320000|2022-05-05 07:22:00|329.12|326.72|329.25|326.85|329.25|326.85|329.12|326.72|0
1651735330000|2022-05-05 07:22:10|329.39|326.99|329.39|326.99|329.46|327.06|329.39|326.99|0
1651735340000|2022-05-05 07:22:20|329.25|326.85|329.39|326.99|329.39|326.99|329.25|326.85|0
1651735350000|2022-05-05 07:22:30|329.25|326.85|329.25|326.85|329.39|326.99|329.25|326.85|0
1651735360000|2022-05-05 07:22:40|329.18|326.78|329.11|326.71|329.25|326.85|329.11|326.71|0
1651735370000|2022-05-05 07:22:50|329.18|326.78|329.11|326.71|329.18|326.78|329.11|326.71|0
1651735380000|2022-05-05 07:23:00|329.25|326.85|328.98|326.58|329.25|326.85|328.98|326.58|0
1651735390000|2022-05-05 07:23:10|329.11|326.71|329.25|326.85|329.25|326.85|329.11|326.71|0
1651735400000|2022-05-05 07:23:20|329.11|326.71|329.18|326.78|329.18|326.78|329.11|326.71|0
1651735410000|2022-05-05 07:23:30|329.11|326.71|328.97|326.57|329.18|326.78|328.97|326.57|0
1651735420000|2022-05-05 07:23:40|329.11|326.71|329.25|326.85|329.25|326.85|329.11|326.71|0
1651735430000|2022-05-05 07:23:50|329.11|326.71|329.11|326.71|329.11|326.71|329.11|326.71|0
1651735440000|2022-05-05 07:24:00|328.97|326.57|329.11|326.71|329.11|326.71|328.97|326.57|0
1651735450000|2022-05-05 07:24:10|328.97|326.57|328.97|326.57|328.97|326.57|328.97|326.57|0
1651735460000|2022-05-05 07:24:20|328.84|326.44|328.14|325.74|328.84|326.44|328.14|325.74|0
1651735470000|2022-05-05 07:24:30|328.28|325.88|328.34|325.94|328.34|325.94|328.28|325.88|0
1651735480000|2022-05-05 07:24:40|328.14|325.74|327.58|325.18|328.14|325.74|327.58|325.18|0
1651735490000|2022-05-05 07:24:50|327.3|324.9|327.51|325.11|327.51|325.11|327.3|324.9|0
1651735500000|2022-05-05 07:25:00|327.44|325.04|327.3|324.9|327.44|325.04|327.16|324.76|0
1651735510000|2022-05-05 07:25:10|327.44|325.04|328|325.6|328|325.6|327.44|325.04|0
1651735520000|2022-05-05 07:25:20|327.86|325.46|327.44|325.04|327.86|325.46|327.44|325.04|0
1651735530000|2022-05-05 07:25:30|327.51|325.11|328|325.6|328|325.6|327.3|324.9|0
1651735540000|2022-05-05 07:25:40|327.86|325.46|327.44|325.04|327.86|325.46|327.44|325.04|0
1651735550000|2022-05-05 07:25:50|327.3|324.9|327.51|325.11|327.51|325.11|327.3|324.9|0
1651735560000|2022-05-05 07:26:00|327.44|325.04|327.3|324.9|327.44|325.04|327.3|324.9|0
1651735570000|2022-05-05 07:26:10|327.16|324.76|327.3|324.9|327.3|324.9|327.16|324.76|0
1651735580000|2022-05-05 07:26:20|327.16|324.76|327.3|324.9|327.3|324.9|327.16|324.76|0
1651735590000|2022-05-05 07:26:30|327.58|325.18|327.72|325.32|327.72|325.32|327.58|325.18|0
1651735600000|2022-05-05 07:26:40|327.58|325.18|327.3|324.9|327.58|325.18|327.3|324.9|0
1651735610000|2022-05-05 07:26:50|327.37|324.97|327.09|324.69|327.58|325.18|327.09|324.69|0
1651735620000|2022-05-05 07:27:00|327.02|324.62|327.16|324.76|327.16|324.76|326.75|324.35|0
1651735630000|2022-05-05 07:27:10|327.3|324.9|327.02|324.62|327.3|324.9|327.02|324.62|0
1651735640000|2022-05-05 07:27:20|327.3|324.9|327.3|324.9|327.3|324.9|327.3|324.9|0
1651735650000|2022-05-05 07:27:30|327.44|325.04|327.58|325.18|327.58|325.18|327.44|325.04|0
1651735660000|2022-05-05 07:27:40|327.44|325.04|327.37|324.97|327.44|325.04|327.37|324.97|0
1651735670000|2022-05-05 07:27:50|327.16|324.76|327.51|325.11|327.58|325.18|327.16|324.76|0
1651735680000|2022-05-05 07:28:00|327.58|325.18|327.86|325.46|327.86|325.46|327.58|325.18|0
1651735690000|2022-05-05 07:28:10|327.72|325.32|328.06|325.66|328.06|325.66|327.65|325.25|0
1651735700000|2022-05-05 07:28:20|328|325.6|328.06|325.66|328.06|325.66|328|325.6|0
1651735710000|2022-05-05 07:28:30|328.28|325.88|328.28|325.88|328.34|325.94|328.2|325.8|0
1651735720000|2022-05-05 07:28:40|328.42|326.02|328.97|326.57|328.97|326.57|328.42|326.02|0
1651735730000|2022-05-05 07:28:50|328.83|326.43|328.76|326.36|328.83|326.43|328.76|326.36|0
1651735740000|2022-05-05 07:29:00|328.83|326.43|328.83|326.43|328.97|326.57|328.83|326.43|0
1651735750000|2022-05-05 07:29:10|328.76|326.36|328.62|326.22|328.83|326.43|328.62|326.22|0
1651735760000|2022-05-05 07:29:20|328.55|326.15|328.28|325.88|328.55|326.15|328.28|325.88|0
1651735770000|2022-05-05 07:29:30|328|325.6|327.72|325.32|328|325.6|327.72|325.32|0
1651735780000|2022-05-05 07:29:40|327.86|325.46|327.65|325.25|327.86|325.46|327.65|325.25|0
1651735790000|2022-05-05 07:29:50|327.72|325.32|327.02|324.62|327.79|325.39|327.02|324.62|0
1651735800000|2022-05-05 07:30:00|327.3|324.9|327.58|325.18|327.58|325.18|327.3|324.9|0
1651735810000|2022-05-05 07:30:10|328.2|325.8|328.14|325.74|328.2|325.8|328.14|325.74|0
1651735820000|2022-05-05 07:30:20|328.28|325.88|328.55|326.15|328.55|326.15|328.28|325.88|0
1651735830000|2022-05-05 07:30:30|328.69|326.29|328.28|325.88|328.83|326.43|328.28|325.88|0
1651735840000|2022-05-05 07:30:40|328.06|325.66|328.06|325.66|328.06|325.66|328.06|325.66|0
1651735850000|2022-05-05 07:30:50|328.14|325.74|328.27|325.87|328.27|325.87|328.14|325.74|0
1651735860000|2022-05-05 07:31:00|328.06|325.66|328.41|326.01|328.41|326.01|328.06|325.66|0
1651735870000|2022-05-05 07:31:10|328.27|325.87|328.41|326.01|328.48|326.08|328.27|325.87|0
1651735880000|2022-05-05 07:31:20|328.55|326.15|328.83|326.43|328.83|326.43|328.55|326.15|0
1651735890000|2022-05-05 07:31:30|328.9|326.5|328.83|326.43|328.97|326.57|328.83|326.43|0
1651735900000|2022-05-05 07:31:40|328.97|326.57|329.25|326.85|329.25|326.85|328.97|326.57|0
1651735910000|2022-05-05 07:31:50|329.04|326.64|328.55|326.15|329.25|326.85|328.41|326.01|0
1651735920000|2022-05-05 07:32:00|328.76|326.36|328.55|326.15|328.97|326.57|328.55|326.15|0
1651735930000|2022-05-05 07:32:10|329.11|326.71|329.11|326.71|329.11|326.71|328.97|326.57|0
1651735940000|2022-05-05 07:32:20|329.25|326.85|328.14|325.74|329.25|326.85|328.14|325.74|0
1651735950000|2022-05-05 07:32:30|327.86|325.46|328.41|326.01|328.55|326.15|327.86|325.46|0
1651735960000|2022-05-05 07:32:40|328.69|326.29|328.55|326.15|328.69|326.29|328.55|326.15|0
1651735970000|2022-05-05 07:32:50|328.69|326.29|328.55|326.15|328.69|326.29|328.55|326.15|0
1651735980000|2022-05-05 07:33:00|328.62|326.22|328|325.6|328.62|326.22|328|325.6|0
1651735990000|2022-05-05 07:33:10|327.92|325.52|328.13|325.73|328.27|325.87|327.92|325.52|0
1651736000000|2022-05-05 07:33:20|328|325.6|328.06|325.66|328.13|325.73|328|325.6|0
1651736010000|2022-05-05 07:33:30|328.13|325.73|328.06|325.66|328.27|325.87|328.06|325.66|0
1651736020000|2022-05-05 07:33:40|328|325.6|328.13|325.73|328.13|325.73|328|325.6|0
1651736030000|2022-05-05 07:33:50|328.2|325.8|328.41|326.01|328.41|326.01|328.2|325.8|0
1651736040000|2022-05-05 07:34:00|328.27|325.87|328.06|325.66|328.41|326.01|328.06|325.66|0
1651736050000|2022-05-05 07:34:10|327.86|325.46|327.72|325.32|327.86|325.46|327.72|325.32|0
1651736060000|2022-05-05 07:34:20|327.78|325.38|327.58|325.18|327.78|325.38|327.58|325.18|0
1651736070000|2022-05-05 07:34:30|327.72|325.32|328.27|325.87|328.27|325.87|327.72|325.32|0
1651736080000|2022-05-05 07:34:40|327.99|325.59|327.58|325.18|327.99|325.59|327.58|325.18|0
1651736090000|2022-05-05 07:34:50|327.64|325.24|327.72|325.32|327.72|325.32|327.64|325.24|0
1651736100000|2022-05-05 07:35:00|327.86|325.46|327.72|325.32|328.13|325.73|327.72|325.32|0
1651736110000|2022-05-05 07:35:10|327.58|325.18|327.02|324.62|327.58|325.18|327.02|324.62|0
1651736120000|2022-05-05 07:35:20|327.3|324.9|327.16|324.76|327.3|324.9|327.16|324.76|0
1651736130000|2022-05-05 07:35:30|327.02|324.62|327.16|324.76|327.16|324.76|327.02|324.62|0
1651736140000|2022-05-05 07:35:40|327.58|325.18|327.86|325.46|327.86|325.46|327.58|325.18|0
1651736150000|2022-05-05 07:35:50|327.92|325.52|327.99|325.59|327.99|325.59|327.92|325.52|0
1651736160000|2022-05-05 07:36:00|328.13|325.73|328.41|326.01|328.55|326.15|328.13|325.73|0
1651736170000|2022-05-05 07:36:10|328.27|325.87|328.27|325.87|328.41|326.01|328.27|325.87|0
1651736180000|2022-05-05 07:36:20|328.13|325.73|328.41|326.01|328.41|326.01|328.13|325.73|0
1651736190000|2022-05-05 07:36:30|328.27|325.87|328.69|326.29|328.69|326.29|328.27|325.87|0
1651736200000|2022-05-05 07:36:40|328.55|326.15|328.83|326.43|328.83|326.43|328.55|326.15|0
1651736210000|2022-05-05 07:36:50|328.69|326.29|328.9|326.5|328.9|326.5|328.69|326.29|0
1651736220000|2022-05-05 07:37:00|328.97|326.57|329.25|326.85|329.25|326.85|328.97|326.57|0
1651736230000|2022-05-05 07:37:10|329.39|326.99|329.11|326.71|329.39|326.99|329.11|326.71|0
1651736240000|2022-05-05 07:37:20|328.97|326.57|329.11|326.71|329.11|326.71|328.97|326.57|0
1651736250000|2022-05-05 07:37:30|328.97|326.57|329.11|326.71|329.11|326.71|328.97|326.57|0
1651736260000|2022-05-05 07:37:40|329.04|326.64|329.25|326.85|329.25|326.85|328.97|326.57|0
1651736270000|2022-05-05 07:37:50|328.97|326.57|328.9|326.5|328.97|326.57|328.69|326.29|0
1651736280000|2022-05-05 07:38:00|328.97|326.57|328.97|326.57|328.97|326.57|328.97|326.57|0
1651736290000|2022-05-05 07:38:10|328.9|326.5|328.69|326.29|329.11|326.71|328.69|326.29|0
1651736300000|2022-05-05 07:38:20|328.55|326.15|328.41|326.01|328.55|326.15|328.41|326.01|0
1651736310000|2022-05-05 07:38:30|328.27|325.87|328.06|325.66|328.27|325.87|327.99|325.59|0
1651736320000|2022-05-05 07:38:40|327.99|325.59|327.71|325.31|327.99|325.59|327.71|325.31|0
1651736330000|2022-05-05 07:38:50|327.58|325.18|327.3|324.9|327.58|325.18|327.3|324.9|0
1651736340000|2022-05-05 07:39:00|327.23|324.83|326.88|324.48|327.23|324.83|326.88|324.48|0
1651736350000|2022-05-05 07:39:10|326.6|324.2|326.32|323.92|326.6|324.2|326.32|323.92|0
1651736360000|2022-05-05 07:39:20|326.19|323.79|326.19|323.79|326.19|323.79|326.19|323.79|0
1651736370000|2022-05-05 07:39:30|326.05|323.65|326.19|323.79|326.25|323.85|326.05|323.65|0
1651736380000|2022-05-05 07:39:40|326.11|323.71|325.91|323.51|326.11|323.71|325.91|323.51|0
1651736390000|2022-05-05 07:39:50|326.05|323.65|326.05|323.65|326.19|323.79|325.91|323.51|0
1651736400000|2022-05-05 07:40:00|326.19|323.79|326.32|323.92|326.6|324.2|326.05|323.65|0
1651736410000|2022-05-05 07:40:10|326.53|324.13|327.02|324.62|327.02|324.62|326.53|324.13|0
1651736420000|2022-05-05 07:40:20|326.88|324.48|327.02|324.62|327.02|324.62|326.88|324.48|0
1651736430000|2022-05-05 07:40:30|327.09|324.69|327.3|324.9|327.44|325.04|327.09|324.69|0
1651736440000|2022-05-05 07:40:40|327.16|324.76|327.3|324.9|327.3|324.9|327.16|324.76|0
1651736450000|2022-05-05 07:40:50|327.22|324.82|327.09|324.69|327.22|324.82|327.02|324.62|0
1651736460000|2022-05-05 07:41:00|327.02|324.62|327.02|324.62|327.3|324.9|326.88|324.48|0
1651736470000|2022-05-05 07:41:10|326.88|324.48|327.02|324.62|327.02|324.62|326.81|324.41|0
1651736480000|2022-05-05 07:41:20|327.16|324.76|327.71|325.31|327.71|325.31|327.02|324.62|0
1651736490000|2022-05-05 07:41:30|327.57|325.17|327.57|325.17|327.57|325.17|327.44|325.04|0
1651736500000|2022-05-05 07:41:40|327.64|325.24|327.99|325.59|327.99|325.59|327.64|325.24|0
1651736510000|2022-05-05 07:41:50|328.06|325.66|327.71|325.31|328.06|325.66|327.71|325.31|0
1651736520000|2022-05-05 07:42:00|327.85|325.45|327.85|325.45|327.85|325.45|327.78|325.38|0
1651736530000|2022-05-05 07:42:10|328.06|325.66|327.99|325.59|328.06|325.66|327.99|325.59|0
1651736540000|2022-05-05 07:42:20|328.06|325.66|327.99|325.59|328.13|325.73|327.99|325.59|0
1651736550000|2022-05-05 07:42:30|328.13|325.73|328.27|325.87|328.27|325.87|328.13|325.73|0
1651736560000|2022-05-05 07:42:40|328.13|325.73|328.06|325.66|328.2|325.8|327.92|325.52|0
1651736570000|2022-05-05 07:42:50|327.85|325.45|327.71|325.31|327.85|325.45|327.5|325.1|0
1651736580000|2022-05-05 07:43:00|327.64|325.24|327.43|325.03|327.71|325.31|327.43|325.03|0
1651736590000|2022-05-05 07:43:10|327.3|324.9|327.36|324.96|327.43|325.03|327.3|324.9|0
1651736600000|2022-05-05 07:43:20|327.43|325.03|327.57|325.17|327.71|325.31|327.43|325.03|0
1651736610000|2022-05-05 07:43:30|327.85|325.45|328.13|325.73|328.13|325.73|327.85|325.45|0
1651736620000|2022-05-05 07:43:40|328.06|325.66|328.13|325.73|328.13|325.73|328.06|325.66|0
1651736630000|2022-05-05 07:43:50|328.27|325.87|328.27|325.87|328.27|325.87|328.2|325.8|0
1651736640000|2022-05-05 07:44:00|327.99|325.59|328.27|325.87|328.27|325.87|327.99|325.59|0
1651736650000|2022-05-05 07:44:10|328.2|325.8|328.27|325.87|328.27|325.87|328.2|325.8|0
1651736660000|2022-05-05 07:44:20|328.41|326.01|328.41|326.01|328.47|326.07|328.41|326.01|0
1651736670000|2022-05-05 07:44:30|328.55|326.15|328.27|325.87|328.55|326.15|328.27|325.87|0
1651736680000|2022-05-05 07:44:40|328.41|326.01|328.41|326.01|328.41|326.01|328.41|326.01|0
1651736690000|2022-05-05 07:44:50|328.55|326.15|328.41|326.01|328.55|326.15|328.41|326.01|0
1651736700000|2022-05-05 07:45:00|328.34|325.94|328.13|325.73|328.41|326.01|328.13|325.73|0
1651736710000|2022-05-05 07:45:10|328.41|326.01|328.27|325.87|328.41|326.01|328.27|325.87|0
1651736720000|2022-05-05 07:45:20|328.13|325.73|327.92|325.52|328.13|325.73|327.85|325.45|0
1651736730000|2022-05-05 07:45:30|327.71|325.31|327.99|325.59|327.99|325.59|327.71|325.31|0
1651736740000|2022-05-05 07:45:40|328.13|325.73|328.55|326.15|328.55|326.15|328.13|325.73|0
1651736750000|2022-05-05 07:45:50|328.41|326.01|328.69|326.29|328.69|326.29|328.41|326.01|0
1651736760000|2022-05-05 07:46:00|328.83|326.43|328.69|326.29|328.83|326.43|328.61|326.21|0
1651736770000|2022-05-05 07:46:10|328.96|326.56|328.82|326.42|328.96|326.56|328.82|326.42|0
1651736780000|2022-05-05 07:46:20|328.69|326.29|328.55|326.15|328.69|326.29|328.55|326.15|0
1651736790000|2022-05-05 07:46:30|328.41|326.01|328.47|326.07|328.55|326.15|328.41|326.01|0
1651736800000|2022-05-05 07:46:40|328.55|326.15|329.1|326.7|329.1|326.7|328.55|326.15|0
1651736810000|2022-05-05 07:46:50|328.82|326.42|328.82|326.42|328.82|326.42|328.82|326.42|0
1651736820000|2022-05-05 07:47:00|328.75|326.35|328.96|326.56|328.96|326.56|328.69|326.29|0
1651736830000|2022-05-05 07:47:10|328.69|326.29|328.41|326.01|328.69|326.29|328.41|326.01|0
1651736840000|2022-05-05 07:47:20|328.69|326.29|329.24|326.84|329.24|326.84|328.69|326.29|0
1651736850000|2022-05-05 07:47:30|329.17|326.77|329.24|326.84|329.24|326.84|329.17|326.77|0
1651736860000|2022-05-05 07:47:40|329.31|326.91|329.38|326.98|329.38|326.98|329.31|326.91|0
1651736870000|2022-05-05 07:47:50|329.66|327.26|329.66|327.26|329.66|327.26|329.52|327.12|0
1651736880000|2022-05-05 07:48:00|329.8|327.4|329.66|327.26|329.8|327.4|329.66|327.26|0
1651736890000|2022-05-05 07:48:10|329.52|327.12|329.52|327.12|329.52|327.12|329.38|326.98|0
1651736900000|2022-05-05 07:48:20|329.66|327.26|329.8|327.4|329.8|327.4|329.66|327.26|0
1651736910000|2022-05-05 07:48:30|329.59|327.19|329.38|326.98|329.59|327.19|329.38|326.98|0
1651736920000|2022-05-05 07:48:40|329.52|327.12|329.66|327.26|329.66|327.26|329.52|327.12|0
1651736930000|2022-05-05 07:48:50|329.52|327.12|329.1|326.7|329.52|327.12|329.1|326.7|0
1651736940000|2022-05-05 07:49:00|328.96|326.56|328.75|326.35|328.96|326.56|328.61|326.21|0
1651736950000|2022-05-05 07:49:10|328.68|326.28|329.1|326.7|329.1|326.7|328.68|326.28|0
1651736960000|2022-05-05 07:49:20|329.24|326.84|329.59|327.19|329.59|327.19|329.17|326.77|0
1651736970000|2022-05-05 07:49:30|329.52|327.12|329.66|327.26|329.73|327.33|329.52|327.12|0
1651736980000|2022-05-05 07:49:40|329.8|327.4|329.59|327.19|329.8|327.4|329.59|327.19|0
1651736990000|2022-05-05 07:49:50|329.52|327.12|329.24|326.84|329.52|327.12|329.24|326.84|0
1651737000000|2022-05-05 07:50:00|328.89|326.49|328.82|326.42|328.89|326.49|328.68|326.28|0
1651737010000|2022-05-05 07:50:10|328.96|326.56|328.96|326.56|329.17|326.77|328.96|326.56|0
1651737020000|2022-05-05 07:50:20|329.1|326.7|329.24|326.84|329.24|326.84|329.1|326.7|0
1651737030000|2022-05-05 07:50:30|329.17|326.77|329.31|326.91|329.31|326.91|329.17|326.77|0
1651737040000|2022-05-05 07:50:40|329.38|326.98|329.24|326.84|329.38|326.98|329.24|326.84|0
1651737050000|2022-05-05 07:50:50|329.31|326.91|328.96|326.56|329.31|326.91|328.89|326.49|0
1651737060000|2022-05-05 07:51:00|329.17|326.77|329.24|326.84|329.24|326.84|329.1|326.7|0
1651737070000|2022-05-05 07:51:10|329.1|326.7|329.1|326.7|329.31|326.91|329.03|326.63|0
1651737080000|2022-05-05 07:51:20|329.24|326.84|329.38|326.98|329.38|326.98|329.24|326.84|0
1651737090000|2022-05-05 07:51:30|329.52|327.12|329.8|327.4|329.8|327.4|329.45|327.05|0
1651737100000|2022-05-05 07:51:40|329.52|327.12|329.66|327.26|329.66|327.26|329.52|327.12|0
1651737110000|2022-05-05 07:51:50|329.52|327.12|329.52|327.12|329.59|327.19|329.52|327.12|0
1651737120000|2022-05-05 07:52:00|329.66|327.26|329.8|327.4|329.8|327.4|329.66|327.26|0
1651737130000|2022-05-05 07:52:10|329.66|327.26|329.94|327.54|329.94|327.54|329.66|327.26|0
1651737140000|2022-05-05 07:52:20|330.08|327.68|329.94|327.54|330.08|327.68|329.94|327.54|0
1651737150000|2022-05-05 07:52:30|329.8|327.4|329.31|326.91|329.8|327.4|329.31|326.91|0
1651737160000|2022-05-05 07:52:40|329.24|326.84|329.31|326.91|329.31|326.91|328.96|326.56|0
1651737170000|2022-05-05 07:52:50|329.1|326.7|329.38|326.98|329.38|326.98|329.1|326.7|0
1651737180000|2022-05-05 07:53:00|329.52|327.12|329.94|327.54|329.94|327.54|329.52|327.12|0
1651737190000|2022-05-05 07:53:10|330.08|327.68|330.08|327.68|330.22|327.82|330.08|327.68|0
1651737200000|2022-05-05 07:53:20|330.22|327.82|329.94|327.54|330.22|327.82|329.94|327.54|0
1651737210000|2022-05-05 07:53:30|330.08|327.68|329.94|327.54|330.08|327.68|329.94|327.54|0
1651737220000|2022-05-05 07:53:40|330.08|327.68|330.36|327.96|330.64|328.24|330.08|327.68|0
1651737230000|2022-05-05 07:53:50|330.22|327.82|330.36|327.96|330.36|327.96|330.22|327.82|0
1651737240000|2022-05-05 07:54:00|330.42|328.02|330.64|328.24|330.64|328.24|330.42|328.02|0
1651737250000|2022-05-05 07:54:10|330.78|328.38|330.78|328.38|330.92|328.52|330.78|328.38|0
1651737260000|2022-05-05 07:54:20|330.84|328.44|330.5|328.1|330.84|328.44|330.5|328.1|0
1651737270000|2022-05-05 07:54:30|330.36|327.96|330.28|327.88|330.36|327.96|330.22|327.82|0
1651737280000|2022-05-05 07:54:40|330.5|328.1|330.22|327.82|330.5|328.1|330.22|327.82|0
1651737290000|2022-05-05 07:54:50|330.14|327.74|330.08|327.68|330.14|327.74|329.94|327.54|0
1651737300000|2022-05-05 07:55:00|330.22|327.82|330.36|327.96|330.36|327.96|330.22|327.82|0
1651737310000|2022-05-05 07:55:10|330.5|328.1|330.64|328.24|330.64|328.24|330.5|328.1|0
1651737320000|2022-05-05 07:55:20|330.5|328.1|330.36|327.96|330.64|328.24|330.36|327.96|0
1651737330000|2022-05-05 07:55:30|330.22|327.82|330.36|327.96|330.36|327.96|330.08|327.68|0
1651737340000|2022-05-05 07:55:40|330.22|327.82|329.66|327.26|330.22|327.82|329.66|327.26|0
1651737350000|2022-05-05 07:55:50|329.8|327.4|329.8|327.4|329.8|327.4|329.66|327.26|0
1651737360000|2022-05-05 07:56:00|329.38|326.98|329.17|326.77|329.38|326.98|329.17|326.77|0
1651737370000|2022-05-05 07:56:10|329.24|326.84|329.38|326.98|329.38|326.98|329.24|326.84|0
1651737380000|2022-05-05 07:56:20|329.44|327.04|328.89|326.49|329.44|327.04|328.89|326.49|0
1651737390000|2022-05-05 07:56:30|328.75|326.35|329.1|326.7|329.1|326.7|328.75|326.35|0
1651737400000|2022-05-05 07:56:40|328.96|326.56|328.96|326.56|329.03|326.63|328.96|326.56|0
1651737410000|2022-05-05 07:56:50|328.82|326.42|328.54|326.14|328.82|326.42|328.54|326.14|0
1651737420000|2022-05-05 07:57:00|328.61|326.21|328.82|326.42|328.82|326.42|328.61|326.21|0
1651737430000|2022-05-05 07:57:10|328.68|326.28|329.1|326.7|329.1|326.7|328.68|326.28|0
1651737440000|2022-05-05 07:57:20|329.3|326.9|329.52|327.12|329.52|327.12|329.24|326.84|0
1651737450000|2022-05-05 07:57:30|329.66|327.26|329.66|327.26|329.66|327.26|329.58|327.18|0
1651737460000|2022-05-05 07:57:40|329.8|327.4|330.08|327.68|330.08|327.68|329.66|327.26|0
1651737470000|2022-05-05 07:57:50|330.07|327.67|329.94|327.54|330.07|327.67|329.86|327.46|0
1651737480000|2022-05-05 07:58:00|330.07|327.67|330.49|328.09|330.49|328.09|330.07|327.67|0
1651737490000|2022-05-05 07:58:10|330.63|328.23|330.21|327.81|330.63|328.23|330.21|327.81|0
1651737500000|2022-05-05 07:58:20|330.28|327.88|330.07|327.67|330.28|327.88|330.07|327.67|0
1651737510000|2022-05-05 07:58:30|330.21|327.81|330.07|327.67|330.35|327.95|330.07|327.67|0
1651737520000|2022-05-05 07:58:40|330.21|327.81|330.21|327.81|330.21|327.81|330.21|327.81|0
1651737530000|2022-05-05 07:58:50|330.35|327.95|330.28|327.88|330.35|327.95|330.28|327.88|0
1651737540000|2022-05-05 07:59:00|330.35|327.95|329.93|327.53|330.35|327.95|329.93|327.53|0
1651737550000|2022-05-05 07:59:10|330|327.6|330.14|327.74|330.14|327.74|330|327.6|0
1651737560000|2022-05-05 07:59:20|330.21|327.81|330.35|327.95|330.49|328.09|330.21|327.81|0
1651737570000|2022-05-05 07:59:30|330.49|328.09|330.35|327.95|330.56|328.16|330.35|327.95|0
1651737580000|2022-05-05 07:59:40|330.21|327.81|330.49|328.09|330.49|328.09|330.07|327.67|0
1651737590000|2022-05-05 07:59:50|330.56|328.16|330.35|327.95|330.56|328.16|330.35|327.95|0
1651737600000|2022-05-05 08:00:00|330.28|327.88|330.49|328.09|330.49|328.09|330.28|327.88|0
1651737610000|2022-05-05 08:00:10|330.35|327.95|330.07|327.67|330.35|327.95|330.07|327.67|0
1651737620000|2022-05-05 08:00:20|330.21|327.81|329.79|327.39|330.21|327.81|329.79|327.39|0
1651737630000|2022-05-05 08:00:30|329.65|327.25|329.38|326.98|329.72|327.32|329.38|326.98|0
1651737640000|2022-05-05 08:00:40|329.24|326.84|329.38|326.98|329.38|326.98|329.24|326.84|0
1651737650000|2022-05-05 08:00:50|329.52|327.12|329.58|327.18|329.65|327.25|329.52|327.12|0
1651737660000|2022-05-05 08:01:00|329.79|327.39|329.65|327.25|329.79|327.39|329.65|327.25|0
1651737670000|2022-05-05 08:01:10|329.79|327.39|329.93|327.53|329.93|327.53|329.65|327.25|0
1651737680000|2022-05-05 08:01:20|330.21|327.81|330.35|327.95|330.35|327.95|329.93|327.53|0
1651737690000|2022-05-05 08:01:30|330.49|328.09|330.77|328.37|330.77|328.37|330.49|328.09|0
1651737700000|2022-05-05 08:01:40|331.05|328.65|331.33|328.93|331.33|328.93|331.05|328.65|0
1651737710000|2022-05-05 08:01:50|331.19|328.79|331.12|328.72|331.19|328.79|331.12|328.72|0
1651737720000|2022-05-05 08:02:00|331.19|328.79|330.91|328.51|331.19|328.79|330.91|328.51|0
1651737730000|2022-05-05 08:02:10|330.98|328.58|330.63|328.23|330.98|328.58|330.63|328.23|0
1651737740000|2022-05-05 08:02:20|330.77|328.37|330.91|328.51|330.91|328.51|330.77|328.37|0
1651737750000|2022-05-05 08:02:30|330.77|328.37|330.63|328.23|330.77|328.37|330.35|327.95|0
1651737760000|2022-05-05 08:02:40|330.49|328.09|330.21|327.81|330.49|328.09|330.21|327.81|0
1651737770000|2022-05-05 08:02:50|330.63|328.23|330.49|328.09|330.63|328.23|330.49|328.09|0
1651737780000|2022-05-05 08:03:00|330.63|328.23|330.49|328.09|330.63|328.23|330.49|328.09|0
1651737790000|2022-05-05 08:03:10|330.35|327.95|330.21|327.81|330.35|327.95|330.21|327.81|0
1651737800000|2022-05-05 08:03:20|330.07|327.67|329.37|326.97|330.07|327.67|329.37|326.97|0
1651737810000|2022-05-05 08:03:30|329.16|326.76|328.47|326.07|329.16|326.76|328.47|326.07|0
1651737820000|2022-05-05 08:03:40|328.54|326.14|328.54|326.14|328.54|326.14|328.4|326|0
1651737830000|2022-05-05 08:03:50|328.6|326.2|328.6|326.2|328.6|326.2|328.6|326.2|0
1651737840000|2022-05-05 08:04:00|328.4|326|328.54|326.14|328.54|326.14|328.26|325.86|0
1651737850000|2022-05-05 08:04:10|328.4|326|328.47|326.07|328.47|326.07|328.4|326|0
1651737860000|2022-05-05 08:04:20|328.54|326.14|328.26|325.86|328.54|326.14|328.19|325.79|0
1651737870000|2022-05-05 08:04:30|328.12|325.72|328.54|326.14|328.68|326.28|328.12|325.72|0
1651737880000|2022-05-05 08:04:40|328.47|326.07|328.68|326.28|328.68|326.28|328.47|326.07|0
1651737890000|2022-05-05 08:04:50|328.82|326.42|328.82|326.42|328.96|326.56|328.68|326.28|0
1651737900000|2022-05-05 08:05:00|328.96|326.56|329.37|326.97|329.37|326.97|328.96|326.56|0
1651737910000|2022-05-05 08:05:10|329.23|326.83|329.09|326.69|329.23|326.83|329.09|326.69|0
1651737920000|2022-05-05 08:05:20|329.16|326.76|329.3|326.9|329.3|326.9|329.16|326.76|0
1651737930000|2022-05-05 08:05:30|329.37|326.97|329.65|327.25|329.65|327.25|329.37|326.97|0
1651737940000|2022-05-05 08:05:40|329.37|326.97|329.3|326.9|329.44|327.04|329.3|326.9|0
1651737950000|2022-05-05 08:05:50|329.09|326.69|328.96|326.56|329.09|326.69|328.88|326.48|0
1651737960000|2022-05-05 08:06:00|329.09|326.69|329.16|326.76|329.16|326.76|329.09|326.69|0
1651737970000|2022-05-05 08:06:10|329.23|326.83|328.82|326.42|329.23|326.83|328.82|326.42|0
1651737980000|2022-05-05 08:06:20|328.68|326.28|328.82|326.42|328.82|326.42|328.68|326.28|0
1651737990000|2022-05-05 08:06:30|329.02|326.62|329.02|326.62|329.23|326.83|329.02|326.62|0
1651738000000|2022-05-05 08:06:40|328.95|326.55|328.82|326.42|328.95|326.55|328.82|326.42|0
1651738020000|2022-05-05 08:07:00|328.95|326.55|329.02|326.62|329.02|326.62|328.95|326.55|0
1651738030000|2022-05-05 08:07:10|328.68|326.28|328.82|326.42|328.82|326.42|328.54|326.14|0
1651738040000|2022-05-05 08:07:20|328.68|326.28|328.74|326.34|328.82|326.42|328.68|326.28|0
1651738050000|2022-05-05 08:07:30|328.68|326.28|328.68|326.28|328.74|326.34|328.68|326.28|0
1651738060000|2022-05-05 08:07:40|328.6|326.2|328.12|325.72|328.6|326.2|328.12|325.72|0
1651738070000|2022-05-05 08:07:50|327.98|325.58|327.98|325.58|327.98|325.58|327.98|325.58|0
1651738080000|2022-05-05 08:08:00|328.05|325.65|328.4|326|328.4|326|327.98|325.58|0
1651738090000|2022-05-05 08:08:10|328.54|326.14|328.54|326.14|328.54|326.14|328.54|326.14|0
1651738100000|2022-05-05 08:08:20|328.4|326|328.54|326.14|328.81|326.41|328.4|326|0
1651738110000|2022-05-05 08:08:30|328.68|326.28|328.81|326.41|328.81|326.41|328.68|326.28|0
1651738120000|2022-05-05 08:08:40|328.74|326.34|328.54|326.14|328.74|326.34|328.54|326.14|0
1651738130000|2022-05-05 08:08:50|328.4|326|327.84|325.44|328.4|326|327.84|325.44|0
1651738140000|2022-05-05 08:09:00|327.91|325.51|327.63|325.23|327.91|325.51|327.63|325.23|0
1651738150000|2022-05-05 08:09:10|327.7|325.3|327.7|325.3|327.7|325.3|327.7|325.3|0
1651738160000|2022-05-05 08:09:20|327.84|325.44|327.56|325.16|327.84|325.44|327.56|325.16|0
1651738170000|2022-05-05 08:09:30|327.7|325.3|327.49|325.09|327.7|325.3|327.42|325.02|0
1651738180000|2022-05-05 08:09:40|327.42|325.02|327.7|325.3|327.7|325.3|327.42|325.02|0
1651738190000|2022-05-05 08:09:50|327.63|325.23|327.63|325.23|327.63|325.23|327.63|325.23|0
1651738200000|2022-05-05 08:10:00|327.56|325.16|327.28|324.88|327.56|325.16|327.28|324.88|0
1651738210000|2022-05-05 08:10:10|327|324.6|326.65|324.25|327|324.6|326.65|324.25|0
1651738220000|2022-05-05 08:10:20|326.87|324.47|327|324.6|327|324.6|326.87|324.47|0
1651738230000|2022-05-05 08:10:30|327.14|324.74|327.28|324.88|327.28|324.88|327.14|324.74|0
1651738240000|2022-05-05 08:10:40|327.42|325.02|327.42|325.02|327.42|325.02|327.42|325.02|0
1651738250000|2022-05-05 08:10:50|327.49|325.09|327.56|325.16|327.56|325.16|327.49|325.09|0
1651738260000|2022-05-05 08:11:00|327.91|325.51|328.12|325.72|328.12|325.72|327.91|325.51|0
1651738270000|2022-05-05 08:11:10|328.04|325.64|328.12|325.72|328.12|325.72|327.98|325.58|0
1651738280000|2022-05-05 08:11:20|328.04|325.64|328.4|326|328.4|326|328.04|325.64|0
1651738290000|2022-05-05 08:11:30|328.32|325.92|328.4|326|328.4|326|328.26|325.86|0
1651738300000|2022-05-05 08:11:40|328.46|326.06|328.39|325.99|328.53|326.13|328.39|325.99|0
1651738310000|2022-05-05 08:11:50|328.53|326.13|328.6|326.2|328.67|326.27|328.53|326.13|0
1651738320000|2022-05-05 08:12:00|328.53|326.13|328.26|325.86|328.53|326.13|328.26|325.86|0
1651738330000|2022-05-05 08:12:10|328.12|325.72|327.98|325.58|328.12|325.72|327.98|325.58|0
1651738340000|2022-05-05 08:12:20|327.84|325.44|327.7|325.3|327.84|325.44|327.7|325.3|0
1651738350000|2022-05-05 08:12:30|327.84|325.44|328.26|325.86|328.26|325.86|327.84|325.44|0
1651738360000|2022-05-05 08:12:40|328.39|325.99|328.88|326.48|328.88|326.48|328.39|325.99|0
1651738370000|2022-05-05 08:12:50|328.74|326.34|328.95|326.55|329.02|326.62|328.74|326.34|0
1651738380000|2022-05-05 08:13:00|329.09|326.69|329.09|326.69|329.23|326.83|329.09|326.69|0
1651738390000|2022-05-05 08:13:10|328.95|326.55|328.95|326.55|328.95|326.55|328.6|326.2|0
1651738400000|2022-05-05 08:13:20|328.81|326.41|328.88|326.48|328.88|326.48|328.81|326.41|0
1651738410000|2022-05-05 08:13:30|328.95|326.55|328.95|326.55|329.09|326.69|328.95|326.55|0
1651738420000|2022-05-05 08:13:40|328.81|326.41|328.81|326.41|329.09|326.69|328.81|326.41|0
1651738430000|2022-05-05 08:13:50|328.6|326.2|328.53|326.13|328.6|326.2|328.53|326.13|0
1651738440000|2022-05-05 08:14:00|328.39|325.99|327.98|325.58|328.39|325.99|327.98|325.58|0
1651738450000|2022-05-05 08:14:10|328.12|325.72|328.04|325.64|328.12|325.72|328.04|325.64|0
1651738460000|2022-05-05 08:14:20|327.98|325.58|327.28|324.88|327.98|325.58|327.28|324.88|0
1651738470000|2022-05-05 08:14:30|326.79|324.39|326.86|324.46|326.86|324.46|326.72|324.32|0
1651738480000|2022-05-05 08:14:40|327|324.6|327.28|324.88|327.28|324.88|327|324.6|0
1651738490000|2022-05-05 08:14:50|327.14|324.74|327|324.6|327.14|324.74|326.86|324.46|0
1651738500000|2022-05-05 08:15:00|327.14|324.74|327.35|324.95|327.35|324.95|327.14|324.74|0
1651738510000|2022-05-05 08:15:10|327.7|325.3|327.9|325.5|327.9|325.5|327.7|325.3|0
1651738520000|2022-05-05 08:15:20|327.76|325.36|327.76|325.36|327.76|325.36|327.49|325.09|0
1651738530000|2022-05-05 08:15:30|327.98|325.58|328.25|325.85|328.25|325.85|327.98|325.58|0
1651738540000|2022-05-05 08:15:40|328.39|325.99|328.81|326.41|328.81|326.41|328.39|325.99|0
1651738550000|2022-05-05 08:15:50|328.39|325.99|328.6|326.2|328.6|326.2|328.39|325.99|0
1651738560000|2022-05-05 08:16:00|328.53|326.13|329.37|326.97|329.37|326.97|328.53|326.13|0
1651738570000|2022-05-05 08:16:10|329.09|326.69|329.3|326.9|329.3|326.9|329.09|326.69|0
1651738580000|2022-05-05 08:16:20|329.57|327.17|329.23|326.83|329.57|327.17|329.23|326.83|0
1651738590000|2022-05-05 08:16:30|329.09|326.69|329.09|326.69|329.23|326.83|328.95|326.55|0
1651738600000|2022-05-05 08:16:40|328.95|326.55|328.81|326.41|328.95|326.55|328.53|326.13|0
1651738610000|2022-05-05 08:16:50|328.95|326.55|328.46|326.06|328.95|326.55|328.46|326.06|0
1651738620000|2022-05-05 08:17:00|328.25|325.85|327.56|325.16|328.25|325.85|327.56|325.16|0
1651738630000|2022-05-05 08:17:10|327.42|325.02|327.42|325.02|327.42|325.02|327.42|325.02|0
1651738640000|2022-05-05 08:17:20|327.14|324.74|327|324.6|327.14|324.74|327|324.6|0
1651738650000|2022-05-05 08:17:30|327.14|324.74|327.28|324.88|327.42|325.02|327|324.6|0
1651738660000|2022-05-05 08:17:40|327.14|324.74|327.14|324.74|327.14|324.74|327.14|324.74|0
1651738670000|2022-05-05 08:17:50|327.28|324.88|327.28|324.88|327.28|324.88|327.28|324.88|0
1651738680000|2022-05-05 08:18:00|327.35|324.95|327.28|324.88|327.35|324.95|327.07|324.67|0
1651738690000|2022-05-05 08:18:10|327.42|325.02|327.7|325.3|327.7|325.3|327.42|325.02|0
1651738700000|2022-05-05 08:18:20|327.48|325.08|327.42|325.02|327.48|325.08|327.42|325.02|0
1651738710000|2022-05-05 08:18:30|327.56|325.16|327.56|325.16|327.56|325.16|327.56|325.16|0
1651738720000|2022-05-05 08:18:40|327.48|325.08|327.62|325.22|327.7|325.3|327.48|325.08|0
1651738730000|2022-05-05 08:18:50|327.7|325.3|328.25|325.85|328.25|325.85|327.56|325.16|0
1651738740000|2022-05-05 08:19:00|328.11|325.71|328.04|325.64|328.25|325.85|328.04|325.64|0
1651738750000|2022-05-05 08:19:10|328.11|325.71|328.67|326.27|328.67|326.27|328.11|325.71|0
1651738760000|2022-05-05 08:19:20|328.53|326.13|328.11|325.71|328.53|326.13|328.11|325.71|0
1651738770000|2022-05-05 08:19:30|328.25|325.85|328.18|325.78|328.39|325.99|328.18|325.78|0
1651738780000|2022-05-05 08:19:40|328.25|325.85|327.97|325.57|328.25|325.85|327.97|325.57|0
1651738790000|2022-05-05 08:19:50|327.76|325.36|328.11|325.71|328.18|325.78|327.76|325.36|0
1651738800000|2022-05-05 08:20:00|328.04|325.64|328.04|325.64|328.11|325.71|328.04|325.64|0
1651738810000|2022-05-05 08:20:10|328.11|325.71|328.53|326.13|328.53|326.13|328.11|325.71|0
1651738820000|2022-05-05 08:20:20|328.67|326.27|328.6|326.2|328.67|326.27|328.53|326.13|0
1651738830000|2022-05-05 08:20:30|328.67|326.27|328.95|326.55|328.95|326.55|328.67|326.27|0
1651738840000|2022-05-05 08:20:40|329.09|326.69|329.09|326.69|329.09|326.69|329.09|326.69|0
1651738850000|2022-05-05 08:20:50|329.15|326.75|329.15|326.75|329.23|326.83|329.15|326.75|0
1651738860000|2022-05-05 08:21:00|329.09|326.69|328.95|326.55|329.23|326.83|328.95|326.55|0
1651738870000|2022-05-05 08:21:10|328.67|326.27|328.67|326.27|328.81|326.41|328.67|326.27|0
1651738880000|2022-05-05 08:21:20|328.81|326.41|328.95|326.55|328.95|326.55|328.81|326.41|0
1651738890000|2022-05-05 08:21:30|328.88|326.48|328.67|326.27|328.88|326.48|328.67|326.27|0
1651738900000|2022-05-05 08:21:40|328.6|326.2|328.74|326.34|328.74|326.34|328.6|326.2|0
1651738910000|2022-05-05 08:21:50|328.95|326.55|328.81|326.41|328.95|326.55|328.53|326.13|0
1651738920000|2022-05-05 08:22:00|328.67|326.27|328.67|326.27|328.74|326.34|328.67|326.27|0
1651738930000|2022-05-05 08:22:10|328.81|326.41|328.81|326.41|328.95|326.55|328.81|326.41|0
1651738940000|2022-05-05 08:22:20|328.67|326.27|328.81|326.41|328.81|326.41|328.67|326.27|0
1651738950000|2022-05-05 08:22:30|328.95|326.55|329.15|326.75|329.15|326.75|328.95|326.55|0
1651738960000|2022-05-05 08:22:40|329.23|326.83|328.95|326.55|329.23|326.83|328.95|326.55|0
1651738980000|2022-05-05 08:23:00|329.09|326.69|328.95|326.55|329.09|326.69|328.95|326.55|0
1651738990000|2022-05-05 08:23:10|328.74|326.34|328.74|326.34|328.81|326.41|328.74|326.34|0
1651739000000|2022-05-05 08:23:20|328.67|326.27|329.5|327.1|329.5|327.1|328.67|326.27|0
1651739010000|2022-05-05 08:23:30|329.43|327.03|329.23|326.83|329.43|327.03|329.23|326.83|0
1651739020000|2022-05-05 08:23:40|329.37|326.97|329.36|326.96|329.37|326.97|329.36|326.96|0
1651739030000|2022-05-05 08:23:50|329.5|327.1|329.57|327.17|329.64|327.24|329.5|327.1|0
1651739040000|2022-05-05 08:24:00|329.64|327.24|329.29|326.89|329.71|327.31|329.29|326.89|0
1651739050000|2022-05-05 08:24:10|329.23|326.83|328.81|326.41|329.23|326.83|328.81|326.41|0
1651739060000|2022-05-05 08:24:20|328.95|326.55|328.95|326.55|329.09|326.69|328.95|326.55|0
1651739070000|2022-05-05 08:24:30|329.09|326.69|328.95|326.55|329.09|326.69|328.95|326.55|0
1651739080000|2022-05-05 08:24:40|329.01|326.61|329.23|326.83|329.23|326.83|329.01|326.61|0
1651739090000|2022-05-05 08:24:50|329.36|326.96|329.5|327.1|329.5|327.1|329.36|326.96|0
1651739100000|2022-05-05 08:25:00|329.22|326.82|328.81|326.41|329.22|326.82|328.81|326.41|0
1651739110000|2022-05-05 08:25:10|328.67|326.27|328.39|325.99|328.67|326.27|328.25|325.85|0
1651739120000|2022-05-05 08:25:20|328.32|325.92|328.32|325.92|328.39|325.99|328.25|325.85|0
1651739130000|2022-05-05 08:25:30|328.39|325.99|328.32|325.92|328.39|325.99|328.32|325.92|0
1651739140000|2022-05-05 08:25:40|328.39|325.99|328.25|325.85|328.67|326.27|328.25|325.85|0
1651739150000|2022-05-05 08:25:50|328.32|325.92|328.11|325.71|328.32|325.92|328.11|325.71|0
1651739160000|2022-05-05 08:26:00|327.69|325.29|327.34|324.94|327.69|325.29|327.34|324.94|0
1651739170000|2022-05-05 08:26:10|327.41|325.01|327.28|324.88|327.55|325.15|327.28|324.88|0
1651739180000|2022-05-05 08:26:20|327|324.6|327.55|325.15|327.83|325.43|327|324.6|0
1651739190000|2022-05-05 08:26:30|327.48|325.08|327.69|325.29|327.69|325.29|327.48|325.08|0
1651739200000|2022-05-05 08:26:40|327.9|325.5|327.97|325.57|328.11|325.71|327.9|325.5|0
1651739210000|2022-05-05 08:26:50|328.11|325.71|328.39|325.99|328.39|325.99|328.11|325.71|0
1651739230000|2022-05-05 08:27:10|328.45|326.05|327.9|325.5|328.45|326.05|327.9|325.5|0
1651739240000|2022-05-05 08:27:20|327.97|325.57|328.11|325.71|328.11|325.71|327.97|325.57|0
1651739250000|2022-05-05 08:27:30|327.97|325.57|327.55|325.15|327.97|325.57|327.55|325.15|0
1651739260000|2022-05-05 08:27:40|327.27|324.87|327|324.6|327.41|325.01|327|324.6|0
1651739270000|2022-05-05 08:27:50|326.92|324.52|327.34|324.94|327.41|325.01|326.92|324.52|0
1651739280000|2022-05-05 08:28:00|327.27|324.87|327.55|325.15|327.55|325.15|327.27|324.87|0
1651739290000|2022-05-05 08:28:10|327.34|324.94|327.55|325.15|327.55|325.15|327.34|324.94|0
1651739300000|2022-05-05 08:28:20|327.41|325.01|327.27|324.87|327.41|325.01|327.27|324.87|0
1651739310000|2022-05-05 08:28:30|327.14|324.74|327.06|324.66|327.14|324.74|326.86|324.46|0
1651739320000|2022-05-05 08:28:40|327.13|324.73|326.92|324.52|327.13|324.73|326.92|324.52|0
1651739330000|2022-05-05 08:28:50|327|324.6|326.72|324.32|327.06|324.66|326.72|324.32|0
1651739340000|2022-05-05 08:29:00|326.58|324.18|326.44|324.04|326.58|324.18|326.3|323.9|0
1651739360000|2022-05-05 08:29:20|326.37|323.97|326.44|324.04|326.51|324.11|326.37|323.97|0
1651739370000|2022-05-05 08:29:30|326.58|324.18|326.58|324.18|326.58|324.18|326.44|324.04|0
1651739380000|2022-05-05 08:29:40|326.44|324.04|326.44|324.04|326.58|324.18|326.44|324.04|0
1651739390000|2022-05-05 08:29:50|326.58|324.18|326.58|324.18|326.58|324.18|326.44|324.04|0
1651739400000|2022-05-05 08:30:00|326.65|324.25|326.58|324.18|326.65|324.25|326.44|324.04|0
1651739410000|2022-05-05 08:30:10|326.51|324.11|326.02|323.62|326.51|324.11|326.02|323.62|0
1651739420000|2022-05-05 08:30:20|325.95|323.55|325.88|323.48|325.95|323.55|325.88|323.48|0
1651739430000|2022-05-05 08:30:30|326.02|323.62|325.67|323.27|326.02|323.62|325.47|323.07|0
1651739440000|2022-05-05 08:30:40|325.81|323.41|325.75|323.35|326.02|323.62|325.75|323.35|0
1651739450000|2022-05-05 08:30:50|325.61|323.21|325.67|323.27|325.75|323.35|325.61|323.21|0
1651739460000|2022-05-05 08:31:00|325.75|323.35|326.44|324.04|326.44|324.04|325.75|323.35|0
1651739470000|2022-05-05 08:31:10|326.51|324.11|326.58|324.18|326.58|324.18|326.44|324.04|0
1651739480000|2022-05-05 08:31:20|326.44|324.04|326.44|324.04|326.51|324.11|326.44|324.04|0
1651739490000|2022-05-05 08:31:30|326.37|323.97|326.51|324.11|326.51|324.11|326.37|323.97|0
1651739500000|2022-05-05 08:31:40|326.44|324.04|326.44|324.04|326.72|324.32|326.44|324.04|0
1651739510000|2022-05-05 08:31:50|326.16|323.76|325.88|323.48|326.16|323.76|325.81|323.41|0
1651739520000|2022-05-05 08:32:00|325.81|323.41|326.16|323.76|326.16|323.76|325.81|323.41|0
1651739530000|2022-05-05 08:32:10|326.3|323.9|326.02|323.62|326.3|323.9|326.02|323.62|0
1651739540000|2022-05-05 08:32:20|326.09|323.69|326.02|323.62|326.16|323.76|326.02|323.62|0
1651739550000|2022-05-05 08:32:30|326.16|323.76|326.02|323.62|326.16|323.76|326.02|323.62|0
1651739560000|2022-05-05 08:32:40|326.09|323.69|326.44|324.04|326.44|324.04|326.09|323.69|0
1651739570000|2022-05-05 08:32:50|326.3|323.9|326.16|323.76|326.44|324.04|326.16|323.76|0
1651739580000|2022-05-05 08:33:00|326.23|323.83|326.02|323.62|326.3|323.9|326.02|323.62|0
1651739590000|2022-05-05 08:33:10|325.88|323.48|326.02|323.62|326.02|323.62|325.88|323.48|0
1651739600000|2022-05-05 08:33:20|325.74|323.34|325.67|323.27|325.74|323.34|325.67|323.27|0
1651739610000|2022-05-05 08:33:30|325.61|323.21|326.02|323.62|326.02|323.62|325.61|323.21|0
1651739620000|2022-05-05 08:33:40|325.88|323.48|325.95|323.55|325.95|323.55|325.88|323.48|0
1651739630000|2022-05-05 08:33:50|326.02|323.62|326.16|323.76|326.16|323.76|326.02|323.62|0
1651739640000|2022-05-05 08:34:00|326.02|323.62|326.02|323.62|326.02|323.62|325.88|323.48|0
1651739650000|2022-05-05 08:34:10|325.61|323.21|325.19|322.79|325.61|323.21|325.19|322.79|0
1651739660000|2022-05-05 08:34:20|325.33|322.93|325.05|322.65|325.33|322.93|325.05|322.65|0
1651739670000|2022-05-05 08:34:30|324.91|322.51|325.19|322.79|325.33|322.93|324.91|322.51|0
1651739680000|2022-05-05 08:34:40|324.91|322.51|324.77|322.37|325.05|322.65|324.77|322.37|0
1651739690000|2022-05-05 08:34:50|324.91|322.51|324.84|322.44|324.91|322.51|324.77|322.37|0
1651739700000|2022-05-05 08:35:00|324.77|322.37|324.77|322.37|324.91|322.51|324.77|322.37|0
1651739710000|2022-05-05 08:35:10|324.91|322.51|324.84|322.44|324.91|322.51|324.64|322.24|0
1651739720000|2022-05-05 08:35:20|324.77|322.37|324.77|322.37|324.91|322.51|324.77|322.37|0
1651739730000|2022-05-05 08:35:30|324.84|322.44|324.91|322.51|324.91|322.51|324.84|322.44|0
1651739740000|2022-05-05 08:35:40|325.05|322.65|324.98|322.58|325.12|322.72|324.98|322.58|0
1651739750000|2022-05-05 08:35:50|324.91|322.51|324.91|322.51|324.98|322.58|324.91|322.51|0
1651739760000|2022-05-05 08:36:00|324.98|322.58|325.19|322.79|325.19|322.79|324.98|322.58|0
1651739770000|2022-05-05 08:36:10|325.12|322.72|325.33|322.93|325.33|322.93|325.12|322.72|0
1651739780000|2022-05-05 08:36:20|325.12|322.72|325.19|322.79|325.19|322.79|325.05|322.65|0
1651739790000|2022-05-05 08:36:30|325.26|322.86|325.19|322.79|325.26|322.86|325.19|322.79|0
1651739800000|2022-05-05 08:36:40|325.47|323.07|325.33|322.93|325.47|323.07|325.33|322.93|0
1651739810000|2022-05-05 08:36:50|325.05|322.65|325.05|322.65|325.05|322.65|325.05|322.65|0
1651739820000|2022-05-05 08:37:00|324.91|322.51|324.84|322.44|325.05|322.65|324.84|322.44|0
1651739830000|2022-05-05 08:37:10|324.91|322.51|324.84|322.44|324.98|322.58|324.84|322.44|0
1651739840000|2022-05-05 08:37:20|324.91|322.51|324.63|322.23|324.91|322.51|324.63|322.23|0
1651739850000|2022-05-05 08:37:30|324.7|322.3|324.63|322.23|324.7|322.3|324.63|322.23|0
1651739870000|2022-05-05 08:37:50|324.77|322.37|324.77|322.37|324.77|322.37|324.77|322.37|0
1651739880000|2022-05-05 08:38:00|324.63|322.23|324.7|322.3|324.7|322.3|324.63|322.23|0
1651739890000|2022-05-05 08:38:10|324.77|322.37|324.91|322.51|324.91|322.51|324.77|322.37|0
1651739900000|2022-05-05 08:38:20|324.77|322.37|324.91|322.51|324.91|322.51|324.77|322.37|0
1651739910000|2022-05-05 08:38:30|325.05|322.65|324.84|322.44|325.05|322.65|324.77|322.37|0
1651739920000|2022-05-05 08:38:40|324.77|322.37|324.98|322.58|324.98|322.58|324.77|322.37|0
1651739930000|2022-05-05 08:38:50|325.05|322.65|325.19|322.79|325.19|322.79|325.05|322.65|0
1651739940000|2022-05-05 08:39:00|325.05|322.65|325.05|322.65|325.05|322.65|325.05|322.65|0
1651739950000|2022-05-05 08:39:10|324.91|322.51|324.77|322.37|324.91|322.51|324.77|322.37|0
1651739960000|2022-05-05 08:39:20|324.63|322.23|324.77|322.37|324.77|322.37|324.63|322.23|0
1651739970000|2022-05-05 08:39:30|324.63|322.23|324.63|322.23|324.63|322.23|324.63|322.23|0
1651739990000|2022-05-05 08:39:50|324.77|322.37|324.77|322.37|324.77|322.37|324.77|322.37|0
1651740000000|2022-05-05 08:40:00|324.63|322.23|324.63|322.23|324.63|322.23|324.63|322.23|0
1651740010000|2022-05-05 08:40:10|324.7|322.3|324.7|322.3|324.7|322.3|324.7|322.3|0
1651740020000|2022-05-05 08:40:20|324.63|322.23|324.77|322.37|324.77|322.37|324.63|322.23|0
1651740030000|2022-05-05 08:40:30|324.22|321.82|324.08|321.68|324.22|321.82|323.94|321.54|0
1651740040000|2022-05-05 08:40:40|323.94|321.54|323.94|321.54|324.01|321.61|323.94|321.54|0
1651740050000|2022-05-05 08:40:50|323.8|321.4|323.66|321.26|323.8|321.4|323.66|321.26|0
1651740060000|2022-05-05 08:41:00|323.39|320.99|323.53|321.13|323.66|321.26|323.39|320.99|0
1651740070000|2022-05-05 08:41:10|323.25|320.85|323.6|321.2|323.6|321.2|322.97|320.57|0
1651740080000|2022-05-05 08:41:20|323.33|320.93|323.54|321.14|323.54|321.14|323.33|320.93|0
1651740090000|2022-05-05 08:41:30|323.4|321|323.05|320.65|323.4|321|323.05|320.65|0
1651740100000|2022-05-05 08:41:40|323.19|320.79|323.39|320.99|323.39|320.99|323.19|320.79|0
1651740110000|2022-05-05 08:41:50|323.32|320.92|323.19|320.79|323.32|320.92|323.19|320.79|0
1651740120000|2022-05-05 08:42:00|323.32|320.92|322.98|320.58|323.32|320.92|322.98|320.58|0
1651740130000|2022-05-05 08:42:10|322.91|320.51|323.19|320.79|323.19|320.79|322.91|320.51|0
1651740140000|2022-05-05 08:42:20|323.05|320.65|323.05|320.65|323.05|320.65|323.05|320.65|0
1651740150000|2022-05-05 08:42:30|322.91|320.51|322.7|320.3|322.91|320.51|322.7|320.3|0
1651740160000|2022-05-05 08:42:40|322.63|320.23|322.36|319.96|322.63|320.23|322.36|319.96|0
1651740170000|2022-05-05 08:42:50|322.5|320.1|322.29|319.89|322.5|320.1|322.22|319.82|0
1651740180000|2022-05-05 08:43:00|322.5|320.1|322.08|319.68|322.5|320.1|322.08|319.68|0
1651740190000|2022-05-05 08:43:10|321.81|319.41|321.81|319.41|321.81|319.41|321.81|319.41|0
1651740200000|2022-05-05 08:43:20|321.74|319.34|321.95|319.55|321.95|319.55|321.74|319.34|0
1651740210000|2022-05-05 08:43:30|321.81|319.41|321.81|319.41|321.95|319.55|321.81|319.41|0
1651740220000|2022-05-05 08:43:40|321.67|319.27|321.81|319.41|321.81|319.41|321.67|319.27|0
1651740230000|2022-05-05 08:43:50|321.74|319.34|321.74|319.34|321.74|319.34|321.74|319.34|0
1651740240000|2022-05-05 08:44:00|321.81|319.41|321.67|319.27|321.81|319.41|321.67|319.27|0
1651740250000|2022-05-05 08:44:10|321.81|319.41|321.74|319.34|321.81|319.41|321.74|319.34|0
1651740260000|2022-05-05 08:44:20|321.81|319.41|321.81|319.41|321.81|319.41|321.81|319.41|0
1651740270000|2022-05-05 08:44:30|322.08|319.68|322.36|319.96|322.36|319.96|322.08|319.68|0
1651740280000|2022-05-05 08:44:40|322.22|319.82|322.08|319.68|322.22|319.82|322.08|319.68|0
1651740290000|2022-05-05 08:44:50|322.22|319.82|322.36|319.96|322.36|319.96|322.22|319.82|0
1651740300000|2022-05-05 08:45:00|322.42|320.02|322.01|319.61|322.42|320.02|322.01|319.61|0
1651740310000|2022-05-05 08:45:10|321.81|319.41|321.81|319.41|321.81|319.41|321.67|319.27|0
1651740320000|2022-05-05 08:45:20|321.94|319.54|322.08|319.68|322.08|319.68|321.81|319.41|0
1651740330000|2022-05-05 08:45:30|322.22|319.82|322.22|319.82|322.22|319.82|322.08|319.68|0
1651740340000|2022-05-05 08:45:40|322.36|319.96|322.36|319.96|322.5|320.1|322.36|319.96|0
1651740350000|2022-05-05 08:45:50|322.29|319.89|322.5|320.1|322.5|320.1|322.29|319.89|0
1651740360000|2022-05-05 08:46:00|322.77|320.37|322.77|320.37|322.77|320.37|322.63|320.23|0
1651740370000|2022-05-05 08:46:10|322.7|320.3|322.42|320.02|322.7|320.3|322.42|320.02|0
1651740380000|2022-05-05 08:46:20|322.5|320.1|322.63|320.23|322.63|320.23|322.42|320.02|0
1651740400000|2022-05-05 08:46:40|322.56|320.16|322.49|320.09|322.56|320.16|322.49|320.09|0
1651740410000|2022-05-05 08:46:50|322.36|319.96|322.49|320.09|322.49|320.09|322.36|319.96|0
1651740420000|2022-05-05 08:47:00|322.63|320.23|322.22|319.82|322.63|320.23|322.22|319.82|0
1651740430000|2022-05-05 08:47:10|322.36|319.96|322.22|319.82|322.36|319.96|322.22|319.82|0
1651740440000|2022-05-05 08:47:20|322.36|319.96|322.49|320.09|322.49|320.09|322.36|319.96|0
1651740450000|2022-05-05 08:47:30|322.63|320.23|322.77|320.37|322.77|320.37|322.63|320.23|0
1651740460000|2022-05-05 08:47:40|322.63|320.23|322.7|320.3|322.7|320.3|322.56|320.16|0
1651740470000|2022-05-05 08:47:50|322.77|320.37|322.36|319.96|322.77|320.37|322.36|319.96|0
1651740480000|2022-05-05 08:48:00|322.22|319.82|322.01|319.61|322.28|319.88|322.01|319.61|0
1651740490000|2022-05-05 08:48:10|321.81|319.41|321.81|319.41|321.81|319.41|321.53|319.13|0
1651740500000|2022-05-05 08:48:20|321.87|319.47|321.73|319.33|321.87|319.47|321.73|319.33|0
1651740510000|2022-05-05 08:48:30|321.67|319.27|321.53|319.13|321.67|319.27|321.53|319.13|0
1651740520000|2022-05-05 08:48:40|321.67|319.27|321.73|319.33|321.73|319.33|321.67|319.27|0
1651740530000|2022-05-05 08:48:50|321.67|319.27|321.67|319.27|321.67|319.27|321.6|319.2|0
1651740540000|2022-05-05 08:49:00|321.8|319.4|321.94|319.54|321.94|319.54|321.8|319.4|0
1651740550000|2022-05-05 08:49:10|322.08|319.68|322.77|320.37|322.77|320.37|322.08|319.68|0
1651740560000|2022-05-05 08:49:20|322.91|320.51|323.18|320.78|323.18|320.78|322.91|320.51|0
1651740570000|2022-05-05 08:49:30|323.05|320.65|323.46|321.06|323.46|321.06|323.05|320.65|0
1651740580000|2022-05-05 08:49:40|323.32|320.92|323.32|320.92|323.46|321.06|323.32|320.92|0
1651740590000|2022-05-05 08:49:50|323.18|320.78|323.18|320.78|323.18|320.78|323.18|320.78|0
1651740600000|2022-05-05 08:50:00|323.32|320.92|323.6|321.2|323.6|321.2|323.32|320.92|0
1651740610000|2022-05-05 08:50:10|323.46|321.06|323.18|320.78|323.46|321.06|323.04|320.64|0
1651740620000|2022-05-05 08:50:20|323.11|320.71|323.04|320.64|323.18|320.78|323.04|320.64|0
1651740630000|2022-05-05 08:50:30|323.18|320.78|323.25|320.85|323.25|320.85|323.18|320.78|0
1651740640000|2022-05-05 08:50:40|323.32|320.92|323.46|321.06|323.6|321.2|323.32|320.92|0
1651740660000|2022-05-05 08:51:00|323.39|320.99|323.32|320.92|323.46|321.06|323.32|320.92|0
1651740670000|2022-05-05 08:51:10|323.39|320.99|323.46|321.06|323.46|321.06|323.39|320.99|0
1651740680000|2022-05-05 08:51:20|323.6|321.2|324.01|321.61|324.01|321.61|323.6|321.2|0
1651740690000|2022-05-05 08:51:30|324.15|321.75|324.15|321.75|324.15|321.75|324.15|321.75|0
1651740700000|2022-05-05 08:51:40|324.01|321.61|324.15|321.75|324.15|321.75|324.01|321.61|0
1651740710000|2022-05-05 08:51:50|324.29|321.89|324.15|321.75|324.29|321.89|324.15|321.75|0
1651740720000|2022-05-05 08:52:00|324.29|321.89|323.87|321.47|324.29|321.89|323.87|321.47|0
1651740730000|2022-05-05 08:52:10|324.01|321.61|324.01|321.61|324.15|321.75|324.01|321.61|0
1651740740000|2022-05-05 08:52:20|324.15|321.75|323.73|321.33|324.15|321.75|323.73|321.33|0
1651740750000|2022-05-05 08:52:30|323.87|321.47|324.01|321.61|324.01|321.61|323.87|321.47|0
1651740760000|2022-05-05 08:52:40|324.15|321.75|324.08|321.68|324.15|321.75|324.08|321.68|0
1651740770000|2022-05-05 08:52:50|324.01|321.61|323.94|321.54|324.01|321.61|323.94|321.54|0
1651740780000|2022-05-05 08:53:00|323.73|321.33|323.6|321.2|323.87|321.47|323.52|321.12|0
1651740790000|2022-05-05 08:53:10|323.46|321.06|323.73|321.33|323.73|321.33|323.46|321.06|0
1651740800000|2022-05-05 08:53:20|323.87|321.47|323.73|321.33|323.87|321.47|323.73|321.33|0
1651740810000|2022-05-05 08:53:30|323.66|321.26|323.6|321.2|323.66|321.26|323.6|321.2|0
1651740830000|2022-05-05 08:53:50|323.32|320.92|323.32|320.92|323.32|320.92|323.32|320.92|0
1651740840000|2022-05-05 08:54:00|323.46|321.06|323.46|321.06|323.46|321.06|323.39|320.99|0
1651740850000|2022-05-05 08:54:10|323.6|321.2|323.73|321.33|323.73|321.33|323.6|321.2|0
1651740860000|2022-05-05 08:54:20|323.6|321.2|323.6|321.2|323.6|321.2|323.6|321.2|0
1651740870000|2022-05-05 08:54:30|323.73|321.33|323.73|321.33|323.73|321.33|323.66|321.26|0
1651740880000|2022-05-05 08:54:40|323.59|321.19|323.66|321.26|323.66|321.26|323.59|321.19|0
1651740890000|2022-05-05 08:54:50|323.73|321.33|323.46|321.06|323.73|321.33|323.46|321.06|0
1651740900000|2022-05-05 08:55:00|323.25|320.85|323.04|320.64|323.32|320.92|323.04|320.64|0
1651740910000|2022-05-05 08:55:10|322.9|320.5|322.77|320.37|322.9|320.5|322.77|320.37|0
1651740920000|2022-05-05 08:55:20|323.04|320.64|323.04|320.64|323.04|320.64|323.04|320.64|0
1651740930000|2022-05-05 08:55:30|322.77|320.37|322.77|320.37|322.9|320.5|322.77|320.37|0
1651740940000|2022-05-05 08:55:40|322.9|320.5|322.9|320.5|322.9|320.5|322.9|320.5|0
1651740950000|2022-05-05 08:55:50|322.77|320.37|322.9|320.5|322.9|320.5|322.77|320.37|0
1651740960000|2022-05-05 08:56:00|322.77|320.37|322.9|320.5|322.9|320.5|322.77|320.37|0
1651740970000|2022-05-05 08:56:10|322.77|320.37|322.69|320.29|322.77|320.37|322.63|320.23|0
1651740980000|2022-05-05 08:56:20|322.63|320.23|322.63|320.23|322.77|320.37|322.63|320.23|0
1651740990000|2022-05-05 08:56:30|322.35|319.95|322.35|319.95|322.35|319.95|322.35|319.95|0
1651741000000|2022-05-05 08:56:40|322.14|319.74|322.08|319.68|322.21|319.81|322.08|319.68|0
1651741010000|2022-05-05 08:56:50|321.94|319.54|321.8|319.4|321.94|319.54|321.8|319.4|0
1651741020000|2022-05-05 08:57:00|321.94|319.54|322.35|319.95|322.35|319.95|321.8|319.4|0
1651741030000|2022-05-05 08:57:10|322.63|320.23|322.77|320.37|322.77|320.37|322.63|320.23|0
1651741040000|2022-05-05 08:57:20|322.69|320.29|322.63|320.23|322.69|320.29|322.63|320.23|0
1651741050000|2022-05-05 08:57:30|322.56|320.16|322.63|320.23|322.63|320.23|322.42|320.02|0
1651741060000|2022-05-05 08:57:40|322.56|320.16|322.49|320.09|322.56|320.16|322.49|320.09|0
1651741070000|2022-05-05 08:57:50|322.35|319.95|322.42|320.02|322.49|320.09|322.35|319.95|0
1651741080000|2022-05-05 08:58:00|322.63|320.23|322.97|320.57|322.97|320.57|322.63|320.23|0
1651741090000|2022-05-05 08:58:10|323.04|320.64|323.04|320.64|323.04|320.64|323.04|320.64|0
1651741100000|2022-05-05 08:58:20|322.97|320.57|323.25|320.85|323.32|320.92|322.97|320.57|0
1651741110000|2022-05-05 08:58:30|323.32|320.92|323.11|320.71|323.32|320.92|323.11|320.71|0
1651741120000|2022-05-05 08:58:40|323.04|320.64|322.9|320.5|323.04|320.64|322.76|320.36|0
1651741130000|2022-05-05 08:58:50|322.76|320.36|322.9|320.5|322.9|320.5|322.76|320.36|0
1651741140000|2022-05-05 08:59:00|322.69|320.29|323.45|321.05|323.45|321.05|322.69|320.29|0
1651741150000|2022-05-05 08:59:10|323.38|320.98|323.32|320.92|323.38|320.98|323.32|320.92|0
1651741160000|2022-05-05 08:59:20|323.45|321.05|323.59|321.19|323.59|321.19|323.45|321.05|0
1651741170000|2022-05-05 08:59:30|323.73|321.33|323.73|321.33|323.73|321.33|323.59|321.19|0
1651741180000|2022-05-05 08:59:40|323.87|321.47|323.73|321.33|323.87|321.47|323.66|321.26|0
1651741190000|2022-05-05 08:59:50|323.87|321.47|324.01|321.61|324.01|321.61|323.8|321.4|0
1651741200000|2022-05-05 09:00:00|323.87|321.47|323.52|321.12|323.87|321.47|323.52|321.12|0
1651741210000|2022-05-05 09:00:10|323.59|321.19|323.73|321.33|323.73|321.33|323.59|321.19|0
1651741220000|2022-05-05 09:00:20|324.01|321.61|323.93|321.53|324.01|321.61|323.93|321.53|0
1651741230000|2022-05-05 09:00:30|323.87|321.47|324.01|321.61|324.01|321.61|323.87|321.47|0
1651741240000|2022-05-05 09:00:40|324.07|321.67|323.59|321.19|324.07|321.67|323.59|321.19|0
1651741250000|2022-05-05 09:00:50|323.73|321.33|323.87|321.47|323.87|321.47|323.73|321.33|0
1651741260000|2022-05-05 09:01:00|324.01|321.61|324.01|321.61|324.14|321.74|324.01|321.61|0
1651741270000|2022-05-05 09:01:10|324.14|321.74|324.14|321.74|324.14|321.74|324.14|321.74|0
1651741280000|2022-05-05 09:01:20|324.42|322.02|324.14|321.74|324.42|322.02|324.14|321.74|0
1651741290000|2022-05-05 09:01:30|324.28|321.88|324.42|322.02|324.56|322.16|324.28|321.88|0
1651741300000|2022-05-05 09:01:40|324.49|322.09|324.42|322.02|324.49|322.09|324.42|322.02|0
1651741310000|2022-05-05 09:01:50|324.28|321.88|324.28|321.88|324.28|321.88|324.21|321.81|0
1651741320000|2022-05-05 09:02:00|324.21|321.81|324.28|321.88|324.28|321.88|324.21|321.81|0
1651741330000|2022-05-05 09:02:10|324.21|321.81|324.28|321.88|324.28|321.88|324.14|321.74|0
1651741340000|2022-05-05 09:02:20|324.14|321.74|324.28|321.88|324.28|321.88|324.14|321.74|0
1651741350000|2022-05-05 09:02:30|324.42|322.02|324.42|322.02|324.42|322.02|324.42|322.02|0
1651741360000|2022-05-05 09:02:40|324.35|321.95|324.35|321.95|324.42|322.02|324.28|321.88|0
1651741370000|2022-05-05 09:02:50|324.14|321.74|324.28|321.88|324.28|321.88|324.14|321.74|0
1651741380000|2022-05-05 09:03:00|324.35|321.95|324.35|321.95|324.42|322.02|324.35|321.95|0
1651741390000|2022-05-05 09:03:10|324.42|322.02|324.28|321.88|324.42|322.02|324.28|321.88|0
1651741400000|2022-05-05 09:03:20|324.14|321.74|324.28|321.88|324.42|322.02|324.14|321.74|0
1651741410000|2022-05-05 09:03:30|324.14|321.74|324.14|321.74|324.14|321.74|324.14|321.74|0
1651741420000|2022-05-05 09:03:40|324.28|321.88|324.01|321.61|324.28|321.88|324.01|321.61|0
1651741430000|2022-05-05 09:03:50|324.28|321.88|324.28|321.88|324.28|321.88|324.28|321.88|0
1651741440000|2022-05-05 09:04:00|324.42|322.02|324.14|321.74|324.42|322.02|324.14|321.74|0
1651741450000|2022-05-05 09:04:10|324.21|321.81|323.73|321.33|324.21|321.81|323.73|321.33|0
1651741460000|2022-05-05 09:04:20|323.66|321.26|323.59|321.19|323.66|321.26|323.59|321.19|0
1651741470000|2022-05-05 09:04:30|323.79|321.39|323.87|321.47|323.87|321.47|323.79|321.39|0
1651741480000|2022-05-05 09:04:40|323.93|321.53|323.93|321.53|323.93|321.53|323.93|321.53|0
1651741490000|2022-05-05 09:04:50|324|321.6|324.28|321.88|324.42|322.02|324|321.6|0
1651741500000|2022-05-05 09:05:00|324.35|321.95|324.14|321.74|324.35|321.95|324.14|321.74|0
1651741510000|2022-05-05 09:05:10|324|321.6|324|321.6|324.14|321.74|324|321.6|0
1651741520000|2022-05-05 09:05:20|323.87|321.47|323.73|321.33|323.87|321.47|323.73|321.33|0
1651741530000|2022-05-05 09:05:30|323.87|321.47|323.59|321.19|323.87|321.47|323.59|321.19|0
1651741540000|2022-05-05 09:05:40|323.66|321.26|323.66|321.26|323.66|321.26|323.66|321.26|0
1651741550000|2022-05-05 09:05:50|323.73|321.33|323.66|321.26|323.73|321.33|323.59|321.19|0
1651741560000|2022-05-05 09:06:00|323.73|321.33|323.73|321.33|323.73|321.33|323.66|321.26|0
1651741570000|2022-05-05 09:06:10|324|321.6|323.87|321.47|324|321.6|323.87|321.47|0
1651741580000|2022-05-05 09:06:20|323.79|321.39|324.14|321.74|324.14|321.74|323.79|321.39|0
1651741590000|2022-05-05 09:06:30|324.28|321.88|324.28|321.88|324.35|321.95|324.28|321.88|0
1651741600000|2022-05-05 09:06:40|324.21|321.81|324.14|321.74|324.28|321.88|324.14|321.74|0
1651741610000|2022-05-05 09:06:50|324|321.6|324|321.6|324|321.6|324|321.6|0
1651741620000|2022-05-05 09:07:00|324.14|321.74|323.87|321.47|324.14|321.74|323.87|321.47|0
1651741630000|2022-05-05 09:07:10|323.73|321.33|323.59|321.19|323.73|321.33|323.59|321.19|0
1651741640000|2022-05-05 09:07:20|323.87|321.47|324|321.6|324|321.6|323.87|321.47|0
1651741650000|2022-05-05 09:07:30|324.28|321.88|324.28|321.88|324.28|321.88|324.28|321.88|0
1651741660000|2022-05-05 09:07:40|324.42|322.02|324.42|322.02|324.42|322.02|324.28|321.88|0
1651741670000|2022-05-05 09:07:50|324.35|321.95|324.14|321.74|324.35|321.95|324.14|321.74|0
1651741680000|2022-05-05 09:08:00|324|321.6|324.14|321.74|324.14|321.74|324|321.6|0
1651741700000|2022-05-05 09:08:20|324|321.6|324|321.6|324|321.6|323.86|321.46|0
1651741710000|2022-05-05 09:08:30|323.86|321.46|324.21|321.81|324.21|321.81|323.86|321.46|0
1651741720000|2022-05-05 09:08:40|324.14|321.74|324.14|321.74|324.28|321.88|324.14|321.74|0
1651741730000|2022-05-05 09:08:50|324.28|321.88|323.93|321.53|324.28|321.88|323.93|321.53|0
1651741740000|2022-05-05 09:09:00|323.86|321.46|324.28|321.88|324.28|321.88|323.86|321.46|0
1651741750000|2022-05-05 09:09:10|324.42|322.02|324.28|321.88|324.42|322.02|324.28|321.88|0
1651741760000|2022-05-05 09:09:20|324.14|321.74|324.14|321.74|324.14|321.74|324.07|321.67|0
1651741780000|2022-05-05 09:09:40|324.35|321.95|324.48|322.08|324.48|322.08|324.35|321.95|0
1651741790000|2022-05-05 09:09:50|324.56|322.16|324.42|322.02|324.56|322.16|324.42|322.02|0
1651741800000|2022-05-05 09:10:00|324.35|321.95|324.42|322.02|324.42|322.02|324.35|321.95|0
1651741810000|2022-05-05 09:10:10|324.48|322.08|324.56|322.16|324.56|322.16|324.48|322.08|0
1651741820000|2022-05-05 09:10:20|325.11|322.71|325.11|322.71|325.25|322.85|325.11|322.71|0
1651741830000|2022-05-05 09:10:30|324.97|322.57|325.11|322.71|325.11|322.71|324.97|322.57|0
1651741840000|2022-05-05 09:10:40|325.18|322.78|325.18|322.78|325.18|322.78|325.18|322.78|0
1651741850000|2022-05-05 09:10:50|325.25|322.85|325.39|322.99|325.52|323.12|325.25|322.85|0
1651741860000|2022-05-05 09:11:00|325.52|323.12|325.66|323.26|325.66|323.26|325.52|323.12|0
1651741870000|2022-05-05 09:11:10|325.94|323.54|325.66|323.26|325.94|323.54|325.66|323.26|0
1651741880000|2022-05-05 09:11:20|325.73|323.33|325.94|323.54|325.94|323.54|325.73|323.33|0
1651741890000|2022-05-05 09:11:30|326.08|323.68|325.87|323.47|326.08|323.68|325.8|323.4|0
1651741900000|2022-05-05 09:11:40|325.8|323.4|325.94|323.54|325.94|323.54|325.8|323.4|0
1651741910000|2022-05-05 09:11:50|326.08|323.68|326.08|323.68|326.08|323.68|326.08|323.68|0
1651741920000|2022-05-05 09:12:00|325.94|323.54|325.94|323.54|326.08|323.68|325.94|323.54|0
1651741930000|2022-05-05 09:12:10|326.08|323.68|325.94|323.54|326.08|323.68|325.94|323.54|0
1651741940000|2022-05-05 09:12:20|325.73|323.33|325.8|323.4|325.8|323.4|325.66|323.26|0
1651741950000|2022-05-05 09:12:30|325.94|323.54|325.94|323.54|325.94|323.54|325.87|323.47|0
1651741960000|2022-05-05 09:12:40|326.08|323.68|326.01|323.61|326.08|323.68|326.01|323.61|0
1651741970000|2022-05-05 09:12:50|326.08|323.68|326.14|323.74|326.14|323.74|325.94|323.54|0
1651741980000|2022-05-05 09:13:00|326.08|323.68|326.22|323.82|326.22|323.82|326.08|323.68|0
1651741990000|2022-05-05 09:13:10|326.35|323.95|326.35|323.95|326.35|323.95|326.35|323.95|0
1651742000000|2022-05-05 09:13:20|326.22|323.82|326.22|323.82|326.22|323.82|326.08|323.68|0
1651742010000|2022-05-05 09:13:30|326.35|323.95|326.35|323.95|326.35|323.95|326.35|323.95|0
1651742020000|2022-05-05 09:13:40|326.22|323.82|325.94|323.54|326.28|323.88|325.94|323.54|0
1651742030000|2022-05-05 09:13:50|326.08|323.68|325.8|323.4|326.08|323.68|325.8|323.4|0
1651742040000|2022-05-05 09:14:00|325.94|323.54|325.87|323.47|325.94|323.54|325.8|323.4|0
1651742050000|2022-05-05 09:14:10|325.94|323.54|325.87|323.47|325.94|323.54|325.87|323.47|0
1651742060000|2022-05-05 09:14:20|325.8|323.4|325.8|323.4|325.8|323.4|325.8|323.4|0
1651742070000|2022-05-05 09:14:30|325.94|323.54|325.94|323.54|326|323.6|325.94|323.54|0
1651742080000|2022-05-05 09:14:40|326.22|323.82|326|323.6|326.22|323.82|326|323.6|0
1651742090000|2022-05-05 09:14:50|325.94|323.54|326.08|323.68|326.08|323.68|325.94|323.54|0
1651742100000|2022-05-05 09:15:00|326|323.6|326.14|323.74|326.14|323.74|325.94|323.54|0
1651742110000|2022-05-05 09:15:10|325.87|323.47|325.87|323.47|325.87|323.47|325.87|323.47|0
1651742120000|2022-05-05 09:15:20|325.94|323.54|325.87|323.47|325.94|323.54|325.87|323.47|0
1651742130000|2022-05-05 09:15:30|325.8|323.4|325.8|323.4|325.94|323.54|325.8|323.4|0
1651742150000|2022-05-05 09:15:50|325.94|323.54|326.08|323.68|326.08|323.68|325.94|323.54|0
1651742160000|2022-05-05 09:16:00|326.14|323.74|325.94|323.54|326.14|323.74|325.94|323.54|0
1651742170000|2022-05-05 09:16:10|326.14|323.74|326.21|323.81|326.21|323.81|326.08|323.68|0
1651742180000|2022-05-05 09:16:20|326.08|323.68|326.21|323.81|326.21|323.81|325.94|323.54|0
1651742190000|2022-05-05 09:16:30|326.28|323.88|326.21|323.81|326.28|323.88|326.21|323.81|0
1651742200000|2022-05-05 09:16:40|326|323.6|326.08|323.68|326.08|323.68|326|323.6|0
1651742210000|2022-05-05 09:16:50|326|323.6|325.86|323.46|326|323.6|325.86|323.46|0
1651742220000|2022-05-05 09:17:00|325.94|323.54|325.94|323.54|325.94|323.54|325.94|323.54|0
1651742230000|2022-05-05 09:17:10|326.08|323.68|326.08|323.68|326.08|323.68|326.08|323.68|0
1651742240000|2022-05-05 09:17:20|326.21|323.81|326.35|323.95|326.35|323.95|326.21|323.81|0
1651742250000|2022-05-05 09:17:30|326.42|324.02|326.21|323.81|326.42|324.02|326.21|323.81|0
1651742260000|2022-05-05 09:17:40|326.35|323.95|326.21|323.81|326.35|323.95|326.21|323.81|0
1651742270000|2022-05-05 09:17:50|326.35|323.95|326.77|324.37|326.77|324.37|326.35|323.95|0
1651742280000|2022-05-05 09:18:00|326.49|324.09|326.49|324.09|326.63|324.23|326.49|324.09|0
1651742290000|2022-05-05 09:18:10|326.35|323.95|326.42|324.02|326.42|324.02|326.35|323.95|0
1651742300000|2022-05-05 09:18:20|326.35|323.95|326.49|324.09|326.49|324.09|326.35|323.95|0
1651742310000|2022-05-05 09:18:30|326.56|324.16|326.63|324.23|326.63|324.23|326.56|324.16|0
1651742320000|2022-05-05 09:18:40|326.49|324.09|326.35|323.95|326.49|324.09|326.35|323.95|0
1651742330000|2022-05-05 09:18:50|326.21|323.81|326.21|323.81|326.21|323.81|326.21|323.81|0
1651742340000|2022-05-05 09:19:00|326.07|323.67|326.07|323.67|326.07|323.67|326.07|323.67|0
1651742350000|2022-05-05 09:19:10|326.21|323.81|326.35|323.95|326.35|323.95|326.21|323.81|0
1651742360000|2022-05-05 09:19:20|326.28|323.88|326.35|323.95|326.35|323.95|326.21|323.81|0
1651742380000|2022-05-05 09:19:40|326.49|324.09|326.63|324.23|326.63|324.23|326.49|324.09|0
1651742390000|2022-05-05 09:19:50|326.56|324.16|326.49|324.09|326.63|324.23|326.49|324.09|0
1651742400000|2022-05-05 09:20:00|326.42|324.02|326.49|324.09|326.56|324.16|326.42|324.02|0
1651742410000|2022-05-05 09:20:10|326.56|324.16|326.49|324.09|326.56|324.16|326.49|324.09|0
1651742420000|2022-05-05 09:20:20|326.42|324.02|326.49|324.09|326.49|324.09|326.42|324.02|0
1651742430000|2022-05-05 09:20:30|326.56|324.16|326.49|324.09|326.63|324.23|326.49|324.09|0
1651742440000|2022-05-05 09:20:40|326.35|323.95|326.42|324.02|326.49|324.09|326.35|323.95|0
1651742450000|2022-05-05 09:20:50|326.49|324.09|326.35|323.95|326.49|324.09|326.35|323.95|0
1651742470000|2022-05-05 09:21:10|326.49|324.09|326.28|323.88|326.49|324.09|326.21|323.81|0
1651742480000|2022-05-05 09:21:20|326.35|323.95|326.07|323.67|326.35|323.95|326.07|323.67|0
1651742490000|2022-05-05 09:21:30|326.21|323.81|326.21|323.81|326.21|323.81|326.21|323.81|0
1651742500000|2022-05-05 09:21:40|326.07|323.67|326.42|324.02|326.49|324.09|326.07|323.67|0
1651742510000|2022-05-05 09:21:50|326.49|324.09|326.35|323.95|326.49|324.09|326.35|323.95|0
1651742520000|2022-05-05 09:22:00|326.21|323.81|326.21|323.81|326.28|323.88|326.07|323.67|0
1651742530000|2022-05-05 09:22:10|326.28|323.88|326.21|323.81|326.28|323.88|326.21|323.81|0
1651742540000|2022-05-05 09:22:20|326.07|323.67|325.8|323.4|326.07|323.67|325.8|323.4|0
1651742550000|2022-05-05 09:22:30|325.86|323.46|325.93|323.53|325.93|323.53|325.86|323.46|0
1651742560000|2022-05-05 09:22:40|325.8|323.4|325.66|323.26|325.8|323.4|325.66|323.26|0
1651742570000|2022-05-05 09:22:50|325.52|323.12|325.24|322.84|325.52|323.12|325.24|322.84|0
1651742580000|2022-05-05 09:23:00|325.17|322.77|325.24|322.84|325.31|322.91|325.17|322.77|0
1651742590000|2022-05-05 09:23:10|325.1|322.7|325.24|322.84|325.24|322.84|325.1|322.7|0
1651742600000|2022-05-05 09:23:20|325.17|322.77|325.24|322.84|325.24|322.84|325.17|322.77|0
1651742610000|2022-05-05 09:23:30|325.03|322.63|324.41|322.01|325.03|322.63|324.41|322.01|0
1651742620000|2022-05-05 09:23:40|324.27|321.87|323.92|321.52|324.27|321.87|323.92|321.52|0
1651742630000|2022-05-05 09:23:50|323.86|321.46|323.58|321.18|323.86|321.46|323.58|321.18|0
1651742640000|2022-05-05 09:24:00|323.72|321.32|324|321.6|324|321.6|323.58|321.18|0
1651742650000|2022-05-05 09:24:10|323.92|321.52|324|321.6|324|321.6|323.92|321.52|0
1651742680000|2022-05-05 09:24:40|323.86|321.46|324|321.6|324|321.6|323.86|321.46|0
1651742700000|2022-05-05 09:25:00|323.86|321.46|323.86|321.46|323.86|321.46|323.86|321.46|0
1651742710000|2022-05-05 09:25:10|324|321.6|324.06|321.66|324.06|321.66|324|321.6|0
1651742720000|2022-05-05 09:25:20|324|321.6|324.69|322.29|324.69|322.29|324|321.6|0
1651742730000|2022-05-05 09:25:30|324.75|322.35|324.96|322.56|324.96|322.56|324.75|322.35|0
1651742740000|2022-05-05 09:25:40|325.38|322.98|325.38|322.98|325.38|322.98|325.38|322.98|0
1651742750000|2022-05-05 09:25:50|325.24|322.84|325.24|322.84|325.24|322.84|325.24|322.84|0
1651742760000|2022-05-05 09:26:00|325.1|322.7|325.1|322.7|325.1|322.7|324.96|322.56|0
1651742770000|2022-05-05 09:26:10|325.24|322.84|325.24|322.84|325.24|322.84|325.24|322.84|0
1651742780000|2022-05-05 09:26:20|325.31|322.91|325.38|322.98|325.38|322.98|325.31|322.91|0
1651742790000|2022-05-05 09:26:30|325.24|322.84|325.24|322.84|325.24|322.84|325.24|322.84|0
1651742800000|2022-05-05 09:26:40|325.1|322.7|324.96|322.56|325.1|322.7|324.82|322.42|0
1651742810000|2022-05-05 09:26:50|325.1|322.7|325.1|322.7|325.1|322.7|325.1|322.7|0
1651742820000|2022-05-05 09:27:00|325.24|322.84|325.52|323.12|325.52|323.12|325.24|322.84|0
1651742830000|2022-05-05 09:27:10|325.24|322.84|325.24|322.84|325.24|322.84|325.24|322.84|0
1651742840000|2022-05-05 09:27:20|325.31|322.91|325.17|322.77|325.31|322.91|325.1|322.7|0
1651742850000|2022-05-05 09:27:30|325.1|322.7|325.1|322.7|325.1|322.7|325.1|322.7|0
1651742860000|2022-05-05 09:27:40|325.17|322.77|325.31|322.91|325.31|322.91|325.17|322.77|0
1651742870000|2022-05-05 09:27:50|325.38|322.98|325.58|323.18|325.65|323.25|325.38|322.98|0
1651742880000|2022-05-05 09:28:00|325.65|323.25|325.65|323.25|325.65|323.25|325.52|323.12|0
1651742890000|2022-05-05 09:28:10|325.52|323.12|325.44|323.04|325.52|323.12|325.44|323.04|0
1651742900000|2022-05-05 09:28:20|325.38|322.98|325.24|322.84|325.38|322.98|325.24|322.84|0
1651742910000|2022-05-05 09:28:30|325.38|322.98|325.38|322.98|325.52|323.12|325.38|322.98|0
1651742920000|2022-05-05 09:28:40|325.24|322.84|325.1|322.7|325.24|322.84|325.1|322.7|0
1651742930000|2022-05-05 09:28:50|325.24|322.84|325.24|322.84|325.24|322.84|325.1|322.7|0
1651742940000|2022-05-05 09:29:00|325.17|322.77|325.1|322.7|325.24|322.84|325.1|322.7|0
1651742950000|2022-05-05 09:29:10|324.82|322.42|324.68|322.28|324.82|322.42|324.68|322.28|0
1651742960000|2022-05-05 09:29:20|324.82|322.42|324.68|322.28|324.82|322.42|324.68|322.28|0
1651742970000|2022-05-05 09:29:30|324.27|321.87|323.99|321.59|324.27|321.87|323.99|321.59|0
1651742980000|2022-05-05 09:29:40|324.13|321.73|323.99|321.59|324.13|321.73|323.99|321.59|0
1651742990000|2022-05-05 09:29:50|323.85|321.45|323.85|321.45|323.85|321.45|323.85|321.45|0
1651743000000|2022-05-05 09:30:00|324.41|322.01|324.41|322.01|324.55|322.15|324.41|322.01|0
1651743010000|2022-05-05 09:30:10|324.27|321.87|324.13|321.73|324.27|321.87|324.13|321.73|0
1651743020000|2022-05-05 09:30:20|323.85|321.45|323.64|321.24|323.85|321.45|323.64|321.24|0
1651743030000|2022-05-05 09:30:30|323.58|321.18|323.72|321.32|323.85|321.45|323.58|321.18|0
1651743040000|2022-05-05 09:30:40|323.58|321.18|323.58|321.18|323.72|321.32|323.58|321.18|0
1651743050000|2022-05-05 09:30:50|323.3|320.9|323.3|320.9|323.3|320.9|323.3|320.9|0
1651743060000|2022-05-05 09:31:00|323.16|320.76|323.58|321.18|323.72|321.32|323.16|320.76|0
1651743070000|2022-05-05 09:31:10|323.72|321.32|323.58|321.18|323.72|321.32|323.58|321.18|0
1651743080000|2022-05-05 09:31:20|323.72|321.32|324.27|321.87|324.27|321.87|323.72|321.32|0
1651743090000|2022-05-05 09:31:30|324.41|322.01|324.55|322.15|324.55|322.15|324.41|322.01|0
1651743100000|2022-05-05 09:31:40|324.41|322.01|323.99|321.59|324.41|322.01|323.99|321.59|0
1651743110000|2022-05-05 09:31:50|324.13|321.73|324.27|321.87|324.27|321.87|324.13|321.73|0
1651743120000|2022-05-05 09:32:00|324.33|321.93|324.47|322.07|324.61|322.21|324.27|321.87|0
1651743130000|2022-05-05 09:32:10|324.61|322.21|324.61|322.21|324.61|322.21|324.61|322.21|0
1651743140000|2022-05-05 09:32:20|324.47|322.07|324.68|322.28|324.68|322.28|324.47|322.07|0
1651743150000|2022-05-05 09:32:30|324.54|322.14|324.68|322.28|324.68|322.28|324.54|322.14|0
1651743160000|2022-05-05 09:32:40|324.82|322.42|324.68|322.28|324.82|322.42|324.68|322.28|0
1651743170000|2022-05-05 09:32:50|324.41|322.01|324.33|321.93|324.54|322.14|324.33|321.93|0
1651743180000|2022-05-05 09:33:00|324.41|322.01|323.99|321.59|324.41|322.01|323.99|321.59|0
1651743190000|2022-05-05 09:33:10|324.13|321.73|323.99|321.59|324.41|322.01|323.99|321.59|0
1651743200000|2022-05-05 09:33:20|323.92|321.52|323.78|321.38|323.92|321.52|323.78|321.38|0
1651743210000|2022-05-05 09:33:30|323.99|321.59|323.99|321.59|323.99|321.59|323.99|321.59|0
1651743220000|2022-05-05 09:33:40|324.13|321.73|323.85|321.45|324.13|321.73|323.85|321.45|0
1651743230000|2022-05-05 09:33:50|323.02|320.62|322.68|320.28|323.02|320.62|322.68|320.28|0
1651743240000|2022-05-05 09:34:00|322.75|320.35|323.02|320.62|323.02|320.62|322.75|320.35|0
1651743250000|2022-05-05 09:34:10|322.95|320.55|323.37|320.97|323.37|320.97|322.95|320.55|0
1651743260000|2022-05-05 09:34:20|323.58|321.18|323.71|321.31|323.71|321.31|323.58|321.18|0
1651743270000|2022-05-05 09:34:30|323.58|321.18|323.5|321.1|323.58|321.18|323.44|321.04|0
1651743280000|2022-05-05 09:34:40|323.58|321.18|323.44|321.04|323.58|321.18|323.44|321.04|0
1651743290000|2022-05-05 09:34:50|323.5|321.1|323.5|321.1|323.5|321.1|323.37|320.97|0
1651743300000|2022-05-05 09:35:00|323.44|321.04|323.71|321.31|323.71|321.31|323.44|321.04|0
1651743310000|2022-05-05 09:35:10|323.99|321.59|323.85|321.45|324.13|321.73|323.85|321.45|0
1651743320000|2022-05-05 09:35:20|323.58|321.18|323.71|321.31|323.71|321.31|323.37|320.97|0
1651743330000|2022-05-05 09:35:30|323.78|321.38|323.99|321.59|323.99|321.59|323.78|321.38|0
1651743340000|2022-05-05 09:35:40|323.85|321.45|324.06|321.66|324.06|321.66|323.78|321.38|0
1651743350000|2022-05-05 09:35:50|323.99|321.59|324.33|321.93|324.33|321.93|323.99|321.59|0
1651743360000|2022-05-05 09:36:00|324.4|322|324.13|321.73|324.4|322|324.13|321.73|0
1651743370000|2022-05-05 09:36:10|323.99|321.59|324.13|321.73|324.13|321.73|323.99|321.59|0
1651743380000|2022-05-05 09:36:20|324.27|321.87|324.13|321.73|324.27|321.87|324.13|321.73|0
1651743390000|2022-05-05 09:36:30|324.06|321.66|324.27|321.87|324.27|321.87|324.06|321.66|0
1651743400000|2022-05-05 09:36:40|324.4|322|324.13|321.73|324.4|322|324.13|321.73|0
1651743410000|2022-05-05 09:36:50|324.06|321.66|323.99|321.59|324.13|321.73|323.99|321.59|0
1651743420000|2022-05-05 09:37:00|323.85|321.45|323.71|321.31|323.85|321.45|323.71|321.31|0
1651743430000|2022-05-05 09:37:10|323.78|321.38|323.78|321.38|323.78|321.38|323.78|321.38|0
1651743440000|2022-05-05 09:37:20|323.71|321.31|323.64|321.24|323.71|321.31|323.57|321.17|0
1651743450000|2022-05-05 09:37:30|323.57|321.17|323.16|320.76|323.57|321.17|323.16|320.76|0
1651743460000|2022-05-05 09:37:40|323.09|320.69|322.95|320.55|323.09|320.69|322.95|320.55|0
1651743470000|2022-05-05 09:37:50|322.75|320.35|323.3|320.9|323.3|320.9|322.75|320.35|0
1651743480000|2022-05-05 09:38:00|323.44|321.04|323.09|320.69|323.44|321.04|323.09|320.69|0
1651743490000|2022-05-05 09:38:10|323.02|320.62|323.02|320.62|323.02|320.62|322.75|320.35|0
1651743500000|2022-05-05 09:38:20|323.16|320.76|323.3|320.9|323.3|320.9|323.16|320.76|0
1651743510000|2022-05-05 09:38:30|323.23|320.83|323.3|320.9|323.3|320.9|323.02|320.62|0
1651743520000|2022-05-05 09:38:40|323.23|320.83|323.44|321.04|323.44|321.04|323.23|320.83|0
1651743530000|2022-05-05 09:38:50|323.64|321.24|323.64|321.24|323.64|321.24|323.5|321.1|0
1651743540000|2022-05-05 09:39:00|323.71|321.31|323.71|321.31|323.71|321.31|323.71|321.31|0
1651743550000|2022-05-05 09:39:10|323.5|321.1|323.23|320.83|323.5|321.1|323.23|320.83|0
1651743560000|2022-05-05 09:39:20|323.3|320.9|322.88|320.48|323.3|320.9|322.88|320.48|0
1651743570000|2022-05-05 09:39:30|322.75|320.35|322.75|320.35|323.16|320.76|322.75|320.35|0
1651743580000|2022-05-05 09:39:40|322.88|320.48|323.02|320.62|323.02|320.62|322.88|320.48|0
1651743590000|2022-05-05 09:39:50|323.09|320.69|323.02|320.62|323.16|320.76|323.02|320.62|0
1651743600000|2022-05-05 09:40:00|323.3|320.9|323.3|320.9|323.3|320.9|323.3|320.9|0
1651743610000|2022-05-05 09:40:10|321.89|319.49|322.16|319.76|322.16|319.76|321.89|319.49|0
1651743620000|2022-05-05 09:40:20|323.08|320.68|322.94|320.54|323.08|320.68|322.94|320.54|0
1651743630000|2022-05-05 09:40:30|323.08|320.68|323.02|320.62|323.15|320.75|322.94|320.54|0
1651743640000|2022-05-05 09:40:40|323.16|320.76|323.02|320.62|323.16|320.76|323.02|320.62|0
1651743650000|2022-05-05 09:40:50|323.09|320.69|323.71|321.31|323.71|321.31|323.09|320.69|0
1651743660000|2022-05-05 09:41:00|323.85|321.45|323.57|321.17|323.85|321.45|323.57|321.17|0
1651743670000|2022-05-05 09:41:10|323.71|321.31|323.57|321.17|323.71|321.31|323.57|321.17|0
1651743680000|2022-05-05 09:41:20|323.71|321.31|323.99|321.59|323.99|321.59|323.71|321.31|0
1651743690000|2022-05-05 09:41:30|323.92|321.52|323.85|321.45|323.99|321.59|323.85|321.45|0
1651743700000|2022-05-05 09:41:40|323.92|321.52|323.92|321.52|323.92|321.52|323.92|321.52|0
1651743710000|2022-05-05 09:41:50|323.99|321.59|323.99|321.59|323.99|321.59|323.99|321.59|0
1651743720000|2022-05-05 09:42:00|324.13|321.73|324.4|322|324.4|322|324.13|321.73|0
1651743730000|2022-05-05 09:42:10|324.33|321.93|324.54|322.14|324.54|322.14|324.33|321.93|0
1651743740000|2022-05-05 09:42:20|324.4|322|324.4|322|324.4|322|324.33|321.93|0
1651743750000|2022-05-05 09:42:30|324.26|321.86|324.33|321.93|324.33|321.93|324.13|321.73|0
1651743760000|2022-05-05 09:42:40|324.26|321.86|324.4|322|324.4|322|324.26|321.86|0
1651743770000|2022-05-05 09:42:50|324.47|322.07|324.54|322.14|324.54|322.14|324.47|322.07|0
1651743790000|2022-05-05 09:43:10|324.47|322.07|324.54|322.14|324.54|322.14|324.47|322.07|0
1651743810000|2022-05-05 09:43:30|324.4|322|324.4|322|324.4|322|324.4|322|0
1651743830000|2022-05-05 09:43:50|324.26|321.86|324.4|322|324.4|322|324.26|321.86|0
1651743840000|2022-05-05 09:44:00|324.33|321.93|324.95|322.55|325.02|322.62|324.33|321.93|0
1651743850000|2022-05-05 09:44:10|325.09|322.69|325.3|322.9|325.3|322.9|325.09|322.69|0
1651743860000|2022-05-05 09:44:20|325.37|322.97|325.37|322.97|325.37|322.97|325.23|322.83|0
1651743870000|2022-05-05 09:44:30|325.3|322.9|325.37|322.97|325.37|322.97|325.3|322.9|0
1651743880000|2022-05-05 09:44:40|325.51|323.11|325.65|323.25|325.65|323.25|325.51|323.11|0
1651743890000|2022-05-05 09:44:50|325.57|323.17|325.65|323.25|325.65|323.25|325.57|323.17|0
1651743900000|2022-05-05 09:45:00|325.51|323.11|325.09|322.69|325.51|323.11|325.09|322.69|0
1651743910000|2022-05-05 09:45:10|325.16|322.76|325.3|322.9|325.3|322.9|325.16|322.76|0
1651743920000|2022-05-05 09:45:20|325.37|322.97|324.68|322.28|325.37|322.97|324.68|322.28|0
1651743930000|2022-05-05 09:45:30|324.54|322.14|324.4|322|324.54|322.14|324.4|322|0
1651743940000|2022-05-05 09:45:40|324.54|322.14|324.82|322.42|324.82|322.42|324.54|322.14|0
1651743950000|2022-05-05 09:45:50|324.88|322.48|324.82|322.42|324.95|322.55|324.82|322.42|0
1651743960000|2022-05-05 09:46:00|324.68|322.28|324.82|322.42|324.82|322.42|324.68|322.28|0
1651743970000|2022-05-05 09:46:10|324.68|322.28|324.82|322.42|324.82|322.42|324.68|322.28|0
1651743980000|2022-05-05 09:46:20|324.68|322.28|324.54|322.14|324.68|322.28|324.54|322.14|0
1651743990000|2022-05-05 09:46:30|324.68|322.28|324.68|322.28|324.68|322.28|324.68|322.28|0
1651744000000|2022-05-05 09:46:40|324.6|322.2|324.6|322.2|324.6|322.2|324.6|322.2|0
1651744010000|2022-05-05 09:46:50|324.68|322.28|324.54|322.14|324.68|322.28|324.54|322.14|0
1651744020000|2022-05-05 09:47:00|324.4|322|324.54|322.14|324.54|322.14|324.4|322|0
1651744030000|2022-05-05 09:47:10|324.68|322.28|324.68|322.28|324.68|322.28|324.54|322.14|0
1651744040000|2022-05-05 09:47:20|324.4|322|324.68|322.28|324.68|322.28|324.4|322|0
1651744050000|2022-05-05 09:47:30|324.54|322.14|324.54|322.14|324.54|322.14|324.54|322.14|0
1651744060000|2022-05-05 09:47:40|324.6|322.2|324.54|322.14|324.6|322.2|324.54|322.14|0
1651744080000|2022-05-05 09:48:00|324.4|322|324.33|321.93|324.4|322|324.26|321.86|0
1651744090000|2022-05-05 09:48:10|324.68|322.28|324.54|322.14|324.68|322.28|324.54|322.14|0
1651744100000|2022-05-05 09:48:20|324.68|322.28|324.68|322.28|324.68|322.28|324.68|322.28|0
1651744110000|2022-05-05 09:48:30|324.6|322.2|324.68|322.28|324.68|322.28|324.6|322.2|0
1651744120000|2022-05-05 09:48:40|324.6|322.2|324.54|322.14|324.6|322.2|324.54|322.14|0
1651744140000|2022-05-05 09:49:00|324.4|322|324.26|321.86|324.54|322.14|324.26|321.86|0
1651744150000|2022-05-05 09:49:10|324.19|321.79|324.4|322|324.4|322|324.19|321.79|0
1651744160000|2022-05-05 09:49:20|324.33|321.93|324.26|321.86|324.4|322|324.26|321.86|0
1651744170000|2022-05-05 09:49:30|324.33|321.93|324.6|322.2|324.6|322.2|324.33|321.93|0
1651744180000|2022-05-05 09:49:40|324.54|322.14|324.54|322.14|324.54|322.14|324.54|322.14|0
1651744190000|2022-05-05 09:49:50|324.67|322.27|324.67|322.27|324.67|322.27|324.67|322.27|0
1651744200000|2022-05-05 09:50:00|324.6|322.2|324.4|322|324.6|322.2|324.4|322|0
1651744210000|2022-05-05 09:50:10|324.54|322.14|324.67|322.27|324.67|322.27|324.54|322.14|0
1651744220000|2022-05-05 09:50:20|325.09|322.69|325.09|322.69|325.09|322.69|325.09|322.69|0
1651744230000|2022-05-05 09:50:30|324.88|322.48|325.09|322.69|325.09|322.69|324.88|322.48|0
1651744240000|2022-05-05 09:50:40|325.16|322.76|325.16|322.76|325.16|322.76|325.16|322.76|0
1651744250000|2022-05-05 09:50:50|325.23|322.83|325.09|322.69|325.37|322.97|325.09|322.69|0
1651744260000|2022-05-05 09:51:00|325.16|322.76|325.16|322.76|325.16|322.76|325.16|322.76|0
1651744270000|2022-05-05 09:51:10|325.23|322.83|324.95|322.55|325.23|322.83|324.95|322.55|0
1651744280000|2022-05-05 09:51:20|325.09|322.69|325.09|322.69|325.09|322.69|325.09|322.69|0
1651744290000|2022-05-05 09:51:30|325.16|322.76|325.23|322.83|325.23|322.83|325.16|322.76|0
1651744300000|2022-05-05 09:51:40|325.09|322.69|325.5|323.1|325.5|323.1|325.09|322.69|0
1651744310000|2022-05-05 09:51:50|325.64|323.24|325.78|323.38|325.78|323.38|325.64|323.24|0
1651744320000|2022-05-05 09:52:00|325.64|323.24|325.57|323.17|325.64|323.24|325.5|323.1|0
1651744330000|2022-05-05 09:52:10|325.5|323.1|325.5|323.1|325.5|323.1|325.43|323.03|0
1651744340000|2022-05-05 09:52:20|325.57|323.17|325.5|323.1|325.57|323.17|325.5|323.1|0
1651744350000|2022-05-05 09:52:30|325.57|323.17|325.92|323.52|325.92|323.52|325.57|323.17|0
1651744360000|2022-05-05 09:52:40|325.99|323.59|325.85|323.45|325.99|323.59|325.85|323.45|0
1651744370000|2022-05-05 09:52:50|325.92|323.52|325.99|323.59|326.06|323.66|325.92|323.52|0
1651744380000|2022-05-05 09:53:00|325.92|323.52|325.78|323.38|325.92|323.52|325.78|323.38|0
1651744390000|2022-05-05 09:53:10|325.92|323.52|325.92|323.52|325.92|323.52|325.92|323.52|0
1651744400000|2022-05-05 09:53:20|325.64|323.24|325.64|323.24|325.64|323.24|325.64|323.24|0
1651744410000|2022-05-05 09:53:30|325.5|323.1|325.64|323.24|325.64|323.24|325.5|323.1|0
1651744420000|2022-05-05 09:53:40|325.57|323.17|325.71|323.31|325.71|323.31|325.57|323.17|0
1651744430000|2022-05-05 09:53:50|325.85|323.45|326.12|323.72|326.12|323.72|325.85|323.45|0
1651744440000|2022-05-05 09:54:00|326.06|323.66|325.92|323.52|326.06|323.66|325.92|323.52|0
1651744450000|2022-05-05 09:54:10|325.99|323.59|326.06|323.66|326.12|323.72|325.99|323.59|0
1651744460000|2022-05-05 09:54:20|326.2|323.8|325.78|323.38|326.2|323.8|325.78|323.38|0
1651744470000|2022-05-05 09:54:30|325.71|323.31|325.85|323.45|325.85|323.45|325.71|323.31|0
1651744480000|2022-05-05 09:54:40|325.78|323.38|325.36|322.96|325.78|323.38|325.36|322.96|0
1651744490000|2022-05-05 09:54:50|325.43|323.03|325.43|323.03|325.43|323.03|325.36|322.96|0
1651744500000|2022-05-05 09:55:00|325.36|322.96|325.5|323.1|325.5|323.1|325.36|322.96|0
1651744510000|2022-05-05 09:55:10|325.57|323.17|325.64|323.24|325.64|323.24|325.5|323.1|0
1651744520000|2022-05-05 09:55:20|325.57|323.17|325.64|323.24|325.64|323.24|325.57|323.17|0
1651744530000|2022-05-05 09:55:30|325.71|323.31|325.92|323.52|325.92|323.52|325.71|323.31|0
1651744540000|2022-05-05 09:55:40|325.78|323.38|326.2|323.8|326.2|323.8|325.78|323.38|0
1651744550000|2022-05-05 09:55:50|326.06|323.66|326.06|323.66|326.06|323.66|326.06|323.66|0
1651744560000|2022-05-05 09:56:00|325.92|323.52|325.92|323.52|325.92|323.52|325.92|323.52|0
1651744570000|2022-05-05 09:56:10|325.99|323.59|326.2|323.8|326.2|323.8|325.99|323.59|0
1651744580000|2022-05-05 09:56:20|326.26|323.86|326.33|323.93|326.33|323.93|326.2|323.8|0
1651744590000|2022-05-05 09:56:30|326.2|323.8|326.26|323.86|326.26|323.86|326.2|323.8|0
1651744600000|2022-05-05 09:56:40|326.33|323.93|326.47|324.07|326.47|324.07|326.33|323.93|0
1651744610000|2022-05-05 09:56:50|326.61|324.21|326.47|324.07|326.61|324.21|326.47|324.07|0
1651744620000|2022-05-05 09:57:00|326.61|324.21|326.61|324.21|326.61|324.21|326.61|324.21|0
1651744630000|2022-05-05 09:57:10|326.47|324.07|326.47|324.07|326.47|324.07|326.47|324.07|0
1651744640000|2022-05-05 09:57:20|326.33|323.93|326.26|323.86|326.33|323.93|326.2|323.8|0
1651744650000|2022-05-05 09:57:30|326.33|323.93|326.33|323.93|326.33|323.93|326.33|323.93|0
1651744660000|2022-05-05 09:57:40|326.47|324.07|326.33|323.93|326.47|324.07|326.33|323.93|0
1651744670000|2022-05-05 09:57:50|326.2|323.8|326.4|324|326.4|324|326.2|323.8|0
1651744680000|2022-05-05 09:58:00|326.33|323.93|326.75|324.35|326.75|324.35|326.33|323.93|0
1651744690000|2022-05-05 09:58:10|327.03|324.63|326.89|324.49|327.03|324.63|326.82|324.42|0
1651744700000|2022-05-05 09:58:20|327.03|324.63|327.17|324.77|327.17|324.77|327.03|324.63|0
1651744710000|2022-05-05 09:58:30|327.03|324.63|326.61|324.21|327.03|324.63|326.61|324.21|0
1651744720000|2022-05-05 09:58:40|326.75|324.35|326.75|324.35|326.75|324.35|326.75|324.35|0
1651744730000|2022-05-05 09:58:50|326.89|324.49|326.75|324.35|326.89|324.49|326.75|324.35|0
1651744740000|2022-05-05 09:59:00|326.89|324.49|326.68|324.28|326.89|324.49|326.61|324.21|0
1651744750000|2022-05-05 09:59:10|326.75|324.35|326.33|323.93|326.75|324.35|326.33|323.93|0
1651744760000|2022-05-05 09:59:20|326.19|323.79|326.19|323.79|326.26|323.86|326.19|323.79|0
1651744770000|2022-05-05 09:59:30|326.33|323.93|326.19|323.79|326.33|323.93|326.19|323.79|0
1651744790000|2022-05-05 09:59:50|326.06|323.66|325.78|323.38|326.06|323.66|325.78|323.38|0
1651744800000|2022-05-05 10:00:00|325.92|323.52|326.19|323.79|326.33|323.93|325.92|323.52|0
1651744810000|2022-05-05 10:00:10|326.06|323.66|325.5|323.1|326.12|323.72|325.5|323.1|0
1651744820000|2022-05-05 10:00:20|325.36|322.96|326.06|323.66|326.06|323.66|325.36|322.96|0
1651744830000|2022-05-05 10:00:30|326.19|323.79|326.47|324.07|326.47|324.07|326.19|323.79|0
1651744840000|2022-05-05 10:00:40|326.61|324.21|326.61|324.21|326.75|324.35|326.61|324.21|0
1651744850000|2022-05-05 10:00:50|326.68|324.28|326.61|324.21|326.68|324.28|326.61|324.21|0
1651744860000|2022-05-05 10:01:00|326.47|324.07|326.19|323.79|326.47|324.07|326.19|323.79|0
1651744870000|2022-05-05 10:01:10|326.33|323.93|325.92|323.52|326.33|323.93|325.92|323.52|0
1651744880000|2022-05-05 10:01:20|326.05|323.65|325.92|323.52|326.05|323.65|325.92|323.52|0
1651744890000|2022-05-05 10:01:30|326.05|323.65|326.05|323.65|326.05|323.65|326.05|323.65|0
1651744900000|2022-05-05 10:01:40|326.12|323.72|326.61|324.21|326.61|324.21|326.12|323.72|0
1651744910000|2022-05-05 10:01:50|326.54|324.14|326.47|324.07|326.61|324.21|326.47|324.07|0
1651744920000|2022-05-05 10:02:00|326.61|324.21|326.33|323.93|326.61|324.21|326.33|323.93|0
1651744930000|2022-05-05 10:02:10|326.47|324.07|326.61|324.21|326.68|324.28|326.47|324.07|0
1651744940000|2022-05-05 10:02:20|326.75|324.35|326.75|324.35|326.75|324.35|326.75|324.35|0
1651744950000|2022-05-05 10:02:30|326.89|324.49|327.16|324.76|327.16|324.76|326.89|324.49|0
1651744960000|2022-05-05 10:02:40|327.3|324.9|327.03|324.63|327.3|324.9|327.03|324.63|0
1651744970000|2022-05-05 10:02:50|326.95|324.55|327.16|324.76|327.16|324.76|326.95|324.55|0
1651744980000|2022-05-05 10:03:00|327.03|324.63|327.16|324.76|327.3|324.9|327.03|324.63|0
1651744990000|2022-05-05 10:03:10|327.3|324.9|327.3|324.9|327.3|324.9|327.3|324.9|0
1651745000000|2022-05-05 10:03:20|327.23|324.83|327.16|324.76|327.23|324.83|326.89|324.49|0
1651745010000|2022-05-05 10:03:30|327.3|324.9|327.3|324.9|327.3|324.9|327.23|324.83|0
1651745020000|2022-05-05 10:03:40|327.16|324.76|327.16|324.76|327.16|324.76|327.16|324.76|0
1651745030000|2022-05-05 10:03:50|327.3|324.9|327.37|324.97|327.37|324.97|327.3|324.9|0
1651745040000|2022-05-05 10:04:00|327.3|324.9|327.16|324.76|327.3|324.9|327.03|324.63|0
1651745050000|2022-05-05 10:04:10|327.44|325.04|327.44|325.04|327.44|325.04|327.44|325.04|0
1651745060000|2022-05-05 10:04:20|327.3|324.9|327.58|325.18|327.58|325.18|327.3|324.9|0
1651745070000|2022-05-05 10:04:30|327.72|325.32|327.72|325.32|327.72|325.32|327.72|325.32|0
1651745080000|2022-05-05 10:04:40|327.65|325.25|327.65|325.25|327.65|325.25|327.65|325.25|0
1651745090000|2022-05-05 10:04:50|327.58|325.18|327.86|325.46|327.86|325.46|327.58|325.18|0
1651745100000|2022-05-05 10:05:00|328|325.6|327.44|325.04|328|325.6|327.44|325.04|0
1651745110000|2022-05-05 10:05:10|327.37|324.97|327.44|325.04|327.58|325.18|327.37|324.97|0
1651745120000|2022-05-05 10:05:20|327.58|325.18|327.16|324.76|327.58|325.18|327.16|324.76|0
1651745130000|2022-05-05 10:05:30|327.23|324.83|327.16|324.76|327.23|324.83|327.16|324.76|0
1651745140000|2022-05-05 10:05:40|327.02|324.62|327.02|324.62|327.02|324.62|327.02|324.62|0
1651745150000|2022-05-05 10:05:50|326.89|324.49|326.75|324.35|326.89|324.49|326.75|324.35|0
1651745160000|2022-05-05 10:06:00|326.47|324.07|326.47|324.07|326.47|324.07|326.47|324.07|0
1651745180000|2022-05-05 10:06:20|326.61|324.21|326.61|324.21|326.61|324.21|326.61|324.21|0
1651745190000|2022-05-05 10:06:30|326.47|324.07|326.61|324.21|326.61|324.21|326.47|324.07|0
1651745200000|2022-05-05 10:06:40|326.81|324.41|326.88|324.48|326.89|324.49|326.81|324.41|0
1651745210000|2022-05-05 10:06:50|326.75|324.35|326.75|324.35|326.75|324.35|326.75|324.35|0
1651745220000|2022-05-05 10:07:00|326.61|324.21|326.61|324.21|326.61|324.21|326.61|324.21|0
1651745230000|2022-05-05 10:07:10|326.75|324.35|327.16|324.76|327.16|324.76|326.75|324.35|0
1651745240000|2022-05-05 10:07:20|327.3|324.9|327.44|325.04|327.44|325.04|327.3|324.9|0
1651745250000|2022-05-05 10:07:30|327.72|325.32|327.72|325.32|327.86|325.46|327.58|325.18|0
1651745260000|2022-05-05 10:07:40|327.44|325.04|327.44|325.04|327.58|325.18|327.44|325.04|0
1651745270000|2022-05-05 10:07:50|327.65|325.25|327.58|325.18|327.65|325.25|327.58|325.18|0
1651745280000|2022-05-05 10:08:00|327.72|325.32|328|325.6|328|325.6|327.72|325.32|0
1651745290000|2022-05-05 10:08:10|328.14|325.74|328|325.6|328.14|325.74|328|325.6|0
1651745300000|2022-05-05 10:08:20|327.86|325.46|327.86|325.46|327.86|325.46|327.78|325.38|0
1651745310000|2022-05-05 10:08:30|328.14|325.74|328.14|325.74|328.27|325.87|328.14|325.74|0
1651745320000|2022-05-05 10:08:40|328.2|325.8|328.41|326.01|328.41|326.01|328.2|325.8|0
1651745330000|2022-05-05 10:08:50|328.27|325.87|328.27|325.87|328.41|326.01|328.27|325.87|0
1651745340000|2022-05-05 10:09:00|328.14|325.74|328.14|325.74|328.2|325.8|328.14|325.74|0
1651745350000|2022-05-05 10:09:10|328.2|325.8|328.14|325.74|328.2|325.8|328.14|325.74|0
1651745360000|2022-05-05 10:09:20|327.92|325.52|328.2|325.8|328.2|325.8|327.92|325.52|0
1651745370000|2022-05-05 10:09:30|328.13|325.73|329.57|327.17|329.57|327.17|328.13|325.73|0
1651745380000|2022-05-05 10:09:40|328.45|326.05|328.38|325.98|328.52|326.12|328.38|325.98|0
1651745390000|2022-05-05 10:09:50|328.45|326.05|328.31|325.91|328.45|326.05|328.31|325.91|0
1651745400000|2022-05-05 10:10:00|328.38|325.98|328.38|325.98|328.38|325.98|328.38|325.98|0
1651745410000|2022-05-05 10:10:10|328.24|325.84|328.31|325.91|328.38|325.98|328.24|325.84|0
1651745420000|2022-05-05 10:10:20|328.38|325.98|328.17|325.77|328.38|325.98|328.17|325.77|0
1651745430000|2022-05-05 10:10:30|328.45|326.05|328.38|325.98|328.52|326.12|328.38|325.98|0
1651745450000|2022-05-05 10:10:50|328.52|326.12|328.52|326.12|328.66|326.26|328.52|326.12|0
1651745460000|2022-05-05 10:11:00|328.38|325.98|328.38|325.98|328.38|325.98|328.38|325.98|0
1651745480000|2022-05-05 10:11:20|328.52|326.12|328.66|326.26|328.66|326.26|328.45|326.05|0
1651745490000|2022-05-05 10:11:30|328.72|326.32|328.72|326.32|328.72|326.32|328.72|326.32|0
1651745500000|2022-05-05 10:11:40|328.8|326.4|328.8|326.4|328.8|326.4|328.8|326.4|0
1651745520000|2022-05-05 10:12:00|328.86|326.46|329.08|326.68|329.08|326.68|328.8|326.4|0
1651745530000|2022-05-05 10:12:10|329|326.6|329.08|326.68|329.08|326.68|328.94|326.54|0
1651745540000|2022-05-05 10:12:20|329.35|326.95|329.35|326.95|329.35|326.95|329.35|326.95|0
1651745550000|2022-05-05 10:12:30|329.08|326.68|329.21|326.81|329.28|326.88|329.08|326.68|0
1651745560000|2022-05-05 10:12:40|329.35|326.95|329.35|326.95|329.35|326.95|329.35|326.95|0
1651745570000|2022-05-05 10:12:50|329.42|327.02|329.35|326.95|329.42|327.02|329.35|326.95|0
1651745580000|2022-05-05 10:13:00|329.28|326.88|328.94|326.54|329.28|326.88|328.94|326.54|0
1651745590000|2022-05-05 10:13:10|329.08|326.68|329.08|326.68|329.08|326.68|329|326.6|0
1651745600000|2022-05-05 10:13:20|329|326.6|329.08|326.68|329.08|326.68|329|326.6|0
1651745610000|2022-05-05 10:13:30|329.21|326.81|329.21|326.81|329.21|326.81|329.08|326.68|0
1651745620000|2022-05-05 10:13:40|329.28|326.88|329.21|326.81|329.28|326.88|329.21|326.81|0
1651745630000|2022-05-05 10:13:50|329.28|326.88|329.21|326.81|329.28|326.88|329.21|326.81|0
1651745640000|2022-05-05 10:14:00|329.35|326.95|329.35|326.95|329.42|327.02|329.35|326.95|0
1651745660000|2022-05-05 10:14:20|329.42|327.02|329.35|326.95|329.42|327.02|329.35|326.95|0
1651745670000|2022-05-05 10:14:30|329.21|326.81|329.21|326.81|329.21|326.81|329.21|326.81|0
1651745680000|2022-05-05 10:14:40|329.07|326.67|329.07|326.67|329.07|326.67|329.07|326.67|0
1651745690000|2022-05-05 10:14:50|329.21|326.81|329.21|326.81|329.21|326.81|329.21|326.81|0
1651745700000|2022-05-05 10:15:00|329.07|326.67|328.94|326.54|329.07|326.67|328.94|326.54|0
1651745710000|2022-05-05 10:15:10|328.93|326.53|328.8|326.4|328.93|326.53|328.8|326.4|0
1651745720000|2022-05-05 10:15:20|328.66|326.26|328.72|326.32|328.72|326.32|328.66|326.26|0
1651745730000|2022-05-05 10:15:30|328.8|326.4|328.8|326.4|328.86|326.46|328.66|326.26|0
1651745740000|2022-05-05 10:15:40|328.93|326.53|329.07|326.67|329.07|326.67|328.93|326.53|0
1651745750000|2022-05-05 10:15:50|328.93|326.53|328.8|326.4|328.93|326.53|328.8|326.4|0
1651745760000|2022-05-05 10:16:00|328.66|326.26|328.66|326.26|328.66|326.26|328.66|326.26|0
1651745770000|2022-05-05 10:16:10|328.8|326.4|328.44|326.04|328.8|326.4|328.44|326.04|0
1651745780000|2022-05-05 10:16:20|328.38|325.98|328.24|325.84|328.38|325.98|328.24|325.84|0
1651745790000|2022-05-05 10:16:30|328.17|325.77|328.17|325.77|328.17|325.77|328.17|325.77|0
1651745800000|2022-05-05 10:16:40|328.1|325.7|327.96|325.56|328.1|325.7|327.96|325.56|0
1651745810000|2022-05-05 10:16:50|328.24|325.84|328.3|325.9|328.3|325.9|328.24|325.84|0
1651745820000|2022-05-05 10:17:00|328.24|325.84|328.24|325.84|328.24|325.84|328.24|325.84|0
1651745830000|2022-05-05 10:17:10|328.1|325.7|328.1|325.7|328.1|325.7|328.1|325.7|0
1651745840000|2022-05-05 10:17:20|328.17|325.77|328.17|325.77|328.17|325.77|328.1|325.7|0
1651745850000|2022-05-05 10:17:30|328.24|325.84|327.96|325.56|328.24|325.84|327.96|325.56|0
1651745860000|2022-05-05 10:17:40|328.03|325.63|328.1|325.7|328.17|325.77|328.03|325.63|0
1651745880000|2022-05-05 10:18:00|328.24|325.84|328.3|325.9|328.3|325.9|328.24|325.84|0
1651745890000|2022-05-05 10:18:10|328.24|325.84|327.96|325.56|328.24|325.84|327.96|325.56|0
1651745900000|2022-05-05 10:18:20|327.89|325.49|327.82|325.42|327.89|325.49|327.82|325.42|0
1651745910000|2022-05-05 10:18:30|327.68|325.28|327.68|325.28|327.68|325.28|327.68|325.28|0
1651745920000|2022-05-05 10:18:40|327.4|325|327.4|325|327.4|325|327.4|325|0
1651745930000|2022-05-05 10:18:50|327.26|324.86|327.26|324.86|327.26|324.86|327.26|324.86|0
1651745940000|2022-05-05 10:19:00|327.12|324.72|327.4|325|327.4|325|327.12|324.72|0
1651745950000|2022-05-05 10:19:10|327.33|324.93|327.33|324.93|327.33|324.93|327.26|324.86|0
1651745960000|2022-05-05 10:19:20|327.26|324.86|327.4|325|327.4|325|327.26|324.86|0
1651745980000|2022-05-05 10:19:40|327.54|325.14|327.54|325.14|327.54|325.14|327.54|325.14|0
1651745990000|2022-05-05 10:19:50|327.4|325|327.19|324.79|327.4|325|327.19|324.79|0
1651746000000|2022-05-05 10:20:00|326.85|324.45|326.71|324.31|326.85|324.45|326.57|324.17|0
1651746010000|2022-05-05 10:20:10|326.57|324.17|326.29|323.89|326.57|324.17|326.29|323.89|0
1651746020000|2022-05-05 10:20:20|326.01|323.61|326.01|323.61|326.01|323.61|325.87|323.47|0
1651746030000|2022-05-05 10:20:30|326.15|323.75|326.29|323.89|326.29|323.89|326.15|323.75|0
1651746040000|2022-05-05 10:20:40|326.43|324.03|326.85|324.45|326.85|324.45|326.43|324.03|0
1651746050000|2022-05-05 10:20:50|326.91|324.51|326.91|324.51|326.98|324.58|326.91|324.51|0
1651746060000|2022-05-05 10:21:00|327.05|324.65|327.33|324.93|327.33|324.93|327.05|324.65|0
1651746070000|2022-05-05 10:21:10|327.12|324.72|327.4|325|327.47|325.07|327.12|324.72|0
1651746080000|2022-05-05 10:21:20|327.54|325.14|327.4|325|327.54|325.14|327.4|325|0
1651746090000|2022-05-05 10:21:30|327.54|325.14|327.54|325.14|327.54|325.14|327.54|325.14|0
1651746100000|2022-05-05 10:21:40|327.47|325.07|327.26|324.86|327.47|325.07|327.26|324.86|0
1651746110000|2022-05-05 10:21:50|327.33|324.93|327.47|325.07|327.47|325.07|327.33|324.93|0
1651746120000|2022-05-05 10:22:00|327.54|325.14|327.4|325|327.54|325.14|327.4|325|0
1651746130000|2022-05-05 10:22:10|327.54|325.14|327.4|325|327.54|325.14|327.4|325|0
1651746140000|2022-05-05 10:22:20|327.68|325.28|327.75|325.35|327.75|325.35|327.68|325.28|0
1651746150000|2022-05-05 10:22:30|327.82|325.42|327.82|325.42|327.96|325.56|327.82|325.42|0
1651746160000|2022-05-05 10:22:40|327.96|325.56|328.1|325.7|328.1|325.7|327.96|325.56|0
1651746170000|2022-05-05 10:22:50|328.24|325.84|328.24|325.84|328.24|325.84|328.1|325.7|0
1651746180000|2022-05-05 10:23:00|328.23|325.83|328.23|325.83|328.23|325.83|328.23|325.83|0
1651746190000|2022-05-05 10:23:10|328.16|325.76|328.1|325.7|328.16|325.76|328.1|325.7|0
1651746200000|2022-05-05 10:23:20|327.82|325.42|327.54|325.14|327.82|325.42|327.54|325.14|0
1651746210000|2022-05-05 10:23:30|327.61|325.21|327.68|325.28|327.82|325.42|327.61|325.21|0
1651746220000|2022-05-05 10:23:40|327.61|325.21|327.61|325.21|327.68|325.28|327.47|325.07|0
1651746230000|2022-05-05 10:23:50|327.82|325.42|327.96|325.56|327.96|325.56|327.74|325.34|0
1651746240000|2022-05-05 10:24:00|328.1|325.7|328.23|325.83|328.23|325.83|328.1|325.7|0
1651746250000|2022-05-05 10:24:10|328.3|325.9|328.79|326.39|328.79|326.39|328.3|325.9|0
1651746260000|2022-05-05 10:24:20|328.93|326.53|328.79|326.39|328.93|326.53|328.79|326.39|0
1651746270000|2022-05-05 10:24:30|328.72|326.32|329.14|326.74|329.14|326.74|328.72|326.32|0
1651746280000|2022-05-05 10:24:40|328.93|326.53|328.58|326.18|328.93|326.53|328.58|326.18|0
1651746290000|2022-05-05 10:24:50|328.51|326.11|328.09|325.69|328.51|326.11|328.09|325.69|0
1651746300000|2022-05-05 10:25:00|328.23|325.83|328.23|325.83|328.23|325.83|328.09|325.69|0
1651746310000|2022-05-05 10:25:10|328.09|325.69|328.16|325.76|328.16|325.76|328.09|325.69|0
1651746320000|2022-05-05 10:25:20|328.09|325.69|327.88|325.48|328.09|325.69|327.88|325.48|0
1651746330000|2022-05-05 10:25:30|327.82|325.42|327.82|325.42|327.82|325.42|327.68|325.28|0
1651746340000|2022-05-05 10:25:40|327.96|325.56|327.96|325.56|328.23|325.83|327.96|325.56|0
1651746350000|2022-05-05 10:25:50|327.88|325.48|327.88|325.48|327.96|325.56|327.82|325.42|0
1651746360000|2022-05-05 10:26:00|327.96|325.56|328.09|325.69|328.09|325.69|327.96|325.56|0
1651746370000|2022-05-05 10:26:10|328.02|325.62|327.88|325.48|328.02|325.62|327.88|325.48|0
1651746380000|2022-05-05 10:26:20|327.82|325.42|327.82|325.42|327.82|325.42|327.82|325.42|0
1651746390000|2022-05-05 10:26:30|327.54|325.14|327.6|325.2|327.6|325.2|327.54|325.14|0
1651746400000|2022-05-05 10:26:40|327.68|325.28|327.95|325.55|327.95|325.55|327.68|325.28|0
1651746410000|2022-05-05 10:26:50|327.88|325.48|327.95|325.55|327.95|325.55|327.88|325.48|0
1651746430000|2022-05-05 10:27:10|328.09|325.69|328.02|325.62|328.09|325.69|327.95|325.55|0
1651746440000|2022-05-05 10:27:20|328.09|325.69|328.09|325.69|328.09|325.69|328.09|325.69|0
1651746450000|2022-05-05 10:27:30|328.37|325.97|328.51|326.11|328.51|326.11|328.37|325.97|0
1651746460000|2022-05-05 10:27:40|328.65|326.25|328.65|326.25|328.65|326.25|328.65|326.25|0
1651746470000|2022-05-05 10:27:50|328.79|326.39|328.65|326.25|328.79|326.39|328.65|326.25|0
1651746480000|2022-05-05 10:28:00|328.51|326.11|328.65|326.25|328.65|326.25|328.51|326.11|0
1651746490000|2022-05-05 10:28:10|328.51|326.11|328.65|326.25|328.65|326.25|328.51|326.11|0
1651746500000|2022-05-05 10:28:20|328.79|326.39|328.72|326.32|328.79|326.39|328.65|326.25|0
1651746510000|2022-05-05 10:28:30|328.65|326.25|328.86|326.46|328.86|326.46|328.65|326.25|0
1651746520000|2022-05-05 10:28:40|328.93|326.53|328.79|326.39|328.93|326.53|328.79|326.39|0
1651746530000|2022-05-05 10:28:50|328.72|326.32|328.3|325.9|328.72|326.32|328.3|325.9|0
1651746540000|2022-05-05 10:29:00|328.37|325.97|328.44|326.04|328.51|326.11|328.3|325.9|0
1651746550000|2022-05-05 10:29:10|328.65|326.25|328.65|326.25|328.65|326.25|328.65|326.25|0
1651746560000|2022-05-05 10:29:20|328.58|326.18|328.79|326.39|328.79|326.39|328.58|326.18|0
1651746570000|2022-05-05 10:29:30|328.72|326.32|328.93|326.53|328.93|326.53|328.72|326.32|0
1651746580000|2022-05-05 10:29:40|329.07|326.67|329.21|326.81|329.21|326.81|329.07|326.67|0
1651746590000|2022-05-05 10:29:50|329.07|326.67|328.79|326.39|329.07|326.67|328.79|326.39|0
1651746600000|2022-05-05 10:30:00|328.65|326.25|328.65|326.25|328.65|326.25|328.65|326.25|0
1651746610000|2022-05-05 10:30:10|328.51|326.11|328.37|325.97|328.51|326.11|328.23|325.83|0
1651746620000|2022-05-05 10:30:20|328.51|326.11|328.65|326.25|328.65|326.25|328.44|326.04|0
1651746630000|2022-05-05 10:30:30|328.72|326.32|328.58|326.18|328.93|326.53|328.58|326.18|0
1651746640000|2022-05-05 10:30:40|328.65|326.25|328.58|326.18|328.65|326.25|328.58|326.18|0
1651746650000|2022-05-05 10:30:50|328.51|326.11|328.86|326.46|328.86|326.46|328.51|326.11|0
1651746660000|2022-05-05 10:31:00|328.93|326.53|328.79|326.39|328.93|326.53|328.79|326.39|0
1651746670000|2022-05-05 10:31:10|328.65|326.25|328.65|326.25|328.65|326.25|328.65|326.25|0
1651746680000|2022-05-05 10:31:20|328.51|326.11|328.23|325.83|328.51|326.11|328.09|325.69|0
1651746690000|2022-05-05 10:31:30|328.09|325.69|327.95|325.55|328.09|325.69|327.95|325.55|0
1651746700000|2022-05-05 10:31:40|327.81|325.41|327.67|325.27|327.81|325.41|327.67|325.27|0
1651746710000|2022-05-05 10:31:50|327.4|325|327.32|324.92|327.46|325.06|327.32|324.92|0
1651746720000|2022-05-05 10:32:00|327.46|325.06|327.4|325|327.46|325.06|327.4|325|0
1651746730000|2022-05-05 10:32:10|327.26|324.86|327.12|324.72|327.26|324.86|327.12|324.72|0
1651746740000|2022-05-05 10:32:20|327.18|324.78|327.18|324.78|327.18|324.78|327.18|324.78|0
1651746750000|2022-05-05 10:32:30|327.26|324.86|326.84|324.44|327.26|324.86|326.84|324.44|0
1651746760000|2022-05-05 10:32:40|326.98|324.58|327.12|324.72|327.12|324.72|326.98|324.58|0
1651746770000|2022-05-05 10:32:50|327.18|324.78|327.26|324.86|327.26|324.86|327.12|324.72|0
1651746780000|2022-05-05 10:33:00|327.12|324.72|326.98|324.58|327.12|324.72|326.98|324.58|0
1651746790000|2022-05-05 10:33:10|326.84|324.44|326.7|324.3|326.84|324.44|326.56|324.16|0
1651746800000|2022-05-05 10:33:20|326.56|324.16|326.7|324.3|326.7|324.3|326.56|324.16|0
1651746810000|2022-05-05 10:33:30|326.84|324.44|326.84|324.44|326.84|324.44|326.84|324.44|0
1651746820000|2022-05-05 10:33:40|326.98|324.58|326.98|324.58|326.98|324.58|326.98|324.58|0
1651746830000|2022-05-05 10:33:50|327.05|324.65|326.98|324.58|327.05|324.65|326.98|324.58|0
1651746840000|2022-05-05 10:34:00|327.12|324.72|327.4|325|327.4|325|327.12|324.72|0
1651746850000|2022-05-05 10:34:10|327.26|324.86|327.12|324.72|327.26|324.86|327.12|324.72|0
1651746860000|2022-05-05 10:34:20|327.18|324.78|327.26|324.86|327.26|324.86|327.18|324.78|0
1651746870000|2022-05-05 10:34:30|327.18|324.78|327.32|324.92|327.32|324.92|327.12|324.72|0
1651746880000|2022-05-05 10:34:40|327.4|325|327.18|324.78|327.4|325|327.18|324.78|0
1651746890000|2022-05-05 10:34:50|327.12|324.72|327.26|324.86|327.26|324.86|327.12|324.72|0
1651746910000|2022-05-05 10:35:10|327.12|324.72|327.12|324.72|327.12|324.72|327.12|324.72|0
1651746920000|2022-05-05 10:35:20|327.18|324.78|327.12|324.72|327.18|324.78|327.12|324.72|0
1651746930000|2022-05-05 10:35:30|326.98|324.58|326.98|324.58|326.98|324.58|326.98|324.58|0
1651746940000|2022-05-05 10:35:40|326.91|324.51|326.98|324.58|326.98|324.58|326.84|324.44|0
1651746950000|2022-05-05 10:35:50|326.84|324.44|326.98|324.58|326.98|324.58|326.84|324.44|0
1651746960000|2022-05-05 10:36:00|327.12|324.72|327.12|324.72|327.12|324.72|327.12|324.72|0
1651746970000|2022-05-05 10:36:10|326.98|324.58|326.98|324.58|326.98|324.58|326.98|324.58|0
1651746980000|2022-05-05 10:36:20|327.12|324.72|327.26|324.86|327.26|324.86|327.12|324.72|0
1651746990000|2022-05-05 10:36:30|327.39|324.99|327.39|324.99|327.39|324.99|327.39|324.99|0
1651747010000|2022-05-05 10:36:50|327.46|325.06|327.53|325.13|327.53|325.13|327.46|325.06|0
1651747020000|2022-05-05 10:37:00|327.46|325.06|327.39|324.99|327.46|325.06|327.32|324.92|0
1651747030000|2022-05-05 10:37:10|327.53|325.13|327.53|325.13|327.53|325.13|327.53|325.13|0
1651747040000|2022-05-05 10:37:20|327.39|324.99|327.39|324.99|327.39|324.99|327.32|324.92|0
1651747060000|2022-05-05 10:37:40|327.53|325.13|327.39|324.99|327.53|325.13|327.39|324.99|0
1651747070000|2022-05-05 10:37:50|327.53|325.13|327.53|325.13|327.53|325.13|327.53|325.13|0
1651747080000|2022-05-05 10:38:00|327.39|324.99|327.39|324.99|327.39|324.99|327.39|324.99|0
1651747090000|2022-05-05 10:38:10|327.25|324.85|327.12|324.72|327.25|324.85|327.12|324.72|0
1651747100000|2022-05-05 10:38:20|326.98|324.58|327.25|324.85|327.25|324.85|326.98|324.58|0
1651747110000|2022-05-05 10:38:30|327.39|324.99|327.53|325.13|327.53|325.13|327.39|324.99|0
1651747120000|2022-05-05 10:38:40|327.39|324.99|327.53|325.13|327.53|325.13|327.39|324.99|0
1651747130000|2022-05-05 10:38:50|327.67|325.27|327.6|325.2|327.67|325.27|327.6|325.2|0
1651747140000|2022-05-05 10:39:00|327.32|324.92|327.32|324.92|327.39|324.99|327.25|324.85|0
1651747150000|2022-05-05 10:39:10|327.25|324.85|327.25|324.85|327.25|324.85|327.25|324.85|0
1651747160000|2022-05-05 10:39:20|327.18|324.78|327.11|324.71|327.25|324.85|327.11|324.71|0
1651747170000|2022-05-05 10:39:30|327.18|324.78|327.11|324.71|327.25|324.85|327.11|324.71|0
1651747180000|2022-05-05 10:39:40|327.18|324.78|327.25|324.85|327.25|324.85|327.18|324.78|0
1651747190000|2022-05-05 10:39:50|327.53|325.13|327.81|325.41|327.88|325.48|327.53|325.13|0
1651747210000|2022-05-05 10:40:10|327.95|325.55|327.95|325.55|327.95|325.55|327.88|325.48|0
1651747220000|2022-05-05 10:40:20|328.02|325.62|327.74|325.34|328.02|325.62|327.74|325.34|0
1651747230000|2022-05-05 10:40:30|327.81|325.41|327.95|325.55|327.95|325.55|327.81|325.41|0
1651747240000|2022-05-05 10:40:40|327.81|325.41|327.81|325.41|327.95|325.55|327.81|325.41|0
1651747250000|2022-05-05 10:40:50|327.67|325.27|327.67|325.27|327.67|325.27|327.67|325.27|0
1651747270000|2022-05-05 10:41:10|327.81|325.41|327.67|325.27|327.81|325.41|327.67|325.27|0
1651747280000|2022-05-05 10:41:20|327.74|325.34|327.6|325.2|327.74|325.34|327.6|325.2|0
1651747290000|2022-05-05 10:41:30|327.67|325.27|327.81|325.41|327.81|325.41|327.67|325.27|0
1651747310000|2022-05-05 10:41:50|327.67|325.27|327.67|325.27|327.67|325.27|327.67|325.27|0
1651747320000|2022-05-05 10:42:00|327.39|324.99|327.32|324.92|327.39|324.99|327.32|324.92|0
1651747330000|2022-05-05 10:42:10|327.39|324.99|327.81|325.41|327.81|325.41|327.39|324.99|0
1651747350000|2022-05-05 10:42:30|327.53|325.13|327.39|324.99|327.53|325.13|327.39|324.99|0
1651747360000|2022-05-05 10:42:40|327.25|324.85|326.97|324.57|327.25|324.85|326.97|324.57|0
1651747370000|2022-05-05 10:42:50|327.11|324.71|327.11|324.71|327.11|324.71|327.11|324.71|0
1651747380000|2022-05-05 10:43:00|327.25|324.85|327.11|324.71|327.25|324.85|327.11|324.71|0
1651747390000|2022-05-05 10:43:10|326.97|324.57|326.42|324.02|326.97|324.57|326.42|324.02|0
1651747400000|2022-05-05 10:43:20|326.56|324.16|326.56|324.16|326.56|324.16|326.49|324.09|0
1651747410000|2022-05-05 10:43:30|326.42|324.02|326.56|324.16|326.56|324.16|326.42|324.02|0
1651747420000|2022-05-05 10:43:40|326.49|324.09|326.56|324.16|326.7|324.3|326.49|324.09|0
1651747430000|2022-05-05 10:43:50|326.7|324.3|326.7|324.3|326.7|324.3|326.7|324.3|0
1651747440000|2022-05-05 10:44:00|326.56|324.16|326.56|324.16|326.56|324.16|326.56|324.16|0
1651747450000|2022-05-05 10:44:10|326.42|324.02|326.42|324.02|326.42|324.02|326.28|323.88|0
1651747460000|2022-05-05 10:44:20|326.56|324.16|326.42|324.02|326.56|324.16|326.42|324.02|0
1651747470000|2022-05-05 10:44:30|326.56|324.16|326.42|324.02|326.56|324.16|326.42|324.02|0
1651747480000|2022-05-05 10:44:40|326.56|324.16|326.48|324.08|326.56|324.16|326.48|324.08|0
1651747490000|2022-05-05 10:44:50|326.56|324.16|326.56|324.16|326.56|324.16|326.56|324.16|0
1651747500000|2022-05-05 10:45:00|326.7|324.3|326.7|324.3|326.7|324.3|326.7|324.3|0
1651747520000|2022-05-05 10:45:20|326.83|324.43|326.7|324.3|326.83|324.43|326.7|324.3|0
1651747530000|2022-05-05 10:45:30|326.56|324.16|326.42|324.02|326.56|324.16|326.42|324.02|0
1651747540000|2022-05-05 10:45:40|326.56|324.16|326.56|324.16|326.56|324.16|326.56|324.16|0
1651747550000|2022-05-05 10:45:50|326.7|324.3|326.7|324.3|326.7|324.3|326.7|324.3|0
1651747570000|2022-05-05 10:46:10|326.83|324.43|326.7|324.3|326.83|324.43|326.7|324.3|0
1651747580000|2022-05-05 10:46:20|326.56|324.16|326.42|324.02|326.56|324.16|326.42|324.02|0
1651747590000|2022-05-05 10:46:30|326.56|324.16|326.7|324.3|326.76|324.36|326.56|324.16|0
1651747600000|2022-05-05 10:46:40|326.56|324.16|326.56|324.16|326.69|324.29|326.56|324.16|0
1651747610000|2022-05-05 10:46:50|326.48|324.08|326.42|324.02|326.48|324.08|326.42|324.02|0
1651747650000|2022-05-05 10:47:30|326.69|324.29|326.56|324.16|326.69|324.29|326.56|324.16|0
1651747660000|2022-05-05 10:47:40|326.69|324.29|327.11|324.71|327.11|324.71|326.69|324.29|0
1651747680000|2022-05-05 10:48:00|327.04|324.64|327.11|324.71|327.11|324.71|327.04|324.64|0
1651747690000|2022-05-05 10:48:10|327.25|324.85|327.32|324.92|327.39|324.99|327.25|324.85|0
1651747700000|2022-05-05 10:48:20|327.39|324.99|327.39|324.99|327.39|324.99|327.39|324.99|0
1651747710000|2022-05-05 10:48:30|327.25|324.85|327.25|324.85|327.25|324.85|327.25|324.85|0
1651747720000|2022-05-05 10:48:40|326.9|324.5|326.9|324.5|326.9|324.5|326.83|324.43|0
1651747730000|2022-05-05 10:48:50|326.83|324.43|327.25|324.85|327.25|324.85|326.83|324.43|0
1651747740000|2022-05-05 10:49:00|327.39|324.99|327.11|324.71|327.39|324.99|327.11|324.71|0
1651747750000|2022-05-05 10:49:10|327.39|324.99|327.94|325.54|327.94|325.54|327.39|324.99|0
1651747760000|2022-05-05 10:49:20|327.81|325.41|327.81|325.41|327.81|325.41|327.67|325.27|0
1651747770000|2022-05-05 10:49:30|327.87|325.47|327.87|325.47|327.87|325.47|327.87|325.47|0
1651747780000|2022-05-05 10:49:40|327.81|325.41|327.67|325.27|327.81|325.41|327.67|325.27|0
1651747790000|2022-05-05 10:49:50|327.73|325.33|327.81|325.41|327.81|325.41|327.73|325.33|0
1651747800000|2022-05-05 10:50:00|327.67|325.27|328.08|325.68|328.08|325.68|327.67|325.27|0
1651747810000|2022-05-05 10:50:10|327.94|325.54|328.22|325.82|328.22|325.82|327.94|325.54|0
1651747820000|2022-05-05 10:50:20|327.8|325.4|327.94|325.54|327.94|325.54|327.8|325.4|0
1651747830000|2022-05-05 10:50:30|327.87|325.47|327.8|325.4|327.87|325.47|327.8|325.4|0
1651747840000|2022-05-05 10:50:40|327.94|325.54|328.22|325.82|328.22|325.82|327.94|325.54|0
1651747860000|2022-05-05 10:51:00|328.08|325.68|328.01|325.61|328.08|325.68|327.94|325.54|0
1651747870000|2022-05-05 10:51:10|328.08|325.68|328.08|325.68|328.08|325.68|328.08|325.68|0
1651747880000|2022-05-05 10:51:20|327.8|325.4|327.8|325.4|327.94|325.54|327.8|325.4|0
1651747890000|2022-05-05 10:51:30|327.94|325.54|327.87|325.47|327.94|325.54|327.8|325.4|0
1651747900000|2022-05-05 10:51:40|327.8|325.4|327.87|325.47|327.94|325.54|327.8|325.4|0
1651747910000|2022-05-05 10:51:50|327.8|325.4|327.94|325.54|327.94|325.54|327.8|325.4|0
1651747920000|2022-05-05 10:52:00|327.8|325.4|327.66|325.26|327.8|325.4|327.66|325.26|0
1651747930000|2022-05-05 10:52:10|327.59|325.19|327.59|325.19|327.66|325.26|327.59|325.19|0
1651747940000|2022-05-05 10:52:20|327.66|325.26|327.59|325.19|327.66|325.26|327.59|325.19|0
1651747950000|2022-05-05 10:52:30|327.53|325.13|327.53|325.13|327.53|325.13|327.53|325.13|0
1651747960000|2022-05-05 10:52:40|327.39|324.99|327.53|325.13|327.53|325.13|327.39|324.99|0
1651747970000|2022-05-05 10:52:50|327.66|325.26|327.59|325.19|327.66|325.26|327.59|325.19|0
1651747980000|2022-05-05 10:53:00|327.66|325.26|327.94|325.54|327.94|325.54|327.66|325.26|0
1651747990000|2022-05-05 10:53:10|328.08|325.68|328.08|325.68|328.08|325.68|328.08|325.68|0
1651748000000|2022-05-05 10:53:20|328.15|325.75|328.22|325.82|328.22|325.82|328.15|325.75|0
1651748010000|2022-05-05 10:53:30|328.36|325.96|328.5|326.1|328.5|326.1|328.36|325.96|0
1651748020000|2022-05-05 10:53:40|328.64|326.24|328.78|326.38|328.78|326.38|328.64|326.24|0
1651748030000|2022-05-05 10:53:50|328.64|326.24|328.64|326.24|328.64|326.24|328.64|326.24|0
1651748040000|2022-05-05 10:54:00|328.7|326.3|328.92|326.52|328.92|326.52|328.7|326.3|0
1651748050000|2022-05-05 10:54:10|328.78|326.38|328.36|325.96|328.92|326.52|328.36|325.96|0
1651748060000|2022-05-05 10:54:20|328.22|325.82|328.22|325.82|328.22|325.82|328.22|325.82|0
1651748070000|2022-05-05 10:54:30|328.08|325.68|328.08|325.68|328.08|325.68|328.08|325.68|0
1651748080000|2022-05-05 10:54:40|327.94|325.54|327.8|325.4|327.94|325.54|327.8|325.4|0
1651748090000|2022-05-05 10:54:50|327.66|325.26|327.52|325.12|327.66|325.26|327.52|325.12|0
1651748100000|2022-05-05 10:55:00|327.39|324.99|327.25|324.85|327.39|324.99|327.25|324.85|0
1651748110000|2022-05-05 10:55:10|327.11|324.71|327.25|324.85|327.25|324.85|327.11|324.71|0
1651748120000|2022-05-05 10:55:20|326.83|324.43|326.55|324.15|326.83|324.43|326.55|324.15|0
1651748130000|2022-05-05 10:55:30|326.41|324.01|326.14|323.74|326.41|324.01|326.14|323.74|0
1651748140000|2022-05-05 10:55:40|326.27|323.87|326.27|323.87|326.41|324.01|326.27|323.87|0
1651748150000|2022-05-05 10:55:50|326.14|323.74|326|323.6|326.14|323.74|326|323.6|0
1651748160000|2022-05-05 10:56:00|325.92|323.52|325.86|323.46|325.92|323.52|325.86|323.46|0
1651748170000|2022-05-05 10:56:10|325.79|323.39|325.72|323.32|325.79|323.39|325.72|323.32|0
1651748180000|2022-05-05 10:56:20|325.86|323.46|326|323.6|326|323.6|325.86|323.46|0
1651748190000|2022-05-05 10:56:30|325.79|323.39|325.79|323.39|325.86|323.46|325.79|323.39|0
1651748200000|2022-05-05 10:56:40|325.72|323.32|325.65|323.25|325.72|323.32|325.65|323.25|0
1651748210000|2022-05-05 10:56:50|325.58|323.18|325.72|323.32|325.72|323.32|325.58|323.18|0
1651748220000|2022-05-05 10:57:00|325.65|323.25|325.58|323.18|325.65|323.25|325.44|323.04|0
1651748230000|2022-05-05 10:57:10|325.65|323.25|325.51|323.11|325.65|323.25|325.51|323.11|0
1651748240000|2022-05-05 10:57:20|325.58|323.18|324.61|322.21|325.58|323.18|324.61|322.21|0
1651748250000|2022-05-05 10:57:30|324.54|322.14|324.47|322.07|324.75|322.35|324.47|322.07|0
1651748260000|2022-05-05 10:57:40|324.4|322|324.47|322.07|324.47|322.07|324.33|321.93|0
1651748270000|2022-05-05 10:57:50|324.26|321.86|324.2|321.8|324.26|321.86|324.2|321.8|0
1651748280000|2022-05-05 10:58:00|324.33|321.93|324.68|322.28|324.75|322.35|324.33|321.93|0
1651748290000|2022-05-05 10:58:10|324.54|322.14|324.54|322.14|324.54|322.14|324.47|322.07|0
1651748300000|2022-05-05 10:58:20|324.61|322.21|324.61|322.21|324.61|322.21|324.54|322.14|0
1651748310000|2022-05-05 10:58:30|324.54|322.14|324.54|322.14|324.54|322.14|324.54|322.14|0
1651748320000|2022-05-05 10:58:40|324.61|322.21|324.61|322.21|324.61|322.21|324.61|322.21|0
1651748330000|2022-05-05 10:58:50|324.75|322.35|324.75|322.35|324.75|322.35|324.68|322.28|0
1651748340000|2022-05-05 10:59:00|324.82|322.42|324.82|322.42|324.89|322.49|324.82|322.42|0
1651748350000|2022-05-05 10:59:10|324.75|322.35|324.26|321.86|324.75|322.35|324.26|321.86|0
1651748360000|2022-05-05 10:59:20|324.33|321.93|324.33|321.93|324.33|321.93|324.33|321.93|0
1651748370000|2022-05-05 10:59:30|324.2|321.8|324.06|321.66|324.2|321.8|324.06|321.66|0
1651748380000|2022-05-05 10:59:40|324.47|322.07|324.4|322|324.47|322.07|324.4|322|0
1651748390000|2022-05-05 10:59:50|324.33|321.93|323.64|321.24|324.33|321.93|323.64|321.24|0
1651748400000|2022-05-05 11:00:00|323.57|321.17|323.5|321.1|323.57|321.17|323.43|321.03|0
1651748410000|2022-05-05 11:00:10|324.2|321.8|324.2|321.8|324.61|322.21|324.2|321.8|0
1651748420000|2022-05-05 11:00:20|324.26|321.86|324.06|321.66|324.26|321.86|323.98|321.58|0
1651748430000|2022-05-05 11:00:30|324.19|321.79|324.19|321.79|324.19|321.79|324.06|321.66|0
1651748440000|2022-05-05 11:00:40|324.33|321.93|324.26|321.86|324.33|321.93|324.26|321.86|0
1651748450000|2022-05-05 11:00:50|324.47|322.07|324.47|322.07|324.54|322.14|324.47|322.07|0
1651748460000|2022-05-05 11:01:00|324.54|322.14|324.47|322.07|324.61|322.21|324.47|322.07|0
1651748470000|2022-05-05 11:01:10|324.61|322.21|324.81|322.41|324.81|322.41|324.61|322.21|0
1651748480000|2022-05-05 11:01:20|324.89|322.49|324.81|322.41|324.89|322.49|324.61|322.21|0
1651748490000|2022-05-05 11:01:30|324.75|322.35|324.54|322.14|324.75|322.35|324.33|321.93|0
1651748500000|2022-05-05 11:01:40|324.75|322.35|324.68|322.28|324.75|322.35|324.68|322.28|0
1651748510000|2022-05-05 11:01:50|324.81|322.41|324.75|322.35|324.81|322.41|324.75|322.35|0
1651748520000|2022-05-05 11:02:00|324.61|322.21|324.47|322.07|324.68|322.28|324.33|321.93|0
1651748530000|2022-05-05 11:02:10|324.54|322.14|324.61|322.21|324.61|322.21|324.54|322.14|0
1651748540000|2022-05-05 11:02:20|324.75|322.35|324.89|322.49|324.89|322.49|324.75|322.35|0
1651748550000|2022-05-05 11:02:30|324.81|322.41|325.23|322.83|325.44|323.04|324.81|322.41|0
1651748560000|2022-05-05 11:02:40|325.02|322.62|325.16|322.76|325.23|322.83|325.02|322.62|0
1651748570000|2022-05-05 11:02:50|325.3|322.9|325.3|322.9|325.3|322.9|325.3|322.9|0
1651748580000|2022-05-05 11:03:00|325.02|322.62|325.02|322.62|325.09|322.69|325.02|322.62|0
1651748590000|2022-05-05 11:03:10|325.09|322.69|325.09|322.69|325.3|322.9|325.09|322.69|0
1651748600000|2022-05-05 11:03:20|325.3|322.9|325.64|323.24|325.64|323.24|325.3|322.9|0
1651748610000|2022-05-05 11:03:30|325.85|323.45|325.99|323.59|326.13|323.73|325.85|323.45|0
1651748620000|2022-05-05 11:03:40|325.92|323.52|325.99|323.59|325.99|323.59|325.85|323.45|0
1651748630000|2022-05-05 11:03:50|325.85|323.45|325.85|323.45|325.85|323.45|325.85|323.45|0
1651748640000|2022-05-05 11:04:00|325.92|323.52|325.85|323.45|325.92|323.52|325.78|323.38|0
1651748650000|2022-05-05 11:04:10|325.99|323.59|325.85|323.45|325.99|323.59|325.85|323.45|0
1651748660000|2022-05-05 11:04:20|325.72|323.32|325.85|323.45|325.85|323.45|325.72|323.32|0
1651748670000|2022-05-05 11:04:30|326.13|323.73|325.85|323.45|326.13|323.73|325.85|323.45|0
1651748680000|2022-05-05 11:04:40|325.72|323.32|325.85|323.45|325.85|323.45|325.72|323.32|0
1651748700000|2022-05-05 11:05:00|325.72|323.32|325.85|323.45|325.85|323.45|325.58|323.18|0
1651748710000|2022-05-05 11:05:10|325.92|323.52|326.96|324.56|326.96|324.56|325.92|323.52|0
1651748720000|2022-05-05 11:05:20|327.1|324.7|326.96|324.56|327.1|324.7|326.82|324.42|0
1651748730000|2022-05-05 11:05:30|327.24|324.84|327.24|324.84|327.31|324.91|327.24|324.84|0
1651748740000|2022-05-05 11:05:40|326.96|324.56|326.96|324.56|326.96|324.56|326.96|324.56|0
1651748750000|2022-05-05 11:05:50|327.1|324.7|327.24|324.84|327.24|324.84|327.1|324.7|0
1651748760000|2022-05-05 11:06:00|327.17|324.77|327.24|324.84|327.24|324.84|327.17|324.77|0
1651748770000|2022-05-05 11:06:10|327.31|324.91|327.66|325.26|327.66|325.26|327.31|324.91|0
1651748780000|2022-05-05 11:06:20|327.59|325.19|327.45|325.05|327.66|325.26|327.45|325.05|0
1651748790000|2022-05-05 11:06:30|327.52|325.12|327.94|325.54|328.08|325.68|327.52|325.12|0
1651748800000|2022-05-05 11:06:40|328.08|325.68|328.35|325.95|328.35|325.95|328.08|325.68|0
1651748810000|2022-05-05 11:06:50|328.49|326.09|328.49|326.09|328.49|326.09|328.49|326.09|0
1651748820000|2022-05-05 11:07:00|328.42|326.02|327.72|325.32|328.49|326.09|327.72|325.32|0
1651748830000|2022-05-05 11:07:10|327.8|325.4|327.66|325.26|327.8|325.4|327.66|325.26|0
1651748840000|2022-05-05 11:07:20|327.8|325.4|327.94|325.54|327.94|325.54|327.8|325.4|0
1651748850000|2022-05-05 11:07:30|327.8|325.4|327.94|325.54|327.94|325.54|327.8|325.4|0
1651748860000|2022-05-05 11:07:40|327.8|325.4|327.72|325.32|327.94|325.54|327.72|325.32|0
1651748870000|2022-05-05 11:07:50|327.52|325.12|327.38|324.98|327.52|325.12|327.38|324.98|0
1651748880000|2022-05-05 11:08:00|327.24|324.84|327.52|325.12|327.52|325.12|327.24|324.84|0
1651748890000|2022-05-05 11:08:10|327.59|325.19|327.66|325.26|327.66|325.26|327.59|325.19|0
1651748900000|2022-05-05 11:08:20|327.52|325.12|327.58|325.18|327.58|325.18|327.52|325.12|0
1651748910000|2022-05-05 11:08:30|327.52|325.12|327.66|325.26|327.66|325.26|327.52|325.12|0
1651748920000|2022-05-05 11:08:40|327.8|325.4|327.66|325.26|327.8|325.4|327.66|325.26|0
1651748930000|2022-05-05 11:08:50|327.38|324.98|327.24|324.84|327.38|324.98|327.24|324.84|0
1651748940000|2022-05-05 11:09:00|327.52|325.12|327.38|324.98|327.52|325.12|327.38|324.98|0
1651748950000|2022-05-05 11:09:10|327.24|324.84|326.96|324.56|327.24|324.84|326.82|324.42|0
1651748960000|2022-05-05 11:09:20|327.1|324.7|327.38|324.98|327.38|324.98|327.1|324.7|0
1651748970000|2022-05-05 11:09:30|327.52|325.12|327.66|325.26|327.66|325.26|327.52|325.12|0
1651748980000|2022-05-05 11:09:40|327.72|325.32|327.72|325.32|327.72|325.32|327.72|325.32|0
1651748990000|2022-05-05 11:09:50|327.8|325.4|328.21|325.81|328.21|325.81|327.8|325.4|0
1651749000000|2022-05-05 11:10:00|328.14|325.74|328|325.6|328.21|325.81|328|325.6|0
1651749010000|2022-05-05 11:10:10|328.21|325.81|328|325.6|328.49|326.09|328|325.6|0
1651749020000|2022-05-05 11:10:20|327.8|325.4|327.66|325.26|327.8|325.4|327.66|325.26|0
1651749030000|2022-05-05 11:10:30|327.44|325.04|327.8|325.4|327.8|325.4|327.44|325.04|0
1651749040000|2022-05-05 11:10:40|327.93|325.53|328.07|325.67|328.07|325.67|327.93|325.53|0
1651749050000|2022-05-05 11:10:50|328.35|325.95|328.35|325.95|328.35|325.95|328.21|325.81|0
1651749060000|2022-05-05 11:11:00|328.56|326.16|328.77|326.37|329.05|326.65|328.56|326.16|0
1651749070000|2022-05-05 11:11:10|329.05|326.65|329.05|326.65|329.33|326.93|329.05|326.65|0
1651749080000|2022-05-05 11:11:20|329.19|326.79|329.19|326.79|329.19|326.79|329.19|326.79|0
1651749090000|2022-05-05 11:11:30|329.11|326.71|329.19|326.79|329.19|326.79|329.11|326.71|0
1651749100000|2022-05-05 11:11:40|329.05|326.65|329.19|326.79|329.19|326.79|329.05|326.65|0
1651749110000|2022-05-05 11:11:50|329.05|326.65|329.19|326.79|329.25|326.85|329.05|326.65|0
1651749120000|2022-05-05 11:12:00|329.25|326.85|329.19|326.79|329.25|326.85|329.19|326.79|0
1651749130000|2022-05-05 11:12:10|329.33|326.93|329.33|326.93|329.39|326.99|329.33|326.93|0
1651749140000|2022-05-05 11:12:20|329.74|327.34|329.61|327.21|329.74|327.34|329.47|327.07|0
1651749150000|2022-05-05 11:12:30|329.74|327.34|329.33|326.93|329.74|327.34|329.33|326.93|0
1651749160000|2022-05-05 11:12:40|329.19|326.79|328.91|326.51|329.19|326.79|328.91|326.51|0
1651749170000|2022-05-05 11:12:50|328.63|326.23|328.49|326.09|328.63|326.23|328.49|326.09|0
1651749180000|2022-05-05 11:13:00|328.63|326.23|328.7|326.3|328.77|326.37|328.63|326.23|0
1651749190000|2022-05-05 11:13:10|328.63|326.23|328.42|326.02|328.63|326.23|328.42|326.02|0
1651749200000|2022-05-05 11:13:20|328.35|325.95|327.93|325.53|328.42|326.02|327.93|325.53|0
1651749210000|2022-05-05 11:13:30|327.58|325.18|327.65|325.25|327.65|325.25|327.24|324.84|0
1651749230000|2022-05-05 11:13:50|327.79|325.39|327.65|325.25|327.79|325.39|327.65|325.25|0
1651749240000|2022-05-05 11:14:00|327.79|325.39|327.93|325.53|328.07|325.67|327.72|325.32|0
1651749250000|2022-05-05 11:14:10|327.65|325.25|328|325.6|328|325.6|327.65|325.25|0
1651749260000|2022-05-05 11:14:20|328.07|325.67|328.07|325.67|328.07|325.67|328|325.6|0
1651749270000|2022-05-05 11:14:30|328.21|325.81|328.14|325.74|328.21|325.81|328.07|325.67|0
1651749280000|2022-05-05 11:14:40|328.21|325.81|328.49|326.09|328.49|326.09|328.21|325.81|0
1651749290000|2022-05-05 11:14:50|328.42|326.02|328.49|326.09|328.56|326.16|328.35|325.95|0
1651749300000|2022-05-05 11:15:00|328.21|325.81|328.56|326.16|328.56|326.16|328.21|325.81|0
1651749310000|2022-05-05 11:15:10|329.05|326.65|329.05|326.65|329.11|326.71|329.05|326.65|0
1651749320000|2022-05-05 11:15:20|328.91|326.51|329.05|326.65|329.05|326.65|328.91|326.51|0
1651749330000|2022-05-05 11:15:30|328.97|326.57|329.05|326.65|329.05|326.65|328.91|326.51|0
1651749350000|2022-05-05 11:15:50|328.97|326.57|329.19|326.79|329.19|326.79|328.91|326.51|0
1651749360000|2022-05-05 11:16:00|329.11|326.71|328.77|326.37|329.11|326.71|328.77|326.37|0
1651749370000|2022-05-05 11:16:10|328.69|326.29|328.63|326.23|328.77|326.37|328.63|326.23|0
1651749380000|2022-05-05 11:16:20|328.49|326.09|326.88|324.48|328.49|326.09|326.88|324.48|0
1651749390000|2022-05-05 11:16:30|327.02|324.62|326.95|324.55|327.02|324.62|326.95|324.55|0
1651749400000|2022-05-05 11:16:40|326.88|324.48|327.16|324.76|327.16|324.76|326.88|324.48|0
1651749410000|2022-05-05 11:16:50|327.02|324.62|327.02|324.62|327.16|324.76|327.02|324.62|0
1651749420000|2022-05-05 11:17:00|327.16|324.76|327.16|324.76|327.3|324.9|327.16|324.76|0
1651749430000|2022-05-05 11:17:10|326.95|324.55|326.95|324.55|326.95|324.55|326.95|324.55|0
1651749440000|2022-05-05 11:17:20|327.02|324.62|326.74|324.34|327.02|324.62|326.74|324.34|0
1651749450000|2022-05-05 11:17:30|327.02|324.62|326.67|324.27|327.02|324.62|326.67|324.27|0
1651749460000|2022-05-05 11:17:40|326.46|324.06|326.32|323.92|326.46|324.06|326.32|323.92|0
1651749470000|2022-05-05 11:17:50|326.25|323.85|326.6|324.2|326.6|324.2|326.25|323.85|0
1651749480000|2022-05-05 11:18:00|326.74|324.34|326.46|324.06|326.74|324.34|326.46|324.06|0
1651749490000|2022-05-05 11:18:10|326.53|324.13|326.6|324.2|326.74|324.34|326.53|324.13|0
1651749500000|2022-05-05 11:18:20|326.46|324.06|326.46|324.06|326.46|324.06|326.32|323.92|0
1651749510000|2022-05-05 11:18:30|326.39|323.99|326.46|324.06|326.46|324.06|326.39|323.99|0
1651749520000|2022-05-05 11:18:40|326.32|323.92|325.9|323.5|326.32|323.92|325.9|323.5|0
1651749530000|2022-05-05 11:18:50|325.77|323.37|325.77|323.37|325.77|323.37|325.63|323.23|0
1651749540000|2022-05-05 11:19:00|325.63|323.23|325.63|323.23|325.63|323.23|325.63|323.23|0
1651749550000|2022-05-05 11:19:10|325.49|323.09|325.35|322.95|325.49|323.09|325.35|322.95|0
1651749560000|2022-05-05 11:19:20|325.49|323.09|325.21|322.81|325.49|323.09|325.21|322.81|0
1651749570000|2022-05-05 11:19:30|325.07|322.67|325.14|322.74|325.21|322.81|325.07|322.67|0
1651749580000|2022-05-05 11:19:40|325.21|322.81|325.21|322.81|325.21|322.81|325.21|322.81|0
1651749590000|2022-05-05 11:19:50|325.35|322.95|325.28|322.88|325.35|322.95|325.21|322.81|0
1651749600000|2022-05-05 11:20:00|325.35|322.95|325.49|323.09|325.49|323.09|325.21|322.81|0
1651749610000|2022-05-05 11:20:10|325.14|322.74|324.66|322.26|325.14|322.74|324.66|322.26|0
1651749620000|2022-05-05 11:20:20|324.52|322.12|324.79|322.39|325|322.6|324.52|322.12|0
1651749630000|2022-05-05 11:20:30|324.93|322.53|325.07|322.67|325.21|322.81|324.93|322.53|0
1651749640000|2022-05-05 11:20:40|324.93|322.53|324.65|322.25|324.93|322.53|324.65|322.25|0
1651749650000|2022-05-05 11:20:50|324.52|322.12|324.65|322.25|324.65|322.25|324.44|322.04|0
1651749660000|2022-05-05 11:21:00|324.72|322.32|324.65|322.25|324.93|322.53|324.65|322.25|0
1651749670000|2022-05-05 11:21:10|324.44|322.04|324.1|321.7|324.44|322.04|323.82|321.42|0
1651749680000|2022-05-05 11:21:20|324.24|321.84|324.31|321.91|324.31|321.91|324.24|321.84|0
1651749690000|2022-05-05 11:21:30|324.24|321.84|324.24|321.84|324.38|321.98|324.1|321.7|0
1651749700000|2022-05-05 11:21:40|324.38|321.98|325.07|322.67|325.07|322.67|324.38|321.98|0
1651749710000|2022-05-05 11:21:50|325.14|322.74|325.41|323.01|325.41|323.01|325.14|322.74|0
1651749720000|2022-05-05 11:22:00|325.35|322.95|325.69|323.29|325.76|323.36|325.35|322.95|0
1651749730000|2022-05-05 11:22:10|325.28|322.88|325|322.6|325.28|322.88|324.86|322.46|0
1651749740000|2022-05-05 11:22:20|325.21|322.81|325.35|322.95|325.35|322.95|325.21|322.81|0
1651749750000|2022-05-05 11:22:30|325.49|323.09|325.35|322.95|325.49|323.09|325.21|322.81|0
1651749760000|2022-05-05 11:22:40|325.07|322.67|324.65|322.25|325.07|322.67|324.65|322.25|0
1651749770000|2022-05-05 11:22:50|324.38|321.98|324.44|322.04|324.52|322.12|324.38|321.98|0
1651749780000|2022-05-05 11:23:00|324.58|322.18|324.65|322.25|324.65|322.25|324.58|322.18|0
1651749790000|2022-05-05 11:23:10|324.58|322.18|324.44|322.04|324.65|322.25|324.44|322.04|0
1651749800000|2022-05-05 11:23:20|324.38|321.98|324.65|322.25|324.65|322.25|324.38|321.98|0
1651749810000|2022-05-05 11:23:30|324.51|322.11|324.51|322.11|324.51|322.11|324.51|322.11|0
1651749820000|2022-05-05 11:23:40|324.38|321.98|324.1|321.7|324.38|321.98|324.1|321.7|0
1651749830000|2022-05-05 11:23:50|324.17|321.77|324.44|322.04|324.44|322.04|324.17|321.77|0
1651749840000|2022-05-05 11:24:00|324.38|321.98|324.3|321.9|324.51|322.11|324.3|321.9|0
1651749850000|2022-05-05 11:24:10|324.38|321.98|324.44|322.04|324.58|322.18|324.38|321.98|0
1651749860000|2022-05-05 11:24:20|324.38|321.98|324.1|321.7|324.38|321.98|324.1|321.7|0
1651749870000|2022-05-05 11:24:30|323.96|321.56|324.17|321.77|324.17|321.77|323.96|321.56|0
1651749880000|2022-05-05 11:24:40|324.3|321.9|324.3|321.9|324.3|321.9|324.3|321.9|0
1651749890000|2022-05-05 11:24:50|324.38|321.98|324.24|321.84|324.38|321.98|324.24|321.84|0
1651749900000|2022-05-05 11:25:00|324.1|321.7|324.17|321.77|324.17|321.77|323.96|321.56|0
1651749910000|2022-05-05 11:25:10|324.24|321.84|324.1|321.7|324.24|321.84|324.1|321.7|0
1651749920000|2022-05-05 11:25:20|324.16|321.76|324.24|321.84|324.24|321.84|324.1|321.7|0
1651749930000|2022-05-05 11:25:30|324.38|321.98|324.38|321.98|324.38|321.98|324.38|321.98|0
1651749940000|2022-05-05 11:25:40|324.24|321.84|324.38|321.98|324.38|321.98|324.24|321.84|0
1651749950000|2022-05-05 11:25:50|324.24|321.84|324.51|322.11|324.51|322.11|324.24|321.84|0
1651749960000|2022-05-05 11:26:00|324.24|321.84|324.58|322.18|324.65|322.25|324.24|321.84|0
1651749970000|2022-05-05 11:26:10|324.51|322.11|324.65|322.25|324.65|322.25|324.51|322.11|0
1651749980000|2022-05-05 11:26:20|324.58|322.18|324.51|322.11|324.58|322.18|324.51|322.11|0
1651749990000|2022-05-05 11:26:30|324.44|322.04|324.51|322.11|324.51|322.11|324.44|322.04|0
1651750000000|2022-05-05 11:26:40|324.44|322.04|324.44|322.04|324.44|322.04|324.44|322.04|0
1651750010000|2022-05-05 11:26:50|324.3|321.9|324.58|322.18|324.58|322.18|324.3|321.9|0
1651750020000|2022-05-05 11:27:00|324.51|322.11|324.58|322.18|324.65|322.25|324.51|322.11|0
1651750030000|2022-05-05 11:27:10|324.72|322.32|324.65|322.25|324.72|322.32|324.51|322.11|0
1651750040000|2022-05-05 11:27:20|324.72|322.32|324.65|322.25|324.79|322.39|324.65|322.25|0
1651750050000|2022-05-05 11:27:30|324.51|322.11|324.24|321.84|324.51|322.11|324.24|321.84|0
1651750060000|2022-05-05 11:27:40|324.03|321.63|324.03|321.63|324.16|321.76|324.03|321.63|0
1651750070000|2022-05-05 11:27:50|324.1|321.7|324.51|322.11|324.51|322.11|324.03|321.63|0
1651750080000|2022-05-05 11:28:00|324.79|322.39|324.65|322.25|324.79|322.39|324.65|322.25|0
1651750090000|2022-05-05 11:28:10|324.51|322.11|324.3|321.9|324.51|322.11|324.3|321.9|0
1651750100000|2022-05-05 11:28:20|324.37|321.97|323.4|321|324.37|321.97|323.4|321|0
1651750110000|2022-05-05 11:28:30|323.54|321.14|323.4|321|323.54|321.14|323.4|321|0
1651750120000|2022-05-05 11:28:40|323.33|320.93|323.4|321|323.4|321|323.33|320.93|0
1651750130000|2022-05-05 11:28:50|323.33|320.93|322.85|320.45|323.33|320.93|322.85|320.45|0
1651750140000|2022-05-05 11:29:00|322.99|320.59|323.13|320.73|323.27|320.87|322.99|320.59|0
1651750150000|2022-05-05 11:29:10|323.06|320.66|323.13|320.73|323.13|320.73|323.06|320.66|0
1651750160000|2022-05-05 11:29:20|322.99|320.59|323.13|320.73|323.13|320.73|322.99|320.59|0
1651750170000|2022-05-05 11:29:30|323.27|320.87|322.99|320.59|323.27|320.87|322.99|320.59|0
1651750180000|2022-05-05 11:29:40|322.85|320.45|322.85|320.45|322.85|320.45|322.44|320.04|0
1651750190000|2022-05-05 11:29:50|322.5|320.1|322.57|320.17|322.71|320.31|322.5|320.1|0
1651750200000|2022-05-05 11:30:00|322.5|320.1|322.64|320.24|322.64|320.24|321.88|319.48|0
1651750210000|2022-05-05 11:30:10|322.57|320.17|322.99|320.59|323.06|320.66|322.57|320.17|0
1651750220000|2022-05-05 11:30:20|322.85|320.45|322.99|320.59|322.99|320.59|322.85|320.45|0
1651750230000|2022-05-05 11:30:30|323.06|320.66|322.78|320.38|323.13|320.73|322.78|320.38|0
1651750240000|2022-05-05 11:30:40|322.71|320.31|322.57|320.17|322.78|320.38|322.57|320.17|0
1651750250000|2022-05-05 11:30:50|322.71|320.31|322.71|320.31|322.71|320.31|322.71|320.31|0
1651750260000|2022-05-05 11:31:00|322.78|320.38|322.92|320.52|322.92|320.52|322.57|320.17|0
1651750270000|2022-05-05 11:31:10|322.85|320.45|323.54|321.14|323.54|321.14|322.85|320.45|0
1651750280000|2022-05-05 11:31:20|323.4|321|323.19|320.79|323.4|321|322.99|320.59|0
1651750290000|2022-05-05 11:31:30|323.13|320.73|323.33|320.93|323.33|320.93|323.13|320.73|0
1651750300000|2022-05-05 11:31:40|322.44|320.04|322.3|319.9|322.44|320.04|322.3|319.9|0
1651750310000|2022-05-05 11:31:50|322.09|319.69|322.16|319.76|322.16|319.76|322.02|319.62|0
1651750320000|2022-05-05 11:32:00|322.23|319.83|321.88|319.48|322.23|319.83|321.88|319.48|0
1651750330000|2022-05-05 11:32:10|322.02|319.62|322.44|320.04|322.44|320.04|322.02|319.62|0
1651750340000|2022-05-05 11:32:20|322.3|319.9|322.44|320.04|322.44|320.04|322.23|319.83|0
1651750350000|2022-05-05 11:32:30|322.57|320.17|322.44|320.04|322.57|320.17|322.44|320.04|0
1651750360000|2022-05-05 11:32:40|322.64|320.24|322.85|320.45|322.85|320.45|322.64|320.24|0
1651750370000|2022-05-05 11:32:50|322.78|320.38|322.57|320.17|322.78|320.38|322.57|320.17|0
1651750380000|2022-05-05 11:33:00|322.44|320.04|322.85|320.45|322.85|320.45|322.44|320.04|0
1651750390000|2022-05-05 11:33:10|322.99|320.59|323.05|320.65|323.19|320.79|322.99|320.59|0
1651750400000|2022-05-05 11:33:20|322.99|320.59|323.13|320.73|323.26|320.86|322.99|320.59|0
1651750410000|2022-05-05 11:33:30|322.99|320.59|322.92|320.52|322.99|320.59|322.92|320.52|0
1651750420000|2022-05-05 11:33:40|322.85|320.45|322.71|320.31|322.92|320.52|322.64|320.24|0
1651750430000|2022-05-05 11:33:50|322.57|320.17|322.5|320.1|322.64|320.24|322.5|320.1|0
1651750440000|2022-05-05 11:34:00|322.3|319.9|322.3|319.9|322.3|319.9|322.16|319.76|0
1651750450000|2022-05-05 11:34:10|322.43|320.03|322.64|320.24|322.64|320.24|322.43|320.03|0
1651750460000|2022-05-05 11:34:20|322.57|320.17|322.57|320.17|322.57|320.17|322.57|320.17|0
1651750470000|2022-05-05 11:34:30|322.64|320.24|322.85|320.45|322.85|320.45|322.57|320.17|0
1651750480000|2022-05-05 11:34:40|322.99|320.59|323.13|320.73|323.13|320.73|322.99|320.59|0
1651750490000|2022-05-05 11:34:50|323.26|320.86|323.26|320.86|323.26|320.86|323.26|320.86|0
1651750500000|2022-05-05 11:35:00|323.33|320.93|322.99|320.59|323.33|320.93|322.99|320.59|0
1651750510000|2022-05-05 11:35:10|322.91|320.51|322.71|320.31|322.91|320.51|322.71|320.31|0
1651750520000|2022-05-05 11:35:20|322.85|320.45|322.99|320.59|322.99|320.59|322.85|320.45|0
1651750530000|2022-05-05 11:35:30|323.12|320.72|322.99|320.59|323.12|320.72|322.99|320.59|0
1651750540000|2022-05-05 11:35:40|323.12|320.72|322.99|320.59|323.12|320.72|322.99|320.59|0
1651750550000|2022-05-05 11:35:50|323.26|320.86|323.19|320.79|323.26|320.86|323.19|320.79|0
1651750560000|2022-05-05 11:36:00|323.26|320.86|323.4|321|323.54|321.14|323.26|320.86|0
1651750570000|2022-05-05 11:36:10|323.54|321.14|323.74|321.34|323.74|321.34|323.54|321.14|0
1651750580000|2022-05-05 11:36:20|323.68|321.28|324.09|321.69|324.09|321.69|323.68|321.28|0
1651750590000|2022-05-05 11:36:30|324.23|321.83|324.23|321.83|324.23|321.83|324.23|321.83|0
1651750600000|2022-05-05 11:36:40|324.37|321.97|324.51|322.11|324.51|322.11|324.37|321.97|0
1651750610000|2022-05-05 11:36:50|324.37|321.97|324.3|321.9|324.51|322.11|324.3|321.9|0
1651750620000|2022-05-05 11:37:00|324.51|322.11|324.51|322.11|324.65|322.25|324.51|322.11|0
1651750630000|2022-05-05 11:37:10|324.58|322.18|324.65|322.25|324.65|322.25|324.58|322.18|0
1651750640000|2022-05-05 11:37:20|324.57|322.17|324.65|322.25|324.65|322.25|324.57|322.17|0
1651750650000|2022-05-05 11:37:30|324.79|322.39|324.71|322.31|324.92|322.52|324.71|322.31|0
1651750660000|2022-05-05 11:37:40|324.79|322.39|324.79|322.39|324.79|322.39|324.65|322.25|0
1651750670000|2022-05-05 11:37:50|324.71|322.31|324.65|322.25|324.71|322.31|324.65|322.25|0
1651750680000|2022-05-05 11:38:00|324.99|322.59|325.2|322.8|325.2|322.8|324.99|322.59|0
1651750690000|2022-05-05 11:38:10|325.34|322.94|325.34|322.94|325.34|322.94|325.34|322.94|0
1651750700000|2022-05-05 11:38:20|325.2|322.8|325.2|322.8|325.2|322.8|325.2|322.8|0
1651750710000|2022-05-05 11:38:30|324.65|322.25|324.23|321.83|324.65|322.25|324.23|321.83|0
1651750720000|2022-05-05 11:38:40|324.09|321.69|324.23|321.83|324.23|321.83|324.09|321.69|0
1651750740000|2022-05-05 11:39:00|324.37|321.97|324.09|321.69|324.37|321.97|324.09|321.69|0
1651750750000|2022-05-05 11:39:10|323.95|321.55|324.23|321.83|324.23|321.83|323.95|321.55|0
1651750760000|2022-05-05 11:39:20|324.3|321.9|324.09|321.69|324.3|321.9|324.09|321.69|0
1651750770000|2022-05-05 11:39:30|323.95|321.55|323.95|321.55|323.95|321.55|323.95|321.55|0
1651750780000|2022-05-05 11:39:40|323.81|321.41|323.68|321.28|323.81|321.41|323.68|321.28|0
1651750790000|2022-05-05 11:39:50|323.81|321.41|323.68|321.28|323.81|321.41|323.68|321.28|0
1651750800000|2022-05-05 11:40:00|323.6|321.2|323.68|321.28|323.81|321.41|323.6|321.2|0
1651750810000|2022-05-05 11:40:10|323.74|321.34|324.09|321.69|324.23|321.83|323.74|321.34|0
1651750820000|2022-05-05 11:40:20|323.81|321.41|323.81|321.41|323.81|321.41|323.74|321.34|0
1651750830000|2022-05-05 11:40:30|323.68|321.28|323.81|321.41|323.81|321.41|323.6|321.2|0
1651750840000|2022-05-05 11:40:40|323.95|321.55|323.68|321.28|323.95|321.55|323.68|321.28|0
1651750850000|2022-05-05 11:40:50|325.01|322.61|324.43|322.03|325.01|322.61|324.29|321.89|0
1651750860000|2022-05-05 11:41:00|324.56|322.16|324.56|322.16|324.56|322.16|324.43|322.03|0
1651750870000|2022-05-05 11:41:10|324.7|322.3|324.84|322.44|324.84|322.44|324.7|322.3|0
1651750880000|2022-05-05 11:41:20|324.77|322.37|324.7|322.3|324.77|322.37|324.7|322.3|0
1651750890000|2022-05-05 11:41:30|324.77|322.37|324.98|322.58|324.98|322.58|324.77|322.37|0
1651750900000|2022-05-05 11:41:40|324.84|322.44|324.7|322.3|324.84|322.44|324.7|322.3|0
1651750910000|2022-05-05 11:41:50|324.84|322.44|324.7|322.3|324.84|322.44|324.7|322.3|0
1651750920000|2022-05-05 11:42:00|324.63|322.23|324.91|322.51|324.91|322.51|324.63|322.23|0
1651750930000|2022-05-05 11:42:10|324.84|322.44|324.98|322.58|324.98|322.58|324.7|322.3|0
1651750940000|2022-05-05 11:42:20|325.12|322.72|325.05|322.65|325.12|322.72|324.98|322.58|0
1651750950000|2022-05-05 11:42:30|324.98|322.58|325.26|322.86|325.26|322.86|324.98|322.58|0
1651750960000|2022-05-05 11:42:40|325.4|323|325.53|323.13|325.81|323.41|325.4|323|0
1651750970000|2022-05-05 11:42:50|325.81|323.41|325.81|323.41|325.81|323.41|325.81|323.41|0
1651750980000|2022-05-05 11:43:00|325.67|323.27|325.4|323|325.67|323.27|325.4|323|0
1651750990000|2022-05-05 11:43:10|325.26|322.86|325.12|322.72|325.26|322.86|325.12|322.72|0
1651751000000|2022-05-05 11:43:20|325.26|322.86|324.98|322.58|325.26|322.86|324.98|322.58|0
1651751010000|2022-05-05 11:43:30|324.91|322.51|324.84|322.44|324.98|322.58|324.84|322.44|0
1651751020000|2022-05-05 11:43:40|324.98|322.58|325.05|322.65|325.12|322.72|324.98|322.58|0
1651751030000|2022-05-05 11:43:50|325.26|322.86|325.26|322.86|325.26|322.86|325.12|322.72|0
1651751040000|2022-05-05 11:44:00|325.18|322.78|325.39|322.99|325.39|322.99|325.18|322.78|0
1651751050000|2022-05-05 11:44:10|325.32|322.92|325.12|322.72|325.32|322.92|325.12|322.72|0
1651751060000|2022-05-05 11:44:20|325.18|322.78|325.32|322.92|325.32|322.92|325.18|322.78|0
1651751070000|2022-05-05 11:44:30|325.39|322.99|325.39|322.99|325.39|322.99|325.39|322.99|0
1651751080000|2022-05-05 11:44:40|325.53|323.13|325.53|323.13|325.53|323.13|325.46|323.06|0
1651751090000|2022-05-05 11:44:50|325.6|323.2|325.6|323.2|325.6|323.2|325.6|323.2|0
1651751100000|2022-05-05 11:45:00|325.67|323.27|325.67|323.27|325.67|323.27|325.6|323.2|0
1651751110000|2022-05-05 11:45:10|325.6|323.2|325.39|322.99|325.6|323.2|325.39|322.99|0
1651751120000|2022-05-05 11:45:20|325.26|322.86|325.67|323.27|325.67|323.27|325.26|322.86|0
1651751130000|2022-05-05 11:45:30|325.53|323.13|325.26|322.86|325.53|323.13|325.26|322.86|0
1651751140000|2022-05-05 11:45:40|325.32|322.92|325.32|322.92|325.39|322.99|325.32|322.92|0
1651751150000|2022-05-05 11:45:50|325.12|322.72|325.26|322.86|325.26|322.86|325.12|322.72|0
1651751160000|2022-05-05 11:46:00|325.18|322.78|325.53|323.13|325.53|323.13|325.18|322.78|0
1651751170000|2022-05-05 11:46:10|325.6|323.2|325.81|323.41|325.81|323.41|325.6|323.2|0
1651751180000|2022-05-05 11:46:20|325.95|323.55|326.09|323.69|326.5|324.1|325.95|323.55|0
1651751190000|2022-05-05 11:46:30|326.5|324.1|326.5|324.1|326.5|324.1|326.36|323.96|0
1651751200000|2022-05-05 11:46:40|326.64|324.24|326.64|324.24|326.64|324.24|326.36|323.96|0
1651751210000|2022-05-05 11:46:50|326.5|324.1|326.5|324.1|326.5|324.1|326.5|324.1|0
1651751220000|2022-05-05 11:47:00|326.43|324.03|326.5|324.1|326.64|324.24|326.43|324.03|0
1651751230000|2022-05-05 11:47:10|326.64|324.24|326.36|323.96|326.64|324.24|326.36|323.96|0
1651751240000|2022-05-05 11:47:20|326.23|323.83|326.09|323.69|326.23|323.83|325.95|323.55|0
1651751250000|2022-05-05 11:47:30|326.23|323.83|326.23|323.83|326.23|323.83|326.23|323.83|0
1651751260000|2022-05-05 11:47:40|326.15|323.75|326.09|323.69|326.15|323.75|326.09|323.69|0
1651751270000|2022-05-05 11:47:50|326.23|323.83|326.36|323.96|326.36|323.96|326.23|323.83|0
1651751280000|2022-05-05 11:48:00|326.23|323.83|326.23|323.83|326.36|323.96|326.23|323.83|0
1651751290000|2022-05-05 11:48:10|326.15|323.75|326.09|323.69|326.23|323.83|326.09|323.69|0
1651751300000|2022-05-05 11:48:20|326.23|323.83|326.36|323.96|326.36|323.96|326.23|323.83|0
1651751320000|2022-05-05 11:48:40|326.43|324.03|326.43|324.03|326.5|324.1|326.43|324.03|0
1651751330000|2022-05-05 11:48:50|326.29|323.89|326.22|323.82|326.36|323.96|326.09|323.69|0
1651751340000|2022-05-05 11:49:00|326.36|323.96|326.22|323.82|326.36|323.96|326.22|323.82|0
1651751350000|2022-05-05 11:49:10|326.09|323.69|326.22|323.82|326.22|323.82|326.09|323.69|0
1651751360000|2022-05-05 11:49:20|326.09|323.69|325.81|323.41|326.09|323.69|325.81|323.41|0
1651751370000|2022-05-05 11:49:30|325.95|323.55|325.87|323.47|325.95|323.55|325.87|323.47|0
1651751380000|2022-05-05 11:49:40|325.81|323.41|325.81|323.41|325.81|323.41|325.81|323.41|0
1651751390000|2022-05-05 11:49:50|325.95|323.55|325.87|323.47|325.95|323.55|325.87|323.47|0
1651751400000|2022-05-05 11:50:00|325.95|323.55|326.09|323.69|326.09|323.69|325.95|323.55|0
1651751410000|2022-05-05 11:50:10|325.81|323.41|325.81|323.41|325.81|323.41|325.81|323.41|0
1651751420000|2022-05-05 11:50:20|326.09|323.69|326.09|323.69|326.09|323.69|326.09|323.69|0
1651751430000|2022-05-05 11:50:30|325.95|323.55|326.01|323.61|326.09|323.69|325.95|323.55|0
1651751440000|2022-05-05 11:50:40|325.95|323.55|325.95|323.55|325.95|323.55|325.95|323.55|0
1651751450000|2022-05-05 11:50:50|326.01|323.61|325.81|323.41|326.01|323.61|325.81|323.41|0
1651751460000|2022-05-05 11:51:00|325.67|323.27|325.81|323.41|325.81|323.41|325.67|323.27|0
1651751470000|2022-05-05 11:51:10|326.57|324.17|326.5|324.1|326.57|324.17|326.5|324.1|0
1651751480000|2022-05-05 11:51:20|326.36|323.96|326.57|324.17|326.57|324.17|326.36|323.96|0
1651751490000|2022-05-05 11:51:30|326.64|324.24|326.64|324.24|326.78|324.38|326.64|324.24|0
1651751500000|2022-05-05 11:51:40|326.78|324.38|326.71|324.31|326.78|324.38|326.71|324.31|0
1651751510000|2022-05-05 11:51:50|326.64|324.24|326.64|324.24|326.64|324.24|326.5|324.1|0
1651751520000|2022-05-05 11:52:00|326.5|324.1|326.64|324.24|326.64|324.24|326.5|324.1|0
1651751530000|2022-05-05 11:52:10|326.71|324.31|326.78|324.38|326.92|324.52|326.71|324.31|0
1651751540000|2022-05-05 11:52:20|326.92|324.52|326.78|324.38|327.2|324.8|326.78|324.38|0
1651751550000|2022-05-05 11:52:30|326.92|324.52|327.47|325.07|327.47|325.07|326.92|324.52|0
1651751560000|2022-05-05 11:52:40|327.34|324.94|327.47|325.07|327.47|325.07|327.34|324.94|0
1651751570000|2022-05-05 11:52:50|327.34|324.94|327.06|324.66|327.34|324.94|327.06|324.66|0
1651751590000|2022-05-05 11:53:10|326.98|324.58|326.98|324.58|327.06|324.66|326.98|324.58|0
1651751600000|2022-05-05 11:53:20|327.06|324.66|326.64|324.24|327.06|324.66|326.64|324.24|0
1651751610000|2022-05-05 11:53:30|326.78|324.38|326.64|324.24|326.78|324.38|326.64|324.24|0
1651751620000|2022-05-05 11:53:40|326.5|324.1|326.36|323.96|326.5|324.1|326.36|323.96|0
1651751630000|2022-05-05 11:53:50|326.22|323.82|326.22|323.82|326.29|323.89|326.08|323.68|0
1651751640000|2022-05-05 11:54:00|326.08|323.68|326.36|323.96|326.36|323.96|326.08|323.68|0
1651751650000|2022-05-05 11:54:10|326.5|324.1|326.5|324.1|326.5|324.1|326.5|324.1|0
1651751660000|2022-05-05 11:54:20|326.64|324.24|326.36|323.96|326.64|324.24|326.36|323.96|0
1651751670000|2022-05-05 11:54:30|326.22|323.82|325.81|323.41|326.22|323.82|325.67|323.27|0
1651751680000|2022-05-05 11:54:40|325.67|323.27|325.81|323.41|325.81|323.41|325.67|323.27|0
1651751690000|2022-05-05 11:54:50|325.67|323.27|325.67|323.27|325.67|323.27|325.53|323.13|0
1651751700000|2022-05-05 11:55:00|325.81|323.41|326.43|324.03|326.43|324.03|325.81|323.41|0
1651751710000|2022-05-05 11:55:10|326.36|323.96|326.5|324.1|326.5|324.1|326.36|323.96|0
1651751720000|2022-05-05 11:55:20|326.36|323.96|326.22|323.82|326.36|323.96|326.22|323.82|0
1651751730000|2022-05-05 11:55:30|326.08|323.68|326.08|323.68|326.08|323.68|326.08|323.68|0
1651751740000|2022-05-05 11:55:40|326.22|323.82|326.64|324.24|326.64|324.24|326.22|323.82|0
1651751750000|2022-05-05 11:55:50|326.57|324.17|326.64|324.24|326.64|324.24|326.57|324.17|0
1651751760000|2022-05-05 11:56:00|326.78|324.38|326.78|324.38|326.92|324.52|326.78|324.38|0
1651751770000|2022-05-05 11:56:10|326.64|324.24|326.5|324.1|326.64|324.24|326.5|324.1|0
1651751780000|2022-05-05 11:56:20|326.36|323.96|326.22|323.82|326.36|323.96|326.22|323.82|0
1651751790000|2022-05-05 11:56:30|326.36|323.96|326.36|323.96|326.36|323.96|326.29|323.89|0
1651751800000|2022-05-05 11:56:40|326.22|323.82|326.08|323.68|326.22|323.82|326.08|323.68|0
1651751810000|2022-05-05 11:56:50|326.22|323.82|326.22|323.82|326.22|323.82|326.22|323.82|0
1651751820000|2022-05-05 11:57:00|326.5|324.1|326.5|324.1|326.78|324.38|326.5|324.1|0
1651751830000|2022-05-05 11:57:10|326.36|323.96|326.43|324.03|326.5|324.1|326.36|323.96|0
1651751840000|2022-05-05 11:57:20|326.5|324.1|326.36|323.96|326.64|324.24|326.36|323.96|0
1651751850000|2022-05-05 11:57:30|326.22|323.82|326.08|323.68|326.22|323.82|326.08|323.68|0
1651751860000|2022-05-05 11:57:40|326.15|323.75|324.75|322.35|326.15|323.75|324.75|322.35|0
1651751870000|2022-05-05 11:57:50|324.61|322.21|324.61|322.21|324.61|322.21|324.61|322.21|0
1651751880000|2022-05-05 11:58:00|324.2|321.8|323.92|321.52|324.2|321.8|323.92|321.52|0
1651751890000|2022-05-05 11:58:10|323.78|321.38|323.64|321.24|323.78|321.38|323.64|321.24|0
1651751900000|2022-05-05 11:58:20|323.5|321.1|323.36|320.96|323.5|321.1|323.36|320.96|0
1651751910000|2022-05-05 11:58:30|323.5|321.1|323.5|321.1|323.5|321.1|323.5|321.1|0
1651751920000|2022-05-05 11:58:40|323.36|320.96|323.36|320.96|323.36|320.96|323.36|320.96|0
1651751930000|2022-05-05 11:58:50|323.23|320.83|323.23|320.83|323.36|320.96|323.23|320.83|0
1651751940000|2022-05-05 11:59:00|323.09|320.69|323.09|320.69|323.09|320.69|323.09|320.69|0
1651751950000|2022-05-05 11:59:10|323.29|320.89|323.5|321.1|323.5|321.1|323.29|320.89|0
1651751960000|2022-05-05 11:59:20|323.64|321.24|323.64|321.24|323.64|321.24|323.64|321.24|0
1651751970000|2022-05-05 11:59:30|323.5|321.1|323.5|321.1|323.5|321.1|323.5|321.1|0
1651751980000|2022-05-05 11:59:40|323.64|321.24|323.36|320.96|323.64|321.24|323.36|320.96|0
1651751990000|2022-05-05 11:59:50|323.5|321.1|323.5|321.1|323.5|321.1|323.5|321.1|0
1651752000000|2022-05-05 12:00:00|323.64|321.24|323.36|320.96|323.64|321.24|323.36|320.96|0
1651752010000|2022-05-05 12:00:10|323.5|321.1|323.78|321.38|323.85|321.45|323.5|321.1|0
1651752020000|2022-05-05 12:00:20|323.92|321.52|323.92|321.52|323.92|321.52|323.92|321.52|0
1651752030000|2022-05-05 12:00:30|323.78|321.38|324.06|321.66|324.06|321.66|323.78|321.38|0
1651752040000|2022-05-05 12:00:40|324.2|321.8|324.2|321.8|324.2|321.8|324.2|321.8|0
1651752050000|2022-05-05 12:00:50|324.12|321.72|324.19|321.79|324.19|321.79|324.12|321.72|0
1651752060000|2022-05-05 12:01:00|324.12|321.72|323.5|321.1|324.12|321.72|323.5|321.1|0
1651752070000|2022-05-05 12:01:10|323.15|320.75|322.81|320.41|323.22|320.82|322.81|320.41|0
1651752080000|2022-05-05 12:01:20|323.09|320.69|323.09|320.69|323.09|320.69|323.09|320.69|0
1651752090000|2022-05-05 12:01:30|323.22|320.82|323.22|320.82|323.22|320.82|323.22|320.82|0
1651752100000|2022-05-05 12:01:40|323.09|320.69|323.5|321.1|323.5|321.1|323.09|320.69|0
1651752120000|2022-05-05 12:02:00|323.29|320.89|323.09|320.69|323.29|320.89|323.09|320.69|0
1651752130000|2022-05-05 12:02:10|322.95|320.55|323.09|320.69|323.09|320.69|322.95|320.55|0
1651752140000|2022-05-05 12:02:20|322.95|320.55|322.95|320.55|322.95|320.55|322.81|320.41|0
1651752150000|2022-05-05 12:02:30|323.22|320.82|323.22|320.82|323.36|320.96|323.22|320.82|0
1651752160000|2022-05-05 12:02:40|323.36|320.96|323.36|320.96|323.36|320.96|323.36|320.96|0
1651752170000|2022-05-05 12:02:50|323.43|321.03|323.22|320.82|323.43|321.03|323.09|320.69|0
1651752180000|2022-05-05 12:03:00|323.36|320.96|323.36|320.96|323.36|320.96|323.36|320.96|0
1651752190000|2022-05-05 12:03:10|323.64|321.24|323.78|321.38|323.78|321.38|323.64|321.24|0
1651752200000|2022-05-05 12:03:20|323.64|321.24|323.64|321.24|323.64|321.24|323.64|321.24|0
1651752210000|2022-05-05 12:03:30|323.15|320.75|323.09|320.69|323.22|320.82|322.95|320.55|0
1651752220000|2022-05-05 12:03:40|322.95|320.55|323.09|320.69|323.09|320.69|322.95|320.55|0
1651752230000|2022-05-05 12:03:50|323.22|320.82|323.5|321.1|323.5|321.1|323.22|320.82|0
1651752240000|2022-05-05 12:04:00|323.64|321.24|324.19|321.79|324.19|321.79|323.64|321.24|0
1651752250000|2022-05-05 12:04:10|324.47|322.07|324.19|321.79|324.47|322.07|324.19|321.79|0
1651752260000|2022-05-05 12:04:20|324.47|322.07|324.19|321.79|324.47|322.07|324.19|321.79|0
1651752270000|2022-05-05 12:04:30|324.26|321.86|324.19|321.79|324.33|321.93|324.19|321.79|0
1651752280000|2022-05-05 12:04:40|323.92|321.52|323.92|321.52|323.92|321.52|323.92|321.52|0
1651752290000|2022-05-05 12:04:50|323.78|321.38|324.05|321.65|324.05|321.65|323.78|321.38|0
1651752300000|2022-05-05 12:05:00|323.92|321.52|323.78|321.38|323.92|321.52|323.64|321.24|0
1651752310000|2022-05-05 12:05:10|324.05|321.65|324.19|321.79|324.19|321.79|323.92|321.52|0
1651752320000|2022-05-05 12:05:20|324.26|321.86|324.33|321.93|324.33|321.93|324.26|321.86|0
1651752330000|2022-05-05 12:05:30|324.19|321.79|324.47|322.07|324.47|322.07|324.19|321.79|0
1651752340000|2022-05-05 12:05:40|324.75|322.35|324.75|322.35|324.75|322.35|324.75|322.35|0
1651752350000|2022-05-05 12:05:50|324.61|322.21|324.47|322.07|324.68|322.28|324.47|322.07|0
1651752360000|2022-05-05 12:06:00|324.4|322|324.68|322.28|324.68|322.28|324.4|322|0
1651752370000|2022-05-05 12:06:10|324.75|322.35|324.61|322.21|324.75|322.35|324.61|322.21|0
1651752380000|2022-05-05 12:06:20|324.75|322.35|325.16|322.76|325.16|322.76|324.75|322.35|0
1651752390000|2022-05-05 12:06:30|325.23|322.83|325.16|322.76|325.23|322.83|325.16|322.76|0
1651752400000|2022-05-05 12:06:40|325.3|322.9|325.3|322.9|325.3|322.9|325.3|322.9|0
1651752410000|2022-05-05 12:06:50|325.58|323.18|325.44|323.04|325.58|323.18|325.3|322.9|0
1651752420000|2022-05-05 12:07:00|325.58|323.18|325.44|323.04|325.58|323.18|325.44|323.04|0
1651752430000|2022-05-05 12:07:10|325.3|322.9|325.16|322.76|325.3|322.9|325.16|322.76|0
1651752440000|2022-05-05 12:07:20|325.23|322.83|325.44|323.04|325.44|323.04|325.16|322.76|0
1651752450000|2022-05-05 12:07:30|325.37|322.97|325.44|323.04|325.44|323.04|325.37|322.97|0
1651752460000|2022-05-05 12:07:40|325.58|323.18|325.86|323.46|325.86|323.46|325.58|323.18|0
1651752470000|2022-05-05 12:07:50|325.58|323.18|325.72|323.32|325.72|323.32|325.58|323.18|0
1651752490000|2022-05-05 12:08:10|325.58|323.18|325.58|323.18|325.58|323.18|325.58|323.18|0
1651752500000|2022-05-05 12:08:20|325.3|322.9|325.02|322.62|325.3|322.9|324.89|322.49|0
1651752510000|2022-05-05 12:08:30|324.89|322.49|325.16|322.76|325.16|322.76|324.75|322.35|0
1651752520000|2022-05-05 12:08:40|324.89|322.49|324.81|322.41|324.89|322.49|324.81|322.41|0
1651752530000|2022-05-05 12:08:50|325.02|322.62|325.16|322.76|325.16|322.76|325.02|322.62|0
1651752540000|2022-05-05 12:09:00|325.3|322.9|325.3|322.9|325.3|322.9|325.3|322.9|0
1651752550000|2022-05-05 12:09:10|325.44|323.04|325.16|322.76|325.44|323.04|325.16|322.76|0
1651752560000|2022-05-05 12:09:20|325.44|323.04|325.44|323.04|325.44|323.04|325.44|323.04|0
1651752570000|2022-05-05 12:09:30|325.58|323.18|325.44|323.04|325.58|323.18|325.44|323.04|0
1651752580000|2022-05-05 12:09:40|325.58|323.18|325.65|323.25|325.72|323.32|325.58|323.18|0
1651752590000|2022-05-05 12:09:50|325.72|323.32|325.58|323.18|325.72|323.32|325.58|323.18|0
1651752600000|2022-05-05 12:10:00|325.72|323.32|326|323.6|326|323.6|325.72|323.32|0
1651752610000|2022-05-05 12:10:10|326.06|323.66|326.55|324.15|326.55|324.15|325.86|323.46|0
1651752620000|2022-05-05 12:10:20|326.41|324.01|326.41|324.01|326.41|324.01|326.41|324.01|0
1651752630000|2022-05-05 12:10:30|326.27|323.87|325.72|323.32|326.27|323.87|325.72|323.32|0
1651752640000|2022-05-05 12:10:40|325.65|323.25|325.51|323.11|325.65|323.25|325.51|323.11|0
1651752650000|2022-05-05 12:10:50|325.86|323.46|326|323.6|326|323.6|325.72|323.32|0
1651752660000|2022-05-05 12:11:00|326.14|323.74|326.14|323.74|326.27|323.87|326.14|323.74|0
1651752670000|2022-05-05 12:11:10|326.06|323.66|326.27|323.87|326.27|323.87|326.06|323.66|0
1651752680000|2022-05-05 12:11:20|326.13|323.73|326.13|323.73|326.13|323.73|326.13|323.73|0
1651752690000|2022-05-05 12:11:30|326|323.6|326.13|323.73|326.13|323.73|326|323.6|0
1651752700000|2022-05-05 12:11:40|326|323.6|326|323.6|326.13|323.73|326|323.6|0
1651752710000|2022-05-05 12:11:50|326.13|323.73|326.13|323.73|326.13|323.73|326.13|323.73|0
1651752720000|2022-05-05 12:12:00|326|323.6|325.86|323.46|326|323.6|325.86|323.46|0
1651752730000|2022-05-05 12:12:10|326|323.6|325.72|323.32|326|323.6|325.72|323.32|0
1651752740000|2022-05-05 12:12:20|325.58|323.18|325.72|323.32|325.72|323.32|325.58|323.18|0
1651752750000|2022-05-05 12:12:30|325.86|323.46|326|323.6|326|323.6|325.86|323.46|0
1651752760000|2022-05-05 12:12:40|325.86|323.46|325.86|323.46|326|323.6|325.86|323.46|0
1651752770000|2022-05-05 12:12:50|325.92|323.52|326|323.6|326|323.6|325.86|323.46|0
1651752780000|2022-05-05 12:13:00|326.27|323.87|326.27|323.87|326.41|324.01|326.27|323.87|0
1651752790000|2022-05-05 12:13:10|326.41|324.01|326.55|324.15|326.69|324.29|326.41|324.01|0
1651752800000|2022-05-05 12:13:20|326.41|324.01|326.41|324.01|326.41|324.01|326.27|323.87|0
1651752810000|2022-05-05 12:13:30|326.27|323.87|326.27|323.87|326.27|323.87|326.27|323.87|0
1651752820000|2022-05-05 12:13:40|326.41|324.01|326.27|323.87|326.55|324.15|326.27|323.87|0
1651752830000|2022-05-05 12:13:50|326.34|323.94|326.62|324.22|326.62|324.22|326.27|323.87|0
1651752840000|2022-05-05 12:14:00|326.69|324.29|326.55|324.15|326.69|324.29|326.55|324.15|0
1651752850000|2022-05-05 12:14:10|326.69|324.29|326.55|324.15|326.69|324.29|326.55|324.15|0
1651752860000|2022-05-05 12:14:20|326.41|324.01|326.69|324.29|326.69|324.29|326.41|324.01|0
1651752870000|2022-05-05 12:14:30|326.27|323.87|326.13|323.73|326.27|323.87|326.13|323.73|0
1651752880000|2022-05-05 12:14:40|326.27|323.87|326.55|324.15|326.55|324.15|326.27|323.87|0
1651752900000|2022-05-05 12:15:00|326.69|324.29|326.48|324.08|326.69|324.29|326.48|324.08|0
1651752910000|2022-05-05 12:15:10|326.13|323.73|325.85|323.45|326.13|323.73|325.85|323.45|0
1651752920000|2022-05-05 12:15:20|325.99|323.59|325.99|323.59|325.99|323.59|325.99|323.59|0
1651752930000|2022-05-05 12:15:30|326.13|323.73|325.99|323.59|326.13|323.73|325.92|323.52|0
1651752940000|2022-05-05 12:15:40|325.85|323.45|325.72|323.32|325.85|323.45|325.72|323.32|0
1651752950000|2022-05-05 12:15:50|325.44|323.04|325.5|323.1|325.58|323.18|325.44|323.04|0
1651752960000|2022-05-05 12:16:00|325.44|323.04|325.72|323.32|325.72|323.32|325.44|323.04|0
1651752970000|2022-05-05 12:16:10|325.5|323.1|325.58|323.18|325.58|323.18|325.5|323.1|0
1651752980000|2022-05-05 12:16:20|325.3|322.9|325.16|322.76|325.3|322.9|325.16|322.76|0
1651752990000|2022-05-05 12:16:30|325.02|322.62|325.16|322.76|325.16|322.76|325.02|322.62|0
1651753000000|2022-05-05 12:16:40|325.3|322.9|325.3|322.9|325.3|322.9|325.16|322.76|0
1651753010000|2022-05-05 12:16:50|325.02|322.62|325.02|322.62|325.02|322.62|325.02|322.62|0
1651753020000|2022-05-05 12:17:00|325.16|322.76|325.16|322.76|325.16|322.76|325.02|322.62|0
1651753030000|2022-05-05 12:17:10|325.3|322.9|325.3|322.9|325.3|322.9|325.3|322.9|0
1651753040000|2022-05-05 12:17:20|325.16|322.76|325.58|323.18|325.58|323.18|325.16|322.76|0
1651753050000|2022-05-05 12:17:30|325.44|323.04|325.16|322.76|325.44|323.04|325.16|322.76|0
1651753060000|2022-05-05 12:17:40|325.3|322.9|325.44|323.04|325.44|323.04|325.16|322.76|0
1651753070000|2022-05-05 12:17:50|325.58|323.18|325.58|323.18|325.58|323.18|325.58|323.18|0
1651753080000|2022-05-05 12:18:00|325.64|323.24|325.58|323.18|325.64|323.24|325.58|323.18|0
1651753090000|2022-05-05 12:18:10|325.64|323.24|325.71|323.31|325.71|323.31|325.58|323.18|0
1651753100000|2022-05-05 12:18:20|325.58|323.18|325.44|323.04|325.58|323.18|325.44|323.04|0
1651753110000|2022-05-05 12:18:30|325.58|323.18|325.58|323.18|325.58|323.18|325.58|323.18|0
1651753120000|2022-05-05 12:18:40|325.71|323.31|325.85|323.45|325.99|323.59|325.71|323.31|0
1651753130000|2022-05-05 12:18:50|325.92|323.52|325.99|323.59|325.99|323.59|325.92|323.52|0
1651753140000|2022-05-05 12:19:00|326.13|323.73|325.71|323.31|326.13|323.73|325.71|323.31|0
1651753150000|2022-05-05 12:19:10|325.64|323.24|325.57|323.17|325.64|323.24|325.44|323.04|0
1651753160000|2022-05-05 12:19:20|325.44|323.04|325.57|323.17|325.57|323.17|325.44|323.04|0
1651753170000|2022-05-05 12:19:30|325.71|323.31|325.71|323.31|325.71|323.31|325.57|323.17|0
1651753190000|2022-05-05 12:19:50|325.57|323.17|325.57|323.17|325.57|323.17|325.5|323.1|0
1651753200000|2022-05-05 12:20:00|325.71|323.31|325.71|323.31|325.71|323.31|325.71|323.31|0
1651753210000|2022-05-05 12:20:10|325.57|323.17|325.5|323.1|325.57|323.17|325.5|323.1|0
1651753220000|2022-05-05 12:20:20|325.57|323.17|325.57|323.17|325.57|323.17|325.44|323.04|0
1651753230000|2022-05-05 12:20:30|325.44|323.04|325.3|322.9|325.44|323.04|325.3|322.9|0
1651753240000|2022-05-05 12:20:40|325.44|323.04|325.36|322.96|325.44|323.04|325.3|322.9|0
1651753250000|2022-05-05 12:20:50|325.16|322.76|325.02|322.62|325.16|322.76|324.95|322.55|0
1651753260000|2022-05-05 12:21:00|324.88|322.48|325.08|322.68|325.08|322.68|324.88|322.48|0
1651753270000|2022-05-05 12:21:10|325.02|322.62|325.02|322.62|325.16|322.76|325.02|322.62|0
1651753280000|2022-05-05 12:21:20|325.16|322.76|325.57|323.17|325.57|323.17|325.16|322.76|0
1651753290000|2022-05-05 12:21:30|325.43|323.03|325.57|323.17|325.57|323.17|325.43|323.03|0
1651753300000|2022-05-05 12:21:40|325.99|323.59|326.27|323.87|326.41|324.01|325.99|323.59|0
1651753310000|2022-05-05 12:21:50|326.55|324.15|326.27|323.87|326.55|324.15|326.27|323.87|0
1651753320000|2022-05-05 12:22:00|326.41|324.01|326.55|324.15|326.55|324.15|326.27|323.87|0
1651753330000|2022-05-05 12:22:10|326.69|324.29|326.75|324.35|326.83|324.43|326.61|324.21|0
1651753340000|2022-05-05 12:22:20|326.69|324.29|326.69|324.29|326.69|324.29|326.41|324.01|0
1651753350000|2022-05-05 12:22:30|326.41|324.01|326.41|324.01|326.41|324.01|326.27|323.87|0
1651753360000|2022-05-05 12:22:40|326.27|323.87|326.27|323.87|326.27|323.87|326.27|323.87|0
1651753370000|2022-05-05 12:22:50|325.57|323.17|325.43|323.03|325.57|323.17|325.43|323.03|0
1651753380000|2022-05-05 12:23:00|325.36|322.96|324.46|322.06|325.36|322.96|324.46|322.06|0
1651753390000|2022-05-05 12:23:10|324.6|322.2|324.46|322.06|324.6|322.2|324.32|321.92|0
1651753400000|2022-05-05 12:23:20|324.32|321.92|324.05|321.65|324.46|322.06|324.05|321.65|0
1651753410000|2022-05-05 12:23:30|323.77|321.37|323.35|320.95|323.77|321.37|323.35|320.95|0
1651753420000|2022-05-05 12:23:40|323.21|320.81|323.63|321.23|323.63|321.23|323.21|320.81|0
1651753430000|2022-05-05 12:23:50|323.77|321.37|323.63|321.23|323.77|321.37|323.63|321.23|0
1651753440000|2022-05-05 12:24:00|323.49|321.09|323.35|320.95|323.49|321.09|323.21|320.81|0
1651753450000|2022-05-05 12:24:10|323.49|321.09|323.35|320.95|323.49|321.09|323.21|320.81|0
1651753460000|2022-05-05 12:24:20|323.63|321.23|323.21|320.81|323.63|321.23|323.08|320.68|0
1651753470000|2022-05-05 12:24:30|323.08|320.68|322.94|320.54|323.08|320.68|322.94|320.54|0
1651753480000|2022-05-05 12:24:40|322.8|320.4|322.94|320.54|322.94|320.54|322.8|320.4|0
1651753490000|2022-05-05 12:24:50|322.8|320.4|322.66|320.26|322.8|320.4|322.52|320.12|0
1651753500000|2022-05-05 12:25:00|322.59|320.19|322.52|320.12|322.66|320.26|322.52|320.12|0
1651753510000|2022-05-05 12:25:10|322.38|319.98|322.25|319.85|322.38|319.98|322.25|319.85|0
1651753520000|2022-05-05 12:25:20|322.11|319.71|322.11|319.71|322.11|319.71|321.97|319.57|0
1651753530000|2022-05-05 12:25:30|321.97|319.57|322.24|319.84|322.24|319.84|321.97|319.57|0
1651753540000|2022-05-05 12:25:40|322.38|319.98|322.38|319.98|322.52|320.12|322.24|319.84|0
1651753550000|2022-05-05 12:25:50|322.31|319.91|322.24|319.84|322.38|319.98|322.24|319.84|0
1651753560000|2022-05-05 12:26:00|322.38|319.98|322.94|320.54|322.94|320.54|322.38|319.98|0
1651753570000|2022-05-05 12:26:10|323|320.6|323.07|320.67|323.07|320.67|323|320.6|0
1651753580000|2022-05-05 12:26:20|322.94|320.54|322.94|320.54|322.94|320.54|322.94|320.54|0
1651753590000|2022-05-05 12:26:30|322.86|320.46|322.8|320.4|322.86|320.46|322.8|320.4|0
1651753600000|2022-05-05 12:26:40|322.66|320.26|322.66|320.26|322.66|320.26|322.66|320.26|0
1651753610000|2022-05-05 12:26:50|322.8|320.4|323.21|320.81|323.21|320.81|322.8|320.4|0
1651753620000|2022-05-05 12:27:00|323.91|321.51|323.63|321.23|323.91|321.51|323.63|321.23|0
1651753630000|2022-05-05 12:27:10|323.56|321.16|323.63|321.23|323.63|321.23|323.56|321.16|0
1651753640000|2022-05-05 12:27:20|323.77|321.37|323.83|321.43|323.83|321.43|323.63|321.23|0
1651753650000|2022-05-05 12:27:30|323.91|321.51|324.04|321.64|324.04|321.64|323.91|321.51|0
1651753660000|2022-05-05 12:27:40|324.6|322.2|324.67|322.27|324.67|322.27|324.46|322.06|0
1651753670000|2022-05-05 12:27:50|324.46|322.06|324.46|322.06|324.46|322.06|324.46|322.06|0
1651753680000|2022-05-05 12:28:00|324.6|322.2|324.74|322.34|324.74|322.34|324.6|322.2|0
1651753690000|2022-05-05 12:28:10|324.46|322.06|324.39|321.99|324.46|322.06|324.39|321.99|0
1651753700000|2022-05-05 12:28:20|324.18|321.78|324.04|321.64|324.25|321.85|324.04|321.64|0
1651753710000|2022-05-05 12:28:30|324.11|321.71|324.18|321.78|324.18|321.78|324.11|321.71|0
1651753720000|2022-05-05 12:28:40|324.11|321.71|324.18|321.78|324.18|321.78|324.04|321.64|0
1651753730000|2022-05-05 12:28:50|324.25|321.85|324.18|321.78|324.25|321.85|324.18|321.78|0
1651753740000|2022-05-05 12:29:00|324.25|321.85|324.18|321.78|324.25|321.85|324.18|321.78|0
1651753770000|2022-05-05 12:29:30|324.04|321.64|324.04|321.64|324.04|321.64|324.04|321.64|0
1651753780000|2022-05-05 12:29:40|323.97|321.57|323.97|321.57|323.97|321.57|323.97|321.57|0
1651753800000|2022-05-05 12:30:00|324.11|321.71|324.04|321.64|324.53|322.13|324.04|321.64|0
1651753810000|2022-05-05 12:30:10|324.18|321.78|323.49|321.09|324.18|321.78|323.49|321.09|0
1651753820000|2022-05-05 12:30:20|323.21|320.81|322.8|320.4|323.21|320.81|322.8|320.4|0
1651753830000|2022-05-05 12:30:30|323|320.6|323.49|321.09|323.49|321.09|323|320.6|0
1651753840000|2022-05-05 12:30:40|323.55|321.15|324.18|321.78|324.32|321.92|323.55|321.15|0
1651753850000|2022-05-05 12:30:50|324.32|321.92|324.66|322.26|324.74|322.34|324.32|321.92|0
1651753860000|2022-05-05 12:31:00|324.87|322.47|324.04|321.64|324.87|322.47|324.04|321.64|0
1651753870000|2022-05-05 12:31:10|323.9|321.5|324.25|321.85|324.25|321.85|323.9|321.5|0
1651753880000|2022-05-05 12:31:20|324.18|321.78|324.04|321.64|324.25|321.85|324.04|321.64|0
1651753890000|2022-05-05 12:31:30|324.32|321.92|324.32|321.92|324.32|321.92|324.32|321.92|0
1651753900000|2022-05-05 12:31:40|324.6|322.2|324.8|322.4|324.8|322.4|324.6|322.2|0
1651753910000|2022-05-05 12:31:50|324.94|322.54|324.6|322.2|324.94|322.54|324.6|322.2|0
1651753920000|2022-05-05 12:32:00|324.74|322.34|324.6|322.2|324.74|322.34|324.46|322.06|0
1651753930000|2022-05-05 12:32:10|324.39|321.99|323.97|321.57|324.39|321.99|323.97|321.57|0
1651753940000|2022-05-05 12:32:20|323.83|321.43|324.04|321.64|324.18|321.78|323.83|321.43|0
1651753950000|2022-05-05 12:32:30|324.18|321.78|324.8|322.4|324.8|322.4|324.18|321.78|0
1651753960000|2022-05-05 12:32:40|324.87|322.47|324.87|322.47|324.87|322.47|324.74|322.34|0
1651753970000|2022-05-05 12:32:50|325.01|322.61|324.87|322.47|325.01|322.61|324.87|322.47|0
1651753980000|2022-05-05 12:33:00|324.8|322.4|324.46|322.06|324.8|322.4|324.46|322.06|0
1651753990000|2022-05-05 12:33:10|324.6|322.2|324.46|322.06|324.6|322.2|324.46|322.06|0
1651754000000|2022-05-05 12:33:20|324.66|322.26|324.46|322.06|324.66|322.26|324.46|322.06|0
1651754010000|2022-05-05 12:33:30|324.39|321.99|324.25|321.85|324.39|321.99|324.25|321.85|0
1651754020000|2022-05-05 12:33:40|324.18|321.78|323.41|321.01|324.18|321.78|323.41|321.01|0
1651754030000|2022-05-05 12:33:50|323.55|321.15|323.63|321.23|323.63|321.23|323.55|321.15|0
1651754040000|2022-05-05 12:34:00|323.49|321.09|323.49|321.09|323.49|321.09|323.35|320.95|0
1651754050000|2022-05-05 12:34:10|323.41|321.01|323.41|321.01|323.41|321.01|323.41|321.01|0
1651754060000|2022-05-05 12:34:20|323.55|321.15|323.62|321.22|323.62|321.22|323.49|321.09|0
1651754070000|2022-05-05 12:34:30|323.9|321.5|324.18|321.78|324.18|321.78|323.9|321.5|0
1651754080000|2022-05-05 12:34:40|324.04|321.64|324.18|321.78|324.18|321.78|324.04|321.64|0
1651754090000|2022-05-05 12:34:50|324.11|321.71|324.04|321.64|324.11|321.71|324.04|321.64|0
1651754100000|2022-05-05 12:35:00|324.18|321.78|324.32|321.92|324.6|322.2|324.18|321.78|0
1651754110000|2022-05-05 12:35:10|324.46|322.06|324.04|321.64|324.46|322.06|324.04|321.64|0
1651754120000|2022-05-05 12:35:20|323.9|321.5|323.97|321.57|324.04|321.64|323.9|321.5|0
1651754130000|2022-05-05 12:35:30|324.32|321.92|324.32|321.92|324.46|322.06|324.32|321.92|0
1651754140000|2022-05-05 12:35:40|325.04|322.64|325.31|322.91|325.31|322.91|325.04|322.64|0
1651754150000|2022-05-05 12:35:50|325.45|323.05|325.17|322.77|325.45|323.05|325.17|322.77|0
1651754160000|2022-05-05 12:36:00|325.04|322.64|325.31|322.91|325.31|322.91|325.04|322.64|0
1651754170000|2022-05-05 12:36:10|325.38|322.98|325.52|323.12|325.59|323.19|325.38|322.98|0
1651754180000|2022-05-05 12:36:20|325.31|322.91|325.24|322.84|325.45|323.05|325.24|322.84|0
1651754190000|2022-05-05 12:36:30|325.17|322.77|325.17|322.77|325.17|322.77|325.17|322.77|0
1651754200000|2022-05-05 12:36:40|325.1|322.7|325.04|322.64|325.1|322.7|325.04|322.64|0
1651754210000|2022-05-05 12:36:50|324.96|322.56|325.17|322.77|325.17|322.77|324.96|322.56|0
1651754220000|2022-05-05 12:37:00|325.31|322.91|325.04|322.64|325.31|322.91|325.04|322.64|0
1651754230000|2022-05-05 12:37:10|324.9|322.5|325.31|322.91|325.31|322.91|324.9|322.5|0
1651754240000|2022-05-05 12:37:20|325.24|322.84|325.31|322.91|325.31|322.91|325.24|322.84|0
1651754250000|2022-05-05 12:37:30|325.59|323.19|325.73|323.33|325.73|323.33|325.59|323.19|0
1651754260000|2022-05-05 12:37:40|325.66|323.26|325.59|323.19|325.66|323.26|325.59|323.19|0
1651754280000|2022-05-05 12:38:00|325.52|323.12|325.03|322.63|325.52|323.12|325.03|322.63|0
1651754290000|2022-05-05 12:38:10|325.1|322.7|325.17|322.77|325.17|322.77|325.03|322.63|0
1651754300000|2022-05-05 12:38:20|325.03|322.63|325.17|322.77|325.17|322.77|325.03|322.63|0
1651754310000|2022-05-05 12:38:30|325.03|322.63|324.9|322.5|325.03|322.63|324.9|322.5|0
1651754320000|2022-05-05 12:38:40|325.1|322.7|325.45|323.05|325.45|323.05|325.03|322.63|0
1651754330000|2022-05-05 12:38:50|325.66|323.26|325.73|323.33|325.73|323.33|325.66|323.26|0
1651754340000|2022-05-05 12:39:00|325.59|323.19|325.45|323.05|325.59|323.19|325.45|323.05|0
1651754350000|2022-05-05 12:39:10|325.59|323.19|325.79|323.39|325.79|323.39|325.59|323.19|0
1651754360000|2022-05-05 12:39:20|325.59|323.19|325.45|323.05|325.59|323.19|325.45|323.05|0
1651754370000|2022-05-05 12:39:30|325.52|323.12|325.45|323.05|325.52|323.12|325.45|323.05|0
1651754380000|2022-05-05 12:39:40|325.59|323.19|325.59|323.19|325.66|323.26|325.59|323.19|0
1651754390000|2022-05-05 12:39:50|325.45|323.05|325.38|322.98|325.45|323.05|325.31|322.91|0
1651754400000|2022-05-05 12:40:00|325.24|322.84|325.03|322.63|325.24|322.84|325.03|322.63|0
1651754410000|2022-05-05 12:40:10|325.17|322.77|324.76|322.36|325.17|322.77|324.68|322.28|0
1651754420000|2022-05-05 12:40:20|325.17|322.77|325.45|323.05|325.45|323.05|325.17|322.77|0
1651754430000|2022-05-05 12:40:30|325.59|323.19|325.45|323.05|325.59|323.19|325.45|323.05|0
1651754440000|2022-05-05 12:40:40|325.59|323.19|325.73|323.33|325.79|323.39|325.59|323.19|0
1651754450000|2022-05-05 12:40:50|325.59|323.19|325.31|322.91|325.59|323.19|325.17|322.77|0
1651754460000|2022-05-05 12:41:00|325.17|322.77|324.89|322.49|325.17|322.77|324.89|322.49|0
1651754470000|2022-05-05 12:41:10|324.96|322.56|324.96|322.56|325.03|322.63|324.96|322.56|0
1651754480000|2022-05-05 12:41:20|324.89|322.49|324.89|322.49|324.89|322.49|324.89|322.49|0
1651754490000|2022-05-05 12:41:30|324.82|322.42|324.89|322.49|324.89|322.49|324.82|322.42|0
1651754500000|2022-05-05 12:41:40|324.76|322.36|324.76|322.36|324.76|322.36|324.76|322.36|0
1651754510000|2022-05-05 12:41:50|324.89|322.49|325.03|322.63|325.03|322.63|324.89|322.49|0
1651754520000|2022-05-05 12:42:00|324.89|322.49|324.89|322.49|325.03|322.63|324.89|322.49|0
1651754530000|2022-05-05 12:42:10|325.03|322.63|324.96|322.56|325.03|322.63|324.96|322.56|0
1651754540000|2022-05-05 12:42:20|324.89|322.49|325.17|322.77|325.24|322.84|324.89|322.49|0
1651754550000|2022-05-05 12:42:30|325.03|322.63|325.1|322.7|325.1|322.7|325.03|322.63|0
1651754560000|2022-05-05 12:42:40|325.03|322.63|325.03|322.63|325.17|322.77|325.03|322.63|0
1651754580000|2022-05-05 12:43:00|324.89|322.49|324.75|322.35|324.89|322.49|324.75|322.35|0
1651754590000|2022-05-05 12:43:10|324.89|322.49|325.03|322.63|325.03|322.63|324.89|322.49|0
1651754610000|2022-05-05 12:43:30|325.17|322.77|325.17|322.77|325.17|322.77|325.03|322.63|0
1651754620000|2022-05-05 12:43:40|325.03|322.63|325.17|322.77|325.17|322.77|325.03|322.63|0
1651754630000|2022-05-05 12:43:50|325.1|322.7|325.31|322.91|325.31|322.91|325.1|322.7|0
1651754640000|2022-05-05 12:44:00|325.24|322.84|325.17|322.77|325.24|322.84|325.17|322.77|0
1651754650000|2022-05-05 12:44:10|324.89|322.49|324.82|322.42|324.89|322.49|324.82|322.42|0
1651754660000|2022-05-05 12:44:20|324.75|322.35|324.06|321.66|324.75|322.35|324.06|321.66|0
1651754670000|2022-05-05 12:44:30|323.92|321.52|324.2|321.8|324.2|321.8|323.92|321.52|0
1651754680000|2022-05-05 12:44:40|323.92|321.52|323.92|321.52|324.06|321.66|323.92|321.52|0
1651754690000|2022-05-05 12:44:50|323.78|321.38|324.06|321.66|324.06|321.66|323.78|321.38|0
1651754700000|2022-05-05 12:45:00|323.85|321.45|324.75|322.35|324.75|322.35|323.85|321.45|0
1651754710000|2022-05-05 12:45:10|324.82|322.42|324.75|322.35|324.82|322.42|324.62|322.22|0
1651754720000|2022-05-05 12:45:20|324.68|322.28|324.62|322.22|324.75|322.35|324.62|322.22|0
1651754730000|2022-05-05 12:45:30|324.48|322.08|324.2|321.8|324.48|322.08|324.06|321.66|0
1651754740000|2022-05-05 12:45:40|323.92|321.52|323.92|321.52|323.92|321.52|323.78|321.38|0
1651754750000|2022-05-05 12:45:50|323.51|321.11|323.51|321.11|323.78|321.38|323.51|321.11|0
1651754760000|2022-05-05 12:46:00|323.65|321.25|323.51|321.11|323.65|321.25|323.51|321.11|0
1651754770000|2022-05-05 12:46:10|323.65|321.25|323.71|321.31|323.71|321.31|323.65|321.25|0
1651754780000|2022-05-05 12:46:20|323.78|321.38|323.92|321.52|323.92|321.52|323.78|321.38|0
1651754790000|2022-05-05 12:46:30|323.78|321.38|323.78|321.38|323.78|321.38|323.78|321.38|0
1651754800000|2022-05-05 12:46:40|324.06|321.66|324.2|321.8|324.2|321.8|324.06|321.66|0
1651754810000|2022-05-05 12:46:50|324.48|322.08|324.2|321.8|324.48|322.08|324.2|321.8|0
1651754820000|2022-05-05 12:47:00|324.34|321.94|324.34|321.94|324.48|322.08|324.27|321.87|0
1651754830000|2022-05-05 12:47:10|324.27|321.87|324.34|321.94|324.34|321.94|324.27|321.87|0
1651754840000|2022-05-05 12:47:20|324.2|321.8|323.92|321.52|324.2|321.8|323.92|321.52|0
1651754850000|2022-05-05 12:47:30|323.78|321.38|323.92|321.52|323.92|321.52|323.78|321.38|0
1651754860000|2022-05-05 12:47:40|324.2|321.8|324.2|321.8|324.2|321.8|324.2|321.8|0
1651754870000|2022-05-05 12:47:50|324.34|321.94|324.06|321.66|324.34|321.94|324.06|321.66|0
1651754880000|2022-05-05 12:48:00|324.2|321.8|324.34|321.94|324.48|322.08|324.2|321.8|0
1651754890000|2022-05-05 12:48:10|324.48|322.08|324.48|322.08|324.48|322.08|324.48|322.08|0
1651754900000|2022-05-05 12:48:20|324.34|321.94|324.34|321.94|324.34|321.94|324.34|321.94|0
1651754910000|2022-05-05 12:48:30|324.48|322.08|324.2|321.8|324.48|322.08|324.2|321.8|0
1651754920000|2022-05-05 12:48:40|324.06|321.66|324.06|321.66|324.06|321.66|323.92|321.52|0
1651754930000|2022-05-05 12:48:50|324.61|322.21|324.61|322.21|324.61|322.21|324.61|322.21|0
1651754940000|2022-05-05 12:49:00|324.47|322.07|324.75|322.35|324.75|322.35|324.47|322.07|0
1651754950000|2022-05-05 12:49:10|324.82|322.42|324.61|322.21|324.82|322.42|324.61|322.21|0
1651754960000|2022-05-05 12:49:20|324.47|322.07|324.34|321.94|324.54|322.14|324.34|321.94|0
1651754970000|2022-05-05 12:49:30|324.2|321.8|323.92|321.52|324.2|321.8|323.78|321.38|0
1651754980000|2022-05-05 12:49:40|324.06|321.66|323.71|321.31|324.06|321.66|323.71|321.31|0
1651754990000|2022-05-05 12:49:50|323.64|321.24|323.5|321.1|323.64|321.24|323.5|321.1|0
1651755000000|2022-05-05 12:50:00|323.64|321.24|323.5|321.1|323.64|321.24|323.5|321.1|0
1651755010000|2022-05-05 12:50:10|323.57|321.17|323.09|320.69|323.57|321.17|323.09|320.69|0
1651755020000|2022-05-05 12:50:20|322.95|320.55|322.95|320.55|322.95|320.55|322.95|320.55|0
1651755030000|2022-05-05 12:50:30|323.37|320.97|323.5|321.1|323.5|321.1|323.37|320.97|0
1651755040000|2022-05-05 12:50:40|323.64|321.24|323.5|321.1|323.78|321.38|323.5|321.1|0
1651755050000|2022-05-05 12:50:50|323.64|321.24|323.64|321.24|323.64|321.24|323.5|321.1|0
1651755060000|2022-05-05 12:51:00|323.78|321.38|323.92|321.52|323.92|321.52|323.78|321.38|0
1651755070000|2022-05-05 12:51:10|323.78|321.38|323.5|321.1|323.78|321.38|323.5|321.1|0
1651755080000|2022-05-05 12:51:20|323.23|320.83|323.09|320.69|323.23|320.83|323.09|320.69|0
1651755090000|2022-05-05 12:51:30|323.02|320.62|322.54|320.14|323.02|320.62|322.54|320.14|0
1651755100000|2022-05-05 12:51:40|322.33|319.93|322.4|320|322.4|320|322.12|319.72|0
1651755120000|2022-05-05 12:52:00|322.54|320.14|322.4|320|322.54|320.14|322.4|320|0
1651755130000|2022-05-05 12:52:10|322.26|319.86|322.26|319.86|322.26|319.86|322.26|319.86|0
1651755140000|2022-05-05 12:52:20|322.12|319.72|322.4|320|322.4|320|322.12|319.72|0
1651755150000|2022-05-05 12:52:30|322.54|320.14|322.4|320|322.81|320.41|322.4|320|0
1651755160000|2022-05-05 12:52:40|322.54|320.14|322.54|320.14|322.54|320.14|322.54|320.14|0
1651755170000|2022-05-05 12:52:50|322.67|320.27|322.67|320.27|322.81|320.41|322.67|320.27|0
1651755180000|2022-05-05 12:53:00|323.09|320.69|323.09|320.69|323.09|320.69|322.95|320.55|0
1651755190000|2022-05-05 12:53:10|322.81|320.41|323.15|320.75|323.15|320.75|322.81|320.41|0
1651755200000|2022-05-05 12:53:20|323.09|320.69|323.23|320.83|323.23|320.83|322.95|320.55|0
1651755210000|2022-05-05 12:53:30|323.09|320.69|323.5|321.1|323.5|321.1|323.09|320.69|0
1651755220000|2022-05-05 12:53:40|323.09|320.69|323.09|320.69|323.09|320.69|323.09|320.69|0
1651755230000|2022-05-05 12:53:50|323.23|320.83|323.23|320.83|323.23|320.83|323.15|320.75|0
1651755240000|2022-05-05 12:54:00|323.15|320.75|323.09|320.69|323.15|320.75|323.09|320.69|0
1651755250000|2022-05-05 12:54:10|323.23|320.83|322.95|320.55|323.23|320.83|322.95|320.55|0
1651755260000|2022-05-05 12:54:20|322.88|320.48|322.95|320.55|322.95|320.55|322.81|320.41|0
1651755270000|2022-05-05 12:54:30|322.81|320.41|322.95|320.55|322.95|320.55|322.81|320.41|0
1651755280000|2022-05-05 12:54:40|323.09|320.69|322.95|320.55|323.09|320.69|322.95|320.55|0
1651755290000|2022-05-05 12:54:50|323.09|320.69|322.95|320.55|323.09|320.69|322.95|320.55|0
1651755300000|2022-05-05 12:55:00|322.81|320.41|323.09|320.69|323.09|320.69|322.81|320.41|0
1651755310000|2022-05-05 12:55:10|322.95|320.55|323.09|320.69|323.09|320.69|322.81|320.41|0
1651755320000|2022-05-05 12:55:20|323.23|320.83|323.15|320.75|323.23|320.83|323.09|320.69|0
1651755330000|2022-05-05 12:55:30|323.36|320.96|323.23|320.83|323.36|320.96|323.23|320.83|0
1651755340000|2022-05-05 12:55:40|323.09|320.69|323.23|320.83|323.23|320.83|323.09|320.69|0
1651755350000|2022-05-05 12:55:50|323.15|320.75|323.09|320.69|323.15|320.75|323.09|320.69|0
1651755360000|2022-05-05 12:56:00|323.36|320.96|323.09|320.69|323.5|321.1|323.09|320.69|0
1651755370000|2022-05-05 12:56:10|323.15|320.75|323.64|321.24|323.64|321.24|323.15|320.75|0
1651755380000|2022-05-05 12:56:20|323.92|321.52|323.98|321.58|323.98|321.58|323.92|321.52|0
1651755390000|2022-05-05 12:56:30|323.92|321.52|323.36|320.96|323.92|321.52|323.36|320.96|0
1651755400000|2022-05-05 12:56:40|323.23|320.83|323.09|320.69|323.23|320.83|323.09|320.69|0
1651755410000|2022-05-05 12:56:50|322.95|320.55|322.95|320.55|322.95|320.55|322.67|320.27|0
1651755420000|2022-05-05 12:57:00|322.88|320.48|322.81|320.41|322.95|320.55|322.74|320.34|0
1651755430000|2022-05-05 12:57:10|322.74|320.34|322.81|320.41|322.81|320.41|322.74|320.34|0
1651755440000|2022-05-05 12:57:20|322.67|320.27|322.81|320.41|322.95|320.55|322.67|320.27|0
1651755450000|2022-05-05 12:57:30|322.95|320.55|322.95|320.55|323.09|320.69|322.95|320.55|0
1651755460000|2022-05-05 12:57:40|322.88|320.48|322.81|320.41|322.88|320.48|322.67|320.27|0
1651755470000|2022-05-05 12:57:50|322.67|320.27|322.67|320.27|322.67|320.27|322.67|320.27|0
1651755480000|2022-05-05 12:58:00|322.81|320.41|322.81|320.41|322.81|320.41|322.67|320.27|0
1651755490000|2022-05-05 12:58:10|322.67|320.27|322.53|320.13|322.67|320.27|322.53|320.13|0
1651755500000|2022-05-05 12:58:20|322.4|320|322.46|320.06|322.46|320.06|322.39|319.99|0
1651755510000|2022-05-05 12:58:30|322.39|319.99|322.26|319.86|322.39|319.99|322.26|319.86|0
1651755520000|2022-05-05 12:58:40|322.39|319.99|322.26|319.86|322.39|319.99|322.26|319.86|0
1651755530000|2022-05-05 12:58:50|322.39|319.99|322.39|319.99|322.39|319.99|322.39|319.99|0
1651755550000|2022-05-05 12:59:10|322.26|319.86|322.67|320.27|322.67|320.27|322.26|319.86|0
1651755560000|2022-05-05 12:59:20|322.53|320.13|322.53|320.13|322.53|320.13|322.39|319.99|0
1651755570000|2022-05-05 12:59:30|322.39|319.99|322.26|319.86|322.39|319.99|322.26|319.86|0
1651755580000|2022-05-05 12:59:40|322.12|319.72|322.12|319.72|322.12|319.72|321.98|319.58|0
1651755600000|2022-05-05 13:00:00|322.26|319.86|321.84|319.44|322.26|319.86|321.84|319.44|0
1651755610000|2022-05-05 13:00:10|321.15|318.75|321.15|318.75|321.29|318.89|321.15|318.75|0
1651755620000|2022-05-05 13:00:20|321.01|318.61|321.15|318.75|321.15|318.75|321.01|318.61|0
1651755630000|2022-05-05 13:00:30|321.29|318.89|321.29|318.89|321.29|318.89|321.29|318.89|0
1651755640000|2022-05-05 13:00:40|321.43|319.03|321.57|319.17|321.57|319.17|321.43|319.03|0
1651755650000|2022-05-05 13:00:50|321.29|318.89|321.01|318.61|321.29|318.89|320.88|318.48|0
1651755660000|2022-05-05 13:01:00|321.15|318.75|321.15|318.75|321.15|318.75|321.15|318.75|0
1651755670000|2022-05-05 13:01:10|321.01|318.61|321.15|318.75|321.15|318.75|321.01|318.61|0
1651755680000|2022-05-05 13:01:20|320.88|318.48|321.01|318.61|321.01|318.61|320.88|318.48|0
1651755690000|2022-05-05 13:01:30|321.15|318.75|321.15|318.75|321.15|318.75|321.15|318.75|0
1651755700000|2022-05-05 13:01:40|320.88|318.48|320.74|318.34|320.88|318.48|320.74|318.34|0
1651755710000|2022-05-05 13:01:50|320.88|318.48|321.15|318.75|321.15|318.75|320.88|318.48|0
1651755720000|2022-05-05 13:02:00|320.88|318.48|321.15|318.75|321.15|318.75|320.88|318.48|0
1651755730000|2022-05-05 13:02:10|321.01|318.61|320.94|318.54|321.01|318.61|320.88|318.48|0
1651755740000|2022-05-05 13:02:20|321.15|318.75|321.15|318.75|321.15|318.75|321.15|318.75|0
1651755760000|2022-05-05 13:02:40|321.01|318.61|320.88|318.48|321.01|318.61|320.88|318.48|0
1651755770000|2022-05-05 13:02:50|321.01|318.61|321.01|318.61|321.01|318.61|320.88|318.48|0
1651755780000|2022-05-05 13:03:00|320.88|318.48|320.74|318.34|320.94|318.54|320.74|318.34|0
1651755790000|2022-05-05 13:03:10|320.6|318.2|320.46|318.06|320.6|318.2|320.46|318.06|0
1651755800000|2022-05-05 13:03:20|319.77|317.37|319.5|317.1|319.77|317.37|319.5|317.1|0
1651755810000|2022-05-05 13:03:30|319.36|316.96|319.36|316.96|319.36|316.96|319.36|316.96|0
1651755820000|2022-05-05 13:03:40|319.09|316.69|319.36|316.96|319.5|317.1|319.09|316.69|0
1651755830000|2022-05-05 13:03:50|319.09|316.69|319.36|316.96|319.36|316.96|319.02|316.62|0
1651755840000|2022-05-05 13:04:00|319.29|316.89|318.95|316.55|319.29|316.89|318.95|316.55|0
1651755850000|2022-05-05 13:04:10|319.09|316.69|318.81|316.41|319.09|316.69|318.81|316.41|0
1651755860000|2022-05-05 13:04:20|318.4|316|318.26|315.86|318.4|316|318.13|315.73|0
1651755870000|2022-05-05 13:04:30|318.13|315.73|317.17|314.77|318.13|315.73|317.03|314.63|0
1651755880000|2022-05-05 13:04:40|317.3|314.9|317.99|315.59|317.99|315.59|317.3|314.9|0
1651755890000|2022-05-05 13:04:50|317.85|315.45|317.92|315.52|317.99|315.59|317.85|315.45|0
1651755900000|2022-05-05 13:05:00|317.71|315.31|317.78|315.38|317.85|315.45|317.71|315.31|0
1651755910000|2022-05-05 13:05:10|317.58|315.18|317.58|315.18|317.58|315.18|317.44|315.04|0
1651755920000|2022-05-05 13:05:20|317.71|315.31|317.71|315.31|317.71|315.31|317.58|315.18|0
1651755930000|2022-05-05 13:05:30|317.44|315.04|317.58|315.18|317.58|315.18|317.3|314.9|0
1651755940000|2022-05-05 13:05:40|317.99|315.59|317.71|315.31|317.99|315.59|317.71|315.31|0
1651755950000|2022-05-05 13:05:50|317.85|315.45|317.85|315.45|317.85|315.45|317.85|315.45|0
1651755960000|2022-05-05 13:06:00|317.92|315.52|317.85|315.45|317.92|315.52|317.85|315.45|0
1651755970000|2022-05-05 13:06:10|317.99|315.59|317.71|315.31|317.99|315.59|317.71|315.31|0
1651755980000|2022-05-05 13:06:20|317.58|315.18|317.58|315.18|317.58|315.18|317.51|315.11|0
1651755990000|2022-05-05 13:06:30|317.71|315.31|318.12|315.72|318.12|315.72|317.71|315.31|0
1651756000000|2022-05-05 13:06:40|318.26|315.86|318.26|315.86|318.4|316|318.26|315.86|0
1651756010000|2022-05-05 13:06:50|318.4|316|318.67|316.27|318.81|316.41|318.4|316|0
1651756020000|2022-05-05 13:07:00|318.6|316.2|318.4|316|318.6|316.2|318.26|315.86|0
1651756030000|2022-05-05 13:07:10|318.12|315.72|318.26|315.86|318.26|315.86|318.12|315.72|0
1651756040000|2022-05-05 13:07:20|318.19|315.79|318.4|316|318.4|316|318.19|315.79|0
1651756050000|2022-05-05 13:07:30|318.54|316.14|318.26|315.86|318.54|316.14|318.26|315.86|0
1651756060000|2022-05-05 13:07:40|318.4|316|318.54|316.14|318.54|316.14|318.4|316|0
1651756070000|2022-05-05 13:07:50|318.46|316.06|317.99|315.59|318.46|316.06|317.99|315.59|0
1651756080000|2022-05-05 13:08:00|317.78|315.38|317.58|315.18|317.78|315.38|317.58|315.18|0
1651756090000|2022-05-05 13:08:10|317.64|315.24|319.11|316.71|319.11|316.71|317.3|314.9|0
1651756100000|2022-05-05 13:08:20|319.32|316.92|317.3|314.9|319.32|316.92|317.3|314.9|0
1651756110000|2022-05-05 13:08:30|317.16|314.76|318.69|316.29|318.69|316.29|317.16|314.76|0
1651756120000|2022-05-05 13:08:40|318.63|316.23|318.63|316.23|318.63|316.23|318.49|316.09|0
1651756130000|2022-05-05 13:08:50|318.77|316.37|318.69|316.29|318.77|316.37|318.69|316.29|0
1651756140000|2022-05-05 13:09:00|318.77|316.37|318.49|316.09|318.77|316.37|318.49|316.09|0
1651756150000|2022-05-05 13:09:10|318.63|316.23|318.49|316.09|318.63|316.23|318.49|316.09|0
1651756160000|2022-05-05 13:09:20|318.63|316.23|318.63|316.23|318.63|316.23|318.49|316.09|0
1651756170000|2022-05-05 13:09:30|318.9|316.5|318.77|316.37|318.9|316.5|318.77|316.37|0
1651756180000|2022-05-05 13:09:40|318.83|316.43|319.04|316.64|319.04|316.64|318.83|316.43|0
1651756190000|2022-05-05 13:09:50|318.9|316.5|318.83|316.43|318.9|316.5|318.77|316.37|0
1651756200000|2022-05-05 13:10:00|318.9|316.5|318.9|316.5|318.9|316.5|318.9|316.5|0
1651756210000|2022-05-05 13:10:10|318.77|316.37|318.77|316.37|318.77|316.37|318.77|316.37|0
1651756220000|2022-05-05 13:10:20|318.83|316.43|318.9|316.5|318.9|316.5|318.77|316.37|0
1651756230000|2022-05-05 13:10:30|319.04|316.64|318.9|316.5|319.04|316.64|318.9|316.5|0
1651756250000|2022-05-05 13:10:50|319.04|316.64|318.76|316.36|319.04|316.64|318.76|316.36|0
1651756260000|2022-05-05 13:11:00|318.9|316.5|319.04|316.64|319.18|316.78|318.9|316.5|0
1651756270000|2022-05-05 13:11:10|318.9|316.5|318.76|316.36|318.9|316.5|318.76|316.36|0
1651756280000|2022-05-05 13:11:20|318.9|316.5|318.49|316.09|318.9|316.5|318.49|316.09|0
1651756290000|2022-05-05 13:11:30|318.35|315.95|318.49|316.09|318.63|316.23|318.35|315.95|0
1651756300000|2022-05-05 13:11:40|318.35|315.95|318.35|315.95|318.49|316.09|318.35|315.95|0
1651756310000|2022-05-05 13:11:50|318.22|315.82|318.22|315.82|318.22|315.82|317.94|315.54|0
1651756320000|2022-05-05 13:12:00|318.49|316.09|318.49|316.09|318.49|316.09|318.49|316.09|0
1651756330000|2022-05-05 13:12:10|318.76|316.36|319.04|316.64|319.04|316.64|318.63|316.23|0
1651756340000|2022-05-05 13:12:20|319.18|316.78|318.83|316.43|319.18|316.78|318.83|316.43|0
1651756350000|2022-05-05 13:12:30|318.76|316.36|318.76|316.36|318.76|316.36|318.76|316.36|0
1651756360000|2022-05-05 13:12:40|319.04|316.64|319.04|316.64|319.04|316.64|319.04|316.64|0
1651756370000|2022-05-05 13:12:50|319.18|316.78|318.9|316.5|319.18|316.78|318.9|316.5|0
1651756380000|2022-05-05 13:13:00|318.56|316.16|318.22|315.82|318.56|316.16|318.22|315.82|0
1651756390000|2022-05-05 13:13:10|318.35|315.95|318.22|315.82|318.35|315.95|318.08|315.68|0
1651756400000|2022-05-05 13:13:20|318.08|315.68|318.08|315.68|318.08|315.68|318.08|315.68|0
1651756410000|2022-05-05 13:13:30|317.94|315.54|317.94|315.54|318.08|315.68|317.94|315.54|0
1651756420000|2022-05-05 13:13:40|317.8|315.4|317.67|315.27|317.8|315.4|317.67|315.27|0
1651756430000|2022-05-05 13:13:50|317.8|315.4|317.67|315.27|317.8|315.4|317.53|315.13|0
1651756440000|2022-05-05 13:14:00|317.94|315.54|318.22|315.82|318.22|315.82|317.94|315.54|0
1651756450000|2022-05-05 13:14:10|318.35|315.95|318.22|315.82|318.35|315.95|318.22|315.82|0
1651756460000|2022-05-05 13:14:20|318.35|315.95|318.35|315.95|318.35|315.95|318.35|315.95|0
1651756470000|2022-05-05 13:14:30|318.55|316.15|318.76|316.36|318.76|316.36|318.55|316.15|0
1651756480000|2022-05-05 13:14:40|318.9|316.5|319.04|316.64|319.04|316.64|318.9|316.5|0
1651756490000|2022-05-05 13:14:50|319.17|316.77|319.31|316.91|319.31|316.91|319.17|316.77|0
1651756500000|2022-05-05 13:15:00|319.45|317.05|319.59|317.19|319.59|317.19|319.45|317.05|0
1651756510000|2022-05-05 13:15:10|319.72|317.32|320|317.6|320.06|317.66|319.72|317.32|0
1651756520000|2022-05-05 13:15:20|319.72|317.32|319.72|317.32|319.72|317.32|319.59|317.19|0
1651756530000|2022-05-05 13:15:30|319.79|317.39|320|317.6|320|317.6|319.72|317.32|0
1651756540000|2022-05-05 13:15:40|319.86|317.46|319.86|317.46|319.93|317.53|319.86|317.46|0
1651756550000|2022-05-05 13:15:50|320|317.6|320.27|317.87|320.27|317.87|320|317.6|0
1651756560000|2022-05-05 13:16:00|320.41|318.01|320.27|317.87|320.55|318.15|320.27|317.87|0
1651756570000|2022-05-05 13:16:10|320.41|318.01|320.27|317.87|320.41|318.01|320.27|317.87|0
1651756580000|2022-05-05 13:16:20|320.14|317.74|320|317.6|320.14|317.74|320|317.6|0
1651756590000|2022-05-05 13:16:30|320.06|317.66|319.59|317.19|320.14|317.74|319.59|317.19|0
1651756600000|2022-05-05 13:16:40|319.45|317.05|319.45|317.05|319.45|317.05|319.31|316.91|0
1651756610000|2022-05-05 13:16:50|319.31|316.91|319.31|316.91|319.31|316.91|319.17|316.77|0
1651756620000|2022-05-05 13:17:00|319.45|317.05|319.59|317.19|319.59|317.19|319.45|317.05|0
1651756630000|2022-05-05 13:17:10|319.04|316.64|318.9|316.5|319.04|316.64|318.9|316.5|0
1651756640000|2022-05-05 13:17:20|318.62|316.22|318.62|316.22|318.76|316.36|318.62|316.22|0
1651756650000|2022-05-05 13:17:30|318.49|316.09|318.21|315.81|318.49|316.09|318.21|315.81|0
1651756660000|2022-05-05 13:17:40|317.94|315.54|317.94|315.54|317.94|315.54|317.94|315.54|0
1651756670000|2022-05-05 13:17:50|318.21|315.81|318.49|316.09|318.49|316.09|318.21|315.81|0
1651756680000|2022-05-05 13:18:00|318.42|316.02|319.04|316.64|319.04|316.64|318.42|316.02|0
1651756690000|2022-05-05 13:18:10|318.9|316.5|319.04|316.64|319.17|316.77|318.9|316.5|0
1651756700000|2022-05-05 13:18:20|319.17|316.77|319.17|316.77|319.31|316.91|319.17|316.77|0
1651756710000|2022-05-05 13:18:30|319.04|316.64|318.21|315.81|319.04|316.64|318.21|315.81|0
1651756720000|2022-05-05 13:18:40|318.08|315.68|317.8|315.4|318.08|315.68|317.8|315.4|0
1651756730000|2022-05-05 13:18:50|317.94|315.54|318.08|315.68|318.08|315.68|317.94|315.54|0
1651756740000|2022-05-05 13:19:00|317.8|315.4|317.66|315.26|317.8|315.4|317.53|315.13|0
1651756750000|2022-05-05 13:19:10|317.53|315.13|317.25|314.85|317.53|315.13|317.25|314.85|0
1651756760000|2022-05-05 13:19:20|317.39|314.99|317.39|314.99|317.39|314.99|317.12|314.72|0
1651756770000|2022-05-05 13:19:30|317.25|314.85|316.91|314.51|317.25|314.85|316.91|314.51|0
1651756780000|2022-05-05 13:19:40|316.98|314.58|317.12|314.72|317.12|314.72|316.98|314.58|0
1651756790000|2022-05-05 13:19:50|317.25|314.85|317.32|314.92|317.39|314.99|317.25|314.85|0
1651756800000|2022-05-05 13:20:00|317.53|315.13|317.12|314.72|317.53|315.13|317.12|314.72|0
1651756810000|2022-05-05 13:20:10|317.39|314.99|317.53|315.13|317.66|315.26|317.39|314.99|0
1651756820000|2022-05-05 13:20:20|317.8|315.4|318|315.6|318|315.6|317.8|315.4|0
1651756830000|2022-05-05 13:20:30|317.94|315.54|317.94|315.54|317.94|315.54|317.8|315.4|0
1651756840000|2022-05-05 13:20:40|318.07|315.67|318.14|315.74|318.14|315.74|318.07|315.67|0
1651756850000|2022-05-05 13:20:50|318.07|315.67|318.21|315.81|318.35|315.95|318.07|315.67|0
1651756860000|2022-05-05 13:21:00|317.94|315.54|317.66|315.26|317.94|315.54|317.66|315.26|0
1651756870000|2022-05-05 13:21:10|317.8|315.4|318.21|315.81|318.21|315.81|317.8|315.4|0
1651756880000|2022-05-05 13:21:20|318.35|315.95|318.76|316.36|318.76|316.36|318.35|315.95|0
1651756890000|2022-05-05 13:21:30|318.9|316.5|318.76|316.36|319.03|316.63|318.76|316.36|0
1651756900000|2022-05-05 13:21:40|318.9|316.5|318.35|315.95|318.9|316.5|318.35|315.95|0
1651756910000|2022-05-05 13:21:50|318.62|316.22|318.76|316.36|318.76|316.36|318.62|316.22|0
1651756920000|2022-05-05 13:22:00|318.69|316.29|319.03|316.63|319.03|316.63|318.69|316.29|0
1651756930000|2022-05-05 13:22:10|319.17|316.77|319.17|316.77|319.17|316.77|319.17|316.77|0
1651756940000|2022-05-05 13:22:20|319.1|316.7|319.03|316.63|319.17|316.77|319.03|316.63|0
1651756950000|2022-05-05 13:22:30|319.24|316.84|319.17|316.77|319.31|316.91|319.17|316.77|0
1651756960000|2022-05-05 13:22:40|319.31|316.91|319.45|317.05|319.45|317.05|319.31|316.91|0
1651756970000|2022-05-05 13:22:50|319.03|316.63|318.69|316.29|319.03|316.63|318.62|316.22|0
1651756980000|2022-05-05 13:23:00|318.41|316.01|318.35|315.95|318.49|316.09|318.35|315.95|0
1651756990000|2022-05-05 13:23:10|318.41|316.01|318.35|315.95|318.41|316.01|318.21|315.81|0
1651757000000|2022-05-05 13:23:20|318.41|316.01|318.07|315.67|318.41|316.01|318|315.6|0
1651757010000|2022-05-05 13:23:30|318.14|315.74|318.07|315.67|318.14|315.74|318.07|315.67|0
1651757020000|2022-05-05 13:23:40|317.94|315.54|318.21|315.81|318.35|315.95|317.94|315.54|0
1651757030000|2022-05-05 13:23:50|318.35|315.95|318.07|315.67|318.35|315.95|318.07|315.67|0
1651757040000|2022-05-05 13:24:00|318.35|315.95|318.76|316.36|318.76|316.36|318.35|315.95|0
1651757050000|2022-05-05 13:24:10|318.62|316.22|318.9|316.5|318.9|316.5|318.62|316.22|0
1651757060000|2022-05-05 13:24:20|318.96|316.56|318.62|316.22|318.96|316.56|318.62|316.22|0
1651757070000|2022-05-05 13:24:30|318.76|316.36|319.03|316.63|319.03|316.63|318.76|316.36|0
1651757080000|2022-05-05 13:24:40|318.9|316.5|319.03|316.63|319.03|316.63|318.9|316.5|0
1651757090000|2022-05-05 13:24:50|319.17|316.77|317.53|315.13|319.17|316.77|317.53|315.13|0
1651757100000|2022-05-05 13:25:00|317.39|314.99|317.11|314.71|317.39|314.99|317.11|314.71|0
1651757110000|2022-05-05 13:25:10|317.39|314.99|317.25|314.85|317.39|314.99|317.25|314.85|0
1651757120000|2022-05-05 13:25:20|317.32|314.92|317.39|314.99|317.39|314.99|317.25|314.85|0
1651757130000|2022-05-05 13:25:30|317.11|314.71|316.84|314.44|317.11|314.71|316.84|314.44|0
1651757140000|2022-05-05 13:25:40|316.98|314.58|316.57|314.17|316.98|314.58|316.57|314.17|0
1651757150000|2022-05-05 13:25:50|316.43|314.03|316.43|314.03|316.43|314.03|316.43|314.03|0
1651757160000|2022-05-05 13:26:00|316.57|314.17|316.57|314.17|316.57|314.17|316.57|314.17|0
1651757170000|2022-05-05 13:26:10|316.7|314.3|316.84|314.44|316.84|314.44|316.43|314.03|0
1651757180000|2022-05-05 13:26:20|316.7|314.3|316.43|314.03|316.7|314.3|316.43|314.03|0
1651757190000|2022-05-05 13:26:30|316.57|314.17|316.57|314.17|316.57|314.17|316.43|314.03|0
1651757200000|2022-05-05 13:26:40|316.43|314.03|316.16|313.76|316.43|314.03|316.16|313.76|0
1651757210000|2022-05-05 13:26:50|316.29|313.89|316.16|313.76|316.29|313.89|316.16|313.76|0
1651757220000|2022-05-05 13:27:00|316.29|313.89|316.57|314.17|316.57|314.17|316.29|313.89|0
1651757230000|2022-05-05 13:27:10|316.7|314.3|317.25|314.85|317.25|314.85|316.7|314.3|0
1651757240000|2022-05-05 13:27:20|317.39|314.99|317.39|314.99|317.39|314.99|317.39|314.99|0
1651757250000|2022-05-05 13:27:30|317.11|314.71|317.11|314.71|317.18|314.78|317.04|314.64|0
1651757260000|2022-05-05 13:27:40|316.98|314.58|316.43|314.03|316.98|314.58|316.43|314.03|0
1651757270000|2022-05-05 13:27:50|316.29|313.89|316.16|313.76|316.29|313.89|316.09|313.69|0
1651757280000|2022-05-05 13:28:00|315.88|313.48|315.75|313.35|315.88|313.48|315.61|313.21|0
1651757290000|2022-05-05 13:28:10|315.88|313.48|315.88|313.48|316.02|313.62|315.88|313.48|0
1651757300000|2022-05-05 13:28:20|316.29|313.89|315.75|313.35|316.29|313.89|315.75|313.35|0
1651757310000|2022-05-05 13:28:30|315.61|313.21|315.75|313.35|315.88|313.48|315.61|313.21|0
1651757320000|2022-05-05 13:28:40|315.88|313.48|316.29|313.89|316.29|313.89|315.88|313.48|0
1651757330000|2022-05-05 13:28:50|316.16|313.76|316.16|313.76|316.16|313.76|316.16|313.76|0
1651757340000|2022-05-05 13:29:00|316.02|313.62|315.75|313.35|316.02|313.62|315.75|313.35|0
1651757350000|2022-05-05 13:29:10|315.88|313.48|316.02|313.62|316.02|313.62|315.75|313.35|0
1651757360000|2022-05-05 13:29:20|315.95|313.55|315.88|313.48|316.02|313.62|315.88|313.48|0
1651757370000|2022-05-05 13:29:30|316.02|313.62|315.88|313.48|316.16|313.76|315.88|313.48|0
1651757380000|2022-05-05 13:29:40|315.75|313.35|315.47|313.07|315.75|313.35|315.47|313.07|0
1651757390000|2022-05-05 13:29:50|315.75|313.35|315.34|312.94|315.75|313.35|315.34|312.94|0
1651757400000|2022-05-05 13:30:00|315.2|312.8|315.88|313.48|315.88|313.48|315.06|312.66|0
1651757410000|2022-05-05 13:30:10|315.47|313.07|315.2|312.8|315.75|313.35|315.2|312.8|0
1651757420000|2022-05-05 13:30:20|313.97|311.57|315.2|312.8|315.2|312.8|313.97|311.57|0
1651757430000|2022-05-05 13:30:30|314.66|312.26|313.29|310.89|314.93|312.53|313.29|310.89|0
1651757440000|2022-05-05 13:30:40|314.38|311.98|314.11|311.71|314.38|311.98|313.84|311.44|0
1651757450000|2022-05-05 13:30:50|314.38|311.98|314.66|312.26|314.93|312.53|314.11|311.71|0
1651757460000|2022-05-05 13:31:00|314.52|312.12|314.38|311.98|314.93|312.53|314.38|311.98|0
1651757470000|2022-05-05 13:31:10|314.93|312.53|314.38|311.98|314.93|312.53|314.38|311.98|0
1651757480000|2022-05-05 13:31:20|314.79|312.39|313.29|310.89|314.79|312.39|313.29|310.89|0
1651757490000|2022-05-05 13:31:30|313.57|311.17|313.16|310.76|313.57|311.17|313.09|310.69|0
1651757500000|2022-05-05 13:31:40|312.95|310.55|312.89|310.49|312.95|310.55|312.34|309.94|0
1651757510000|2022-05-05 13:31:50|312.75|310.35|313.43|311.03|313.43|311.03|312.48|310.08|0
1651757520000|2022-05-05 13:32:00|313.02|310.62|312.48|310.08|313.02|310.62|312.34|309.94|0
1651757530000|2022-05-05 13:32:10|312.34|309.94|311.8|309.4|313.09|310.69|311.8|309.4|0
1651757540000|2022-05-05 13:32:20|312.07|309.67|312.34|309.94|312.34|309.94|312.07|309.67|0
1651757550000|2022-05-05 13:32:30|312.48|310.08|312.34|309.94|312.48|310.08|312.34|309.94|0
1651757560000|2022-05-05 13:32:40|312.61|310.21|311.67|309.27|312.61|310.21|311.67|309.27|0
1651757570000|2022-05-05 13:32:50|310.58|308.18|310.58|308.18|310.85|308.45|310.58|308.18|0
1651757580000|2022-05-05 13:33:00|310.04|307.64|309.23|306.83|310.04|307.64|309.23|306.83|0
1651757590000|2022-05-05 13:33:10|310.04|307.64|310.45|308.05|310.45|308.05|309.91|307.51|0
1651757600000|2022-05-05 13:33:20|310.85|308.45|309.91|307.51|310.85|308.45|309.91|307.51|0
1651757610000|2022-05-05 13:33:30|310.45|308.05|310.45|308.05|310.45|308.05|310.18|307.78|0
1651757620000|2022-05-05 13:33:40|310.31|307.91|311.26|308.86|311.26|308.86|310.31|307.91|0
1651757630000|2022-05-05 13:33:50|311.67|309.27|311.67|309.27|311.67|309.27|311.26|308.86|0
1651757640000|2022-05-05 13:34:00|311.05|308.65|311.39|308.99|311.39|308.99|311.05|308.65|0
1651757650000|2022-05-05 13:34:10|311.53|309.13|311.53|309.13|311.53|309.13|311.26|308.86|0
1651757660000|2022-05-05 13:34:20|311.8|309.4|311.8|309.4|311.8|309.4|311.12|308.72|0
1651757670000|2022-05-05 13:34:30|312|309.6|310.58|308.18|312|309.6|310.58|308.18|0
1651757680000|2022-05-05 13:34:40|310.04|307.64|312.07|309.67|312.07|309.67|310.04|307.64|0
1651757690000|2022-05-05 13:34:50|311.53|309.13|311.66|309.26|311.87|309.47|311.53|309.13|0
1651757700000|2022-05-05 13:35:00|312.34|309.94|313.16|310.76|313.16|310.76|312.34|309.94|0
1651757710000|2022-05-05 13:35:10|312.54|310.14|314.11|311.71|314.11|311.71|312.54|310.14|0
1651757720000|2022-05-05 13:35:20|313.84|311.44|313.7|311.3|313.84|311.44|313.7|311.3|0
1651757730000|2022-05-05 13:35:30|313.56|311.16|313.56|311.16|313.97|311.57|313.56|311.16|0
1651757740000|2022-05-05 13:35:40|313.16|310.76|313.7|311.3|313.7|311.3|313.16|310.76|0
1651757750000|2022-05-05 13:35:50|313.56|311.16|313.43|311.03|313.9|311.5|313.43|311.03|0
1651757760000|2022-05-05 13:36:00|313.7|311.3|313.16|310.76|313.7|311.3|313.16|310.76|0
1651757770000|2022-05-05 13:36:10|313.02|310.62|313.36|310.96|313.36|310.96|313.02|310.62|0
1651757780000|2022-05-05 13:36:20|313.02|310.62|312.21|309.81|313.02|310.62|312.21|309.81|0
1651757790000|2022-05-05 13:36:30|312.34|309.94|312.41|310.01|312.41|310.01|312.21|309.81|0
1651757800000|2022-05-05 13:36:40|312.34|309.94|312.07|309.67|312.75|310.35|312.07|309.67|0
1651757810000|2022-05-05 13:36:50|311.19|308.79|311.8|309.4|311.8|309.4|311.12|308.72|0
1651757820000|2022-05-05 13:37:00|311.53|309.13|312.54|310.14|312.54|310.14|311.46|309.06|0
1651757830000|2022-05-05 13:37:10|312.61|310.21|312.88|310.48|312.88|310.48|312.48|310.08|0
1651757840000|2022-05-05 13:37:20|312.27|309.87|311.39|308.99|312.27|309.87|311.39|308.99|0
1651757850000|2022-05-05 13:37:30|311.93|309.53|311.66|309.26|312|309.6|311.66|309.26|0
1651757860000|2022-05-05 13:37:40|311.05|308.65|310.72|308.32|311.05|308.65|310.58|308.18|0
1651757870000|2022-05-05 13:37:50|310.31|307.91|310.58|308.18|310.58|308.18|310.31|307.91|0
1651757880000|2022-05-05 13:38:00|310.45|308.05|311.12|308.72|311.12|308.72|310.45|308.05|0
1651757890000|2022-05-05 13:38:10|310.72|308.32|311.93|309.53|311.93|309.53|310.72|308.32|0
1651757900000|2022-05-05 13:38:20|311.39|308.99|312.07|309.67|312.13|309.73|311.39|308.99|0
1651757910000|2022-05-05 13:38:30|312.21|309.81|312.21|309.81|312.21|309.81|312.07|309.67|0
1651757920000|2022-05-05 13:38:40|312.34|309.94|312.13|309.73|313.56|311.16|312.13|309.73|0
1651757930000|2022-05-05 13:38:50|312.91|310.51|310.76|308.36|313.11|310.71|310.76|308.36|0
1651757940000|2022-05-05 13:39:00|311.57|309.17|311.98|309.58|311.98|309.58|311.57|309.17|0
1651757950000|2022-05-05 13:39:10|312.38|309.98|311.3|308.9|312.52|310.12|311.3|308.9|0
1651757960000|2022-05-05 13:39:20|310.55|308.15|311.03|308.63|311.3|308.9|310.55|308.15|0
1651757970000|2022-05-05 13:39:30|311.16|308.76|311.43|309.03|311.43|309.03|311.16|308.76|0
1651757980000|2022-05-05 13:39:40|310.89|308.49|310.89|308.49|311.03|308.63|310.35|307.95|0
1651757990000|2022-05-05 13:39:50|311.03|308.63|311.43|309.03|311.64|309.24|311.03|308.63|0
1651758000000|2022-05-05 13:40:00|310.89|308.49|311.57|309.17|311.71|309.31|310.89|308.49|0
1651758010000|2022-05-05 13:40:10|311.64|309.24|312.59|310.19|312.59|310.19|311.64|309.24|0
1651758020000|2022-05-05 13:40:20|312.79|310.39|311.98|309.58|312.79|310.39|311.98|309.58|0
1651758030000|2022-05-05 13:40:30|312.11|309.71|312.79|310.39|312.79|310.39|312.11|309.71|0
1651758040000|2022-05-05 13:40:40|312.66|310.26|313.2|310.8|313.2|310.8|312.66|310.26|0
1651758050000|2022-05-05 13:40:50|312.93|310.53|311.98|309.58|312.93|310.53|311.98|309.58|0
1651758060000|2022-05-05 13:41:00|311.57|309.17|311.71|309.31|311.84|309.44|311.57|309.17|0
1651758070000|2022-05-05 13:41:10|312.66|310.26|312.93|310.53|313.2|310.8|312.66|310.26|0
1651758080000|2022-05-05 13:41:20|313.2|310.8|313.47|311.07|313.61|311.21|313.2|310.8|0
1651758090000|2022-05-05 13:41:30|313.88|311.48|314.97|312.57|314.97|312.57|313.88|311.48|0
1651758100000|2022-05-05 13:41:40|314.56|312.16|314.7|312.3|314.83|312.43|314.42|312.02|0
1651758110000|2022-05-05 13:41:50|314.42|312.02|313.74|311.34|314.42|312.02|313.74|311.34|0
1651758120000|2022-05-05 13:42:00|313.06|310.66|312.93|310.53|313.47|311.07|312.66|310.26|0
1651758130000|2022-05-05 13:42:10|312.66|310.26|312.93|310.53|312.93|310.53|312.25|309.85|0
1651758140000|2022-05-05 13:42:20|312.79|310.39|312.65|310.25|312.79|310.39|312.38|309.98|0
1651758150000|2022-05-05 13:42:30|312.38|309.98|312.25|309.85|312.38|309.98|311.98|309.58|0
1651758160000|2022-05-05 13:42:40|312.52|310.12|312.25|309.85|312.52|310.12|312.11|309.71|0
1651758170000|2022-05-05 13:42:50|311.98|309.58|311.7|309.3|311.98|309.58|311.57|309.17|0
1651758180000|2022-05-05 13:43:00|311.3|308.9|311.16|308.76|311.3|308.9|310.69|308.29|0
1651758190000|2022-05-05 13:43:10|310.48|308.08|310.48|308.08|311.16|308.76|310.48|308.08|0
1651758200000|2022-05-05 13:43:20|310.21|307.81|309.81|307.41|310.48|308.08|309.81|307.41|0
1651758210000|2022-05-05 13:43:30|309.27|306.87|309.4|307|309.4|307|309.2|306.8|0
1651758220000|2022-05-05 13:43:40|309.47|307.07|309.27|306.87|309.67|307.27|309.27|306.87|0
1651758230000|2022-05-05 13:43:50|309.4|307|308.73|306.33|309.4|307|308.73|306.33|0
1651758240000|2022-05-05 13:44:00|308.86|306.46|308.73|306.33|309.13|306.73|308.73|306.33|0
1651758250000|2022-05-05 13:44:10|308.46|306.06|307.38|304.98|308.46|306.06|306.84|304.44|0
1651758260000|2022-05-05 13:44:20|306.98|304.58|306.84|304.44|306.98|304.58|306.44|304.04|0
1651758270000|2022-05-05 13:44:30|306.44|304.04|306.03|303.63|306.44|304.04|306.03|303.63|0
1651758280000|2022-05-05 13:44:40|305.5|303.1|305.03|302.63|305.5|303.1|305.03|302.63|0
1651758290000|2022-05-05 13:44:50|304.96|302.56|305.23|302.83|305.36|302.96|304.96|302.56|0
1651758300000|2022-05-05 13:45:00|305.5|303.1|305.83|303.43|305.83|303.43|305.5|303.1|0
1651758310000|2022-05-05 13:45:10|305.56|303.16|304.96|302.56|305.56|303.16|304.96|302.56|0
1651758320000|2022-05-05 13:45:20|305.23|302.83|305.9|303.5|306.03|303.63|305.23|302.83|0
1651758330000|2022-05-05 13:45:30|305.09|302.69|306.03|303.63|306.03|303.63|305.09|302.69|0
1651758340000|2022-05-05 13:45:40|305.63|303.23|304.56|302.16|305.77|303.37|304.56|302.16|0
1651758350000|2022-05-05 13:45:50|304.42|302.02|304.16|301.76|304.42|302.02|304.16|301.76|0
1651758360000|2022-05-05 13:46:00|304.42|302.02|304.16|301.76|304.42|302.02|304.02|301.62|0
1651758370000|2022-05-05 13:46:10|303.76|301.36|303.22|300.82|303.76|301.36|303.22|300.82|0
1651758380000|2022-05-05 13:46:20|302.95|300.55|302.95|300.55|303.09|300.69|302.95|300.55|0
1651758390000|2022-05-05 13:46:30|302.55|300.15|302.22|299.82|302.55|300.15|302.22|299.82|0
1651758400000|2022-05-05 13:46:40|302.29|299.89|302.55|300.15|302.55|300.15|302.29|299.89|0
1651758410000|2022-05-05 13:46:50|302.82|300.42|303.35|300.95|303.35|300.95|302.82|300.42|0
1651758420000|2022-05-05 13:47:00|303.09|300.69|302.42|300.02|303.09|300.69|302.42|300.02|0
1651758430000|2022-05-05 13:47:10|302.69|300.29|302.55|300.15|302.69|300.29|302.55|300.15|0
1651758440000|2022-05-05 13:47:20|302.69|300.29|302.69|300.29|302.75|300.35|302.55|300.15|0
1651758450000|2022-05-05 13:47:30|303.09|300.69|303.49|301.09|303.75|301.35|303.09|300.69|0
1651758460000|2022-05-05 13:47:40|303.62|301.22|301.61|299.21|303.62|301.22|301.61|299.21|0
1651758470000|2022-05-05 13:47:50|303.46|301.06|303.33|300.93|303.73|301.33|303.33|300.93|0
1651758480000|2022-05-05 13:48:00|303.6|301.2|303.19|300.79|303.6|301.2|302.93|300.53|0
1651758490000|2022-05-05 13:48:10|303.33|300.93|302.53|300.13|303.33|300.93|302.53|300.13|0
1651758500000|2022-05-05 13:48:20|302.66|300.26|302.39|299.99|302.79|300.39|302.39|299.99|0
1651758510000|2022-05-05 13:48:30|302.66|300.26|302.39|299.99|302.66|300.26|302.39|299.99|0
1651758520000|2022-05-05 13:48:40|302.26|299.86|302.79|300.39|302.79|300.39|302.26|299.86|0
1651758530000|2022-05-05 13:48:50|303.53|301.13|303.59|301.19|303.6|301.2|303.33|300.93|0
1651758540000|2022-05-05 13:49:00|303.19|300.79|303.06|300.66|303.19|300.79|302.66|300.26|0
1651758550000|2022-05-05 13:49:10|302.79|300.39|302.66|300.26|303.06|300.66|302.66|300.26|0
1651758560000|2022-05-05 13:49:20|302.59|300.19|302.26|299.86|302.59|300.19|302.26|299.86|0
1651758570000|2022-05-05 13:49:30|302.39|299.99|301.59|299.19|302.39|299.99|301.59|299.19|0
1651758580000|2022-05-05 13:49:40|301.33|298.93|301.06|298.66|301.73|299.33|301.06|298.66|0
1651758590000|2022-05-05 13:49:50|301.46|299.06|301.33|298.93|301.46|299.06|301.33|298.93|0
1651758600000|2022-05-05 13:50:00|301.19|298.79|300.13|297.73|301.19|298.79|300.13|297.73|0
1651758610000|2022-05-05 13:50:10|300.26|297.86|301.06|298.66|301.06|298.66|300.26|297.86|0
1651758620000|2022-05-05 13:50:20|301.46|299.06|301.59|299.19|301.86|299.46|301.33|298.93|0
1651758630000|2022-05-05 13:50:30|301.73|299.33|302.13|299.73|302.13|299.73|301.73|299.33|0
1651758640000|2022-05-05 13:50:40|302.32|299.92|302.53|300.13|302.53|300.13|302.32|299.92|0
1651758650000|2022-05-05 13:50:50|302.93|300.53|302.39|299.99|302.93|300.53|302.39|299.99|0
1651758660000|2022-05-05 13:51:00|302.26|299.86|302.12|299.72|302.26|299.86|301.72|299.32|0
1651758670000|2022-05-05 13:51:10|302.53|300.13|303.06|300.66|303.06|300.66|302.39|299.99|0
1651758680000|2022-05-05 13:51:20|303.59|301.19|303.19|300.79|303.59|301.19|303.19|300.79|0
1651758690000|2022-05-05 13:51:30|303.12|300.72|303.06|300.66|303.12|300.72|302.72|300.32|0
1651758700000|2022-05-05 13:51:40|303.19|300.79|302.52|300.12|303.19|300.79|302.52|300.12|0
1651758710000|2022-05-05 13:51:50|302.39|299.99|303.06|300.66|303.06|300.66|302.39|299.99|0
1651758720000|2022-05-05 13:52:00|303.19|300.79|301.99|299.59|303.19|300.79|301.99|299.59|0
1651758730000|2022-05-05 13:52:10|301.46|299.06|301.59|299.19|301.86|299.46|301.46|299.06|0
1651758740000|2022-05-05 13:52:20|301.72|299.32|301.86|299.46|301.86|299.46|301.59|299.19|0
1651758750000|2022-05-05 13:52:30|301.72|299.32|301.72|299.32|301.72|299.32|301.59|299.19|0
1651758760000|2022-05-05 13:52:40|301.46|299.06|301.32|298.92|301.46|299.06|301.32|298.92|0
1651758770000|2022-05-05 13:52:50|301.72|299.32|302.66|300.26|302.79|300.39|301.72|299.32|0
1651758780000|2022-05-05 13:53:00|302.39|299.99|301.92|299.52|302.39|299.99|301.86|299.46|0
1651758790000|2022-05-05 13:53:10|301.86|299.46|301.59|299.19|301.99|299.59|301.59|299.19|0
1651758800000|2022-05-05 13:53:20|302.12|299.72|301.86|299.46|302.59|300.19|301.86|299.46|0
1651758810000|2022-05-05 13:53:30|301.99|299.59|301.72|299.32|302.26|299.86|301.72|299.32|0
1651758820000|2022-05-05 13:53:40|301.46|299.06|300.92|298.52|301.46|299.06|300.92|298.52|0
1651758830000|2022-05-05 13:53:50|300.79|298.39|300.26|297.86|300.79|298.39|300.26|297.86|0
1651758840000|2022-05-05 13:54:00|300.13|297.73|299.73|297.33|300.13|297.73|299.6|297.2|0
1651758850000|2022-05-05 13:54:10|299.99|297.59|301.32|298.92|301.32|298.92|299.99|297.59|0
1651758860000|2022-05-05 13:54:20|301.46|299.06|300.79|298.39|301.46|299.06|300.79|298.39|0
1651758870000|2022-05-05 13:54:30|300.39|297.99|300.13|297.73|300.39|297.99|300.13|297.73|0
1651758880000|2022-05-05 13:54:40|300.66|298.26|300.39|297.99|300.92|298.52|300.39|297.99|0
1651758890000|2022-05-05 13:54:50|300.26|297.86|300.52|298.12|300.52|298.12|300.13|297.73|0
1651758900000|2022-05-05 13:55:00|300.66|298.26|301.99|299.59|301.99|299.59|300.52|298.12|0
1651758910000|2022-05-05 13:55:10|301.79|299.39|301.25|298.85|301.79|299.39|301.25|298.85|0
1651758920000|2022-05-05 13:55:20|300.92|298.52|299.99|297.59|301.19|298.79|299.99|297.59|0
1651758930000|2022-05-05 13:55:30|300.26|297.86|299.86|297.46|300.26|297.86|299.86|297.46|0
1651758940000|2022-05-05 13:55:40|300.13|297.73|299.33|296.93|300.13|297.73|299.33|296.93|0
1651758950000|2022-05-05 13:55:50|299.2|296.8|298.67|296.27|299.33|296.93|298.67|296.27|0
1651758960000|2022-05-05 13:56:00|298.8|296.4|298.93|296.53|299.33|296.93|298.8|296.4|0
1651758970000|2022-05-05 13:56:10|298.73|296.33|298|295.6|298.73|296.33|298|295.6|0
1651758980000|2022-05-05 13:56:20|298.27|295.87|297.74|295.34|298.27|295.87|297.74|295.34|0
1651758990000|2022-05-05 13:56:30|298|295.6|298|295.6|298.14|295.74|298|295.6|0
1651759000000|2022-05-05 13:56:40|297.74|295.34|297.61|295.21|298|295.6|297.61|295.21|0
1651759010000|2022-05-05 13:56:50|297.21|294.81|296.95|294.55|297.21|294.81|296.81|294.41|0
1651759020000|2022-05-05 13:57:00|297.34|294.94|297.87|295.47|297.87|295.47|297.34|294.94|0
1651759030000|2022-05-05 13:57:10|297.61|295.21|297.08|294.68|297.61|295.21|297.08|294.68|0
1651759040000|2022-05-05 13:57:20|296.95|294.55|296.55|294.15|296.95|294.55|296.55|294.15|0
1651759050000|2022-05-05 13:57:30|296.28|293.88|296.55|294.15|296.55|294.15|296.28|293.88|0
1651759060000|2022-05-05 13:57:40|296.42|294.02|296.28|293.88|296.55|294.15|296.28|293.88|0
1651759070000|2022-05-05 13:57:50|296.55|294.15|296.94|294.54|296.94|294.54|296.48|294.08|0
1651759080000|2022-05-05 13:58:00|297.08|294.68|296.94|294.54|297.08|294.68|296.81|294.41|0
1651759090000|2022-05-05 13:58:10|296.68|294.28|297.47|295.07|297.47|295.07|296.68|294.28|0
1651759100000|2022-05-05 13:58:20|297.21|294.81|297.61|295.21|297.61|295.21|297.21|294.81|0
1651759110000|2022-05-05 13:58:30|297.47|295.07|297.74|295.34|298|295.6|297.47|295.07|0
1651759120000|2022-05-05 13:58:40|297.87|295.47|298.99|296.59|298.99|296.59|297.87|295.47|0
1651759130000|2022-05-05 13:58:50|298.8|296.4|298.8|296.4|299.06|296.66|298.8|296.4|0
1651759140000|2022-05-05 13:59:00|298.6|296.2|298|295.6|298.6|296.2|298|295.6|0
1651759150000|2022-05-05 13:59:10|297.8|295.4|298|295.6|298.13|295.73|297.8|295.4|0
1651759160000|2022-05-05 13:59:20|297.74|295.34|298|295.6|298|295.6|297.74|295.34|0
1651759170000|2022-05-05 13:59:30|298.53|296.13|299.06|296.66|299.13|296.73|298.53|296.13|0
1651759180000|2022-05-05 13:59:40|299.19|296.79|299.46|297.06|299.73|297.33|299.19|296.79|0
1651759190000|2022-05-05 13:59:50|299.06|296.66|298.53|296.13|299.06|296.66|298.53|296.13|0
1651759200000|2022-05-05 14:00:00|298.4|296|297.74|295.34|298.4|296|297.74|295.34|0
1651759210000|2022-05-05 14:00:10|298|295.6|297.6|295.2|298|295.6|297.6|295.2|0
1651759220000|2022-05-05 14:00:20|297.21|294.81|298.13|295.73|298.13|295.73|297.21|294.81|0
1651759230000|2022-05-05 14:00:30|298.53|296.13|298.27|295.87|298.53|296.13|298.27|295.87|0
1651759240000|2022-05-05 14:00:40|298.4|296|297.01|294.61|298.4|296|297.01|294.61|0
1651759250000|2022-05-05 14:00:50|296.81|294.41|295.62|293.22|296.81|294.41|295.49|293.09|0
1651759260000|2022-05-05 14:01:00|296.55|294.15|297.6|295.2|297.6|295.2|296.55|294.15|0
1651759270000|2022-05-05 14:01:10|297.74|295.34|296.55|294.15|297.74|295.34|296.55|294.15|0
1651759280000|2022-05-05 14:01:20|296.81|294.41|297.08|294.68|297.08|294.68|296.81|294.41|0
1651759290000|2022-05-05 14:01:30|296.81|294.41|296.81|294.41|296.87|294.47|296.68|294.28|0
1651759300000|2022-05-05 14:01:40|296.94|294.54|296.68|294.28|297.08|294.68|296.68|294.28|0
1651759310000|2022-05-05 14:01:50|296.81|294.41|296.41|294.01|296.81|294.41|296.41|294.01|0
1651759320000|2022-05-05 14:02:00|296.21|293.81|295.36|292.96|296.21|293.81|295.36|292.96|0
1651759330000|2022-05-05 14:02:10|295.76|293.36|294.83|292.43|295.76|293.36|294.83|292.43|0
1651759340000|2022-05-05 14:02:20|294.57|292.17|294.57|292.17|294.7|292.3|294.57|292.17|0
1651759350000|2022-05-05 14:02:30|294.44|292.04|294.18|291.78|294.7|292.3|294.18|291.78|0
1651759360000|2022-05-05 14:02:40|294.04|291.64|293.65|291.25|294.04|291.64|293.65|291.25|0
1651759370000|2022-05-05 14:02:50|293.78|291.38|293.26|290.86|293.78|291.38|293.26|290.86|0
1651759380000|2022-05-05 14:03:00|293.39|290.99|294.44|292.04|294.44|292.04|293.39|290.99|0
1651759390000|2022-05-05 14:03:10|294.57|292.17|293.91|291.51|294.57|292.17|293.91|291.51|0
1651759400000|2022-05-05 14:03:20|293.78|291.38|290.8|288.4|293.78|291.38|290.8|288.4|0
1651759410000|2022-05-05 14:03:30|290.53|288.13|290.66|288.26|290.66|288.26|290.53|288.13|0
1651759420000|2022-05-05 14:03:40|290.8|288.4|295.16|292.76|295.22|292.82|290.8|288.4|0
1651759430000|2022-05-05 14:03:50|294.89|292.49|295.42|293.02|295.42|293.02|294.76|292.36|0
1651759440000|2022-05-05 14:04:00|295.29|292.89|295.16|292.76|295.29|292.89|295.02|292.62|0
1651759450000|2022-05-05 14:04:10|294.89|292.49|294.76|292.36|294.89|292.49|294.76|292.36|0
1651759460000|2022-05-05 14:04:20|294.5|292.1|293.98|291.58|294.5|292.1|293.98|291.58|0
1651759470000|2022-05-05 14:04:30|293.32|290.92|292.8|290.4|293.32|290.92|292.67|290.27|0
1651759480000|2022-05-05 14:04:40|293.58|291.18|293.32|290.92|293.58|291.18|293.19|290.79|0
1651759490000|2022-05-05 14:04:50|293.45|291.05|292.93|290.53|293.45|291.05|292.93|290.53|0
1651759500000|2022-05-05 14:05:00|292.8|290.4|292.4|290|292.8|290.4|291.88|289.48|0
1651759510000|2022-05-05 14:05:10|292.01|289.61|290.71|288.31|292.01|289.61|290.71|288.31|0
1651759520000|2022-05-05 14:05:20|290.84|288.44|289.8|287.4|290.84|288.44|289.8|287.4|0
1651759530000|2022-05-05 14:05:30|289.67|287.27|289.41|287.01|289.8|287.4|289.41|287.01|0
1651759540000|2022-05-05 14:05:40|289.67|287.27|290.06|287.66|290.06|287.66|289.67|287.27|0
1651759550000|2022-05-05 14:05:50|291.36|288.96|291.62|289.22|291.62|289.22|291.36|288.96|0
1651759560000|2022-05-05 14:06:00|291.36|288.96|290.71|288.31|291.36|288.96|290.58|288.18|0
1651759570000|2022-05-05 14:06:10|291.49|289.09|291.62|289.22|292.01|289.61|291.49|289.09|0
1651759580000|2022-05-05 14:06:20|291.1|288.7|291.36|288.96|291.36|288.96|290.71|288.31|0
1651759590000|2022-05-05 14:06:30|291.62|289.22|292.14|289.74|292.14|289.74|291.62|289.22|0
1651759600000|2022-05-05 14:06:40|292.4|290|292.4|290|292.4|290|292.27|289.87|0
1651759610000|2022-05-05 14:06:50|292.27|289.87|292.75|290.35|292.95|290.55|291.63|289.23|0
1651759620000|2022-05-05 14:07:00|292.55|290.15|293.34|290.94|293.34|290.94|292.55|290.15|0
1651759630000|2022-05-05 14:07:10|293.73|291.33|292.16|289.76|293.73|291.33|292.03|289.63|0
1651759640000|2022-05-05 14:07:20|291.64|289.24|291.25|288.85|291.64|289.24|291.25|288.85|0
1651759650000|2022-05-05 14:07:30|291.12|288.72|291.18|288.78|291.51|289.11|291.12|288.72|0
1651759660000|2022-05-05 14:07:40|291.12|288.72|290.6|288.2|291.12|288.72|290.6|288.2|0
1651759670000|2022-05-05 14:07:50|290.08|287.68|289.04|286.64|290.08|287.68|289.04|286.64|0
1651759680000|2022-05-05 14:08:00|288.78|286.38|287.75|285.35|288.78|286.38|287.75|285.35|0
1651759690000|2022-05-05 14:08:10|287.94|285.54|288.13|285.73|288.13|285.73|287.62|285.22|0
1651759700000|2022-05-05 14:08:20|288.65|286.25|289.17|286.77|289.17|286.77|288.52|286.12|0
1651759710000|2022-05-05 14:08:30|289.3|286.9|289.1|286.7|289.3|286.9|289.1|286.7|0
1651759720000|2022-05-05 14:08:40|288.78|286.38|287.49|285.09|288.78|286.38|287.49|285.09|0
1651759730000|2022-05-05 14:08:50|287.23|284.83|287.55|285.15|287.55|285.15|287.16|284.76|0
1651759740000|2022-05-05 14:09:00|287.36|284.96|288.52|286.12|288.52|286.12|287.36|284.96|0
1651759750000|2022-05-05 14:09:10|289.62|287.22|289.3|286.9|289.82|287.42|289.3|286.9|0
1651759760000|2022-05-05 14:09:20|289.43|287.03|288.52|286.12|289.69|287.29|288.52|286.12|0
1651759770000|2022-05-05 14:09:30|288.13|285.73|288.13|285.73|288.13|285.73|287.87|285.47|0
1651759780000|2022-05-05 14:09:40|288.91|286.51|289.56|287.16|289.56|287.16|288.91|286.51|0
1651759790000|2022-05-05 14:09:50|289.69|287.29|289.69|287.29|289.69|287.29|289.36|286.96|0
1651759800000|2022-05-05 14:10:00|289.56|287.16|288.91|286.51|289.62|287.22|288.91|286.51|0
1651759810000|2022-05-05 14:10:10|289.04|286.64|289.04|286.64|289.82|287.42|289.04|286.64|0
1651759820000|2022-05-05 14:10:20|289.36|286.96|289.69|287.29|289.69|287.29|289.17|286.77|0
1651759830000|2022-05-05 14:10:30|289.82|287.42|290.34|287.94|290.34|287.94|289.69|287.29|0
1651759840000|2022-05-05 14:10:40|290.08|287.68|290.47|288.07|290.47|288.07|289.82|287.42|0
1651759850000|2022-05-05 14:10:50|290.21|287.81|289.69|287.29|290.21|287.81|289.69|287.29|0
1651759860000|2022-05-05 14:11:00|289.04|286.64|288.78|286.38|289.04|286.64|288.65|286.25|0
1651759870000|2022-05-05 14:11:10|289.17|286.77|288.39|285.99|289.17|286.77|288.39|285.99|0
1651759880000|2022-05-05 14:11:20|287.74|285.34|287.87|285.47|288|285.6|287.74|285.34|0
1651759890000|2022-05-05 14:11:30|288.13|285.73|287.36|284.96|288.13|285.73|287.36|284.96|0
1651759900000|2022-05-05 14:11:40|287.1|284.7|285.94|283.54|287.1|284.7|285.94|283.54|0
1651759910000|2022-05-05 14:11:50|284.91|282.51|283.81|281.41|285.03|282.63|283.81|281.41|0
1651759920000|2022-05-05 14:12:00|283.75|281.35|284.71|282.31|285.68|283.28|283.75|281.35|0
1651759930000|2022-05-05 14:12:10|284.39|281.99|286.06|283.66|286.06|283.66|284.39|281.99|0
1651759940000|2022-05-05 14:12:20|285.55|283.15|285.81|283.41|286|283.6|285.55|283.15|0
1651759950000|2022-05-05 14:12:30|286.06|283.66|285.68|283.28|286.06|283.66|285.68|283.28|0
1651759960000|2022-05-05 14:12:40|284.39|281.99|285.55|283.15|285.55|283.15|284.39|281.99|0
1651759970000|2022-05-05 14:12:50|284.78|282.38|285.42|283.02|285.42|283.02|284.78|282.38|0
1651759980000|2022-05-05 14:13:00|285.55|283.15|285.55|283.15|286.06|283.66|285.55|283.15|0
1651759990000|2022-05-05 14:13:10|285.42|283.02|285.1|282.7|285.42|283.02|285.03|282.63|0
1651760000000|2022-05-05 14:13:20|285.81|283.41|285.16|282.76|285.81|283.41|285.16|282.76|0
1651760010000|2022-05-05 14:13:30|284.78|282.38|285.55|283.15|285.61|283.21|284.78|282.38|0
1651760020000|2022-05-05 14:13:40|286.45|284.05|286.58|284.18|287.23|284.83|286.45|284.05|0
1651760030000|2022-05-05 14:13:50|286.77|284.37|287.1|284.7|287.23|284.83|286.77|284.37|0
1651760040000|2022-05-05 14:14:00|286.84|284.44|287.74|285.34|287.74|285.34|286.84|284.44|0
1651760050000|2022-05-05 14:14:10|288|285.6|288.78|286.38|288.91|286.51|288|285.6|0
1651760060000|2022-05-05 14:14:20|288.91|286.51|288.78|286.38|288.91|286.51|288.65|286.25|0
1651760070000|2022-05-05 14:14:30|289.04|286.64|290.21|287.81|290.21|287.81|289.04|286.64|0
1651760080000|2022-05-05 14:14:40|290.86|288.46|290.99|288.59|290.99|288.59|290.47|288.07|0
1651760090000|2022-05-05 14:14:50|290.86|288.46|290.99|288.59|291.64|289.24|290.86|288.46|0
1651760100000|2022-05-05 14:15:00|291.9|289.5|291.25|288.85|291.9|289.5|291.25|288.85|0
1651760110000|2022-05-05 14:15:10|292.16|289.76|291.38|288.98|292.16|289.76|291.38|288.98|0
1651760120000|2022-05-05 14:15:20|291.64|289.24|291.64|289.24|291.77|289.37|291.64|289.24|0
1651760130000|2022-05-05 14:15:30|291.51|289.11|291.51|289.11|291.51|289.11|291.25|288.85|0
1651760140000|2022-05-05 14:15:40|290.6|288.2|290.47|288.07|290.6|288.2|290.47|288.07|0
1651760150000|2022-05-05 14:15:50|290.86|288.46|290.34|287.94|290.86|288.46|290.34|287.94|0
1651760160000|2022-05-05 14:16:00|289.69|287.29|288.97|286.57|289.69|287.29|288.91|286.51|0
1651760170000|2022-05-05 14:16:10|288.26|285.86|288.52|286.12|288.71|286.31|288.26|285.86|0
1651760180000|2022-05-05 14:16:20|288.65|286.25|288.65|286.25|288.65|286.25|288.52|286.12|0
1651760190000|2022-05-05 14:16:30|288.52|286.12|288.78|286.38|288.78|286.38|288.52|286.12|0
1651760200000|2022-05-05 14:16:40|289.3|286.9|289.95|287.55|289.95|287.55|289.3|286.9|0
1651760210000|2022-05-05 14:16:50|289.43|287.03|288.26|285.86|289.43|287.03|288.26|285.86|0
1651760220000|2022-05-05 14:17:00|286.71|284.31|287.87|285.47|287.87|285.47|286.71|284.31|0
1651760230000|2022-05-05 14:17:10|288.13|285.73|290.2|287.8|290.2|287.8|288.13|285.73|0
1651760240000|2022-05-05 14:17:20|290.07|287.67|289.82|287.42|290.33|287.93|289.82|287.42|0
1651760250000|2022-05-05 14:17:30|290.59|288.19|289.81|287.41|290.59|288.19|289.81|287.41|0
1651760260000|2022-05-05 14:17:40|288.65|286.25|289.3|286.9|289.56|287.16|288.39|285.99|0
1651760270000|2022-05-05 14:17:50|289.68|287.28|289.3|286.9|289.68|287.28|289.04|286.64|0
1651760280000|2022-05-05 14:18:00|289.43|287.03|289.17|286.77|289.43|287.03|289.17|286.77|0
1651760290000|2022-05-05 14:18:10|290.14|287.74|290.59|288.19|290.59|288.19|290.14|287.74|0
1651760300000|2022-05-05 14:18:20|290.85|288.45|291.12|288.72|291.12|288.72|290.59|288.19|0
1651760310000|2022-05-05 14:18:30|291.25|288.85|290.33|287.93|291.25|288.85|290.33|287.93|0
1651760320000|2022-05-05 14:18:40|289.49|287.09|289.42|287.02|289.68|287.28|289.17|286.77|0
1651760330000|2022-05-05 14:18:50|289.3|286.9|289.42|287.02|289.42|287.02|289.3|286.9|0
1651760340000|2022-05-05 14:19:00|288.91|286.51|288.52|286.12|288.91|286.51|288.52|286.12|0
1651760350000|2022-05-05 14:19:10|289.17|286.77|289.04|286.64|289.17|286.77|288.78|286.38|0
1651760360000|2022-05-05 14:19:20|289.81|287.41|290.4|288|290.46|288.06|289.81|287.41|0
1651760370000|2022-05-05 14:19:30|289.55|287.15|290.2|287.8|290.2|287.8|289.55|287.15|0
1651760380000|2022-05-05 14:19:40|289.68|287.28|290.2|287.8|290.2|287.8|289.42|287.02|0
1651760390000|2022-05-05 14:19:50|289.81|287.41|290.2|287.8|290.2|287.8|289.68|287.28|0
1651760400000|2022-05-05 14:20:00|290.07|287.67|289.42|287.02|290.2|287.8|289.42|287.02|0
1651760410000|2022-05-05 14:20:10|289.81|287.41|290.2|287.8|290.33|287.93|289.81|287.41|0
1651760420000|2022-05-05 14:20:20|289.23|286.83|288.65|286.25|289.23|286.83|288.65|286.25|0
1651760430000|2022-05-05 14:20:30|288.78|286.38|288.78|286.38|289.42|287.02|288.78|286.38|0
1651760440000|2022-05-05 14:20:40|288.52|286.12|287.09|284.69|288.52|286.12|287.09|284.69|0
1651760450000|2022-05-05 14:20:50|287.22|284.82|287.48|285.08|287.48|285.08|287.22|284.82|0
1651760460000|2022-05-05 14:21:00|286.83|284.43|287.35|284.95|287.35|284.95|286.77|284.37|0
1651760470000|2022-05-05 14:21:10|288.39|285.99|287.87|285.47|288.39|285.99|287.87|285.47|0
1651760480000|2022-05-05 14:21:20|288.9|286.5|289.81|287.41|289.81|287.41|288.9|286.5|0
1651760490000|2022-05-05 14:21:30|289.16|286.76|288.39|285.99|289.16|286.76|288.39|285.99|0
1651760500000|2022-05-05 14:21:40|288.06|285.66|288|285.6|288.06|285.66|287.87|285.47|0
1651760510000|2022-05-05 14:21:50|287.74|285.34|287.74|285.34|288|285.6|287.74|285.34|0
1651760520000|2022-05-05 14:22:00|286.45|284.05|287.61|285.21|287.61|285.21|286.45|284.05|0
1651760530000|2022-05-05 14:22:10|288.52|286.12|289.03|286.63|289.16|286.76|288.52|286.12|0
1651760540000|2022-05-05 14:22:20|288.52|286.12|289.16|286.76|289.16|286.76|288.52|286.12|0
1651760550000|2022-05-05 14:22:30|288.52|286.12|288.13|285.73|288.52|286.12|288.13|285.73|0
1651760560000|2022-05-05 14:22:40|287.61|285.21|286.96|284.56|287.61|285.21|286.96|284.56|0
1651760570000|2022-05-05 14:22:50|286.45|284.05|285.03|282.63|286.45|284.05|285.03|282.63|0
1651760580000|2022-05-05 14:23:00|284.9|282.5|284.9|282.5|285.29|282.89|284.9|282.5|0
1651760590000|2022-05-05 14:23:10|284.77|282.37|284.13|281.73|284.77|282.37|284.13|281.73|0
1651760600000|2022-05-05 14:23:20|282.85|280.45|282.08|279.68|282.85|280.45|282.08|279.68|0
1651760610000|2022-05-05 14:23:30|281.37|278.97|280.93|278.53|281.37|278.97|280.93|278.53|0
1651760620000|2022-05-05 14:23:40|281.44|279.04|281.82|279.42|281.82|279.42|281.44|279.04|0
1651760630000|2022-05-05 14:23:50|281.57|279.17|282.27|279.87|282.27|279.87|281.57|279.17|0
1651760640000|2022-05-05 14:24:00|282.46|280.06|282.59|280.19|282.59|280.19|282.21|279.81|0
1651760650000|2022-05-05 14:24:10|279.88|277.48|282.51|280.11|282.77|280.37|279.88|277.48|0
1651760660000|2022-05-05 14:24:20|282.64|280.24|282.9|280.5|282.9|280.5|282.45|280.05|0
1651760670000|2022-05-05 14:24:30|283.15|280.75|283.28|280.88|283.28|280.88|282.9|280.5|0
1651760680000|2022-05-05 14:24:40|282.96|280.56|282|279.6|282.96|280.56|282|279.6|0
1651760690000|2022-05-05 14:24:50|282.39|279.99|283.96|281.56|284.09|281.69|282.39|279.99|0
1651760700000|2022-05-05 14:25:00|284.34|281.94|284.47|282.07|284.6|282.2|284.21|281.81|0
1651760710000|2022-05-05 14:25:10|284.66|282.26|284.6|282.2|284.66|282.26|284.47|282.07|0
1651760720000|2022-05-05 14:25:20|284.86|282.46|284.47|282.07|284.86|282.46|284.47|282.07|0
1651760730000|2022-05-05 14:25:30|284.6|282.2|284.47|282.07|284.6|282.2|284.21|281.81|0
1651760740000|2022-05-05 14:25:40|284.73|282.33|284.6|282.2|285.24|282.84|284.6|282.2|0
1651760750000|2022-05-05 14:25:50|284.73|282.33|283.96|281.56|284.73|282.33|283.96|281.56|0
1651760760000|2022-05-05 14:26:00|284.21|281.81|284.09|281.69|284.21|281.81|283.57|281.17|0
1651760770000|2022-05-05 14:26:10|284.53|282.13|284.86|282.46|284.86|282.46|284.47|282.07|0
1651760780000|2022-05-05 14:26:20|284.6|282.2|284.98|282.58|284.98|282.58|284.47|282.07|0
1651760790000|2022-05-05 14:26:30|285.37|282.97|286.33|283.93|286.33|283.93|285.37|282.97|0
1651760800000|2022-05-05 14:26:40|286.4|284|286.4|284|286.4|284|286.2|283.8|0
1651760810000|2022-05-05 14:26:50|286.27|283.87|287.04|284.64|287.04|284.64|286.27|283.87|0
1651760820000|2022-05-05 14:27:00|287.3|284.9|286.85|284.45|287.3|284.9|286.85|284.45|0
1651760830000|2022-05-05 14:27:10|286.78|284.38|286.78|284.38|286.91|284.51|286.78|284.38|0
1651760840000|2022-05-05 14:27:20|286.4|284|287.04|284.64|287.04|284.64|286.4|284|0
1651760850000|2022-05-05 14:27:30|286.91|284.51|286.65|284.25|286.91|284.51|286.53|284.13|0
1651760860000|2022-05-05 14:27:40|286.4|284|287.43|285.03|287.43|285.03|286.4|284|0
1651760870000|2022-05-05 14:27:50|287.04|284.64|287.04|284.64|287.3|284.9|286.91|284.51|0
1651760880000|2022-05-05 14:28:00|287.3|284.9|287.04|284.64|287.43|285.03|287.04|284.64|0
1651760890000|2022-05-05 14:28:10|286.91|284.51|286.53|284.13|286.91|284.51|286.53|284.13|0
1651760900000|2022-05-05 14:28:20|286.65|284.25|286.14|283.74|286.65|284.25|286.14|283.74|0
1651760910000|2022-05-05 14:28:30|285.5|283.1|285.75|283.35|285.88|283.48|285.5|283.1|0
1651760920000|2022-05-05 14:28:40|285.88|283.48|285.56|283.16|285.88|283.48|285.56|283.16|0
1651760930000|2022-05-05 14:28:50|285.5|283.1|286.4|284|286.4|284|285.5|283.1|0
1651760940000|2022-05-05 14:29:00|286.14|283.74|286.14|283.74|286.27|283.87|286.14|283.74|0
1651760950000|2022-05-05 14:29:10|286.01|283.61|286.4|284|286.4|284|286.01|283.61|0
1651760960000|2022-05-05 14:29:20|286.27|283.87|285.81|283.41|286.27|283.87|285.81|283.41|0
1651760970000|2022-05-05 14:29:30|285.24|282.84|285.11|282.71|285.37|282.97|285.11|282.71|0
1651760980000|2022-05-05 14:29:40|284.21|281.81|284.47|282.07|284.47|282.07|283.83|281.43|0
1651760990000|2022-05-05 14:29:50|284.21|281.81|283.83|281.43|284.34|281.94|283.83|281.43|0
1651761000000|2022-05-05 14:30:00|283.06|280.66|283.96|281.56|283.96|281.56|283.06|280.66|0
1651761010000|2022-05-05 14:30:10|284.08|281.68|284.47|282.07|284.47|282.07|284.08|281.68|0
1651761020000|2022-05-05 14:30:20|284.73|282.33|284.47|282.07|284.73|282.33|284.47|282.07|0
1651761030000|2022-05-05 14:30:30|284.21|281.81|284.85|282.45|284.98|282.58|284.21|281.81|0
1651761040000|2022-05-05 14:30:40|285.5|283.1|285.37|282.97|285.5|283.1|285.37|282.97|0
1651761050000|2022-05-05 14:30:50|284.98|282.58|284.85|282.45|284.98|282.58|284.85|282.45|0
1651761060000|2022-05-05 14:31:00|284.47|282.07|284.72|282.32|284.85|282.45|284.47|282.07|0
1651761070000|2022-05-05 14:31:10|284.98|282.58|284.85|282.45|284.98|282.58|284.47|282.07|0
1651761080000|2022-05-05 14:31:20|284.72|282.32|284.72|282.32|284.72|282.32|284.53|282.13|0
1651761090000|2022-05-05 14:31:30|284.47|282.07|284.27|281.87|284.47|282.07|284.27|281.87|0
1651761100000|2022-05-05 14:31:40|284.34|281.94|283.57|281.17|284.34|281.94|283.57|281.17|0
1651761110000|2022-05-05 14:31:50|283.7|281.3|284.85|282.45|284.85|282.45|283.7|281.3|0
1651761120000|2022-05-05 14:32:00|284.47|282.07|284.47|282.07|284.47|282.07|284.08|281.68|0
1651761130000|2022-05-05 14:32:10|284.34|281.94|283.38|280.98|284.34|281.94|283.38|280.98|0
1651761140000|2022-05-05 14:32:20|283.19|280.79|282.48|280.08|283.19|280.79|282.48|280.08|0
1651761150000|2022-05-05 14:32:30|281.91|279.51|282.23|279.83|282.23|279.83|281.65|279.25|0
1651761160000|2022-05-05 14:32:40|282.04|279.64|281.53|279.13|282.04|279.64|281.53|279.13|0
1651761170000|2022-05-05 14:32:50|281.02|278.62|280.76|278.36|281.02|278.62|280.63|278.23|0
1651761180000|2022-05-05 14:33:00|281.27|278.87|281.14|278.74|281.27|278.87|281.14|278.74|0
1651761190000|2022-05-05 14:33:10|280.95|278.55|281.14|278.74|281.27|278.87|280.95|278.55|0
1651761200000|2022-05-05 14:33:20|280.76|278.36|280.76|278.36|280.89|278.49|280.76|278.36|0
1651761210000|2022-05-05 14:33:30|280.63|278.23|280.89|278.49|280.89|278.49|280.63|278.23|0
1651761220000|2022-05-05 14:33:40|281.02|278.62|281.27|278.87|281.27|278.87|280.89|278.49|0
1651761230000|2022-05-05 14:33:50|280.89|278.49|280.76|278.36|280.89|278.49|280.76|278.36|0
1651761240000|2022-05-05 14:34:00|281.65|279.25|281.4|279|281.91|279.51|281.4|279|0
1651761250000|2022-05-05 14:34:10|281.27|278.87|281.02|278.62|281.4|279|281.02|278.62|0
1651761260000|2022-05-05 14:34:20|281.27|278.87|281.27|278.87|281.27|278.87|280.89|278.49|0
1651761270000|2022-05-05 14:34:30|281.14|278.74|281.65|279.25|281.65|279.25|281.14|278.74|0
1651761280000|2022-05-05 14:34:40|281.53|279.13|281.91|279.51|281.91|279.51|281.53|279.13|0
1651761290000|2022-05-05 14:34:50|282.04|279.64|282.04|279.64|282.04|279.64|281.78|279.38|0
1651761300000|2022-05-05 14:35:00|282.42|280.02|281.78|279.38|282.42|280.02|281.53|279.13|0
1651761310000|2022-05-05 14:35:10|281.53|279.13|281.65|279.25|281.65|279.25|281.4|279|0
1651761320000|2022-05-05 14:35:20|281.91|279.51|283.44|281.04|283.44|281.04|281.91|279.51|0
1651761330000|2022-05-05 14:35:30|283.37|280.97|283.44|281.04|283.57|281.17|283.37|280.97|0
1651761340000|2022-05-05 14:35:40|283.83|281.43|283.83|281.43|283.83|281.43|283.57|281.17|0
1651761350000|2022-05-05 14:35:50|283.95|281.55|284.34|281.94|284.4|282|283.95|281.55|0
1651761360000|2022-05-05 14:36:00|284.08|281.68|284.53|282.13|284.59|282.19|284.08|281.68|0
1651761370000|2022-05-05 14:36:10|284.59|282.19|283.82|281.42|284.59|282.19|283.82|281.42|0
1651761380000|2022-05-05 14:36:20|283.44|281.04|282.42|280.02|283.44|281.04|282.42|280.02|0
1651761390000|2022-05-05 14:36:30|281.78|279.38|282.16|279.76|282.16|279.76|281.52|279.12|0
1651761400000|2022-05-05 14:36:40|281.91|279.51|280.89|278.49|281.91|279.51|280.63|278.23|0
1651761410000|2022-05-05 14:36:50|280.76|278.36|281.27|278.87|281.27|278.87|280.76|278.36|0
1651761420000|2022-05-05 14:37:00|280.89|278.49|280.76|278.36|281.01|278.61|280.76|278.36|0
1651761430000|2022-05-05 14:37:10|280.63|278.23|281.14|278.74|281.14|278.74|280.63|278.23|0
1651761440000|2022-05-05 14:37:20|282.03|279.63|282.55|280.15|282.8|280.4|282.03|279.63|0
1651761450000|2022-05-05 14:37:30|282.61|280.21|281.4|279|282.61|280.21|281.4|279|0
1651761460000|2022-05-05 14:37:40|281.27|278.87|281.33|278.93|281.52|279.12|281.27|278.87|0
1651761470000|2022-05-05 14:37:50|281.4|279|281.27|278.87|281.65|279.25|281.27|278.87|0
1651761480000|2022-05-05 14:38:00|281.08|278.68|279.62|277.22|281.14|278.74|279.62|277.22|0
1651761490000|2022-05-05 14:38:10|280.12|277.72|279.87|277.47|280.12|277.72|279.74|277.34|0
1651761500000|2022-05-05 14:38:20|279.62|277.22|279.36|276.96|279.62|277.22|279.36|276.96|0
1651761510000|2022-05-05 14:38:30|279.49|277.09|280.12|277.72|280.38|277.98|279.49|277.09|0
1651761520000|2022-05-05 14:38:40|280.38|277.98|281.27|278.87|281.27|278.87|280.38|277.98|0
1651761530000|2022-05-05 14:38:50|281.33|278.93|281.4|279|281.4|279|280.89|278.49|0
1651761540000|2022-05-05 14:39:00|281.27|278.87|280.63|278.23|281.27|278.87|280.63|278.23|0
1651761550000|2022-05-05 14:39:10|280.25|277.85|279.68|277.28|280.25|277.85|279.68|277.28|0
1651761560000|2022-05-05 14:39:20|279.74|277.34|280|277.6|280|277.6|279.61|277.21|0
1651761570000|2022-05-05 14:39:30|279.74|277.34|277.84|275.44|279.74|277.34|277.84|275.44|0
1651761580000|2022-05-05 14:39:40|277.59|275.19|277.84|275.44|277.97|275.57|277.46|275.06|0
1651761590000|2022-05-05 14:39:50|277.71|275.31|277.71|275.31|277.71|275.31|277.46|275.06|0
1651761600000|2022-05-05 14:40:00|277.46|275.06|277.59|275.19|277.59|275.19|277.46|275.06|0
1651761610000|2022-05-05 14:40:10|277.71|275.31|278.35|275.95|278.47|276.07|277.71|275.31|0
1651761620000|2022-05-05 14:40:20|277.9|275.5|278.77|276.37|279.15|276.75|277.9|275.5|0
1651761630000|2022-05-05 14:40:30|278.9|276.5|279.15|276.75|279.66|277.26|278.9|276.5|0
1651761640000|2022-05-05 14:40:40|279.03|276.63|279.41|277.01|279.41|277.01|278.77|276.37|0
1651761650000|2022-05-05 14:40:50|279.53|277.13|279.15|276.75|279.53|277.13|279.15|276.75|0
1651761660000|2022-05-05 14:41:00|278.9|276.5|278.77|276.37|279.03|276.63|278.77|276.37|0
1651761670000|2022-05-05 14:41:10|279.15|276.75|278.77|276.37|279.28|276.88|278.77|276.37|0
1651761680000|2022-05-05 14:41:20|278.65|276.25|278.65|276.25|278.65|276.25|278.65|276.25|0
1651761690000|2022-05-05 14:41:30|277.95|275.55|276.88|274.48|277.95|275.55|276.88|274.48|0
1651761700000|2022-05-05 14:41:40|276.25|273.85|276.25|273.85|276.63|274.23|276.25|273.85|0
1651761710000|2022-05-05 14:41:50|276.37|273.97|276|273.6|276.75|274.35|276|273.6|0
1651761720000|2022-05-05 14:42:00|275.75|273.35|275.75|273.35|276.25|273.85|275.75|273.35|0
1651761730000|2022-05-05 14:42:10|275.74|273.34|276.88|274.48|276.88|274.48|275.74|273.34|0
1651761740000|2022-05-05 14:42:20|276.78|274.38|274.21|271.81|276.9|274.5|274.21|271.81|0
1651761750000|2022-05-05 14:42:30|276.05|273.65|277.36|274.96|277.36|274.96|275.55|273.15|0
1651761760000|2022-05-05 14:42:40|277.55|275.15|276.48|274.08|277.55|275.15|276.23|273.83|0
1651761770000|2022-05-05 14:42:50|276.86|274.46|276.48|274.08|276.86|274.46|276.48|274.08|0
1651761780000|2022-05-05 14:43:00|276.35|273.95|276.23|273.83|276.48|274.08|276.23|273.83|0
1651761790000|2022-05-05 14:43:10|276.61|274.21|277.36|274.96|277.36|274.96|276.35|273.95|0
1651761800000|2022-05-05 14:43:20|277.61|275.21|278.87|276.47|278.87|276.47|277.49|275.09|0
1651761810000|2022-05-05 14:43:30|279|276.6|280.39|277.99|280.39|277.99|279|276.6|0
1651761820000|2022-05-05 14:43:40|280.32|277.92|280.77|278.37|281.15|278.75|280.32|277.92|0
1651761830000|2022-05-05 14:43:50|281.02|278.62|280.64|278.24|281.02|278.62|280.64|278.24|0
1651761840000|2022-05-05 14:44:00|281.15|278.75|280.9|278.5|281.15|278.75|280.64|278.24|0
1651761850000|2022-05-05 14:44:10|281.4|279|281.15|278.75|281.4|279|280.77|278.37|0
1651761860000|2022-05-05 14:44:20|281.53|279.13|282.17|279.77|282.17|279.77|281.53|279.13|0
1651761870000|2022-05-05 14:44:30|282.04|279.64|282.17|279.77|282.67|280.27|282.04|279.64|0
1651761880000|2022-05-05 14:44:40|281.78|279.38|282.55|280.15|282.55|280.15|281.78|279.38|0
1651761890000|2022-05-05 14:44:50|282.29|279.89|282.67|280.27|282.67|280.27|281.91|279.51|0
1651761900000|2022-05-05 14:45:00|281.91|279.51|282.93|280.53|282.93|280.53|281.91|279.51|0
1651761910000|2022-05-05 14:45:10|282.8|280.4|283.44|281.04|283.44|281.04|282.55|280.15|0
1651761920000|2022-05-05 14:45:20|283.69|281.29|283.69|281.29|283.69|281.29|283.44|281.04|0
1651761930000|2022-05-05 14:45:30|283.18|280.78|283.31|280.91|283.57|281.17|283.18|280.78|0
1651761940000|2022-05-05 14:45:40|282.8|280.4|281.78|279.38|282.8|280.4|281.78|279.38|0
1651761950000|2022-05-05 14:45:50|281.66|279.26|282.42|280.02|282.42|280.02|281.66|279.26|0
1651761960000|2022-05-05 14:46:00|282.16|279.76|282.55|280.15|283.18|280.78|282.16|279.76|0
1651761970000|2022-05-05 14:46:10|282.29|279.89|282.1|279.7|282.29|279.89|281.91|279.51|0
1651761980000|2022-05-05 14:46:20|281.91|279.51|281.15|278.75|281.91|279.51|281.02|278.62|0
1651761990000|2022-05-05 14:46:30|281.53|279.13|281.78|279.38|281.78|279.38|281.53|279.13|0
1651762000000|2022-05-05 14:46:40|281.4|279|282.16|279.76|282.16|279.76|281.4|279|0
1651762010000|2022-05-05 14:46:50|281.91|279.51|281.66|279.26|281.91|279.51|281.4|279|0
1651762020000|2022-05-05 14:47:00|281.91|279.51|281.28|278.88|281.91|279.51|281.28|278.88|0
1651762030000|2022-05-05 14:47:10|280.77|278.37|280.51|278.11|280.77|278.37|280.51|278.11|0
1651762040000|2022-05-05 14:47:20|280.26|277.86|279.76|277.36|280.26|277.86|279.76|277.36|0
1651762050000|2022-05-05 14:47:30|279.63|277.23|279.56|277.16|279.63|277.23|279.5|277.1|0
1651762060000|2022-05-05 14:47:40|279.25|276.85|278.87|276.47|279.25|276.85|278.62|276.22|0
1651762070000|2022-05-05 14:47:50|278.68|276.28|278.49|276.09|278.87|276.47|278.49|276.09|0
1651762080000|2022-05-05 14:48:00|278.74|276.34|278.49|276.09|278.74|276.34|278.37|275.97|0
1651762090000|2022-05-05 14:48:10|278.37|275.97|277.42|275.02|278.37|275.97|277.42|275.02|0
1651762100000|2022-05-05 14:48:20|277.36|274.96|276.85|274.45|277.36|274.96|276.73|274.33|0
1651762110000|2022-05-05 14:48:30|276.73|274.33|275.97|273.57|276.85|274.45|275.97|273.57|0
1651762120000|2022-05-05 14:48:40|275.35|272.95|275.22|272.82|275.35|272.95|275.22|272.82|0
1651762130000|2022-05-05 14:48:50|274.72|272.32|274.22|271.82|274.72|272.32|274.22|271.82|0
1651762140000|2022-05-05 14:49:00|274.85|272.45|274.6|272.2|274.85|272.45|274.6|272.2|0
1651762150000|2022-05-05 14:49:10|274.41|272.01|274.85|272.45|274.85|272.45|274.41|272.01|0
1651762160000|2022-05-05 14:49:20|274.47|272.07|274.72|272.32|274.72|272.32|274.28|271.88|0
1651762170000|2022-05-05 14:49:30|274.97|272.57|275.47|273.07|275.47|273.07|274.97|272.57|0
1651762180000|2022-05-05 14:49:40|275.72|273.32|274.97|272.57|275.72|273.32|274.97|272.57|0
1651762190000|2022-05-05 14:49:50|274.66|272.26|274.85|272.45|274.85|272.45|274.66|272.26|0
1651762200000|2022-05-05 14:50:00|274.34|271.94|273.84|271.44|274.47|272.07|273.84|271.44|0
1651762210000|2022-05-05 14:50:10|273.72|271.32|273.22|270.82|273.72|271.32|272.85|270.45|0
1651762220000|2022-05-05 14:50:20|273.28|270.88|273.22|270.82|273.35|270.95|273.22|270.82|0
1651762230000|2022-05-05 14:50:30|273.1|270.7|272.35|269.95|273.1|270.7|272.35|269.95|0
1651762240000|2022-05-05 14:50:40|272.6|270.2|272.35|269.95|272.72|270.32|272.35|269.95|0
1651762250000|2022-05-05 14:50:50|272.22|269.82|272.22|269.82|272.6|270.2|272.22|269.82|0
1651762260000|2022-05-05 14:51:00|272.85|270.45|272.47|270.07|272.85|270.45|272.35|269.95|0
1651762270000|2022-05-05 14:51:10|271.97|269.57|272.72|270.32|272.72|270.32|271.97|269.57|0
1651762280000|2022-05-05 14:51:20|273.72|271.32|276.03|273.63|276.03|273.63|273.72|271.32|0
1651762290000|2022-05-05 14:51:30|276.22|273.82|274.84|272.44|276.22|273.82|274.84|272.44|0
1651762300000|2022-05-05 14:51:40|275.22|272.82|276.1|273.7|276.1|273.7|275.22|272.82|0
1651762310000|2022-05-05 14:51:50|276.98|274.58|276.6|274.2|276.98|274.58|276.48|274.08|0
1651762320000|2022-05-05 14:52:00|276.35|273.95|276.48|274.08|276.48|274.08|276.1|273.7|0
1651762330000|2022-05-05 14:52:10|276.35|273.95|277.28|274.88|277.66|275.26|276.35|273.95|0
1651762340000|2022-05-05 14:52:20|277.91|275.51|278.22|275.82|278.79|276.39|277.91|275.51|0
1651762350000|2022-05-05 14:52:30|278.04|275.64|276.28|273.88|278.04|275.64|276.28|273.88|0
1651762360000|2022-05-05 14:52:40|275.78|273.38|275.86|273.46|276.03|273.63|275.73|273.33|0
1651762370000|2022-05-05 14:52:50|275.42|273.02|273.86|271.46|275.42|273.02|273.86|271.46|0
1651762380000|2022-05-05 14:53:00|274.61|272.21|273.86|271.46|274.61|272.21|273.86|271.46|0
1651762390000|2022-05-05 14:53:10|274.23|271.83|275.23|272.83|275.23|272.83|274.23|271.83|0
1651762400000|2022-05-05 14:53:20|274.98|272.58|274.61|272.21|274.98|272.58|274.54|272.14|0
1651762410000|2022-05-05 14:53:30|274.73|272.33|275.23|272.83|275.42|273.02|274.73|272.33|0
1651762420000|2022-05-05 14:53:40|275.29|272.89|274.48|272.08|275.29|272.89|274.48|272.08|0
1651762430000|2022-05-05 14:53:50|274.36|271.96|274.29|271.89|274.73|272.33|274.29|271.89|0
1651762440000|2022-05-05 14:54:00|274.48|272.08|274.86|272.46|274.86|272.46|274.48|272.08|0
1651762450000|2022-05-05 14:54:10|274.61|272.21|274.61|272.21|275.23|272.83|274.61|272.21|0
1651762460000|2022-05-05 14:54:20|274.29|271.89|275.11|272.71|275.11|272.71|274.29|271.89|0
1651762470000|2022-05-05 14:54:30|274.61|272.21|274.98|272.58|274.98|272.58|274.61|272.21|0
1651762480000|2022-05-05 14:54:40|274.86|272.46|275.61|273.21|275.61|273.21|274.86|272.46|0
1651762490000|2022-05-05 14:54:50|275.73|273.33|275.98|273.58|276.29|273.89|275.73|273.33|0
1651762500000|2022-05-05 14:55:00|276.61|274.21|276.61|274.21|277.24|274.84|276.36|273.96|0
1651762510000|2022-05-05 14:55:10|277.11|274.71|276.99|274.59|277.17|274.77|276.99|274.59|0
1651762520000|2022-05-05 14:55:20|277.49|275.09|279|276.6|279.25|276.85|277.49|275.09|0
1651762530000|2022-05-05 14:55:30|278.49|276.09|279.25|276.85|279.25|276.85|278.37|275.97|0
1651762540000|2022-05-05 14:55:40|278.62|276.22|278.87|276.47|279|276.6|278.62|276.22|0
1651762550000|2022-05-05 14:55:50|279.12|276.72|278.75|276.35|279.12|276.72|278.75|276.35|0
1651762560000|2022-05-05 14:56:00|278.37|275.97|277.49|275.09|278.37|275.97|277.42|275.02|0
1651762570000|2022-05-05 14:56:10|276.73|274.33|277.61|275.21|277.61|275.21|276.73|274.33|0
1651762580000|2022-05-05 14:56:20|277.49|275.09|276.48|274.08|277.61|275.21|276.48|274.08|0
1651762590000|2022-05-05 14:56:30|276.23|273.83|276.36|273.96|276.48|274.08|276.23|273.83|0
1651762600000|2022-05-05 14:56:40|276.11|273.71|276.48|274.08|276.48|274.08|276.11|273.71|0
1651762610000|2022-05-05 14:56:50|276.61|274.21|276.99|274.59|276.99|274.59|276.61|274.21|0
1651762620000|2022-05-05 14:57:00|276.98|274.58|276.98|274.58|277.05|274.65|276.86|274.46|0
1651762630000|2022-05-05 14:57:10|277.17|274.77|276.48|274.08|277.17|274.77|276.48|274.08|0
1651762640000|2022-05-05 14:57:20|276.11|273.71|276.73|274.33|276.73|274.33|276.11|273.71|0
1651762650000|2022-05-05 14:57:30|277.8|275.4|277.11|274.71|277.8|275.4|276.98|274.58|0
1651762660000|2022-05-05 14:57:40|276.73|274.33|276.42|274.02|276.73|274.33|276.42|274.02|0
1651762670000|2022-05-05 14:57:50|276.23|273.83|276.61|274.21|276.61|274.21|276.23|273.83|0
1651762680000|2022-05-05 14:58:00|276.48|274.08|276.61|274.21|276.61|274.21|276.23|273.83|0
1651762690000|2022-05-05 14:58:10|276.98|274.58|277.74|275.34|277.74|275.34|276.73|274.33|0
1651762700000|2022-05-05 14:58:20|277.99|275.59|277.61|275.21|277.99|275.59|277.61|275.21|0
1651762710000|2022-05-05 14:58:30|277.74|275.34|277.17|274.77|277.74|275.34|276.86|274.46|0
1651762720000|2022-05-05 14:58:40|277.36|274.96|276.98|274.58|277.49|275.09|276.98|274.58|0
1651762730000|2022-05-05 14:58:50|277.24|274.84|277.42|275.02|277.49|275.09|277.24|274.84|0
1651762740000|2022-05-05 14:59:00|277.99|275.59|277.8|275.4|278.12|275.72|277.8|275.4|0
1651762750000|2022-05-05 14:59:10|278.49|276.09|279.38|276.98|279.63|277.23|278.49|276.09|0
1651762760000|2022-05-05 14:59:20|279.5|277.1|280.26|277.86|280.26|277.86|279.5|277.1|0
1651762770000|2022-05-05 14:59:30|280.01|277.61|280.64|278.24|280.64|278.24|280.01|277.61|0
1651762780000|2022-05-05 14:59:40|280.76|278.36|280.13|277.73|280.76|278.36|280.13|277.73|0
1651762790000|2022-05-05 14:59:50|280.51|278.11|280.76|278.36|280.76|278.36|280.26|277.86|0
1651762800000|2022-05-05 15:00:00|280.13|277.73|280.39|277.99|280.39|277.99|279.75|277.35|0
1651762810000|2022-05-05 15:00:10|279.88|277.48|280.01|277.61|280.01|277.61|279.88|277.48|0
1651762820000|2022-05-05 15:00:20|280.76|278.36|280.32|277.92|280.76|278.36|280.32|277.92|0
1651762830000|2022-05-05 15:00:30|280.38|277.98|280.89|278.49|280.89|278.49|280.38|277.98|0
1651762840000|2022-05-05 15:00:40|280.76|278.36|281.52|279.12|281.52|279.12|280.76|278.36|0
1651762850000|2022-05-05 15:00:50|282.28|279.88|282.28|279.88|282.28|279.88|282.16|279.76|0
1651762860000|2022-05-05 15:01:00|282.03|279.63|280.76|278.36|282.03|279.63|280.76|278.36|0
1651762870000|2022-05-05 15:01:10|281.02|278.62|281.52|279.12|281.52|279.12|281.02|278.62|0
1651762880000|2022-05-05 15:01:20|280.64|278.24|280.26|277.86|280.64|278.24|279.88|277.48|0
1651762890000|2022-05-05 15:01:30|279.94|277.54|279.88|277.48|279.94|277.54|279.88|277.48|0
1651762900000|2022-05-05 15:01:40|280.13|277.73|279.63|277.23|280.13|277.73|279.63|277.23|0
1651762910000|2022-05-05 15:01:50|279.5|277.1|279.25|276.85|279.5|277.1|279|276.6|0
1651762920000|2022-05-05 15:02:00|279.18|276.78|279.37|276.97|279.5|277.1|279|276.6|0
1651762930000|2022-05-05 15:02:10|279.25|276.85|278.11|275.71|279.25|276.85|278.11|275.71|0
1651762940000|2022-05-05 15:02:20|277.74|275.34|277.61|275.21|277.74|275.34|277.61|275.21|0
1651762950000|2022-05-05 15:02:30|277.48|275.08|277.17|274.77|277.48|275.08|277.17|274.77|0
1651762960000|2022-05-05 15:02:40|277.36|274.96|277.23|274.83|277.48|275.08|276.98|274.58|0
1651762970000|2022-05-05 15:02:50|276.61|274.21|276.79|274.39|276.79|274.39|276.1|273.7|0
1651762980000|2022-05-05 15:03:00|276.61|274.21|276.86|274.46|276.86|274.46|276.48|274.08|0
1651762990000|2022-05-05 15:03:10|276.48|274.08|276.1|273.7|276.48|274.08|276.04|273.64|0
1651763000000|2022-05-05 15:03:20|275.85|273.45|275.85|273.45|276.1|273.7|275.85|273.45|0
1651763010000|2022-05-05 15:03:30|276.48|274.08|275.73|273.33|276.48|274.08|275.23|272.83|0
1651763020000|2022-05-05 15:03:40|275.6|273.2|275.98|273.58|276.1|273.7|275.6|273.2|0
1651763030000|2022-05-05 15:03:50|275.6|273.2|275.35|272.95|275.85|273.45|275.35|272.95|0
1651763040000|2022-05-05 15:04:00|275.48|273.08|274.98|272.58|275.48|273.08|274.98|272.58|0
1651763050000|2022-05-05 15:04:10|274.85|272.45|273.85|271.45|274.85|272.45|273.85|271.45|0
1651763060000|2022-05-05 15:04:20|274.48|272.08|274.1|271.7|274.48|272.08|274.1|271.7|0
1651763070000|2022-05-05 15:04:30|274.23|271.83|275.48|273.08|275.48|273.08|274.23|271.83|0
1651763080000|2022-05-05 15:04:40|275.6|273.2|275.6|273.2|275.98|273.58|275.6|273.2|0
1651763090000|2022-05-05 15:04:50|275.35|272.95|274.79|272.39|275.35|272.95|274.6|272.2|0
1651763100000|2022-05-05 15:05:00|274.85|272.45|274.79|272.39|274.85|272.45|274.48|272.08|0
1651763110000|2022-05-05 15:05:10|274.6|272.2|275.73|273.33|275.73|273.33|274.6|272.2|0
1651763120000|2022-05-05 15:05:20|276.35|273.95|275.73|273.33|276.73|274.33|275.73|273.33|0
1651763130000|2022-05-05 15:05:30|275.48|273.08|276.6|274.2|276.6|274.2|275.48|273.08|0
1651763140000|2022-05-05 15:05:40|276.73|274.33|276.1|273.7|276.73|274.33|276.1|273.7|0
1651763150000|2022-05-05 15:05:50|275.98|273.58|275.85|273.45|275.98|273.58|275.85|273.45|0
1651763160000|2022-05-05 15:06:00|275.73|273.33|275.48|273.08|275.73|273.33|275.48|273.08|0
1651763170000|2022-05-05 15:06:10|275.23|272.83|274.66|272.26|275.23|272.83|274.66|272.26|0
1651763180000|2022-05-05 15:06:20|274.6|272.2|275.23|272.83|275.23|272.83|274.6|272.2|0
1651763190000|2022-05-05 15:06:30|275.1|272.7|274.35|271.95|275.1|272.7|274.35|271.95|0
1651763200000|2022-05-05 15:06:40|274.73|272.33|274.1|271.7|274.73|272.33|274.1|271.7|0
1651763210000|2022-05-05 15:06:50|273.85|271.45|273.48|271.08|273.85|271.45|273.48|271.08|0
1651763220000|2022-05-05 15:07:00|271.74|269.34|271.36|268.96|271.74|269.34|271.36|268.96|0
1651763230000|2022-05-05 15:07:10|270.99|268.59|270.87|268.47|271.24|268.84|270.87|268.47|0
1651763240000|2022-05-05 15:07:20|270.74|268.34|271.49|269.09|271.49|269.09|270.74|268.34|0
1651763250000|2022-05-05 15:07:30|271.36|268.96|271.24|268.84|271.36|268.96|271.12|268.72|0
1651763260000|2022-05-05 15:07:40|271.12|268.72|270.31|267.91|271.12|268.72|270.31|267.91|0
1651763270000|2022-05-05 15:07:50|270|267.6|269.51|267.11|270|267.6|269.51|267.11|0
1651763280000|2022-05-05 15:08:00|269.38|266.98|268.27|265.87|269.38|266.98|268.27|265.87|0
1651763290000|2022-05-05 15:08:10|268.15|265.75|268.02|265.62|268.15|265.75|268.02|265.62|0
1651763300000|2022-05-05 15:08:20|267.84|265.44|267.78|265.38|267.84|265.44|267.78|265.38|0
1651763310000|2022-05-05 15:08:30|267.66|265.26|267.66|265.26|267.66|265.26|267.53|265.13|0
1651763320000|2022-05-05 15:08:40|267.9|265.5|268.27|265.87|268.52|266.12|267.9|265.5|0
1651763330000|2022-05-05 15:08:50|268.15|265.75|267.16|264.76|268.15|265.75|267.16|264.76|0
1651763340000|2022-05-05 15:09:00|267.29|264.89|267.16|264.76|267.29|264.89|267.04|264.64|0
1651763350000|2022-05-05 15:09:10|267.04|264.64|267.04|264.64|267.04|264.64|267.04|264.64|0
1651763360000|2022-05-05 15:09:20|266.92|264.52|267.29|264.89|267.29|264.89|266.92|264.52|0
1651763370000|2022-05-05 15:09:30|267.53|265.13|267.9|265.5|267.9|265.5|267.53|265.13|0
1651763380000|2022-05-05 15:09:40|268.15|265.75|268.39|265.99|268.39|265.99|268.15|265.75|0
1651763390000|2022-05-05 15:09:50|269.01|266.61|269.38|266.98|269.38|266.98|269.01|266.61|0
1651763400000|2022-05-05 15:10:00|269.44|267.04|269.5|267.1|269.5|267.1|269.26|266.86|0
1651763410000|2022-05-05 15:10:10|269.63|267.23|269.26|266.86|269.75|267.35|269.26|266.86|0
1651763420000|2022-05-05 15:10:20|269.01|266.61|268.64|266.24|269.01|266.61|266.52|264.12|0
1651763430000|2022-05-05 15:10:30|268.02|265.62|268.27|265.87|268.27|265.87|267.78|265.38|0
1651763440000|2022-05-05 15:10:40|268.52|266.12|269.13|266.73|269.13|266.73|268.52|266.12|0
1651763450000|2022-05-05 15:10:50|268.76|266.36|269.63|267.23|269.63|267.23|268.76|266.36|0
1651763460000|2022-05-05 15:11:00|270|267.6|268.64|266.24|270|267.6|268.64|266.24|0
1651763470000|2022-05-05 15:11:10|268.52|266.12|268.02|265.62|268.52|266.12|268.02|265.62|0
1651763480000|2022-05-05 15:11:20|267.78|265.38|268.27|265.87|268.27|265.87|267.59|265.19|0
1651763490000|2022-05-05 15:11:30|268.64|266.24|269.26|266.86|269.26|266.86|268.64|266.24|0
1651763500000|2022-05-05 15:11:40|269.5|267.1|268.15|265.75|269.5|267.1|268.15|265.75|0
1651763510000|2022-05-05 15:11:50|267.9|265.5|268.02|265.62|268.02|265.62|267.9|265.5|0
1651763520000|2022-05-05 15:12:00|268.27|265.87|269.87|267.47|269.87|267.47|268.27|265.87|0
1651763530000|2022-05-05 15:12:10|270.37|267.97|269.69|267.29|270.37|267.97|269.63|267.23|0
1651763540000|2022-05-05 15:12:20|269.5|267.1|269.26|266.86|269.5|267.1|269.26|266.86|0
1651763550000|2022-05-05 15:12:30|270.37|267.97|269.75|267.35|270.37|267.97|269.75|267.35|0
1651763560000|2022-05-05 15:12:40|269.38|266.98|269.5|267.1|269.5|267.1|269.26|266.86|0
1651763570000|2022-05-05 15:12:50|270.12|267.72|269.26|266.86|270.12|267.72|269.26|266.86|0
1651763580000|2022-05-05 15:13:00|268.76|266.36|268.52|266.12|268.89|266.49|268.52|266.12|0
1651763590000|2022-05-05 15:13:10|268.39|265.99|268.52|266.12|268.64|266.24|268.39|265.99|0
1651763600000|2022-05-05 15:13:20|268.64|266.24|267.65|265.25|268.64|266.24|267.53|265.13|0
1651763610000|2022-05-05 15:13:30|267.28|264.88|267.34|264.94|267.34|264.94|267.04|264.64|0
1651763620000|2022-05-05 15:13:40|267.53|265.13|267.78|265.38|268.39|265.99|267.53|265.13|0
1651763630000|2022-05-05 15:13:50|268.27|265.87|268.64|266.24|268.76|266.36|268.27|265.87|0
1651763640000|2022-05-05 15:14:00|268.2|265.8|267.9|265.5|268.39|265.99|267.9|265.5|0
1651763650000|2022-05-05 15:14:10|267.78|265.38|267.41|265.01|267.78|265.38|267.41|265.01|0
1651763660000|2022-05-05 15:14:20|268.64|266.24|268.89|266.49|269.01|266.61|268.64|266.24|0
1651763670000|2022-05-05 15:14:30|269.01|266.61|269.63|267.23|269.63|267.23|269.01|266.61|0
1651763680000|2022-05-05 15:14:40|270|267.6|270.86|268.46|270.86|268.46|270|267.6|0
1651763690000|2022-05-05 15:14:50|270.74|268.34|271.11|268.71|271.11|268.71|270.74|268.34|0
1651763700000|2022-05-05 15:15:00|270.12|267.72|269.38|266.98|270.12|267.72|269.26|266.86|0
1651763710000|2022-05-05 15:15:10|268.88|266.48|269.01|266.61|269.13|266.73|268.64|266.24|0
1651763720000|2022-05-05 15:15:20|269.13|266.73|269.13|266.73|269.13|266.73|269.13|266.73|0
1651763730000|2022-05-05 15:15:30|268.76|266.36|268.88|266.48|268.88|266.48|268.27|265.87|0
1651763740000|2022-05-05 15:15:40|268.76|266.36|268.27|265.87|268.76|266.36|268.27|265.87|0
1651763750000|2022-05-05 15:15:50|268.02|265.62|268.02|265.62|268.02|265.62|267.9|265.5|0
1651763760000|2022-05-05 15:16:00|267.65|265.25|267.77|265.37|267.9|265.5|267.65|265.25|0
1651763770000|2022-05-05 15:16:10|268.02|265.62|267.41|265.01|268.02|265.62|267.41|265.01|0
1651763780000|2022-05-05 15:16:20|267.28|264.88|266.91|264.51|267.28|264.88|266.91|264.51|0
1651763790000|2022-05-05 15:16:30|266.67|264.27|266.54|264.14|266.79|264.39|266.54|264.14|0
1651763800000|2022-05-05 15:16:40|266.67|264.27|266.67|264.27|267.04|264.64|266.54|264.14|0
1651763810000|2022-05-05 15:16:50|267.53|265.13|269.25|266.85|269.25|266.85|267.53|265.13|0
1651763820000|2022-05-05 15:17:00|268.64|266.24|267.65|265.25|268.64|266.24|267.65|265.25|0
1651763830000|2022-05-05 15:17:10|267.96|265.56|267.9|265.5|268.14|265.74|267.9|265.5|0
1651763840000|2022-05-05 15:17:20|268.02|265.62|269.5|267.1|269.5|267.1|268.02|265.62|0
1651763850000|2022-05-05 15:17:30|270.61|268.21|270.61|268.21|270.86|268.46|270.61|268.21|0
1651763860000|2022-05-05 15:17:40|270|267.6|270.12|267.72|270.37|267.97|269.87|267.47|0
1651763870000|2022-05-05 15:17:50|270.49|268.09|270.86|268.46|271.23|268.83|270.49|268.09|0
1651763880000|2022-05-05 15:18:00|271.36|268.96|272.23|269.83|272.23|269.83|271.36|268.96|0
1651763890000|2022-05-05 15:18:10|272.73|270.33|273.1|270.7|273.1|270.7|272.73|270.33|0
1651763900000|2022-05-05 15:18:20|272.97|270.57|273.1|270.7|273.22|270.82|272.97|270.57|0
1651763910000|2022-05-05 15:18:30|273.22|270.82|272.97|270.57|273.22|270.82|272.97|270.57|0
1651763920000|2022-05-05 15:18:40|272.35|269.95|271.98|269.58|272.72|270.32|271.98|269.58|0
1651763930000|2022-05-05 15:18:50|272.23|269.83|271.98|269.58|272.23|269.83|271.98|269.58|0
1651763940000|2022-05-05 15:19:00|272.48|270.08|272.35|269.95|272.48|270.08|272.23|269.83|0
1651763950000|2022-05-05 15:19:10|271.23|268.83|271.48|269.08|271.73|269.33|271.23|268.83|0
1651763960000|2022-05-05 15:19:20|271.73|269.33|271.23|268.83|271.73|269.33|271.23|268.83|0
1651763970000|2022-05-05 15:19:30|271.73|269.33|271.11|268.71|271.73|269.33|271.11|268.71|0
1651763980000|2022-05-05 15:19:40|271.61|269.21|270.99|268.59|271.61|269.21|270.99|268.59|0
1651763990000|2022-05-05 15:19:50|269.99|267.59|269.62|267.22|269.99|267.59|269.62|267.22|0
1651764000000|2022-05-05 15:20:00|269.38|266.98|269.01|266.61|269.38|266.98|269.01|266.61|0
1651764010000|2022-05-05 15:20:10|267.77|265.37|266.91|264.51|267.77|265.37|266.91|264.51|0
1651764020000|2022-05-05 15:20:20|266.79|264.39|267.16|264.76|267.16|264.76|266.79|264.39|0
1651764030000|2022-05-05 15:20:30|267.65|265.25|268.02|265.62|268.14|265.74|267.65|265.25|0
1651764040000|2022-05-05 15:20:40|268.64|266.24|268.2|265.8|268.64|266.24|268.2|265.8|0
1651764050000|2022-05-05 15:20:50|268.64|266.24|267.65|265.25|268.76|266.36|267.65|265.25|0
1651764060000|2022-05-05 15:21:00|267.03|264.63|267.53|265.13|267.53|265.13|267.03|264.63|0
1651764070000|2022-05-05 15:21:10|267.4|265|268.02|265.62|268.02|265.62|267.22|264.82|0
1651764080000|2022-05-05 15:21:20|268.14|265.74|268.76|266.36|268.76|266.36|268.14|265.74|0
1651764090000|2022-05-05 15:21:30|268.26|265.86|268.51|266.11|268.51|266.11|267.9|265.5|0
1651764100000|2022-05-05 15:21:40|268.76|266.36|269.13|266.73|269.13|266.73|268.76|266.36|0
1651764110000|2022-05-05 15:21:50|268.94|266.54|268.39|265.99|268.94|266.54|267.9|265.5|0
1651764120000|2022-05-05 15:22:00|268.26|265.86|269.13|266.73|269.13|266.73|268.2|265.8|0
1651764130000|2022-05-05 15:22:10|269.87|267.47|269|266.6|269.87|267.47|269|266.6|0
1651764140000|2022-05-05 15:22:20|269.75|267.35|269.25|266.85|269.87|267.47|269.25|266.85|0
1651764150000|2022-05-05 15:22:30|269.62|267.22|269.13|266.73|269.62|267.22|269.13|266.73|0
1651764160000|2022-05-05 15:22:40|268.39|265.99|268.14|265.74|268.57|266.17|268.14|265.74|0
1651764170000|2022-05-05 15:22:50|268.76|266.36|268.14|265.74|268.94|266.54|268.14|265.74|0
1651764180000|2022-05-05 15:23:00|268.63|266.23|268.02|265.62|268.63|266.23|267.77|265.37|0
1651764190000|2022-05-05 15:23:10|268.39|265.99|268.39|265.99|268.39|265.99|268.26|265.86|0
1651764200000|2022-05-05 15:23:20|267.89|265.49|268.26|265.86|268.26|265.86|267.89|265.49|0
1651764210000|2022-05-05 15:23:30|269.13|266.73|269.19|266.79|269.5|267.1|269|266.6|0
1651764220000|2022-05-05 15:23:40|268.39|265.99|268.14|265.74|268.39|265.99|268.02|265.62|0
1651764230000|2022-05-05 15:23:50|268.2|265.8|267.77|265.37|268.2|265.8|267.4|265|0
1651764240000|2022-05-05 15:24:00|268.26|265.86|267.52|265.12|268.32|265.92|267.52|265.12|0
1651764250000|2022-05-05 15:24:10|267.4|265|267.34|264.94|267.4|265|267.16|264.76|0
1651764260000|2022-05-05 15:24:20|266.79|264.39|266.66|264.26|266.79|264.39|266.42|264.02|0
1651764270000|2022-05-05 15:24:30|266.54|264.14|266.66|264.26|266.66|264.26|266.23|263.83|0
1651764280000|2022-05-05 15:24:40|266.17|263.77|266.05|263.65|266.17|263.77|265.56|263.16|0
1651764290000|2022-05-05 15:24:50|266.17|263.77|265.56|263.16|266.17|263.77|265.56|263.16|0
1651764300000|2022-05-05 15:25:00|265.8|263.4|265.93|263.53|265.93|263.53|265.8|263.4|0
1651764310000|2022-05-05 15:25:10|266.05|263.65|265.68|263.28|266.17|263.77|265.68|263.28|0
1651764320000|2022-05-05 15:25:20|265.56|263.16|265.93|263.53|265.93|263.53|265.56|263.16|0
1651764330000|2022-05-05 15:25:30|265.74|263.34|265.44|263.04|265.93|263.53|265.44|263.04|0
1651764340000|2022-05-05 15:25:40|265.19|262.79|265.37|262.97|265.37|262.97|265.19|262.79|0
1651764350000|2022-05-05 15:25:50|265.31|262.91|265.19|262.79|265.31|262.91|265.19|262.79|0
1651764360000|2022-05-05 15:26:00|265.31|262.91|265.31|262.91|265.56|263.16|265.31|262.91|0
1651764370000|2022-05-05 15:26:10|266.54|264.14|266.79|264.39|266.79|264.39|266.23|263.83|0
1651764380000|2022-05-05 15:26:20|267.77|265.37|267.77|265.37|268.39|265.99|267.77|265.37|0
1651764390000|2022-05-05 15:26:30|268.14|265.74|268.63|266.23|268.63|266.23|268.14|265.74|0
1651764400000|2022-05-05 15:26:40|268.26|265.86|267.65|265.25|268.26|265.86|267.65|265.25|0
1651764410000|2022-05-05 15:26:50|267.28|264.88|267.65|265.25|267.77|265.37|267.21|264.81|0
1651764420000|2022-05-05 15:27:00|267.4|265|267.89|265.49|267.89|265.49|267.28|264.88|0
1651764430000|2022-05-05 15:27:10|268.14|265.74|267.89|265.49|268.39|265.99|267.89|265.49|0
1651764440000|2022-05-05 15:27:20|268.76|266.36|268.2|265.8|269|266.6|268.2|265.8|0
1651764450000|2022-05-05 15:27:30|268.14|265.74|267.65|265.25|268.26|265.86|267.65|265.25|0
1651764460000|2022-05-05 15:27:40|268.14|265.74|268.14|265.74|268.14|265.74|268.02|265.62|0
1651764470000|2022-05-05 15:27:50|268.39|265.99|268.69|266.29|268.69|266.29|268.07|265.67|0
1651764480000|2022-05-05 15:28:00|268.26|265.86|268.51|266.11|268.76|266.36|268.26|265.86|0
1651764490000|2022-05-05 15:28:10|268.63|266.23|269.62|267.22|269.62|267.22|268.63|266.23|0
1651764500000|2022-05-05 15:28:20|269.13|266.73|268.39|265.99|269.13|266.73|268.39|265.99|0
1651764510000|2022-05-05 15:28:30|268.26|265.86|267.52|265.12|268.26|265.86|267.52|265.12|0
1651764520000|2022-05-05 15:28:40|268.26|265.86|268.14|265.74|268.26|265.86|268.14|265.74|0
1651764530000|2022-05-05 15:28:50|268.02|265.62|267.89|265.49|268.02|265.62|267.77|265.37|0
1651764540000|2022-05-05 15:29:00|267.4|265|269.13|266.73|269.13|266.73|267.4|265|0
1651764550000|2022-05-05 15:29:10|269.25|266.85|268.38|265.98|269.25|266.85|268.38|265.98|0
1651764560000|2022-05-05 15:29:20|268.75|266.35|269.25|266.85|269.25|266.85|268.75|266.35|0
1651764570000|2022-05-05 15:29:30|269.87|267.47|269.25|266.85|269.99|267.59|269.25|266.85|0
1651764580000|2022-05-05 15:29:40|269.37|266.97|269.62|267.22|269.87|267.47|269.37|266.97|0
1651764590000|2022-05-05 15:29:50|269.5|267.1|270.36|267.96|270.36|267.96|269.5|267.1|0
1651764600000|2022-05-05 15:30:00|269.62|267.22|269.62|267.22|269.62|267.22|269.12|266.72|0
1651764610000|2022-05-05 15:30:10|269.37|266.97|269.62|267.22|269.87|267.47|269.37|266.97|0
1651764620000|2022-05-05 15:30:20|269.37|266.97|270.11|267.71|270.11|267.71|269.37|266.97|0
1651764630000|2022-05-05 15:30:30|269.62|267.22|269.49|267.09|269.62|267.22|269.18|266.78|0
1651764640000|2022-05-05 15:30:40|269.62|267.22|268.88|266.48|269.62|267.22|268.88|266.48|0
1651764650000|2022-05-05 15:30:50|268.75|266.35|268.38|265.98|268.75|266.35|268.38|265.98|0
1651764660000|2022-05-05 15:31:00|268.01|265.61|268.26|265.86|268.38|265.98|268.01|265.61|0
1651764670000|2022-05-05 15:31:10|267.89|265.49|268.63|266.23|268.63|266.23|267.89|265.49|0
1651764680000|2022-05-05 15:31:20|268.75|266.35|269|266.6|269.49|267.09|268.75|266.35|0
1651764690000|2022-05-05 15:31:30|268.88|266.48|268.63|266.23|268.88|266.48|268.51|266.11|0
1651764700000|2022-05-05 15:31:40|269.12|266.72|270.61|268.21|270.61|268.21|269|266.6|0
1651764710000|2022-05-05 15:31:50|270.36|267.96|271.48|269.08|271.48|269.08|270.24|267.84|0
1651764720000|2022-05-05 15:32:00|271.72|269.32|272.35|269.95|272.35|269.95|271.6|269.2|0
1651764730000|2022-05-05 15:32:10|272.22|269.82|272.59|270.19|272.59|270.19|272.1|269.7|0
1651764740000|2022-05-05 15:32:20|272.22|269.82|272.35|269.95|272.84|270.44|272.22|269.82|0
1651764750000|2022-05-05 15:32:30|272.84|270.44|272.35|269.95|272.84|270.44|272.35|269.95|0
1651764760000|2022-05-05 15:32:40|271.97|269.57|272.35|269.95|272.35|269.95|271.97|269.57|0
1651764770000|2022-05-05 15:32:50|272.84|270.44|273.96|271.56|274.09|271.69|272.84|270.44|0
1651764780000|2022-05-05 15:33:00|274.02|271.62|274.21|271.81|274.21|271.81|273.96|271.56|0
1651764790000|2022-05-05 15:33:10|274.46|272.06|273.93|271.53|274.46|272.06|273.71|271.31|0
1651764800000|2022-05-05 15:33:20|273.56|271.16|273.31|270.91|273.81|271.41|273.31|270.91|0
1651764810000|2022-05-05 15:33:30|272.94|270.54|272.06|269.66|272.94|270.54|272.06|269.66|0
1651764820000|2022-05-05 15:33:40|271.94|269.54|272.94|270.54|272.94|270.54|271.94|269.54|0
1651764830000|2022-05-05 15:33:50|273.19|270.79|272.69|270.29|273.31|270.91|272.69|270.29|0
1651764840000|2022-05-05 15:34:00|272.5|270.1|272.44|270.04|272.5|270.1|272.31|269.91|0
1651764850000|2022-05-05 15:34:10|272.19|269.79|271.82|269.42|272.19|269.79|271.82|269.42|0
1651764860000|2022-05-05 15:34:20|270.82|268.42|270.82|268.42|270.82|268.42|270.82|268.42|0
1651764870000|2022-05-05 15:34:30|271.13|268.73|271.01|268.61|271.13|268.73|270.82|268.42|0
1651764880000|2022-05-05 15:34:40|270.82|268.42|270.7|268.3|270.82|268.42|270.7|268.3|0
1651764890000|2022-05-05 15:34:50|270.82|268.42|270.45|268.05|270.82|268.42|270.45|268.05|0
1651764900000|2022-05-05 15:35:00|270.82|268.42|270.7|268.3|270.82|268.42|270.7|268.3|0
1651764910000|2022-05-05 15:35:10|271.94|269.54|272.56|270.16|272.56|270.16|271.69|269.29|0
1651764920000|2022-05-05 15:35:20|273.31|270.91|273.31|270.91|273.31|270.91|273.06|270.66|0
1651764930000|2022-05-05 15:35:30|272.93|270.53|272.19|269.79|272.93|270.53|272.06|269.66|0
1651764940000|2022-05-05 15:35:40|271.69|269.29|272.06|269.66|272.06|269.66|271.44|269.04|0
1651764950000|2022-05-05 15:35:50|271.94|269.54|272.69|270.29|272.69|270.29|271.94|269.54|0
1651764960000|2022-05-05 15:36:00|272.56|270.16|272.31|269.91|272.93|270.53|272.31|269.91|0
1651764970000|2022-05-05 15:36:10|271.94|269.54|272.44|270.04|272.44|270.04|271.94|269.54|0
1651764980000|2022-05-05 15:36:20|272.62|270.22|273.43|271.03|273.43|271.03|272.62|270.22|0
1651764990000|2022-05-05 15:36:30|273.31|270.91|273.56|271.16|273.62|271.22|273.31|270.91|0
1651765000000|2022-05-05 15:36:40|273.81|271.41|274.18|271.78|274.18|271.78|273.68|271.28|0
1651765010000|2022-05-05 15:36:50|274.43|272.03|274.74|272.34|274.74|272.34|274.43|272.03|0
1651765020000|2022-05-05 15:37:00|275.43|273.03|275.81|273.41|275.81|273.41|275.43|273.03|0
1651765030000|2022-05-05 15:37:10|275.68|273.28|275.18|272.78|275.74|273.34|275.12|272.72|0
1651765040000|2022-05-05 15:37:20|275.31|272.91|275.68|273.28|275.68|273.28|275.18|272.78|0
1651765050000|2022-05-05 15:37:30|275.81|273.41|276.44|274.04|276.44|274.04|275.68|273.28|0
1651765060000|2022-05-05 15:37:40|277.06|274.66|276.56|274.16|277.06|274.66|276.56|274.16|0
1651765070000|2022-05-05 15:37:50|276.94|274.54|276.69|274.29|276.94|274.54|276.56|274.16|0
1651765080000|2022-05-05 15:38:00|276.81|274.41|276.44|274.04|276.81|274.41|276.44|274.04|0
1651765090000|2022-05-05 15:38:10|276.31|273.91|275.68|273.28|276.31|273.91|275.56|273.16|0
1651765100000|2022-05-05 15:38:20|276.18|273.78|276.69|274.29|276.69|274.29|276.18|273.78|0
1651765110000|2022-05-05 15:38:30|276.56|274.16|276.94|274.54|276.94|274.54|276.31|273.91|0
1651765120000|2022-05-05 15:38:40|277.06|274.66|277.06|274.66|277.19|274.79|277.06|274.66|0
1651765130000|2022-05-05 15:38:50|277.44|275.04|277.57|275.17|277.57|275.17|277.38|274.98|0
1651765140000|2022-05-05 15:39:00|277.63|275.23|277.82|275.42|278.32|275.92|277.44|275.04|0
1651765150000|2022-05-05 15:39:10|277.32|274.92|277.32|274.92|277.44|275.04|277.32|274.92|0
1651765160000|2022-05-05 15:39:20|277.19|274.79|276.18|273.78|277.19|274.79|276.18|273.78|0
1651765170000|2022-05-05 15:39:30|276.06|273.66|273.22|270.82|276.06|273.66|273.22|270.82|0
1651765180000|2022-05-05 15:39:40|273.34|270.94|274.09|271.69|274.09|271.69|273.34|270.94|0
1651765190000|2022-05-05 15:39:50|274.22|271.82|274.22|271.82|274.34|271.94|273.97|271.57|0
1651765200000|2022-05-05 15:40:00|273.97|271.57|275.6|273.2|275.6|273.2|273.97|271.57|0
1651765210000|2022-05-05 15:40:10|275.1|272.7|275.1|272.7|275.1|272.7|274.6|272.2|0
1651765220000|2022-05-05 15:40:20|274.78|272.38|274.59|272.19|274.91|272.51|274.59|272.19|0
1651765230000|2022-05-05 15:40:30|274.47|272.07|275.1|272.7|275.1|272.7|274.34|271.94|0
1651765240000|2022-05-05 15:40:40|275.47|273.07|274.97|272.57|275.73|273.33|274.97|272.57|0
1651765250000|2022-05-05 15:40:50|274.72|272.32|274.59|272.19|274.72|272.32|274.47|272.07|0
1651765260000|2022-05-05 15:41:00|274.47|272.07|273.84|271.44|274.47|272.07|273.84|271.44|0
1651765270000|2022-05-05 15:41:10|274.22|271.82|274.72|272.32|274.72|272.32|274.22|271.82|0
1651765280000|2022-05-05 15:41:20|274.22|271.82|273.47|271.07|274.22|271.82|273.47|271.07|0
1651765290000|2022-05-05 15:41:30|273.34|270.94|273.47|271.07|273.47|271.07|273.22|270.82|0
1651765300000|2022-05-05 15:41:40|273.22|270.82|273.09|270.69|273.22|270.82|273.09|270.69|0
1651765310000|2022-05-05 15:41:50|273.34|270.94|273.72|271.32|273.72|271.32|273.34|270.94|0
1651765320000|2022-05-05 15:42:00|274.09|271.69|274.34|271.94|274.34|271.94|273.97|271.57|0
1651765330000|2022-05-05 15:42:10|274.09|271.69|274.22|271.82|274.59|272.19|274.09|271.69|0
1651765340000|2022-05-05 15:42:20|273.84|271.44|272.84|270.44|273.84|271.44|272.84|270.44|0
1651765350000|2022-05-05 15:42:30|272.59|270.19|272.84|270.44|272.9|270.5|272.59|270.19|0
1651765360000|2022-05-05 15:42:40|273.22|270.82|272.4|270|273.22|270.82|272.4|270|0
1651765370000|2022-05-05 15:42:50|272.22|269.82|272.09|269.69|272.22|269.82|271.47|269.07|0
1651765380000|2022-05-05 15:43:00|272.47|270.07|271.34|268.94|272.47|270.07|271.34|268.94|0
1651765390000|2022-05-05 15:43:10|271.09|268.69|271.84|269.44|271.84|269.44|271.09|268.69|0
1651765400000|2022-05-05 15:43:20|272.22|269.82|272.34|269.94|272.47|270.07|272.15|269.75|0
1651765410000|2022-05-05 15:43:30|272.72|270.32|272.47|270.07|272.72|270.32|272.47|270.07|0
1651765420000|2022-05-05 15:43:40|272.22|269.82|272.22|269.82|272.47|270.07|272.09|269.69|0
1651765430000|2022-05-05 15:43:50|271.65|269.25|272.47|270.07|272.47|270.07|271.65|269.25|0
1651765440000|2022-05-05 15:44:00|272.03|269.63|272.47|270.07|272.47|270.07|272.03|269.63|0
1651765450000|2022-05-05 15:44:10|272.53|270.13|272.53|270.13|272.65|270.25|272.22|269.82|0
1651765460000|2022-05-05 15:44:20|272.22|269.82|271.9|269.5|272.22|269.82|271.9|269.5|0
1651765470000|2022-05-05 15:44:30|271.47|269.07|271.65|269.25|271.65|269.25|271.22|268.82|0
1651765480000|2022-05-05 15:44:40|272.34|269.94|271.84|269.44|272.34|269.94|271.72|269.32|0
1651765490000|2022-05-05 15:44:50|271.72|269.32|271.47|269.07|271.72|269.32|271.34|268.94|0
1651765500000|2022-05-05 15:45:00|271.09|268.69|270.59|268.19|271.09|268.69|270.59|268.19|0
1651765510000|2022-05-05 15:45:10|271.09|268.69|270.84|268.44|271.09|268.69|270.59|268.19|0
1651765520000|2022-05-05 15:45:20|270.97|268.57|270.1|267.7|270.97|268.57|270.1|267.7|0
1651765530000|2022-05-05 15:45:30|269.85|267.45|269.1|266.7|269.85|267.45|269.1|266.7|0
1651765540000|2022-05-05 15:45:40|269.23|266.83|269.6|267.2|269.6|267.2|269.23|266.83|0
1651765550000|2022-05-05 15:45:50|269.85|267.45|268.98|266.58|269.85|267.45|268.98|266.58|0
1651765560000|2022-05-05 15:46:00|269.1|266.7|268.61|266.21|269.1|266.7|268.48|266.08|0
1651765570000|2022-05-05 15:46:10|268.24|265.84|268.61|266.21|268.61|266.21|268.24|265.84|0
1651765580000|2022-05-05 15:46:20|268.36|265.96|267.99|265.59|268.36|265.96|267.74|265.34|0
1651765590000|2022-05-05 15:46:30|267.74|265.34|267.99|265.59|267.99|265.59|267.49|265.09|0
1651765600000|2022-05-05 15:46:40|267.74|265.34|267.99|265.59|267.99|265.59|267.62|265.22|0
1651765610000|2022-05-05 15:46:50|267.68|265.28|267|264.6|267.68|265.28|267|264.6|0
1651765620000|2022-05-05 15:47:00|266.75|264.35|266.75|264.35|266.75|264.35|265.95|263.55|0
1651765630000|2022-05-05 15:47:10|266.26|263.86|266.26|263.86|266.32|263.92|265.77|263.37|0
1651765640000|2022-05-05 15:47:20|266.38|263.98|266.14|263.74|266.57|264.17|266.14|263.74|0
1651765650000|2022-05-05 15:47:30|266.01|263.61|266.75|264.35|266.75|264.35|266.01|263.61|0
1651765660000|2022-05-05 15:47:40|266.63|264.23|267.37|264.97|267.37|264.97|266.63|264.23|0
1651765670000|2022-05-05 15:47:50|267.99|265.59|267.49|265.09|267.99|265.59|267.49|265.09|0
1651765680000|2022-05-05 15:48:00|267.62|265.22|267.74|265.34|267.74|265.34|267.62|265.22|0
1651765690000|2022-05-05 15:48:10|267.49|265.09|267.49|265.09|267.49|265.09|267.37|264.97|0
1651765700000|2022-05-05 15:48:20|267.55|265.15|268.48|266.08|268.48|266.08|267.49|265.09|0
1651765710000|2022-05-05 15:48:30|268.61|266.21|267.74|265.34|268.61|266.21|267.74|265.34|0
1651765720000|2022-05-05 15:48:40|267.49|265.09|267.25|264.85|267.49|265.09|267.25|264.85|0
1651765730000|2022-05-05 15:48:50|267|264.6|266.63|264.23|267|264.6|266.63|264.23|0
1651765740000|2022-05-05 15:49:00|266.75|264.35|267|264.6|267|264.6|266.51|264.11|0
1651765750000|2022-05-05 15:49:10|266.56|264.16|266.38|263.98|266.56|264.16|266.26|263.86|0
1651765760000|2022-05-05 15:49:20|266.26|263.86|266.38|263.98|266.38|263.98|266.14|263.74|0
1651765770000|2022-05-05 15:49:30|266.63|264.23|266.81|264.41|266.81|264.41|266.26|263.86|0
1651765780000|2022-05-05 15:49:40|267.25|264.85|267.62|265.22|267.62|265.22|267.25|264.85|0
1651765790000|2022-05-05 15:49:50|267.12|264.72|267.25|264.85|267.25|264.85|267|264.6|0
1651765800000|2022-05-05 15:50:00|267.62|265.22|267.62|265.22|267.62|265.22|267|264.6|0
1651765810000|2022-05-05 15:50:10|267.25|264.85|266.38|263.98|267.25|264.85|266.38|263.98|0
1651765820000|2022-05-05 15:50:20|266.26|263.86|265.89|263.49|266.26|263.86|265.89|263.49|0
1651765830000|2022-05-05 15:50:30|265.64|263.24|265.89|263.49|266.07|263.67|265.64|263.24|0
1651765840000|2022-05-05 15:50:40|265.64|263.24|265.27|262.87|265.64|263.24|265.27|262.87|0
1651765850000|2022-05-05 15:50:50|265.4|263|265.15|262.75|265.4|263|265.15|262.75|0
1651765860000|2022-05-05 15:51:00|265.03|262.63|264.17|261.77|265.03|262.63|263.92|261.52|0
1651765870000|2022-05-05 15:51:10|263.92|261.52|264.17|261.77|264.17|261.77|263.92|261.52|0
1651765880000|2022-05-05 15:51:20|264.04|261.64|263.8|261.4|264.04|261.64|263.8|261.4|0
1651765890000|2022-05-05 15:51:30|263.43|261.03|263.06|260.66|263.43|261.03|262.82|260.42|0
1651765900000|2022-05-05 15:51:40|262.82|260.42|262.7|260.3|262.82|260.42|262.7|260.3|0
1651765910000|2022-05-05 15:51:50|262.57|260.17|262.57|260.17|262.57|260.17|262.45|260.05|0
1651765920000|2022-05-05 15:52:00|261.72|259.32|261.48|259.08|261.72|259.32|261.35|258.95|0
1651765930000|2022-05-05 15:52:10|260.19|257.79|259.89|257.49|260.26|257.86|259.89|257.49|0
1651765940000|2022-05-05 15:52:20|259.77|257.37|260.14|257.74|260.14|257.74|259.77|257.37|0
1651765950000|2022-05-05 15:52:30|260.5|258.1|260.74|258.34|260.87|258.47|260.5|258.1|0
1651765960000|2022-05-05 15:52:40|261.23|258.83|261.11|258.71|261.29|258.89|261.11|258.71|0
1651765970000|2022-05-05 15:52:50|260.62|258.22|260.19|257.79|260.62|258.22|260.14|257.74|0
1651765980000|2022-05-05 15:53:00|260.14|257.74|259.77|257.37|260.14|257.74|259.77|257.37|0
1651765990000|2022-05-05 15:53:10|259.53|257.13|259.16|256.76|259.53|257.13|259.16|256.76|0
1651766000000|2022-05-05 15:53:20|258.92|256.52|258.44|256.04|258.92|256.52|258.44|256.04|0
1651766010000|2022-05-05 15:53:30|257.71|255.31|258.07|255.67|258.07|255.67|257.47|255.07|0
1651766020000|2022-05-05 15:53:40|258.01|255.61|257.83|255.43|258.07|255.67|257.59|255.19|0
1651766030000|2022-05-05 15:53:50|258.19|255.79|259.16|256.76|259.16|256.76|258.19|255.79|0
1651766040000|2022-05-05 15:54:00|259.1|256.7|258.07|255.67|259.1|256.7|258.07|255.67|0
1651766050000|2022-05-05 15:54:10|257.83|255.43|257.35|254.95|257.83|255.43|257.35|254.95|0
1651766060000|2022-05-05 15:54:20|257.23|254.83|256.5|254.1|257.47|255.07|256.5|254.1|0
1651766070000|2022-05-05 15:54:30|256.38|253.98|256.5|254.1|256.5|254.1|256.26|253.86|0
1651766080000|2022-05-05 15:54:40|256.32|253.92|256.26|253.86|256.32|253.92|256.26|253.86|0
1651766090000|2022-05-05 15:54:50|256.02|253.62|256.38|253.98|256.38|253.98|255.9|253.5|0
1651766100000|2022-05-05 15:55:00|256.74|254.34|257.71|255.31|257.71|255.31|256.74|254.34|0
1651766110000|2022-05-05 15:55:10|257.83|255.43|258.07|255.67|258.07|255.67|257.35|254.95|0
1651766120000|2022-05-05 15:55:20|258.25|255.85|258.31|255.91|258.31|255.91|257.89|255.49|0
1651766130000|2022-05-05 15:55:30|258.07|255.67|258.43|256.03|258.43|256.03|257.83|255.43|0
1651766140000|2022-05-05 15:55:40|258.56|256.16|257.95|255.55|258.56|256.16|257.89|255.49|0
1651766150000|2022-05-05 15:55:50|257.71|255.31|257.35|254.95|257.71|255.31|257.35|254.95|0
1651766160000|2022-05-05 15:56:00|257.1|254.7|256.62|254.22|257.1|254.7|256.62|254.22|0
1651766170000|2022-05-05 15:56:10|256.98|254.58|256.74|254.34|256.98|254.58|256.62|254.22|0
1651766180000|2022-05-05 15:56:20|256.38|253.98|256.38|253.98|256.38|253.98|256.14|253.74|0
1651766190000|2022-05-05 15:56:30|256.26|253.86|256.38|253.98|256.62|254.22|256.14|253.74|0
1651766200000|2022-05-05 15:56:40|256.74|254.34|256.74|254.34|256.86|254.46|256.74|254.34|0
1651766210000|2022-05-05 15:56:50|257.1|254.7|255.86|253.46|257.1|254.7|254.9|252.5|0
1651766220000|2022-05-05 15:57:00|255.08|252.68|255.26|252.86|255.26|252.86|254.83|252.43|0
1651766230000|2022-05-05 15:57:10|255.56|253.16|255.38|252.98|255.86|253.46|255.38|252.98|0
1651766240000|2022-05-05 15:57:20|255.02|252.62|255.02|252.62|255.14|252.74|255.02|252.62|0
1651766250000|2022-05-05 15:57:30|258.91|256.51|261.69|259.29|261.69|259.29|258.91|256.51|0
1651766260000|2022-05-05 15:57:40|261.75|259.35|262.11|259.71|262.24|259.84|261.63|259.23|0
1651766270000|2022-05-05 15:57:50|262.29|259.89|262.24|259.84|262.29|259.89|262.11|259.71|0
1651766280000|2022-05-05 15:58:00|261.99|259.59|261.27|258.87|261.99|259.59|260.78|258.38|0
1651766290000|2022-05-05 15:58:10|261.51|259.11|261.39|258.99|261.87|259.47|261.39|258.99|0
1651766300000|2022-05-05 15:58:20|261.75|259.35|261.87|259.47|261.87|259.47|261.27|258.87|0
1651766310000|2022-05-05 15:58:30|261.99|259.59|262.96|260.56|262.96|260.56|261.99|259.59|0
1651766320000|2022-05-05 15:58:40|262.84|260.44|262.24|259.84|262.84|260.44|262.24|259.84|0
1651766330000|2022-05-05 15:58:50|261.75|259.35|261.39|258.99|261.75|259.35|261.39|258.99|0
1651766340000|2022-05-05 15:59:00|261.27|258.87|261.02|258.62|261.27|258.87|261.02|258.62|0
1651766350000|2022-05-05 15:59:10|261.63|259.23|261.69|259.29|261.75|259.35|261.39|258.99|0
1651766360000|2022-05-05 15:59:20|261.63|259.23|261.02|258.62|261.63|259.23|261.02|258.62|0
1651766370000|2022-05-05 15:59:30|261.51|259.11|261.2|258.8|261.51|259.11|261.2|258.8|0
1651766380000|2022-05-05 15:59:40|261.14|258.74|261.51|259.11|261.51|259.11|260.9|258.5|0
1651766390000|2022-05-05 15:59:50|261.14|258.74|260.9|258.5|261.14|258.74|260.84|258.44|0
1651766400000|2022-05-05 16:00:00|260.42|258.02|259.63|257.23|260.42|258.02|259.45|257.05|0
1651766410000|2022-05-05 16:00:10|259.45|257.05|258.97|256.57|259.69|257.29|258.97|256.57|0
1651766420000|2022-05-05 16:00:20|258.73|256.33|258.37|255.97|258.73|256.33|258.37|255.97|0
1651766430000|2022-05-05 16:00:30|258.13|255.73|257.89|255.49|258.25|255.85|257.89|255.49|0
1651766440000|2022-05-05 16:00:40|257.41|255.01|256.81|254.41|257.41|255.01|256.81|254.41|0
1651766450000|2022-05-05 16:00:50|256.69|254.29|256.45|254.05|256.69|254.29|256.09|253.69|0
1651766460000|2022-05-05 16:01:00|256.09|253.69|255.25|252.85|256.09|253.69|255.25|252.85|0
1651766470000|2022-05-05 16:01:10|255.49|253.09|256.21|253.81|256.21|253.81|255.49|253.09|0
1651766480000|2022-05-05 16:01:20|256.09|253.69|256.57|254.17|256.81|254.41|256.09|253.69|0
1651766490000|2022-05-05 16:01:30|255.85|253.45|255.25|252.85|255.97|253.57|255.25|252.85|0
1651766500000|2022-05-05 16:01:40|255.01|252.61|255.25|252.85|255.25|252.85|254.77|252.37|0
1651766510000|2022-05-05 16:01:50|254.83|252.43|254.65|252.25|254.95|252.55|254.65|252.25|0
1651766520000|2022-05-05 16:02:00|254.54|252.14|254.06|251.66|254.54|252.14|254.06|251.66|0
1651766530000|2022-05-05 16:02:10|254.12|251.72|254.65|252.25|254.65|252.25|254.12|251.72|0
1651766540000|2022-05-05 16:02:20|255.13|252.73|255.97|253.57|255.97|253.57|255.13|252.73|0
1651766550000|2022-05-05 16:02:30|256.33|253.93|257.29|254.89|257.29|254.89|256.33|253.93|0
1651766560000|2022-05-05 16:02:40|257.65|255.25|257.65|255.25|258.01|255.61|257.65|255.25|0
1651766570000|2022-05-05 16:02:50|257.89|255.49|256.81|254.41|257.89|255.49|256.81|254.41|0
1651766580000|2022-05-05 16:03:00|256.69|254.29|256.93|254.53|256.93|254.53|256.33|253.93|0
1651766590000|2022-05-05 16:03:10|257.29|254.89|257.77|255.37|257.77|255.37|257.17|254.77|0
1651766600000|2022-05-05 16:03:20|257.29|254.89|257.29|254.89|257.29|254.89|256.93|254.53|0
1651766610000|2022-05-05 16:03:30|257.65|255.25|258.25|255.85|258.37|255.97|257.65|255.25|0
1651766620000|2022-05-05 16:03:40|258.37|255.97|258.79|256.39|258.79|256.39|258.25|255.85|0
1651766630000|2022-05-05 16:03:50|258.61|256.21|258.97|256.57|258.97|256.57|258.61|256.21|0
1651766640000|2022-05-05 16:04:00|259.33|256.93|259.93|257.53|259.93|257.53|259.33|256.93|0
1651766650000|2022-05-05 16:04:10|259.57|257.17|259.69|257.29|259.69|257.29|259.27|256.87|0
1651766660000|2022-05-05 16:04:20|259.81|257.41|259.81|257.41|259.93|257.53|259.69|257.29|0
1651766670000|2022-05-05 16:04:30|259.69|257.29|259.87|257.47|259.87|257.47|259.57|257.17|0
1651766680000|2022-05-05 16:04:40|259.69|257.29|259.09|256.69|259.69|257.29|259.09|256.69|0
1651766690000|2022-05-05 16:04:50|258.61|256.21|259.21|256.81|259.21|256.81|258.61|256.21|0
1651766700000|2022-05-05 16:05:00|259.33|256.93|259.81|257.41|259.81|257.41|259.33|256.93|0
1651766710000|2022-05-05 16:05:10|259.93|257.53|260.05|257.65|260.05|257.65|259.75|257.35|0
1651766720000|2022-05-05 16:05:20|260.42|258.02|260.9|258.5|260.9|258.5|260.3|257.9|0
1651766730000|2022-05-05 16:05:30|261.38|258.98|262.6|260.2|262.6|260.2|261.38|258.98|0
1651766740000|2022-05-05 16:05:40|262.84|260.44|262.11|259.71|262.84|260.44|262.11|259.71|0
1651766750000|2022-05-05 16:05:50|262.84|260.44|261.99|259.59|262.84|260.44|261.99|259.59|0
1651766760000|2022-05-05 16:06:00|261.63|259.23|261.38|258.98|261.63|259.23|261.38|258.98|0
1651766770000|2022-05-05 16:06:10|261.63|259.23|262.6|260.2|262.72|260.32|261.63|259.23|0
1651766780000|2022-05-05 16:06:20|262.35|259.95|262.72|260.32|262.72|260.32|262.35|259.95|0
1651766790000|2022-05-05 16:06:30|263.08|260.68|263.08|260.68|263.32|260.92|263.08|260.68|0
1651766800000|2022-05-05 16:06:40|263.26|260.86|264.42|262.02|264.42|262.02|263.26|260.86|0
1651766810000|2022-05-05 16:06:50|264.05|261.65|263.2|260.8|264.05|261.65|263.2|260.8|0
1651766820000|2022-05-05 16:07:00|263.81|261.41|264.05|261.65|264.05|261.65|263.81|261.41|0
1651766830000|2022-05-05 16:07:10|263.69|261.29|265.03|262.63|265.03|262.63|263.69|261.29|0
1651766840000|2022-05-05 16:07:20|264.54|262.14|263.69|261.29|264.54|262.14|263.69|261.29|0
1651766850000|2022-05-05 16:07:30|264.42|262.02|264.91|262.51|264.91|262.51|264.42|262.02|0
1651766860000|2022-05-05 16:07:40|265.21|262.81|264.66|262.26|265.21|262.81|264.66|262.26|0
1651766870000|2022-05-05 16:07:50|265.03|262.63|264.79|262.39|265.03|262.63|264.79|262.39|0
1651766880000|2022-05-05 16:08:00|264.54|262.14|264.91|262.51|264.91|262.51|264.54|262.14|0
1651766890000|2022-05-05 16:08:10|264.66|262.26|264.66|262.26|264.91|262.51|264.66|262.26|0
1651766900000|2022-05-05 16:08:20|264.91|262.51|264.05|261.65|264.91|262.51|264.05|261.65|0
1651766910000|2022-05-05 16:08:30|263.57|261.17|263.32|260.92|263.57|261.17|263.32|260.92|0
1651766920000|2022-05-05 16:08:40|263.45|261.05|263.69|261.29|263.69|261.29|263.32|260.92|0
1651766930000|2022-05-05 16:08:50|263.2|260.8|262.59|260.19|263.2|260.8|262.59|260.19|0
1651766940000|2022-05-05 16:09:00|262.23|259.83|263.57|261.17|263.57|261.17|262.23|259.83|0
1651766950000|2022-05-05 16:09:10|263.93|261.53|264.84|262.44|264.91|262.51|263.93|261.53|0
1651766960000|2022-05-05 16:09:20|264.66|262.26|265.76|263.36|266.13|263.73|264.66|262.26|0
1651766970000|2022-05-05 16:09:30|265.4|263|265.03|262.63|265.4|263|265.03|262.63|0
1651766980000|2022-05-05 16:09:40|265.52|263.12|265.7|263.3|266.25|263.85|265.52|263.12|0
1651766990000|2022-05-05 16:09:50|265.52|263.12|265.76|263.36|265.76|263.36|265.52|263.12|0
1651767000000|2022-05-05 16:10:00|265.27|262.87|264.05|261.65|265.27|262.87|264.05|261.65|0
1651767010000|2022-05-05 16:10:10|264.18|261.78|263.93|261.53|264.23|261.83|263.93|261.53|0
1651767020000|2022-05-05 16:10:20|264.05|261.65|265.03|262.63|265.4|263|264.05|261.65|0
1651767030000|2022-05-05 16:10:30|265.15|262.75|265.03|262.63|265.15|262.75|264.78|262.38|0
1651767040000|2022-05-05 16:10:40|265.27|262.87|265.64|263.24|265.64|263.24|265.27|262.87|0
1651767050000|2022-05-05 16:10:50|265.03|262.63|264.42|262.02|265.03|262.63|264.42|262.02|0
1651767060000|2022-05-05 16:11:00|264.3|261.9|264.3|261.9|264.3|261.9|263.69|261.29|0
1651767070000|2022-05-05 16:11:10|264.54|262.14|264.66|262.26|264.91|262.51|264.54|262.14|0
1651767080000|2022-05-05 16:11:20|264.78|262.38|265.15|262.75|265.15|262.75|264.78|262.38|0
1651767090000|2022-05-05 16:11:30|265.03|262.63|264.91|262.51|265.27|262.87|264.78|262.38|0
1651767100000|2022-05-05 16:11:40|264.72|262.32|263.69|261.29|264.72|262.32|263.62|261.22|0
1651767110000|2022-05-05 16:11:50|263.93|261.53|263.2|260.8|263.93|261.53|263.2|260.8|0
1651767120000|2022-05-05 16:12:00|263.44|261.04|262.96|260.56|263.57|261.17|262.96|260.56|0
1651767130000|2022-05-05 16:12:10|263.08|260.68|263.02|260.62|263.32|260.92|262.84|260.44|0
1651767140000|2022-05-05 16:12:20|262.84|260.44|263.81|261.41|263.81|261.41|262.84|260.44|0
1651767150000|2022-05-05 16:12:30|264.17|261.77|264.42|262.02|264.42|262.02|264.17|261.77|0
1651767160000|2022-05-05 16:12:40|265.76|263.36|266.74|264.34|266.74|264.34|265.76|263.36|0
1651767170000|2022-05-05 16:12:50|267.11|264.71|267.53|265.13|267.53|265.13|267.11|264.71|0
1651767180000|2022-05-05 16:13:00|267.35|264.95|267.97|265.57|267.97|265.57|266.74|264.34|0
1651767190000|2022-05-05 16:13:10|268.7|266.3|269.2|266.8|269.2|266.8|268.7|266.3|0
1651767200000|2022-05-05 16:13:20|269.44|267.04|269.38|266.98|270.06|267.66|269.2|266.8|0
1651767210000|2022-05-05 16:13:30|269.07|266.67|268.21|265.81|269.07|266.67|268.21|265.81|0
1651767220000|2022-05-05 16:13:40|268.34|265.94|268.21|265.81|268.7|266.3|268.21|265.81|0
1651767230000|2022-05-05 16:13:50|268.09|265.69|267.72|265.32|268.21|265.81|267.41|265.01|0
1651767240000|2022-05-05 16:14:00|267.48|265.08|266.98|264.58|267.84|265.44|266.98|264.58|0
1651767250000|2022-05-05 16:14:10|267.11|264.71|266.37|263.97|267.11|264.71|266.37|263.97|0
1651767260000|2022-05-05 16:14:20|266.25|263.85|265.76|263.36|266.25|263.85|265.64|263.24|0
1651767270000|2022-05-05 16:14:30|266.37|263.97|266.25|263.85|266.55|264.15|266.25|263.85|0
1651767280000|2022-05-05 16:14:40|266.86|264.46|267.97|265.57|268.15|265.75|266.86|264.46|0
1651767290000|2022-05-05 16:14:50|267.6|265.2|266.98|264.58|267.6|265.2|266.98|264.58|0
1651767300000|2022-05-05 16:15:00|266.86|264.46|265.64|263.24|266.86|264.46|265.64|263.24|0
1651767310000|2022-05-05 16:15:10|265.76|263.36|265.76|263.36|265.76|263.36|265.52|263.12|0
1651767320000|2022-05-05 16:15:20|266.13|263.73|264.72|262.32|266.13|263.73|264.72|262.32|0
1651767330000|2022-05-05 16:15:30|264.9|262.5|264.54|262.14|264.9|262.5|264.54|262.14|0
1651767340000|2022-05-05 16:15:40|264.9|262.5|264.29|261.89|265.15|262.75|264.29|261.89|0
1651767350000|2022-05-05 16:15:50|263.93|261.53|264.05|261.65|264.42|262.02|263.93|261.53|0
1651767360000|2022-05-05 16:16:00|263.93|261.53|264.29|261.89|264.29|261.89|263.93|261.53|0
1651767370000|2022-05-05 16:16:10|264.78|262.38|264.78|262.38|264.78|262.38|264.66|262.26|0
1651767380000|2022-05-05 16:16:20|265.27|262.87|267.23|264.83|267.23|264.83|265.27|262.87|0
1651767390000|2022-05-05 16:16:30|268.46|266.06|266.49|264.09|268.46|266.06|266.49|264.09|0
1651767400000|2022-05-05 16:16:40|265.76|263.36|265.76|263.36|265.76|263.36|265.27|262.87|0
1651767410000|2022-05-05 16:16:50|265.39|262.99|265.51|263.11|265.51|263.11|265.15|262.75|0
1651767420000|2022-05-05 16:17:00|265.64|263.24|265.64|263.24|266.13|263.73|265.64|263.24|0
1651767430000|2022-05-05 16:17:10|265.76|263.36|266.49|264.09|266.62|264.22|265.64|263.24|0
1651767440000|2022-05-05 16:17:20|266.13|263.73|266|263.6|266.74|264.34|266|263.6|0
1651767450000|2022-05-05 16:17:30|266.13|263.73|266.55|264.15|266.62|264.22|266|263.6|0
1651767460000|2022-05-05 16:17:40|266.37|263.97|266.98|264.58|267.11|264.71|266.37|263.97|0
1651767470000|2022-05-05 16:17:50|266.74|264.34|266|263.6|266.74|264.34|265.39|262.99|0
1651767480000|2022-05-05 16:18:00|265.76|263.36|265.88|263.48|265.88|263.48|265.27|262.87|0
1651767490000|2022-05-05 16:18:10|266|263.6|266.61|264.21|266.61|264.21|265.88|263.48|0
1651767500000|2022-05-05 16:18:20|266.49|264.09|266.25|263.85|266.74|264.34|266.25|263.85|0
1651767510000|2022-05-05 16:18:30|265.76|263.36|266.25|263.85|266.25|263.85|265.76|263.36|0
1651767520000|2022-05-05 16:18:40|266|263.6|266.74|264.34|266.74|264.34|266|263.6|0
1651767530000|2022-05-05 16:18:50|266.61|264.21|266.12|263.72|266.74|264.34|266.12|263.72|0
1651767540000|2022-05-05 16:19:00|266|263.6|266.12|263.72|266.12|263.72|265.76|263.36|0
1651767550000|2022-05-05 16:19:10|266.74|264.34|268.46|266.06|268.46|266.06|266.74|264.34|0
1651767560000|2022-05-05 16:19:20|267.9|265.5|268.21|265.81|268.21|265.81|267.84|265.44|0
1651767570000|2022-05-05 16:19:30|268.46|266.06|269.07|266.67|269.07|266.67|268.46|266.06|0
1651767580000|2022-05-05 16:19:40|268.7|266.3|268.09|265.69|268.95|266.55|268.09|265.69|0
1651767590000|2022-05-05 16:19:50|267.84|265.44|268.58|266.18|268.58|266.18|267.84|265.44|0
1651767600000|2022-05-05 16:20:00|268.7|266.3|269.01|266.61|269.01|266.61|268.7|266.3|0
1651767610000|2022-05-05 16:20:10|270.06|267.66|269.87|267.47|270.92|268.52|269.87|267.47|0
1651767620000|2022-05-05 16:20:20|269.81|267.41|268.82|266.42|269.81|267.41|268.58|266.18|0
1651767630000|2022-05-05 16:20:30|268.33|265.93|268.95|266.55|269.07|266.67|268.33|265.93|0
1651767640000|2022-05-05 16:20:40|268.82|266.42|270.06|267.66|270.06|267.66|268.82|266.42|0
1651767650000|2022-05-05 16:20:50|269.56|267.16|270.12|267.72|270.12|267.72|269.19|266.79|0
1651767660000|2022-05-05 16:21:00|269.93|267.53|270.55|268.15|270.55|268.15|269.93|267.53|0
1651767670000|2022-05-05 16:21:10|270.86|268.46|270.06|267.66|270.86|268.46|270.06|267.66|0
1651767680000|2022-05-05 16:21:20|269.44|267.04|269.69|267.29|270.18|267.78|269.44|267.04|0
1651767690000|2022-05-05 16:21:30|269.44|267.04|269.93|267.53|269.93|267.53|269.44|267.04|0
1651767700000|2022-05-05 16:21:40|269.81|267.41|269.19|266.79|269.81|267.41|269.07|266.67|0
1651767710000|2022-05-05 16:21:50|269.07|266.67|269.19|266.79|269.32|266.92|269.07|266.67|0
1651767720000|2022-05-05 16:22:00|269.07|266.67|269.81|267.41|269.81|267.41|269.07|266.67|0
1651767730000|2022-05-05 16:22:10|270.43|268.03|268.58|266.18|270.43|268.03|268.58|266.18|0
1651767740000|2022-05-05 16:22:20|268.45|266.05|265.88|263.48|268.45|266.05|265.88|263.48|0
1651767750000|2022-05-05 16:22:30|265.76|263.36|266.12|263.72|266.12|263.72|265.63|263.23|0
1651767760000|2022-05-05 16:22:40|265.94|263.54|264.9|262.5|265.94|263.54|264.9|262.5|0
1651767770000|2022-05-05 16:22:50|265.02|262.62|266.12|263.72|266.12|263.72|265.02|262.62|0
1651767780000|2022-05-05 16:23:00|266.18|263.78|264.9|262.5|266.18|263.78|264.9|262.5|0
1651767790000|2022-05-05 16:23:10|265.27|262.87|265.88|263.48|265.88|263.48|264.84|262.44|0
1651767800000|2022-05-05 16:23:20|266|263.6|264.78|262.38|266|263.6|264.78|262.38|0
1651767810000|2022-05-05 16:23:30|264.84|262.44|265.02|262.62|265.27|262.87|264.84|262.44|0
1651767820000|2022-05-05 16:23:40|264.66|262.26|265.27|262.87|265.39|262.99|264.66|262.26|0
1651767830000|2022-05-05 16:23:50|265.39|262.99|265.51|263.11|265.63|263.23|265.39|262.99|0
1651767840000|2022-05-05 16:24:00|265.14|262.74|265.39|262.99|265.39|262.99|264.78|262.38|0
1651767850000|2022-05-05 16:24:10|265.27|262.87|264.78|262.38|265.63|263.23|264.78|262.38|0
1651767860000|2022-05-05 16:24:20|265.27|262.87|265.27|262.87|265.27|262.87|264.59|262.19|0
1651767870000|2022-05-05 16:24:30|265.51|263.11|265.27|262.87|266.12|263.72|265.27|262.87|0
1651767880000|2022-05-05 16:24:40|265.02|262.62|264.66|262.26|265.27|262.87|264.66|262.26|0
1651767890000|2022-05-05 16:24:50|265.02|262.62|265.39|262.99|265.51|263.11|265.02|262.62|0
1651767900000|2022-05-05 16:25:00|266.49|264.09|266.37|263.97|267.35|264.95|266.37|263.97|0
1651767910000|2022-05-05 16:25:10|266.12|263.72|266.3|263.9|266.3|263.9|266|263.6|0
1651767920000|2022-05-05 16:25:20|266.86|264.46|266.3|263.9|266.98|264.58|266.3|263.9|0
1651767930000|2022-05-05 16:25:30|266.37|263.97|266.61|264.21|266.98|264.58|266.37|263.97|0
1651767940000|2022-05-05 16:25:40|266.73|264.33|266.61|264.21|266.73|264.33|266.61|264.21|0
1651767950000|2022-05-05 16:25:50|267.47|265.07|268.58|266.18|268.58|266.18|267.47|265.07|0
1651767960000|2022-05-05 16:26:00|268.39|265.99|269.5|267.1|269.5|267.1|268.39|265.99|0
1651767970000|2022-05-05 16:26:10|269.19|266.79|268.21|265.81|269.19|266.79|268.21|265.81|0
1651767980000|2022-05-05 16:26:20|268.08|265.68|268.45|266.05|268.45|266.05|268.02|265.62|0
1651767990000|2022-05-05 16:26:30|267.96|265.56|267.84|265.44|268.14|265.74|267.84|265.44|0
1651768000000|2022-05-05 16:26:40|267.59|265.19|268.63|266.23|268.63|266.23|267.59|265.19|0
1651768010000|2022-05-05 16:26:50|268.82|266.42|269.31|266.91|269.81|267.41|268.82|266.42|0
1651768020000|2022-05-05 16:27:00|269.13|266.73|268.82|266.42|269.13|266.73|268.7|266.3|0
1651768030000|2022-05-05 16:27:10|268.33|265.93|270.05|267.65|270.05|267.65|268.33|265.93|0
1651768040000|2022-05-05 16:27:20|270.3|267.9|269.62|267.22|270.48|268.08|269.62|267.22|0
1651768050000|2022-05-05 16:27:30|270.18|267.78|269.81|267.41|270.18|267.78|269.81|267.41|0
1651768060000|2022-05-05 16:27:40|269.19|266.79|269.31|266.91|269.81|267.41|269.19|266.79|0
1651768070000|2022-05-05 16:27:50|269.19|266.79|270.42|268.02|270.42|268.02|269.19|266.79|0
1651768080000|2022-05-05 16:28:00|270.67|268.27|271.41|269.01|271.66|269.26|270.67|268.27|0
1651768090000|2022-05-05 16:28:10|271.29|268.89|271.54|269.14|271.54|269.14|270.79|268.39|0
1651768100000|2022-05-05 16:28:20|271.41|269.01|271.29|268.89|271.41|269.01|270.92|268.52|0
1651768110000|2022-05-05 16:28:30|271.41|269.01|272.28|269.88|272.28|269.88|271.41|269.01|0
1651768120000|2022-05-05 16:28:40|272.78|270.38|273.02|270.62|273.02|270.62|272.78|270.38|0
1651768130000|2022-05-05 16:28:50|272.16|269.76|271.29|268.89|272.16|269.76|271.29|268.89|0
1651768140000|2022-05-05 16:29:00|271.16|268.76|271.91|269.51|271.91|269.51|271.16|268.76|0
1651768150000|2022-05-05 16:29:10|271.54|269.14|270.18|267.78|271.54|269.14|270.18|267.78|0
1651768160000|2022-05-05 16:29:20|269.56|267.16|268.45|266.05|269.56|267.16|268.45|266.05|0
1651768170000|2022-05-05 16:29:30|268.33|265.93|269.07|266.67|269.19|266.79|268.33|265.93|0
1651768180000|2022-05-05 16:29:40|269.19|266.79|269.07|266.67|269.19|266.79|268.94|266.54|0
1651768190000|2022-05-05 16:29:50|269.19|266.79|268.63|266.23|269.19|266.79|268.63|266.23|0
1651768200000|2022-05-05 16:30:00|268.82|266.42|268.08|265.68|268.82|266.42|268.08|265.68|0
1651768210000|2022-05-05 16:30:10|268.33|265.93|268.45|266.05|268.45|266.05|268.33|265.93|0
1651768220000|2022-05-05 16:30:20|269.19|266.79|270.05|267.65|270.05|267.65|268.94|266.54|0
1651768230000|2022-05-05 16:30:30|270.42|268.02|269.56|267.16|270.42|268.02|269.44|267.04|0
1651768240000|2022-05-05 16:30:40|269.37|266.97|269.56|267.16|269.56|267.16|269.31|266.91|0
1651768250000|2022-05-05 16:30:50|270.05|267.65|269.8|267.4|270.05|267.65|269.31|266.91|0
1651768260000|2022-05-05 16:31:00|269.93|267.53|269.68|267.28|269.93|267.53|269.19|266.79|0
1651768270000|2022-05-05 16:31:10|269.93|267.53|269.93|267.53|269.93|267.53|269.43|267.03|0
1651768280000|2022-05-05 16:31:20|270.92|268.52|270.92|268.52|270.92|268.52|270.92|268.52|0
1651768290000|2022-05-05 16:31:30|271.66|269.26|274.28|271.88|274.28|271.88|271.41|269.01|0
1651768300000|2022-05-05 16:31:40|273.97|271.57|274.9|272.5|274.9|272.5|273.97|271.57|0
1651768310000|2022-05-05 16:31:50|274.41|272.01|272.17|269.77|274.53|272.13|272.17|269.77|0
1651768320000|2022-05-05 16:32:00|271.67|269.27|271.67|269.27|271.67|269.27|271.18|268.78|0
1651768330000|2022-05-05 16:32:10|271.8|269.4|272.04|269.64|272.04|269.64|271.8|269.4|0
1651768340000|2022-05-05 16:32:20|271.05|268.65|270.68|268.28|271.05|268.65|270.56|268.16|0
1651768350000|2022-05-05 16:32:30|270.06|267.66|269.94|267.54|270.19|267.79|269.69|267.29|0
1651768360000|2022-05-05 16:32:40|270.19|267.79|270.19|267.79|270.37|267.97|270.19|267.79|0
1651768370000|2022-05-05 16:32:50|270.31|267.91|270.43|268.03|270.43|268.03|270.19|267.79|0
1651768380000|2022-05-05 16:33:00|271.18|268.78|271.42|269.02|271.42|269.02|271.18|268.78|0
1651768390000|2022-05-05 16:33:10|271.24|268.84|271.18|268.78|271.24|268.84|271.18|268.78|0
1651768400000|2022-05-05 16:33:20|271.42|269.02|269.94|267.54|271.42|269.02|269.94|267.54|0
1651768410000|2022-05-05 16:33:30|270.81|268.41|270.81|268.41|271.05|268.65|270.81|268.41|0
1651768420000|2022-05-05 16:33:40|270.56|268.16|271.55|269.15|271.79|269.39|270.56|268.16|0
1651768430000|2022-05-05 16:33:50|270.99|268.59|269.94|267.54|270.99|268.59|269.94|267.54|0
1651768440000|2022-05-05 16:34:00|270.19|267.79|269.69|267.29|270.19|267.79|269.69|267.29|0
1651768450000|2022-05-05 16:34:10|269.38|266.98|269.69|267.29|269.94|267.54|269.38|266.98|0
1651768460000|2022-05-05 16:34:20|269.82|267.42|268.71|266.31|269.82|267.42|268.46|266.06|0
1651768470000|2022-05-05 16:34:30|268.96|266.56|269.01|266.61|269.01|266.61|268.95|266.55|0
1651768480000|2022-05-05 16:34:40|269.2|266.8|268.46|266.06|269.2|266.8|268.46|266.06|0
1651768490000|2022-05-05 16:34:50|266.1|263.7|266.04|263.64|266.1|263.7|265.86|263.46|0
1651768500000|2022-05-05 16:35:00|265.73|263.33|265.24|262.84|265.73|263.33|264.02|261.62|0
1651768510000|2022-05-05 16:35:10|265|262.6|264.32|261.92|265|262.6|264.08|261.68|0
1651768520000|2022-05-05 16:35:20|263.77|261.37|263.41|261.01|264.14|261.74|263.41|261.01|0
1651768530000|2022-05-05 16:35:30|262.92|260.52|262.92|260.52|263.04|260.64|262.92|260.52|0
1651768540000|2022-05-05 16:35:40|262.55|260.15|262.37|259.97|262.55|260.15|262.37|259.97|0
1651768550000|2022-05-05 16:35:50|262.43|260.03|262.43|260.03|262.55|260.15|262.19|259.79|0
1651768560000|2022-05-05 16:36:00|262.8|260.4|262.19|259.79|262.8|260.4|262.19|259.79|0
1651768570000|2022-05-05 16:36:10|262.31|259.91|262.43|260.03|262.43|260.03|262.19|259.79|0
1651768580000|2022-05-05 16:36:20|261.94|259.54|262.19|259.79|262.19|259.79|261.09|258.69|0
1651768590000|2022-05-05 16:36:30|261.58|259.18|260.97|258.57|261.58|259.18|260.97|258.57|0
1651768600000|2022-05-05 16:36:40|260.73|258.33|260.61|258.21|260.73|258.33|260.49|258.09|0
1651768610000|2022-05-05 16:36:50|260.85|258.45|260.73|258.33|260.85|258.45|260.36|257.96|0
1651768620000|2022-05-05 16:37:00|261.09|258.69|262.19|259.79|262.19|259.79|261.09|258.69|0
1651768630000|2022-05-05 16:37:10|262.67|260.27|261.21|258.81|262.67|260.27|261.21|258.81|0
1651768640000|2022-05-05 16:37:20|261.34|258.94|260.73|258.33|261.34|258.94|260.73|258.33|0
1651768650000|2022-05-05 16:37:30|260.49|258.09|260|257.6|260.66|258.26|259.76|257.36|0
1651768660000|2022-05-05 16:37:40|260.12|257.72|260.85|258.45|261.21|258.81|260.12|257.72|0
1651768670000|2022-05-05 16:37:50|261.34|258.94|261.46|259.06|261.64|259.24|261.34|258.94|0
1651768680000|2022-05-05 16:38:00|261.58|259.18|261.82|259.42|262.07|259.67|261.58|259.18|0
1651768690000|2022-05-05 16:38:10|262.19|259.79|261.7|259.3|262.19|259.79|261.7|259.3|0
1651768700000|2022-05-05 16:38:20|261.82|259.42|260.85|258.45|261.88|259.48|260.85|258.45|0
1651768710000|2022-05-05 16:38:30|260.36|257.96|260.85|258.45|260.85|258.45|260.24|257.84|0
1651768720000|2022-05-05 16:38:40|261.7|259.3|261.21|258.81|261.82|259.42|261.21|258.81|0
1651768730000|2022-05-05 16:38:50|261.58|259.18|261.46|259.06|261.7|259.3|261.46|259.06|0
1651768740000|2022-05-05 16:39:00|261.82|259.42|262.06|259.66|262.43|260.03|261.82|259.42|0
1651768750000|2022-05-05 16:39:10|261.94|259.54|261.33|258.93|262.49|260.09|261.33|258.93|0
1651768760000|2022-05-05 16:39:20|261.21|258.81|262.67|260.27|262.67|260.27|261.21|258.81|0
1651768770000|2022-05-05 16:39:30|262.8|260.4|261.94|259.54|262.8|260.4|261.88|259.48|0
1651768780000|2022-05-05 16:39:40|261.82|259.42|261.82|259.42|262.19|259.79|261.82|259.42|0
1651768790000|2022-05-05 16:39:50|262.55|260.15|262.67|260.27|262.8|260.4|262.55|260.15|0
1651768800000|2022-05-05 16:40:00|262.31|259.91|262.06|259.66|262.67|260.27|262.06|259.66|0
1651768810000|2022-05-05 16:40:10|262.43|260.03|261.51|259.11|262.43|260.03|261.51|259.11|0
1651768820000|2022-05-05 16:40:20|261.21|258.81|261.33|258.93|261.46|259.06|261.21|258.81|0
1651768830000|2022-05-05 16:40:30|261.46|259.06|261.46|259.06|261.58|259.18|261.46|259.06|0
1651768840000|2022-05-05 16:40:40|261.21|258.81|261.21|258.81|261.33|258.93|261.03|258.63|0
1651768850000|2022-05-05 16:40:50|260.97|258.57|260.91|258.51|261.09|258.69|260.91|258.51|0
1651768860000|2022-05-05 16:41:00|260.97|258.57|260.97|258.57|260.97|258.57|260.73|258.33|0
1651768870000|2022-05-05 16:41:10|260.73|258.33|260.6|258.2|260.85|258.45|260.6|258.2|0
1651768880000|2022-05-05 16:41:20|260.06|257.66|260.12|257.72|260.6|258.2|260|257.6|0
1651768890000|2022-05-05 16:41:30|259.88|257.48|259.27|256.87|259.88|257.48|259.27|256.87|0
1651768900000|2022-05-05 16:41:40|259.39|256.99|259.15|256.75|259.39|256.99|259.15|256.75|0
1651768910000|2022-05-05 16:41:50|258.91|256.51|259.76|257.36|259.76|257.36|258.91|256.51|0
1651768920000|2022-05-05 16:42:00|260.12|257.72|260.24|257.84|260.85|258.45|260.12|257.72|0
1651768930000|2022-05-05 16:42:10|260|257.6|259.27|256.87|260|257.6|259.27|256.87|0
1651768940000|2022-05-05 16:42:20|259.03|256.63|259.03|256.63|259.03|256.63|259.03|256.63|0
1651768950000|2022-05-05 16:42:30|258.91|256.51|259.03|256.63|259.27|256.87|258.91|256.51|0
1651768960000|2022-05-05 16:42:40|258.67|256.27|259.39|256.99|259.57|257.17|258.67|256.27|0
1651768970000|2022-05-05 16:42:50|259.51|257.11|260.36|257.96|260.36|257.96|259.15|256.75|0
1651768980000|2022-05-05 16:43:00|260.24|257.84|259.88|257.48|260.24|257.84|259.88|257.48|0
1651768990000|2022-05-05 16:43:10|260.48|258.08|261.33|258.93|261.33|258.93|260.48|258.08|0
1651769000000|2022-05-05 16:43:20|261.45|259.05|260.24|257.84|261.45|259.05|260.24|257.84|0
1651769010000|2022-05-05 16:43:30|260.36|257.96|260.48|258.08|260.48|258.08|260.24|257.84|0
1651769020000|2022-05-05 16:43:40|261.09|258.69|261.51|259.11|261.51|259.11|261.09|258.69|0
1651769030000|2022-05-05 16:43:50|261.58|259.18|262.06|259.66|262.06|259.66|261.58|259.18|0
1651769040000|2022-05-05 16:44:00|261.21|258.81|259.88|257.48|261.21|258.81|259.88|257.48|0
1651769050000|2022-05-05 16:44:10|259.63|257.23|259.69|257.29|259.88|257.48|259.51|257.11|0
1651769060000|2022-05-05 16:44:20|259.88|257.48|261.21|258.81|261.21|258.81|259.88|257.48|0
1651769070000|2022-05-05 16:44:30|260.97|258.57|260.54|258.14|260.97|258.57|260.54|258.14|0
1651769080000|2022-05-05 16:44:40|260.36|257.96|260.24|257.84|260.6|258.2|260.24|257.84|0
1651769090000|2022-05-05 16:44:50|260.85|258.45|260.36|257.96|260.85|258.45|260.36|257.96|0
1651769100000|2022-05-05 16:45:00|260.48|258.08|260.48|258.08|260.72|258.32|260.36|257.96|0
1651769110000|2022-05-05 16:45:10|260.36|257.96|260.6|258.2|260.6|258.2|260.36|257.96|0
1651769120000|2022-05-05 16:45:20|260.48|258.08|261.33|258.93|261.7|259.3|260.48|258.08|0
1651769130000|2022-05-05 16:45:30|261.45|259.05|261.45|259.05|261.45|259.05|261.39|258.99|0
1651769140000|2022-05-05 16:45:40|260.97|258.57|260.72|258.32|260.97|258.57|260.6|258.2|0
1651769150000|2022-05-05 16:45:50|260.48|258.08|260.72|258.32|261.03|258.63|260.48|258.08|0
1651769160000|2022-05-05 16:46:00|260.48|258.08|260.97|258.57|261.09|258.69|260.3|257.9|0
1651769170000|2022-05-05 16:46:10|261.09|258.69|261.7|259.3|261.7|259.3|261.09|258.69|0
1651769180000|2022-05-05 16:46:20|261.33|258.93|260.72|258.32|261.33|258.93|260.6|258.2|0
1651769190000|2022-05-05 16:46:30|260.48|258.08|261.15|258.75|261.21|258.81|260.48|258.08|0
1651769200000|2022-05-05 16:46:40|261.21|258.81|261.02|258.62|261.21|258.81|260.6|258.2|0
1651769210000|2022-05-05 16:46:50|261.33|258.93|260.72|258.32|261.33|258.93|260.72|258.32|0
1651769220000|2022-05-05 16:47:00|260.12|257.72|259.15|256.75|260.12|257.72|259.15|256.75|0
1651769230000|2022-05-05 16:47:10|259.03|256.63|259.03|256.63|259.15|256.75|259.03|256.63|0
1651769240000|2022-05-05 16:47:20|259.15|256.75|259.39|256.99|259.75|257.35|259.15|256.75|0
1651769250000|2022-05-05 16:47:30|258.42|256.02|258.3|255.9|258.42|256.02|258.06|255.66|0
1651769260000|2022-05-05 16:47:40|258.24|255.84|258.12|255.72|258.24|255.84|258.12|255.72|0
1651769270000|2022-05-05 16:47:50|257.94|255.54|257.58|255.18|257.94|255.54|257.58|255.18|0
1651769280000|2022-05-05 16:48:00|257.7|255.3|257.1|254.7|257.7|255.3|256.98|254.58|0
1651769290000|2022-05-05 16:48:10|257.34|254.94|258.54|256.14|258.54|256.14|257.22|254.82|0
1651769300000|2022-05-05 16:48:20|258.3|255.9|257.94|255.54|258.3|255.9|257.94|255.54|0
1651769310000|2022-05-05 16:48:30|258.06|255.66|258.3|255.9|258.3|255.9|257.94|255.54|0
1651769320000|2022-05-05 16:48:40|258.54|256.14|258.84|256.44|258.84|256.44|258|255.6|0
1651769330000|2022-05-05 16:48:50|258.66|256.26|259.87|257.47|259.87|257.47|258.66|256.26|0
1651769340000|2022-05-05 16:49:00|260.48|258.08|260.36|257.96|260.72|258.32|260.36|257.96|0
1651769350000|2022-05-05 16:49:10|260.24|257.84|259.51|257.11|260.24|257.84|259.51|257.11|0
1651769360000|2022-05-05 16:49:20|259.39|256.99|259.03|256.63|259.51|257.11|259.03|256.63|0
1651769370000|2022-05-05 16:49:30|259.39|256.99|260.24|257.84|260.24|257.84|259.39|256.99|0
1651769380000|2022-05-05 16:49:40|260.12|257.72|259.15|256.75|260.12|257.72|259.15|256.75|0
1651769390000|2022-05-05 16:49:50|259.27|256.87|258.54|256.14|259.39|256.99|258.54|256.14|0
1651769400000|2022-05-05 16:50:00|259.03|256.63|260.24|257.84|260.24|257.84|259.03|256.63|0
1651769410000|2022-05-05 16:50:10|259.87|257.47|258.91|256.51|259.87|257.47|258.91|256.51|0
1651769420000|2022-05-05 16:50:20|259.27|256.87|260.12|257.72|260.12|257.72|259.27|256.87|0
1651769430000|2022-05-05 16:50:30|260.36|257.96|259.87|257.47|260.36|257.96|259.87|257.47|0
1651769440000|2022-05-05 16:50:40|259.75|257.35|260.36|257.96|260.36|257.96|259.51|257.11|0
1651769450000|2022-05-05 16:50:50|260.6|258.2|260.84|258.44|260.96|258.56|260.6|258.2|0
1651769460000|2022-05-05 16:51:00|261.09|258.69|262|259.6|262|259.6|261.09|258.69|0
1651769470000|2022-05-05 16:51:10|261.87|259.47|262.06|259.66|262.3|259.9|261.87|259.47|0
1651769480000|2022-05-05 16:51:20|262.48|260.08|263.28|260.88|263.28|260.88|262.48|260.08|0
1651769490000|2022-05-05 16:51:30|263.03|260.63|262.06|259.66|263.03|260.63|262.06|259.66|0
1651769500000|2022-05-05 16:51:40|262.18|259.78|261.94|259.54|262.18|259.78|261.82|259.42|0
1651769510000|2022-05-05 16:51:50|262.18|259.78|261.82|259.42|262.18|259.78|261.63|259.23|0
1651769520000|2022-05-05 16:52:00|261.69|259.29|262.18|259.78|262.18|259.78|261.45|259.05|0
1651769530000|2022-05-05 16:52:10|262.55|260.15|262.55|260.15|262.55|260.15|262.55|260.15|0
1651769540000|2022-05-05 16:52:20|263.03|260.63|263.03|260.63|263.16|260.76|262.79|260.39|0
1651769550000|2022-05-05 16:52:30|262.06|259.66|262.06|259.66|262.06|259.66|261.69|259.29|0
1651769560000|2022-05-05 16:52:40|263.64|261.24|263.28|260.88|263.77|261.37|263.28|260.88|0
1651769570000|2022-05-05 16:52:50|263.4|261|263.4|261|263.77|261.37|263.4|261|0
1651769580000|2022-05-05 16:53:00|263.52|261.12|264.62|262.22|264.62|262.22|263.52|261.12|0
1651769590000|2022-05-05 16:53:10|264.38|261.98|264.62|262.22|264.74|262.34|264.38|261.98|0
1651769600000|2022-05-05 16:53:20|264.68|262.28|265.36|262.96|265.6|263.2|264.68|262.28|0
1651769610000|2022-05-05 16:53:30|265.23|262.83|264.87|262.47|265.23|262.83|264.87|262.47|0
1651769620000|2022-05-05 16:53:40|264.07|261.67|263.21|260.81|264.07|261.67|263.21|260.81|0
1651769630000|2022-05-05 16:53:50|263.28|260.88|263.89|261.49|263.89|261.49|263.28|260.88|0
1651769640000|2022-05-05 16:54:00|263.77|261.37|263.28|260.88|263.77|261.37|263.28|260.88|0
1651769650000|2022-05-05 16:54:10|263.03|260.63|263.03|260.63|263.03|260.63|262.91|260.51|0
1651769660000|2022-05-05 16:54:20|263.28|260.88|263.21|260.81|263.28|260.88|263.03|260.63|0
1651769670000|2022-05-05 16:54:30|263.89|261.49|264.87|262.47|264.87|262.47|263.89|261.49|0
1651769680000|2022-05-05 16:54:40|264.62|262.22|265.6|263.2|265.6|263.2|264.62|262.22|0
1651769690000|2022-05-05 16:54:50|264.87|262.47|264.99|262.59|265.23|262.83|264.87|262.47|0
1651769700000|2022-05-05 16:55:00|266.09|263.69|266.22|263.82|266.27|263.87|266.09|263.69|0
1651769710000|2022-05-05 16:55:10|266.09|263.69|266.71|264.31|266.71|264.31|266.09|263.69|0
1651769720000|2022-05-05 16:55:20|266.58|264.18|266.58|264.18|266.58|264.18|266.34|263.94|0
1651769730000|2022-05-05 16:55:30|266.46|264.06|266.95|264.55|267.14|264.74|266.46|264.06|0
1651769740000|2022-05-05 16:55:40|266.89|264.49|266.52|264.12|267.08|264.68|266.52|264.12|0
1651769750000|2022-05-05 16:55:50|266.71|264.31|266.95|264.55|266.95|264.55|266.34|263.94|0
1651769760000|2022-05-05 16:56:00|267.2|264.8|266.34|263.94|267.2|264.8|266.34|263.94|0
1651769770000|2022-05-05 16:56:10|266.71|264.31|266.83|264.43|266.83|264.43|266.71|264.31|0
1651769780000|2022-05-05 16:56:20|266.89|264.49|266.83|264.43|266.89|264.49|266.34|263.94|0
1651769790000|2022-05-05 16:56:30|266.77|264.37|266.71|264.31|266.77|264.37|266.4|264|0
1651769800000|2022-05-05 16:56:40|266.46|264.06|266.15|263.75|266.46|264.06|266.15|263.75|0
1651769810000|2022-05-05 16:56:50|265.97|263.57|266.89|264.49|266.89|264.49|265.97|263.57|0
1651769820000|2022-05-05 16:57:00|267.2|264.8|267.69|265.29|267.69|265.29|266.83|264.43|0
1651769830000|2022-05-05 16:57:10|267.94|265.54|268.43|266.03|268.43|266.03|267.75|265.35|0
1651769840000|2022-05-05 16:57:20|267.87|265.47|267.32|264.92|267.87|265.47|267.13|264.73|0
1651769850000|2022-05-05 16:57:30|267.5|265.1|268.31|265.91|268.31|265.91|267.5|265.1|0
1651769860000|2022-05-05 16:57:40|268.55|266.15|268.06|265.66|268.55|266.15|268.06|265.66|0
1651769870000|2022-05-05 16:57:50|268.31|265.91|267.81|265.41|268.31|265.91|267.81|265.41|0
1651769880000|2022-05-05 16:58:00|267.69|265.29|267.07|264.67|267.87|265.47|267.07|264.67|0
1651769890000|2022-05-05 16:58:10|266.21|263.81|265.35|262.95|266.21|263.81|265.35|262.95|0
1651769900000|2022-05-05 16:58:20|265.48|263.08|265.6|263.2|265.72|263.32|265.48|263.08|0
1651769910000|2022-05-05 16:58:30|265.72|263.32|265.35|262.95|265.97|263.57|265.35|262.95|0
1651769920000|2022-05-05 16:58:40|265.48|263.08|266.15|263.75|266.15|263.75|265.48|263.08|0
1651769930000|2022-05-05 16:58:50|266.03|263.63|265.97|263.57|266.09|263.69|265.97|263.57|0
1651769940000|2022-05-05 16:59:00|265.72|263.32|265.11|262.71|265.72|263.32|265.11|262.71|0
1651769950000|2022-05-05 16:59:10|265.35|262.95|266.09|263.69|266.09|263.69|265.35|262.95|0
1651769960000|2022-05-05 16:59:20|266.34|263.94|266.46|264.06|266.83|264.43|266.21|263.81|0
1651769970000|2022-05-05 16:59:30|266.09|263.69|267.01|264.61|267.07|264.67|266.09|263.69|0
1651769980000|2022-05-05 16:59:40|267.44|265.04|267.38|264.98|267.69|265.29|267.38|264.98|0
1651769990000|2022-05-05 16:59:50|267.69|265.29|268.43|266.03|268.55|266.15|267.69|265.29|0
1651770000000|2022-05-05 17:00:00|268.68|266.28|269.79|267.39|269.91|267.51|268.68|266.28|0
1651770010000|2022-05-05 17:00:10|269.29|266.89|269.54|267.14|269.54|267.14|269.17|266.77|0
1651770020000|2022-05-05 17:00:20|269.91|267.51|269.79|267.39|270.16|267.76|269.79|267.39|0
1651770030000|2022-05-05 17:00:30|269.54|267.14|270.04|267.64|270.04|267.64|269.54|267.14|0
1651770040000|2022-05-05 17:00:40|270.16|267.76|269.67|267.27|270.16|267.76|269.67|267.27|0
1651770050000|2022-05-05 17:00:50|270.16|267.76|270.41|268.01|270.41|268.01|270.16|267.76|0
1651770060000|2022-05-05 17:01:00|270.66|268.26|271.53|269.13|271.53|269.13|270.66|268.26|0
1651770070000|2022-05-05 17:01:10|271.15|268.75|271.65|269.25|271.65|269.25|271.15|268.75|0
1651770080000|2022-05-05 17:01:20|272.27|269.87|272.08|269.68|272.27|269.87|272.08|269.68|0
1651770090000|2022-05-05 17:01:30|271.9|269.5|271.65|269.25|272.15|269.75|271.65|269.25|0
1651770100000|2022-05-05 17:01:40|272.27|269.87|271.77|269.37|272.27|269.87|271.77|269.37|0
1651770110000|2022-05-05 17:01:50|271.53|269.13|271.9|269.5|271.9|269.5|271.53|269.13|0
1651770120000|2022-05-05 17:02:00|272.27|269.87|272.77|270.37|272.77|270.37|272.27|269.87|0
1651770130000|2022-05-05 17:02:10|272.64|270.24|272.89|270.49|272.89|270.49|272.15|269.75|0
1651770140000|2022-05-05 17:02:20|273.64|271.24|274.52|272.12|274.52|272.12|273.52|271.12|0
1651770150000|2022-05-05 17:02:30|274.89|272.49|275.39|272.99|275.39|272.99|274.89|272.49|0
1651770160000|2022-05-05 17:02:40|275.77|273.37|275.64|273.24|275.77|273.37|275.52|273.12|0
1651770170000|2022-05-05 17:02:50|275.77|273.37|274.77|272.37|275.77|273.37|274.77|272.37|0
1651770180000|2022-05-05 17:03:00|274.64|272.24|274.64|272.24|274.64|272.24|274.52|272.12|0
1651770190000|2022-05-05 17:03:10|274.52|272.12|274.27|271.87|274.52|272.12|274.27|271.87|0
1651770200000|2022-05-05 17:03:20|274.39|271.99|274.27|271.87|274.52|272.12|274.27|271.87|0
1651770210000|2022-05-05 17:03:30|274.02|271.62|273.77|271.37|274.02|271.62|273.64|271.24|0
1651770220000|2022-05-05 17:03:40|273.64|271.24|273.77|271.37|273.89|271.49|273.64|271.24|0
1651770230000|2022-05-05 17:03:50|273.83|271.43|274.52|272.12|274.52|272.12|273.83|271.43|0
1651770240000|2022-05-05 17:04:00|274.64|272.24|274.77|272.37|274.77|272.37|274.27|271.87|0
1651770250000|2022-05-05 17:04:10|274.14|271.74|274.52|272.12|274.52|272.12|274.02|271.62|0
1651770260000|2022-05-05 17:04:20|274.45|272.05|274.27|271.87|274.45|272.05|273.77|271.37|0
1651770270000|2022-05-05 17:04:30|274.14|271.74|273.39|270.99|274.14|271.74|273.39|270.99|0
1651770280000|2022-05-05 17:04:40|273.52|271.12|273.02|270.62|273.52|271.12|273.02|270.62|0
1651770290000|2022-05-05 17:04:50|273.27|270.87|273.14|270.74|273.27|270.87|273.02|270.62|0
1651770300000|2022-05-05 17:05:00|273.27|270.87|274.27|271.87|274.27|271.87|273.27|270.87|0
1651770310000|2022-05-05 17:05:10|274.52|272.12|273.64|271.24|274.52|272.12|273.64|271.24|0
1651770320000|2022-05-05 17:05:20|273.14|270.74|273.64|271.24|273.64|271.24|272.89|270.49|0
1651770330000|2022-05-05 17:05:30|273.39|270.99|273.39|270.99|273.52|271.12|273.27|270.87|0
1651770340000|2022-05-05 17:05:40|273.2|270.8|273.27|270.87|273.27|270.87|272.89|270.49|0
1651770350000|2022-05-05 17:05:50|273.14|270.74|273.39|270.99|273.39|270.99|273.14|270.74|0
1651770360000|2022-05-05 17:06:00|273.2|270.8|272.89|270.49|273.2|270.8|272.89|270.49|0
1651770370000|2022-05-05 17:06:10|273.27|270.87|273.39|270.99|273.39|270.99|273.27|270.87|0
1651770380000|2022-05-05 17:06:20|273.52|271.12|274.89|272.49|275.14|272.74|273.52|271.12|0
1651770390000|2022-05-05 17:06:30|274.83|272.43|274.89|272.49|274.89|272.49|274.77|272.37|0
1651770400000|2022-05-05 17:06:40|275.33|272.93|276.27|273.87|276.27|273.87|275.33|272.93|0
1651770410000|2022-05-05 17:06:50|276.39|273.99|276.02|273.62|276.39|273.99|276.02|273.62|0
1651770420000|2022-05-05 17:07:00|276.27|273.87|276.39|273.99|276.39|273.99|276.02|273.62|0
1651770430000|2022-05-05 17:07:10|276.27|273.87|275.2|272.8|276.39|273.99|275.2|272.8|0
1651770440000|2022-05-05 17:07:20|274.82|272.42|274.64|272.24|274.89|272.49|274.64|272.24|0
1651770450000|2022-05-05 17:07:30|274.39|271.99|275.27|272.87|275.27|272.87|274.39|271.99|0
1651770460000|2022-05-05 17:07:40|275.33|272.93|276.14|273.74|276.14|273.74|275.33|272.93|0
1651770470000|2022-05-05 17:07:50|276.52|274.12|276.64|274.24|276.77|274.37|276.39|273.99|0
1651770480000|2022-05-05 17:08:00|276.9|274.5|276.9|274.5|277.02|274.62|276.64|274.24|0
1651770490000|2022-05-05 17:08:10|277.15|274.75|277.15|274.75|277.27|274.87|277.02|274.62|0
1651770500000|2022-05-05 17:08:20|277.52|275.12|277.78|275.38|277.9|275.5|277.52|275.12|0
1651770510000|2022-05-05 17:08:30|277.65|275.25|277.02|274.62|277.65|275.25|277.02|274.62|0
1651770520000|2022-05-05 17:08:40|277.15|274.75|277.02|274.62|277.15|274.75|276.77|274.37|0
1651770530000|2022-05-05 17:08:50|277.27|274.87|277.15|274.75|277.27|274.87|277.15|274.75|0
1651770540000|2022-05-05 17:09:00|277.27|274.87|277.15|274.75|277.78|275.38|277.15|274.75|0
1651770550000|2022-05-05 17:09:10|277.52|275.12|277.46|275.06|277.52|275.12|277.46|275.06|0
1651770560000|2022-05-05 17:09:20|277.4|275|277.52|275.12|277.52|275.12|277.4|275|0
1651770570000|2022-05-05 17:09:30|277.65|275.25|277.78|275.38|277.9|275.5|277.65|275.25|0
1651770580000|2022-05-05 17:09:40|277.9|275.5|276.39|273.99|277.9|275.5|276.39|273.99|0
1651770590000|2022-05-05 17:09:50|276.27|273.87|275.95|273.55|276.27|273.87|275.95|273.55|0
1651770600000|2022-05-05 17:10:00|275.89|273.49|277.34|274.94|277.34|274.94|275.83|273.43|0
1651770610000|2022-05-05 17:10:10|277.59|275.19|277.21|274.81|277.59|275.19|277.21|274.81|0
1651770620000|2022-05-05 17:10:20|276.58|274.18|276.58|274.18|276.58|274.18|276.46|274.06|0
1651770630000|2022-05-05 17:10:30|276.33|273.93|276.08|273.68|276.39|273.99|276.08|273.68|0
1651770640000|2022-05-05 17:10:40|276.21|273.81|275.83|273.43|276.21|273.81|275.83|273.43|0
1651770650000|2022-05-05 17:10:50|275.71|273.31|275.33|272.93|275.83|273.43|275.21|272.81|0
1651770660000|2022-05-05 17:11:00|275.08|272.68|274.64|272.24|275.08|272.68|274.64|272.24|0
1651770670000|2022-05-05 17:11:10|274.46|272.06|273.96|271.56|274.46|272.06|273.96|271.56|0
1651770680000|2022-05-05 17:11:20|274.33|271.93|275.02|272.62|275.02|272.62|274.33|271.93|0
1651770690000|2022-05-05 17:11:30|275.21|272.81|275.89|273.49|275.89|273.49|275.21|272.81|0
1651770700000|2022-05-05 17:11:40|276.08|273.68|275.08|272.68|276.08|273.68|275.08|272.68|0
1651770710000|2022-05-05 17:11:50|275.21|272.81|274.46|272.06|275.21|272.81|274.46|272.06|0
1651770720000|2022-05-05 17:12:00|274.58|272.18|275.02|272.62|275.02|272.62|274.58|272.18|0
1651770730000|2022-05-05 17:12:10|275.33|272.93|274.83|272.43|275.33|272.93|274.83|272.43|0
1651770740000|2022-05-05 17:12:20|274.58|272.18|273.59|271.19|274.71|272.31|273.59|271.19|0
1651770750000|2022-05-05 17:12:30|273.71|271.31|273.52|271.12|273.71|271.31|273.52|271.12|0
1651770760000|2022-05-05 17:12:40|273.34|270.94|272.84|270.44|273.34|270.94|272.72|270.32|0
1651770770000|2022-05-05 17:12:50|272.72|270.32|272.72|270.32|272.84|270.44|272.72|270.32|0
1651770780000|2022-05-05 17:13:00|272.22|269.82|272.53|270.13|272.53|270.13|272.22|269.82|0
1651770790000|2022-05-05 17:13:10|273.46|271.06|272.72|270.32|273.46|271.06|272.72|270.32|0
1651770800000|2022-05-05 17:13:20|272.09|269.69|272.34|269.94|272.59|270.19|272.09|269.69|0
1651770810000|2022-05-05 17:13:30|272.09|269.69|272.59|270.19|272.84|270.44|272.09|269.69|0
1651770820000|2022-05-05 17:13:40|272.22|269.82|271.72|269.32|272.22|269.82|271.72|269.32|0
1651770830000|2022-05-05 17:13:50|271.97|269.57|271.23|268.83|271.97|269.57|271.23|268.83|0
1651770840000|2022-05-05 17:14:00|271.6|269.2|270.03|267.63|271.6|269.2|269.91|267.51|0
1651770850000|2022-05-05 17:14:10|269.66|267.26|268.73|266.33|269.66|267.26|268.73|266.33|0
1651770860000|2022-05-05 17:14:20|268.67|266.27|268.35|265.95|268.67|266.27|267.86|265.46|0
1651770870000|2022-05-05 17:14:30|268.23|265.83|267.61|265.21|268.35|265.95|267.61|265.21|0
1651770880000|2022-05-05 17:14:40|267.86|265.46|267.74|265.34|267.86|265.46|267.61|265.21|0
1651770890000|2022-05-05 17:14:50|267.24|264.84|267.61|265.21|267.61|265.21|267.24|264.84|0
1651770900000|2022-05-05 17:15:00|267.98|265.58|268.54|266.14|268.54|266.14|267.98|265.58|0
1651770910000|2022-05-05 17:15:10|268.35|265.95|269.96|267.56|269.96|267.56|268.35|265.95|0
1651770920000|2022-05-05 17:15:20|269.1|266.7|269.1|266.7|269.16|266.76|268.97|266.57|0
1651770930000|2022-05-05 17:15:30|269.34|266.94|268.48|266.08|269.34|266.94|268.48|266.08|0
1651770940000|2022-05-05 17:15:40|268.35|265.95|267.86|265.46|268.35|265.95|267.86|265.46|0
1651770950000|2022-05-05 17:15:50|268.29|265.89|267.98|265.58|268.48|266.08|267.98|265.58|0
1651770960000|2022-05-05 17:16:00|267.73|265.33|266.99|264.59|267.73|265.33|266.99|264.59|0
1651770970000|2022-05-05 17:16:10|266.13|263.73|266.01|263.61|266.13|263.73|266.01|263.61|0
1651770980000|2022-05-05 17:16:20|265.64|263.24|265.02|262.62|265.64|263.24|265.02|262.62|0
1651770990000|2022-05-05 17:16:30|264.9|262.5|264.78|262.38|264.9|262.5|264.17|261.77|0
1651771000000|2022-05-05 17:16:40|264.53|262.13|264.66|262.26|264.78|262.38|264.53|262.13|0
1651771010000|2022-05-05 17:16:50|264.9|262.5|264.9|262.5|264.9|262.5|264.53|262.13|0
1651771020000|2022-05-05 17:17:00|265.39|262.99|265.76|263.36|265.76|263.36|265.39|262.99|0
1651771030000|2022-05-05 17:17:10|265.39|262.99|264.66|262.26|265.39|262.99|264.29|261.89|0
1651771040000|2022-05-05 17:17:20|265.02|262.62|265.64|263.24|265.64|263.24|265.02|262.62|0
1651771050000|2022-05-05 17:17:30|265.76|263.36|265.94|263.54|265.94|263.54|265.76|263.36|0
1651771060000|2022-05-05 17:17:40|266.13|263.73|266.38|263.98|266.38|263.98|265.76|263.36|0
1651771070000|2022-05-05 17:17:50|266.5|264.1|266.75|264.35|266.75|264.35|266.5|264.1|0
1651771080000|2022-05-05 17:18:00|266.62|264.22|269.34|266.94|269.34|266.94|266.62|264.22|0
1651771090000|2022-05-05 17:18:10|269.59|267.19|268.35|265.95|269.59|267.19|268.35|265.95|0
1651771100000|2022-05-05 17:18:20|268.48|266.08|268.6|266.2|268.66|266.26|268.48|266.08|0
1651771110000|2022-05-05 17:18:30|268.35|265.95|268.66|266.26|268.97|266.57|268.35|265.95|0
1651771120000|2022-05-05 17:18:40|268.6|266.2|268.35|265.95|268.6|266.2|268.1|265.7|0
1651771130000|2022-05-05 17:18:50|268.23|265.83|268.16|265.76|268.35|265.95|268.16|265.76|0
1651771140000|2022-05-05 17:19:00|268.35|265.95|267.79|265.39|268.35|265.95|267.79|265.39|0
1651771150000|2022-05-05 17:19:10|267.86|265.46|268.85|266.45|268.85|266.45|267.86|265.46|0
1651771160000|2022-05-05 17:19:20|268.72|266.32|268.6|266.2|269.09|266.69|268.6|266.2|0
1651771170000|2022-05-05 17:19:30|268.23|265.83|267.73|265.33|268.23|265.83|267.61|265.21|0
1651771180000|2022-05-05 17:19:40|267.98|265.58|268.72|266.32|268.72|266.32|267.73|265.33|0
1651771190000|2022-05-05 17:19:50|268.6|266.2|268.35|265.95|268.72|266.32|268.35|265.95|0
1651771200000|2022-05-05 17:20:00|268.47|266.07|266.75|264.35|268.47|266.07|266.75|264.35|0
1651771210000|2022-05-05 17:20:10|266.62|264.22|266.38|263.98|266.62|264.22|266.25|263.85|0
1651771220000|2022-05-05 17:20:20|266.13|263.73|266.87|264.47|266.87|264.47|266.13|263.73|0
1651771230000|2022-05-05 17:20:30|267.12|264.72|267.73|265.33|267.98|265.58|267.12|264.72|0
1651771240000|2022-05-05 17:20:40|267.49|265.09|266.25|263.85|267.49|265.09|266.25|263.85|0
1651771250000|2022-05-05 17:20:50|266.75|264.35|267.36|264.96|267.36|264.96|266.75|264.35|0
1651771260000|2022-05-05 17:21:00|267.98|265.58|267.61|265.21|267.98|265.58|267.36|264.96|0
1651771270000|2022-05-05 17:21:10|267.49|265.09|267.11|264.71|267.49|265.09|266.99|264.59|0
1651771280000|2022-05-05 17:21:20|267.36|264.96|268.35|265.95|268.35|265.95|267.36|264.96|0
1651771290000|2022-05-05 17:21:30|267.86|265.46|267.73|265.33|267.86|265.46|267.67|265.27|0
1651771300000|2022-05-05 17:21:40|268.1|265.7|268.23|265.83|268.23|265.83|268.1|265.7|0
1651771310000|2022-05-05 17:21:50|267.98|265.58|269.71|267.31|269.71|267.31|267.98|265.58|0
1651771320000|2022-05-05 17:22:00|269.59|267.19|269.59|267.19|269.84|267.44|269.59|267.19|0
1651771330000|2022-05-05 17:22:10|269.28|266.88|269.52|267.12|269.71|267.31|269.22|266.82|0
1651771340000|2022-05-05 17:22:20|270.33|267.93|270.33|267.93|270.33|267.93|269.71|267.31|0
1651771350000|2022-05-05 17:22:30|270.46|268.06|269.09|266.69|270.58|268.18|269.09|266.69|0
1651771360000|2022-05-05 17:22:40|269.22|266.82|269.22|266.82|269.22|266.82|269.22|266.82|0
1651771370000|2022-05-05 17:22:50|268.97|266.57|269.34|266.94|269.59|267.19|268.97|266.57|0
1651771380000|2022-05-05 17:23:00|269.59|267.19|268.6|266.2|269.59|267.19|268.6|266.2|0
1651771390000|2022-05-05 17:23:10|268.41|266.01|267.61|265.21|268.6|266.2|267.61|265.21|0
1651771400000|2022-05-05 17:23:20|267.36|264.96|267.24|264.84|267.73|265.33|267.24|264.84|0
1651771410000|2022-05-05 17:23:30|267.36|264.96|267.61|265.21|267.61|265.21|267.36|264.96|0
1651771420000|2022-05-05 17:23:40|267.48|265.08|267.73|265.33|268.1|265.7|267.48|265.08|0
1651771430000|2022-05-05 17:23:50|268.1|265.7|269.03|266.63|269.22|266.82|268.1|265.7|0
1651771440000|2022-05-05 17:24:00|268.84|266.44|268.72|266.32|269.09|266.69|268.6|266.2|0
1651771450000|2022-05-05 17:24:10|268.84|266.44|268.28|265.88|268.84|266.44|268.23|265.83|0
1651771460000|2022-05-05 17:24:20|268.47|266.07|268.35|265.95|268.47|266.07|268.35|265.95|0
1651771470000|2022-05-05 17:24:30|268.1|265.7|267.85|265.45|268.1|265.7|267.85|265.45|0
1651771480000|2022-05-05 17:24:40|268.22|265.82|268.35|265.95|268.6|266.2|268.22|265.82|0
1651771490000|2022-05-05 17:24:50|268.84|266.44|269.22|266.82|269.46|267.06|268.84|266.44|0
1651771500000|2022-05-05 17:25:00|268.84|266.44|268.6|266.2|268.84|266.44|268.53|266.13|0
1651771510000|2022-05-05 17:25:10|268.72|266.32|269.21|266.81|269.21|266.81|268.72|266.32|0
1651771520000|2022-05-05 17:25:20|269.27|266.87|269.27|266.87|269.27|266.87|269.27|266.87|0
1651771530000|2022-05-05 17:25:30|268.66|266.26|267.73|265.33|268.66|266.26|267.73|265.33|0
1651771540000|2022-05-05 17:25:40|267.24|264.84|267.98|265.58|267.98|265.58|267.24|264.84|0
1651771550000|2022-05-05 17:25:50|267.24|264.84|268.47|266.07|268.47|266.07|267.24|264.84|0
1651771560000|2022-05-05 17:26:00|269.34|266.94|269.09|266.69|269.4|267|269.09|266.69|0
1651771570000|2022-05-05 17:26:10|268.97|266.57|269.46|267.06|269.46|267.06|268.97|266.57|0
1651771580000|2022-05-05 17:26:20|269.59|267.19|267.85|265.45|269.59|267.19|267.85|265.45|0
1651771590000|2022-05-05 17:26:30|267.42|265.02|266.87|264.47|267.42|265.02|266.56|264.16|0
1651771600000|2022-05-05 17:26:40|266.37|263.97|266.37|263.97|266.37|263.97|266.25|263.85|0
1651771610000|2022-05-05 17:26:50|266.87|264.47|266.74|264.34|267.11|264.71|266.62|264.22|0
1651771620000|2022-05-05 17:27:00|266.5|264.1|265.76|263.36|266.5|264.1|265.76|263.36|0
1651771630000|2022-05-05 17:27:10|266|263.6|267.11|264.71|267.11|264.71|266|263.6|0
1651771640000|2022-05-05 17:27:20|266.99|264.59|267.48|265.08|267.48|265.08|266.99|264.59|0
1651771650000|2022-05-05 17:27:30|267.24|264.84|266.37|263.97|267.24|264.84|266.37|263.97|0
1651771660000|2022-05-05 17:27:40|266.25|263.85|266.37|263.97|266.62|264.22|266.25|263.85|0
1651771670000|2022-05-05 17:27:50|266.74|264.34|266.13|263.73|266.74|264.34|266.13|263.73|0
1651771680000|2022-05-05 17:28:00|266|263.6|267.48|265.08|267.48|265.08|266|263.6|0
1651771690000|2022-05-05 17:28:10|266.87|264.47|267.29|264.89|267.29|264.89|266.55|264.15|0
1651771700000|2022-05-05 17:28:20|266.87|264.47|266.92|264.52|267.24|264.84|266.87|264.47|0
1651771710000|2022-05-05 17:28:30|266.74|264.34|266.86|264.46|266.86|264.46|266.5|264.1|0
1651771720000|2022-05-05 17:28:40|267.42|265.02|267.48|265.08|267.85|265.45|267.42|265.02|0
1651771730000|2022-05-05 17:28:50|267.42|265.02|267.85|265.45|267.85|265.45|267.42|265.02|0
1651771740000|2022-05-05 17:29:00|268.59|266.19|268.47|266.07|268.59|266.19|268.1|265.7|0
1651771750000|2022-05-05 17:29:10|268.16|265.76|269.71|267.31|269.71|267.31|268.16|265.76|0
1651771760000|2022-05-05 17:29:20|269.21|266.81|269.83|267.43|269.83|267.43|269.21|266.81|0
1651771770000|2022-05-05 17:29:30|269.58|267.18|268.84|266.44|269.58|267.18|268.72|266.32|0
1651771780000|2022-05-05 17:29:40|269.02|266.62|269.34|266.94|269.34|266.94|268.9|266.5|0
1651771790000|2022-05-05 17:29:50|269.21|266.81|269.21|266.81|269.27|266.87|269.21|266.81|0
1651771800000|2022-05-05 17:30:00|269.34|266.94|267.11|264.71|269.34|266.94|266.86|264.46|0
1651771810000|2022-05-05 17:30:10|266.68|264.28|267.23|264.83|267.23|264.83|266.68|264.28|0
1651771820000|2022-05-05 17:30:20|266.55|264.15|264.9|262.5|266.55|264.15|264.9|262.5|0
1651771830000|2022-05-05 17:30:30|265.14|262.74|264.22|261.82|265.14|262.74|264.04|261.64|0
1651771840000|2022-05-05 17:30:40|264.4|262|264.77|262.37|264.77|262.37|264.04|261.64|0
1651771850000|2022-05-05 17:30:50|265.02|262.62|265.88|263.48|265.88|263.48|265.02|262.62|0
1651771860000|2022-05-05 17:31:00|265.02|262.62|265.14|262.74|265.14|262.74|265.02|262.62|0
1651771870000|2022-05-05 17:31:10|265.51|263.11|265.51|263.11|265.51|263.11|265.51|263.11|0
1651771880000|2022-05-05 17:31:20|265.88|263.48|265.88|263.48|265.88|263.48|265.63|263.23|0
1651771890000|2022-05-05 17:31:30|266.37|263.97|267.73|265.33|267.85|265.45|266.37|263.97|0
1651771900000|2022-05-05 17:31:40|267.11|264.71|266.25|263.85|267.11|264.71|266.25|263.85|0
1651771910000|2022-05-05 17:31:50|265.76|263.36|265.51|263.11|265.76|263.36|265.51|263.11|0
1651771920000|2022-05-05 17:32:00|265.14|262.74|264.95|262.55|265.57|263.17|264.95|262.55|0
1651771930000|2022-05-05 17:32:10|264.89|262.49|265.26|262.86|265.26|262.86|264.89|262.49|0
1651771940000|2022-05-05 17:32:20|265.14|262.74|264.53|262.13|265.14|262.74|264.53|262.13|0
1651771950000|2022-05-05 17:32:30|264.65|262.25|265.69|263.29|265.69|263.29|264.65|262.25|0
1651771960000|2022-05-05 17:32:40|266|263.6|264.65|262.25|266|263.6|264.65|262.25|0
1651771970000|2022-05-05 17:32:50|264.77|262.37|264.65|262.25|264.77|262.37|264.28|261.88|0
1651771980000|2022-05-05 17:33:00|264.16|261.76|264.77|262.37|264.77|262.37|264.16|261.76|0
1651771990000|2022-05-05 17:33:10|264.65|262.25|264.83|262.43|265.2|262.8|264.65|262.25|0
1651772000000|2022-05-05 17:33:20|265.39|262.99|265.32|262.92|265.51|263.11|265.32|262.92|0
1651772010000|2022-05-05 17:33:30|264.65|262.25|264.65|262.25|264.77|262.37|264.53|262.13|0
1651772020000|2022-05-05 17:33:40|264.53|262.13|265.14|262.74|265.14|262.74|264.28|261.88|0
1651772030000|2022-05-05 17:33:50|265.02|262.62|265.51|263.11|265.51|263.11|265.02|262.62|0
1651772040000|2022-05-05 17:34:00|265.44|263.04|266.74|264.34|267.36|264.96|265.44|263.04|0
1651772050000|2022-05-05 17:34:10|266.62|264.22|267.23|264.83|267.23|264.83|266.62|264.22|0
1651772060000|2022-05-05 17:34:20|266.67|264.27|266|263.6|266.67|264.27|266|263.6|0
1651772070000|2022-05-05 17:34:30|266.12|263.72|266.74|264.34|266.74|264.34|266.12|263.72|0
1651772080000|2022-05-05 17:34:40|267.11|264.71|266.62|264.22|267.11|264.71|266.62|264.22|0
1651772090000|2022-05-05 17:34:50|266.43|264.03|266.12|263.72|266.43|264.03|266|263.6|0
1651772100000|2022-05-05 17:35:00|266.3|263.9|267.11|264.71|267.23|264.83|266.3|263.9|0
1651772110000|2022-05-05 17:35:10|266.55|264.15|266.74|264.34|266.74|264.34|266.55|264.15|0
1651772120000|2022-05-05 17:35:20|266.62|264.22|267.36|264.96|267.73|265.33|266.62|264.22|0
1651772130000|2022-05-05 17:35:30|266.74|264.34|266.55|264.15|266.74|264.34|266.49|264.09|0
1651772140000|2022-05-05 17:35:40|266.62|264.22|266.86|264.46|266.98|264.58|266.62|264.22|0
1651772150000|2022-05-05 17:35:50|267.04|264.64|268.1|265.7|268.34|265.94|267.04|264.64|0
1651772160000|2022-05-05 17:36:00|267.97|265.57|269.21|266.81|269.21|266.81|267.97|265.57|0
1651772170000|2022-05-05 17:36:10|270.08|267.68|270.95|268.55|270.95|268.55|270.08|267.68|0
1651772180000|2022-05-05 17:36:20|271.07|268.67|270.57|268.17|271.07|268.67|270.57|268.17|0
1651772190000|2022-05-05 17:36:30|270.63|268.23|270.14|267.74|271.07|268.67|270.08|267.68|0
1651772200000|2022-05-05 17:36:40|270.33|267.93|271.01|268.61|271.32|268.92|270.33|267.93|0
1651772210000|2022-05-05 17:36:50|271.2|268.8|271.69|269.29|271.69|269.29|271.2|268.8|0
1651772220000|2022-05-05 17:37:00|271.82|269.42|272.32|269.92|272.82|270.42|271.82|269.42|0
1651772230000|2022-05-05 17:37:10|272.38|269.98|273.32|270.92|273.32|270.92|272.38|269.98|0
1651772240000|2022-05-05 17:37:20|273.44|271.04|273.63|271.23|273.69|271.29|273.44|271.04|0
1651772250000|2022-05-05 17:37:30|273.57|271.17|274|271.6|274.57|272.17|273.57|271.17|0
1651772260000|2022-05-05 17:37:40|273.94|271.54|273.94|271.54|274.19|271.79|273.94|271.54|0
1651772270000|2022-05-05 17:37:50|273.44|271.04|272.94|270.54|273.44|271.04|272.82|270.42|0
1651772280000|2022-05-05 17:38:00|273.44|271.04|273.19|270.79|273.44|271.04|272.94|270.54|0
1651772290000|2022-05-05 17:38:10|272.57|270.17|272.25|269.85|272.57|270.17|272.25|269.85|0
1651772300000|2022-05-05 17:38:20|271.94|269.54|271.44|269.04|271.94|269.54|271.44|269.04|0
1651772310000|2022-05-05 17:38:30|271.2|268.8|271.38|268.98|271.38|268.98|270.95|268.55|0
1651772320000|2022-05-05 17:38:40|271.32|268.92|271.44|269.04|271.57|269.17|271.32|268.92|0
1651772330000|2022-05-05 17:38:50|269.95|267.55|269.33|266.93|269.95|267.55|269.33|266.93|0
1651772340000|2022-05-05 17:39:00|268.96|266.56|268.09|265.69|268.96|266.56|267.97|265.57|0
1651772350000|2022-05-05 17:39:10|267.72|265.32|268.09|265.69|268.96|266.56|267.72|265.32|0
1651772360000|2022-05-05 17:39:20|268.22|265.82|268.22|265.82|268.59|266.19|268.22|265.82|0
1651772370000|2022-05-05 17:39:30|267.78|265.38|267.97|265.57|267.97|265.57|267.78|265.38|0
1651772380000|2022-05-05 17:39:40|268.47|266.07|268.84|266.44|268.84|266.44|268.47|266.07|0
1651772390000|2022-05-05 17:39:50|268.59|266.19|268.59|266.19|268.59|266.19|268.09|265.69|0
1651772400000|2022-05-05 17:40:00|268.71|266.31|268.03|265.63|268.71|266.31|268.03|265.63|0
1651772410000|2022-05-05 17:40:10|267.97|265.57|267.85|265.45|268.09|265.69|267.85|265.45|0
1651772420000|2022-05-05 17:40:20|267.35|264.95|267.48|265.08|267.85|265.45|267.23|264.83|0
1651772430000|2022-05-05 17:40:30|267.6|265.2|267.48|265.08|267.6|265.2|267.41|265.01|0
1651772440000|2022-05-05 17:40:40|267.23|264.83|268.28|265.88|268.28|265.88|267.23|264.83|0
1651772450000|2022-05-05 17:40:50|269.21|266.81|268.71|266.31|269.21|266.81|268.71|266.31|0
1651772460000|2022-05-05 17:41:00|269.58|267.18|268.96|266.56|269.58|267.18|268.84|266.44|0
1651772470000|2022-05-05 17:41:10|267.97|265.57|268.9|266.5|268.9|266.5|267.97|265.57|0
1651772480000|2022-05-05 17:41:20|268.96|266.56|269.08|266.68|269.46|267.06|268.77|266.37|0
1651772490000|2022-05-05 17:41:30|269.27|266.87|269.21|266.81|269.27|266.87|268.59|266.19|0
1651772500000|2022-05-05 17:41:40|269.89|267.49|269.58|267.18|269.89|267.49|269.58|267.18|0
1651772510000|2022-05-05 17:41:50|269.83|267.43|269.83|267.43|269.89|267.49|269.46|267.06|0
1651772520000|2022-05-05 17:42:00|270.57|268.17|269.46|267.06|270.57|268.17|269.46|267.06|0
1651772530000|2022-05-05 17:42:10|268.89|266.49|268.71|266.31|268.89|266.49|268.59|266.19|0
1651772540000|2022-05-05 17:42:20|268.96|266.56|270.45|268.05|270.45|268.05|268.96|266.56|0
1651772550000|2022-05-05 17:42:30|270.08|267.68|269.89|267.49|270.57|268.17|269.89|267.49|0
1651772560000|2022-05-05 17:42:40|269.64|267.24|271.69|269.29|271.69|269.29|269.64|267.24|0
1651772570000|2022-05-05 17:42:50|271.32|268.92|272.07|269.67|272.07|269.67|271.19|268.79|0
1651772580000|2022-05-05 17:43:00|272.94|270.54|272.07|269.67|273.06|270.66|272.07|269.67|0
1651772590000|2022-05-05 17:43:10|272.37|269.97|272.94|270.54|273.12|270.72|272.37|269.97|0
1651772600000|2022-05-05 17:43:20|273.06|270.66|272.81|270.41|273.06|270.66|272.81|270.41|0
1651772610000|2022-05-05 17:43:30|273.06|270.66|271.94|269.54|273.06|270.66|271.94|269.54|0
1651772620000|2022-05-05 17:43:40|271.57|269.17|271.19|268.79|271.57|269.17|271.19|268.79|0
1651772630000|2022-05-05 17:43:50|271.44|269.04|271.07|268.67|271.44|269.04|270.57|268.17|0
1651772640000|2022-05-05 17:44:00|270.57|268.17|270.45|268.05|270.57|268.17|270.07|267.67|0
1651772650000|2022-05-05 17:44:10|270.32|267.92|271.44|269.04|271.44|269.04|270.32|267.92|0
1651772660000|2022-05-05 17:44:20|271.32|268.92|271.19|268.79|271.57|269.17|271.19|268.79|0
1651772670000|2022-05-05 17:44:30|271.07|268.67|270.32|267.92|271.07|268.67|270.32|267.92|0
1651772680000|2022-05-05 17:44:40|269.7|267.3|269.45|267.05|269.7|267.3|269.33|266.93|0
1651772690000|2022-05-05 17:44:50|269.08|266.68|268.71|266.31|269.08|266.68|268.59|266.19|0
1651772700000|2022-05-05 17:45:00|268.46|266.06|268.96|266.56|269.27|266.87|268.46|266.06|0
1651772710000|2022-05-05 17:45:10|269.14|266.74|269.83|267.43|269.83|267.43|268.96|266.56|0
1651772720000|2022-05-05 17:45:20|270.2|267.8|269.7|267.3|270.2|267.8|269.7|267.3|0
1651772730000|2022-05-05 17:45:30|269.83|267.43|269.58|267.18|269.83|267.43|269.58|267.18|0
1651772740000|2022-05-05 17:45:40|269.95|267.55|270.2|267.8|270.57|268.17|269.95|267.55|0
1651772750000|2022-05-05 17:45:50|269.76|267.36|269.58|267.18|269.76|267.36|269.58|267.18|0
1651772760000|2022-05-05 17:46:00|268.83|266.43|268.83|266.43|268.96|266.56|268.83|266.43|0
1651772770000|2022-05-05 17:46:10|268.46|266.06|268.21|265.81|268.59|266.19|268.21|265.81|0
1651772780000|2022-05-05 17:46:20|267.97|265.57|268.21|265.81|268.21|265.81|267.84|265.44|0
1651772790000|2022-05-05 17:46:30|268.59|266.19|269.45|267.05|269.83|267.43|268.59|266.19|0
1651772800000|2022-05-05 17:46:40|269.2|266.8|269.33|266.93|269.58|267.18|269.2|266.8|0
1651772810000|2022-05-05 17:46:50|268.83|266.43|268.71|266.31|268.96|266.56|268.71|266.31|0
1651772820000|2022-05-05 17:47:00|268.46|266.06|268.59|266.19|268.59|266.19|268.09|265.69|0
1651772830000|2022-05-05 17:47:10|268.96|266.56|268.96|266.56|269.14|266.74|268.96|266.56|0
1651772840000|2022-05-05 17:47:20|268.83|266.43|268.09|265.69|268.83|266.43|268.09|265.69|0
1651772850000|2022-05-05 17:47:30|267.97|265.57|267.84|265.44|267.97|265.57|267.84|265.44|0
1651772860000|2022-05-05 17:47:40|267.97|265.57|268.09|265.69|268.09|265.69|267.97|265.57|0
1651772870000|2022-05-05 17:47:50|268.83|266.43|268.59|266.19|268.83|266.43|268.59|266.19|0
1651772880000|2022-05-05 17:48:00|268.21|265.81|266.36|263.96|268.21|265.81|266.36|263.96|0
1651772890000|2022-05-05 17:48:10|266.49|264.09|266.98|264.58|266.98|264.58|266.12|263.72|0
1651772900000|2022-05-05 17:48:20|267.1|264.7|267.04|264.64|267.35|264.95|267.04|264.64|0
1651772910000|2022-05-05 17:48:30|267.23|264.83|267.1|264.7|267.6|265.2|267.1|264.7|0
1651772920000|2022-05-05 17:48:40|267.23|264.83|267.35|264.95|267.35|264.95|267.23|264.83|0
1651772930000|2022-05-05 17:48:50|266.86|264.46|267.1|264.7|267.23|264.83|266.61|264.21|0
1651772940000|2022-05-05 17:49:00|267.23|264.83|266.61|264.21|267.23|264.83|266.49|264.09|0
1651772950000|2022-05-05 17:49:10|266.36|263.96|265.56|263.16|266.36|263.96|265.56|263.16|0
1651772960000|2022-05-05 17:49:20|265.26|262.86|265.38|262.98|265.5|263.1|265.26|262.86|0
1651772970000|2022-05-05 17:49:30|265.62|263.22|265.75|263.35|265.87|263.47|265.62|263.22|0
1651772980000|2022-05-05 17:49:40|265.62|263.22|265.93|263.53|265.93|263.53|265.5|263.1|0
1651772990000|2022-05-05 17:49:50|265.75|263.35|265.13|262.73|265.75|263.35|265.13|262.73|0
1651773000000|2022-05-05 17:50:00|265.5|263.1|264.15|261.75|265.5|263.1|264.15|261.75|0
1651773010000|2022-05-05 17:50:10|264.4|262|263.78|261.38|264.4|262|263.78|261.38|0
1651773020000|2022-05-05 17:50:20|263.54|261.14|263.23|260.83|263.66|261.26|263.23|260.83|0
1651773030000|2022-05-05 17:50:30|263.05|260.65|262.32|259.92|263.05|260.65|262.32|259.92|0
1651773040000|2022-05-05 17:50:40|262.44|260.04|261.83|259.43|262.44|260.04|261.83|259.43|0
1651773050000|2022-05-05 17:50:50|262.07|259.67|261.76|259.36|262.07|259.67|261.64|259.24|0
1651773060000|2022-05-05 17:51:00|261.7|259.3|261.58|259.18|261.7|259.3|261.34|258.94|0
1651773070000|2022-05-05 17:51:10|261.52|259.12|261.22|258.82|261.58|259.18|261.22|258.82|0
1651773080000|2022-05-05 17:51:20|261.46|259.06|261.95|259.55|261.95|259.55|261.46|259.06|0
1651773090000|2022-05-05 17:51:30|262.19|259.79|261.95|259.55|262.31|259.91|261.95|259.55|0
1651773100000|2022-05-05 17:51:40|261.64|259.24|261.83|259.43|261.95|259.55|261.64|259.24|0
1651773110000|2022-05-05 17:51:50|261.89|259.49|261.1|258.7|261.89|259.49|261.1|258.7|0
1651773120000|2022-05-05 17:52:00|261.22|258.82|260.85|258.45|261.22|258.82|260.85|258.45|0
1651773130000|2022-05-05 17:52:10|260.73|258.33|260.85|258.45|260.85|258.45|260.61|258.21|0
1651773140000|2022-05-05 17:52:20|260.73|258.33|260.61|258.21|260.85|258.45|260.61|258.21|0
1651773150000|2022-05-05 17:52:30|260.97|258.57|261.22|258.82|261.22|258.82|260.97|258.57|0
1651773160000|2022-05-05 17:52:40|261.1|258.7|261.1|258.7|261.34|258.94|260.97|258.57|0
1651773170000|2022-05-05 17:52:50|260.91|258.51|261.09|258.69|261.09|258.69|260.67|258.27|0
1651773180000|2022-05-05 17:53:00|262.07|259.67|262.31|259.91|262.31|259.91|261.83|259.43|0
1651773190000|2022-05-05 17:53:10|262.01|259.61|261.46|259.06|262.01|259.61|261.46|259.06|0
1651773200000|2022-05-05 17:53:20|261.52|259.12|261.95|259.55|261.95|259.55|261.52|259.12|0
1651773210000|2022-05-05 17:53:30|262.07|259.67|262.49|260.09|263.41|261.01|262.07|259.67|0
1651773220000|2022-05-05 17:53:40|262.68|260.28|262.56|260.16|262.8|260.4|262.56|260.16|0
1651773230000|2022-05-05 17:53:50|262.8|260.4|262.8|260.4|262.8|260.4|262.68|260.28|0
1651773240000|2022-05-05 17:54:00|262.56|260.16|262.19|259.79|262.56|260.16|262.19|259.79|0
1651773250000|2022-05-05 17:54:10|261.7|259.3|261.58|259.18|261.7|259.3|261.46|259.06|0
1651773260000|2022-05-05 17:54:20|261.7|259.3|261.46|259.06|261.7|259.3|261.34|258.94|0
1651773270000|2022-05-05 17:54:30|261.58|259.18|261.83|259.43|261.83|259.43|261.52|259.12|0
1651773280000|2022-05-05 17:54:40|261.95|259.55|261.83|259.43|261.95|259.55|261.83|259.43|0
1651773290000|2022-05-05 17:54:50|261.95|259.55|262.19|259.79|262.19|259.79|261.83|259.43|0
1651773300000|2022-05-05 17:55:00|262.56|260.16|261.95|259.55|262.56|260.16|261.95|259.55|0
1651773310000|2022-05-05 17:55:10|261.82|259.42|261.22|258.82|261.82|259.42|261.22|258.82|0
1651773320000|2022-05-05 17:55:20|261.34|258.94|260.97|258.57|261.34|258.94|260.97|258.57|0
1651773330000|2022-05-05 17:55:30|261.34|258.94|261.34|258.94|261.46|259.06|261.34|258.94|0
1651773340000|2022-05-05 17:55:40|261.09|258.69|260.67|258.27|261.09|258.69|260.67|258.27|0
1651773350000|2022-05-05 17:55:50|260.61|258.21|259.51|257.11|260.61|258.21|259.51|257.11|0
1651773360000|2022-05-05 17:56:00|259.39|256.99|260.49|258.09|260.49|258.09|259.39|256.99|0
1651773370000|2022-05-05 17:56:10|260|257.6|260|257.6|260|257.6|259.88|257.48|0
1651773380000|2022-05-05 17:56:20|259.76|257.36|259.51|257.11|259.76|257.36|259.15|256.75|0
1651773390000|2022-05-05 17:56:30|259.76|257.36|259.69|257.29|260.12|257.72|259.69|257.29|0
1651773400000|2022-05-05 17:56:40|259.88|257.48|260.24|257.84|260.24|257.84|259.76|257.36|0
1651773410000|2022-05-05 17:56:50|260.12|257.72|260.48|258.08|260.48|258.08|260|257.6|0
1651773420000|2022-05-05 17:57:00|261.34|258.94|261.7|259.3|262.8|260.4|261.34|258.94|0
1651773430000|2022-05-05 17:57:10|262.13|259.73|262.07|259.67|262.19|259.79|262.07|259.67|0
1651773440000|2022-05-05 17:57:20|261.95|259.55|262.8|260.4|262.8|260.4|261.95|259.55|0
1651773450000|2022-05-05 17:57:30|262.56|260.16|262.68|260.28|262.68|260.28|262.43|260.03|0
1651773460000|2022-05-05 17:57:40|262.19|259.79|262.07|259.67|262.19|259.79|262.07|259.67|0
1651773470000|2022-05-05 17:57:50|262.31|259.91|262.19|259.79|262.68|260.28|262.19|259.79|0
1651773480000|2022-05-05 17:58:00|262.56|260.16|261.82|259.42|262.56|260.16|261.7|259.3|0
1651773490000|2022-05-05 17:58:10|262|259.6|261.39|258.99|262|259.6|261.34|258.94|0
1651773500000|2022-05-05 17:58:20|261.58|259.18|262.07|259.67|262.07|259.67|261.58|259.18|0
1651773510000|2022-05-05 17:58:30|261.95|259.55|260.97|258.57|261.95|259.55|260.97|258.57|0
1651773520000|2022-05-05 17:58:40|261.34|258.94|261.09|258.69|261.34|258.94|260.97|258.57|0
1651773530000|2022-05-05 17:58:50|261.7|259.3|261.39|258.99|261.82|259.42|261.39|258.99|0
1651773540000|2022-05-05 17:59:00|261.46|259.06|261.46|259.06|261.46|259.06|261.21|258.81|0
1651773550000|2022-05-05 17:59:10|261.34|258.94|261.82|259.42|261.82|259.42|261.34|258.94|0
1651773560000|2022-05-05 17:59:20|261.95|259.55|262.31|259.91|262.31|259.91|261.95|259.55|0
1651773570000|2022-05-05 17:59:30|261.94|259.54|262.43|260.03|262.43|260.03|261.94|259.54|0
1651773580000|2022-05-05 17:59:40|262.61|260.21|262.92|260.52|262.92|260.52|261.88|259.48|0
1651773590000|2022-05-05 17:59:50|262.68|260.28|262.07|259.67|262.8|260.4|262.07|259.67|0
1651773600000|2022-05-05 18:00:00|261.94|259.54|261.03|258.63|262.43|260.03|261.03|258.63|0
1651773610000|2022-05-05 18:00:10|261.21|258.81|261.58|259.18|261.7|259.3|261.21|258.81|0
1651773620000|2022-05-05 18:00:20|261.34|258.94|262.07|259.67|262.19|259.79|261.34|258.94|0
1651773630000|2022-05-05 18:00:30|261.33|258.93|260.97|258.57|261.33|258.93|260.97|258.57|0
1651773640000|2022-05-05 18:00:40|261.21|258.81|260.6|258.2|261.21|258.81|260.6|258.2|0
1651773650000|2022-05-05 18:00:50|258.65|256.25|259.01|256.61|259.01|256.61|258.65|256.25|0
1651773660000|2022-05-05 18:01:00|259.38|256.98|260.23|257.83|260.65|258.25|259.38|256.98|0
1651773670000|2022-05-05 18:01:10|260.35|257.95|259.56|257.16|260.35|257.95|259.56|257.16|0
1651773680000|2022-05-05 18:01:20|258.77|256.37|258.77|256.37|258.77|256.37|258.52|256.12|0
1651773690000|2022-05-05 18:01:30|258.52|256.12|258.65|256.25|258.65|256.25|258.52|256.12|0
1651773700000|2022-05-05 18:01:40|258.52|256.12|261.61|259.21|261.61|259.21|258.52|256.12|0
1651773710000|2022-05-05 18:01:50|261.85|259.45|262.91|260.51|262.97|260.57|261.73|259.33|0
1651773720000|2022-05-05 18:02:00|262.67|260.27|262.18|259.78|262.67|260.27|262.06|259.66|0
1651773730000|2022-05-05 18:02:10|261.94|259.54|261.45|259.05|261.94|259.54|261.45|259.05|0
1651773740000|2022-05-05 18:02:20|260.97|258.57|260.6|258.2|260.97|258.57|260.6|258.2|0
1651773750000|2022-05-05 18:02:30|260.54|258.14|260.66|258.26|260.66|258.26|260.48|258.08|0
1651773760000|2022-05-05 18:02:40|260.72|258.32|260.5|258.1|260.72|258.32|259.96|257.56|0
1651773770000|2022-05-05 18:02:50|260.69|258.29|260.81|258.41|260.81|258.41|260.69|258.29|0
1651773780000|2022-05-05 18:03:00|260.87|258.47|261.05|258.65|261.42|259.02|260.87|258.47|0
1651773790000|2022-05-05 18:03:10|260.69|258.29|260.57|258.17|260.69|258.29|260.57|258.17|0
1651773800000|2022-05-05 18:03:20|260.93|258.53|260.81|258.41|261.05|258.65|260.69|258.29|0
1651773810000|2022-05-05 18:03:30|260.69|258.29|260.81|258.41|260.87|258.47|260.69|258.29|0
1651773820000|2022-05-05 18:03:40|260.57|258.17|260.45|258.05|260.69|258.29|260.45|258.05|0
1651773830000|2022-05-05 18:03:50|260.57|258.17|260.32|257.92|260.57|258.17|260.32|257.92|0
1651773840000|2022-05-05 18:04:00|260.69|258.29|260.57|258.17|261.05|258.65|260.57|258.17|0
1651773850000|2022-05-05 18:04:10|260.93|258.53|260.81|258.41|261.17|258.77|260.81|258.41|0
1651773860000|2022-05-05 18:04:20|261.05|258.65|260.44|258.04|261.05|258.65|260.44|258.04|0
1651773870000|2022-05-05 18:04:30|260.81|258.41|261.29|258.89|261.29|258.89|260.69|258.29|0
1651773880000|2022-05-05 18:04:40|261.17|258.77|261.66|259.26|261.9|259.5|261.17|258.77|0
1651773890000|2022-05-05 18:04:50|261.42|259.02|261.29|258.89|261.42|259.02|261.17|258.77|0
1651773900000|2022-05-05 18:05:00|261.54|259.14|262.27|259.87|262.27|259.87|261.54|259.14|0
1651773910000|2022-05-05 18:05:10|262.15|259.75|260.93|258.53|262.15|259.75|260.93|258.53|0
1651773920000|2022-05-05 18:05:20|261.05|258.65|260.57|258.17|261.17|258.77|260.57|258.17|0
1651773930000|2022-05-05 18:05:30|260.81|258.41|261.54|259.14|261.54|259.14|260.57|258.17|0
1651773940000|2022-05-05 18:05:40|261.17|258.77|261.17|258.77|261.17|258.77|260.93|258.53|0
1651773950000|2022-05-05 18:05:50|260.93|258.53|261.78|259.38|261.78|259.38|260.93|258.53|0
1651773960000|2022-05-05 18:06:00|261.66|259.26|261.9|259.5|262.15|259.75|261.66|259.26|0
1651773970000|2022-05-05 18:06:10|261.78|259.38|262.02|259.62|262.15|259.75|261.78|259.38|0
1651773980000|2022-05-05 18:06:20|261.84|259.44|261.9|259.5|261.9|259.5|261.42|259.02|0
1651773990000|2022-05-05 18:06:30|261.78|259.38|261.9|259.5|261.9|259.5|261.78|259.38|0
1651774000000|2022-05-05 18:06:40|262.27|259.87|262.02|259.62|262.27|259.87|261.9|259.5|0
1651774010000|2022-05-05 18:06:50|262.15|259.75|262.39|259.99|262.51|260.11|262.15|259.75|0
1651774020000|2022-05-05 18:07:00|262.75|260.35|262.51|260.11|262.94|260.54|262.51|260.11|0
1651774030000|2022-05-05 18:07:10|262.15|259.75|262.75|260.35|262.75|260.35|262.15|259.75|0
1651774040000|2022-05-05 18:07:20|262.51|260.11|262.27|259.87|262.63|260.23|262.15|259.75|0
1651774050000|2022-05-05 18:07:30|262.57|260.17|263.49|261.09|263.49|261.09|262.57|260.17|0
1651774060000|2022-05-05 18:07:40|264.46|262.06|264.65|262.25|265.2|262.8|264.46|262.06|0
1651774070000|2022-05-05 18:07:50|264.71|262.31|263.85|261.45|264.71|262.31|263.85|261.45|0
1651774080000|2022-05-05 18:08:00|263.06|260.66|263.49|261.09|263.49|261.09|263|260.6|0
1651774090000|2022-05-05 18:08:10|263.85|261.45|263.61|261.21|263.85|261.45|263.54|261.14|0
1651774100000|2022-05-05 18:08:20|263.85|261.45|264.22|261.82|264.34|261.94|263.85|261.45|0
1651774110000|2022-05-05 18:08:30|264.34|261.94|264.83|262.43|264.83|262.43|264.1|261.7|0
1651774120000|2022-05-05 18:08:40|264.71|262.31|264.95|262.55|264.95|262.55|264.71|262.31|0
1651774130000|2022-05-05 18:08:50|264.83|262.43|264.95|262.55|265.32|262.92|264.83|262.43|0
1651774140000|2022-05-05 18:09:00|265.26|262.86|264.34|261.94|265.26|262.86|264.22|261.82|0
1651774150000|2022-05-05 18:09:10|264.22|261.82|263.97|261.57|264.22|261.82|263.73|261.33|0
1651774160000|2022-05-05 18:09:20|263.85|261.45|263.61|261.21|263.97|261.57|263.61|261.21|0
1651774170000|2022-05-05 18:09:30|263.24|260.84|263.49|261.09|263.49|261.09|263.24|260.84|0
1651774180000|2022-05-05 18:09:40|263.24|260.84|263.36|260.96|263.61|261.21|263.24|260.84|0
1651774190000|2022-05-05 18:09:50|263.24|260.84|263.97|261.57|263.97|261.57|263.24|260.84|0
1651774200000|2022-05-05 18:10:00|264.1|261.7|264.46|262.06|264.46|262.06|264.1|261.7|0
1651774210000|2022-05-05 18:10:10|264.64|262.24|264.22|261.82|265.32|262.92|264.22|261.82|0
1651774220000|2022-05-05 18:10:20|263.91|261.51|263.79|261.39|263.97|261.57|263.73|261.33|0
1651774230000|2022-05-05 18:10:30|263.85|261.45|263.85|261.45|263.85|261.45|263.73|261.33|0
1651774240000|2022-05-05 18:10:40|263.73|261.33|263.12|260.72|263.73|261.33|263|260.6|0
1651774250000|2022-05-05 18:10:50|263|260.6|263.36|260.96|263.36|260.96|263|260.6|0
1651774260000|2022-05-05 18:11:00|263.12|260.72|261.78|259.38|263.12|260.72|261.78|259.38|0
1651774270000|2022-05-05 18:11:10|261.53|259.13|261.66|259.26|262.2|259.8|261.53|259.13|0
1651774280000|2022-05-05 18:11:20|261.78|259.38|261.29|258.89|261.78|259.38|261.29|258.89|0
1651774290000|2022-05-05 18:11:30|261.66|259.26|261.17|258.77|261.66|259.26|261.17|258.77|0
1651774300000|2022-05-05 18:11:40|260.93|258.53|261.17|258.77|261.17|258.77|260.93|258.53|0
1651774310000|2022-05-05 18:11:50|261.53|259.13|261.05|258.65|261.53|259.13|261.05|258.65|0
1651774320000|2022-05-05 18:12:00|261.17|258.77|261.29|258.89|261.41|259.01|261.17|258.77|0
1651774330000|2022-05-05 18:12:10|261.17|258.77|260.81|258.41|261.29|258.89|260.81|258.41|0
1651774340000|2022-05-05 18:12:20|260.93|258.53|260.98|258.58|260.98|258.58|260.93|258.53|0
1651774350000|2022-05-05 18:12:30|260.68|258.28|260.81|258.41|260.81|258.41|260.44|258.04|0
1651774360000|2022-05-05 18:12:40|261.29|258.89|261.29|258.89|261.29|258.89|260.98|258.58|0
1651774370000|2022-05-05 18:12:50|260.93|258.53|261.78|259.38|261.78|259.38|260.93|258.53|0
1651774380000|2022-05-05 18:13:00|261.41|259.01|261.96|259.56|262.02|259.62|261.41|259.01|0
1651774390000|2022-05-05 18:13:10|262.14|259.74|263.61|261.21|264.09|261.69|262.14|259.74|0
1651774400000|2022-05-05 18:13:20|263.3|260.9|262.26|259.86|263.3|260.9|262.26|259.86|0
1651774410000|2022-05-05 18:13:30|261.96|259.56|262.14|259.74|262.14|259.74|261.66|259.26|0
1651774420000|2022-05-05 18:13:40|262.57|260.17|262.75|260.35|262.75|260.35|262.39|259.99|0
1651774430000|2022-05-05 18:13:50|263.12|260.72|262.87|260.47|263.12|260.72|262.75|260.35|0
1651774440000|2022-05-05 18:14:00|262.63|260.23|261.78|259.38|262.63|260.23|261.66|259.26|0
1651774450000|2022-05-05 18:14:10|261.9|259.5|262.63|260.23|262.63|260.23|261.9|259.5|0
1651774460000|2022-05-05 18:14:20|262.75|260.35|262.63|260.23|262.75|260.35|262.63|260.23|0
1651774470000|2022-05-05 18:14:30|262.44|260.04|262.75|260.35|263.12|260.72|262.44|260.04|0
1651774480000|2022-05-05 18:14:40|263.48|261.08|263.48|261.08|263.61|261.21|263.48|261.08|0
1651774490000|2022-05-05 18:14:50|263.73|261.33|262.87|260.47|263.73|261.33|262.75|260.35|0
1651774500000|2022-05-05 18:15:00|262.99|260.59|263.12|260.72|263.12|260.72|262.63|260.23|0
1651774510000|2022-05-05 18:15:10|263.97|261.57|264.22|261.82|264.58|262.18|263.97|261.57|0
1651774520000|2022-05-05 18:15:20|264.46|262.06|264.09|261.69|264.46|262.06|264.09|261.69|0
1651774530000|2022-05-05 18:15:30|263.97|261.57|263.48|261.08|263.97|261.57|263.48|261.08|0
1651774540000|2022-05-05 18:15:40|263.24|260.84|263.6|261.2|263.66|261.26|263.24|260.84|0
1651774550000|2022-05-05 18:15:50|264.09|261.69|264.34|261.94|264.34|261.94|263.97|261.57|0
1651774560000|2022-05-05 18:16:00|264.71|262.31|266.3|263.9|266.3|263.9|264.71|262.31|0
1651774570000|2022-05-05 18:16:10|266.55|264.15|265.01|262.61|266.55|264.15|265.01|262.61|0
1651774580000|2022-05-05 18:16:20|265.2|262.8|264.95|262.55|265.2|262.8|264.95|262.55|0
1651774590000|2022-05-05 18:16:30|264.52|262.12|263.97|261.57|264.52|262.12|263.97|261.57|0
1651774600000|2022-05-05 18:16:40|264.22|261.82|264.95|262.55|264.95|262.55|264.22|261.82|0
1651774610000|2022-05-05 18:16:50|264.58|262.18|264.58|262.18|264.58|262.18|264.22|261.82|0
1651774620000|2022-05-05 18:17:00|264.46|262.06|265.07|262.67|265.07|262.67|264.46|262.06|0
1651774630000|2022-05-05 18:17:10|264.7|262.3|264.95|262.55|264.95|262.55|264.7|262.3|0
1651774640000|2022-05-05 18:17:20|264.83|262.43|264.09|261.69|264.83|262.43|264.09|261.69|0
1651774650000|2022-05-05 18:17:30|264.34|261.94|265.69|263.29|265.69|263.29|264.34|261.94|0
1651774660000|2022-05-05 18:17:40|265.44|263.04|265.69|263.29|265.69|263.29|265.44|263.04|0
1651774670000|2022-05-05 18:17:50|266.05|263.65|266.55|264.15|266.55|264.15|266.05|263.65|0
1651774680000|2022-05-05 18:18:00|267.65|265.25|268.02|265.62|268.02|265.62|267.65|265.25|0
1651774690000|2022-05-05 18:18:10|267.78|265.38|267.78|265.38|267.9|265.5|267.78|265.38|0
1651774700000|2022-05-05 18:18:20|267.53|265.13|267.9|265.5|268.02|265.62|267.53|265.13|0
1651774710000|2022-05-05 18:18:30|267.78|265.38|268.02|265.62|268.02|265.62|267.78|265.38|0
1651774720000|2022-05-05 18:18:40|267.9|265.5|271.11|268.71|271.11|268.71|267.9|265.5|0
1651774730000|2022-05-05 18:18:50|272.1|269.7|271.73|269.33|272.23|269.83|271.73|269.33|0
1651774740000|2022-05-05 18:19:00|272.04|269.64|271.86|269.46|272.1|269.7|271.86|269.46|0
1651774750000|2022-05-05 18:19:10|271.48|269.08|272.72|270.32|272.72|270.32|271.48|269.08|0
1651774760000|2022-05-05 18:19:20|272.6|270.2|272.97|270.57|272.97|270.57|272.6|270.2|0
1651774770000|2022-05-05 18:19:30|272.85|270.45|272.97|270.57|272.97|270.57|272.85|270.45|0
1651774780000|2022-05-05 18:19:40|273.1|270.7|270.76|268.36|273.37|270.97|270.76|268.36|0
1651774790000|2022-05-05 18:19:50|271|268.6|271.25|268.85|271.25|268.85|270.76|268.36|0
1651774800000|2022-05-05 18:20:00|272.06|269.66|270.76|268.36|272.06|269.66|270.76|268.36|0
1651774810000|2022-05-05 18:20:10|271.13|268.73|270.63|268.23|271.13|268.73|270.63|268.23|0
1651774820000|2022-05-05 18:20:20|270.51|268.11|270.76|268.36|270.76|268.36|270.26|267.86|0
1651774830000|2022-05-05 18:20:30|270.63|268.23|270.76|268.36|270.82|268.42|270.63|268.23|0
1651774840000|2022-05-05 18:20:40|270.88|268.48|270.26|267.86|270.88|268.48|270.26|267.86|0
1651774850000|2022-05-05 18:20:50|270.57|268.17|270.51|268.11|270.57|268.17|270.26|267.86|0
1651774860000|2022-05-05 18:21:00|269.89|267.49|269.64|267.24|269.95|267.55|269.64|267.24|0
1651774870000|2022-05-05 18:21:10|269.39|266.99|268.53|266.13|269.39|266.99|268.53|266.13|0
1651774880000|2022-05-05 18:21:20|268.04|265.64|268.09|265.69|268.41|266.01|267.79|265.39|0
1651774890000|2022-05-05 18:21:30|268.16|265.76|269.27|266.87|269.27|266.87|268.16|265.76|0
1651774900000|2022-05-05 18:21:40|269.33|266.93|269.15|266.75|269.39|266.99|269.15|266.75|0
1651774910000|2022-05-05 18:21:50|269.02|266.62|268.96|266.56|269.02|266.62|268.78|266.38|0
1651774920000|2022-05-05 18:22:00|268.53|266.13|269.08|266.68|269.27|266.87|268.53|266.13|0
1651774930000|2022-05-05 18:22:10|269.02|266.62|268.65|266.25|269.27|266.87|268.65|266.25|0
1651774940000|2022-05-05 18:22:20|268.53|266.13|268.83|266.43|268.83|266.43|268.41|266.01|0
1651774950000|2022-05-05 18:22:30|269.39|266.99|269.52|267.12|269.52|267.12|269.27|266.87|0
1651774960000|2022-05-05 18:22:40|269.27|266.87|269.33|266.93|269.33|266.93|269.02|266.62|0
1651774970000|2022-05-05 18:22:50|269.15|266.75|269.52|267.12|269.52|267.12|269.15|266.75|0
1651774980000|2022-05-05 18:23:00|269.45|267.05|268.9|266.5|269.45|267.05|268.78|266.38|0
1651774990000|2022-05-05 18:23:10|268.78|266.38|267.54|265.14|268.78|266.38|267.54|265.14|0
1651775000000|2022-05-05 18:23:20|267.6|265.2|266.93|264.53|267.6|265.2|266.93|264.53|0
1651775010000|2022-05-05 18:23:30|267.05|264.65|265.63|263.23|267.05|264.65|265.63|263.23|0
1651775020000|2022-05-05 18:23:40|264.9|262.5|264.6|262.2|265.08|262.68|264.6|262.2|0
1651775030000|2022-05-05 18:23:50|264.72|262.32|264.84|262.44|264.84|262.44|264.59|262.19|0
1651775040000|2022-05-05 18:24:00|264.72|262.32|263.49|261.09|264.96|262.56|263.49|261.09|0
1651775050000|2022-05-05 18:24:10|263.37|260.97|262.82|260.42|263.55|261.15|262.82|260.42|0
1651775060000|2022-05-05 18:24:20|262.76|260.36|262.03|259.63|262.76|260.36|262.03|259.63|0
1651775070000|2022-05-05 18:24:30|261.55|259.15|261.3|258.9|261.55|259.15|261.3|258.9|0
1651775080000|2022-05-05 18:24:40|261.24|258.84|261.18|258.78|261.24|258.84|260.87|258.47|0
1651775090000|2022-05-05 18:24:50|261.24|258.84|261.79|259.39|261.79|259.39|261.24|258.84|0
1651775100000|2022-05-05 18:25:00|261.42|259.02|260.45|258.05|261.42|259.02|260.45|258.05|0
1651775110000|2022-05-05 18:25:10|260.33|257.93|260.45|258.05|260.57|258.17|260.09|257.69|0
1651775120000|2022-05-05 18:25:20|260.63|258.23|261.06|258.66|261.06|258.66|260.63|258.23|0
1651775130000|2022-05-05 18:25:30|260.94|258.54|260.69|258.29|260.94|258.54|260.33|257.93|0
1651775140000|2022-05-05 18:25:40|260.57|258.17|260.57|258.17|260.69|258.29|260.45|258.05|0
1651775150000|2022-05-05 18:25:50|260.69|258.29|260.57|258.17|260.69|258.29|260.21|257.81|0
1651775160000|2022-05-05 18:26:00|260.45|258.05|259.85|257.45|260.45|258.05|259.85|257.45|0
1651775170000|2022-05-05 18:26:10|260.09|257.69|261.06|258.66|261.06|258.66|260.09|257.69|0
1651775180000|2022-05-05 18:26:20|261.18|258.78|260.33|257.93|261.18|258.78|260.33|257.93|0
1651775190000|2022-05-05 18:26:30|260.21|257.81|260.82|258.42|260.82|258.42|260.21|257.81|0
1651775200000|2022-05-05 18:26:40|260.33|257.93|259.85|257.45|260.33|257.93|259.85|257.45|0
1651775210000|2022-05-05 18:26:50|259.97|257.57|259.48|257.08|259.97|257.57|259.48|257.08|0
1651775220000|2022-05-05 18:27:00|259.24|256.84|258.39|255.99|259.24|256.84|257.91|255.51|0
1651775230000|2022-05-05 18:27:10|258.52|256.12|258.15|255.75|258.52|256.12|258.15|255.75|0
1651775240000|2022-05-05 18:27:20|258.39|255.99|259.48|257.08|259.48|257.08|258.39|255.99|0
1651775250000|2022-05-05 18:27:30|259.72|257.32|259.6|257.2|260.15|257.75|259.6|257.2|0
1651775260000|2022-05-05 18:27:40|259.42|257.02|260.21|257.81|260.21|257.81|259.42|257.02|0
1651775270000|2022-05-05 18:27:50|260.33|257.93|260.33|257.93|260.57|258.17|260.33|257.93|0
1651775280000|2022-05-05 18:28:00|261.06|258.66|260.21|257.81|261.06|258.66|260.21|257.81|0
1651775290000|2022-05-05 18:28:10|260.57|258.17|260.45|258.05|260.57|258.17|260.27|257.87|0
1651775300000|2022-05-05 18:28:20|260.57|258.17|260.94|258.54|261.06|258.66|260.57|258.17|0
1651775310000|2022-05-05 18:28:30|261.18|258.78|262.27|259.87|262.4|260|261.18|258.78|0
1651775320000|2022-05-05 18:28:40|260.18|257.78|259.33|256.93|260.18|257.78|259.33|256.93|0
1651775330000|2022-05-05 18:28:50|258.96|256.56|258.96|256.56|259.08|256.68|258.84|256.44|0
1651775340000|2022-05-05 18:29:00|258.48|256.08|257.75|255.35|258.48|256.08|257.75|255.35|0
1651775350000|2022-05-05 18:29:10|257.27|254.87|257.39|254.99|257.63|255.23|257.27|254.87|0
1651775360000|2022-05-05 18:29:20|257.27|254.87|256.78|254.38|257.51|255.11|256.78|254.38|0
1651775370000|2022-05-05 18:29:30|256.54|254.14|256.18|253.78|256.54|254.14|256.18|253.78|0
1651775380000|2022-05-05 18:29:40|255.34|252.94|255.34|252.94|255.94|253.54|255.34|252.94|0
1651775390000|2022-05-05 18:29:50|254.85|252.45|254.31|251.91|254.85|252.45|254.31|251.91|0
1651775400000|2022-05-05 18:30:00|254.01|251.61|255.46|253.06|255.46|253.06|254.01|251.61|0
1651775410000|2022-05-05 18:30:10|255.1|252.7|254.73|252.33|255.1|252.7|254.37|251.97|0
1651775420000|2022-05-05 18:30:20|254.97|252.57|255.46|253.06|255.46|253.06|254.97|252.57|0
1651775430000|2022-05-05 18:30:30|255.63|253.23|255.94|253.54|255.94|253.54|255.34|252.94|0
1651775440000|2022-05-05 18:30:40|255.7|253.3|255.94|253.54|255.94|253.54|255.7|253.3|0
1651775450000|2022-05-05 18:30:50|256.36|253.96|255.34|252.94|256.36|253.96|255.34|252.94|0
1651775460000|2022-05-05 18:31:00|255.7|253.3|255.82|253.42|255.82|253.42|255.34|252.94|0
1651775470000|2022-05-05 18:31:10|256.18|253.78|255.82|253.42|256.18|253.78|255.82|253.42|0
1651775480000|2022-05-05 18:31:20|255.21|252.81|254.83|252.43|255.7|253.3|254.83|252.43|0
1651775490000|2022-05-05 18:31:30|254.77|252.37|258.54|256.14|258.54|256.14|254.65|252.25|0
1651775500000|2022-05-05 18:31:40|258.18|255.78|258.3|255.9|258.3|255.9|257.82|255.42|0
1651775510000|2022-05-05 18:31:50|260.08|257.68|259.72|257.32|260.2|257.8|259.72|257.32|0
1651775520000|2022-05-05 18:32:00|259.35|256.95|259.23|256.83|259.35|256.95|259.23|256.83|0
1651775530000|2022-05-05 18:32:10|259.35|256.95|258.87|256.47|259.35|256.95|258.87|256.47|0
1651775540000|2022-05-05 18:32:20|258.63|256.23|258.69|256.29|258.69|256.29|258.63|256.23|0
1651775550000|2022-05-05 18:32:30|258.75|256.35|258.39|255.99|258.87|256.47|258.39|255.99|0
1651775560000|2022-05-05 18:32:40|258.75|256.35|258.27|255.87|258.75|256.35|258.27|255.87|0
1651775570000|2022-05-05 18:32:50|258.39|255.99|258.03|255.63|258.39|255.99|258.03|255.63|0
1651775580000|2022-05-05 18:33:00|258.27|255.87|257.37|254.97|258.27|255.87|257.37|254.97|0
1651775590000|2022-05-05 18:33:10|257.91|255.51|257.55|255.15|257.91|255.51|257.31|254.91|0
1651775600000|2022-05-05 18:33:20|257.43|255.03|257.31|254.91|257.43|255.03|257.19|254.79|0
1651775610000|2022-05-05 18:33:30|256.95|254.55|256.95|254.55|257|254.6|256.83|254.43|0
1651775620000|2022-05-05 18:33:40|257.07|254.67|256.88|254.48|257.19|254.79|256.88|254.48|0
1651775630000|2022-05-05 18:33:50|257.07|254.67|256.71|254.31|257.07|254.67|256.71|254.31|0
1651775640000|2022-05-05 18:34:00|256.83|254.43|257.07|254.67|257.31|254.91|256.83|254.43|0
1651775650000|2022-05-05 18:34:10|257.67|255.27|258.75|256.35|258.75|256.35|257.67|255.27|0
1651775660000|2022-05-05 18:34:20|258.51|256.11|257.55|255.15|258.51|256.11|257.55|255.15|0
1651775670000|2022-05-05 18:34:30|257.67|255.27|257.67|255.27|257.91|255.51|257.43|255.03|0
1651775680000|2022-05-05 18:34:40|257.55|255.15|257.91|255.51|257.91|255.51|257.55|255.15|0
1651775690000|2022-05-05 18:34:50|257.72|255.32|257.79|255.39|257.79|255.39|257.67|255.27|0
1651775700000|2022-05-05 18:35:00|257.55|255.15|256.95|254.55|257.55|255.15|256.95|254.55|0
1651775710000|2022-05-05 18:35:10|257.07|254.67|256.95|254.55|257.19|254.79|256.95|254.55|0
1651775720000|2022-05-05 18:35:20|257.19|254.79|257.84|255.44|257.84|255.44|257.07|254.67|0
1651775730000|2022-05-05 18:35:30|257.67|255.27|258.39|255.99|258.39|255.99|257.55|255.15|0
1651775740000|2022-05-05 18:35:40|257.6|255.2|257.91|255.51|258.15|255.75|257.6|255.2|0
1651775750000|2022-05-05 18:35:50|258.27|255.87|257.67|255.27|258.27|255.87|257.67|255.27|0
1651775760000|2022-05-05 18:36:00|257.79|255.39|257.79|255.39|258.03|255.63|257.79|255.39|0
1651775770000|2022-05-05 18:36:10|257.6|255.2|257.91|255.51|257.91|255.51|257.43|255.03|0
1651775780000|2022-05-05 18:36:20|257.96|255.56|257.43|255.03|257.96|255.56|257.43|255.03|0
1651775790000|2022-05-05 18:36:30|257.67|255.27|257.91|255.51|257.91|255.51|257.67|255.27|0
1651775800000|2022-05-05 18:36:40|257.55|255.15|257.36|254.96|257.55|255.15|257.31|254.91|0
1651775810000|2022-05-05 18:36:50|257.79|255.39|257.55|255.15|257.79|255.39|257.43|255.03|0
1651775820000|2022-05-05 18:37:00|257.43|255.03|257.43|255.03|258.03|255.63|257.43|255.03|0
1651775830000|2022-05-05 18:37:10|256.95|254.55|256.59|254.19|257.12|254.72|256.59|254.19|0
1651775840000|2022-05-05 18:37:20|256.47|254.07|256.59|254.19|256.83|254.43|256.47|254.07|0
1651775850000|2022-05-05 18:37:30|256.88|254.48|257.19|254.79|257.19|254.79|256.88|254.48|0
1651775860000|2022-05-05 18:37:40|257.55|255.15|257.12|254.72|257.55|255.15|257.12|254.72|0
1651775870000|2022-05-05 18:37:50|256.95|254.55|257.19|254.79|257.24|254.84|256.95|254.55|0
1651775880000|2022-05-05 18:38:00|256.95|254.55|257.07|254.67|257.19|254.79|256.95|254.55|0
1651775890000|2022-05-05 18:38:10|257.12|254.72|258.39|255.99|258.39|255.99|257.12|254.72|0
1651775900000|2022-05-05 18:38:20|258.51|256.11|259.35|256.95|259.35|256.95|258.51|256.11|0
1651775910000|2022-05-05 18:38:30|258.75|256.35|258.39|255.99|258.75|256.35|258.03|255.63|0
1651775920000|2022-05-05 18:38:40|258.57|256.17|259.23|256.83|259.23|256.83|258.51|256.11|0
1651775930000|2022-05-05 18:38:50|259.53|257.13|259.35|256.95|259.59|257.19|259.35|256.95|0
1651775940000|2022-05-05 18:39:00|259.11|256.71|259.59|257.19|259.59|257.19|259.11|256.71|0
1651775950000|2022-05-05 18:39:10|259.47|257.07|258.75|256.35|259.47|257.07|258.75|256.35|0
1651775960000|2022-05-05 18:39:20|258.63|256.23|258.51|256.11|258.63|256.23|258.27|255.87|0
1651775970000|2022-05-05 18:39:30|258.75|256.35|258.51|256.11|258.75|256.35|258.39|255.99|0
1651775980000|2022-05-05 18:39:40|258.27|255.87|258.75|256.35|258.87|256.47|258.27|255.87|0
1651775990000|2022-05-05 18:39:50|258.87|256.47|260.44|258.04|260.44|258.04|258.87|256.47|0
1651776000000|2022-05-05 18:40:00|259.71|257.31|259.29|256.89|259.71|257.31|258.87|256.47|0
1651776010000|2022-05-05 18:40:10|259.59|257.19|258.75|256.35|259.59|257.19|258.63|256.23|0
1651776020000|2022-05-05 18:40:20|258.51|256.11|257.72|255.32|258.51|256.11|257.54|255.14|0
1651776030000|2022-05-05 18:40:30|258.27|255.87|258.15|255.75|258.75|256.35|258.15|255.75|0
1651776040000|2022-05-05 18:40:40|258.39|255.99|258.87|256.47|258.87|256.47|258.39|255.99|0
1651776050000|2022-05-05 18:40:50|258.63|256.23|259.95|257.55|259.95|257.55|258.63|256.23|0
1651776060000|2022-05-05 18:41:00|259.59|257.19|259.35|256.95|259.59|257.19|258.99|256.59|0
1651776070000|2022-05-05 18:41:10|259.83|257.43|261.28|258.88|261.28|258.88|259.83|257.43|0
1651776080000|2022-05-05 18:41:20|261.89|259.49|260.92|258.52|261.89|259.49|260.92|258.52|0
1651776090000|2022-05-05 18:41:30|260.8|258.4|259.71|257.31|260.8|258.4|259.71|257.31|0
1651776100000|2022-05-05 18:41:40|259.35|256.95|258.87|256.47|259.35|256.95|258.87|256.47|0
1651776110000|2022-05-05 18:41:50|258.63|256.23|258.75|256.35|258.87|256.47|258.63|256.23|0
1651776120000|2022-05-05 18:42:00|258.99|256.59|258.87|256.47|258.99|256.59|258.87|256.47|0
1651776130000|2022-05-05 18:42:10|258.8|256.4|259.41|257.01|259.41|257.01|258.8|256.4|0
1651776140000|2022-05-05 18:42:20|259.47|257.07|260.44|258.04|260.44|258.04|259.47|257.07|0
1651776150000|2022-05-05 18:42:30|260.07|257.67|260.01|257.61|260.19|257.79|259.89|257.49|0
1651776160000|2022-05-05 18:42:40|259.35|256.95|259.47|257.07|259.47|257.07|259.35|256.95|0
1651776170000|2022-05-05 18:42:50|259.95|257.55|259.35|256.95|259.95|257.55|259.23|256.83|0
1651776180000|2022-05-05 18:43:00|258.99|256.59|258.38|255.98|258.99|256.59|258.38|255.98|0
1651776190000|2022-05-05 18:43:10|258.63|256.23|258.38|255.98|258.63|256.23|258.38|255.98|0
1651776200000|2022-05-05 18:43:20|258.26|255.86|258.87|256.47|258.87|256.47|258.26|255.86|0
1651776210000|2022-05-05 18:43:30|259.35|256.95|260.19|257.79|260.19|257.79|259.35|256.95|0
1651776220000|2022-05-05 18:43:40|259.83|257.43|259.77|257.37|259.83|257.43|259.71|257.31|0
1651776230000|2022-05-05 18:43:50|259.41|257.01|259.23|256.83|259.41|257.01|259.11|256.71|0
1651776240000|2022-05-05 18:44:00|258.87|256.47|259.71|257.31|259.71|257.31|258.68|256.28|0
1651776250000|2022-05-05 18:44:10|259.47|257.07|259.29|256.89|259.71|257.31|259.29|256.89|0
1651776260000|2022-05-05 18:44:20|258.87|256.47|258.5|256.1|258.87|256.47|258.38|255.98|0
1651776270000|2022-05-05 18:44:30|258.63|256.23|259.11|256.71|259.23|256.83|258.63|256.23|0
1651776280000|2022-05-05 18:44:40|258.75|256.35|259.11|256.71|259.11|256.71|258.75|256.35|0
1651776290000|2022-05-05 18:44:50|259.23|256.83|259.35|256.95|259.35|256.95|258.99|256.59|0
1651776300000|2022-05-05 18:45:00|260.07|257.67|259.95|257.55|260.07|257.67|259.95|257.55|0
1651776310000|2022-05-05 18:45:10|259.83|257.43|259.95|257.55|260.07|257.67|259.71|257.31|0
1651776320000|2022-05-05 18:45:20|259.83|257.43|259.53|257.13|259.83|257.43|259.47|257.07|0
1651776330000|2022-05-05 18:45:30|259.47|257.07|260.25|257.85|260.25|257.85|259.47|257.07|0
1651776340000|2022-05-05 18:45:40|260.8|258.4|260.43|258.03|260.92|258.52|260.43|258.03|0
1651776350000|2022-05-05 18:45:50|260.19|257.79|260.8|258.4|260.8|258.4|260.19|257.79|0
1651776360000|2022-05-05 18:46:00|260.68|258.28|260.56|258.16|260.68|258.28|260.07|257.67|0
1651776370000|2022-05-05 18:46:10|260.49|258.09|260.31|257.91|260.49|258.09|260.31|257.91|0
1651776380000|2022-05-05 18:46:20|260.56|258.16|260.31|257.91|260.8|258.4|260.31|257.91|0
1651776390000|2022-05-05 18:46:30|260.49|258.09|261.04|258.64|261.04|258.64|260.49|258.09|0
1651776400000|2022-05-05 18:46:40|261.4|259|261.28|258.88|261.58|259.18|261.28|258.88|0
1651776410000|2022-05-05 18:46:50|261.4|259|261.77|259.37|261.77|259.37|261.4|259|0
1651776420000|2022-05-05 18:47:00|262.67|260.27|263.47|261.07|263.47|261.07|262.49|260.09|0
1651776430000|2022-05-05 18:47:10|263.22|260.82|263.71|261.31|263.83|261.43|263.22|260.82|0
1651776440000|2022-05-05 18:47:20|263.22|260.82|262.49|260.09|263.22|260.82|262.25|259.85|0
1651776450000|2022-05-05 18:47:30|262.86|260.46|262.49|260.09|262.86|260.46|262.49|260.09|0
1651776460000|2022-05-05 18:47:40|262.37|259.97|261.52|259.12|262.37|259.97|261.52|259.12|0
1651776470000|2022-05-05 18:47:50|261.64|259.24|260.92|258.52|261.64|259.24|260.92|258.52|0
1651776480000|2022-05-05 18:48:00|260.19|257.79|260.8|258.4|260.8|258.4|260.19|257.79|0
1651776490000|2022-05-05 18:48:10|260.68|258.28|260.8|258.4|260.8|258.4|260.49|258.09|0
1651776500000|2022-05-05 18:48:20|261.28|258.88|262.25|259.85|262.25|259.85|261.04|258.64|0
1651776510000|2022-05-05 18:48:30|261.64|259.24|261.28|258.88|261.64|259.24|261.28|258.88|0
1651776520000|2022-05-05 18:48:40|261.77|259.37|261.77|259.37|261.77|259.37|261.52|259.12|0
1651776530000|2022-05-05 18:48:50|261.16|258.76|261.4|259|261.4|259|261.16|258.76|0
1651776540000|2022-05-05 18:49:00|261.28|258.88|262.01|259.61|262.13|259.73|261.28|258.88|0
1651776550000|2022-05-05 18:49:10|261.77|259.37|261.16|258.76|261.89|259.49|261.16|258.76|0
1651776560000|2022-05-05 18:49:20|261.22|258.82|262.01|259.61|262.01|259.61|261.16|258.76|0
1651776570000|2022-05-05 18:49:30|262.25|259.85|262.37|259.97|262.37|259.97|262.25|259.85|0
1651776580000|2022-05-05 18:49:40|262.25|259.85|261.94|259.54|262.49|260.09|261.94|259.54|0
1651776590000|2022-05-05 18:49:50|262.01|259.61|261.77|259.37|262.37|259.97|261.77|259.37|0
1651776600000|2022-05-05 18:50:00|261.89|259.49|261.64|259.24|262.01|259.61|261.64|259.24|0
1651776610000|2022-05-05 18:50:10|262.01|259.61|263.71|261.31|263.71|261.31|261.64|259.24|0
1651776620000|2022-05-05 18:50:20|264.56|262.16|265.54|263.14|265.54|263.14|264.56|262.16|0
1651776630000|2022-05-05 18:50:30|265.3|262.9|264.81|262.41|265.3|262.9|264.81|262.41|0
1651776640000|2022-05-05 18:50:40|265.66|263.26|265.91|263.51|265.91|263.51|265.17|262.77|0
1651776650000|2022-05-05 18:50:50|266.46|264.06|266.52|264.12|266.82|264.42|266.46|264.06|0
1651776660000|2022-05-05 18:51:00|266.27|263.87|267.44|265.04|267.44|265.04|266.27|263.87|0
1651776670000|2022-05-05 18:51:10|267.5|265.1|267.87|265.47|267.99|265.59|267.5|265.1|0
1651776680000|2022-05-05 18:51:20|268.12|265.72|266.82|264.42|268.12|265.72|266.82|264.42|0
1651776690000|2022-05-05 18:51:30|267.13|264.73|267.13|264.73|267.38|264.98|267.13|264.73|0
1651776700000|2022-05-05 18:51:40|267.26|264.86|267.38|264.98|267.62|265.22|267.26|264.86|0
1651776710000|2022-05-05 18:51:50|267.26|264.86|267.26|264.86|267.5|265.1|267.26|264.86|0
1651776720000|2022-05-05 18:52:00|266.76|264.36|266.03|263.63|266.89|264.49|266.03|263.63|0
1651776730000|2022-05-05 18:52:10|266.15|263.75|264.81|262.41|266.15|263.75|264.44|262.04|0
1651776740000|2022-05-05 18:52:20|264.56|262.16|264.07|261.67|264.56|262.16|264.07|261.67|0
1651776750000|2022-05-05 18:52:30|265.05|262.65|264.07|261.67|265.05|262.65|263.95|261.55|0
1651776760000|2022-05-05 18:52:40|263.83|261.43|262.86|260.46|264.07|261.67|262.86|260.46|0
1651776770000|2022-05-05 18:52:50|262.61|260.21|262.86|260.46|262.86|260.46|262.61|260.21|0
1651776780000|2022-05-05 18:53:00|262.49|260.09|262.73|260.33|263.04|260.64|262.49|260.09|0
1651776790000|2022-05-05 18:53:10|263.71|261.31|263.22|260.82|263.71|261.31|263.1|260.7|0
1651776800000|2022-05-05 18:53:20|263.83|261.43|263.95|261.55|263.95|261.55|263.64|261.24|0
1651776810000|2022-05-05 18:53:30|263.83|261.43|264.2|261.8|264.2|261.8|263.83|261.43|0
1651776820000|2022-05-05 18:53:40|263.95|261.55|262.98|260.58|263.95|261.55|262.86|260.46|0
1651776830000|2022-05-05 18:53:50|263.1|260.7|262.73|260.33|263.1|260.7|262.73|260.33|0
1651776840000|2022-05-05 18:54:00|262.25|259.85|262.25|259.85|262.25|259.85|262.13|259.73|0
1651776850000|2022-05-05 18:54:10|262.61|260.21|262.37|259.97|262.61|260.21|262.25|259.85|0
1651776860000|2022-05-05 18:54:20|262.98|260.58|264.25|261.85|264.25|261.85|262.98|260.58|0
1651776870000|2022-05-05 18:54:30|264.56|262.16|263.16|260.76|264.56|262.16|263.16|260.76|0
1651776880000|2022-05-05 18:54:40|262.86|260.46|262.98|260.58|263.46|261.06|262.86|260.46|0
1651776890000|2022-05-05 18:54:50|262.86|260.46|262.61|260.21|262.86|260.46|262.61|260.21|0
1651776900000|2022-05-05 18:55:00|262.13|259.73|260.49|258.09|262.13|259.73|260.49|258.09|0
1651776910000|2022-05-05 18:55:10|260.79|258.39|260.55|258.15|261.28|258.88|260.55|258.15|0
1651776920000|2022-05-05 18:55:20|260.49|258.09|260.31|257.91|260.67|258.27|260.31|257.91|0
1651776930000|2022-05-05 18:55:30|260.67|258.27|260.55|258.15|260.97|258.57|260.55|258.15|0
1651776940000|2022-05-05 18:55:40|260.91|258.51|261.4|259|261.4|259|260.91|258.51|0
1651776950000|2022-05-05 18:55:50|260.73|258.33|260.79|258.39|260.85|258.45|260.67|258.27|0
1651776960000|2022-05-05 18:56:00|261.16|258.76|261.03|258.63|261.52|259.12|261.03|258.63|0
1651776970000|2022-05-05 18:56:10|261.28|258.88|260.43|258.03|261.28|258.88|260.19|257.79|0
1651776980000|2022-05-05 18:56:20|260.67|258.27|260.79|258.39|260.91|258.51|260.55|258.15|0
1651776990000|2022-05-05 18:56:30|260.91|258.51|261.88|259.48|261.88|259.48|260.91|258.51|0
1651777000000|2022-05-05 18:56:40|262|259.6|262.37|259.97|262.37|259.97|261.82|259.42|0
1651777010000|2022-05-05 18:56:50|262.13|259.73|260.19|257.79|262.13|259.73|260.19|257.79|0
1651777020000|2022-05-05 18:57:00|260.43|258.03|260.67|258.27|260.67|258.27|260.43|258.03|0
1651777030000|2022-05-05 18:57:10|261.16|258.76|260.85|258.45|261.4|259|260.85|258.45|0
1651777040000|2022-05-05 18:57:20|261.16|258.76|261.16|258.76|261.52|259.12|261.16|258.76|0
1651777050000|2022-05-05 18:57:30|261.21|258.81|261.28|258.88|261.28|258.88|261.16|258.76|0
1651777060000|2022-05-05 18:57:40|261.52|259.12|261.4|259|262.13|259.73|261.4|259|0
1651777070000|2022-05-05 18:57:50|261.76|259.36|262.13|259.73|262.13|259.73|261.76|259.36|0
1651777080000|2022-05-05 18:58:00|261.64|259.24|261.28|258.88|261.64|259.24|261.16|258.76|0
1651777090000|2022-05-05 18:58:10|261.21|258.81|260.91|258.51|261.21|258.81|260.55|258.15|0
1651777100000|2022-05-05 18:58:20|261.03|258.63|261.28|258.88|261.28|258.88|260.79|258.39|0
1651777110000|2022-05-05 18:58:30|261.33|258.93|261.15|258.75|261.33|258.93|261.15|258.75|0
1651777120000|2022-05-05 18:58:40|261.4|259|261.28|258.88|261.7|259.3|261.28|258.88|0
1651777130000|2022-05-05 18:58:50|260.97|258.57|261.64|259.24|261.7|259.3|260.97|258.57|0
1651777140000|2022-05-05 18:59:00|261.76|259.36|261.09|258.69|262|259.6|261.09|258.69|0
1651777150000|2022-05-05 18:59:10|260.79|258.39|261.28|258.88|261.28|258.88|260.79|258.39|0
1651777160000|2022-05-05 18:59:20|261.21|258.81|260.91|258.51|261.28|258.88|260.91|258.51|0
1651777170000|2022-05-05 18:59:30|261.21|258.81|261.28|258.88|261.64|259.24|261.21|258.81|0
1651777180000|2022-05-05 18:59:40|261.88|259.48|262.06|259.66|262.25|259.85|261.88|259.48|0
1651777190000|2022-05-05 18:59:50|262.12|259.72|262|259.6|262.61|260.21|262|259.6|0
1651777200000|2022-05-05 19:00:00|262.12|259.72|263.34|260.94|263.34|260.94|262.12|259.72|0
1651777210000|2022-05-05 19:00:10|263.1|260.7|261.64|259.24|263.1|260.7|261.64|259.24|0
1651777220000|2022-05-05 19:00:20|262.12|259.72|260.79|258.39|262.12|259.72|260.67|258.27|0
1651777230000|2022-05-05 19:00:30|261.64|259.24|261.28|258.88|261.64|259.24|261.28|258.88|0
1651777240000|2022-05-05 19:00:40|261.15|258.75|260.79|258.39|261.15|258.75|260.79|258.39|0
1651777250000|2022-05-05 19:00:50|260.91|258.51|261.52|259.12|261.52|259.12|260.91|258.51|0
1651777260000|2022-05-05 19:01:00|261.76|259.36|262.49|260.09|262.55|260.15|261.52|259.12|0
1651777270000|2022-05-05 19:01:10|262|259.6|261.52|259.12|262|259.6|261.52|259.12|0
1651777280000|2022-05-05 19:01:20|260.91|258.51|259.7|257.3|260.91|258.51|259.7|257.3|0
1651777290000|2022-05-05 19:01:30|259.34|256.94|258.74|256.34|259.34|256.94|258.74|256.34|0
1651777300000|2022-05-05 19:01:40|258.62|256.22|258.62|256.22|258.86|256.46|258.62|256.22|0
1651777310000|2022-05-05 19:01:50|258.38|255.98|258.38|255.98|258.5|256.1|258.38|255.98|0
1651777320000|2022-05-05 19:02:00|258.19|255.79|258.74|256.34|258.74|256.34|258.19|255.79|0
1651777330000|2022-05-05 19:02:10|258.86|256.46|258.43|256.03|258.86|256.46|258.43|256.03|0
1651777340000|2022-05-05 19:02:20|257.89|255.49|257.41|255.01|257.89|255.49|257.29|254.89|0
1651777350000|2022-05-05 19:02:30|257.17|254.77|258.26|255.86|258.26|255.86|257.17|254.77|0
1651777360000|2022-05-05 19:02:40|257.77|255.37|257.53|255.13|257.77|255.37|257.41|255.01|0
1651777370000|2022-05-05 19:02:50|257.17|254.77|257.41|255.01|257.53|255.13|257.17|254.77|0
1651777380000|2022-05-05 19:03:00|257.29|254.89|256.99|254.59|257.53|255.13|256.99|254.59|0
1651777390000|2022-05-05 19:03:10|257.17|254.77|256.93|254.53|257.29|254.89|256.93|254.53|0
1651777400000|2022-05-05 19:03:20|256.81|254.41|257.77|255.37|257.77|255.37|256.81|254.41|0
1651777410000|2022-05-05 19:03:30|258.01|255.61|257.53|255.13|258.25|255.85|257.53|255.13|0
1651777420000|2022-05-05 19:03:40|257.41|255.01|256.69|254.29|257.41|255.01|256.69|254.29|0
1651777430000|2022-05-05 19:03:50|256.93|254.53|257.17|254.77|257.23|254.83|256.93|254.53|0
1651777440000|2022-05-05 19:04:00|257.53|255.13|256.51|254.11|257.53|255.13|256.51|254.11|0
1651777450000|2022-05-05 19:04:10|256.33|253.93|255.97|253.57|256.45|254.05|255.97|253.57|0
1651777460000|2022-05-05 19:04:20|256.45|254.05|256.81|254.41|256.81|254.41|256.45|254.05|0
1651777470000|2022-05-05 19:04:30|256.75|254.35|256.33|253.93|256.75|254.35|256.33|253.93|0
1651777480000|2022-05-05 19:04:40|256.51|254.11|255.97|253.57|256.57|254.17|255.97|253.57|0
1651777490000|2022-05-05 19:04:50|256.09|253.69|255.97|253.57|256.09|253.69|255.97|253.57|0
1651777500000|2022-05-05 19:05:00|256.21|253.81|256.45|254.05|256.45|254.05|256.21|253.81|0
1651777510000|2022-05-05 19:05:10|256.93|254.53|256.45|254.05|256.93|254.53|256.45|254.05|0
1651777520000|2022-05-05 19:05:20|256.21|253.81|256.57|254.17|256.57|254.17|256.21|253.81|0
1651777530000|2022-05-05 19:05:30|256.69|254.29|257.05|254.65|257.05|254.65|256.69|254.29|0
1651777540000|2022-05-05 19:05:40|257.41|255.01|256.21|253.81|257.53|255.13|256.21|253.81|0
1651777550000|2022-05-05 19:05:50|256.33|253.93|256.33|253.93|256.45|254.05|256.33|253.93|0
1651777560000|2022-05-05 19:06:00|256.09|253.69|255.79|253.39|256.45|254.05|255.79|253.39|0
1651777570000|2022-05-05 19:06:10|256.21|253.81|255.61|253.21|256.21|253.81|255.61|253.21|0
1651777580000|2022-05-05 19:06:20|255.49|253.09|255.14|252.74|255.49|253.09|255.02|252.62|0
1651777590000|2022-05-05 19:06:30|255.02|252.62|254.48|252.08|255.02|252.62|254.48|252.08|0
1651777600000|2022-05-05 19:06:40|254.36|251.96|254.66|252.26|254.66|252.26|254.36|251.96|0
1651777610000|2022-05-05 19:06:50|254.42|252.02|254.3|251.9|254.42|252.02|254.18|251.78|0
1651777620000|2022-05-05 19:07:00|254.06|251.66|254.06|251.66|254.42|252.02|254.06|251.66|0
1651777630000|2022-05-05 19:07:10|254.36|251.96|254.06|251.66|254.36|251.96|253.94|251.54|0
1651777640000|2022-05-05 19:07:20|254.42|252.02|254.42|252.02|254.78|252.38|254.42|252.02|0
1651777650000|2022-05-05 19:07:30|254.3|251.9|253.94|251.54|254.3|251.9|253.94|251.54|0
1651777660000|2022-05-05 19:07:40|254.06|251.66|254.54|252.14|254.54|252.14|254.06|251.66|0
1651777670000|2022-05-05 19:07:50|254.24|251.84|254.24|251.84|254.54|252.14|254.18|251.78|0
1651777680000|2022-05-05 19:08:00|253.58|251.18|253.82|251.42|253.94|251.54|253.58|251.18|0
1651777690000|2022-05-05 19:08:10|253.94|251.54|253.82|251.42|254.06|251.66|253.7|251.3|0
1651777700000|2022-05-05 19:08:20|253.58|251.18|253.82|251.42|253.82|251.42|252.99|250.59|0
1651777710000|2022-05-05 19:08:30|254.06|251.66|255.49|253.09|255.49|253.09|253.7|251.3|0
1651777720000|2022-05-05 19:08:40|255.02|252.62|255.91|253.51|255.91|253.51|255.02|252.62|0
1651777730000|2022-05-05 19:08:50|256.09|253.69|256.57|254.17|257.05|254.65|256.09|253.69|0
1651777740000|2022-05-05 19:09:00|256.39|253.99|256.93|254.53|256.99|254.59|256.39|253.99|0
1651777750000|2022-05-05 19:09:10|257.41|255.01|257.17|254.77|257.41|255.01|257.17|254.77|0
1651777760000|2022-05-05 19:09:20|256.81|254.41|256.33|253.93|256.81|254.41|256.33|253.93|0
1651777770000|2022-05-05 19:09:30|255.61|253.21|255.25|252.85|255.61|253.21|255.13|252.73|0
1651777780000|2022-05-05 19:09:40|255.01|252.61|254.66|252.26|255.01|252.61|254.66|252.26|0
1651777790000|2022-05-05 19:09:50|254.59|252.19|255.49|253.09|255.49|253.09|254.59|252.19|0
1651777800000|2022-05-05 19:10:00|255.61|253.21|254.89|252.49|255.61|253.21|254.89|252.49|0
1651777810000|2022-05-05 19:10:10|254.78|252.38|254|251.6|254.78|252.38|254|251.6|0
1651777820000|2022-05-05 19:10:20|254.18|251.78|254.66|252.26|254.66|252.26|254.18|251.78|0
1651777830000|2022-05-05 19:10:30|254.78|252.38|254.42|252.02|254.78|252.38|254.42|252.02|0
1651777840000|2022-05-05 19:10:40|254.89|252.49|254.83|252.43|254.89|252.49|254.54|252.14|0
1651777850000|2022-05-05 19:10:50|255.13|252.73|255.85|253.45|255.85|253.45|255.01|252.61|0
1651777860000|2022-05-05 19:11:00|255.49|253.09|254.54|252.14|255.49|253.09|254.54|252.14|0
1651777870000|2022-05-05 19:11:10|254.3|251.9|254.54|252.14|254.54|252.14|254.18|251.78|0
1651777880000|2022-05-05 19:11:20|254.66|252.26|254.06|251.66|254.66|252.26|254.06|251.66|0
1651777890000|2022-05-05 19:11:30|254.18|251.78|254.66|252.26|254.77|252.37|254.18|251.78|0
1651777900000|2022-05-05 19:11:40|254.42|252.02|254.18|251.78|254.54|252.14|254.18|251.78|0
1651777910000|2022-05-05 19:11:50|254.54|252.14|254.35|251.95|254.54|252.14|254.35|251.95|0
1651777920000|2022-05-05 19:12:00|254.3|251.9|254.89|252.49|254.89|252.49|254.3|251.9|0
1651777930000|2022-05-05 19:12:10|255.25|252.85|255.37|252.97|255.37|252.97|254.89|252.49|0
1651777940000|2022-05-05 19:12:20|255.61|253.21|255.13|252.73|255.61|253.21|255.13|252.73|0
1651777950000|2022-05-05 19:12:30|255.49|253.09|255.61|253.21|255.61|253.21|255.49|253.09|0
1651777960000|2022-05-05 19:12:40|255.85|253.45|255.97|253.57|256.21|253.81|255.85|253.45|0
1651777970000|2022-05-05 19:12:50|256.15|253.75|255.13|252.73|256.15|253.75|255.13|252.73|0
1651777980000|2022-05-05 19:13:00|254.89|252.49|254.77|252.37|254.89|252.49|254.54|252.14|0
1651777990000|2022-05-05 19:13:10|255.25|252.85|255.19|252.79|255.25|252.85|255.13|252.73|0
1651778000000|2022-05-05 19:13:20|254.95|252.55|254.3|251.9|254.95|252.55|254.3|251.9|0
1651778010000|2022-05-05 19:13:30|254.06|251.66|253.34|250.94|254.06|251.66|253.34|250.94|0
1651778020000|2022-05-05 19:13:40|253.46|251.06|253.34|250.94|253.46|251.06|253.22|250.82|0
1651778030000|2022-05-05 19:13:50|253.22|250.82|253.22|250.82|253.46|251.06|253.16|250.76|0
1651778040000|2022-05-05 19:14:00|253.11|250.71|252.39|249.99|253.28|250.88|252.39|249.99|0
1651778050000|2022-05-05 19:14:10|252.63|250.23|252.51|250.11|252.69|250.29|252.51|250.11|0
1651778060000|2022-05-05 19:14:20|252.39|249.99|252.57|250.17|252.57|250.17|252.39|249.99|0
1651778070000|2022-05-05 19:14:30|252.51|250.11|251.68|249.28|252.51|250.11|251.68|249.28|0
1651778080000|2022-05-05 19:14:40|250.97|248.57|250.14|247.74|250.97|248.57|250.14|247.74|0
1651778090000|2022-05-05 19:14:50|250.02|247.62|249.79|247.39|250.02|247.62|249.79|247.39|0
1651778100000|2022-05-05 19:15:00|249.91|247.51|249.67|247.27|250.02|247.62|249.67|247.27|0
1651778110000|2022-05-05 19:15:10|250.02|247.62|251.21|248.81|251.21|248.81|250.02|247.62|0
1651778120000|2022-05-05 19:15:20|251.32|248.92|252.51|250.11|252.51|250.11|251.32|248.92|0
1651778130000|2022-05-05 19:15:30|252.39|249.99|251.32|248.92|252.39|249.99|251.32|248.92|0
1651778140000|2022-05-05 19:15:40|251.21|248.81|250.73|248.33|251.21|248.81|250.5|248.1|0
1651778150000|2022-05-05 19:15:50|250.85|248.45|250.5|248.1|250.97|248.57|250.5|248.1|0
1651778160000|2022-05-05 19:16:00|250.73|248.33|250.85|248.45|250.97|248.57|250.61|248.21|0
1651778170000|2022-05-05 19:16:10|250.73|248.33|250.26|247.86|250.73|248.33|250.26|247.86|0
1651778180000|2022-05-05 19:16:20|250.14|247.74|250.5|248.1|250.5|248.1|249.9|247.5|0
1651778190000|2022-05-05 19:16:30|250.85|248.45|250.85|248.45|251.09|248.69|250.85|248.45|0
1651778200000|2022-05-05 19:16:40|251.56|249.16|251.21|248.81|251.56|249.16|251.09|248.69|0
1651778210000|2022-05-05 19:16:50|251.44|249.04|251.09|248.69|251.68|249.28|251.09|248.69|0
1651778220000|2022-05-05 19:17:00|250.97|248.57|251.09|248.69|251.09|248.69|250.97|248.57|0
1651778230000|2022-05-05 19:17:10|250.97|248.57|250.61|248.21|250.97|248.57|250.5|248.1|0
1651778240000|2022-05-05 19:17:20|250.85|248.45|250.14|247.74|250.85|248.45|250.14|247.74|0
1651778250000|2022-05-05 19:17:30|250.26|247.86|250.38|247.98|250.38|247.98|250.02|247.62|0
1651778260000|2022-05-05 19:17:40|250.14|247.74|250.02|247.62|250.14|247.74|249.72|247.32|0
1651778270000|2022-05-05 19:17:50|250.26|247.86|249.55|247.15|250.26|247.86|249.55|247.15|0
1651778280000|2022-05-05 19:18:00|249.67|247.27|249.55|247.15|249.79|247.39|249.55|247.15|0
1651778290000|2022-05-05 19:18:10|249.67|247.27|250.61|248.21|250.61|248.21|249.67|247.27|0
1651778300000|2022-05-05 19:18:20|250.85|248.45|251.32|248.92|251.32|248.92|250.85|248.45|0
1651778310000|2022-05-05 19:18:30|250.73|248.33|250.38|247.98|250.73|248.33|250.26|247.86|0
1651778320000|2022-05-05 19:18:40|250.26|247.86|250.49|248.09|250.49|248.09|250.14|247.74|0
1651778330000|2022-05-05 19:18:50|250.38|247.98|250.02|247.62|250.49|248.09|250.02|247.62|0
1651778340000|2022-05-05 19:19:00|249.9|247.5|250.61|248.21|250.61|248.21|249.9|247.5|0
1651778350000|2022-05-05 19:19:10|250.49|248.09|250.61|248.21|250.61|248.21|250.38|247.98|0
1651778360000|2022-05-05 19:19:20|250.97|248.57|251.62|249.22|251.68|249.28|250.97|248.57|0
1651778370000|2022-05-05 19:19:30|251.68|249.28|251.56|249.16|251.92|249.52|251.56|249.16|0
1651778380000|2022-05-05 19:19:40|251.8|249.4|251.91|249.51|251.91|249.51|251.62|249.22|0
1651778390000|2022-05-05 19:19:50|251.97|249.57|252.27|249.87|252.27|249.87|251.97|249.57|0
1651778400000|2022-05-05 19:20:00|252.39|249.99|251.44|249.04|252.39|249.99|251.44|249.04|0
1651778410000|2022-05-05 19:20:10|251.2|248.8|251.09|248.69|251.44|249.04|251.09|248.69|0
1651778420000|2022-05-05 19:20:20|251.44|249.04|251.44|249.04|251.91|249.51|251.44|249.04|0
1651778430000|2022-05-05 19:20:30|251.68|249.28|251.91|249.51|251.91|249.51|251.68|249.28|0
1651778440000|2022-05-05 19:20:40|251.8|249.4|252.51|250.11|252.51|250.11|251.68|249.28|0
1651778450000|2022-05-05 19:20:50|252.27|249.87|251.32|248.92|252.27|249.87|251.2|248.8|0
1651778460000|2022-05-05 19:21:00|251.2|248.8|251.91|249.51|251.91|249.51|251.2|248.8|0
1651778470000|2022-05-05 19:21:10|251.8|249.4|251.8|249.4|251.97|249.57|251.8|249.4|0
1651778480000|2022-05-05 19:21:20|251.44|249.04|251.56|249.16|251.56|249.16|251.44|249.04|0
1651778490000|2022-05-05 19:21:30|251.8|249.4|251.91|249.51|251.91|249.51|251.68|249.28|0
1651778500000|2022-05-05 19:21:40|251.56|249.16|251.44|249.04|251.56|249.16|251.44|249.04|0
1651778510000|2022-05-05 19:21:50|251.2|248.8|250.85|248.45|251.2|248.8|250.85|248.45|0
1651778520000|2022-05-05 19:22:00|251.02|248.62|250.37|247.97|251.02|248.62|250.37|247.97|0
1651778530000|2022-05-05 19:22:10|250.61|248.21|250.55|248.15|250.61|248.21|250.49|248.09|0
1651778540000|2022-05-05 19:22:20|250.49|248.09|250.26|247.86|250.49|248.09|250.14|247.74|0
1651778550000|2022-05-05 19:22:30|250.14|247.74|249.78|247.38|250.14|247.74|249.78|247.38|0
1651778560000|2022-05-05 19:22:40|250.02|247.62|249.9|247.5|250.14|247.74|249.9|247.5|0
1651778570000|2022-05-05 19:22:50|249.96|247.56|249.67|247.27|249.96|247.56|249.67|247.27|0
1651778580000|2022-05-05 19:23:00|249.08|246.68|249.43|247.03|249.43|247.03|248.96|246.56|0
1651778590000|2022-05-05 19:23:10|249.9|247.5|249.19|246.79|249.9|247.5|249.19|246.79|0
1651778600000|2022-05-05 19:23:20|249.43|247.03|249.43|247.03|249.43|247.03|249.31|246.91|0
1651778610000|2022-05-05 19:23:30|249.67|247.27|249.9|247.5|249.9|247.5|249.67|247.27|0
1651778620000|2022-05-05 19:23:40|250.37|247.97|250.37|247.97|250.49|248.09|250.37|247.97|0
1651778630000|2022-05-05 19:23:50|250.31|247.91|250.61|248.21|250.61|248.21|250.31|247.91|0
1651778640000|2022-05-05 19:24:00|250.37|247.97|251.73|249.33|251.73|249.33|250.37|247.97|0
1651778650000|2022-05-05 19:24:10|252.03|249.63|250.97|248.57|252.03|249.63|250.97|248.57|0
1651778660000|2022-05-05 19:24:20|251.56|249.16|251.91|249.51|251.91|249.51|251.56|249.16|0
1651778670000|2022-05-05 19:24:30|251.68|249.28|250.61|248.21|251.68|249.28|250.61|248.21|0
1651778680000|2022-05-05 19:24:40|250.73|248.33|250.96|248.56|250.96|248.56|250.73|248.33|0
1651778690000|2022-05-05 19:24:50|250.85|248.45|250.37|247.97|250.85|248.45|250.37|247.97|0
1651778700000|2022-05-05 19:25:00|250.49|248.09|250.14|247.74|250.49|248.09|249.9|247.5|0
1651778710000|2022-05-05 19:25:10|250.26|247.86|251.08|248.68|251.08|248.68|250.26|247.86|0
1651778720000|2022-05-05 19:25:20|251.32|248.92|251.91|249.51|251.91|249.51|251.32|248.92|0
1651778730000|2022-05-05 19:25:30|252.27|249.87|253.46|251.06|253.7|251.3|252.27|249.87|0
1651778740000|2022-05-05 19:25:40|253.34|250.94|253.34|250.94|253.34|250.94|253.22|250.82|0
1651778750000|2022-05-05 19:25:50|254.11|251.71|254.89|252.49|255.01|252.61|254.11|251.71|0
1651778760000|2022-05-05 19:26:00|255.25|252.85|251.67|249.27|255.25|252.85|251.67|249.27|0
1651778770000|2022-05-05 19:26:10|251.43|249.03|250.48|248.08|251.43|249.03|250.48|248.08|0
1651778780000|2022-05-05 19:26:20|250.6|248.2|249.77|247.37|250.6|248.2|249.65|247.25|0
1651778790000|2022-05-05 19:26:30|249.54|247.14|249.42|247.02|249.54|247.14|249.3|246.9|0
1651778800000|2022-05-05 19:26:40|249.3|246.9|249.18|246.78|249.3|246.9|249.18|246.78|0
1651778810000|2022-05-05 19:26:50|249.53|247.13|249.18|246.78|249.65|247.25|249.18|246.78|0
1651778820000|2022-05-05 19:27:00|249.42|247.02|249.53|247.13|249.65|247.25|249.3|246.9|0
1651778830000|2022-05-05 19:27:10|249.3|246.9|248.24|245.84|249.3|246.9|248.24|245.84|0
1651778840000|2022-05-05 19:27:20|247.76|245.36|248|245.6|248|245.6|247.53|245.13|0
1651778850000|2022-05-05 19:27:30|248.59|246.19|248|245.6|248.59|246.19|248|245.6|0
1651778860000|2022-05-05 19:27:40|247.88|245.48|247.59|245.19|247.88|245.48|247.35|244.95|0
1651778870000|2022-05-05 19:27:50|247.88|245.48|247.23|244.83|247.88|245.48|247.23|244.83|0
1651778880000|2022-05-05 19:28:00|247.53|245.13|247.65|245.25|247.88|245.48|247.41|245.01|0
1651778890000|2022-05-05 19:28:10|247.41|245.01|247.47|245.07|247.47|245.07|247.18|244.78|0
1651778900000|2022-05-05 19:28:20|247.29|244.89|246.71|244.31|247.29|244.89|246.71|244.31|0
1651778910000|2022-05-05 19:28:30|247.06|244.66|246.94|244.54|247.29|244.89|246.94|244.54|0
1651778920000|2022-05-05 19:28:40|246.59|244.19|246.71|244.31|246.71|244.31|246.59|244.19|0
1651778930000|2022-05-05 19:28:50|246.24|243.84|246.12|243.72|246.29|243.89|246.12|243.72|0
1651778940000|2022-05-05 19:29:00|246.47|244.07|246.24|243.84|246.47|244.07|246|243.6|0
1651778950000|2022-05-05 19:29:10|246.35|243.95|246.82|244.42|246.82|244.42|246.35|243.95|0
1651778960000|2022-05-05 19:29:20|247.18|244.78|247.65|245.25|248.47|246.07|247.18|244.78|0
1651778970000|2022-05-05 19:29:30|248.35|245.95|248.47|246.07|248.47|246.07|248|245.6|0
1651778980000|2022-05-05 19:29:40|248.23|245.83|247.65|245.25|248.23|245.83|247.65|245.25|0
1651778990000|2022-05-05 19:29:50|248.12|245.72|247.76|245.36|248.23|245.83|247.76|245.36|0
1651779000000|2022-05-05 19:30:00|247.41|245.01|246.24|243.84|247.41|245.01|246.24|243.84|0
1651779010000|2022-05-05 19:30:10|246.35|243.95|245.65|243.25|246.35|243.95|245.65|243.25|0
1651779020000|2022-05-05 19:30:20|245.77|243.37|245.41|243.01|245.77|243.37|245.41|243.01|0
1651779030000|2022-05-05 19:30:30|245.53|243.13|245.41|243.01|245.53|243.13|245.3|242.9|0
1651779040000|2022-05-05 19:30:40|245.53|243.13|246.17|243.77|246.17|243.77|245.3|242.9|0
1651779050000|2022-05-05 19:30:50|245.77|243.37|245.77|243.37|245.88|243.48|245.77|243.37|0
1651779060000|2022-05-05 19:31:00|245.65|243.25|245.06|242.66|245.65|243.25|245.06|242.66|0
1651779070000|2022-05-05 19:31:10|244.95|242.55|244.83|242.43|244.95|242.55|244.6|242.2|0
1651779080000|2022-05-05 19:31:20|244.95|242.55|244.71|242.31|245.18|242.78|244.71|242.31|0
1651779090000|2022-05-05 19:31:30|245.06|242.66|245.06|242.66|245.47|243.07|245.06|242.66|0
1651779100000|2022-05-05 19:31:40|245.3|242.9|245.65|243.25|245.65|243.25|245.18|242.78|0
1651779110000|2022-05-05 19:31:50|245.88|243.48|246.94|244.54|246.94|244.54|245.88|243.48|0
1651779120000|2022-05-05 19:32:00|247|244.6|247.88|245.48|247.88|245.48|247|244.6|0
1651779130000|2022-05-05 19:32:10|248|245.6|248.47|246.07|248.71|246.31|247.88|245.48|0
1651779140000|2022-05-05 19:32:20|249.53|247.13|248.4|246|249.53|247.13|248.29|245.89|0
1651779150000|2022-05-05 19:32:30|248.29|245.89|248.11|245.71|248.4|246|248.11|245.71|0
1651779160000|2022-05-05 19:32:40|248.76|246.36|249.59|247.19|249.59|247.19|248.76|246.36|0
1651779170000|2022-05-05 19:32:50|252.64|250.24|253.32|250.92|253.32|250.92|252.32|249.92|0
1651779180000|2022-05-05 19:33:00|253.03|250.63|253.98|251.58|253.98|251.58|253.03|250.63|0
1651779190000|2022-05-05 19:33:10|254.22|251.82|254.34|251.94|254.75|252.35|254.22|251.82|0
1651779200000|2022-05-05 19:33:20|254.81|252.41|254.22|251.82|254.81|252.41|254.22|251.82|0
1651779210000|2022-05-05 19:33:30|253.74|251.34|252.79|250.39|253.74|251.34|252.79|250.39|0
1651779220000|2022-05-05 19:33:40|252.43|250.03|252.49|250.09|253.03|250.63|252.43|250.03|0
1651779230000|2022-05-05 19:33:50|252.08|249.68|251.96|249.56|252.2|249.8|251.84|249.44|0
1651779240000|2022-05-05 19:34:00|252.32|249.92|253.62|251.22|253.62|251.22|252.2|249.8|0
1651779250000|2022-05-05 19:34:10|254.1|251.7|253.62|251.22|254.1|251.7|253.62|251.22|0
1651779260000|2022-05-05 19:34:20|254.1|251.7|254.69|252.29|255.05|252.65|254.1|251.7|0
1651779270000|2022-05-05 19:34:30|254.16|251.76|254.34|251.94|254.34|251.94|254.04|251.64|0
1651779280000|2022-05-05 19:34:40|254.58|252.18|254.81|252.41|254.81|252.41|253.98|251.58|0
1651779290000|2022-05-05 19:34:50|254.46|252.06|253.86|251.46|254.46|252.06|253.86|251.46|0
1651779300000|2022-05-05 19:35:00|254.16|251.76|255.77|253.37|255.77|253.37|254.16|251.76|0
1651779310000|2022-05-05 19:35:10|255.89|253.49|255.89|253.49|255.89|253.49|255.77|253.37|0
1651779320000|2022-05-05 19:35:20|255.65|253.25|257.38|254.98|257.38|254.98|255.65|253.25|0
1651779330000|2022-05-05 19:35:30|257.09|254.69|256.85|254.45|257.09|254.69|256.73|254.33|0
1651779340000|2022-05-05 19:35:40|256.37|253.97|256.91|254.51|256.91|254.51|256.25|253.85|0
1651779350000|2022-05-05 19:35:50|256.67|254.27|257.75|255.35|257.75|255.35|256.67|254.27|0
1651779360000|2022-05-05 19:36:00|257.99|255.59|258.83|256.43|258.83|256.43|257.99|255.59|0
1651779370000|2022-05-05 19:36:10|259.07|256.67|259.13|256.73|259.43|257.03|259.07|256.67|0
1651779380000|2022-05-05 19:36:20|260.31|257.91|260.67|258.27|260.67|258.27|260.31|257.91|0
1651779390000|2022-05-05 19:36:30|260.79|258.39|261.04|258.64|261.16|258.76|260.79|258.39|0
1651779400000|2022-05-05 19:36:40|260.67|258.27|260.85|258.45|260.92|258.52|260.67|258.27|0
1651779410000|2022-05-05 19:36:50|260.43|258.03|260.43|258.03|260.43|258.03|260.13|257.73|0
1651779420000|2022-05-05 19:37:00|260.01|257.61|260.43|258.03|260.43|258.03|260.01|257.61|0
1651779430000|2022-05-05 19:37:10|260.07|257.67|258.51|256.11|260.07|257.67|258.51|256.11|0
1651779440000|2022-05-05 19:37:20|258.03|255.63|256.83|254.43|258.03|255.63|256.83|254.43|0
1651779450000|2022-05-05 19:37:30|256.71|254.31|256.23|253.83|256.71|254.31|256.11|253.71|0
1651779460000|2022-05-05 19:37:40|256.71|254.31|255.99|253.59|256.71|254.31|255.99|253.59|0
1651779470000|2022-05-05 19:37:50|256.47|254.07|256.59|254.19|256.59|254.19|256.11|253.71|0
1651779480000|2022-05-05 19:38:00|255.76|253.36|254.57|252.17|255.76|253.36|254.57|252.17|0
1651779490000|2022-05-05 19:38:10|255.64|253.24|255.76|253.36|255.76|253.36|255.64|253.24|0
1651779500000|2022-05-05 19:38:20|256.23|253.83|255.52|253.12|256.23|253.83|255.52|253.12|0
1651779510000|2022-05-05 19:38:30|256.11|253.71|255.88|253.48|256.11|253.71|255.64|253.24|0
1651779520000|2022-05-05 19:38:40|255.28|252.88|255.22|252.82|255.64|253.24|255.04|252.64|0
1651779530000|2022-05-05 19:38:50|255.28|252.88|254.92|252.52|255.28|252.88|254.68|252.28|0
1651779540000|2022-05-05 19:39:00|255.4|253|255.16|252.76|255.4|253|254.92|252.52|0
1651779550000|2022-05-05 19:39:10|255.88|253.48|257.43|255.03|257.43|255.03|255.88|253.48|0
1651779560000|2022-05-05 19:39:20|257.13|254.73|257.55|255.15|257.55|255.15|256.47|254.07|0
1651779570000|2022-05-05 19:39:30|256.95|254.55|257.61|255.21|257.61|255.21|256.95|254.55|0
1651779580000|2022-05-05 19:39:40|257.43|255.03|256.83|254.43|257.43|255.03|256.83|254.43|0
1651779590000|2022-05-05 19:39:50|257.31|254.91|258.15|255.75|258.15|255.75|257.31|254.91|0
1651779600000|2022-05-05 19:40:00|259.59|257.19|259.95|257.55|259.95|257.55|259.59|257.19|0
1651779610000|2022-05-05 19:40:10|260.31|257.91|261.64|259.24|261.88|259.48|260.31|257.91|0
1651779620000|2022-05-05 19:40:20|262.12|259.72|262.24|259.84|262.61|260.21|261.64|259.24|0
1651779630000|2022-05-05 19:40:30|262.12|259.72|260.79|258.39|262.12|259.72|260.79|258.39|0
1651779640000|2022-05-05 19:40:40|260.55|258.15|260.79|258.39|260.91|258.51|260.31|257.91|0
1651779650000|2022-05-05 19:40:50|260.07|257.67|260.55|258.15|260.67|258.27|260.07|257.67|0
1651779660000|2022-05-05 19:41:00|259.83|257.43|258.99|256.59|260.07|257.67|258.99|256.59|0
1651779670000|2022-05-05 19:41:10|259.59|257.19|258.87|256.47|259.59|257.19|258.68|256.28|0
1651779680000|2022-05-05 19:41:20|258.51|256.11|259.35|256.95|259.35|256.95|258.51|256.11|0
1651779690000|2022-05-05 19:41:30|259.47|257.07|259.83|257.43|260.49|258.09|259.47|257.07|0
1651779700000|2022-05-05 19:41:40|259.11|256.71|260.55|258.15|260.55|258.15|259.11|256.71|0
1651779710000|2022-05-05 19:41:50|260.31|257.91|261.27|258.87|261.27|258.87|260.31|257.91|0
1651779720000|2022-05-05 19:42:00|260.91|258.51|260.43|258.03|261.4|259|260.43|258.03|0
1651779730000|2022-05-05 19:42:10|261.03|258.63|260.14|257.74|261.7|259.3|260.14|257.74|0
1651779740000|2022-05-05 19:42:20|260.26|257.86|259.9|257.5|260.26|257.86|259.9|257.5|0
1651779750000|2022-05-05 19:42:30|260.08|257.68|259.12|256.72|260.08|257.68|258.76|256.36|0
1651779760000|2022-05-05 19:42:40|258.52|256.12|258.76|256.36|258.76|256.36|258.52|256.12|0
1651779770000|2022-05-05 19:42:50|259.36|256.96|259|256.6|259.36|256.96|259|256.6|0
1651779780000|2022-05-05 19:43:00|259.18|256.78|259.6|257.2|259.84|257.44|258.76|256.36|0
1651779790000|2022-05-05 19:43:10|259.66|257.26|258.76|256.36|259.66|257.26|258.76|256.36|0
1651779800000|2022-05-05 19:43:20|259.6|257.2|259.24|256.84|259.72|257.32|259.24|256.84|0
1651779810000|2022-05-05 19:43:30|259.36|256.96|258.4|256|259.36|256.96|258.4|256|0
1651779820000|2022-05-05 19:43:40|258.76|256.36|258.16|255.76|258.76|256.36|258.16|255.76|0
1651779830000|2022-05-05 19:43:50|257.85|255.45|257.32|254.92|257.85|255.45|257.01|254.61|0
1651779840000|2022-05-05 19:44:00|257.56|255.16|258.76|256.36|258.76|256.36|257.56|255.16|0
1651779850000|2022-05-05 19:44:10|259.05|256.65|257.08|254.68|259.05|256.65|257.08|254.68|0
1651779860000|2022-05-05 19:44:20|256.84|254.44|257.32|254.92|257.73|255.33|256.84|254.44|0
1651779870000|2022-05-05 19:44:30|257.56|255.16|258.52|256.12|258.52|256.12|257.56|255.16|0
1651779880000|2022-05-05 19:44:40|258.04|255.64|258.04|255.64|258.4|256|258.04|255.64|0
1651779890000|2022-05-05 19:44:50|258.16|255.76|257.8|255.4|258.16|255.76|257.56|255.16|0
1651779900000|2022-05-05 19:45:00|258.28|255.88|258.16|255.76|258.28|255.88|257.8|255.4|0
1651779910000|2022-05-05 19:45:10|257.68|255.28|257.2|254.8|257.68|255.28|256.96|254.56|0
1651779920000|2022-05-05 19:45:20|258.81|256.41|259.66|257.26|259.66|257.26|258.76|256.36|0
1651779930000|2022-05-05 19:45:30|260.68|258.28|260.8|258.4|260.8|258.4|259.72|257.32|0
1651779940000|2022-05-05 19:45:40|260.44|258.04|260.2|257.8|260.44|258.04|260.02|257.62|0
1651779950000|2022-05-05 19:45:50|260.68|258.28|260.62|258.22|260.68|258.28|259.66|257.26|0
1651779960000|2022-05-05 19:46:00|260.2|257.8|259.12|256.72|261.05|258.65|259.12|256.72|0
1651779970000|2022-05-05 19:46:10|259.05|256.65|258.52|256.12|259.05|256.65|258.52|256.12|0
1651779980000|2022-05-05 19:46:20|258.27|255.87|258.03|255.63|258.76|256.36|258.03|255.63|0
1651779990000|2022-05-05 19:46:30|257.73|255.33|257.91|255.51|258.03|255.63|257.73|255.33|0
1651780000000|2022-05-05 19:46:40|257.43|255.03|256.3|253.9|257.43|255.03|256.3|253.9|0
1651780010000|2022-05-05 19:46:50|256.12|253.72|255.7|253.3|256.12|253.72|255.7|253.3|0
1651780020000|2022-05-05 19:47:00|255.64|253.24|254.33|251.93|255.64|253.24|254.33|251.93|0
1651780030000|2022-05-05 19:47:10|253.38|250.98|253.73|251.33|253.73|251.33|253.38|250.98|0
1651780040000|2022-05-05 19:47:20|253.02|250.62|252.78|250.38|253.5|251.1|252.78|250.38|0
1651780050000|2022-05-05 19:47:30|252.72|250.32|253.14|250.74|253.14|250.74|252.72|250.32|0
1651780060000|2022-05-05 19:47:40|252.78|250.38|251.66|249.26|252.78|250.38|251.66|249.26|0
1651780070000|2022-05-05 19:47:50|251.84|249.44|251.6|249.2|251.84|249.44|251.13|248.73|0
1651780080000|2022-05-05 19:48:00|251.13|248.73|251.13|248.73|251.36|248.96|251.13|248.73|0
1651780090000|2022-05-05 19:48:10|251.36|248.96|251.72|249.32|251.72|249.32|251.36|248.96|0
1651780100000|2022-05-05 19:48:20|251.25|248.85|251.13|248.73|251.6|249.2|251.01|248.61|0
1651780110000|2022-05-05 19:48:30|250.65|248.25|250.77|248.37|250.77|248.37|250.36|247.96|0
1651780120000|2022-05-05 19:48:40|250.3|247.9|250.54|248.14|250.65|248.25|250.3|247.9|0
1651780130000|2022-05-05 19:48:50|250.77|248.37|251.25|248.85|251.25|248.85|249.89|247.49|0
1651780140000|2022-05-05 19:49:00|251.48|249.08|254.79|252.39|254.79|252.39|251.48|249.08|0
1651780150000|2022-05-05 19:49:10|252.48|250.08|251.29|248.89|252.48|250.08|251.23|248.83|0
1651780160000|2022-05-05 19:49:20|257.05|254.65|254.23|251.83|257.34|254.94|254.23|251.83|0
1651780170000|2022-05-05 19:49:30|253.87|251.47|253.99|251.59|253.99|251.59|253.87|251.47|0
1651780180000|2022-05-05 19:49:40|254.82|252.42|254.35|251.95|254.82|252.42|254.35|251.95|0
1651780190000|2022-05-05 19:49:50|253.99|251.59|252.93|250.53|253.99|251.59|252.93|250.53|0
1651780200000|2022-05-05 19:50:00|253.64|251.24|258.88|256.48|259.6|257.2|253.64|251.24|0
1651780210000|2022-05-05 19:50:10|259.96|257.56|262.73|260.33|262.73|260.33|259.96|257.56|0
1651780220000|2022-05-05 19:50:20|262.49|260.09|263.94|261.54|263.94|261.54|262.49|260.09|0
1651780230000|2022-05-05 19:50:30|264.79|262.39|265.4|263|266.19|263.79|264.79|262.39|0
1651780240000|2022-05-05 19:50:40|266.62|264.22|268.82|266.42|268.82|266.42|266.62|264.22|0
1651780250000|2022-05-05 19:50:50|271.57|269.17|272.86|270.46|272.86|270.46|271.26|268.86|0
1651780260000|2022-05-05 19:51:00|273.84|271.44|275.2|272.8|275.2|272.8|273.84|271.44|0
1651780270000|2022-05-05 19:51:10|275.69|273.29|275.01|272.61|276.68|274.28|274.83|272.43|0
1651780280000|2022-05-05 19:51:20|274.33|271.93|272.98|270.58|274.33|271.93|272.98|270.58|0
1651780290000|2022-05-05 19:51:30|272.43|270.03|272.67|270.27|272.67|270.27|271.88|269.48|0
1651780300000|2022-05-05 19:51:40|272.98|270.58|271.14|268.74|272.98|270.58|271.14|268.74|0
1651780310000|2022-05-05 19:51:50|270.9|268.5|267.81|265.41|270.9|268.5|267.69|265.29|0
1651780320000|2022-05-05 19:52:00|268.11|265.71|268.54|266.14|269.15|266.75|268.11|265.71|0
1651780330000|2022-05-05 19:52:10|268.97|266.57|270.19|267.79|270.19|267.79|268.97|266.57|0
1651780340000|2022-05-05 19:52:20|269.64|267.24|268.97|266.57|270.25|267.85|268.97|266.57|0
1651780350000|2022-05-05 19:52:30|268.66|266.26|268.3|265.9|268.66|266.26|268.05|265.65|0
1651780360000|2022-05-05 19:52:40|268.23|265.83|269.15|266.75|269.15|266.75|268.23|265.83|0
1651780370000|2022-05-05 19:52:50|267.81|265.41|266.65|264.25|267.81|265.41|266.52|264.12|0
1651780380000|2022-05-05 19:53:00|266.83|264.43|268.66|266.26|268.66|266.26|266.83|264.43|0
1651780390000|2022-05-05 19:53:10|268.05|265.65|265.67|263.27|268.05|265.65|265.67|263.27|0
1651780400000|2022-05-05 19:53:20|265.25|262.85|266.83|264.43|266.83|264.43|265.25|262.85|0
1651780410000|2022-05-05 19:53:30|265.61|263.21|264.04|261.64|265.61|263.21|264.04|261.64|0
1651780420000|2022-05-05 19:53:40|263.8|261.4|263.19|260.79|263.8|261.4|263.19|260.79|0
1651780430000|2022-05-05 19:53:50|264.04|261.64|264.89|262.49|264.89|262.49|264.04|261.64|0
1651780440000|2022-05-05 19:54:00|265.01|262.61|264.52|262.12|265.01|262.61|264.52|262.12|0
1651780450000|2022-05-05 19:54:10|265.25|262.85|264.77|262.37|265.49|263.09|264.77|262.37|0
1651780460000|2022-05-05 19:54:20|265.07|262.67|265.61|263.21|266.22|263.82|265.07|262.67|0
1651780470000|2022-05-05 19:54:30|265.74|263.34|266.04|263.64|266.04|263.64|265.61|263.21|0
1651780480000|2022-05-05 19:54:40|265.25|262.85|262.71|260.31|265.25|262.85|262.35|259.95|0
1651780490000|2022-05-05 19:54:50|263.43|261.03|263.55|261.15|263.85|261.45|262.89|260.49|0
1651780500000|2022-05-05 19:55:00|265.13|262.73|265.86|263.46|265.86|263.46|265.13|262.73|0
1651780510000|2022-05-05 19:55:10|265.49|263.09|267.13|264.73|267.2|264.8|265.49|263.09|0
1651780520000|2022-05-05 19:55:20|266.83|264.43|265.74|263.34|266.95|264.55|265.74|263.34|0
1651780530000|2022-05-05 19:55:30|265.55|263.15|265.86|263.46|266.71|264.31|265.55|263.15|0
1651780540000|2022-05-05 19:55:40|265.98|263.58|265.25|262.85|266.71|264.31|265.25|262.85|0
1651780550000|2022-05-05 19:55:50|265.37|262.97|266.34|263.94|266.34|263.94|265.37|262.97|0
1651780560000|2022-05-05 19:56:00|264.76|262.36|266.83|264.43|266.83|264.43|264.76|262.36|0
1651780570000|2022-05-05 19:56:10|266.71|264.31|266.52|264.12|266.95|264.55|266.52|264.12|0
1651780580000|2022-05-05 19:56:20|266.59|264.19|266.22|263.82|266.59|264.19|265.74|263.34|0
1651780590000|2022-05-05 19:56:30|265.86|263.46|265.49|263.09|265.86|263.46|265.49|263.09|0
1651780600000|2022-05-05 19:56:40|265.67|263.27|266.89|264.49|267.07|264.67|265.67|263.27|0
1651780610000|2022-05-05 19:56:50|267.19|264.79|267.44|265.04|267.44|265.04|266.83|264.43|0
1651780620000|2022-05-05 19:57:00|266.83|264.43|267.07|264.67|267.07|264.67|266.1|263.7|0
1651780630000|2022-05-05 19:57:10|266.83|264.43|267.19|264.79|267.19|264.79|266.52|264.12|0
1651780640000|2022-05-05 19:57:20|267.44|265.04|267.8|265.4|268.41|266.01|267.44|265.04|0
1651780650000|2022-05-05 19:57:30|268.29|265.89|268.78|266.38|269.03|266.63|268.29|265.89|0
1651780660000|2022-05-05 19:57:40|269.03|266.63|269.03|266.63|269.15|266.75|269.03|266.63|0
1651780670000|2022-05-05 19:57:50|268.78|266.38|268.84|266.44|269.03|266.63|268.78|266.38|0
1651780680000|2022-05-05 19:58:00|268.05|265.65|268.17|265.77|268.17|265.77|266.95|264.55|0
1651780690000|2022-05-05 19:58:10|267.74|265.34|268.29|265.89|268.29|265.89|267.44|265.04|0
1651780700000|2022-05-05 19:58:20|268.72|266.32|269.27|266.87|269.27|266.87|268.72|266.32|0
1651780710000|2022-05-05 19:58:30|269.15|266.75|270.01|267.61|270.01|267.61|269.15|266.75|0
1651780720000|2022-05-05 19:58:40|270.37|267.97|270.86|268.46|270.86|268.46|270.25|267.85|0
1651780730000|2022-05-05 19:58:50|270.74|268.34|270.86|268.46|271.36|268.96|270.74|268.34|0
1651780740000|2022-05-05 19:59:00|268.78|266.38|270.13|267.73|270.13|267.73|268.05|265.65|0
1651780750000|2022-05-05 19:59:10|270.37|267.97|268.54|266.14|270.37|267.97|268.54|266.14|0
1651780760000|2022-05-05 19:59:20|268.78|266.38|268.41|266.01|268.78|266.38|268.17|265.77|0
1651780770000|2022-05-05 19:59:30|269.15|266.75|268.9|266.5|269.15|266.75|268.9|266.5|0
1651780780000|2022-05-05 19:59:40|270.01|267.61|271.48|269.08|271.48|269.08|269.15|266.75|0
1651780790000|2022-05-05 19:59:50|272.22|269.82|273.57|271.17|273.57|271.17|272.22|269.82|0
1651780800000|2022-05-05 20:00:00|273.08|270.68|272.09|269.69|273.08|270.68|271.97|269.57|0
1651780810000|2022-05-05 20:00:10|271.23|268.83|272.34|269.94|272.34|269.94|271.23|268.83|0
1651780820000|2022-05-05 20:00:20|271.23|268.83|273.33|270.93|273.33|270.93|271.23|268.83|0
1651780830000|2022-05-05 20:00:30|273.45|271.05|273.08|270.68|274.19|271.79|273.08|270.68|0
1651780840000|2022-05-05 20:00:40|273.7|271.3|274.56|272.16|274.56|272.16|273.7|271.3|0
1651780850000|2022-05-05 20:00:50|274|271.6|274.19|271.79|274.93|272.53|274|271.6|0
1651780860000|2022-05-05 20:01:00|273.94|271.54|272.96|270.56|273.94|271.54|272.96|270.56|0
1651780870000|2022-05-05 20:01:10|272.59|270.19|271.85|269.45|272.59|270.19|271.85|269.45|0
1651780880000|2022-05-05 20:01:20|271.11|268.71|270.49|268.09|271.11|268.71|270.49|268.09|0
1651780890000|2022-05-05 20:01:30|270.99|268.59|271.97|269.57|271.97|269.57|270.99|268.59|0
1651780900000|2022-05-05 20:01:40|272.34|269.94|272.34|269.94|272.46|270.06|272.34|269.94|0
1651780910000|2022-05-05 20:01:50|272.59|270.19|272.09|269.69|272.59|270.19|271.85|269.45|0
1651780920000|2022-05-05 20:02:00|271.85|269.45|272.22|269.82|272.22|269.82|271.85|269.45|0
1651780930000|2022-05-05 20:02:10|272.09|269.69|272.83|270.43|272.83|270.43|272.09|269.69|0
1651780940000|2022-05-05 20:02:20|272.71|270.31|273.2|270.8|273.2|270.8|272.71|270.31|0
1651780950000|2022-05-05 20:02:30|273.08|270.68|273.33|270.93|273.39|270.99|273.08|270.68|0
1651780960000|2022-05-05 20:02:40|273.39|270.99|272.34|269.94|273.45|271.05|272.34|269.94|0
1651780970000|2022-05-05 20:02:50|272.22|269.82|271.97|269.57|272.34|269.94|271.72|269.32|0
1651780980000|2022-05-05 20:03:00|272.22|269.82|271.6|269.2|272.34|269.94|271.6|269.2|0
1651780990000|2022-05-05 20:03:10|271.35|268.95|271.48|269.08|271.72|269.32|271.35|268.95|0
1651781000000|2022-05-05 20:03:20|271.41|269.01|270.86|268.46|271.6|269.2|270.86|268.46|0
1651781010000|2022-05-05 20:03:30|271.23|268.83|271.66|269.26|271.66|269.26|270.74|268.34|0
1651781020000|2022-05-05 20:03:40|271.23|268.83|271.35|268.95|271.35|268.95|270.74|268.34|0
1651781030000|2022-05-05 20:03:50|270.62|268.22|270.98|268.58|270.98|268.58|270.62|268.22|0
1651781040000|2022-05-05 20:04:00|271.11|268.71|271.35|268.95|271.35|268.95|271.11|268.71|0
1651781050000|2022-05-05 20:04:10|271.6|269.2|272.09|269.69|272.22|269.82|271.6|269.2|0
1651781060000|2022-05-05 20:04:20|271.85|269.45|271.29|268.89|271.85|269.45|271.29|268.89|0
1651781070000|2022-05-05 20:04:30|271.11|268.71|272.09|269.69|272.09|269.69|271.11|268.71|0
1651781080000|2022-05-05 20:04:40|272.58|270.18|272.46|270.06|272.71|270.31|272.34|269.94|0
1651781090000|2022-05-05 20:04:50|272.95|270.55|273.2|270.8|273.32|270.92|272.95|270.55|0
1651781100000|2022-05-05 20:05:00|273.57|271.17|272.71|270.31|273.7|271.3|272.71|270.31|0
1651781110000|2022-05-05 20:05:10|272.34|269.94|271.97|269.57|272.34|269.94|271.97|269.57|0
1651781120000|2022-05-05 20:05:20|272.09|269.69|271.85|269.45|272.09|269.69|271.85|269.45|0
1651781130000|2022-05-05 20:05:30|271.66|269.26|271.48|269.08|271.66|269.26|271.35|268.95|0
1651781140000|2022-05-05 20:05:40|271.35|268.95|270.8|268.4|271.35|268.95|270.8|268.4|0
1651781150000|2022-05-05 20:05:50|270.86|268.46|271.48|269.08|271.48|269.08|270.74|268.34|0
1651781160000|2022-05-05 20:06:00|271.35|268.95|270.62|268.22|271.9|269.5|270.62|268.22|0
1651781170000|2022-05-05 20:06:10|270.67|268.27|271.35|268.95|271.35|268.95|270.62|268.22|0
1651781180000|2022-05-05 20:06:20|271.48|269.08|271.84|269.44|271.84|269.44|271.48|269.08|0
1651781190000|2022-05-05 20:06:30|271.66|269.26|271.97|269.57|271.97|269.57|271.6|269.2|0
1651781200000|2022-05-05 20:06:40|271.6|269.2|271.97|269.57|272.09|269.69|271.6|269.2|0
1651781210000|2022-05-05 20:06:50|271.48|269.08|272.34|269.94|272.34|269.94|271.48|269.08|0
1651781220000|2022-05-05 20:07:00|272.21|269.81|272.46|270.06|272.71|270.31|272.21|269.81|0
1651781230000|2022-05-05 20:07:10|272.58|270.18|272.34|269.94|272.58|270.18|272.34|269.94|0
1651781240000|2022-05-05 20:07:20|272.46|270.06|273.32|270.92|273.32|270.92|272.46|270.06|0
1651781250000|2022-05-05 20:07:30|273.45|271.05|273.32|270.92|273.45|271.05|273.32|270.92|0
1651781260000|2022-05-05 20:07:40|273.69|271.29|273.08|270.68|273.69|271.29|273.08|270.68|0
1651781270000|2022-05-05 20:07:50|273.32|270.92|273.82|271.42|273.82|271.42|273.2|270.8|0
1651781280000|2022-05-05 20:08:00|273.88|271.48|272.95|270.55|273.88|271.48|272.95|270.55|0
1651781290000|2022-05-05 20:08:10|273.2|270.8|273.57|271.17|273.69|271.29|273.2|270.8|0
1651781300000|2022-05-05 20:08:20|273.51|271.11|273.32|270.92|273.51|271.11|273.32|270.92|0
1651781310000|2022-05-05 20:08:30|273.45|271.05|273.57|271.17|273.57|271.17|273.32|270.92|0
1651781320000|2022-05-05 20:08:40|273.69|271.29|274.31|271.91|274.31|271.91|273.69|271.29|0
1651781330000|2022-05-05 20:08:50|274.19|271.79|274|271.6|274.19|271.79|274|271.6|0
1651781340000|2022-05-05 20:09:00|273.57|271.17|273.69|271.29|273.69|271.29|273.57|271.17|0
1651781350000|2022-05-05 20:09:10|273.57|271.17|273.88|271.48|273.88|271.48|273.45|271.05|0
1651781360000|2022-05-05 20:09:20|273.75|271.35|273.13|270.73|273.75|271.35|273.13|270.73|0
1651781370000|2022-05-05 20:09:30|273.2|270.8|273.69|271.29|273.69|271.29|273.2|270.8|0
1651781380000|2022-05-05 20:09:40|273.57|271.17|273.32|270.92|273.69|271.29|273.32|270.92|0
1651781390000|2022-05-05 20:09:50|273.2|270.8|273.32|270.92|273.38|270.98|273.2|270.8|0
1651781400000|2022-05-05 20:10:00|273.2|270.8|273.82|271.42|273.82|271.42|273.2|270.8|0
1651781410000|2022-05-05 20:10:10|273.88|271.48|274.62|272.22|274.62|272.22|273.88|271.48|0
1651781420000|2022-05-05 20:10:20|274.81|272.41|275.43|273.03|275.43|273.03|274.81|272.41|0
1651781430000|2022-05-05 20:10:30|275.67|273.27|275.67|273.27|276.05|273.65|275.67|273.27|0
1651781440000|2022-05-05 20:10:40|275.43|273.03|275.67|273.27|275.67|273.27|275.43|273.03|0
1651781450000|2022-05-05 20:10:50|275.55|273.15|275.55|273.15|275.67|273.27|275.55|273.15|0
1651781460000|2022-05-05 20:11:00|275.05|272.65|274.56|272.16|275.05|272.65|274.31|271.91|0
1651781470000|2022-05-05 20:11:10|274.62|272.22|275.55|273.15|275.55|273.15|274.62|272.22|0
1651781480000|2022-05-05 20:11:20|275.92|273.52|276.99|274.59|276.99|274.59|275.48|273.08|0
1651781490000|2022-05-05 20:11:30|276.93|274.53|277.05|274.65|277.05|274.65|276.87|274.47|0
1651781500000|2022-05-05 20:11:40|276.74|274.34|274.13|271.73|276.74|274.34|274.13|271.73|0
1651781510000|2022-05-05 20:11:50|274.26|271.86|274.26|271.86|274.32|271.92|274.26|271.86|0
1651781520000|2022-05-05 20:12:00|274.44|272.04|274.38|271.98|274.44|272.04|274.32|271.92|0
1651781530000|2022-05-05 20:12:10|274.26|271.86|273.39|270.99|274.26|271.86|273.39|270.99|0
1651781540000|2022-05-05 20:12:20|273.76|271.36|273.14|270.74|273.76|271.36|273.14|270.74|0
1651781550000|2022-05-05 20:12:30|273.27|270.87|273.64|271.24|273.64|271.24|273.27|270.87|0
1651781560000|2022-05-05 20:12:40|273.76|271.36|273.27|270.87|273.76|271.36|273.27|270.87|0
1651781570000|2022-05-05 20:12:50|273.02|270.62|273.39|270.99|273.52|271.12|273.02|270.62|0
1651781580000|2022-05-05 20:13:00|273.27|270.87|273.27|270.87|273.27|270.87|272.77|270.37|0
1651781590000|2022-05-05 20:13:10|273.33|270.93|274.38|271.98|274.38|271.98|273.33|270.93|0
1651781600000|2022-05-05 20:13:20|273.89|271.49|274.63|272.23|274.63|272.23|273.89|271.49|0
1651781610000|2022-05-05 20:13:30|275|272.6|275.25|272.85|275.75|273.35|275|272.6|0
1651781620000|2022-05-05 20:13:40|275|272.6|275.37|272.97|275.37|272.97|275|272.6|0
1651781630000|2022-05-05 20:13:50|275.25|272.85|275|272.6|275.25|272.85|274.75|272.35|0
1651781640000|2022-05-05 20:14:00|275.25|272.85|275.75|273.35|275.75|273.35|275.25|272.85|0
1651781650000|2022-05-05 20:14:10|275.62|273.22|275.5|273.1|275.62|273.22|275.37|272.97|0
1651781660000|2022-05-05 20:14:20|275.06|272.66|275.25|272.85|275.37|272.97|275|272.6|0
1651781670000|2022-05-05 20:14:30|275.13|272.73|274.75|272.35|275.13|272.73|274.75|272.35|0
1651781680000|2022-05-05 20:14:40|274.94|272.54|274.88|272.48|274.94|272.54|274.88|272.48|0
1651781690000|2022-05-05 20:14:50|275|272.6|274.69|272.29|275|272.6|274.63|272.23|0
1651781710000|2022-05-05 20:15:10|274.33|271.53|274.33|271.53|274.33|271.53|274.33|271.53|0
1651781720000|2022-05-05 20:15:20|274.39|271.59|274.33|271.53|274.39|271.59|274.21|271.41|0
1651781730000|2022-05-05 20:15:30|274.27|271.47|274.33|271.53|274.33|271.53|274.27|271.47|0
1651781740000|2022-05-05 20:15:40|274.76|271.96|274.7|271.9|274.76|271.96|274.58|271.78|0
1651781750000|2022-05-05 20:15:50|274.33|271.53|274.58|271.78|274.58|271.78|274.33|271.53|0
1651781760000|2022-05-05 20:16:00|274.46|271.66|274.33|271.53|274.58|271.78|274.33|271.53|0
1651781770000|2022-05-05 20:16:10|274.46|271.66|274.46|271.66|274.46|271.66|274.46|271.66|0
1651781780000|2022-05-05 20:16:20|274.52|271.72|274.52|271.72|274.52|271.72|274.52|271.72|0
1651781790000|2022-05-05 20:16:30|274.33|271.53|274.33|271.53|274.39|271.59|274.33|271.53|0
1651781800000|2022-05-05 20:16:40|274.46|271.66|274.46|271.66|274.46|271.66|274.46|271.66|0
1651781810000|2022-05-05 20:16:50|274.39|271.59|274.21|271.41|274.39|271.59|274.21|271.41|0
1651781820000|2022-05-05 20:17:00|274.33|271.53|274.58|271.78|274.58|271.78|274.33|271.53|0
1651781830000|2022-05-05 20:17:10|274.52|271.72|274.83|272.03|274.83|272.03|274.52|271.72|0
1651781840000|2022-05-05 20:17:20|274.95|272.15|275.08|272.28|275.08|272.28|274.83|272.03|0
1651781850000|2022-05-05 20:17:30|275.2|272.4|275.2|272.4|275.2|272.4|275.2|272.4|0
1651781860000|2022-05-05 20:17:40|274.95|272.15|275.08|272.28|275.08|272.28|274.95|272.15|0
1651781870000|2022-05-05 20:17:50|275.01|272.21|274.95|272.15|275.01|272.21|274.89|272.09|0
1651781880000|2022-05-05 20:18:00|274.83|272.03|274.83|272.03|274.83|272.03|274.83|272.03|0
1651781890000|2022-05-05 20:18:10|274.58|271.78|274.33|271.53|274.58|271.78|274.33|271.53|0
1651781900000|2022-05-05 20:18:20|274.21|271.41|274.33|271.53|274.33|271.53|274.21|271.41|0
1651781910000|2022-05-05 20:18:30|274.46|271.66|274.33|271.53|274.46|271.66|274.33|271.53|0
1651781920000|2022-05-05 20:18:40|274.21|271.41|274.27|271.47|274.27|271.47|274.21|271.41|0
1651781930000|2022-05-05 20:18:50|274.33|271.53|274.33|271.53|274.33|271.53|274.33|271.53|0
1651781950000|2022-05-05 20:19:10|274.21|271.41|274.33|271.53|274.33|271.53|274.21|271.41|0
1651781960000|2022-05-05 20:19:20|274.21|271.41|274.21|271.41|274.21|271.41|274.21|271.41|0
1651781970000|2022-05-05 20:19:30|274.14|271.34|274.21|271.41|274.21|271.41|274.08|271.28|0
1651781980000|2022-05-05 20:19:40|273.59|270.79|273.46|270.66|273.59|270.79|273.46|270.66|0
1651781990000|2022-05-05 20:19:50|273.4|270.6|273.46|270.66|273.46|270.66|273.4|270.6|0
1651782000000|2022-05-05 20:20:00|273.4|270.6|273.4|270.6|273.4|270.6|273.4|270.6|0
1651782010000|2022-05-05 20:20:10|273.34|270.54|273.46|270.66|273.46|270.66|273.34|270.54|0
1651782020000|2022-05-05 20:20:20|273.59|270.79|273.52|270.72|273.59|270.79|273.52|270.72|0
1651782030000|2022-05-05 20:20:30|273.59|270.79|273.96|271.16|273.96|271.16|273.59|270.79|0
1651782040000|2022-05-05 20:20:40|273.84|271.04|273.84|271.04|273.84|271.04|273.84|271.04|0
1651782050000|2022-05-05 20:20:50|273.96|271.16|273.83|271.03|273.96|271.16|273.83|271.03|0
1651782060000|2022-05-05 20:21:00|273.77|270.97|273.46|270.66|273.77|270.97|273.46|270.66|0
1651782080000|2022-05-05 20:21:20|273.83|271.03|273.83|271.03|273.83|271.03|273.83|271.03|0
1651782100000|2022-05-05 20:21:40|273.71|270.91|273.71|270.91|273.71|270.91|273.71|270.91|0
1651782110000|2022-05-05 20:21:50|273.65|270.85|273.65|270.85|273.65|270.85|273.65|270.85|0
1651782120000|2022-05-05 20:22:00|273.59|270.79|273.71|270.91|273.71|270.91|273.46|270.66|0
1651782130000|2022-05-05 20:22:10|273.89|271.09|273.89|271.09|273.89|271.09|273.83|271.03|0
1651782140000|2022-05-05 20:22:20|274.08|271.28|274.7|271.9|274.7|271.9|274.08|271.28|0
1651782150000|2022-05-05 20:22:30|274.76|271.96|274.58|271.78|274.76|271.96|274.58|271.78|0
1651782160000|2022-05-05 20:22:40|274.7|271.9|274.14|271.34|274.7|271.9|274.14|271.34|0
1651782170000|2022-05-05 20:22:50|274.08|271.28|274.45|271.65|274.45|271.65|274.08|271.28|0
1651782180000|2022-05-05 20:23:00|274.39|271.59|274.26|271.46|274.39|271.59|274.02|271.22|0
1651782190000|2022-05-05 20:23:10|274.08|271.28|273.96|271.16|274.08|271.28|273.83|271.03|0
1651782200000|2022-05-05 20:23:20|273.83|271.03|273.59|270.79|273.83|271.03|273.59|270.79|0
1651782210000|2022-05-05 20:23:30|273.71|270.91|273.83|271.03|273.83|271.03|273.71|270.91|0
1651782220000|2022-05-05 20:23:40|273.77|270.97|273.71|270.91|273.89|271.09|273.71|270.91|0
1651782230000|2022-05-05 20:23:50|273.77|270.97|273.96|271.16|273.96|271.16|273.77|270.97|0
1651782240000|2022-05-05 20:24:00|273.83|271.03|273.34|270.54|273.83|271.03|273.34|270.54|0
1651782250000|2022-05-05 20:24:10|273.27|270.47|272.97|270.17|273.27|270.47|272.97|270.17|0
1651782260000|2022-05-05 20:24:20|273.22|270.42|272.72|269.92|273.22|270.42|272.72|269.92|0
1651782270000|2022-05-05 20:24:30|272.78|269.98|273.15|270.35|273.15|270.35|272.72|269.92|0
1651782280000|2022-05-05 20:24:40|273.4|270.6|273.15|270.35|273.4|270.6|273.15|270.35|0
1651782290000|2022-05-05 20:24:50|272.84|270.04|272.72|269.92|272.84|270.04|272.72|269.92|0
1651782300000|2022-05-05 20:25:00|272.6|269.8|272.47|269.67|272.6|269.8|272.47|269.67|0
1651782310000|2022-05-05 20:25:10|272.53|269.73|272.6|269.8|272.6|269.8|272.35|269.55|0
1651782320000|2022-05-05 20:25:20|272.53|269.73|272.53|269.73|272.53|269.73|272.47|269.67|0
1651782330000|2022-05-05 20:25:30|272.47|269.67|272.35|269.55|272.47|269.67|272.29|269.49|0
1651782340000|2022-05-05 20:25:40|272.29|269.49|272.16|269.36|272.29|269.49|272.16|269.36|0
1651782350000|2022-05-05 20:25:50|272.23|269.43|272.16|269.36|272.23|269.43|272.1|269.3|0
1651782360000|2022-05-05 20:26:00|272.47|269.67|273.34|270.54|273.4|270.6|272.47|269.67|0
1651782370000|2022-05-05 20:26:10|273.21|270.41|273.03|270.23|273.21|270.41|273.03|270.23|0
1651782380000|2022-05-05 20:26:20|272.97|270.17|272.72|269.92|272.97|270.17|272.72|269.92|0
1651782390000|2022-05-05 20:26:30|272.47|269.67|272.29|269.49|272.47|269.67|272.29|269.49|0
1651782400000|2022-05-05 20:26:40|272.35|269.55|272.1|269.3|272.66|269.86|272.1|269.3|0
1651782410000|2022-05-05 20:26:50|272.29|269.49|272.1|269.3|272.29|269.49|272.1|269.3|0
1651782420000|2022-05-05 20:27:00|272.23|269.43|272.47|269.67|272.47|269.67|272.23|269.43|0
1651782430000|2022-05-05 20:27:10|272.41|269.61|272.16|269.36|272.41|269.61|272.16|269.36|0
1651782440000|2022-05-05 20:27:20|272.23|269.43|272.29|269.49|272.29|269.49|272.23|269.43|0
1651782450000|2022-05-05 20:27:30|272.23|269.43|272.29|269.49|272.29|269.49|272.23|269.43|0
1651782460000|2022-05-05 20:27:40|272.35|269.55|272.35|269.55|272.41|269.61|272.35|269.55|0
1651782470000|2022-05-05 20:27:50|272.41|269.61|272.35|269.55|272.41|269.61|272.29|269.49|0
1651782480000|2022-05-05 20:28:00|272.16|269.36|272.16|269.36|272.16|269.36|272.1|269.3|0
1651782490000|2022-05-05 20:28:10|272.1|269.3|272.47|269.67|272.47|269.67|272.1|269.3|0
1651782500000|2022-05-05 20:28:20|272.23|269.43|272.16|269.36|272.23|269.43|272.1|269.3|0
1651782510000|2022-05-05 20:28:30|272.28|269.48|272.41|269.61|272.41|269.61|272.28|269.48|0
1651782520000|2022-05-05 20:28:40|272.35|269.55|272.35|269.55|272.35|269.55|272.35|269.55|0
1651782530000|2022-05-05 20:28:50|272.23|269.43|272.23|269.43|272.28|269.48|272.23|269.43|0
1651782540000|2022-05-05 20:29:00|272.47|269.67|272.53|269.73|272.53|269.73|272.47|269.67|0
1651782550000|2022-05-05 20:29:10|272.78|269.98|272.72|269.92|272.84|270.04|272.72|269.92|0
1651782560000|2022-05-05 20:29:20|272.78|269.98|272.78|269.98|272.84|270.04|272.78|269.98|0
1651782570000|2022-05-05 20:29:30|272.84|270.04|272.9|270.1|272.9|270.1|272.84|270.04|0
1651782580000|2022-05-05 20:29:40|272.97|270.17|272.72|269.92|272.97|270.17|272.65|269.85|0
1651782590000|2022-05-05 20:29:50|272.78|269.98|273.09|270.29|273.21|270.41|272.78|269.98|0
1651782600000|2022-05-05 20:30:00|273.15|270.35|273.4|270.6|273.46|270.66|273.15|270.35|0
1651782610000|2022-05-05 20:30:10|273.34|270.54|273.46|270.66|273.46|270.66|273.34|270.54|0
1651782620000|2022-05-05 20:30:20|273.34|270.54|272.97|270.17|273.34|270.54|272.97|270.17|0
1651782630000|2022-05-05 20:30:30|272.9|270.1|273.09|270.29|273.09|270.29|272.84|270.04|0
1651782640000|2022-05-05 20:30:40|273.46|270.66|273.15|270.35|273.46|270.66|273.15|270.35|0
1651782650000|2022-05-05 20:30:50|273.09|270.29|273.27|270.47|273.27|270.47|273.09|270.29|0
1651782660000|2022-05-05 20:31:00|273.46|270.66|273.21|270.41|273.46|270.66|273.21|270.41|0
1651782670000|2022-05-05 20:31:10|273.27|270.47|272.84|270.04|273.27|270.47|272.84|270.04|0
1651782680000|2022-05-05 20:31:20|272.65|269.85|272.72|269.92|272.72|269.92|272.59|269.79|0
1651782690000|2022-05-05 20:31:30|272.53|269.73|272.22|269.42|272.53|269.73|272.22|269.42|0
1651782700000|2022-05-05 20:31:40|272.28|269.48|272.1|269.3|272.28|269.48|272.1|269.3|0
1651782710000|2022-05-05 20:31:50|272.22|269.42|272.22|269.42|272.22|269.42|272.22|269.42|0
1651782720000|2022-05-05 20:32:00|272.59|269.79|272.47|269.67|272.59|269.79|272.47|269.67|0
1651782730000|2022-05-05 20:32:10|272.53|269.73|272.28|269.48|272.53|269.73|272.28|269.48|0
1651782740000|2022-05-05 20:32:20|272.41|269.61|272.35|269.55|272.53|269.73|272.35|269.55|0
1651782750000|2022-05-05 20:32:30|272.22|269.42|272.22|269.42|272.22|269.42|272.22|269.42|0
1651782760000|2022-05-05 20:32:40|272.28|269.48|272.1|269.3|272.28|269.48|272.1|269.3|0
1651782770000|2022-05-05 20:32:50|272.16|269.36|272.1|269.3|272.22|269.42|272.1|269.3|0
1651782780000|2022-05-05 20:33:00|272.22|269.42|272.22|269.42|272.22|269.42|272.22|269.42|0
1651782790000|2022-05-05 20:33:10|272.1|269.3|272.22|269.42|272.22|269.42|272.1|269.3|0
1651782800000|2022-05-05 20:33:20|272.1|269.3|272.1|269.3|272.1|269.3|272.1|269.3|0
1651782820000|2022-05-05 20:33:40|272.22|269.42|272.22|269.42|272.22|269.42|272.22|269.42|0
1651782830000|2022-05-05 20:33:50|272.16|269.36|272.16|269.36|272.16|269.36|272.16|269.36|0
1651782840000|2022-05-05 20:34:00|272.22|269.42|272.35|269.55|272.47|269.67|272.22|269.42|0
1651782850000|2022-05-05 20:34:10|272.47|269.67|272.59|269.79|272.59|269.79|272.47|269.67|0
1651782860000|2022-05-05 20:34:20|272.35|269.55|272.35|269.55|272.35|269.55|272.35|269.55|0
1651782870000|2022-05-05 20:34:30|272.53|269.73|272.53|269.73|272.53|269.73|272.53|269.73|0
1651782890000|2022-05-05 20:34:50|272.59|269.79|272.59|269.79|272.72|269.92|272.59|269.79|0
1651782900000|2022-05-05 20:35:00|272.22|269.42|272.16|269.36|272.22|269.42|272.1|269.3|0
1651782910000|2022-05-05 20:35:10|272.22|269.42|272.1|269.3|272.22|269.42|272.1|269.3|0
1651782920000|2022-05-05 20:35:20|272.22|269.42|272.1|269.3|272.22|269.42|272.1|269.3|0
1651782940000|2022-05-05 20:35:40|272.22|269.42|272.22|269.42|272.35|269.55|272.22|269.42|0
1651782950000|2022-05-05 20:35:50|272.1|269.3|272.22|269.42|272.22|269.42|272.1|269.3|0
1651782960000|2022-05-05 20:36:00|272.35|269.55|272.1|269.3|272.35|269.55|272.1|269.3|0
1651782970000|2022-05-05 20:36:10|272.22|269.42|272.35|269.55|272.35|269.55|272.22|269.42|0
1651782990000|2022-05-05 20:36:30|272.1|269.3|272.1|269.3|272.1|269.3|272.1|269.3|0
1651783000000|2022-05-05 20:36:40|272.47|269.67|272.47|269.67|272.47|269.67|272.47|269.67|0
1651783010000|2022-05-05 20:36:50|272.4|269.6|272.4|269.6|272.47|269.67|272.4|269.6|0
1651783020000|2022-05-05 20:37:00|272.47|269.67|272.22|269.42|272.47|269.67|272.22|269.42|0
1651783040000|2022-05-05 20:37:20|272.34|269.54|272.47|269.67|272.47|269.67|272.34|269.54|0
1651783050000|2022-05-05 20:37:30|272.4|269.6|272.22|269.42|272.47|269.67|272.22|269.42|0
1651783060000|2022-05-05 20:37:40|272.47|269.67|272.47|269.67|272.47|269.67|272.47|269.67|0
1651783070000|2022-05-05 20:37:50|272.71|269.91|272.71|269.91|272.71|269.91|272.71|269.91|0
1651783080000|2022-05-05 20:38:00|272.84|270.04|272.9|270.1|272.9|270.1|272.84|270.04|0
1651783090000|2022-05-05 20:38:10|272.71|269.91|272.47|269.67|272.71|269.91|272.47|269.67|0
1651783100000|2022-05-05 20:38:20|272.65|269.85|272.53|269.73|272.71|269.91|272.53|269.73|0
1651783110000|2022-05-05 20:38:30|272.47|269.67|272.71|269.91|272.71|269.91|272.47|269.67|0
1651783120000|2022-05-05 20:38:40|272.84|270.04|273.08|270.28|273.08|270.28|272.84|270.04|0
1651783130000|2022-05-05 20:38:50|273.33|270.53|273.46|270.66|273.46|270.66|273.33|270.53|0
1651783140000|2022-05-05 20:39:00|273.33|270.53|273.46|270.66|273.46|270.66|273.33|270.53|0
1651783150000|2022-05-05 20:39:10|273.58|270.78|273.58|270.78|273.58|270.78|273.58|270.78|0
1651783160000|2022-05-05 20:39:20|273.7|270.9|273.58|270.78|273.83|271.03|273.58|270.78|0
1651783170000|2022-05-05 20:39:30|273.46|270.66|273.51|270.71|273.58|270.78|273.46|270.66|0
1651783180000|2022-05-05 20:39:40|273.7|270.9|273.83|271.03|273.83|271.03|273.7|270.9|0
1651783190000|2022-05-05 20:39:50|273.7|270.9|273.83|271.03|273.83|271.03|273.7|270.9|0
1651783200000|2022-05-05 20:40:00|273.7|270.9|273.83|271.03|273.95|271.15|273.7|270.9|0
1651783210000|2022-05-05 20:40:10|273.7|270.9|273.58|270.78|273.7|270.9|273.58|270.78|0
1651783220000|2022-05-05 20:40:20|273.64|270.84|273.45|270.65|273.64|270.84|273.45|270.65|0
1651783230000|2022-05-05 20:40:30|273.58|270.78|273.58|270.78|273.58|270.78|273.45|270.65|0
1651783260000|2022-05-05 20:41:00|273.7|270.9|273.7|270.9|273.7|270.9|273.64|270.84|0
1651783270000|2022-05-05 20:41:10|273.58|270.78|273.95|271.15|273.95|271.15|273.58|270.78|0
1651783290000|2022-05-05 20:41:30|274.01|271.21|274.07|271.27|274.07|271.27|274.01|271.21|0
1651783300000|2022-05-05 20:41:40|274.2|271.4|274.38|271.58|274.38|271.58|274.2|271.4|0
1651783310000|2022-05-05 20:41:50|274.44|271.64|274.5|271.7|274.5|271.7|274.44|271.64|0
1651783320000|2022-05-05 20:42:00|274.57|271.77|274.38|271.58|274.57|271.77|274.32|271.52|0
1651783330000|2022-05-05 20:42:10|274.44|271.64|274.82|272.02|274.82|272.02|274.44|271.64|0
1651783340000|2022-05-05 20:42:20|274.94|272.14|274.94|272.14|274.94|272.14|274.82|272.02|0
1651783350000|2022-05-05 20:42:30|275.06|272.26|275.06|272.26|275.06|272.26|275.06|272.26|0
1651783370000|2022-05-05 20:42:50|275.19|272.39|275.31|272.51|275.31|272.51|275.19|272.39|0
1651783380000|2022-05-05 20:43:00|275.56|272.76|275.31|272.51|275.74|272.94|275.31|272.51|0
1651783390000|2022-05-05 20:43:10|275.44|272.64|275.37|272.57|275.5|272.7|275.31|272.51|0
1651783400000|2022-05-05 20:43:20|275.44|272.64|275.31|272.51|275.44|272.64|275.31|272.51|0
1651783410000|2022-05-05 20:43:30|275.56|272.76|275.56|272.76|275.56|272.76|275.56|272.76|0
1651783420000|2022-05-05 20:43:40|275.68|272.88|275.68|272.88|275.68|272.88|275.68|272.88|0
1651783430000|2022-05-05 20:43:50|275.62|272.82|275.56|272.76|275.62|272.82|275.56|272.76|0
1651783440000|2022-05-05 20:44:00|275.68|272.88|275.81|273.01|275.81|273.01|275.68|272.88|0
1651783450000|2022-05-05 20:44:10|275.93|273.13|275.99|273.19|275.99|273.19|275.93|273.13|0
1651783460000|2022-05-05 20:44:20|276.06|273.26|276.18|273.38|276.18|273.38|276.06|273.26|0
1651783470000|2022-05-05 20:44:30|276.3|273.5|276.3|273.5|276.3|273.5|276.3|273.5|0
1651783500000|2022-05-05 20:45:00|276.43|273.63|276.61|273.81|276.61|273.81|276.43|273.63|0
1651783510000|2022-05-05 20:45:10|276.68|273.88|276.3|273.5|276.68|273.88|276.3|273.5|0
1651783520000|2022-05-05 20:45:20|276.18|273.38|275.93|273.13|276.18|273.38|275.93|273.13|0
1651783530000|2022-05-05 20:45:30|275.99|273.19|276.18|273.38|276.18|273.38|275.93|273.13|0
1651783540000|2022-05-05 20:45:40|276.3|273.5|276.3|273.5|276.3|273.5|276.3|273.5|0
1651783550000|2022-05-05 20:45:50|276.43|273.63|276.43|273.63|276.43|273.63|276.43|273.63|0
1651783560000|2022-05-05 20:46:00|276.55|273.75|276.8|274|276.8|274|276.55|273.75|0
1651783570000|2022-05-05 20:46:10|276.68|273.88|276.8|274|276.8|274|276.68|273.88|0
1651783580000|2022-05-05 20:46:20|276.68|273.88|276.55|273.75|276.68|273.88|276.55|273.75|0
1651783590000|2022-05-05 20:46:30|276.43|273.63|276.55|273.75|276.55|273.75|276.43|273.63|0
1651783600000|2022-05-05 20:46:40|276.74|273.94|276.8|274|276.8|274|276.74|273.94|0
1651783610000|2022-05-05 20:46:50|276.99|274.19|277.05|274.25|277.05|274.25|276.99|274.19|0
1651783630000|2022-05-05 20:47:10|276.93|274.13|276.93|274.13|276.93|274.13|276.93|274.13|0
1651783640000|2022-05-05 20:47:20|277.05|274.25|277.05|274.25|277.05|274.25|276.93|274.13|0
1651783650000|2022-05-05 20:47:30|277.17|274.37|277.17|274.37|277.17|274.37|277.05|274.25|0
1651783660000|2022-05-05 20:47:40|277.3|274.5|277.3|274.5|277.3|274.5|277.3|274.5|0
1651783670000|2022-05-05 20:47:50|277.36|274.56|277.55|274.75|277.55|274.75|277.36|274.56|0
1651783680000|2022-05-05 20:48:00|277.42|274.62|277.55|274.75|277.55|274.75|277.42|274.62|0
1651783690000|2022-05-05 20:48:10|277.67|274.87|277.67|274.87|277.67|274.87|277.55|274.75|0
1651783700000|2022-05-05 20:48:20|277.55|274.75|277.55|274.75|277.55|274.75|277.48|274.68|0
1651783710000|2022-05-05 20:48:30|277.67|274.87|277.67|274.87|277.67|274.87|277.67|274.87|0
1651783720000|2022-05-05 20:48:40|277.55|274.75|277.55|274.75|277.55|274.75|277.55|274.75|0
1651783730000|2022-05-05 20:48:50|276.74|273.94|276.68|273.88|276.74|273.94|276.43|273.63|0
1651783740000|2022-05-05 20:49:00|276.55|273.75|275.81|273.01|276.55|273.75|275.81|273.01|0
1651783750000|2022-05-05 20:49:10|275.93|273.13|276.18|273.38|276.18|273.38|275.93|273.13|0
1651783760000|2022-05-05 20:49:20|276.3|273.5|276.36|273.56|276.43|273.63|276.3|273.5|0
1651783770000|2022-05-05 20:49:30|276.55|273.75|275.99|273.19|276.55|273.75|275.99|273.19|0
1651783780000|2022-05-05 20:49:40|276.05|273.25|275.93|273.13|276.18|273.38|275.93|273.13|0
1651783790000|2022-05-05 20:49:50|275.68|272.88|275.8|273|275.81|273.01|275.68|272.88|0
1651783800000|2022-05-05 20:50:00|275.68|272.88|275.56|272.76|275.68|272.88|275.56|272.76|0
1651783810000|2022-05-05 20:50:10|275.68|272.88|275.43|272.63|275.68|272.88|275.43|272.63|0
1651783820000|2022-05-05 20:50:20|275.56|272.76|275.56|272.76|275.56|272.76|275.43|272.63|0
1651783830000|2022-05-05 20:50:30|275.49|272.69|275.43|272.63|275.49|272.69|275.43|272.63|0
1651783840000|2022-05-05 20:50:40|275.56|272.76|275.68|272.88|275.68|272.88|275.56|272.76|0
1651783850000|2022-05-05 20:50:50|275.8|273|275.93|273.13|275.99|273.19|275.8|273|0
1651783860000|2022-05-05 20:51:00|276.05|273.25|275.86|273.06|276.05|273.25|275.8|273|0
1651783870000|2022-05-05 20:51:10|275.8|273|275.8|273|275.8|273|275.8|273|0
1651783880000|2022-05-05 20:51:20|275.93|273.13|275.99|273.19|276.05|273.25|275.93|273.13|0
1651783890000|2022-05-05 20:51:30|275.93|273.13|276.05|273.25|276.05|273.25|275.93|273.13|0
1651783900000|2022-05-05 20:51:40|275.99|273.19|276.3|273.5|276.3|273.5|275.99|273.19|0
1651783910000|2022-05-05 20:51:50|276.43|273.63|276.05|273.25|276.43|273.63|276.05|273.25|0
1651783920000|2022-05-05 20:52:00|276.18|273.38|275.8|273|276.18|273.38|275.8|273|0
1651783930000|2022-05-05 20:52:10|275.68|272.88|275.56|272.76|275.68|272.88|275.56|272.76|0
1651783940000|2022-05-05 20:52:20|275.31|272.51|275.18|272.38|275.31|272.51|275.18|272.38|0
1651783950000|2022-05-05 20:52:30|275.68|272.88|275.31|272.51|275.68|272.88|275.31|272.51|0
1651783960000|2022-05-05 20:52:40|275.37|272.57|275.37|272.57|275.37|272.57|275.37|272.57|0
1651783970000|2022-05-05 20:52:50|275.31|272.51|275.37|272.57|275.37|272.57|275.31|272.51|0
1651783980000|2022-05-05 20:53:00|275.31|272.51|275.43|272.63|275.56|272.76|275.31|272.51|0
1651783990000|2022-05-05 20:53:10|275.49|272.69|275.55|272.75|275.68|272.88|275.43|272.63|0
1651784000000|2022-05-05 20:53:20|275.61|272.81|275.55|272.75|275.61|272.81|275.49|272.69|0
1651784010000|2022-05-05 20:53:30|275.49|272.69|275.43|272.63|275.49|272.69|275.43|272.63|0
1651784020000|2022-05-05 20:53:40|275.37|272.57|275.31|272.51|275.37|272.57|275.31|272.51|0
1651784030000|2022-05-05 20:53:50|275.37|272.57|275.43|272.63|275.43|272.63|275.37|272.57|0
1651784040000|2022-05-05 20:54:00|275.49|272.69|275.49|272.69|275.49|272.69|275.49|272.69|0
1651784050000|2022-05-05 20:54:10|275.43|272.63|275.31|272.51|275.43|272.63|275.31|272.51|0
1651784060000|2022-05-05 20:54:20|275.37|272.57|275.43|272.63|275.43|272.63|275.37|272.57|0
1651784070000|2022-05-05 20:54:30|275.31|272.51|275.18|272.38|275.31|272.51|275.18|272.38|0
1651784090000|2022-05-05 20:54:50|275.49|272.69|275.43|272.63|275.49|272.69|275.43|272.63|0
1651784100000|2022-05-05 20:55:00|275.55|272.75|275.55|272.75|275.55|272.75|275.55|272.75|0
1651784110000|2022-05-05 20:55:10|275.61|272.81|275.61|272.81|275.61|272.81|275.61|272.81|0
1651784120000|2022-05-05 20:55:20|275.55|272.75|275.61|272.81|275.61|272.81|275.55|272.75|0
1651784130000|2022-05-05 20:55:30|275.55|272.75|275.55|272.75|275.55|272.75|275.55|272.75|0
1651784150000|2022-05-05 20:55:50|275.43|272.63|275.49|272.69|275.61|272.81|275.43|272.63|0
1651784160000|2022-05-05 20:56:00|275.8|273|275.93|273.13|276.05|273.25|275.8|273|0
1651784170000|2022-05-05 20:56:10|275.8|273|275.8|273|275.8|273|275.8|273|0
1651784180000|2022-05-05 20:56:20|275.68|272.88|275.68|272.88|275.8|273|275.68|272.88|0
1651784190000|2022-05-05 20:56:30|275.74|272.94|275.68|272.88|275.74|272.94|275.68|272.88|0
1651784200000|2022-05-05 20:56:40|275.74|272.94|275.55|272.75|275.74|272.94|275.55|272.75|0
1651784210000|2022-05-05 20:56:50|275.61|272.81|275.74|272.94|275.74|272.94|275.55|272.75|0
1651784220000|2022-05-05 20:57:00|275.8|273|275.43|272.63|275.8|273|275.43|272.63|0
1651784230000|2022-05-05 20:57:10|275.3|272.5|275.3|272.5|275.3|272.5|275.3|272.5|0
1651784240000|2022-05-05 20:57:20|275.36|272.56|275.3|272.5|275.36|272.56|275.3|272.5|0
1651784250000|2022-05-05 20:57:30|274.99|272.19|274.99|272.19|274.99|272.19|274.99|272.19|0
1651784260000|2022-05-05 20:57:40|274.93|272.13|274.81|272.01|274.93|272.13|274.81|272.01|0
1651784270000|2022-05-05 20:57:50|274.68|271.88|274.93|272.13|274.93|272.13|274.56|271.76|0
1651784280000|2022-05-05 20:58:00|275.06|272.26|274.68|271.88|275.06|272.26|274.56|271.76|0
1651784290000|2022-05-05 20:58:10|274.81|272.01|274.81|272.01|274.81|272.01|274.81|272.01|0
1651784300000|2022-05-05 20:58:20|274.87|272.07|274.81|272.01|274.87|272.07|274.81|272.01|0
1651784310000|2022-05-05 20:58:30|274.87|272.07|274.93|272.13|274.93|272.13|274.87|272.07|0
1651784320000|2022-05-05 20:58:40|274.81|272.01|274.19|271.39|274.81|272.01|273.94|271.14|0
1651784330000|2022-05-05 20:58:50|274.25|271.45|273.32|270.52|274.25|271.45|273.2|270.4|0
1651784340000|2022-05-05 20:59:00|274.31|271.51|274.37|271.57|274.44|271.64|274.12|271.32|0
1651784350000|2022-05-05 20:59:10|274.31|271.51|274.19|271.39|274.31|271.51|274.19|271.39|0
1651784360000|2022-05-05 20:59:20|274.12|271.32|274.68|271.88|274.68|271.88|274.12|271.32|0
1651784370000|2022-05-05 20:59:30|274.56|271.76|274.56|271.76|274.56|271.76|274.44|271.64|0
1651784380000|2022-05-05 20:59:40|274.44|271.64|274.19|271.39|274.44|271.64|274.19|271.39|0
1651784390000|2022-05-05 20:59:50|274.12|271.32|274.65|271.85|274.65|271.85|274.12|271.32|0
1651784400000|2022-05-05 21:00:00|274.91|272.11|274.71|271.91|274.91|272.11|274.71|271.91|0
1651784410000|2022-05-05 21:00:10|274.72|271.92|274.72|271.92|274.72|271.92|274.72|271.92|0
1651784420000|2022-05-05 21:00:20|275.05|272.25|275.08|272.28|275.08|272.28|275.05|272.25|0
1651784430000|2022-05-05 21:00:30|275.16|272.36|275.12|272.32|275.16|272.36|275.12|272.32|0
1651784440000|2022-05-05 21:00:40|274.96|272.16|274.54|271.74|274.96|272.16|274.54|271.74|0
1651784460000|2022-05-05 21:01:00|274.67|271.87|274.67|271.87|274.67|271.87|274.67|271.87|0
1651784470000|2022-05-05 21:01:10|274.78|271.98|275.07|272.27|275.07|272.27|274.78|271.98|0
1651784480000|2022-05-05 21:01:20|275.05|272.25|275.05|272.25|275.05|272.25|275.05|272.25|0
1651784500000|2022-05-05 21:01:40|275.07|272.27|275.07|272.27|275.07|272.27|275.07|272.27|0
1651784510000|2022-05-05 21:01:50|275.05|272.25|275.05|272.25|275.05|272.25|275.05|272.25|0
1651784520000|2022-05-05 21:02:00|275.12|272.32|274.85|272.05|275.12|272.32|274.85|272.05|0
1651784540000|2022-05-05 21:02:20|274.8|272|274.8|272|274.8|272|274.8|272|0
1651784560000|2022-05-05 21:02:40|274.55|271.75|274.55|271.75|274.55|271.75|274.55|271.75|0
1651784570000|2022-05-05 21:02:50|274.45|271.65|274.45|271.65|274.45|271.65|274.45|271.65|0
1651784580000|2022-05-05 21:03:00|274.7|271.9|274.54|271.74|274.7|271.9|274.54|271.74|0
1651784600000|2022-05-05 21:03:20|274.41|271.61|274.41|271.61|274.41|271.61|274.41|271.61|0
1651784610000|2022-05-05 21:03:30|274.43|271.63|274.46|271.66|274.46|271.66|274.43|271.63|0
1651784620000|2022-05-05 21:03:40|274.41|271.61|274.41|271.61|274.41|271.61|274.41|271.61|0
1651784630000|2022-05-05 21:03:50|274.24|271.44|274.24|271.44|274.24|271.44|274.24|271.44|0
1651784640000|2022-05-05 21:04:00|274.14|271.34|274.14|271.34|274.14|271.34|274.14|271.34|0
1651784650000|2022-05-05 21:04:10|274.04|271.24|274.04|271.24|274.04|271.24|274.04|271.24|0
1651784680000|2022-05-05 21:04:40|274.14|271.34|274.14|271.34|274.14|271.34|274.14|271.34|0
1651784690000|2022-05-05 21:04:50|274.12|271.32|274.12|271.32|274.12|271.32|274.12|271.32|0
1651784700000|2022-05-05 21:05:00|274.1|271.3|274.1|271.3|274.1|271.3|274.1|271.3|0
1651784710000|2022-05-05 21:05:10|274.14|271.34|274.14|271.34|274.14|271.34|274.14|271.34|0
1651784720000|2022-05-05 21:05:20|274.1|271.3|274.1|271.3|274.1|271.3|274.1|271.3|0
1651784730000|2022-05-05 21:05:30|274.01|271.21|274.01|271.21|274.01|271.21|274.01|271.21|0
1651784750000|2022-05-05 21:05:50|274.1|271.3|274.1|271.3|274.1|271.3|274.1|271.3|0
1651784800000|2022-05-05 21:06:40|273.83|271.03|273.83|271.03|273.83|271.03|273.83|271.03|0
1651784810000|2022-05-05 21:06:50|274.01|271.21|274.01|271.21|274.01|271.21|274.01|271.21|0
1651784820000|2022-05-05 21:07:00|273.88|271.08|273.88|271.08|273.88|271.08|273.88|271.08|0
1651784830000|2022-05-05 21:07:10|273.83|271.03|273.83|271.03|273.83|271.03|273.83|271.03|0
1651784880000|2022-05-05 21:08:00|273.81|271.01|273.81|271.01|273.81|271.01|273.81|271.01|0
1651784890000|2022-05-05 21:08:10|273.83|271.03|273.83|271.03|273.83|271.03|273.83|271.03|0
1651784930000|2022-05-05 21:08:50|273.88|271.08|273.88|271.08|273.88|271.08|273.88|271.08|0
1651784940000|2022-05-05 21:09:00|273.94|271.14|273.94|271.14|273.94|271.14|273.94|271.14|0
1651784950000|2022-05-05 21:09:10|273.88|271.08|273.88|271.08|273.88|271.08|273.88|271.08|0
1651784990000|2022-05-05 21:09:50|273.94|271.14|273.94|271.14|273.94|271.14|273.94|271.14|0
1651785010000|2022-05-05 21:10:10|273.97|271.17|273.95|271.15|273.97|271.17|273.95|271.15|0
1651785070000|2022-05-05 21:11:10|273.97|271.17|274.06|271.26|274.06|271.26|273.97|271.17|0
1651785080000|2022-05-05 21:11:20|273.97|271.17|273.97|271.17|273.97|271.17|273.97|271.17|0
1651785100000|2022-05-05 21:11:40|273.99|271.19|273.99|271.19|273.99|271.19|273.99|271.19|0
1651785120000|2022-05-05 21:12:00|274.08|271.28|274.08|271.28|274.08|271.28|274.08|271.28|0
1651785130000|2022-05-05 21:12:10|273.98|271.18|273.86|271.06|273.98|271.18|273.86|271.06|0
1651785160000|2022-05-05 21:12:40|273.81|271.01|273.81|271.01|273.81|271.01|273.81|271.01|0
1651785180000|2022-05-05 21:13:00|273.63|270.83|273.63|270.83|273.63|270.83|273.63|270.83|0
1651785210000|2022-05-05 21:13:30|273.8|271|273.61|270.81|273.8|271|273.61|270.81|0
1651785230000|2022-05-05 21:13:50|273.72|270.92|273.63|270.83|273.72|270.92|273.63|270.83|0
1651785240000|2022-05-05 21:14:00|273.61|270.81|273.61|270.81|273.61|270.81|273.61|270.81|0
1651785250000|2022-05-05 21:14:10|273.57|270.77|273.63|270.83|273.63|270.83|273.57|270.77|0
1651785260000|2022-05-05 21:14:20|273.66|270.86|273.66|270.86|273.66|270.86|273.66|270.86|0
1651785270000|2022-05-05 21:14:30|273.64|270.84|273.64|270.84|273.64|270.84|273.64|270.84|0
1651785280000|2022-05-05 21:14:40|273.41|270.61|273.41|270.61|273.41|270.61|273.41|270.61|0
1651785300000|2022-05-05 21:15:00|273.64|270.84|273.64|270.84|273.64|270.84|273.64|270.84|0
1651785390000|2022-05-05 21:16:30|273.71|270.91|273.71|270.91|273.71|270.91|273.71|270.91|0
1651785450000|2022-05-05 21:17:30|273.62|270.82|273.62|270.82|273.62|270.82|273.62|270.82|0
1651785460000|2022-05-05 21:17:40|273.55|270.75|273.55|270.75|273.55|270.75|273.55|270.75|0
1651785530000|2022-05-05 21:18:50|273.53|270.73|273.53|270.73|273.53|270.73|273.53|270.73|0
1651785540000|2022-05-05 21:19:00|273.52|270.72|273.52|270.72|273.52|270.72|273.52|270.72|0
1651785550000|2022-05-05 21:19:10|273.57|270.77|273.57|270.77|273.57|270.77|273.57|270.77|0
1651785610000|2022-05-05 21:20:10|273.33|270.53|273.33|270.53|273.33|270.53|273.33|270.53|0
1651785620000|2022-05-05 21:20:20|273.44|270.64|273.44|270.64|273.44|270.64|273.44|270.64|0
1651785630000|2022-05-05 21:20:30|273.46|270.66|273.46|270.66|273.46|270.66|273.46|270.66|0
1651785640000|2022-05-05 21:20:40|273.43|270.63|273.43|270.63|273.43|270.63|273.43|270.63|0
1651785650000|2022-05-05 21:20:50|273.33|270.53|273.33|270.53|273.33|270.53|273.33|270.53|0
1651785660000|2022-05-05 21:21:00|272.94|270.14|272.94|270.14|272.94|270.14|272.94|270.14|0
1651785670000|2022-05-05 21:21:10|272.96|270.16|272.96|270.16|272.96|270.16|272.96|270.16|0
1651785680000|2022-05-05 21:21:20|272.94|270.14|272.94|270.14|272.94|270.14|272.94|270.14|0
1651785710000|2022-05-05 21:21:50|272.9|270.1|272.94|270.14|272.94|270.14|272.9|270.1|0
1651785720000|2022-05-05 21:22:00|272.96|270.16|272.96|270.16|272.96|270.16|272.96|270.16|0
1651785730000|2022-05-05 21:22:10|272.94|270.14|272.94|270.14|272.94|270.14|272.94|270.14|0
1651785770000|2022-05-05 21:22:50|272.9|270.1|272.9|270.1|272.9|270.1|272.9|270.1|0
1651785800000|2022-05-05 21:23:20|272.92|270.12|272.92|270.12|272.92|270.12|272.92|270.12|0
1651785810000|2022-05-05 21:23:30|272.91|270.11|272.91|270.11|272.91|270.11|272.91|270.11|0
1651785830000|2022-05-05 21:23:50|272.9|270.1|272.88|270.08|272.9|270.1|272.88|270.08|0
1651785840000|2022-05-05 21:24:00|272.9|270.1|272.9|270.1|272.9|270.1|272.9|270.1|0
1651785850000|2022-05-05 21:24:10|272.83|270.03|272.83|270.03|272.83|270.03|272.83|270.03|0
1651785860000|2022-05-05 21:24:20|272.88|270.08|272.88|270.08|272.88|270.08|272.88|270.08|0
1651785920000|2022-05-05 21:25:20|272.9|270.1|272.9|270.1|272.9|270.1|272.9|270.1|0
1651785940000|2022-05-05 21:25:40|272.91|270.11|272.91|270.11|272.91|270.11|272.91|270.11|0
1651786110000|2022-05-05 21:28:30|272.9|270.1|272.9|270.1|272.9|270.1|272.9|270.1|0
1651786120000|2022-05-05 21:28:40|272.91|270.11|272.91|270.11|272.91|270.11|272.91|270.11|0
1651786130000|2022-05-05 21:28:50|272.9|270.1|272.86|270.06|272.9|270.1|272.86|270.06|0
1651786140000|2022-05-05 21:29:00|272.77|269.97|272.68|269.88|272.77|269.97|272.66|269.86|0
1651786210000|2022-05-05 21:30:10|272.69|269.89|272.71|269.91|272.71|269.91|272.69|269.89|0
1651786400000|2022-05-05 21:33:20|272.73|269.93|272.73|269.93|272.73|269.93|272.73|269.93|0
1651786410000|2022-05-05 21:33:30|272.71|269.91|272.71|269.91|272.71|269.91|272.71|269.91|0
1651786440000|2022-05-05 21:34:00|272.73|269.93|272.73|269.93|272.73|269.93|272.73|269.93|0
1651786450000|2022-05-05 21:34:10|272.93|270.13|272.93|270.13|272.93|270.13|272.93|270.13|0
1651786460000|2022-05-05 21:34:20|272.95|270.15|272.95|270.15|272.95|270.15|272.95|270.15|0
1651786470000|2022-05-05 21:34:30|272.96|270.16|272.96|270.16|272.96|270.16|272.96|270.16|0
1651786480000|2022-05-05 21:34:40|272.86|270.06|272.86|270.06|272.86|270.06|272.86|270.06|0
1651786490000|2022-05-05 21:34:50|272.89|270.09|272.89|270.09|272.89|270.09|272.89|270.09|0
1651786510000|2022-05-05 21:35:10|272.8|270|272.75|269.95|272.8|270|272.75|269.95|0
1651786590000|2022-05-05 21:36:30|272.78|269.98|272.78|269.98|272.78|269.98|272.78|269.98|0
1651786600000|2022-05-05 21:36:40|272.75|269.95|272.75|269.95|272.75|269.95|272.75|269.95|0
1651786680000|2022-05-05 21:38:00|272.69|269.89|272.75|269.95|272.75|269.95|272.69|269.89|0
1651786690000|2022-05-05 21:38:10|272.74|269.94|272.74|269.94|272.74|269.94|272.74|269.94|0
1651786700000|2022-05-05 21:38:20|272.92|270.12|272.92|270.12|272.92|270.12|272.92|270.12|0
1651786710000|2022-05-05 21:38:30|272.9|270.1|272.94|270.14|272.94|270.14|272.9|270.1|0
1651786720000|2022-05-05 21:38:40|272.96|270.16|272.96|270.16|272.96|270.16|272.96|270.16|0
1651786730000|2022-05-05 21:38:50|272.98|270.18|272.98|270.18|272.98|270.18|272.98|270.18|0
1651786740000|2022-05-05 21:39:00|273|270.2|273|270.2|273|270.2|273|270.2|0
1651786760000|2022-05-05 21:39:20|273.28|270.48|273.23|270.43|273.28|270.48|273.14|270.34|0
1651786770000|2022-05-05 21:39:30|273.14|270.34|273.3|270.5|273.3|270.5|273.14|270.34|0
1651786780000|2022-05-05 21:39:40|273.32|270.52|273.3|270.5|273.32|270.52|273.3|270.5|0
1651786820000|2022-05-05 21:40:20|273.27|270.47|273.27|270.47|273.27|270.47|273.27|270.47|0
1651786840000|2022-05-05 21:40:40|273.28|270.48|273.27|270.47|273.28|270.48|273.27|270.47|0
1651786890000|2022-05-05 21:41:30|273.16|270.36|273.16|270.36|273.16|270.36|273.16|270.36|0
1651786920000|2022-05-05 21:42:00|273.14|270.34|273.14|270.34|273.14|270.34|273.14|270.34|0
1651786950000|2022-05-05 21:42:30|273.1|270.3|273.1|270.3|273.1|270.3|273.1|270.3|0
1651786960000|2022-05-05 21:42:40|273.14|270.34|273.12|270.32|273.16|270.36|273.12|270.32|0
1651787010000|2022-05-05 21:43:30|273.03|270.23|273.08|270.28|273.08|270.28|273.03|270.23|0
1651787020000|2022-05-05 21:43:40|273.01|270.21|272.94|270.14|273.01|270.21|272.94|270.14|0
1651787030000|2022-05-05 21:43:50|273.1|270.3|273.19|270.39|273.19|270.39|273.1|270.3|0
1651787050000|2022-05-05 21:44:10|273.17|270.37|272.9|270.1|273.17|270.37|272.9|270.1|0
1651787060000|2022-05-05 21:44:20|273.1|270.3|273.1|270.3|273.1|270.3|273.1|270.3|0
1651787070000|2022-05-05 21:44:30|273.08|270.28|273.08|270.28|273.08|270.28|273.08|270.28|0
1651787090000|2022-05-05 21:44:50|273.01|270.21|273.01|270.21|273.01|270.21|273.01|270.21|0
1651787120000|2022-05-05 21:45:20|273.03|270.23|273.03|270.23|273.03|270.23|273.03|270.23|0
1651787170000|2022-05-05 21:46:10|273.01|270.21|273.01|270.21|273.01|270.21|273.01|270.21|0
1651787190000|2022-05-05 21:46:30|273.17|270.37|273.17|270.37|273.17|270.37|273.17|270.37|0
1651787200000|2022-05-05 21:46:40|273.28|270.48|273.28|270.48|273.28|270.48|273.28|270.48|0
1651787310000|2022-05-05 21:48:30|273.3|270.5|273.3|270.5|273.3|270.5|273.3|270.5|0
1651787320000|2022-05-05 21:48:40|273.28|270.48|273.28|270.48|273.28|270.48|273.28|270.48|0
1651787450000|2022-05-05 21:50:50|273.26|270.46|273.26|270.46|273.26|270.46|273.26|270.46|0
1651787460000|2022-05-05 21:51:00|273.28|270.48|273.26|270.46|273.28|270.48|273.26|270.46|0
1651787480000|2022-05-05 21:51:20|273.28|270.48|273.28|270.48|273.28|270.48|273.28|270.48|0
1651787500000|2022-05-05 21:51:40|273.26|270.46|273.26|270.46|273.26|270.46|273.26|270.46|0
1651787620000|2022-05-05 21:53:40|273.22|270.42|273.22|270.42|273.22|270.42|273.22|270.42|0
1651787630000|2022-05-05 21:53:50|273.35|270.55|273.28|270.48|273.35|270.55|273.28|270.48|0
1651787640000|2022-05-05 21:54:00|273.35|270.55|273.35|270.55|273.35|270.55|273.35|270.55|0
1651787740000|2022-05-05 21:55:40|273.31|270.51|273.31|270.51|273.31|270.51|273.31|270.51|0
1651787750000|2022-05-05 21:55:50|273.33|270.53|273.33|270.53|273.33|270.53|273.33|270.53|0
1651787760000|2022-05-05 21:56:00|273.21|270.41|273.21|270.41|273.21|270.41|273.21|270.41|0
1651787790000|2022-05-05 21:56:30|273.13|270.33|273.21|270.41|273.21|270.41|273.13|270.33|0
1651787810000|2022-05-05 21:56:50|273.13|270.33|273.06|270.26|273.13|270.33|273.06|270.26|0
1651787820000|2022-05-05 21:57:00|273.13|270.33|273.13|270.33|273.13|270.33|273.13|270.33|0
1651787830000|2022-05-05 21:57:10|273.21|270.41|273.21|270.41|273.21|270.41|273.21|270.41|0
1651787870000|2022-05-05 21:57:50|273.2|270.4|273.2|270.4|273.2|270.4|273.2|270.4|0
1651787980000|2022-05-05 21:59:40|273.22|270.42|273.22|270.42|273.22|270.42|273.22|270.42|0
1651788000000|2022-05-05 22:00:00|272.49|269.69|272.12|269.32|272.49|269.69|271.87|269.07|0
1651788010000|2022-05-05 22:00:10|271.94|269.14|271.87|269.07|271.99|269.19|271.87|269.07|0
1651788020000|2022-05-05 22:00:20|271.81|269.01|271.44|268.64|271.81|269.01|271.44|268.64|0
1651788030000|2022-05-05 22:00:30|271.5|268.7|271.62|268.82|271.62|268.82|271.5|268.7|0
1651788040000|2022-05-05 22:00:40|271.69|268.89|271.69|268.89|271.69|268.89|271.69|268.89|0
1651788070000|2022-05-05 22:01:10|271.57|268.77|271.69|268.89|271.69|268.89|271.57|268.77|0
1651788080000|2022-05-05 22:01:20|271.44|268.64|271.44|268.64|271.44|268.64|271.44|268.64|0
1651788090000|2022-05-05 22:01:30|271.69|268.89|271.56|268.76|271.69|268.89|271.56|268.76|0
1651788100000|2022-05-05 22:01:40|271.81|269.01|271.81|269.01|272.18|269.38|271.81|269.01|0
1651788110000|2022-05-05 22:01:50|271.62|268.82|271.5|268.7|271.62|268.82|271.5|268.7|0
1651788120000|2022-05-05 22:02:00|271.69|268.89|271.81|269.01|271.93|269.13|271.69|268.89|0
1651788130000|2022-05-05 22:02:10|271.87|269.07|271.44|268.64|271.87|269.07|271.44|268.64|0
1651788140000|2022-05-05 22:02:20|271.56|268.76|271.2|268.4|271.56|268.76|271.2|268.4|0
1651788150000|2022-05-05 22:02:30|270.7|267.9|270.7|267.9|270.7|267.9|270.7|267.9|0
1651788160000|2022-05-05 22:02:40|270.83|268.03|270.64|267.84|270.83|268.03|270.64|267.84|0
1651788170000|2022-05-05 22:02:50|270.83|268.03|271.19|268.39|271.19|268.39|270.83|268.03|0
1651788180000|2022-05-05 22:03:00|271.07|268.27|270.95|268.15|271.07|268.27|270.95|268.15|0
1651788190000|2022-05-05 22:03:10|271.01|268.21|271.01|268.21|271.07|268.27|271.01|268.21|0
1651788200000|2022-05-05 22:03:20|271.07|268.27|270.95|268.15|271.07|268.27|270.95|268.15|0
1651788210000|2022-05-05 22:03:30|270.88|268.08|270.7|267.9|270.88|268.08|270.7|267.9|0
1651788220000|2022-05-05 22:03:40|270.83|268.03|270.7|267.9|270.83|268.03|270.7|267.9|0
1651788230000|2022-05-05 22:03:50|270.76|267.96|270.7|267.9|270.83|268.03|270.7|267.9|0
1651788250000|2022-05-05 22:04:10|270.83|268.03|270.95|268.15|270.95|268.15|270.83|268.03|0
1651788260000|2022-05-05 22:04:20|271.07|268.27|271.19|268.39|271.19|268.39|271.07|268.27|0
1651788280000|2022-05-05 22:04:40|271.13|268.33|270.95|268.15|271.13|268.33|270.95|268.15|0
1651788290000|2022-05-05 22:04:50|270.88|268.08|270.95|268.15|270.95|268.15|270.88|268.08|0
1651788300000|2022-05-05 22:05:00|270.88|268.08|270.76|267.96|270.88|268.08|270.76|267.96|0
1651788310000|2022-05-05 22:05:10|270.82|268.02|270.82|268.02|270.82|268.02|270.82|268.02|0
1651788320000|2022-05-05 22:05:20|270.7|267.9|270.7|267.9|270.7|267.9|270.58|267.78|0
1651788360000|2022-05-05 22:06:00|270.82|268.02|270.82|268.02|270.82|268.02|270.82|268.02|0
1651788370000|2022-05-05 22:06:10|270.95|268.15|270.95|268.15|270.95|268.15|270.95|268.15|0
1651788380000|2022-05-05 22:06:20|271.19|268.39|271.25|268.45|271.25|268.45|271.19|268.39|0
1651788390000|2022-05-05 22:06:30|271.19|268.39|271.13|268.33|271.19|268.39|271.07|268.27|0
1651788400000|2022-05-05 22:06:40|271.19|268.39|271.19|268.39|271.19|268.39|271.19|268.39|0
1651788410000|2022-05-05 22:06:50|271.5|268.7|271.44|268.64|271.5|268.7|271.44|268.64|0
1651788420000|2022-05-05 22:07:00|271.32|268.52|271.32|268.52|271.32|268.52|271.32|268.52|0
1651788430000|2022-05-05 22:07:10|271.19|268.39|271.13|268.33|271.19|268.39|271.13|268.33|0
1651788440000|2022-05-05 22:07:20|271.19|268.39|271.07|268.27|271.19|268.39|271.07|268.27|0
1651788450000|2022-05-05 22:07:30|271.13|268.33|271.13|268.33|271.13|268.33|271.13|268.33|0
1651788460000|2022-05-05 22:07:40|271.19|268.39|271.07|268.27|271.19|268.39|271.07|268.27|0
1651788470000|2022-05-05 22:07:50|271.13|268.33|271.13|268.33|271.13|268.33|271.07|268.27|0
1651788480000|2022-05-05 22:08:00|271.19|268.39|271.13|268.33|271.19|268.39|271.13|268.33|0
1651788490000|2022-05-05 22:08:10|271.19|268.39|271.19|268.39|271.19|268.39|271.19|268.39|0
1651788510000|2022-05-05 22:08:30|271.07|268.27|271.07|268.27|271.07|268.27|271.07|268.27|0
1651788530000|2022-05-05 22:08:50|271.01|268.21|271.01|268.21|271.01|268.21|271.01|268.21|0
1651788540000|2022-05-05 22:09:00|271.07|268.27|270.88|268.08|271.07|268.27|270.88|268.08|0
1651788550000|2022-05-05 22:09:10|270.82|268.02|270.95|268.15|270.95|268.15|270.82|268.02|0
1651788560000|2022-05-05 22:09:20|270.82|268.02|270.82|268.02|270.82|268.02|270.82|268.02|0
1651788580000|2022-05-05 22:09:40|270.7|267.9|270.7|267.9|270.7|267.9|270.7|267.9|0
1651788600000|2022-05-05 22:10:00|270.95|268.15|270.82|268.02|270.95|268.15|270.82|268.02|0
1651788610000|2022-05-05 22:10:10|270.95|268.15|270.95|268.15|270.95|268.15|270.95|268.15|0
1651788620000|2022-05-05 22:10:20|271.07|268.27|271.07|268.27|271.07|268.27|271.07|268.27|0
1651788650000|2022-05-05 22:10:50|271.19|268.39|271.07|268.27|271.5|268.7|271.07|268.27|0
1651788660000|2022-05-05 22:11:00|271.31|268.51|271.25|268.45|271.31|268.51|271.25|268.45|0
1651788670000|2022-05-05 22:11:10|271.31|268.51|271.31|268.51|271.31|268.51|271.31|268.51|0
1651788700000|2022-05-05 22:11:40|271.25|268.45|271.25|268.45|271.25|268.45|271.25|268.45|0
1651788710000|2022-05-05 22:11:50|271.31|268.51|271.31|268.51|271.31|268.51|271.31|268.51|0
1651788760000|2022-05-05 22:12:40|271.62|268.82|271.62|268.82|271.62|268.82|271.62|268.82|0
1651788770000|2022-05-05 22:12:50|271.68|268.88|271.68|268.88|271.68|268.88|271.68|268.88|0
1651788780000|2022-05-05 22:13:00|271.74|268.94|271.74|268.94|271.74|268.94|271.74|268.94|0
1651788790000|2022-05-05 22:13:10|271.81|269.01|271.81|269.01|271.81|269.01|271.81|269.01|0
1651788800000|2022-05-05 22:13:20|271.86|269.06|271.86|269.06|271.93|269.13|271.86|269.06|0
1651788810000|2022-05-05 22:13:30|271.93|269.13|271.99|269.19|271.99|269.19|271.93|269.13|0
1651788820000|2022-05-05 22:13:40|271.93|269.13|271.93|269.13|271.99|269.19|271.93|269.13|0
1651788830000|2022-05-05 22:13:50|271.99|269.19|271.93|269.13|271.99|269.19|271.93|269.13|0
1651788840000|2022-05-05 22:14:00|271.99|269.19|271.99|269.19|271.99|269.19|271.99|269.19|0
1651788850000|2022-05-05 22:14:10|272.11|269.31|272.05|269.25|272.11|269.31|272.05|269.25|0
1651788860000|2022-05-05 22:14:20|272.11|269.31|272.11|269.31|272.11|269.31|272.11|269.31|0
1651788870000|2022-05-05 22:14:30|272.05|269.25|272.11|269.31|272.11|269.31|272.05|269.25|0
1651788880000|2022-05-05 22:14:40|272.17|269.37|272.11|269.31|272.17|269.37|272.11|269.31|0
1651788890000|2022-05-05 22:14:50|272.17|269.37|272.17|269.37|272.17|269.37|272.17|269.37|0
1651788910000|2022-05-05 22:15:10|272.05|269.25|271.93|269.13|272.05|269.25|271.93|269.13|0
1651788920000|2022-05-05 22:15:20|271.99|269.19|272.05|269.25|272.05|269.25|271.99|269.19|0
1651788930000|2022-05-05 22:15:30|271.93|269.13|272.05|269.25|272.05|269.25|271.93|269.13|0
1651788940000|2022-05-05 22:15:40|271.93|269.13|271.93|269.13|271.93|269.13|271.93|269.13|0
1651788960000|2022-05-05 22:16:00|271.8|269|271.8|269|271.8|269|271.8|269|0
1651788970000|2022-05-05 22:16:10|271.86|269.06|271.86|269.06|271.86|269.06|271.86|269.06|0
1651788980000|2022-05-05 22:16:20|271.8|269|271.74|268.94|271.8|269|271.74|268.94|0
1651788990000|2022-05-05 22:16:30|271.68|268.88|271.62|268.82|271.68|268.88|271.49|268.69|0
1651789000000|2022-05-05 22:16:40|271.56|268.76|271.62|268.82|271.62|268.82|271.56|268.76|0
1651789010000|2022-05-05 22:16:50|271.19|268.39|271.19|268.39|271.19|268.39|271.19|268.39|0
1651789020000|2022-05-05 22:17:00|271.07|268.27|271.07|268.27|271.07|268.27|270.94|268.14|0
1651789030000|2022-05-05 22:17:10|271|268.2|271|268.2|271|268.2|271|268.2|0
1651789040000|2022-05-05 22:17:20|271.07|268.27|271.06|268.26|271.07|268.27|271.06|268.26|0
1651789050000|2022-05-05 22:17:30|270.94|268.14|270.82|268.02|270.94|268.14|270.82|268.02|0
1651789060000|2022-05-05 22:17:40|270.75|267.95|270.7|267.9|270.82|268.02|270.7|267.9|0
1651789070000|2022-05-05 22:17:50|270.75|267.95|270.75|267.95|270.82|268.02|270.7|267.9|0
1651789080000|2022-05-05 22:18:00|270.82|268.02|270.82|268.02|270.82|268.02|270.82|268.02|0
1651789090000|2022-05-05 22:18:10|270.75|267.95|270.7|267.9|270.75|267.95|270.7|267.9|0
1651789100000|2022-05-05 22:18:20|270.63|267.83|270.45|267.65|270.7|267.9|270.45|267.65|0
1651789110000|2022-05-05 22:18:30|270.2|267.4|269.89|267.09|270.2|267.4|269.84|267.04|0
1651789120000|2022-05-05 22:18:40|269.84|267.04|269.77|266.97|269.96|267.16|269.77|266.97|0
1651789130000|2022-05-05 22:18:50|269.71|266.91|269.71|266.91|269.71|266.91|269.65|266.85|0
1651789140000|2022-05-05 22:19:00|269.65|266.85|269.71|266.91|269.71|266.91|269.65|266.85|0
1651789150000|2022-05-05 22:19:10|269.84|267.04|269.71|266.91|269.84|267.04|269.71|266.91|0
1651789160000|2022-05-05 22:19:20|269.84|267.04|269.71|266.91|269.84|267.04|269.71|266.91|0
1651789170000|2022-05-05 22:19:30|269.65|266.85|269.84|267.04|269.84|267.04|269.65|266.85|0
1651789180000|2022-05-05 22:19:40|269.71|266.91|269.47|266.67|269.71|266.91|269.47|266.67|0
1651789190000|2022-05-05 22:19:50|269.34|266.54|269.04|266.24|269.34|266.54|269.04|266.24|0
1651789200000|2022-05-05 22:20:00|268.91|266.11|269.71|266.91|269.77|266.97|268.91|266.11|0
1651789210000|2022-05-05 22:20:10|269.59|266.79|269.59|266.79|269.65|266.85|269.59|266.79|0
1651789220000|2022-05-05 22:20:20|269.47|266.67|268.98|266.18|269.47|266.67|268.98|266.18|0
1651789230000|2022-05-05 22:20:30|268.85|266.05|269.16|266.36|269.16|266.36|268.85|266.05|0
1651789240000|2022-05-05 22:20:40|269.22|266.42|269.22|266.42|269.22|266.42|269.22|266.42|0
1651789250000|2022-05-05 22:20:50|268.98|266.18|268.85|266.05|268.98|266.18|268.85|266.05|0
1651789260000|2022-05-05 22:21:00|268.91|266.11|268.73|265.93|268.91|266.11|268.73|265.93|0
1651789270000|2022-05-05 22:21:10|268.61|265.81|268.61|265.81|268.67|265.87|268.61|265.81|0
1651789280000|2022-05-05 22:21:20|268.67|265.87|268.73|265.93|268.73|265.93|268.61|265.81|0
1651789290000|2022-05-05 22:21:30|268.61|265.81|268.55|265.75|268.61|265.81|268.55|265.75|0
1651789300000|2022-05-05 22:21:40|268.49|265.69|268.49|265.69|268.49|265.69|268.36|265.56|0
1651789310000|2022-05-05 22:21:50|268.24|265.44|268.24|265.44|268.24|265.44|268.24|265.44|0
1651789320000|2022-05-05 22:22:00|268.42|265.62|268.73|265.93|268.73|265.93|268.42|265.62|0
1651789330000|2022-05-05 22:22:10|268.61|265.81|268.42|265.62|268.61|265.81|268.3|265.5|0
1651789340000|2022-05-05 22:22:20|268.49|265.69|268.67|265.87|268.67|265.87|268.49|265.69|0
1651789350000|2022-05-05 22:22:30|268.54|265.74|268.54|265.74|268.61|265.81|268.54|265.74|0
1651789360000|2022-05-05 22:22:40|268.49|265.69|268.24|265.44|268.49|265.69|268.24|265.44|0
1651789370000|2022-05-05 22:22:50|268.18|265.38|268.18|265.38|268.18|265.38|268.18|265.38|0
1651789380000|2022-05-05 22:23:00|268.12|265.32|268.12|265.32|268.18|265.38|268.12|265.32|0
1651789390000|2022-05-05 22:23:10|268.18|265.38|268.12|265.32|268.18|265.38|268.12|265.32|0
1651789400000|2022-05-05 22:23:20|268|265.2|268|265.2|268.12|265.32|268|265.2|0
1651789410000|2022-05-05 22:23:30|267.93|265.13|268|265.2|268|265.2|267.93|265.13|0
1651789420000|2022-05-05 22:23:40|268.12|265.32|268.12|265.32|268.12|265.32|268.12|265.32|0
1651789430000|2022-05-05 22:23:50|268.06|265.26|268.12|265.32|268.12|265.32|268|265.2|0
1651789440000|2022-05-05 22:24:00|268.24|265.44|268.36|265.56|268.36|265.56|268.24|265.44|0
1651789450000|2022-05-05 22:24:10|268.49|265.69|268.49|265.69|268.61|265.81|268.42|265.62|0
1651789460000|2022-05-05 22:24:20|268.61|265.81|268.61|265.81|268.61|265.81|268.61|265.81|0
1651789470000|2022-05-05 22:24:30|268.73|265.93|268.73|265.93|268.73|265.93|268.73|265.93|0
1651789480000|2022-05-05 22:24:40|268.61|265.81|268.61|265.81|268.61|265.81|268.61|265.81|0
1651789490000|2022-05-05 22:24:50|268.73|265.93|268.61|265.81|268.73|265.93|268.61|265.81|0
1651789500000|2022-05-05 22:25:00|268.48|265.68|268.42|265.62|268.48|265.68|268.36|265.56|0
1651789510000|2022-05-05 22:25:10|268.48|265.68|268.24|265.44|268.48|265.68|268.24|265.44|0
1651789520000|2022-05-05 22:25:20|268.18|265.38|268.12|265.32|268.18|265.38|268.12|265.32|0
1651789530000|2022-05-05 22:25:30|268.24|265.44|268.24|265.44|268.24|265.44|268.24|265.44|0
1651789540000|2022-05-05 22:25:40|268.18|265.38|268.24|265.44|268.24|265.44|268.18|265.38|0
1651789560000|2022-05-05 22:26:00|268.18|265.38|268.05|265.25|268.18|265.38|268.05|265.25|0
1651789570000|2022-05-05 22:26:10|268.18|265.38|268.12|265.32|268.18|265.38|268|265.2|0
1651789580000|2022-05-05 22:26:20|268.24|265.44|268.36|265.56|268.48|265.68|268.24|265.44|0
1651789590000|2022-05-05 22:26:30|268.48|265.68|268.48|265.68|268.48|265.68|268.36|265.56|0
1651789600000|2022-05-05 22:26:40|268.61|265.81|269.1|266.3|269.1|266.3|268.61|265.81|0
1651789610000|2022-05-05 22:26:50|268.97|266.17|268.91|266.11|269.1|266.3|268.91|266.11|0
1651789620000|2022-05-05 22:27:00|268.79|265.99|268.48|265.68|268.79|265.99|268.48|265.68|0
1651789630000|2022-05-05 22:27:10|268.54|265.74|268.54|265.74|268.54|265.74|268.48|265.68|0
1651789640000|2022-05-05 22:27:20|268.42|265.62|268.42|265.62|268.42|265.62|268.42|265.62|0
1651789650000|2022-05-05 22:27:30|268.36|265.56|268.12|265.32|268.36|265.56|268.12|265.32|0
1651789660000|2022-05-05 22:27:40|267.99|265.19|267.99|265.19|268.05|265.25|267.99|265.19|0
1651789670000|2022-05-05 22:27:50|268.05|265.25|267.87|265.07|268.05|265.25|267.87|265.07|0
1651789680000|2022-05-05 22:28:00|267.93|265.13|267.99|265.19|267.99|265.19|267.93|265.13|0
1651789690000|2022-05-05 22:28:10|267.93|265.13|267.99|265.19|267.99|265.19|267.87|265.07|0
1651789700000|2022-05-05 22:28:20|267.87|265.07|268.05|265.25|268.12|265.32|267.87|265.07|0
1651789710000|2022-05-05 22:28:30|268.12|265.32|268.24|265.44|268.24|265.44|268.12|265.32|0
1651789720000|2022-05-05 22:28:40|268.61|265.81|268.54|265.74|268.61|265.81|268.48|265.68|0
1651789730000|2022-05-05 22:28:50|268.48|265.68|268.24|265.44|268.48|265.68|268.24|265.44|0
1651789740000|2022-05-05 22:29:00|268.36|265.56|268.61|265.81|268.61|265.81|268.3|265.5|0
1651789750000|2022-05-05 22:29:10|268.85|266.05|268.97|266.17|268.97|266.17|268.85|266.05|0
1651789760000|2022-05-05 22:29:20|268.85|266.05|268.85|266.05|268.91|266.11|268.85|266.05|0
1651789770000|2022-05-05 22:29:30|268.66|265.86|268.91|266.11|268.91|266.11|268.66|265.86|0
1651789780000|2022-05-05 22:29:40|268.85|266.05|268.97|266.17|268.97|266.17|268.79|265.99|0
1651789790000|2022-05-05 22:29:50|268.91|266.11|268.79|265.99|268.97|266.17|268.79|265.99|0
1651789800000|2022-05-05 22:30:00|269.09|266.29|269.34|266.54|269.4|266.6|269.09|266.29|0
1651789810000|2022-05-05 22:30:10|269.4|266.6|269.58|266.78|269.71|266.91|269.4|266.6|0
1651789820000|2022-05-05 22:30:20|269.71|266.91|269.83|267.03|269.83|267.03|269.71|266.91|0
1651789830000|2022-05-05 22:30:30|269.77|266.97|269.95|267.15|269.95|267.15|269.77|266.97|0
1651789840000|2022-05-05 22:30:40|270.08|267.28|270.08|267.28|270.08|267.28|270.01|267.21|0
1651789850000|2022-05-05 22:30:50|270.2|267.4|269.95|267.15|270.2|267.4|269.95|267.15|0
1651789860000|2022-05-05 22:31:00|269.83|267.03|270.08|267.28|270.08|267.28|269.83|267.03|0
1651789870000|2022-05-05 22:31:10|270.13|267.33|270.13|267.33|270.13|267.33|270.08|267.28|0
1651789880000|2022-05-05 22:31:20|270.08|267.28|270.08|267.28|270.2|267.4|270.08|267.28|0
1651789890000|2022-05-05 22:31:30|270.13|267.33|270.13|267.33|270.13|267.33|270.08|267.28|0
1651789900000|2022-05-05 22:31:40|270.2|267.4|270.2|267.4|270.2|267.4|270.2|267.4|0
1651789920000|2022-05-05 22:32:00|270.44|267.64|270.57|267.77|270.57|267.77|270.44|267.64|0
1651789930000|2022-05-05 22:32:10|270.38|267.58|270.44|267.64|270.44|267.64|270.38|267.58|0
1651789940000|2022-05-05 22:32:20|270.32|267.52|270.32|267.52|270.32|267.52|270.32|267.52|0
1651789950000|2022-05-05 22:32:30|270.2|267.4|270.44|267.64|270.44|267.64|270.2|267.4|0
1651789960000|2022-05-05 22:32:40|270.57|267.77|270.44|267.64|270.57|267.77|270.44|267.64|0
1651789970000|2022-05-05 22:32:50|270.32|267.52|270.32|267.52|270.32|267.52|270.32|267.52|0
1651789980000|2022-05-05 22:33:00|270.2|267.4|270.44|267.64|270.44|267.64|270.2|267.4|0
1651789990000|2022-05-05 22:33:10|270.57|267.77|270.57|267.77|270.57|267.77|270.57|267.77|0
1651790000000|2022-05-05 22:33:20|270.69|267.89|270.81|268.01|270.81|268.01|270.69|267.89|0
1651790010000|2022-05-05 22:33:30|270.75|267.95|270.81|268.01|270.81|268.01|270.75|267.95|0
1651790020000|2022-05-05 22:33:40|270.69|267.89|270.93|268.13|270.93|268.13|270.69|267.89|0
1651790030000|2022-05-05 22:33:50|270.81|268.01|270.81|268.01|270.81|268.01|270.81|268.01|0
1651790040000|2022-05-05 22:34:00|270.87|268.07|270.93|268.13|270.93|268.13|270.87|268.07|0
1651790050000|2022-05-05 22:34:10|271.06|268.26|271.18|268.38|271.18|268.38|271.06|268.26|0
1651790060000|2022-05-05 22:34:20|271.43|268.63|271.67|268.87|271.67|268.87|271.43|268.63|0
1651790070000|2022-05-05 22:34:30|271.73|268.93|271.55|268.75|271.73|268.93|271.55|268.75|0
1651790080000|2022-05-05 22:34:40|271.61|268.81|271.43|268.63|271.61|268.81|271.43|268.63|0
1651790090000|2022-05-05 22:34:50|271.3|268.5|271.12|268.32|271.3|268.5|271.06|268.26|0
1651790100000|2022-05-05 22:35:00|271.06|268.26|271.18|268.38|271.18|268.38|271.06|268.26|0
1651790110000|2022-05-05 22:35:10|271.43|268.63|271.55|268.75|271.55|268.75|271.3|268.5|0
1651790120000|2022-05-05 22:35:20|271.67|268.87|271.73|268.93|271.8|269|271.67|268.87|0
1651790130000|2022-05-05 22:35:30|271.8|269|271.67|268.87|271.8|269|271.67|268.87|0
1651790140000|2022-05-05 22:35:40|271.55|268.75|271.43|268.63|271.55|268.75|271.43|268.63|0
1651790150000|2022-05-05 22:35:50|271.48|268.68|271.67|268.87|271.67|268.87|271.48|268.68|0
1651790160000|2022-05-05 22:36:00|271.48|268.68|271.61|268.81|271.67|268.87|271.48|268.68|0
1651790170000|2022-05-05 22:36:10|271.55|268.75|271.55|268.75|271.55|268.75|271.55|268.75|0
1651790190000|2022-05-05 22:36:30|271.79|268.99|271.67|268.87|271.79|268.99|271.67|268.87|0
1651790210000|2022-05-05 22:36:50|271.92|269.12|271.79|268.99|272.04|269.24|271.79|268.99|0
1651790220000|2022-05-05 22:37:00|271.67|268.87|271.73|268.93|271.79|268.99|271.67|268.87|0
1651790230000|2022-05-05 22:37:10|271.67|268.87|271.48|268.68|271.67|268.87|271.48|268.68|0
1651790240000|2022-05-05 22:37:20|271.42|268.62|271.18|268.38|271.42|268.62|271.18|268.38|0
1651790250000|2022-05-05 22:37:30|271.24|268.44|271.3|268.5|271.3|268.5|271.24|268.44|0
1651790260000|2022-05-05 22:37:40|271.11|268.31|271.18|268.38|271.18|268.38|271.11|268.31|0
1651790270000|2022-05-05 22:37:50|271.06|268.26|271.3|268.5|271.3|268.5|271.06|268.26|0
1651790280000|2022-05-05 22:38:00|271.18|268.38|271.18|268.38|271.3|268.5|271.18|268.38|0
1651790290000|2022-05-05 22:38:10|271.42|268.62|271.67|268.87|271.67|268.87|271.42|268.62|0
1651790300000|2022-05-05 22:38:20|271.92|269.12|271.79|268.99|271.92|269.12|271.79|268.99|0
1651790310000|2022-05-05 22:38:30|271.61|268.81|271.42|268.62|271.61|268.81|271.3|268.5|0
1651790320000|2022-05-05 22:38:40|271.48|268.68|271.67|268.87|271.67|268.87|271.48|268.68|0
1651790330000|2022-05-05 22:38:50|271.73|268.93|271.79|268.99|271.85|269.05|271.73|268.93|0
1651790340000|2022-05-05 22:39:00|271.92|269.12|271.92|269.12|271.92|269.12|271.85|269.05|0
1651790350000|2022-05-05 22:39:10|271.79|268.99|271.85|269.05|271.85|269.05|271.73|268.93|0
1651790360000|2022-05-05 22:39:20|271.79|268.99|271.73|268.93|271.79|268.99|271.73|268.93|0
1651790370000|2022-05-05 22:39:30|271.67|268.87|271.42|268.62|271.67|268.87|271.42|268.62|0
1651790380000|2022-05-05 22:39:40|271.67|268.87|271.67|268.87|271.67|268.87|271.67|268.87|0
1651790390000|2022-05-05 22:39:50|271.55|268.75|271.55|268.75|271.55|268.75|271.55|268.75|0
1651790400000|2022-05-05 22:40:00|271.61|268.81|271.55|268.75|271.61|268.81|271.55|268.75|0
1651790410000|2022-05-05 22:40:10|271.61|268.81|271.61|268.81|271.61|268.81|271.61|268.81|0
1651790420000|2022-05-05 22:40:20|271.79|268.99|271.85|269.05|271.85|269.05|271.79|268.99|0
1651790430000|2022-05-05 22:40:30|271.79|268.99|271.79|268.99|271.92|269.12|271.79|268.99|0
1651790440000|2022-05-05 22:40:40|271.85|269.05|271.79|268.99|271.85|269.05|271.79|268.99|0
1651790460000|2022-05-05 22:41:00|271.67|268.87|271.73|268.93|271.73|268.93|271.67|268.87|0
1651790470000|2022-05-05 22:41:10|271.67|268.87|271.79|268.99|271.92|269.12|271.67|268.87|0
1651790490000|2022-05-05 22:41:30|271.92|269.12|271.92|269.12|271.92|269.12|271.92|269.12|0
1651790510000|2022-05-05 22:41:50|271.85|269.05|271.85|269.05|271.85|269.05|271.85|269.05|0
1651790520000|2022-05-05 22:42:00|271.92|269.12|271.92|269.12|271.92|269.12|271.92|269.12|0
1651790530000|2022-05-05 22:42:10|271.85|269.05|271.79|268.99|271.85|269.05|271.79|268.99|0
1651790540000|2022-05-05 22:42:20|271.92|269.12|271.91|269.11|271.92|269.12|271.91|269.11|0
1651790550000|2022-05-05 22:42:30|271.79|268.99|271.79|268.99|271.79|268.99|271.79|268.99|0
1651790560000|2022-05-05 22:42:40|271.91|269.11|272.04|269.24|272.04|269.24|271.91|269.11|0
1651790580000|2022-05-05 22:43:00|271.91|269.11|271.91|269.11|271.91|269.11|271.91|269.11|0
1651790590000|2022-05-05 22:43:10|271.85|269.05|271.79|268.99|271.85|269.05|271.79|268.99|0
1651790600000|2022-05-05 22:43:20|271.85|269.05|271.79|268.99|271.85|269.05|271.79|268.99|0
1651790610000|2022-05-05 22:43:30|271.42|268.62|271.3|268.5|271.42|268.62|271.3|268.5|0
1651790620000|2022-05-05 22:43:40|271.42|268.62|271.36|268.56|271.42|268.62|271.36|268.56|0
1651790630000|2022-05-05 22:43:50|271.54|268.74|271.67|268.87|271.67|268.87|271.54|268.74|0
1651790650000|2022-05-05 22:44:10|271.79|268.99|271.79|268.99|271.79|268.99|271.79|268.99|0
1651790660000|2022-05-05 22:44:20|271.91|269.11|272.04|269.24|272.04|269.24|271.91|269.11|0
1651790670000|2022-05-05 22:44:30|271.91|269.11|271.91|269.11|271.91|269.11|271.91|269.11|0
1651790680000|2022-05-05 22:44:40|271.79|268.99|271.79|268.99|271.79|268.99|271.73|268.93|0
1651790700000|2022-05-05 22:45:00|271.91|269.11|271.91|269.11|271.91|269.11|271.91|269.11|0
1651790720000|2022-05-05 22:45:20|271.97|269.17|271.97|269.17|271.97|269.17|271.97|269.17|0
1651790730000|2022-05-05 22:45:30|271.91|269.11|271.79|268.99|271.91|269.11|271.79|268.99|0
1651790740000|2022-05-05 22:45:40|271.67|268.87|271.6|268.8|271.67|268.87|271.6|268.8|0
1651790750000|2022-05-05 22:45:50|271.67|268.87|271.79|268.99|271.79|268.99|271.67|268.87|0
1651790760000|2022-05-05 22:46:00|271.67|268.87|271.79|268.99|271.85|269.05|271.6|268.8|0
1651790770000|2022-05-05 22:46:10|271.67|268.87|271.67|268.87|271.67|268.87|271.67|268.87|0
1651790790000|2022-05-05 22:46:30|271.79|268.99|272.04|269.24|272.04|269.24|271.79|268.99|0
1651790820000|2022-05-05 22:47:00|272.16|269.36|272.16|269.36|272.16|269.36|272.16|269.36|0
1651790830000|2022-05-05 22:47:10|272.28|269.48|272.53|269.73|272.53|269.73|272.28|269.48|0
1651790840000|2022-05-05 22:47:20|272.65|269.85|272.53|269.73|272.65|269.85|272.53|269.73|0
1651790850000|2022-05-05 22:47:30|272.59|269.79|272.53|269.73|272.59|269.79|272.53|269.73|0
1651790870000|2022-05-05 22:47:50|272.41|269.61|272.28|269.48|272.41|269.61|272.28|269.48|0
1651790880000|2022-05-05 22:48:00|272.41|269.61|272.41|269.61|272.41|269.61|272.41|269.61|0
1651790890000|2022-05-05 22:48:10|272.46|269.66|272.46|269.66|272.46|269.66|272.46|269.66|0
1651790900000|2022-05-05 22:48:20|272.34|269.54|272.41|269.61|272.41|269.61|272.34|269.54|0
1651790910000|2022-05-05 22:48:30|272.28|269.48|272.28|269.48|272.28|269.48|272.28|269.48|0
1651790920000|2022-05-05 22:48:40|272.16|269.36|272.09|269.29|272.16|269.36|272.09|269.29|0
1651790930000|2022-05-05 22:48:50|272.04|269.24|271.91|269.11|272.04|269.24|271.91|269.11|0
1651790940000|2022-05-05 22:49:00|271.85|269.05|271.79|268.99|271.85|269.05|271.79|268.99|0
1651790950000|2022-05-05 22:49:10|271.85|269.05|271.91|269.11|271.91|269.11|271.85|269.05|0
1651790960000|2022-05-05 22:49:20|271.85|269.05|271.85|269.05|271.85|269.05|271.85|269.05|0
1651790970000|2022-05-05 22:49:30|271.79|268.99|271.79|268.99|271.79|268.99|271.79|268.99|0
1651790980000|2022-05-05 22:49:40|271.72|268.92|271.79|268.99|271.79|268.99|271.72|268.92|0
1651790990000|2022-05-05 22:49:50|271.91|269.11|271.91|269.11|271.91|269.11|271.91|269.11|0
1651791000000|2022-05-05 22:50:00|271.85|269.05|271.91|269.11|271.91|269.11|271.85|269.05|0
1651791090000|2022-05-05 22:51:30|271.79|268.99|271.79|268.99|271.79|268.99|271.79|268.99|0
1651791100000|2022-05-05 22:51:40|271.66|268.86|271.66|268.86|271.66|268.86|271.66|268.86|0
1651791110000|2022-05-05 22:51:50|271.54|268.74|271.42|268.62|271.54|268.74|271.42|268.62|0
1651791120000|2022-05-05 22:52:00|271.54|268.74|271.29|268.49|271.54|268.74|271.29|268.49|0
1651791140000|2022-05-05 22:52:20|271.17|268.37|271.17|268.37|271.17|268.37|271.17|268.37|0
1651791150000|2022-05-05 22:52:30|271.05|268.25|271.05|268.25|271.05|268.25|271.05|268.25|0
1651791160000|2022-05-05 22:52:40|271.17|268.37|271.29|268.49|271.29|268.49|271.17|268.37|0
1651791180000|2022-05-05 22:53:00|271.42|268.62|271.42|268.62|271.42|268.62|271.42|268.62|0
1651791190000|2022-05-05 22:53:10|271.54|268.74|271.54|268.74|271.54|268.74|271.48|268.68|0
1651791210000|2022-05-05 22:53:30|271.42|268.62|271.42|268.62|271.42|268.62|271.42|268.62|0
1651791220000|2022-05-05 22:53:40|271.29|268.49|271.29|268.49|271.29|268.49|271.23|268.43|0
1651791230000|2022-05-05 22:53:50|271.23|268.43|271.23|268.43|271.23|268.43|271.23|268.43|0
1651791240000|2022-05-05 22:54:00|271.17|268.37|270.8|268|271.17|268.37|270.8|268|0
1651791250000|2022-05-05 22:54:10|270.56|267.76|270.49|267.69|270.56|267.76|270.49|267.69|0
1651791260000|2022-05-05 22:54:20|270.43|267.63|270.56|267.76|270.56|267.76|270.43|267.63|0
1651791290000|2022-05-05 22:54:50|270.43|267.63|270.06|267.26|270.43|267.63|270.06|267.26|0
1651791300000|2022-05-05 22:55:00|270.12|267.32|270.31|267.51|270.31|267.51|270.12|267.32|0
1651791310000|2022-05-05 22:55:10|270.43|267.63|271.05|268.25|271.05|268.25|270.43|267.63|0
1651791320000|2022-05-05 22:55:20|271.17|268.37|271.29|268.49|271.29|268.49|271.17|268.37|0
1651791330000|2022-05-05 22:55:30|271.17|268.37|271.11|268.31|271.17|268.37|271.11|268.31|0
1651791340000|2022-05-05 22:55:40|271.17|268.37|271.35|268.55|271.35|268.55|271.17|268.37|0
1651791350000|2022-05-05 22:55:50|271.42|268.62|271.29|268.49|271.42|268.62|271.29|268.49|0
1651791360000|2022-05-05 22:56:00|271.11|268.31|271.23|268.43|271.23|268.43|271.05|268.25|0
1651791370000|2022-05-05 22:56:10|271.29|268.49|271.6|268.8|271.6|268.8|271.29|268.49|0
1651791380000|2022-05-05 22:56:20|271.66|268.86|271.66|268.86|271.66|268.86|271.66|268.86|0
1651791390000|2022-05-05 22:56:30|271.72|268.92|271.78|268.98|271.78|268.98|271.72|268.92|0
1651791400000|2022-05-05 22:56:40|271.72|268.92|271.6|268.8|271.72|268.92|271.6|268.8|0
1651791410000|2022-05-05 22:56:50|271.54|268.74|271.54|268.74|271.54|268.74|271.54|268.74|0
1651791420000|2022-05-05 22:57:00|271.6|268.8|271.6|268.8|271.6|268.8|271.54|268.74|0
1651791430000|2022-05-05 22:57:10|271.66|268.86|271.66|268.86|271.78|268.98|271.66|268.86|0
1651791440000|2022-05-05 22:57:20|271.72|268.92|271.66|268.86|271.72|268.92|271.66|268.86|0
1651791450000|2022-05-05 22:57:30|271.54|268.74|271.54|268.74|271.54|268.74|271.54|268.74|0
1651791460000|2022-05-05 22:57:40|271.6|268.8|271.66|268.86|271.66|268.86|271.6|268.8|0
1651791470000|2022-05-05 22:57:50|271.54|268.74|271.54|268.74|271.54|268.74|271.54|268.74|0
1651791480000|2022-05-05 22:58:00|271.66|268.86|271.66|268.86|271.66|268.86|271.66|268.86|0
1651791500000|2022-05-05 22:58:20|271.54|268.74|271.41|268.61|271.54|268.74|271.41|268.61|0
1651791510000|2022-05-05 22:58:30|271.35|268.55|271.29|268.49|271.41|268.61|271.29|268.49|0
1651791520000|2022-05-05 22:58:40|271.23|268.43|271.47|268.67|271.47|268.67|271.23|268.43|0
1651791530000|2022-05-05 22:58:50|271.41|268.61|271.41|268.61|271.41|268.61|271.41|268.61|0
1651791540000|2022-05-05 22:59:00|271.6|268.8|271.6|268.8|271.66|268.86|271.6|268.8|0
1651791550000|2022-05-05 22:59:10|271.66|268.86|271.78|268.98|271.78|268.98|271.66|268.86|0
1651791560000|2022-05-05 22:59:20|271.66|268.86|271.72|268.92|271.72|268.92|271.66|268.86|0
1651791570000|2022-05-05 22:59:30|271.66|268.86|271.41|268.61|271.66|268.86|271.41|268.61|0
1651791580000|2022-05-05 22:59:40|271.35|268.55|271.41|268.61|271.41|268.61|271.35|268.55|0
1651791590000|2022-05-05 22:59:50|271.35|268.55|271.47|268.67|271.47|268.67|271.35|268.55|0
1651791600000|2022-05-05 23:00:00|271.04|268.24|270.8|268|271.04|268.24|270.8|268|0
1651791610000|2022-05-05 23:00:10|270.86|268.06|270.8|268|270.86|268.06|270.68|267.88|0
1651791620000|2022-05-05 23:00:20|270.68|267.88|270.68|267.88|270.68|267.88|270.68|267.88|0
1651791630000|2022-05-05 23:00:30|270.73|267.93|270.8|268|270.92|268.12|270.73|267.93|0
1651791640000|2022-05-05 23:00:40|270.68|267.88|270.55|267.75|270.68|267.88|270.43|267.63|0
1651791650000|2022-05-05 23:00:50|270.49|267.69|270.61|267.81|270.68|267.88|270.49|267.69|0
1651791660000|2022-05-05 23:01:00|270.8|268|270.92|268.12|270.92|268.12|270.8|268|0
1651791670000|2022-05-05 23:01:10|270.68|267.88|270.55|267.75|270.68|267.88|270.55|267.75|0
1651791680000|2022-05-05 23:01:20|270.68|267.88|270.68|267.88|270.73|267.93|270.68|267.88|0
1651791690000|2022-05-05 23:01:30|270.8|268|270.8|268|270.8|268|270.8|268|0
1651791700000|2022-05-05 23:01:40|270.92|268.12|270.92|268.12|270.92|268.12|270.86|268.06|0
1651791710000|2022-05-05 23:01:50|271.17|268.37|271.17|268.37|271.29|268.49|271.17|268.37|0
1651791720000|2022-05-05 23:02:00|271.29|268.49|271.29|268.49|271.29|268.49|271.17|268.37|0
1651791730000|2022-05-05 23:02:10|271.41|268.61|271.54|268.74|271.54|268.74|271.41|268.61|0
1651791740000|2022-05-05 23:02:20|271.59|268.79|271.54|268.74|271.59|268.79|271.54|268.74|0
1651791750000|2022-05-05 23:02:30|271.41|268.61|271.41|268.61|271.41|268.61|271.41|268.61|0
1651791760000|2022-05-05 23:02:40|271.35|268.55|271.41|268.61|271.41|268.61|271.35|268.55|0
1651791770000|2022-05-05 23:02:50|271.54|268.74|271.54|268.74|271.54|268.74|271.54|268.74|0
1651791780000|2022-05-05 23:03:00|271.66|268.86|271.54|268.74|271.66|268.86|271.54|268.74|0
1651791790000|2022-05-05 23:03:10|271.35|268.55|271.29|268.49|271.35|268.55|271.23|268.43|0
1651791800000|2022-05-05 23:03:20|271.41|268.61|271.41|268.61|271.41|268.61|271.41|268.61|0
1651791810000|2022-05-05 23:03:30|271.47|268.67|271.47|268.67|271.47|268.67|271.47|268.67|0
1651791820000|2022-05-05 23:03:40|271.54|268.74|271.35|268.55|271.54|268.74|271.29|268.49|0
1651791830000|2022-05-05 23:03:50|271.29|268.49|271.29|268.49|271.29|268.49|271.17|268.37|0
1651791840000|2022-05-05 23:04:00|271.1|268.3|271.1|268.3|271.1|268.3|270.92|268.12|0
1651791850000|2022-05-05 23:04:10|271.29|268.49|271.29|268.49|271.29|268.49|271.29|268.49|0
1651791860000|2022-05-05 23:04:20|271.41|268.61|271.29|268.49|271.41|268.61|271.29|268.49|0
1651791870000|2022-05-05 23:04:30|271.41|268.61|271.53|268.73|271.53|268.73|271.41|268.61|0
1651791880000|2022-05-05 23:04:40|271.59|268.79|271.66|268.86|271.66|268.86|271.59|268.79|0
1651791890000|2022-05-05 23:04:50|271.59|268.79|271.59|268.79|271.59|268.79|271.59|268.79|0
1651791900000|2022-05-05 23:05:00|271.66|268.86|271.66|268.86|271.66|268.86|271.66|268.86|0
1651791910000|2022-05-05 23:05:10|271.72|268.92|271.66|268.86|271.72|268.92|271.66|268.86|0
1651791920000|2022-05-05 23:05:20|271.53|268.73|271.66|268.86|271.66|268.86|271.53|268.73|0
1651791930000|2022-05-05 23:05:30|271.53|268.73|271.53|268.73|271.53|268.73|271.53|268.73|0
1651791940000|2022-05-05 23:05:40|271.59|268.79|271.59|268.79|271.59|268.79|271.59|268.79|0
1651791950000|2022-05-05 23:05:50|271.66|268.86|271.59|268.79|271.66|268.86|271.53|268.73|0
1651791960000|2022-05-05 23:06:00|271.53|268.73|271.78|268.98|271.78|268.98|271.47|268.67|0
1651791970000|2022-05-05 23:06:10|271.66|268.86|271.66|268.86|271.66|268.86|271.66|268.86|0
1651791980000|2022-05-05 23:06:20|271.72|268.92|271.84|269.04|271.84|269.04|271.72|268.92|0
1651791990000|2022-05-05 23:06:30|271.9|269.1|271.78|268.98|271.9|269.1|271.78|268.98|0
1651792020000|2022-05-05 23:07:00|271.41|268.61|271.41|268.61|271.41|268.61|271.41|268.61|0
1651792030000|2022-05-05 23:07:10|271.22|268.42|271.41|268.61|271.41|268.61|271.22|268.42|0
1651792050000|2022-05-05 23:07:30|271.35|268.55|271.41|268.61|271.41|268.61|271.35|268.55|0
1651792070000|2022-05-05 23:07:50|271.47|268.67|271.47|268.67|271.47|268.67|271.47|268.67|0
1651792080000|2022-05-05 23:08:00|271.66|268.86|271.66|268.86|271.66|268.86|271.66|268.86|0
1651792090000|2022-05-05 23:08:10|271.78|268.98|271.78|268.98|271.78|268.98|271.78|268.98|0
1651792100000|2022-05-05 23:08:20|271.84|269.04|271.78|268.98|271.84|269.04|271.78|268.98|0
1651792110000|2022-05-05 23:08:30|271.66|268.86|271.53|268.73|271.66|268.86|271.53|268.73|0
1651792120000|2022-05-05 23:08:40|271.78|268.98|271.9|269.1|271.9|269.1|271.78|268.98|0
1651792130000|2022-05-05 23:08:50|271.78|268.98|271.78|268.98|271.78|268.98|271.72|268.92|0
1651792140000|2022-05-05 23:09:00|271.71|268.91|271.66|268.86|271.71|268.91|271.66|268.86|0
1651792160000|2022-05-05 23:09:20|271.71|268.91|271.71|268.91|271.71|268.91|271.71|268.91|0
1651792170000|2022-05-05 23:09:30|271.66|268.86|271.66|268.86|271.66|268.86|271.66|268.86|0
1651792180000|2022-05-05 23:09:40|271.59|268.79|271.59|268.79|271.59|268.79|271.59|268.79|0
1651792190000|2022-05-05 23:09:50|271.47|268.67|271.47|268.67|271.47|268.67|271.47|268.67|0
1651792200000|2022-05-05 23:10:00|271.53|268.73|271.66|268.86|271.66|268.86|271.53|268.73|0
1651792210000|2022-05-05 23:10:10|271.78|268.98|271.53|268.73|271.78|268.98|271.53|268.73|0
1651792220000|2022-05-05 23:10:20|271.47|268.67|271.47|268.67|271.47|268.67|271.47|268.67|0
1651792230000|2022-05-05 23:10:30|271.41|268.61|271.29|268.49|271.41|268.61|271.22|268.42|0
1651792240000|2022-05-05 23:10:40|271.16|268.36|271.04|268.24|271.16|268.36|271.04|268.24|0
1651792250000|2022-05-05 23:10:50|270.98|268.18|270.85|268.05|270.98|268.18|270.85|268.05|0
1651792270000|2022-05-05 23:11:10|271.04|268.24|270.98|268.18|271.04|268.24|270.92|268.12|0
1651792280000|2022-05-05 23:11:20|270.92|268.12|270.98|268.18|270.98|268.18|270.92|268.12|0
1651792290000|2022-05-05 23:11:30|271.04|268.24|271.04|268.24|271.04|268.24|271.04|268.24|0
1651792300000|2022-05-05 23:11:40|271.1|268.3|270.92|268.12|271.1|268.3|270.79|267.99|0
1651792310000|2022-05-05 23:11:50|270.79|267.99|270.67|267.87|270.79|267.99|270.67|267.87|0
1651792320000|2022-05-05 23:12:00|270.73|267.93|270.73|267.93|270.73|267.93|270.73|267.93|0
1651792330000|2022-05-05 23:12:10|270.79|267.99|271.04|268.24|271.04|268.24|270.79|267.99|0
1651792340000|2022-05-05 23:12:20|270.92|268.12|271.04|268.24|271.04|268.24|270.92|268.12|0
1651792370000|2022-05-05 23:12:50|270.97|268.17|270.97|268.17|270.97|268.17|270.97|268.17|0
1651792380000|2022-05-05 23:13:00|271.04|268.24|271.04|268.24|271.04|268.24|271.04|268.24|0
1651792390000|2022-05-05 23:13:10|270.79|267.99|270.79|267.99|270.79|267.99|270.79|267.99|0
1651792400000|2022-05-05 23:13:20|270.73|267.93|270.79|267.99|270.79|267.99|270.73|267.93|0
1651792410000|2022-05-05 23:13:30|270.73|267.93|270.92|268.12|270.92|268.12|270.73|267.93|0
1651792420000|2022-05-05 23:13:40|270.97|268.17|270.79|267.99|270.97|268.17|270.79|267.99|0
1651792440000|2022-05-05 23:14:00|270.61|267.81|270.67|267.87|270.67|267.87|270.61|267.81|0
1651792450000|2022-05-05 23:14:10|270.55|267.75|270.55|267.75|270.55|267.75|270.55|267.75|0
1651792460000|2022-05-05 23:14:20|270.6|267.8|270.6|267.8|270.6|267.8|270.6|267.8|0
1651792470000|2022-05-05 23:14:30|270.55|267.75|270.67|267.87|270.67|267.87|270.55|267.75|0
1651792480000|2022-05-05 23:14:40|270.73|267.93|270.91|268.11|270.91|268.11|270.73|267.93|0
1651792500000|2022-05-05 23:15:00|271.04|268.24|271.16|268.36|271.16|268.36|270.91|268.11|0
1651792510000|2022-05-05 23:15:10|271.04|268.24|270.97|268.17|271.04|268.24|270.97|268.17|0
1651792520000|2022-05-05 23:15:20|270.79|267.99|270.79|267.99|270.79|267.99|270.79|267.99|0
1651792530000|2022-05-05 23:15:30|270.67|267.87|270.67|267.87|270.67|267.87|270.67|267.87|0
1651792540000|2022-05-05 23:15:40|270.73|267.93|270.79|267.99|270.79|267.99|270.73|267.93|0
1651792550000|2022-05-05 23:15:50|270.85|268.05|270.79|267.99|270.85|268.05|270.79|267.99|0
1651792570000|2022-05-05 23:16:10|271.04|268.24|270.97|268.17|271.04|268.24|270.97|268.17|0
1651792580000|2022-05-05 23:16:20|271.16|268.36|271.04|268.24|271.16|268.36|271.04|268.24|0
1651792590000|2022-05-05 23:16:30|270.79|267.99|270.67|267.87|270.79|267.99|270.67|267.87|0
1651792600000|2022-05-05 23:16:40|270.6|267.8|270.73|267.93|270.73|267.93|270.6|267.8|0
1651792610000|2022-05-05 23:16:50|270.67|267.87|270.67|267.87|270.67|267.87|270.67|267.87|0
1651792620000|2022-05-05 23:17:00|270.73|267.93|270.67|267.87|270.73|267.93|270.67|267.87|0
1651792630000|2022-05-05 23:17:10|270.73|267.93|270.67|267.87|270.73|267.93|270.67|267.87|0
1651792640000|2022-05-05 23:17:20|270.54|267.74|270.54|267.74|270.54|267.74|270.54|267.74|0
1651792660000|2022-05-05 23:17:40|270.6|267.8|270.6|267.8|270.67|267.87|270.6|267.8|0
1651792670000|2022-05-05 23:17:50|270.54|267.74|270.6|267.8|270.6|267.8|270.54|267.74|0
1651792680000|2022-05-05 23:18:00|270.67|267.87|270.67|267.87|270.67|267.87|270.67|267.87|0
1651792700000|2022-05-05 23:18:20|270.91|268.11|270.79|267.99|270.91|268.11|270.79|267.99|0
1651792710000|2022-05-05 23:18:30|270.85|268.05|270.85|268.05|270.85|268.05|270.85|268.05|0
1651792720000|2022-05-05 23:18:40|270.91|268.11|270.67|267.87|270.91|268.11|270.67|267.87|0
1651792730000|2022-05-05 23:18:50|270.48|267.68|270.18|267.38|270.48|267.68|270.18|267.38|0
1651792740000|2022-05-05 23:19:00|270.3|267.5|270.23|267.43|270.3|267.5|270.23|267.43|0
1651792750000|2022-05-05 23:19:10|270.3|267.5|270.18|267.38|270.3|267.5|270.18|267.38|0
1651792760000|2022-05-05 23:19:20|270.23|267.43|270.23|267.43|270.23|267.43|270.23|267.43|0
1651792770000|2022-05-05 23:19:30|270.3|267.5|270.36|267.56|270.42|267.62|270.3|267.5|0
1651792780000|2022-05-05 23:19:40|270.23|267.43|270.23|267.43|270.3|267.5|270.23|267.43|0
1651792790000|2022-05-05 23:19:50|270.17|267.37|270.05|267.25|270.17|267.37|270.05|267.25|0
1651792800000|2022-05-05 23:20:00|270.11|267.31|270.42|267.62|270.42|267.62|270.05|267.25|0
1651792810000|2022-05-05 23:20:10|270.67|267.87|270.42|267.62|270.67|267.87|270.42|267.62|0
1651792830000|2022-05-05 23:20:30|270.54|267.74|270.54|267.74|270.54|267.74|270.54|267.74|0
1651792840000|2022-05-05 23:20:40|270.48|267.68|270.42|267.62|270.48|267.68|270.3|267.5|0
1651792850000|2022-05-05 23:20:50|270.54|267.74|270.48|267.68|270.54|267.74|270.48|267.68|0
1651792860000|2022-05-05 23:21:00|270.36|267.56|270.3|267.5|270.36|267.56|270.3|267.5|0
1651792870000|2022-05-05 23:21:10|270.42|267.62|270.3|267.5|270.42|267.62|270.3|267.5|0
1651792880000|2022-05-05 23:21:20|270.36|267.56|270.17|267.37|270.36|267.56|270.17|267.37|0
1651792890000|2022-05-05 23:21:30|270.3|267.5|270.42|267.62|270.42|267.62|270.3|267.5|0
1651792900000|2022-05-05 23:21:40|270.3|267.5|270.17|267.37|270.42|267.62|270.17|267.37|0
1651792920000|2022-05-05 23:22:00|270.23|267.43|270.23|267.43|270.23|267.43|270.23|267.43|0
1651792930000|2022-05-05 23:22:10|270.17|267.37|270.17|267.37|270.17|267.37|270.17|267.37|0
1651792950000|2022-05-05 23:22:30|270.05|267.25|270.05|267.25|270.11|267.31|270.05|267.25|0
1651792980000|2022-05-05 23:23:00|270.17|267.37|270.05|267.25|270.17|267.37|270.05|267.25|0
1651792990000|2022-05-05 23:23:10|269.93|267.13|270.05|267.25|270.05|267.25|269.93|267.13|0
1651793000000|2022-05-05 23:23:20|269.99|267.19|269.93|267.13|269.99|267.19|269.93|267.13|0
1651793020000|2022-05-05 23:23:40|270.05|267.25|270.05|267.25|270.05|267.25|270.05|267.25|0
1651793030000|2022-05-05 23:23:50|270.17|267.37|270.17|267.37|270.17|267.37|270.17|267.37|0
1651793040000|2022-05-05 23:24:00|269.99|267.19|270.17|267.37|270.17|267.37|269.99|267.19|0
1651793060000|2022-05-05 23:24:20|270.05|267.25|270.54|267.74|270.54|267.74|270.05|267.25|0
1651793070000|2022-05-05 23:24:30|270.79|267.99|270.66|267.86|270.79|267.99|270.66|267.86|0
1651793080000|2022-05-05 23:24:40|270.54|267.74|270.42|267.62|270.54|267.74|270.42|267.62|0
1651793100000|2022-05-05 23:25:00|270.54|267.74|270.54|267.74|270.54|267.74|270.54|267.74|0
1651793110000|2022-05-05 23:25:10|270.48|267.68|270.17|267.37|270.48|267.68|270.17|267.37|0
1651793120000|2022-05-05 23:25:20|270.05|267.25|270.29|267.49|270.29|267.49|270.05|267.25|0
1651793140000|2022-05-05 23:25:40|270.35|267.55|270.35|267.55|270.35|267.55|270.35|267.55|0
1651793160000|2022-05-05 23:26:00|270.42|267.62|270.42|267.62|270.42|267.62|270.42|267.62|0
1651793170000|2022-05-05 23:26:10|270.66|267.86|270.66|267.86|270.66|267.86|270.66|267.86|0
1651793180000|2022-05-05 23:26:20|270.72|267.92|270.72|267.92|270.79|267.99|270.66|267.86|0
1651793190000|2022-05-05 23:26:30|270.66|267.86|270.6|267.8|270.66|267.86|270.54|267.74|0
1651793210000|2022-05-05 23:26:50|270.79|267.99|270.72|267.92|270.79|267.99|270.66|267.86|0
1651793220000|2022-05-05 23:27:00|270.66|267.86|270.54|267.74|270.79|267.99|270.54|267.74|0
1651793230000|2022-05-05 23:27:10|270.35|267.55|270.6|267.8|270.6|267.8|270.35|267.55|0
1651793240000|2022-05-05 23:27:20|270.54|267.74|270.54|267.74|270.54|267.74|270.54|267.74|0
1651793250000|2022-05-05 23:27:30|270.48|267.68|270.42|267.62|270.48|267.68|270.42|267.62|0
1651793260000|2022-05-05 23:27:40|270.35|267.55|270.35|267.55|270.35|267.55|270.35|267.55|0
1651793270000|2022-05-05 23:27:50|270.29|267.49|270.42|267.62|270.42|267.62|270.29|267.49|0
1651793280000|2022-05-05 23:28:00|270.54|267.74|270.66|267.86|270.66|267.86|270.54|267.74|0
1651793290000|2022-05-05 23:28:10|270.79|267.99|270.79|267.99|270.79|267.99|270.79|267.99|0
1651793300000|2022-05-05 23:28:20|270.91|268.11|270.79|267.99|271.15|268.35|270.79|267.99|0
1651793310000|2022-05-05 23:28:30|270.84|268.04|270.78|267.98|270.84|268.04|270.78|267.98|0
1651793320000|2022-05-05 23:28:40|270.91|268.11|270.84|268.04|270.91|268.11|270.78|267.98|0
1651793330000|2022-05-05 23:28:50|270.78|267.98|270.91|268.11|270.97|268.17|270.78|267.98|0
1651793340000|2022-05-05 23:29:00|271.03|268.23|271.03|268.23|271.03|268.23|271.03|268.23|0
1651793350000|2022-05-05 23:29:10|270.97|268.17|271.15|268.35|271.15|268.35|270.97|268.17|0
1651793360000|2022-05-05 23:29:20|271.28|268.48|271.28|268.48|271.28|268.48|271.21|268.41|0
1651793370000|2022-05-05 23:29:30|271.4|268.6|271.4|268.6|271.4|268.6|271.4|268.6|0
1651793380000|2022-05-05 23:29:40|271.28|268.48|271.28|268.48|271.28|268.48|271.21|268.41|0
1651793390000|2022-05-05 23:29:50|271.4|268.6|271.52|268.72|271.52|268.72|271.4|268.6|0
1651793400000|2022-05-05 23:30:00|271.58|268.78|271.89|269.09|271.89|269.09|271.58|268.78|0
1651793410000|2022-05-05 23:30:10|271.77|268.97|271.77|268.97|271.77|268.97|271.7|268.9|0
1651793420000|2022-05-05 23:30:20|271.7|268.9|271.77|268.97|271.77|268.97|271.7|268.9|0
1651793430000|2022-05-05 23:30:30|271.83|269.03|271.89|269.09|271.89|269.09|271.83|269.03|0
1651793440000|2022-05-05 23:30:40|272.02|269.22|272.26|269.46|272.26|269.46|272.02|269.22|0
1651793450000|2022-05-05 23:30:50|272.39|269.59|272.51|269.71|272.51|269.71|272.39|269.59|0
1651793460000|2022-05-05 23:31:00|272.2|269.4|272.51|269.71|272.51|269.71|272.2|269.4|0
1651793470000|2022-05-05 23:31:10|272.44|269.64|272.44|269.64|272.63|269.83|272.44|269.64|0
1651793480000|2022-05-05 23:31:20|272.51|269.71|272.38|269.58|272.63|269.83|272.38|269.58|0
1651793490000|2022-05-05 23:31:30|272.51|269.71|272.69|269.89|272.69|269.89|272.51|269.71|0
1651793500000|2022-05-05 23:31:40|272.63|269.83|272.51|269.71|272.63|269.83|272.51|269.71|0
1651793510000|2022-05-05 23:31:50|272.57|269.77|272.51|269.71|272.57|269.77|272.51|269.71|0
1651793520000|2022-05-05 23:32:00|272.63|269.83|272.88|270.08|272.88|270.08|272.57|269.77|0
1651793530000|2022-05-05 23:32:10|272.81|270.01|272.81|270.01|272.81|270.01|272.81|270.01|0
1651793540000|2022-05-05 23:32:20|272.63|269.83|272.57|269.77|272.63|269.83|272.57|269.77|0
1651793550000|2022-05-05 23:32:30|272.63|269.83|272.57|269.77|272.63|269.83|272.57|269.77|0
1651793560000|2022-05-05 23:32:40|272.51|269.71|272.44|269.64|272.51|269.71|272.38|269.58|0
1651793570000|2022-05-05 23:32:50|272.38|269.58|272.38|269.58|272.38|269.58|272.38|269.58|0
1651793580000|2022-05-05 23:33:00|272.44|269.64|272.75|269.95|272.75|269.95|272.44|269.64|0
1651793590000|2022-05-05 23:33:10|272.63|269.83|272.57|269.77|272.63|269.83|272.57|269.77|0
1651793600000|2022-05-05 23:33:20|272.51|269.71|272.38|269.58|272.51|269.71|272.38|269.58|0
1651793610000|2022-05-05 23:33:30|272.26|269.46|272.38|269.58|272.38|269.58|272.26|269.46|0
1651793620000|2022-05-05 23:33:40|272.51|269.71|272.38|269.58|272.51|269.71|272.32|269.52|0
1651793630000|2022-05-05 23:33:50|272.44|269.64|272.38|269.58|272.44|269.64|272.38|269.58|0
1651793640000|2022-05-05 23:34:00|272.44|269.64|272.57|269.77|272.57|269.77|272.44|269.64|0
1651793650000|2022-05-05 23:34:10|272.63|269.83|272.69|269.89|272.75|269.95|272.63|269.83|0
1651793660000|2022-05-05 23:34:20|272.75|269.95|272.63|269.83|272.75|269.95|272.63|269.83|0
1651793680000|2022-05-05 23:34:40|272.75|269.95|272.75|269.95|272.75|269.95|272.69|269.89|0
1651793700000|2022-05-05 23:35:00|272.88|270.08|272.63|269.83|272.88|270.08|272.63|269.83|0
1651793710000|2022-05-05 23:35:10|272.57|269.77|272.57|269.77|272.57|269.77|272.57|269.77|0
1651793720000|2022-05-05 23:35:20|272.26|269.46|272.26|269.46|272.26|269.46|272.26|269.46|0
1651793730000|2022-05-05 23:35:30|272.2|269.4|272.26|269.46|272.26|269.46|272.2|269.4|0
1651793740000|2022-05-05 23:35:40|272.32|269.52|272.26|269.46|272.32|269.52|272.26|269.46|0
1651793750000|2022-05-05 23:35:50|272.38|269.58|272.38|269.58|272.38|269.58|272.38|269.58|0
1651793760000|2022-05-05 23:36:00|272.14|269.34|272.01|269.21|272.14|269.34|272.01|269.21|0
1651793770000|2022-05-05 23:36:10|271.95|269.15|271.95|269.15|271.95|269.15|271.95|269.15|0
1651793780000|2022-05-05 23:36:20|271.89|269.09|271.89|269.09|271.89|269.09|271.89|269.09|0
1651793790000|2022-05-05 23:36:30|271.83|269.03|271.83|269.03|271.89|269.09|271.83|269.03|0
1651793800000|2022-05-05 23:36:40|271.82|269.02|271.89|269.09|271.89|269.09|271.82|269.02|0
1651793810000|2022-05-05 23:36:50|271.82|269.02|271.77|268.97|271.82|269.02|271.77|268.97|0
1651793820000|2022-05-05 23:37:00|271.89|269.09|271.95|269.15|271.95|269.15|271.89|269.09|0
1651793830000|2022-05-05 23:37:10|272.14|269.34|272.14|269.34|272.14|269.34|272.14|269.34|0
1651793840000|2022-05-05 23:37:20|272.19|269.39|272.14|269.34|272.26|269.46|272.14|269.34|0
1651793850000|2022-05-05 23:37:30|272.01|269.21|271.89|269.09|272.01|269.21|271.89|269.09|0
1651793860000|2022-05-05 23:37:40|272.01|269.21|272.01|269.21|272.07|269.27|272.01|269.21|0
1651793870000|2022-05-05 23:37:50|272.07|269.27|272.19|269.39|272.19|269.39|272.07|269.27|0
1651793880000|2022-05-05 23:38:00|272.14|269.34|272.26|269.46|272.26|269.46|272.13|269.33|0
1651793890000|2022-05-05 23:38:10|272.38|269.58|272.5|269.7|272.63|269.83|272.38|269.58|0
1651793900000|2022-05-05 23:38:20|272.69|269.89|272.56|269.76|272.69|269.89|272.5|269.7|0
1651793910000|2022-05-05 23:38:30|272.63|269.83|272.5|269.7|272.63|269.83|272.5|269.7|0
1651793920000|2022-05-05 23:38:40|272.56|269.76|272.63|269.83|272.63|269.83|272.5|269.7|0
1651793950000|2022-05-05 23:39:10|272.5|269.7|272.5|269.7|272.5|269.7|272.5|269.7|0
1651793960000|2022-05-05 23:39:20|272.63|269.83|272.5|269.7|272.63|269.83|272.5|269.7|0
1651793970000|2022-05-05 23:39:30|272.44|269.64|272.38|269.58|272.44|269.64|272.38|269.58|0
1651793980000|2022-05-05 23:39:40|272.26|269.46|272.26|269.46|272.26|269.46|272.26|269.46|0
1651793990000|2022-05-05 23:39:50|272.38|269.58|272.38|269.58|272.38|269.58|272.38|269.58|0
1651794000000|2022-05-05 23:40:00|272.26|269.46|272.01|269.21|272.26|269.46|272.01|269.21|0
1651794010000|2022-05-05 23:40:10|272.13|269.33|272.13|269.33|272.13|269.33|272.13|269.33|0
1651794020000|2022-05-05 23:40:20|272.07|269.27|272.01|269.21|272.07|269.27|272.01|269.21|0
1651794030000|2022-05-05 23:40:30|272.13|269.33|272.26|269.46|272.26|269.46|272.13|269.33|0
1651794040000|2022-05-05 23:40:40|272.19|269.39|272.26|269.46|272.26|269.46|272.19|269.39|0
1651794050000|2022-05-05 23:40:50|272.38|269.58|272.5|269.7|272.5|269.7|272.38|269.58|0
1651794060000|2022-05-05 23:41:00|272.44|269.64|272.44|269.64|272.44|269.64|272.44|269.64|0
1651794070000|2022-05-05 23:41:10|272.5|269.7|272.63|269.83|272.75|269.95|272.5|269.7|0
1651794080000|2022-05-05 23:41:20|272.5|269.7|272.5|269.7|272.63|269.83|272.5|269.7|0
1651794100000|2022-05-05 23:41:40|272.63|269.83|272.75|269.95|272.75|269.95|272.63|269.83|0
1651794110000|2022-05-05 23:41:50|272.81|270.01|272.81|270.01|272.81|270.01|272.81|270.01|0
1651794120000|2022-05-05 23:42:00|272.75|269.95|272.63|269.83|272.75|269.95|272.56|269.76|0
1651794130000|2022-05-05 23:42:10|272.5|269.7|272.63|269.83|272.63|269.83|272.5|269.7|0
1651794140000|2022-05-05 23:42:20|272.69|269.89|272.75|269.95|272.75|269.95|272.69|269.89|0
1651794150000|2022-05-05 23:42:30|272.81|270.01|272.63|269.83|272.81|270.01|272.63|269.83|0
1651794170000|2022-05-05 23:42:50|272.5|269.7|272.5|269.7|272.5|269.7|272.5|269.7|0
1651794180000|2022-05-05 23:43:00|272.38|269.58|272.32|269.52|272.38|269.58|272.32|269.52|0
1651794190000|2022-05-05 23:43:10|272.38|269.58|272.38|269.58|272.5|269.7|272.38|269.58|0
1651794200000|2022-05-05 23:43:20|272.26|269.46|272.26|269.46|272.26|269.46|272.19|269.39|0
1651794220000|2022-05-05 23:43:40|272.38|269.58|272.26|269.46|272.38|269.58|272.26|269.46|0
1651794230000|2022-05-05 23:43:50|272.13|269.33|272.26|269.46|272.38|269.58|272.13|269.33|0
1651794240000|2022-05-05 23:44:00|272.19|269.39|272.38|269.58|272.38|269.58|272.19|269.39|0
1651794250000|2022-05-05 23:44:10|272.26|269.46|272.31|269.51|272.38|269.58|272.26|269.46|0
1651794260000|2022-05-05 23:44:20|272.26|269.46|272.38|269.58|272.38|269.58|272.26|269.46|0
1651794270000|2022-05-05 23:44:30|272.44|269.64|272.38|269.58|272.44|269.64|272.38|269.58|0
1651794280000|2022-05-05 23:44:40|272.26|269.46|272.13|269.33|272.26|269.46|272.13|269.33|0
1651794290000|2022-05-05 23:44:50|272.26|269.46|272.26|269.46|272.26|269.46|272.26|269.46|0
1651794300000|2022-05-05 23:45:00|272.13|269.33|272.44|269.64|272.44|269.64|272.13|269.33|0
1651794310000|2022-05-05 23:45:10|272.38|269.58|272.25|269.45|272.38|269.58|272.25|269.45|0
1651794320000|2022-05-05 23:45:20|272.13|269.33|271.88|269.08|272.13|269.33|271.88|269.08|0
1651794330000|2022-05-05 23:45:30|271.76|268.96|271.27|268.47|271.76|268.96|271.27|268.47|0
1651794340000|2022-05-05 23:45:40|271.33|268.53|271.15|268.35|271.39|268.59|271.15|268.35|0
1651794350000|2022-05-05 23:45:50|271.08|268.28|271.27|268.47|271.27|268.47|271.08|268.28|0
1651794360000|2022-05-05 23:46:00|271.15|268.35|271.02|268.22|271.15|268.35|271.02|268.22|0
1651794370000|2022-05-05 23:46:10|270.9|268.1|271.39|268.59|271.39|268.59|270.9|268.1|0
1651794380000|2022-05-05 23:46:20|271.33|268.53|271.51|268.71|271.51|268.71|271.33|268.53|0
1651794390000|2022-05-05 23:46:30|271.39|268.59|271.39|268.59|271.45|268.65|271.39|268.59|0
1651794400000|2022-05-05 23:46:40|271.27|268.47|271.45|268.65|271.51|268.71|271.27|268.47|0
1651794410000|2022-05-05 23:46:50|271.39|268.59|271.27|268.47|271.39|268.59|271.27|268.47|0
1651794420000|2022-05-05 23:47:00|271.02|268.22|271.39|268.59|271.39|268.59|271.02|268.22|0
1651794430000|2022-05-05 23:47:10|271.33|268.53|271.39|268.59|271.39|268.59|271.27|268.47|0
1651794440000|2022-05-05 23:47:20|271.51|268.71|271.64|268.84|271.64|268.84|271.51|268.71|0
1651794450000|2022-05-05 23:47:30|271.76|268.96|271.88|269.08|271.88|269.08|271.64|268.84|0
1651794460000|2022-05-05 23:47:40|272.01|269.21|272.13|269.33|272.25|269.45|272.01|269.21|0
1651794470000|2022-05-05 23:47:50|271.94|269.14|271.82|269.02|272.01|269.21|271.82|269.02|0
1651794480000|2022-05-05 23:48:00|272.13|269.33|272.07|269.27|272.25|269.45|272.07|269.27|0
1651794490000|2022-05-05 23:48:10|272.5|269.7|272.25|269.45|272.5|269.7|272.13|269.33|0
1651794500000|2022-05-05 23:48:20|272.31|269.51|272.25|269.45|272.31|269.51|272.25|269.45|0
1651794510000|2022-05-05 23:48:30|272.31|269.51|272.19|269.39|272.31|269.51|272.19|269.39|0
1651794520000|2022-05-05 23:48:40|272.13|269.33|272.19|269.39|272.25|269.45|272.13|269.33|0
1651794530000|2022-05-05 23:48:50|272.13|269.33|272.13|269.33|272.13|269.33|272.13|269.33|0
1651794540000|2022-05-05 23:49:00|272.07|269.27|271.88|269.08|272.07|269.27|271.88|269.08|0
1651794550000|2022-05-05 23:49:10|271.76|268.96|271.76|268.96|271.88|269.08|271.76|268.96|0
1651794560000|2022-05-05 23:49:20|271.64|268.84|271.51|268.71|271.64|268.84|271.51|268.71|0
1651794570000|2022-05-05 23:49:30|271.39|268.59|271.39|268.59|271.51|268.71|271.39|268.59|0
1651794580000|2022-05-05 23:49:40|271.27|268.47|271.51|268.71|271.51|268.71|271.27|268.47|0
1651794590000|2022-05-05 23:49:50|271.64|268.84|271.64|268.84|271.64|268.84|271.51|268.71|0
1651794600000|2022-05-05 23:50:00|271.57|268.77|271.51|268.71|271.57|268.77|271.51|268.71|0
1651794610000|2022-05-05 23:50:10|271.57|268.77|271.45|268.65|271.57|268.77|271.45|268.65|0
1651794620000|2022-05-05 23:50:20|271.51|268.71|271.88|269.08|271.88|269.08|271.51|268.71|0
1651794630000|2022-05-05 23:50:30|271.82|269.02|271.82|269.02|271.82|269.02|271.64|268.84|0
1651794640000|2022-05-05 23:50:40|271.88|269.08|272.01|269.21|272.01|269.21|271.88|269.08|0
1651794650000|2022-05-05 23:50:50|272.13|269.33|272.38|269.58|272.38|269.58|272.01|269.21|0
1651794660000|2022-05-05 23:51:00|272.25|269.45|272.13|269.33|272.25|269.45|272.13|269.33|0
1651794670000|2022-05-05 23:51:10|272.06|269.26|272.01|269.21|272.06|269.26|272.01|269.21|0
1651794680000|2022-05-05 23:51:20|272.06|269.26|272.25|269.45|272.25|269.45|272.06|269.26|0
1651794690000|2022-05-05 23:51:30|272.5|269.7|272.5|269.7|272.5|269.7|272.5|269.7|0
1651794700000|2022-05-05 23:51:40|272.62|269.82|272.75|269.95|272.75|269.95|272.62|269.82|0
1651794710000|2022-05-05 23:51:50|272.68|269.88|272.62|269.82|272.68|269.88|272.62|269.82|0
1651794720000|2022-05-05 23:52:00|272.75|269.95|272.75|269.95|272.8|270|272.75|269.95|0
1651794730000|2022-05-05 23:52:10|272.62|269.82|272.5|269.7|272.62|269.82|272.5|269.7|0
1651794740000|2022-05-05 23:52:20|272.62|269.82|272.75|269.95|272.75|269.95|272.62|269.82|0
1651794750000|2022-05-05 23:52:30|272.8|270|272.87|270.07|272.87|270.07|272.8|270|0
1651794770000|2022-05-05 23:52:50|272.74|269.94|272.62|269.82|272.74|269.94|272.62|269.82|0
1651794780000|2022-05-05 23:53:00|272.74|269.94|272.87|270.07|272.87|270.07|272.74|269.94|0
1651794790000|2022-05-05 23:53:10|272.8|270|272.68|269.88|272.8|270|272.68|269.88|0
1651794800000|2022-05-05 23:53:20|272.87|270.07|272.74|269.94|272.87|270.07|272.74|269.94|0
1651794810000|2022-05-05 23:53:30|272.68|269.88|272.68|269.88|272.68|269.88|272.68|269.88|0
1651794820000|2022-05-05 23:53:40|272.74|269.94|272.62|269.82|272.74|269.94|272.62|269.82|0
1651794840000|2022-05-05 23:54:00|272.74|269.94|272.87|270.07|272.87|270.07|272.74|269.94|0
1651794850000|2022-05-05 23:54:10|272.8|270|272.8|270|272.8|270|272.8|270|0
1651794860000|2022-05-05 23:54:20|272.87|270.07|272.8|270|272.87|270.07|272.8|270|0
1651794870000|2022-05-05 23:54:30|272.87|270.07|272.74|269.94|272.87|270.07|272.74|269.94|0
1651794890000|2022-05-05 23:54:50|272.8|270|272.87|270.07|272.87|270.07|272.8|270|0
1651794900000|2022-05-05 23:55:00|272.8|270|272.87|270.07|272.87|270.07|272.8|270|0
1651794920000|2022-05-05 23:55:20|272.74|269.94|272.74|269.94|272.74|269.94|272.74|269.94|0
1651794930000|2022-05-05 23:55:30|272.68|269.88|272.62|269.82|272.68|269.88|272.62|269.82|0
1651794940000|2022-05-05 23:55:40|272.68|269.88|272.62|269.82|272.68|269.88|272.62|269.82|0
1651794950000|2022-05-05 23:55:50|272.56|269.76|272.5|269.7|272.62|269.82|272.5|269.7|0
1651794960000|2022-05-05 23:56:00|272.74|269.94|272.87|270.07|272.87|270.07|272.74|269.94|0
1651794970000|2022-05-05 23:56:10|272.74|269.94|272.62|269.82|272.74|269.94|272.62|269.82|0
1651794980000|2022-05-05 23:56:20|272.68|269.88|272.8|270|272.8|270|272.68|269.88|0
1651794990000|2022-05-05 23:56:30|272.74|269.94|272.87|270.07|272.87|270.07|272.74|269.94|0
1651795010000|2022-05-05 23:56:50|272.74|269.94|272.87|270.07|272.87|270.07|272.74|269.94|0
1651795040000|2022-05-05 23:57:20|272.74|269.94|272.87|270.07|272.87|270.07|272.74|269.94|0
1651795050000|2022-05-05 23:57:30|272.8|270|272.8|270|272.87|270.07|272.8|270|0
1651795060000|2022-05-05 23:57:40|272.74|269.94|272.74|269.94|272.74|269.94|272.74|269.94|0
1651795070000|2022-05-05 23:57:50|272.8|270|272.87|270.07|272.87|270.07|272.8|270|0
1651795080000|2022-05-05 23:58:00|273.36|270.56|273.36|270.56|273.36|270.56|273.36|270.56|0
1651795090000|2022-05-05 23:58:10|273.48|270.68|273.24|270.44|273.48|270.68|273.24|270.44|0
1651795100000|2022-05-05 23:58:20|272.99|270.19|272.99|270.19|272.99|270.19|272.99|270.19|0
1651795110000|2022-05-05 23:58:30|273.05|270.25|273.11|270.31|273.11|270.31|273.05|270.25|0
1651795120000|2022-05-05 23:58:40|273.05|270.25|272.99|270.19|273.05|270.25|272.99|270.19|0
1651795130000|2022-05-05 23:58:50|273.05|270.25|273.05|270.25|273.05|270.25|273.05|270.25|0
1651795140000|2022-05-05 23:59:00|273.11|270.31|273.3|270.5|273.3|270.5|273.11|270.31|0
1651795150000|2022-05-05 23:59:10|273.36|270.56|273.36|270.56|273.36|270.56|273.24|270.44|0
1651795160000|2022-05-05 23:59:20|273.24|270.44|273.11|270.31|273.24|270.44|273.11|270.31|0
1651795170000|2022-05-05 23:59:30|272.99|270.19|272.99|270.19|272.99|270.19|272.99|270.19|0
1651795180000|2022-05-05 23:59:40|273.11|270.31|272.99|270.19|273.11|270.31|272.87|270.07|0
1651795190000|2022-05-05 23:59:50|272.87|270.07|272.99|270.19|273.11|270.31|272.87|270.07|0
1651795200000|2022-05-06 00:00:00|273.36|270.56|273.24|270.44|273.36|270.56|273.11|270.31|0
1651795210000|2022-05-06 00:00:10|273.29|270.49|273.67|270.87|273.67|270.87|273.29|270.49|0
1651795220000|2022-05-06 00:00:20|273.61|270.81|273.73|270.93|273.73|270.93|273.61|270.81|0
1651795230000|2022-05-06 00:00:30|273.61|270.81|273.73|270.93|273.73|270.93|273.61|270.81|0
1651795240000|2022-05-06 00:00:40|273.85|271.05|273.61|270.81|273.85|271.05|273.61|270.81|0
1651795250000|2022-05-06 00:00:50|273.48|270.68|273.54|270.74|273.54|270.74|273.48|270.68|0
1651795260000|2022-05-06 00:01:00|273.36|270.56|273.11|270.31|273.36|270.56|273.11|270.31|0
1651795270000|2022-05-06 00:01:10|272.99|270.19|273.17|270.37|273.17|270.37|272.99|270.19|0
1651795280000|2022-05-06 00:01:20|273.11|270.31|273.23|270.43|273.23|270.43|273.11|270.31|0
1651795290000|2022-05-06 00:01:30|272.99|270.19|273.11|270.31|273.11|270.31|272.92|270.12|0
1651795300000|2022-05-06 00:01:40|272.86|270.06|272.62|269.82|272.86|270.06|272.62|269.82|0
1651795310000|2022-05-06 00:01:50|272.49|269.69|272.25|269.45|272.49|269.69|272.25|269.45|0
1651795320000|2022-05-06 00:02:00|272.31|269.51|272.25|269.45|272.31|269.51|272.12|269.32|0
1651795330000|2022-05-06 00:02:10|272.12|269.32|272.25|269.45|272.25|269.45|272.12|269.32|0
1651795340000|2022-05-06 00:02:20|272.12|269.32|271.57|268.77|272.12|269.32|271.57|268.77|0
1651795350000|2022-05-06 00:02:30|271.38|268.58|271.26|268.46|271.44|268.64|271.26|268.46|0
1651795360000|2022-05-06 00:02:40|271.38|268.58|271.38|268.58|271.51|268.71|271.38|268.58|0
1651795370000|2022-05-06 00:02:50|271.32|268.52|271.38|268.58|271.38|268.58|271.32|268.52|0
1651795380000|2022-05-06 00:03:00|271.26|268.46|271.14|268.34|271.26|268.46|271.01|268.21|0
1651795390000|2022-05-06 00:03:10|270.95|268.15|270.95|268.15|270.95|268.15|270.95|268.15|0
1651795400000|2022-05-06 00:03:20|270.83|268.03|271.01|268.21|271.01|268.21|270.83|268.03|0
1651795410000|2022-05-06 00:03:30|270.77|267.97|270.52|267.72|270.77|267.97|270.52|267.72|0
1651795420000|2022-05-06 00:03:40|270.65|267.85|270.77|267.97|270.77|267.97|270.65|267.85|0
1651795430000|2022-05-06 00:03:50|270.65|267.85|270.52|267.72|270.65|267.85|270.52|267.72|0
1651795440000|2022-05-06 00:04:00|270.65|267.85|270.89|268.09|270.89|268.09|270.65|267.85|0
1651795450000|2022-05-06 00:04:10|271.01|268.21|270.89|268.09|271.01|268.21|270.89|268.09|0
1651795460000|2022-05-06 00:04:20|271.01|268.21|271.14|268.34|271.14|268.34|271.01|268.21|0
1651795470000|2022-05-06 00:04:30|271.01|268.21|270.89|268.09|271.01|268.21|270.89|268.09|0
1651795480000|2022-05-06 00:04:40|271.01|268.21|271.01|268.21|271.01|268.21|271.01|268.21|0
1651795490000|2022-05-06 00:04:50|271.14|268.34|271.07|268.27|271.14|268.34|271.07|268.27|0
1651795500000|2022-05-06 00:05:00|270.89|268.09|269.54|266.74|270.89|268.09|269.54|266.74|0
1651795510000|2022-05-06 00:05:10|269.66|266.86|269.66|266.86|269.78|266.98|269.66|266.86|0
1651795520000|2022-05-06 00:05:20|269.6|266.8|269.72|266.92|269.78|266.98|269.6|266.8|0
1651795530000|2022-05-06 00:05:30|269.78|266.98|269.54|266.74|269.78|266.98|269.54|266.74|0
1651795540000|2022-05-06 00:05:40|269.6|266.8|269.66|266.86|269.66|266.86|269.6|266.8|0
1651795550000|2022-05-06 00:05:50|269.54|266.74|269.05|266.25|269.54|266.74|269.05|266.25|0
1651795560000|2022-05-06 00:06:00|269.35|266.55|269.23|266.43|269.35|266.55|269.17|266.37|0
1651795570000|2022-05-06 00:06:10|269.17|266.37|269.05|266.25|269.17|266.37|269.05|266.25|0
1651795580000|2022-05-06 00:06:20|269.17|266.37|269.05|266.25|269.17|266.37|269.05|266.25|0
1651795590000|2022-05-06 00:06:30|269.29|266.49|269.05|266.25|269.29|266.49|269.05|266.25|0
1651795600000|2022-05-06 00:06:40|268.93|266.13|268.68|265.88|268.93|266.13|268.68|265.88|0
1651795610000|2022-05-06 00:06:50|268.56|265.76|268.68|265.88|268.68|265.88|268.56|265.76|0
1651795620000|2022-05-06 00:07:00|268.56|265.76|268.44|265.64|268.56|265.76|268.44|265.64|0
1651795630000|2022-05-06 00:07:10|268.31|265.51|268.07|265.27|268.31|265.51|268.07|265.27|0
1651795640000|2022-05-06 00:07:20|267.82|265.02|268.01|265.21|268.01|265.21|267.82|265.02|0
1651795650000|2022-05-06 00:07:30|268.07|265.27|268.07|265.27|268.07|265.27|267.95|265.15|0
1651795660000|2022-05-06 00:07:40|267.82|265.02|267.46|264.66|267.82|265.02|267.27|264.47|0
1651795670000|2022-05-06 00:07:50|267.52|264.72|267.46|264.66|267.52|264.72|267.46|264.66|0
1651795680000|2022-05-06 00:08:00|267.34|264.54|267.58|264.78|267.58|264.78|267.34|264.54|0
1651795690000|2022-05-06 00:08:10|267.7|264.9|267.58|264.78|267.7|264.9|267.58|264.78|0
1651795700000|2022-05-06 00:08:20|267.7|264.9|267.7|264.9|267.7|264.9|267.58|264.78|0
1651795710000|2022-05-06 00:08:30|267.58|264.78|267.58|264.78|267.58|264.78|267.46|264.66|0
1651795720000|2022-05-06 00:08:40|268.07|265.27|267.95|265.15|268.07|265.27|267.95|265.15|0
1651795730000|2022-05-06 00:08:50|268|265.2|268.07|265.27|268.07|265.27|268|265.2|0
1651795740000|2022-05-06 00:09:00|267.95|265.15|268.19|265.39|268.19|265.39|267.95|265.15|0
1651795750000|2022-05-06 00:09:10|268.07|265.27|267.7|264.9|268.07|265.27|267.7|264.9|0
1651795760000|2022-05-06 00:09:20|267.58|264.78|267.7|264.9|267.7|264.9|267.58|264.78|0
1651795770000|2022-05-06 00:09:30|267.64|264.84|267.58|264.78|267.7|264.9|267.58|264.78|0
1651795780000|2022-05-06 00:09:40|267.7|264.9|268.31|265.51|268.31|265.51|267.58|264.78|0
1651795790000|2022-05-06 00:09:50|268.43|265.63|268.37|265.57|268.49|265.69|268.37|265.57|0
1651795800000|2022-05-06 00:10:00|268.31|265.51|268.19|265.39|268.43|265.63|268.19|265.39|0
1651795810000|2022-05-06 00:10:10|268.43|265.63|268.19|265.39|268.43|265.63|268.19|265.39|0
1651795820000|2022-05-06 00:10:20|268.31|265.51|268.25|265.45|268.31|265.51|268.19|265.39|0
1651795830000|2022-05-06 00:10:30|268.43|265.63|268.56|265.76|268.56|265.76|268.43|265.63|0
1651795840000|2022-05-06 00:10:40|268.43|265.63|268.19|265.39|268.43|265.63|268.19|265.39|0
1651795850000|2022-05-06 00:10:50|268.31|265.51|268.19|265.39|268.43|265.63|268.19|265.39|0
1651795860000|2022-05-06 00:11:00|268.31|265.51|268.19|265.39|268.43|265.63|268.19|265.39|0
1651795870000|2022-05-06 00:11:10|267.95|265.15|267.95|265.15|268.07|265.27|267.95|265.15|0
1651795880000|2022-05-06 00:11:20|267.82|265.02|267.82|265.02|267.82|265.02|267.76|264.96|0
1651795890000|2022-05-06 00:11:30|267.88|265.08|267.95|265.15|267.95|265.15|267.82|265.02|0
1651795900000|2022-05-06 00:11:40|267.94|265.14|268.31|265.51|268.31|265.51|267.94|265.14|0
1651795910000|2022-05-06 00:11:50|268.19|265.39|268|265.2|268.19|265.39|267.94|265.14|0
1651795920000|2022-05-06 00:12:00|268.07|265.27|268.07|265.27|268.07|265.27|267.94|265.14|0
1651795930000|2022-05-06 00:12:10|268.25|265.45|267.94|265.14|268.25|265.45|267.82|265.02|0
1651795940000|2022-05-06 00:12:20|268.07|265.27|268.07|265.27|268.07|265.27|268|265.2|0
1651795950000|2022-05-06 00:12:30|268.19|265.39|268.31|265.51|268.31|265.51|268.19|265.39|0
1651795960000|2022-05-06 00:12:40|268.07|265.27|268.13|265.33|268.13|265.33|268.07|265.27|0
1651795970000|2022-05-06 00:12:50|267.21|264.41|267.21|264.41|267.21|264.41|267.03|264.23|0
1651795980000|2022-05-06 00:13:00|267.09|264.29|267.09|264.29|267.27|264.47|266.97|264.17|0
1651795990000|2022-05-06 00:13:10|266.85|264.05|266.72|263.92|266.85|264.05|266.72|263.92|0
1651796000000|2022-05-06 00:13:20|266.97|264.17|266.97|264.17|266.97|264.17|266.97|264.17|0
1651796010000|2022-05-06 00:13:30|267.09|264.29|266.97|264.17|267.09|264.29|266.97|264.17|0
1651796020000|2022-05-06 00:13:40|266.85|264.05|266.85|264.05|266.85|264.05|266.72|263.92|0
1651796030000|2022-05-06 00:13:50|266.97|264.17|266.97|264.17|266.97|264.17|266.85|264.05|0
1651796040000|2022-05-06 00:14:00|266.85|264.05|266.72|263.92|266.85|264.05|266.72|263.92|0
1651796050000|2022-05-06 00:14:10|266.48|263.68|266.66|263.86|266.66|263.86|266.11|263.31|0
1651796060000|2022-05-06 00:14:20|266.72|263.92|265.99|263.19|266.72|263.92|265.99|263.19|0
1651796070000|2022-05-06 00:14:30|265.63|262.83|265.87|263.07|265.87|263.07|265.63|262.83|0
1651796080000|2022-05-06 00:14:40|265.63|262.83|265.63|262.83|265.75|262.95|265.63|262.83|0
1651796090000|2022-05-06 00:14:50|265.87|263.07|265.99|263.19|265.99|263.19|265.87|263.07|0
1651796100000|2022-05-06 00:15:00|265.87|263.07|265.93|263.13|266.05|263.25|265.87|263.07|0
1651796110000|2022-05-06 00:15:10|266.36|263.56|266.48|263.68|266.48|263.68|266.17|263.37|0
1651796120000|2022-05-06 00:15:20|266.6|263.8|267.09|264.29|267.09|264.29|266.6|263.8|0
1651796130000|2022-05-06 00:15:30|266.72|263.92|266.97|264.17|266.97|264.17|266.48|263.68|0
1651796140000|2022-05-06 00:15:40|266.9|264.1|266.84|264.04|266.97|264.17|266.84|264.04|0
1651796150000|2022-05-06 00:15:50|266.72|263.92|266.97|264.17|266.97|264.17|266.72|263.92|0
1651796160000|2022-05-06 00:16:00|266.84|264.04|267.09|264.29|267.09|264.29|266.84|264.04|0
1651796170000|2022-05-06 00:16:10|267.21|264.41|267.21|264.41|267.21|264.41|267.21|264.41|0
1651796180000|2022-05-06 00:16:20|267.15|264.35|266.97|264.17|267.21|264.41|266.97|264.17|0
1651796190000|2022-05-06 00:16:30|266.84|264.04|266.97|264.17|267.09|264.29|266.84|264.04|0
1651796200000|2022-05-06 00:16:40|267.09|264.29|267.21|264.41|267.21|264.41|267.09|264.29|0
1651796210000|2022-05-06 00:16:50|267.09|264.29|267.33|264.53|267.33|264.53|267.09|264.29|0
1651796220000|2022-05-06 00:17:00|267.58|264.78|267.7|264.9|267.7|264.9|267.58|264.78|0
1651796230000|2022-05-06 00:17:10|267.58|264.78|267.7|264.9|267.7|264.9|267.58|264.78|0
1651796240000|2022-05-06 00:17:20|267.82|265.02|267.94|265.14|267.94|265.14|267.82|265.02|0
1651796250000|2022-05-06 00:17:30|267.58|264.78|267.7|264.9|267.7|264.9|267.58|264.78|0
1651796260000|2022-05-06 00:17:40|267.94|265.14|267.94|265.14|267.94|265.14|267.94|265.14|0
1651796270000|2022-05-06 00:17:50|267.82|265.02|268.49|265.69|268.49|265.69|267.82|265.02|0
1651796280000|2022-05-06 00:18:00|268.43|265.63|268.19|265.39|268.43|265.63|268.19|265.39|0
1651796290000|2022-05-06 00:18:10|268.06|265.26|267.94|265.14|268.06|265.26|267.94|265.14|0
1651796300000|2022-05-06 00:18:20|268.06|265.26|268.19|265.39|268.19|265.39|268.06|265.26|0
1651796310000|2022-05-06 00:18:30|268.06|265.26|268.19|265.39|268.19|265.39|268.06|265.26|0
1651796320000|2022-05-06 00:18:40|268.31|265.51|268.31|265.51|268.43|265.63|268.31|265.51|0
1651796330000|2022-05-06 00:18:50|268.19|265.39|268.12|265.32|268.19|265.39|268.12|265.32|0
1651796340000|2022-05-06 00:19:00|268.19|265.39|268.43|265.63|268.49|265.69|268.19|265.39|0
1651796350000|2022-05-06 00:19:10|269.53|266.73|269.9|267.1|269.9|267.1|269.53|266.73|0
1651796360000|2022-05-06 00:19:20|270.02|267.22|269.9|267.1|270.02|267.22|269.9|267.1|0
1651796370000|2022-05-06 00:19:30|269.78|266.98|269.53|266.73|269.78|266.98|269.53|266.73|0
1651796380000|2022-05-06 00:19:40|269.41|266.61|269.53|266.73|269.53|266.73|269.29|266.49|0
1651796390000|2022-05-06 00:19:50|269.59|266.79|269.66|266.86|269.9|267.1|269.59|266.79|0
1651796400000|2022-05-06 00:20:00|269.78|266.98|269.66|266.86|269.78|266.98|269.53|266.73|0
1651796410000|2022-05-06 00:20:10|269.78|266.98|269.53|266.73|269.78|266.98|269.53|266.73|0
1651796420000|2022-05-06 00:20:20|269.47|266.67|269.47|266.67|269.47|266.67|269.47|266.67|0
1651796430000|2022-05-06 00:20:30|269.78|266.98|269.78|266.98|269.78|266.98|269.65|266.85|0
1651796440000|2022-05-06 00:20:40|269.65|266.85|269.59|266.79|269.65|266.85|269.59|266.79|0
1651796450000|2022-05-06 00:20:50|269.65|266.85|269.65|266.85|269.65|266.85|269.65|266.85|0
1651796460000|2022-05-06 00:21:00|269.59|266.79|270.02|267.22|270.02|267.22|269.59|266.79|0
1651796470000|2022-05-06 00:21:10|269.96|267.16|270.02|267.22|270.02|267.22|269.9|267.1|0
1651796480000|2022-05-06 00:21:20|269.9|267.1|269.78|266.98|269.9|267.1|269.78|266.98|0
1651796490000|2022-05-06 00:21:30|270.02|267.22|270.15|267.35|270.15|267.35|270.02|267.22|0
1651796500000|2022-05-06 00:21:40|270.02|267.22|269.9|267.1|270.15|267.35|269.9|267.1|0
1651796510000|2022-05-06 00:21:50|269.84|267.04|269.9|267.1|269.9|267.1|269.78|266.98|0
1651796520000|2022-05-06 00:22:00|270.08|267.28|270.15|267.35|270.15|267.35|270.08|267.28|0
1651796530000|2022-05-06 00:22:10|270.02|267.22|270.02|267.22|270.08|267.28|270.02|267.22|0
1651796540000|2022-05-06 00:22:20|269.9|267.1|270.02|267.22|270.02|267.22|269.9|267.1|0
1651796550000|2022-05-06 00:22:30|270.14|267.34|270.08|267.28|270.14|267.34|270.02|267.22|0
1651796560000|2022-05-06 00:22:40|270.2|267.4|270.27|267.47|270.27|267.47|270.2|267.4|0
1651796570000|2022-05-06 00:22:50|270.51|267.71|270.51|267.71|270.64|267.84|270.51|267.71|0
1651796580000|2022-05-06 00:23:00|270.57|267.77|270.45|267.65|270.64|267.84|270.45|267.65|0
1651796590000|2022-05-06 00:23:10|270.51|267.71|270.51|267.71|270.64|267.84|270.39|267.59|0
1651796600000|2022-05-06 00:23:20|270.64|267.84|270.51|267.71|270.64|267.84|270.51|267.71|0
1651796610000|2022-05-06 00:23:30|270.39|267.59|270.51|267.71|270.51|267.71|270.27|267.47|0
1651796620000|2022-05-06 00:23:40|270.45|267.65|270.39|267.59|270.45|267.65|270.33|267.53|0
1651796630000|2022-05-06 00:23:50|270.51|267.71|270.39|267.59|270.51|267.71|270.39|267.59|0
1651796640000|2022-05-06 00:24:00|270.33|267.53|270.33|267.53|270.33|267.53|270.27|267.47|0
1651796650000|2022-05-06 00:24:10|270.27|267.47|270.14|267.34|270.27|267.47|270.14|267.34|0
1651796660000|2022-05-06 00:24:20|270.27|267.47|270.39|267.59|270.39|267.59|270.27|267.47|0
1651796670000|2022-05-06 00:24:30|270.27|267.47|269.96|267.16|270.27|267.47|269.96|267.16|0
1651796680000|2022-05-06 00:24:40|269.9|267.1|269.83|267.03|269.9|267.1|269.83|267.03|0
1651796690000|2022-05-06 00:24:50|269.78|266.98|269.78|266.98|269.78|266.98|269.78|266.98|0
1651796700000|2022-05-06 00:25:00|269.65|266.85|269.53|266.73|269.65|266.85|269.53|266.73|0
1651796710000|2022-05-06 00:25:10|269.47|266.67|269.53|266.73|269.53|266.73|269.41|266.61|0
1651796720000|2022-05-06 00:25:20|269.65|266.85|269.71|266.91|269.71|266.91|269.65|266.85|0
1651796730000|2022-05-06 00:25:30|269.65|266.85|269.65|266.85|269.65|266.85|269.65|266.85|0
1651796740000|2022-05-06 00:25:40|269.78|266.98|269.83|267.03|269.83|267.03|269.78|266.98|0
1651796750000|2022-05-06 00:25:50|269.9|267.1|269.9|267.1|269.96|267.16|269.9|267.1|0
1651796760000|2022-05-06 00:26:00|269.77|266.97|269.41|266.61|269.77|266.97|269.41|266.61|0
1651796770000|2022-05-06 00:26:10|269.53|266.73|269.53|266.73|269.65|266.85|269.53|266.73|0
1651796780000|2022-05-06 00:26:20|269.47|266.67|269.53|266.73|269.53|266.73|269.47|266.67|0
1651796790000|2022-05-06 00:26:30|269.41|266.61|269.41|266.61|269.41|266.61|269.41|266.61|0
1651796800000|2022-05-06 00:26:40|269.53|266.73|269.65|266.85|269.65|266.85|269.53|266.73|0
1651796810000|2022-05-06 00:26:50|269.53|266.73|269.53|266.73|269.65|266.85|269.53|266.73|0
1651796820000|2022-05-06 00:27:00|269.65|266.85|269.53|266.73|269.71|266.91|269.53|266.73|0
1651796830000|2022-05-06 00:27:10|269.59|266.79|269.47|266.67|269.59|266.79|269.47|266.67|0
1651796840000|2022-05-06 00:27:20|269.53|266.73|269.53|266.73|269.59|266.79|269.53|266.73|0
1651796850000|2022-05-06 00:27:30|269.59|266.79|269.77|266.97|269.77|266.97|269.59|266.79|0
1651796860000|2022-05-06 00:27:40|269.65|266.85|270.02|267.22|270.02|267.22|269.65|266.85|0
1651796870000|2022-05-06 00:27:50|269.77|266.97|269.83|267.03|269.96|267.16|269.77|266.97|0
1651796880000|2022-05-06 00:28:00|270.02|267.22|269.9|267.1|270.02|267.22|269.9|267.1|0
1651796890000|2022-05-06 00:28:10|269.77|266.97|269.65|266.85|269.77|266.97|269.65|266.85|0
1651796900000|2022-05-06 00:28:20|269.77|266.97|269.77|266.97|269.77|266.97|269.65|266.85|0
1651796910000|2022-05-06 00:28:30|269.96|267.16|269.9|267.1|269.96|267.16|269.9|267.1|0
1651796920000|2022-05-06 00:28:40|269.77|266.97|269.65|266.85|269.77|266.97|269.65|266.85|0
1651796930000|2022-05-06 00:28:50|269.71|266.91|269.65|266.85|269.71|266.91|269.65|266.85|0
1651796940000|2022-05-06 00:29:00|269.77|266.97|269.77|266.97|269.77|266.97|269.65|266.85|0
1651796950000|2022-05-06 00:29:10|269.9|267.1|269.71|266.91|269.9|267.1|269.65|266.85|0
1651796960000|2022-05-06 00:29:20|269.77|266.97|269.77|266.97|269.77|266.97|269.71|266.91|0
1651796970000|2022-05-06 00:29:30|269.71|266.91|269.77|266.97|269.77|266.97|269.71|266.91|0
1651796980000|2022-05-06 00:29:40|269.65|266.85|269.53|266.73|269.77|266.97|269.53|266.73|0
1651796990000|2022-05-06 00:29:50|269.65|266.85|269.65|266.85|269.65|266.85|269.65|266.85|0
1651797000000|2022-05-06 00:30:00|269.53|266.73|269.46|266.66|269.53|266.73|269.46|266.66|0
1651797010000|2022-05-06 00:30:10|269.22|266.42|269.41|266.61|269.41|266.61|269.16|266.36|0
1651797020000|2022-05-06 00:30:20|269.4|266.6|269.4|266.6|269.53|266.73|269.28|266.48|0
1651797030000|2022-05-06 00:30:30|269.22|266.42|269.04|266.24|269.22|266.42|269.04|266.24|0
1651797040000|2022-05-06 00:30:40|269.16|266.36|269.04|266.24|269.16|266.36|269.04|266.24|0
1651797050000|2022-05-06 00:30:50|269.1|266.3|268.91|266.11|269.1|266.3|268.91|266.11|0
1651797060000|2022-05-06 00:31:00|268.85|266.05|268.79|265.99|268.85|266.05|268.79|265.99|0
1651797070000|2022-05-06 00:31:10|268.85|266.05|268.85|266.05|268.85|266.05|268.85|266.05|0
1651797080000|2022-05-06 00:31:20|268.79|265.99|268.3|265.5|268.79|265.99|268.3|265.5|0
1651797090000|2022-05-06 00:31:30|268.55|265.75|268.18|265.38|268.55|265.75|268.18|265.38|0
1651797100000|2022-05-06 00:31:40|268.06|265.26|267.81|265.01|268.18|265.38|267.81|265.01|0
1651797110000|2022-05-06 00:31:50|267.69|264.89|267.69|264.89|267.75|264.95|267.69|264.89|0
1651797120000|2022-05-06 00:32:00|267.81|265.01|267.81|265.01|267.81|265.01|267.81|265.01|0
1651797130000|2022-05-06 00:32:10|267.87|265.07|267.81|265.01|267.87|265.07|267.81|265.01|0
1651797140000|2022-05-06 00:32:20|267.94|265.14|268.18|265.38|268.18|265.38|267.94|265.14|0
1651797150000|2022-05-06 00:32:30|268.42|265.62|268.06|265.26|268.42|265.62|268.06|265.26|0
1651797160000|2022-05-06 00:32:40|267.93|265.13|267.93|265.13|267.93|265.13|267.93|265.13|0
1651797180000|2022-05-06 00:33:00|267.87|265.07|267.87|265.07|267.87|265.07|267.87|265.07|0
1651797190000|2022-05-06 00:33:10|267.69|264.89|267.45|264.65|267.69|264.89|267.45|264.65|0
1651797200000|2022-05-06 00:33:20|267.57|264.77|267.81|265.01|267.81|265.01|267.57|264.77|0
1651797210000|2022-05-06 00:33:30|267.93|265.13|268.3|265.5|268.3|265.5|267.93|265.13|0
1651797230000|2022-05-06 00:33:50|268.18|265.38|267.93|265.13|268.18|265.38|267.93|265.13|0
1651797240000|2022-05-06 00:34:00|267.87|265.07|267.93|265.13|267.99|265.19|267.87|265.07|0
1651797250000|2022-05-06 00:34:10|267.81|265.01|267.81|265.01|267.81|265.01|267.81|265.01|0
1651797260000|2022-05-06 00:34:20|267.69|264.89|267.63|264.83|267.69|264.89|267.63|264.83|0
1651797270000|2022-05-06 00:34:30|267.69|264.89|267.75|264.95|267.75|264.95|267.69|264.89|0
1651797280000|2022-05-06 00:34:40|268.18|265.38|268.18|265.38|268.3|265.5|268.18|265.38|0
1651797290000|2022-05-06 00:34:50|268.11|265.31|268.18|265.38|268.18|265.38|268.06|265.26|0
1651797300000|2022-05-06 00:35:00|268.06|265.26|268.18|265.38|268.18|265.38|268.06|265.26|0
1651797310000|2022-05-06 00:35:10|267.93|265.13|267.81|265.01|267.93|265.13|267.81|265.01|0
1651797320000|2022-05-06 00:35:20|267.75|264.95|267.69|264.89|267.75|264.95|267.57|264.77|0
1651797330000|2022-05-06 00:35:30|267.63|264.83|267.63|264.83|267.63|264.83|267.63|264.83|0
1651797340000|2022-05-06 00:35:40|267.69|264.89|267.93|265.13|267.93|265.13|267.57|264.77|0
1651797350000|2022-05-06 00:35:50|267.99|265.19|267.93|265.13|267.99|265.19|267.93|265.13|0
1651797360000|2022-05-06 00:36:00|267.81|265.01|268.11|265.31|268.11|265.31|267.81|265.01|0
1651797370000|2022-05-06 00:36:10|268.06|265.26|268.06|265.26|268.06|265.26|268.06|265.26|0
1651797380000|2022-05-06 00:36:20|268.11|265.31|268.06|265.26|268.11|265.31|268.06|265.26|0
1651797390000|2022-05-06 00:36:30|267.93|265.13|267.81|265.01|267.93|265.13|267.69|264.89|0
1651797400000|2022-05-06 00:36:40|267.93|265.13|267.81|265.01|267.93|265.13|267.81|265.01|0
1651797410000|2022-05-06 00:36:50|267.69|264.89|267.87|265.07|267.87|265.07|267.69|264.89|0
1651797420000|2022-05-06 00:37:00|267.93|265.13|267.93|265.13|268.06|265.26|267.93|265.13|0
1651797430000|2022-05-06 00:37:10|268.06|265.26|267.93|265.13|268.06|265.26|267.93|265.13|0
1651797440000|2022-05-06 00:37:20|268.3|265.5|267.93|265.13|268.3|265.5|267.93|265.13|0
1651797450000|2022-05-06 00:37:30|268.05|265.25|268.05|265.25|268.05|265.25|268.05|265.25|0
1651797460000|2022-05-06 00:37:40|268.18|265.38|268.18|265.38|268.18|265.38|268.05|265.25|0
1651797470000|2022-05-06 00:37:50|268.3|265.5|267.44|264.64|268.3|265.5|267.44|264.64|0
1651797480000|2022-05-06 00:38:00|267.62|264.82|267.44|264.64|267.62|264.82|267.44|264.64|0
1651797490000|2022-05-06 00:38:10|267.5|264.7|267.69|264.89|267.69|264.89|267.5|264.7|0
1651797500000|2022-05-06 00:38:20|267.81|265.01|267.81|265.01|267.81|265.01|267.69|264.89|0
1651797510000|2022-05-06 00:38:30|267.69|264.89|267.69|264.89|267.69|264.89|267.69|264.89|0
1651797520000|2022-05-06 00:38:40|267.81|265.01|267.93|265.13|267.93|265.13|267.75|264.95|0
1651797530000|2022-05-06 00:38:50|267.57|264.77|267.32|264.52|267.57|264.77|267.32|264.52|0
1651797540000|2022-05-06 00:39:00|267.08|264.28|266.83|264.03|267.08|264.28|266.59|263.79|0
1651797550000|2022-05-06 00:39:10|266.71|263.91|266.71|263.91|266.71|263.91|266.71|263.91|0
1651797560000|2022-05-06 00:39:20|266.65|263.85|266.83|264.03|266.83|264.03|266.65|263.85|0
1651797570000|2022-05-06 00:39:30|266.95|264.15|266.95|264.15|266.95|264.15|266.95|264.15|0
1651797580000|2022-05-06 00:39:40|267.08|264.28|266.71|263.91|267.2|264.4|266.71|263.91|0
1651797590000|2022-05-06 00:39:50|266.83|264.03|266.95|264.15|266.95|264.15|266.83|264.03|0
1651797600000|2022-05-06 00:40:00|267.01|264.21|266.95|264.15|267.01|264.21|266.89|264.09|0
1651797610000|2022-05-06 00:40:10|266.89|264.09|266.95|264.15|267.08|264.28|266.89|264.09|0
1651797620000|2022-05-06 00:40:20|267.08|264.28|267.2|264.4|267.2|264.4|267.08|264.28|0
1651797630000|2022-05-06 00:40:30|267.14|264.34|266.95|264.15|267.14|264.34|266.95|264.15|0
1651797640000|2022-05-06 00:40:40|267.08|264.28|266.95|264.15|267.2|264.4|266.95|264.15|0
1651797650000|2022-05-06 00:40:50|267.08|264.28|267.08|264.28|267.08|264.28|267.08|264.28|0
1651797660000|2022-05-06 00:41:00|267.2|264.4|266.95|264.15|267.2|264.4|266.95|264.15|0
1651797670000|2022-05-06 00:41:10|267.08|264.28|267.2|264.4|267.32|264.52|267.08|264.28|0
1651797680000|2022-05-06 00:41:20|267.13|264.33|267.26|264.46|267.26|264.46|267.13|264.33|0
1651797690000|2022-05-06 00:41:30|267.2|264.4|266.95|264.15|267.2|264.4|266.95|264.15|0
1651797700000|2022-05-06 00:41:40|267.01|264.21|267.08|264.28|267.08|264.28|266.95|264.15|0
1651797710000|2022-05-06 00:41:50|267.13|264.33|267.2|264.4|267.26|264.46|267.13|264.33|0
1651797720000|2022-05-06 00:42:00|267.26|264.46|267.2|264.4|267.26|264.46|267.2|264.4|0
1651797730000|2022-05-06 00:42:10|267.26|264.46|267.32|264.52|267.32|264.52|267.26|264.46|0
1651797740000|2022-05-06 00:42:20|267.2|264.4|267.32|264.52|267.32|264.52|267.2|264.4|0
1651797750000|2022-05-06 00:42:30|267.2|264.4|267.2|264.4|267.44|264.64|267.2|264.4|0
1651797760000|2022-05-06 00:42:40|267.44|264.64|267.44|264.64|267.44|264.64|267.44|264.64|0
1651797770000|2022-05-06 00:42:50|267.5|264.7|267.56|264.76|267.56|264.76|267.5|264.7|0
1651797780000|2022-05-06 00:43:00|267.5|264.7|267.44|264.64|267.5|264.7|267.44|264.64|0
1651797790000|2022-05-06 00:43:10|267.08|264.28|267.2|264.4|267.2|264.4|267.08|264.28|0
1651797800000|2022-05-06 00:43:20|267.13|264.33|267.08|264.28|267.2|264.4|267.08|264.28|0
1651797810000|2022-05-06 00:43:30|267.2|264.4|267.2|264.4|267.2|264.4|267.08|264.28|0
1651797820000|2022-05-06 00:43:40|267.13|264.33|267.2|264.4|267.2|264.4|267.13|264.33|0
1651797830000|2022-05-06 00:43:50|267.32|264.52|267.32|264.52|267.32|264.52|267.32|264.52|0
1651797840000|2022-05-06 00:44:00|267.44|264.64|267.44|264.64|267.56|264.76|267.32|264.52|0
1651797850000|2022-05-06 00:44:10|267.07|264.27|267.2|264.4|267.2|264.4|267.07|264.27|0
1651797860000|2022-05-06 00:44:20|267.13|264.33|267.2|264.4|267.2|264.4|267.13|264.33|0
1651797870000|2022-05-06 00:44:30|267.07|264.27|267.07|264.27|267.2|264.4|267.07|264.27|0
1651797880000|2022-05-06 00:44:40|267.2|264.4|267.44|264.64|267.44|264.64|267.2|264.4|0
1651797890000|2022-05-06 00:44:50|267.56|264.76|267.32|264.52|267.56|264.76|267.2|264.4|0
1651797900000|2022-05-06 00:45:00|267.07|264.27|266.95|264.15|267.07|264.27|266.95|264.15|0
1651797910000|2022-05-06 00:45:10|267.07|264.27|267.01|264.21|267.07|264.27|266.95|264.15|0
1651797920000|2022-05-06 00:45:20|267.2|264.4|267.32|264.52|267.38|264.58|267.2|264.4|0
1651797930000|2022-05-06 00:45:30|267.2|264.4|267.44|264.64|267.44|264.64|267.2|264.4|0
1651797940000|2022-05-06 00:45:40|267.32|264.52|266.95|264.15|267.32|264.52|266.95|264.15|0
1651797950000|2022-05-06 00:45:50|267.07|264.27|266.89|264.09|267.07|264.27|266.89|264.09|0
1651797960000|2022-05-06 00:46:00|266.46|263.66|266.34|263.54|266.59|263.79|266.34|263.54|0
1651797970000|2022-05-06 00:46:10|266.28|263.48|265.98|263.18|266.28|263.48|265.86|263.06|0
1651797980000|2022-05-06 00:46:20|265.86|263.06|266.1|263.3|266.1|263.3|265.86|263.06|0
1651797990000|2022-05-06 00:46:30|266.04|263.24|266.1|263.3|266.1|263.3|266.04|263.24|0
1651798000000|2022-05-06 00:46:40|266.16|263.36|266.83|264.03|266.83|264.03|266.16|263.36|0
1651798010000|2022-05-06 00:46:50|266.95|264.15|266.83|264.03|266.95|264.15|266.71|263.91|0
1651798020000|2022-05-06 00:47:00|266.89|264.09|267.25|264.45|267.25|264.45|266.83|264.03|0
1651798030000|2022-05-06 00:47:10|267.44|264.64|267.68|264.88|267.68|264.88|267.44|264.64|0
1651798040000|2022-05-06 00:47:20|267.56|264.76|267.81|265.01|267.81|265.01|267.56|264.76|0
1651798050000|2022-05-06 00:47:30|267.93|265.13|267.93|265.13|267.93|265.13|267.93|265.13|0
1651798060000|2022-05-06 00:47:40|267.62|264.82|267.56|264.76|267.68|264.88|267.56|264.76|0
1651798070000|2022-05-06 00:47:50|267.68|264.88|267.86|265.06|267.86|265.06|267.68|264.88|0
1651798080000|2022-05-06 00:48:00|267.93|265.13|267.81|265.01|267.93|265.13|267.74|264.94|0
1651798090000|2022-05-06 00:48:10|267.68|264.88|267.44|264.64|267.68|264.88|267.44|264.64|0
1651798100000|2022-05-06 00:48:20|267.5|264.7|267.5|264.7|267.5|264.7|267.44|264.64|0
1651798110000|2022-05-06 00:48:30|267.44|264.64|267.44|264.64|267.5|264.7|267.44|264.64|0
1651798120000|2022-05-06 00:48:40|267.38|264.58|267.44|264.64|267.44|264.64|267.38|264.58|0
1651798140000|2022-05-06 00:49:00|267.38|264.58|267.19|264.39|267.38|264.58|267.19|264.39|0
1651798150000|2022-05-06 00:49:10|267.07|264.27|266.95|264.15|267.07|264.27|266.95|264.15|0
1651798160000|2022-05-06 00:49:20|266.77|263.97|266.71|263.91|266.77|263.97|266.71|263.91|0
1651798170000|2022-05-06 00:49:30|266.83|264.03|266.89|264.09|266.89|264.09|266.76|263.96|0
1651798180000|2022-05-06 00:49:40|266.95|264.15|267.19|264.39|267.25|264.45|266.95|264.15|0
1651798190000|2022-05-06 00:49:50|267.07|264.27|267.13|264.33|267.13|264.33|267.07|264.27|0
1651798200000|2022-05-06 00:50:00|266.95|264.15|267.01|264.21|267.07|264.27|266.95|264.15|0
1651798210000|2022-05-06 00:50:10|266.89|264.09|266.64|263.84|266.89|264.09|266.64|263.84|0
1651798220000|2022-05-06 00:50:20|266.58|263.78|266.58|263.78|266.71|263.91|266.58|263.78|0
1651798230000|2022-05-06 00:50:30|266.46|263.66|266.64|263.84|266.64|263.84|266.46|263.66|0
1651798240000|2022-05-06 00:50:40|266.76|263.96|266.83|264.03|266.83|264.03|266.76|263.96|0
1651798250000|2022-05-06 00:50:50|266.76|263.96|267.32|264.52|267.32|264.52|266.76|263.96|0
1651798260000|2022-05-06 00:51:00|267.37|264.57|267.56|264.76|267.56|264.76|267.37|264.57|0
1651798270000|2022-05-06 00:51:10|267.74|264.94|267.62|264.82|267.74|264.94|267.56|264.76|0
1651798280000|2022-05-06 00:51:20|267.74|264.94|267.8|265|267.8|265|267.74|264.94|0
1651798290000|2022-05-06 00:51:30|267.68|264.88|267.56|264.76|267.68|264.88|267.56|264.76|0
1651798300000|2022-05-06 00:51:40|267.44|264.64|267.93|265.13|267.93|265.13|267.37|264.57|0
1651798310000|2022-05-06 00:51:50|267.98|265.18|268.05|265.25|268.05|265.25|267.98|265.18|0
1651798320000|2022-05-06 00:52:00|267.86|265.06|267.93|265.13|267.93|265.13|267.86|265.06|0
1651798330000|2022-05-06 00:52:10|267.8|265|267.86|265.06|267.93|265.13|267.8|265|0
1651798340000|2022-05-06 00:52:20|267.8|265|267.56|264.76|267.93|265.13|267.56|264.76|0
1651798350000|2022-05-06 00:52:30|267.68|264.88|267.56|264.76|267.68|264.88|267.56|264.76|0
1651798360000|2022-05-06 00:52:40|267.5|264.7|267.44|264.64|267.5|264.7|267.44|264.64|0
1651798370000|2022-05-06 00:52:50|267.37|264.57|266.83|264.03|267.37|264.57|266.83|264.03|0
1651798380000|2022-05-06 00:53:00|266.95|264.15|266.83|264.03|266.95|264.15|266.83|264.03|0
1651798390000|2022-05-06 00:53:10|266.76|263.96|266.7|263.9|266.83|264.03|266.7|263.9|0
1651798400000|2022-05-06 00:53:20|265.91|263.11|265.97|263.17|265.97|263.17|265.61|262.81|0
1651798410000|2022-05-06 00:53:30|266.22|263.42|266.46|263.66|266.46|263.66|266.22|263.42|0
1651798430000|2022-05-06 00:53:50|266.7|263.9|267.07|264.27|267.25|264.45|266.7|263.9|0
1651798440000|2022-05-06 00:54:00|267.01|264.21|267.01|264.21|267.01|264.21|266.95|264.15|0
1651798450000|2022-05-06 00:54:10|267.07|264.27|267.13|264.33|267.13|264.33|267.07|264.27|0
1651798460000|2022-05-06 00:54:20|267.07|264.27|266.83|264.03|267.07|264.27|266.7|263.9|0
1651798470000|2022-05-06 00:54:30|266.76|263.96|266.7|263.9|266.76|263.96|266.7|263.9|0
1651798480000|2022-05-06 00:54:40|266.58|263.78|266.15|263.35|266.58|263.78|266.15|263.35|0
1651798490000|2022-05-06 00:54:50|266.22|263.42|266.34|263.54|266.46|263.66|266.22|263.42|0
1651798500000|2022-05-06 00:55:00|266.46|263.66|266.15|263.35|266.46|263.66|265.97|263.17|0
1651798510000|2022-05-06 00:55:10|266.34|263.54|266.22|263.42|266.34|263.54|266.22|263.42|0
1651798520000|2022-05-06 00:55:20|265.97|263.17|266.22|263.42|266.22|263.42|265.97|263.17|0
1651798530000|2022-05-06 00:55:30|266.34|263.54|266.52|263.72|266.52|263.72|266.34|263.54|0
1651798540000|2022-05-06 00:55:40|266.27|263.47|266.09|263.29|266.34|263.54|266.09|263.29|0
1651798550000|2022-05-06 00:55:50|265|262.2|265.24|262.44|265.24|262.44|265|262.2|0
1651798560000|2022-05-06 00:56:00|265.18|262.38|264.45|261.65|265.18|262.38|264.45|261.65|0
1651798570000|2022-05-06 00:56:10|264.51|261.71|264.27|261.47|264.51|261.71|264.27|261.47|0
1651798580000|2022-05-06 00:56:20|264.39|261.59|264.64|261.84|264.64|261.84|264.39|261.59|0
1651798590000|2022-05-06 00:56:30|264.51|261.71|264.15|261.35|264.51|261.71|264.15|261.35|0
1651798600000|2022-05-06 00:56:40|264.09|261.29|264.27|261.47|264.27|261.47|264.09|261.29|0
1651798610000|2022-05-06 00:56:50|264.03|261.23|264.03|261.23|264.15|261.35|264.03|261.23|0
1651798620000|2022-05-06 00:57:00|264.15|261.35|264.64|261.84|264.64|261.84|264.15|261.35|0
1651798630000|2022-05-06 00:57:10|264.51|261.71|264.51|261.71|264.51|261.71|264.51|261.71|0
1651798640000|2022-05-06 00:57:20|264.03|261.23|264.03|261.23|264.03|261.23|264.03|261.23|0
1651798650000|2022-05-06 00:57:30|264.15|261.35|264.03|261.23|264.21|261.41|264.03|261.23|0
1651798660000|2022-05-06 00:57:40|263.91|261.11|264.27|261.47|264.27|261.47|263.91|261.11|0
1651798670000|2022-05-06 00:57:50|264.15|261.35|264.21|261.41|264.21|261.41|264.15|261.35|0
1651798680000|2022-05-06 00:58:00|264.39|261.59|264.39|261.59|264.39|261.59|264.27|261.47|0
1651798690000|2022-05-06 00:58:10|264.45|261.65|264.45|261.65|264.51|261.71|264.45|261.65|0
1651798700000|2022-05-06 00:58:20|264.51|261.71|264.45|261.65|264.51|261.71|264.39|261.59|0
1651798710000|2022-05-06 00:58:30|264.63|261.83|264.27|261.47|264.63|261.83|264.27|261.47|0
1651798720000|2022-05-06 00:58:40|264.21|261.41|264.15|261.35|264.21|261.41|264.15|261.35|0
1651798730000|2022-05-06 00:58:50|264.21|261.41|264.15|261.35|264.21|261.41|264.15|261.35|0
1651798740000|2022-05-06 00:59:00|264.27|261.47|264.57|261.77|264.57|261.77|264.27|261.47|0
1651798750000|2022-05-06 00:59:10|264.63|261.83|264.51|261.71|264.76|261.96|264.51|261.71|0
1651798760000|2022-05-06 00:59:20|264.27|261.47|264.27|261.47|264.27|261.47|264.27|261.47|0
1651798770000|2022-05-06 00:59:30|264.39|261.59|264.76|261.96|264.76|261.96|264.39|261.59|0
1651798780000|2022-05-06 00:59:40|264.88|262.08|264.88|262.08|264.88|262.08|264.88|262.08|0
1651798790000|2022-05-06 00:59:50|265|262.2|264.88|262.08|265|262.2|264.88|262.08|0
1651798800000|2022-05-06 01:00:00|264.76|261.96|264.88|262.08|264.88|262.08|264.76|261.96|0
1651798810000|2022-05-06 01:00:10|264.93|262.13|265.36|262.56|265.36|262.56|264.93|262.13|0
1651798820000|2022-05-06 01:00:20|265.42|262.62|265.36|262.56|265.48|262.68|265.36|262.56|0
1651798830000|2022-05-06 01:00:30|265.24|262.44|264.88|262.08|265.24|262.44|264.88|262.08|0
1651798840000|2022-05-06 01:00:40|265|262.2|265|262.2|265|262.2|264.88|262.08|0
1651798850000|2022-05-06 01:00:50|265.12|262.32|265.12|262.32|265.18|262.38|265.12|262.32|0
1651798860000|2022-05-06 01:01:00|265|262.2|265|262.2|265.12|262.32|265|262.2|0
1651798870000|2022-05-06 01:01:10|264.88|262.08|264.75|261.95|264.88|262.08|264.75|261.95|0
1651798880000|2022-05-06 01:01:20|264.63|261.83|264.51|261.71|264.63|261.83|264.51|261.71|0
1651798890000|2022-05-06 01:01:30|264.39|261.59|264.51|261.71|264.57|261.77|264.39|261.59|0
1651798900000|2022-05-06 01:01:40|264.63|261.83|264.88|262.08|264.88|262.08|264.63|261.83|0
1651798910000|2022-05-06 01:01:50|265|262.2|265.06|262.26|265.06|262.26|265|262.2|0
1651798920000|2022-05-06 01:02:00|265.36|262.56|265.36|262.56|265.36|262.56|265.36|262.56|0
1651798930000|2022-05-06 01:02:10|265.48|262.68|265.97|263.17|265.97|263.17|265.48|262.68|0
1651798940000|2022-05-06 01:02:20|265.6|262.8|265.6|262.8|265.73|262.93|265.6|262.8|0
1651798950000|2022-05-06 01:02:30|265.36|262.56|265.24|262.44|265.36|262.56|265.24|262.44|0
1651798960000|2022-05-06 01:02:40|265.42|262.62|265.3|262.5|265.42|262.62|265.3|262.5|0
1651798970000|2022-05-06 01:02:50|265.24|262.44|265.36|262.56|265.36|262.56|265.24|262.44|0
1651798980000|2022-05-06 01:03:00|264.75|261.95|264.75|261.95|264.75|261.95|264.75|261.95|0
1651798990000|2022-05-06 01:03:10|264.81|262.01|265.24|262.44|265.24|262.44|264.81|262.01|0
1651799000000|2022-05-06 01:03:20|265.36|262.56|265.48|262.68|265.48|262.68|265.24|262.44|0
1651799010000|2022-05-06 01:03:30|265.36|262.56|265.48|262.68|265.48|262.68|265.36|262.56|0
1651799020000|2022-05-06 01:03:40|265.36|262.56|265|262.2|265.36|262.56|264.63|261.83|0
1651799030000|2022-05-06 01:03:50|265.12|262.32|265.12|262.32|265.12|262.32|265|262.2|0
1651799040000|2022-05-06 01:04:00|265|262.2|264.75|261.95|265|262.2|264.75|261.95|0
1651799050000|2022-05-06 01:04:10|264.87|262.07|264.93|262.13|264.93|262.13|264.75|261.95|0
1651799060000|2022-05-06 01:04:20|265.05|262.25|264.75|261.95|265.05|262.25|264.75|261.95|0
1651799070000|2022-05-06 01:04:30|264.45|261.65|264.39|261.59|264.45|261.65|264.39|261.59|0
1651799080000|2022-05-06 01:04:40|264.51|261.71|264.75|261.95|264.75|261.95|264.51|261.71|0
1651799090000|2022-05-06 01:04:50|264.69|261.89|264.57|261.77|264.75|261.95|264.57|261.77|0
1651799100000|2022-05-06 01:05:00|264.45|261.65|264.75|261.95|264.75|261.95|264.45|261.65|0
1651799110000|2022-05-06 01:05:10|264.63|261.83|264.63|261.83|264.75|261.95|264.63|261.83|0
1651799120000|2022-05-06 01:05:20|264.75|261.95|264.87|262.07|264.93|262.13|264.75|261.95|0
1651799130000|2022-05-06 01:05:30|265|262.2|265.05|262.25|265.12|262.32|265|262.2|0
1651799140000|2022-05-06 01:05:40|264.87|262.07|265.05|262.25|265.05|262.25|264.87|262.07|0
1651799150000|2022-05-06 01:05:50|265.24|262.44|265.24|262.44|265.24|262.44|265.24|262.44|0
1651799160000|2022-05-06 01:06:00|265.12|262.32|264.57|261.77|265.12|262.32|264.57|261.77|0
1651799170000|2022-05-06 01:06:10|264.51|261.71|264.51|261.71|264.51|261.71|264.39|261.59|0
1651799180000|2022-05-06 01:06:20|264.57|261.77|264.57|261.77|264.57|261.77|264.57|261.77|0
1651799190000|2022-05-06 01:06:30|264.87|262.07|264.51|261.71|264.87|262.07|264.51|261.71|0
1651799200000|2022-05-06 01:06:40|264.81|262.01|264.87|262.07|264.87|262.07|264.81|262.01|0
1651799210000|2022-05-06 01:06:50|265.12|262.32|264.99|262.19|265.24|262.44|264.99|262.19|0
1651799220000|2022-05-06 01:07:00|265.05|262.25|264.99|262.19|265.05|262.25|264.87|262.07|0
1651799230000|2022-05-06 01:07:10|265.05|262.25|265.85|263.05|265.85|263.05|265.05|262.25|0
1651799240000|2022-05-06 01:07:20|265.97|263.17|265.72|262.92|265.97|263.17|265.72|262.92|0
1651799250000|2022-05-06 01:07:30|265.85|263.05|265.85|263.05|265.85|263.05|265.85|263.05|0
1651799260000|2022-05-06 01:07:40|265.97|263.17|265.97|263.17|265.97|263.17|265.97|263.17|0
1651799270000|2022-05-06 01:07:50|265.85|263.05|265.97|263.17|265.97|263.17|265.85|263.05|0
1651799280000|2022-05-06 01:08:00|266.03|263.23|266.09|263.29|266.09|263.29|266.03|263.23|0
1651799290000|2022-05-06 01:08:10|266.03|263.23|265.85|263.05|266.09|263.29|265.85|263.05|0
1651799300000|2022-05-06 01:08:20|265.9|263.1|265.84|263.04|265.9|263.1|265.84|263.04|0
1651799310000|2022-05-06 01:08:30|265.72|262.92|265.66|262.86|265.72|262.92|265.66|262.86|0
1651799320000|2022-05-06 01:08:40|265.6|262.8|265.72|262.92|265.72|262.92|265.6|262.8|0
1651799330000|2022-05-06 01:08:50|265.9|263.1|266.09|263.29|266.09|263.29|265.9|263.1|0
1651799340000|2022-05-06 01:09:00|266.02|263.22|266.02|263.22|266.09|263.29|266.02|263.22|0
1651799350000|2022-05-06 01:09:10|265.84|263.04|265.84|263.04|265.84|263.04|265.72|262.92|0
1651799360000|2022-05-06 01:09:20|265.72|262.92|265.72|262.92|265.72|262.92|265.6|262.8|0
1651799370000|2022-05-06 01:09:30|265.97|263.17|265.72|262.92|265.97|263.17|265.6|262.8|0
1651799380000|2022-05-06 01:09:40|265.6|262.8|265.72|262.92|265.72|262.92|265.6|262.8|0
1651799390000|2022-05-06 01:09:50|265.6|262.8|265.6|262.8|265.6|262.8|265.48|262.68|0
1651799400000|2022-05-06 01:10:00|265.66|262.86|265.72|262.92|265.72|262.92|265.48|262.68|0
1651799410000|2022-05-06 01:10:10|265.66|262.86|265.36|262.56|265.66|262.86|265.36|262.56|0
1651799420000|2022-05-06 01:10:20|265.29|262.49|265.24|262.44|265.29|262.49|265.24|262.44|0
1651799430000|2022-05-06 01:10:30|265.42|262.62|265.48|262.68|265.54|262.74|265.42|262.62|0
1651799440000|2022-05-06 01:10:40|265.24|262.44|265.29|262.49|265.29|262.49|265.24|262.44|0
1651799450000|2022-05-06 01:10:50|265.36|262.56|265.36|262.56|265.48|262.68|265.36|262.56|0
1651799460000|2022-05-06 01:11:00|265.17|262.37|265.29|262.49|265.29|262.49|265.05|262.25|0
1651799470000|2022-05-06 01:11:10|265.24|262.44|265.6|262.8|265.6|262.8|265.24|262.44|0
1651799480000|2022-05-06 01:11:20|265.36|262.56|265.36|262.56|265.36|262.56|265.36|262.56|0
1651799490000|2022-05-06 01:11:30|265.29|262.49|265.48|262.68|265.48|262.68|265.29|262.49|0
1651799500000|2022-05-06 01:11:40|265.36|262.56|265.36|262.56|265.36|262.56|265.36|262.56|0
1651799510000|2022-05-06 01:11:50|265.24|262.44|265.24|262.44|265.24|262.44|265.24|262.44|0
1651799520000|2022-05-06 01:12:00|265.11|262.31|265.17|262.37|265.24|262.44|265.11|262.31|0
1651799530000|2022-05-06 01:12:10|264.99|262.19|264.81|262.01|264.99|262.19|264.75|261.95|0
1651799540000|2022-05-06 01:12:20|264.87|262.07|264.99|262.19|264.99|262.19|264.87|262.07|0
1651799550000|2022-05-06 01:12:30|265.11|262.31|265.11|262.31|265.11|262.31|265.11|262.31|0
1651799560000|2022-05-06 01:12:40|264.99|262.19|264.99|262.19|264.99|262.19|264.87|262.07|0
1651799570000|2022-05-06 01:12:50|265.23|262.43|264.93|262.13|265.23|262.43|264.93|262.13|0
1651799580000|2022-05-06 01:13:00|264.87|262.07|264.87|262.07|264.99|262.19|264.87|262.07|0
1651799590000|2022-05-06 01:13:10|264.75|261.95|264.63|261.83|264.75|261.95|264.63|261.83|0
1651799600000|2022-05-06 01:13:20|264.51|261.71|264.51|261.71|264.75|261.95|264.51|261.71|0
1651799610000|2022-05-06 01:13:30|264.26|261.46|264.26|261.46|264.26|261.46|264.26|261.46|0
1651799620000|2022-05-06 01:13:40|264.38|261.58|264.51|261.71|264.51|261.71|264.38|261.58|0
1651799630000|2022-05-06 01:13:50|264.38|261.58|264.02|261.22|264.44|261.64|264.02|261.22|0
1651799640000|2022-05-06 01:14:00|264.26|261.46|264.02|261.22|264.26|261.46|264.02|261.22|0
1651799650000|2022-05-06 01:14:10|263.9|261.1|263.9|261.1|263.9|261.1|263.9|261.1|0
1651799660000|2022-05-06 01:14:20|264.02|261.22|264.02|261.22|264.02|261.22|264.02|261.22|0
1651799670000|2022-05-06 01:14:30|264.14|261.34|263.96|261.16|264.14|261.34|263.96|261.16|0
1651799680000|2022-05-06 01:14:40|264.02|261.22|264.02|261.22|264.02|261.22|264.02|261.22|0
1651799690000|2022-05-06 01:14:50|264.26|261.46|263.9|261.1|264.26|261.46|263.9|261.1|0
1651799700000|2022-05-06 01:15:00|264.08|261.28|263.66|260.86|264.08|261.28|263.66|260.86|0
1651799710000|2022-05-06 01:15:10|263.41|260.61|263.29|260.49|263.41|260.61|263.17|260.37|0
1651799720000|2022-05-06 01:15:20|263.41|260.61|263.17|260.37|263.41|260.61|263.17|260.37|0
1651799730000|2022-05-06 01:15:30|263.29|260.49|263.41|260.61|263.41|260.61|263.29|260.49|0
1651799740000|2022-05-06 01:15:40|263.29|260.49|263.29|260.49|263.29|260.49|263.23|260.43|0
1651799750000|2022-05-06 01:15:50|263.05|260.25|263.29|260.49|263.29|260.49|262.93|260.13|0
1651799760000|2022-05-06 01:16:00|263.41|260.61|263.29|260.49|263.41|260.61|263.17|260.37|0
1651799770000|2022-05-06 01:16:10|263.41|260.61|263.05|260.25|263.41|260.61|263.05|260.25|0
1651799780000|2022-05-06 01:16:20|263.17|260.37|263.17|260.37|263.17|260.37|263.05|260.25|0
1651799790000|2022-05-06 01:16:30|263.29|260.49|263.17|260.37|263.29|260.49|263.17|260.37|0
1651799800000|2022-05-06 01:16:40|263.41|260.61|263.29|260.49|263.41|260.61|263.29|260.49|0
1651799810000|2022-05-06 01:16:50|263.41|260.61|263.29|260.49|263.41|260.61|263.29|260.49|0
1651799820000|2022-05-06 01:17:00|263.23|260.43|263.23|260.43|263.29|260.49|263.23|260.43|0
1651799830000|2022-05-06 01:17:10|263.29|260.49|263.29|260.49|263.29|260.49|263.17|260.37|0
1651799840000|2022-05-06 01:17:20|263.35|260.55|263.9|261.1|263.9|261.1|263.35|260.55|0
1651799850000|2022-05-06 01:17:30|264.08|261.28|263.78|260.98|264.08|261.28|263.71|260.91|0
1651799860000|2022-05-06 01:17:40|263.9|261.1|264.38|261.58|264.38|261.58|263.9|261.1|0
1651799870000|2022-05-06 01:17:50|264.5|261.7|264.5|261.7|264.5|261.7|264.38|261.58|0
1651799880000|2022-05-06 01:18:00|264.38|261.58|264.26|261.46|264.38|261.58|264.26|261.46|0
1651799890000|2022-05-06 01:18:10|263.9|261.1|263.9|261.1|263.9|261.1|263.9|261.1|0
1651799900000|2022-05-06 01:18:20|264.08|261.28|263.66|260.86|264.08|261.28|263.66|260.86|0
1651799910000|2022-05-06 01:18:30|263.78|260.98|263.78|260.98|263.9|261.1|263.78|260.98|0
1651799920000|2022-05-06 01:18:40|263.9|261.1|264.26|261.46|264.26|261.46|263.9|261.1|0
1651799930000|2022-05-06 01:18:50|264.02|261.22|264.02|261.22|264.02|261.22|263.9|261.1|0
1651799940000|2022-05-06 01:19:00|264.2|261.4|264.38|261.58|264.38|261.58|264.14|261.34|0
1651799950000|2022-05-06 01:19:10|264.5|261.7|264.02|261.22|264.5|261.7|264.02|261.22|0
1651799960000|2022-05-06 01:19:20|263.9|261.1|263.78|260.98|263.9|261.1|263.65|260.85|0
1651799970000|2022-05-06 01:19:30|263.65|260.85|263.59|260.79|263.65|260.85|263.59|260.79|0
1651799980000|2022-05-06 01:19:40|263.65|260.85|263.29|260.49|263.65|260.85|263.29|260.49|0
1651799990000|2022-05-06 01:19:50|263.17|260.37|263.05|260.25|263.17|260.37|263.05|260.25|0
1651800000000|2022-05-06 01:20:00|262.93|260.13|262.93|260.13|262.93|260.13|262.81|260.01|0
1651800010000|2022-05-06 01:20:10|262.81|260.01|262.57|259.77|262.93|260.13|262.57|259.77|0
1651800020000|2022-05-06 01:20:20|262.69|259.89|262.62|259.82|262.81|260.01|262.62|259.82|0
1651800030000|2022-05-06 01:20:30|262.57|259.77|262.32|259.52|262.57|259.77|262.2|259.4|0
1651800040000|2022-05-06 01:20:40|262.45|259.65|262.69|259.89|262.69|259.89|262.45|259.65|0
1651800050000|2022-05-06 01:20:50|262.81|260.01|262.81|260.01|262.99|260.19|262.81|260.01|0
1651800060000|2022-05-06 01:21:00|262.57|259.77|262.69|259.89|262.69|259.89|262.44|259.64|0
1651800070000|2022-05-06 01:21:10|262.93|260.13|262.93|260.13|262.99|260.19|262.93|260.13|0
1651800080000|2022-05-06 01:21:20|262.74|259.94|262.69|259.89|262.74|259.94|262.69|259.89|0
1651800090000|2022-05-06 01:21:30|262.57|259.77|262.08|259.28|262.57|259.77|262.08|259.28|0
1651800100000|2022-05-06 01:21:40|262.2|259.4|262.32|259.52|262.32|259.52|262.2|259.4|0
1651800110000|2022-05-06 01:21:50|262.26|259.46|261.96|259.16|262.26|259.46|261.9|259.1|0
1651800120000|2022-05-06 01:22:00|261.72|258.92|262.08|259.28|262.08|259.28|261.72|258.92|0
1651800130000|2022-05-06 01:22:10|261.96|259.16|262.08|259.28|262.08|259.28|261.84|259.04|0
1651800140000|2022-05-06 01:22:20|262.2|259.4|262.2|259.4|262.2|259.4|262.14|259.34|0
1651800150000|2022-05-06 01:22:30|262.08|259.28|262.32|259.52|262.32|259.52|262.08|259.28|0
1651800160000|2022-05-06 01:22:40|262.44|259.64|262.56|259.76|262.56|259.76|262.32|259.52|0
1651800170000|2022-05-06 01:22:50|262.69|259.89|262.69|259.89|262.69|259.89|262.69|259.89|0
1651800180000|2022-05-06 01:23:00|262.81|260.01|262.81|260.01|262.81|260.01|262.81|260.01|0
1651800190000|2022-05-06 01:23:10|262.69|259.89|262.56|259.76|262.69|259.89|262.56|259.76|0
1651800200000|2022-05-06 01:23:20|262.44|259.64|262.44|259.64|262.44|259.64|262.32|259.52|0
1651800210000|2022-05-06 01:23:30|262.5|259.7|262.5|259.7|262.56|259.76|262.44|259.64|0
1651800220000|2022-05-06 01:23:40|262.56|259.76|262.69|259.89|262.69|259.89|262.56|259.76|0
1651800230000|2022-05-06 01:23:50|262.74|259.94|262.69|259.89|262.74|259.94|262.56|259.76|0
1651800240000|2022-05-06 01:24:00|262.74|259.94|262.81|260.01|262.81|260.01|262.69|259.89|0
1651800250000|2022-05-06 01:24:10|262.56|259.76|262.44|259.64|262.62|259.82|262.44|259.64|0
1651800260000|2022-05-06 01:24:20|262.5|259.7|262.98|260.18|262.98|260.18|262.5|259.7|0
1651800270000|2022-05-06 01:24:30|262.93|260.13|263.05|260.25|263.05|260.25|262.93|260.13|0
1651800280000|2022-05-06 01:24:40|263.17|260.37|263.41|260.61|263.41|260.61|263.05|260.25|0
1651800290000|2022-05-06 01:24:50|263.53|260.73|263.53|260.73|263.53|260.73|263.41|260.61|0
1651800300000|2022-05-06 01:25:00|263.41|260.61|263.29|260.49|263.41|260.61|263.29|260.49|0
1651800310000|2022-05-06 01:25:10|263.53|260.73|263.53|260.73|263.53|260.73|263.53|260.73|0
1651800320000|2022-05-06 01:25:20|263.59|260.79|263.77|260.97|263.77|260.97|263.59|260.79|0
1651800330000|2022-05-06 01:25:30|263.83|261.03|263.77|260.97|263.83|261.03|263.77|260.97|0
1651800340000|2022-05-06 01:25:40|263.41|260.61|263.41|260.61|263.41|260.61|263.41|260.61|0
1651800350000|2022-05-06 01:25:50|263.53|260.73|263.89|261.09|263.89|261.09|263.53|260.73|0
1651800360000|2022-05-06 01:26:00|263.77|260.97|263.65|260.85|263.77|260.97|263.65|260.85|0
1651800370000|2022-05-06 01:26:10|263.71|260.91|263.77|260.97|263.77|260.97|263.71|260.91|0
1651800380000|2022-05-06 01:26:20|263.53|260.73|263.53|260.73|263.53|260.73|263.53|260.73|0
1651800390000|2022-05-06 01:26:30|263.65|260.85|263.65|260.85|263.65|260.85|263.65|260.85|0
1651800400000|2022-05-06 01:26:40|263.53|260.73|263.77|260.97|263.77|260.97|263.53|260.73|0
1651800410000|2022-05-06 01:26:50|263.65|260.85|263.77|260.97|263.77|260.97|263.53|260.73|0
1651800420000|2022-05-06 01:27:00|263.89|261.09|263.89|261.09|263.89|261.09|263.89|261.09|0
1651800430000|2022-05-06 01:27:10|264.26|261.46|264.38|261.58|264.38|261.58|264.26|261.46|0
1651800440000|2022-05-06 01:27:20|264.5|261.7|264.5|261.7|264.62|261.82|264.5|261.7|0
1651800450000|2022-05-06 01:27:30|264.62|261.82|264.98|262.18|264.98|262.18|264.62|261.82|0
1651800460000|2022-05-06 01:27:40|265.11|262.31|264.98|262.18|265.23|262.43|264.98|262.18|0
1651800480000|2022-05-06 01:28:00|264.86|262.06|264.74|261.94|264.86|262.06|264.74|261.94|0
1651800490000|2022-05-06 01:28:10|264.86|262.06|264.86|262.06|264.86|262.06|264.86|262.06|0
1651800500000|2022-05-06 01:28:20|264.74|261.94|264.74|261.94|264.86|262.06|264.74|261.94|0
1651800510000|2022-05-06 01:28:30|264.98|262.18|264.86|262.06|264.98|262.18|264.86|262.06|0
1651800520000|2022-05-06 01:28:40|264.98|262.18|264.98|262.18|265.11|262.31|264.98|262.18|0
1651800530000|2022-05-06 01:28:50|264.86|262.06|264.74|261.94|264.86|262.06|264.74|261.94|0
1651800540000|2022-05-06 01:29:00|264.98|262.18|265.23|262.43|265.23|262.43|264.98|262.18|0
1651800550000|2022-05-06 01:29:10|264.98|262.18|265.35|262.55|265.35|262.55|264.98|262.18|0
1651800560000|2022-05-06 01:29:20|265.47|262.67|265.47|262.67|265.71|262.91|265.47|262.67|0
1651800570000|2022-05-06 01:29:30|265.53|262.73|265.53|262.73|265.53|262.73|265.53|262.73|0
1651800580000|2022-05-06 01:29:40|265.47|262.67|265.35|262.55|265.47|262.67|265.23|262.43|0
1651800600000|2022-05-06 01:30:00|265.47|262.67|265.11|262.31|265.47|262.67|265.11|262.31|0
1651800610000|2022-05-06 01:30:10|264.98|262.18|265.11|262.31|265.35|262.55|264.98|262.18|0
1651800620000|2022-05-06 01:30:20|265.16|262.36|264.98|262.18|265.16|262.36|264.86|262.06|0
1651800630000|2022-05-06 01:30:30|265.16|262.36|265.23|262.43|265.23|262.43|265.11|262.31|0
1651800640000|2022-05-06 01:30:40|265.1|262.3|265.23|262.43|265.23|262.43|265.1|262.3|0
1651800650000|2022-05-06 01:30:50|265.1|262.3|265.1|262.3|265.1|262.3|264.98|262.18|0
1651800660000|2022-05-06 01:31:00|265.04|262.24|264.86|262.06|265.1|262.3|264.86|262.06|0
1651800670000|2022-05-06 01:31:10|264.8|262|264.86|262.06|264.86|262.06|264.68|261.88|0
1651800680000|2022-05-06 01:31:20|264.74|261.94|264.86|262.06|264.86|262.06|264.5|261.7|0
1651800690000|2022-05-06 01:31:30|264.98|262.18|265.1|262.3|265.23|262.43|264.98|262.18|0
1651800700000|2022-05-06 01:31:40|265.16|262.36|265.1|262.3|265.16|262.36|265.1|262.3|0
1651800710000|2022-05-06 01:31:50|264.86|262.06|264.86|262.06|264.86|262.06|264.86|262.06|0
1651800720000|2022-05-06 01:32:00|264.98|262.18|264.86|262.06|265.1|262.3|264.86|262.06|0
1651800730000|2022-05-06 01:32:10|264.74|261.94|264.74|261.94|264.74|261.94|264.74|261.94|0
1651800740000|2022-05-06 01:32:20|264.62|261.82|264.74|261.94|264.74|261.94|264.62|261.82|0
1651800750000|2022-05-06 01:32:30|264.68|261.88|264.62|261.82|264.74|261.94|264.62|261.82|0
1651800760000|2022-05-06 01:32:40|264.98|262.18|264.98|262.18|264.98|262.18|264.86|262.06|0
1651800770000|2022-05-06 01:32:50|265.1|262.3|264.98|262.18|265.1|262.3|264.98|262.18|0
1651800780000|2022-05-06 01:33:00|265.1|262.3|264.86|262.06|265.1|262.3|264.86|262.06|0
1651800790000|2022-05-06 01:33:10|264.62|261.82|264.62|261.82|264.62|261.82|264.55|261.75|0
1651800800000|2022-05-06 01:33:20|264.25|261.45|264.62|261.82|264.62|261.82|264.25|261.45|0
1651800810000|2022-05-06 01:33:30|264.5|261.7|264.25|261.45|264.55|261.75|264.25|261.45|0
1651800820000|2022-05-06 01:33:40|264.38|261.58|264.25|261.45|264.38|261.58|264.25|261.45|0
1651800830000|2022-05-06 01:33:50|264.19|261.39|264.5|261.7|264.5|261.7|264.19|261.39|0
1651800840000|2022-05-06 01:34:00|264.62|261.82|264.5|261.7|264.62|261.82|264.38|261.58|0
1651800850000|2022-05-06 01:34:10|264.38|261.58|264.37|261.57|264.43|261.63|264.37|261.57|0
1651800860000|2022-05-06 01:34:20|264.25|261.45|264.62|261.82|264.74|261.94|264.25|261.45|0
1651800870000|2022-05-06 01:34:30|264.5|261.7|264.62|261.82|264.74|261.94|264.5|261.7|0
1651800880000|2022-05-06 01:34:40|264.5|261.7|264.68|261.88|264.68|261.88|264.5|261.7|0
1651800890000|2022-05-06 01:34:50|264.62|261.82|264.13|261.33|264.62|261.82|264.13|261.33|0
1651800900000|2022-05-06 01:35:00|264.25|261.45|264.37|261.57|264.37|261.57|264.25|261.45|0
1651800910000|2022-05-06 01:35:10|264.31|261.51|264.37|261.57|264.37|261.57|264.31|261.51|0
1651800930000|2022-05-06 01:35:30|264.5|261.7|264.62|261.82|264.74|261.94|264.5|261.7|0
1651800940000|2022-05-06 01:35:40|264.37|261.57|264.37|261.57|264.5|261.7|264.37|261.57|0
1651800950000|2022-05-06 01:35:50|264.43|261.63|264.5|261.7|264.5|261.7|264.43|261.63|0
1651800960000|2022-05-06 01:36:00|264.37|261.57|264.13|261.33|264.37|261.57|264.13|261.33|0
1651800970000|2022-05-06 01:36:10|264.25|261.45|264.19|261.39|264.31|261.51|264.19|261.39|0
1651800980000|2022-05-06 01:36:20|264.25|261.45|264.37|261.57|264.37|261.57|264.25|261.45|0
1651800990000|2022-05-06 01:36:30|264.62|261.82|264.5|261.7|264.62|261.82|264.5|261.7|0
1651801010000|2022-05-06 01:36:50|264.62|261.82|264.74|261.94|264.74|261.94|264.5|261.7|0
1651801020000|2022-05-06 01:37:00|264.98|262.18|265.22|262.42|265.22|262.42|264.98|262.18|0
1651801030000|2022-05-06 01:37:10|265.34|262.54|265.22|262.42|265.34|262.54|265.22|262.42|0
1651801040000|2022-05-06 01:37:20|265.34|262.54|265.59|262.79|265.59|262.79|265.34|262.54|0
1651801050000|2022-05-06 01:37:30|265.71|262.91|265.71|262.91|265.71|262.91|265.59|262.79|0
1651801060000|2022-05-06 01:37:40|265.77|262.97|265.71|262.91|265.83|263.03|265.71|262.91|0
1651801070000|2022-05-06 01:37:50|265.59|262.79|265.47|262.67|265.59|262.79|265.34|262.54|0
1651801080000|2022-05-06 01:38:00|265.59|262.79|265.1|262.3|265.59|262.79|265.1|262.3|0
1651801090000|2022-05-06 01:38:10|264.98|262.18|264.98|262.18|265.22|262.42|264.98|262.18|0
1651801100000|2022-05-06 01:38:20|265.1|262.3|264.86|262.06|265.1|262.3|264.86|262.06|0
1651801110000|2022-05-06 01:38:30|264.8|262|264.86|262.06|264.86|262.06|264.8|262|0
1651801120000|2022-05-06 01:38:40|265.04|262.24|265.1|262.3|265.1|262.3|264.98|262.18|0
1651801130000|2022-05-06 01:38:50|264.92|262.12|264.86|262.06|264.92|262.12|264.86|262.06|0
1651801140000|2022-05-06 01:39:00|264.74|261.94|264.49|261.69|264.74|261.94|264.49|261.69|0
1651801150000|2022-05-06 01:39:10|264.37|261.57|264.43|261.63|264.43|261.63|264.37|261.57|0
1651801160000|2022-05-06 01:39:20|264.86|262.06|264.98|262.18|264.98|262.18|264.37|261.57|0
1651801170000|2022-05-06 01:39:30|264.79|261.99|264.98|262.18|264.98|262.18|264.74|261.94|0
1651801180000|2022-05-06 01:39:40|265.1|262.3|264.98|262.18|265.1|262.3|264.98|262.18|0
1651801190000|2022-05-06 01:39:50|265.1|262.3|264.98|262.18|265.1|262.3|264.98|262.18|0
1651801200000|2022-05-06 01:40:00|265.1|262.3|265.04|262.24|265.1|262.3|264.98|262.18|0
1651801210000|2022-05-06 01:40:10|264.86|262.06|264.74|261.94|264.86|262.06|264.61|261.81|0
1651801220000|2022-05-06 01:40:20|264.86|262.06|264.92|262.12|264.92|262.12|264.86|262.06|0
1651801230000|2022-05-06 01:40:30|265.1|262.3|264.98|262.18|265.1|262.3|264.86|262.06|0
1651801240000|2022-05-06 01:40:40|264.86|262.06|264.92|262.12|264.92|262.12|264.86|262.06|0
1651801250000|2022-05-06 01:40:50|264.86|262.06|264.79|261.99|264.86|262.06|264.74|261.94|0
1651801260000|2022-05-06 01:41:00|264.98|262.18|265.1|262.3|265.1|262.3|264.98|262.18|0
1651801270000|2022-05-06 01:41:10|264.98|262.18|264.92|262.12|264.98|262.18|264.86|262.06|0
1651801280000|2022-05-06 01:41:20|264.98|262.18|265.1|262.3|265.1|262.3|264.98|262.18|0
1651801290000|2022-05-06 01:41:30|264.98|262.18|264.98|262.18|265.04|262.24|264.86|262.06|0
1651801300000|2022-05-06 01:41:40|264.74|261.94|264.98|262.18|264.98|262.18|264.74|261.94|0
1651801310000|2022-05-06 01:41:50|265.04|262.24|265.1|262.3|265.1|262.3|264.98|262.18|0
1651801320000|2022-05-06 01:42:00|265.22|262.42|265.34|262.54|265.34|262.54|265.22|262.42|0
1651801330000|2022-05-06 01:42:10|265.22|262.42|265.83|263.03|265.83|263.03|265.22|262.42|0
1651801340000|2022-05-06 01:42:20|266.07|263.27|266.32|263.52|266.32|263.52|266.07|263.27|0
1651801350000|2022-05-06 01:42:30|266.19|263.39|266.19|263.39|266.32|263.52|266.19|263.39|0
1651801360000|2022-05-06 01:42:40|265.89|263.09|265.46|262.66|265.89|263.09|265.46|262.66|0
1651801370000|2022-05-06 01:42:50|265.52|262.72|265.59|262.79|265.59|262.79|265.52|262.72|0
1651801380000|2022-05-06 01:43:00|265.46|262.66|265.46|262.66|265.46|262.66|265.4|262.6|0
1651801390000|2022-05-06 01:43:10|265.52|262.72|265.46|262.66|265.52|262.72|265.46|262.66|0
1651801400000|2022-05-06 01:43:20|265.4|262.6|265.22|262.42|265.4|262.6|265.22|262.42|0
1651801410000|2022-05-06 01:43:30|265.28|262.48|265.16|262.36|265.28|262.48|265.1|262.3|0
1651801420000|2022-05-06 01:43:40|265.1|262.3|265.04|262.24|265.1|262.3|264.98|262.18|0
1651801430000|2022-05-06 01:43:50|265.1|262.3|265.1|262.3|265.1|262.3|265.1|262.3|0
1651801440000|2022-05-06 01:44:00|264.91|262.11|264.55|261.75|264.91|262.11|264.55|261.75|0
1651801450000|2022-05-06 01:44:10|264.37|261.57|264.13|261.33|264.37|261.57|264.13|261.33|0
1651801470000|2022-05-06 01:44:30|264.25|261.45|264.31|261.51|264.37|261.57|264.25|261.45|0
1651801480000|2022-05-06 01:44:40|264.25|261.45|264.31|261.51|264.31|261.51|264.13|261.33|0
1651801490000|2022-05-06 01:44:50|264.61|261.81|264.43|261.63|264.61|261.81|264.43|261.63|0
1651801500000|2022-05-06 01:45:00|264.31|261.51|264.37|261.57|264.37|261.57|264.13|261.33|0
1651801520000|2022-05-06 01:45:20|264.25|261.45|264.43|261.63|264.43|261.63|264.25|261.45|0
1651801530000|2022-05-06 01:45:30|264.37|261.57|264.49|261.69|264.61|261.81|264.37|261.57|0
1651801540000|2022-05-06 01:45:40|264.37|261.57|264.49|261.69|264.49|261.69|264.37|261.57|0
1651801550000|2022-05-06 01:45:50|264.37|261.57|264.31|261.51|264.37|261.57|264.31|261.51|0
1651801560000|2022-05-06 01:46:00|264.13|261.33|264.13|261.33|264.13|261.33|264.13|261.33|0
1651801570000|2022-05-06 01:46:10|264.25|261.45|264.25|261.45|264.25|261.45|264.25|261.45|0
1651801580000|2022-05-06 01:46:20|264.13|261.33|264.31|261.51|264.31|261.51|264.13|261.33|0
1651801590000|2022-05-06 01:46:30|264.25|261.45|264.31|261.51|264.31|261.51|264.25|261.45|0
1651801600000|2022-05-06 01:46:40|264.25|261.45|264.49|261.69|264.49|261.69|264.25|261.45|0
1651801610000|2022-05-06 01:46:50|264.43|261.63|264.61|261.81|264.61|261.81|264.43|261.63|0
1651801620000|2022-05-06 01:47:00|264.49|261.69|264.37|261.57|264.49|261.69|264.37|261.57|0
1651801630000|2022-05-06 01:47:10|264.43|261.63|264.85|262.05|264.85|262.05|264.43|261.63|0
1651801640000|2022-05-06 01:47:20|264.98|262.18|264.98|262.18|264.98|262.18|264.98|262.18|0
1651801650000|2022-05-06 01:47:30|265.1|262.3|265.28|262.48|265.28|262.48|265.1|262.3|0
1651801660000|2022-05-06 01:47:40|265.1|262.3|265.1|262.3|265.22|262.42|265.1|262.3|0
1651801670000|2022-05-06 01:47:50|264.85|262.05|265.1|262.3|265.1|262.3|264.85|262.05|0
1651801680000|2022-05-06 01:48:00|265.16|262.36|264.73|261.93|265.16|262.36|264.73|261.93|0
1651801690000|2022-05-06 01:48:10|264.85|262.05|264.61|261.81|264.85|262.05|264.61|261.81|0
1651801700000|2022-05-06 01:48:20|264.85|262.05|264.85|262.05|264.85|262.05|264.73|261.93|0
1651801710000|2022-05-06 01:48:30|264.79|261.99|264.85|262.05|264.85|262.05|264.73|261.93|0
1651801720000|2022-05-06 01:48:40|264.79|261.99|264.85|262.05|264.85|262.05|264.79|261.99|0
1651801730000|2022-05-06 01:48:50|264.73|261.93|264.43|261.63|264.73|261.93|264.43|261.63|0
1651801740000|2022-05-06 01:49:00|264.49|261.69|264.49|261.69|264.49|261.69|264.37|261.57|0
1651801750000|2022-05-06 01:49:10|264.37|261.57|264.25|261.45|264.37|261.57|264.25|261.45|0
1651801760000|2022-05-06 01:49:20|264.37|261.57|264.49|261.69|264.49|261.69|264.25|261.45|0
1651801770000|2022-05-06 01:49:30|264.3|261.5|264.43|261.63|264.43|261.63|264.3|261.5|0
1651801780000|2022-05-06 01:49:40|264.37|261.57|264.25|261.45|264.37|261.57|264.25|261.45|0
1651801790000|2022-05-06 01:49:50|264.13|261.33|264.13|261.33|264.18|261.38|264.13|261.33|0
1651801800000|2022-05-06 01:50:00|264.25|261.45|263.64|260.84|264.25|261.45|263.4|260.6|0
1651801810000|2022-05-06 01:50:10|263.52|260.72|263.4|260.6|263.52|260.72|263.28|260.48|0
1651801820000|2022-05-06 01:50:20|263.52|260.72|263.64|260.84|263.64|260.84|263.52|260.72|0
1651801830000|2022-05-06 01:50:30|263.76|260.96|264|261.2|264|261.2|263.76|260.96|0
1651801840000|2022-05-06 01:50:40|264.37|261.57|264.67|261.87|264.67|261.87|264.37|261.57|0
1651801850000|2022-05-06 01:50:50|264.73|261.93|264.49|261.69|264.73|261.93|264.49|261.69|0
1651801860000|2022-05-06 01:51:00|264.37|261.57|264|261.2|264.37|261.57|264|261.2|0
1651801870000|2022-05-06 01:51:10|263.88|261.08|264|261.2|264|261.2|263.88|261.08|0
1651801880000|2022-05-06 01:51:20|264.06|261.26|264.06|261.26|264.06|261.26|264.06|261.26|0
1651801890000|2022-05-06 01:51:30|264.12|261.32|264.12|261.32|264.12|261.32|264|261.2|0
1651801900000|2022-05-06 01:51:40|264.25|261.45|264.12|261.32|264.25|261.45|264.12|261.32|0
1651801910000|2022-05-06 01:51:50|264.25|261.45|264.12|261.32|264.25|261.45|264.12|261.32|0
1651801920000|2022-05-06 01:52:00|264.25|261.45|264.42|261.62|264.49|261.69|264.25|261.45|0
1651801930000|2022-05-06 01:52:10|264.3|261.5|264.3|261.5|264.37|261.57|264.3|261.5|0
1651801940000|2022-05-06 01:52:20|264.37|261.57|264.37|261.57|264.37|261.57|264.3|261.5|0
1651801950000|2022-05-06 01:52:30|264.12|261.32|264.06|261.26|264.12|261.32|264|261.2|0
1651801960000|2022-05-06 01:52:40|264.12|261.32|264.18|261.38|264.24|261.44|264.12|261.32|0
1651801970000|2022-05-06 01:52:50|264.24|261.44|264.37|261.57|264.37|261.57|264.24|261.44|0
1651801980000|2022-05-06 01:53:00|264.24|261.44|264.24|261.44|264.24|261.44|264.18|261.38|0
1651801990000|2022-05-06 01:53:10|264.12|261.32|264.06|261.26|264.12|261.32|264.06|261.26|0
1651802000000|2022-05-06 01:53:20|264|261.2|264.24|261.44|264.24|261.44|264|261.2|0
1651802010000|2022-05-06 01:53:30|264.18|261.38|264.24|261.44|264.24|261.44|264.12|261.32|0
1651802020000|2022-05-06 01:53:40|264.06|261.26|264.06|261.26|264.06|261.26|264|261.2|0
1651802030000|2022-05-06 01:53:50|264.12|261.32|264.24|261.44|264.24|261.44|264.12|261.32|0
1651802040000|2022-05-06 01:54:00|264.37|261.57|264.12|261.32|264.37|261.57|264.12|261.32|0
1651802050000|2022-05-06 01:54:10|264.18|261.38|264|261.2|264.18|261.38|264|261.2|0
1651802060000|2022-05-06 01:54:20|264.12|261.32|263.94|261.14|264.12|261.32|263.94|261.14|0
1651802070000|2022-05-06 01:54:30|264|261.2|264|261.2|264|261.2|264|261.2|0
1651802080000|2022-05-06 01:54:40|264.06|261.26|264|261.2|264.06|261.26|264|261.2|0
1651802090000|2022-05-06 01:54:50|263.88|261.08|263.76|260.96|263.88|261.08|263.76|260.96|0
1651802100000|2022-05-06 01:55:00|263.88|261.08|264.12|261.32|264.12|261.32|263.88|261.08|0
1651802110000|2022-05-06 01:55:10|264.18|261.38|264.12|261.32|264.18|261.38|264.12|261.32|0
1651802120000|2022-05-06 01:55:20|264.24|261.44|264.24|261.44|264.24|261.44|264.24|261.44|0
1651802130000|2022-05-06 01:55:30|264.18|261.38|264.12|261.32|264.18|261.38|264.12|261.32|0
1651802140000|2022-05-06 01:55:40|263.88|261.08|264|261.2|264|261.2|263.88|261.08|0
1651802150000|2022-05-06 01:55:50|263.94|261.14|263.88|261.08|264|261.2|263.88|261.08|0
1651802160000|2022-05-06 01:56:00|263.94|261.14|263.82|261.02|263.94|261.14|263.82|261.02|0
1651802170000|2022-05-06 01:56:10|263.88|261.08|263.94|261.14|263.94|261.14|263.76|260.96|0
1651802180000|2022-05-06 01:56:20|263.88|261.08|264.06|261.26|264.12|261.32|263.88|261.08|0
1651802190000|2022-05-06 01:56:30|264.12|261.32|264.36|261.56|264.36|261.56|264.12|261.32|0
1651802200000|2022-05-06 01:56:40|264.61|261.81|264.67|261.87|264.73|261.93|264.61|261.81|0
1651802210000|2022-05-06 01:56:50|264.61|261.81|264.61|261.81|264.61|261.81|264.54|261.74|0
1651802220000|2022-05-06 01:57:00|264.54|261.74|264.12|261.32|264.54|261.74|264.12|261.32|0
1651802230000|2022-05-06 01:57:10|264.18|261.38|264.18|261.38|264.18|261.38|264.18|261.38|0
1651802240000|2022-05-06 01:57:20|264.24|261.44|264.24|261.44|264.24|261.44|264.24|261.44|0
1651802250000|2022-05-06 01:57:30|264.12|261.32|264.24|261.44|264.24|261.44|264.12|261.32|0
1651802260000|2022-05-06 01:57:40|264.12|261.32|264.12|261.32|264.12|261.32|264.12|261.32|0
1651802270000|2022-05-06 01:57:50|264|261.2|264|261.2|264|261.2|263.94|261.14|0
1651802280000|2022-05-06 01:58:00|263.82|261.02|263.88|261.08|263.88|261.08|263.82|261.02|0
1651802290000|2022-05-06 01:58:10|263.94|261.14|263.88|261.08|264|261.2|263.88|261.08|0
1651802300000|2022-05-06 01:58:20|264|261.2|264.24|261.44|264.24|261.44|264|261.2|0
1651802310000|2022-05-06 01:58:30|264.12|261.32|264.12|261.32|264.18|261.38|264.12|261.32|0
1651802330000|2022-05-06 01:58:50|264|261.2|264.12|261.32|264.12|261.32|264|261.2|0
1651802340000|2022-05-06 01:59:00|264.18|261.38|264.36|261.56|264.36|261.56|264.18|261.38|0
1651802350000|2022-05-06 01:59:10|264.18|261.38|264.24|261.44|264.24|261.44|264.18|261.38|0
1651802360000|2022-05-06 01:59:20|264.3|261.5|264.24|261.44|264.3|261.5|264.24|261.44|0
1651802370000|2022-05-06 01:59:30|264.36|261.56|264.61|261.81|264.61|261.81|264.36|261.56|0
1651802380000|2022-05-06 01:59:40|264.24|261.44|264.3|261.5|264.36|261.56|264.24|261.44|0
1651802390000|2022-05-06 01:59:50|264.42|261.62|264.48|261.68|264.48|261.68|264.36|261.56|0
1651802400000|2022-05-06 02:00:00|264.61|261.81|264.36|261.56|264.61|261.81|264.36|261.56|0
1651802410000|2022-05-06 02:00:10|264.48|261.68|264.85|262.05|264.85|262.05|264.48|261.68|0
1651802420000|2022-05-06 02:00:20|264.73|261.93|264.85|262.05|264.85|262.05|264.73|261.93|0
1651802430000|2022-05-06 02:00:30|264.91|262.11|265.27|262.47|265.27|262.47|264.91|262.11|0
1651802440000|2022-05-06 02:00:40|265.21|262.41|265.09|262.29|265.21|262.41|265.09|262.29|0
1651802450000|2022-05-06 02:00:50|265.15|262.35|265.15|262.35|265.15|262.35|265.15|262.35|0
1651802460000|2022-05-06 02:01:00|265.21|262.41|265.33|262.53|265.33|262.53|265.21|262.41|0
1651802470000|2022-05-06 02:01:10|265.21|262.41|264.97|262.17|265.21|262.41|264.97|262.17|0
1651802480000|2022-05-06 02:01:20|264.73|261.93|264.73|261.93|264.85|262.05|264.73|261.93|0
1651802490000|2022-05-06 02:01:30|264.85|262.05|264.85|262.05|264.85|262.05|264.85|262.05|0
1651802500000|2022-05-06 02:01:40|264.73|261.93|264.6|261.8|264.73|261.93|264.6|261.8|0
1651802510000|2022-05-06 02:01:50|264.73|261.93|264.85|262.05|264.85|262.05|264.73|261.93|0
1651802520000|2022-05-06 02:02:00|265.03|262.23|265.09|262.29|265.21|262.41|265.03|262.23|0
1651802530000|2022-05-06 02:02:10|265.21|262.41|265.33|262.53|265.33|262.53|265.21|262.41|0
1651802540000|2022-05-06 02:02:20|265.58|262.78|265.63|262.83|265.7|262.9|265.58|262.78|0
1651802550000|2022-05-06 02:02:30|265.45|262.65|265.21|262.41|265.45|262.65|265.21|262.41|0
1651802560000|2022-05-06 02:02:40|264.91|262.11|264.85|262.05|264.91|262.11|264.85|262.05|0
1651802570000|2022-05-06 02:02:50|264.73|261.93|264.6|261.8|264.73|261.93|264.6|261.8|0
1651802580000|2022-05-06 02:03:00|264.48|261.68|264.48|261.68|264.48|261.68|264.36|261.56|0
1651802590000|2022-05-06 02:03:10|264.36|261.56|264.48|261.68|264.48|261.68|264.36|261.56|0
1651802600000|2022-05-06 02:03:20|264.73|261.93|264.97|262.17|264.97|262.17|264.73|261.93|0
1651802610000|2022-05-06 02:03:30|265.03|262.23|264.85|262.05|265.03|262.23|264.85|262.05|0
1651802620000|2022-05-06 02:03:40|264.97|262.17|264.97|262.17|264.97|262.17|264.85|262.05|0
1651802630000|2022-05-06 02:03:50|265.15|262.35|264.97|262.17|265.15|262.35|264.97|262.17|0
1651802640000|2022-05-06 02:04:00|264.85|262.05|264.9|262.1|265.09|262.29|264.85|262.05|0
1651802650000|2022-05-06 02:04:10|264.6|261.8|264.6|261.8|264.85|262.05|264.6|261.8|0
1651802660000|2022-05-06 02:04:20|264.36|261.56|264.42|261.62|264.6|261.8|264.36|261.56|0
1651802670000|2022-05-06 02:04:30|264.36|261.56|264.36|261.56|264.36|261.56|264.36|261.56|0
1651802680000|2022-05-06 02:04:40|264.3|261.5|264.36|261.56|264.36|261.56|264.18|261.38|0
1651802690000|2022-05-06 02:04:50|264.24|261.44|264.48|261.68|264.48|261.68|264.24|261.44|0
1651802700000|2022-05-06 02:05:00|264.36|261.56|264.36|261.56|264.48|261.68|264.36|261.56|0
1651802710000|2022-05-06 02:05:10|264.42|261.62|264.48|261.68|264.54|261.74|264.42|261.62|0
1651802720000|2022-05-06 02:05:20|264.36|261.56|264.36|261.56|264.36|261.56|264.3|261.5|0
1651802730000|2022-05-06 02:05:30|264.48|261.68|264.48|261.68|264.48|261.68|264.48|261.68|0
1651802740000|2022-05-06 02:05:40|264.36|261.56|264.36|261.56|264.36|261.56|264.36|261.56|0
1651802750000|2022-05-06 02:05:50|264.12|261.32|264.24|261.44|264.24|261.44|264.12|261.32|0
1651802760000|2022-05-06 02:06:00|264.18|261.38|264.24|261.44|264.24|261.44|264.12|261.32|0
1651802770000|2022-05-06 02:06:10|264.12|261.32|263.87|261.07|264.12|261.32|263.87|261.07|0
1651802780000|2022-05-06 02:06:20|263.51|260.71|263.87|261.07|263.87|261.07|263.51|260.71|0
1651802790000|2022-05-06 02:06:30|263.93|261.13|264.12|261.32|264.12|261.32|263.87|261.07|0
1651802800000|2022-05-06 02:06:40|264|261.2|264|261.2|264|261.2|264|261.2|0
1651802810000|2022-05-06 02:06:50|264.12|261.32|263.87|261.07|264.12|261.32|263.81|261.01|0
1651802820000|2022-05-06 02:07:00|263.75|260.95|263.75|260.95|263.75|260.95|263.75|260.95|0
1651802830000|2022-05-06 02:07:10|263.81|261.01|263.87|261.07|263.87|261.07|263.75|260.95|0
1651802840000|2022-05-06 02:07:20|263.81|261.01|263.87|261.07|263.87|261.07|263.75|260.95|0
1651802850000|2022-05-06 02:07:30|264|261.2|263.63|260.83|264|261.2|263.63|260.83|0
1651802860000|2022-05-06 02:07:40|263.75|260.95|263.81|261.01|263.81|261.01|263.69|260.89|0
1651802870000|2022-05-06 02:07:50|263.87|261.07|263.87|261.07|264|261.2|263.87|261.07|0
1651802880000|2022-05-06 02:08:00|263.75|260.95|263.87|261.07|263.87|261.07|263.75|260.95|0
1651802890000|2022-05-06 02:08:10|263.75|260.95|263.75|260.95|263.75|260.95|263.75|260.95|0
1651802910000|2022-05-06 02:08:30|263.81|261.01|263.75|260.95|263.81|261.01|263.75|260.95|0
1651802920000|2022-05-06 02:08:40|263.63|260.83|263.63|260.83|263.63|260.83|263.51|260.71|0
1651802930000|2022-05-06 02:08:50|263.51|260.71|263.51|260.71|263.51|260.71|263.51|260.71|0
1651802940000|2022-05-06 02:09:00|263.63|260.83|263.75|260.95|263.75|260.95|263.63|260.83|0
1651802950000|2022-05-06 02:09:10|263.39|260.59|263.39|260.59|263.51|260.71|263.39|260.59|0
1651802960000|2022-05-06 02:09:20|263.51|260.71|263.45|260.65|263.51|260.71|263.39|260.59|0
1651802970000|2022-05-06 02:09:30|263.39|260.59|263.39|260.59|263.39|260.59|263.33|260.53|0
1651802980000|2022-05-06 02:09:40|263.33|260.53|263.39|260.59|263.39|260.59|263.27|260.47|0
1651802990000|2022-05-06 02:09:50|263.33|260.53|263.51|260.71|263.51|260.71|263.33|260.53|0
1651803000000|2022-05-06 02:10:00|263.27|260.47|262.96|260.16|263.27|260.47|262.9|260.1|0
1651803010000|2022-05-06 02:10:10|263.03|260.23|263.45|260.65|263.45|260.65|263.03|260.23|0
1651803020000|2022-05-06 02:10:20|263.39|260.59|263.27|260.47|263.39|260.59|263.27|260.47|0
1651803030000|2022-05-06 02:10:30|263.15|260.35|263.03|260.23|263.15|260.35|263.03|260.23|0
1651803040000|2022-05-06 02:10:40|263.15|260.35|263.15|260.35|263.15|260.35|263.03|260.23|0
1651803050000|2022-05-06 02:10:50|263.27|260.47|263.03|260.23|263.27|260.47|263.03|260.23|0
1651803060000|2022-05-06 02:11:00|263.08|260.28|263.08|260.28|263.08|260.28|263.03|260.23|0
1651803070000|2022-05-06 02:11:10|263.03|260.23|263.15|260.35|263.15|260.35|263.03|260.23|0
1651803080000|2022-05-06 02:11:20|263.27|260.47|263.15|260.35|263.27|260.47|263.15|260.35|0
1651803090000|2022-05-06 02:11:30|263.2|260.4|263.39|260.59|263.39|260.59|263.2|260.4|0
1651803110000|2022-05-06 02:11:50|263.51|260.71|263.51|260.71|263.75|260.95|263.51|260.71|0
1651803130000|2022-05-06 02:12:10|263.63|260.83|263.63|260.83|263.75|260.95|263.63|260.83|0
1651803140000|2022-05-06 02:12:20|263.51|260.71|263.63|260.83|263.63|260.83|263.51|260.71|0
1651803150000|2022-05-06 02:12:30|263.57|260.77|263.51|260.71|263.57|260.77|263.51|260.71|0
1651803160000|2022-05-06 02:12:40|263.63|260.83|263.63|260.83|263.63|260.83|263.63|260.83|0
1651803170000|2022-05-06 02:12:50|263.57|260.77|263.51|260.71|263.57|260.77|263.51|260.71|0
1651803180000|2022-05-06 02:13:00|263.39|260.59|263.27|260.47|263.39|260.59|263.2|260.4|0
1651803190000|2022-05-06 02:13:10|263.45|260.65|263.15|260.35|263.45|260.65|263.15|260.35|0
1651803200000|2022-05-06 02:13:20|263.02|260.22|262.96|260.16|263.02|260.22|262.96|260.16|0
1651803210000|2022-05-06 02:13:30|263.02|260.22|263.02|260.22|263.02|260.22|262.9|260.1|0
1651803220000|2022-05-06 02:13:40|262.96|260.16|263.02|260.22|263.02|260.22|262.9|260.1|0
1651803230000|2022-05-06 02:13:50|263.15|260.35|263.14|260.34|263.15|260.35|263.02|260.22|0
1651803240000|2022-05-06 02:14:00|263.02|260.22|263.14|260.34|263.14|260.34|263.02|260.22|0
1651803250000|2022-05-06 02:14:10|263.27|260.47|263.14|260.34|263.27|260.47|263.14|260.34|0
1651803260000|2022-05-06 02:14:20|263.27|260.47|263.14|260.34|263.27|260.47|263.14|260.34|0
1651803270000|2022-05-06 02:14:30|263.27|260.47|263.27|260.47|263.27|260.47|263.14|260.34|0
1651803280000|2022-05-06 02:14:40|263.14|260.34|263.14|260.34|263.14|260.34|263.14|260.34|0
1651803300000|2022-05-06 02:15:00|263.39|260.59|263.27|260.47|263.39|260.59|263.14|260.34|0
1651803310000|2022-05-06 02:15:10|263.39|260.59|263.39|260.59|263.39|260.59|263.27|260.47|0
1651803320000|2022-05-06 02:15:20|263.63|260.83|263.63|260.83|263.63|260.83|263.57|260.77|0
1651803330000|2022-05-06 02:15:30|263.69|260.89|263.63|260.83|263.69|260.89|263.63|260.83|0
1651803340000|2022-05-06 02:15:40|263.69|260.89|263.75|260.95|263.75|260.95|263.63|260.83|0
1651803350000|2022-05-06 02:15:50|263.81|261.01|263.75|260.95|263.87|261.07|263.75|260.95|0
1651803370000|2022-05-06 02:16:10|263.63|260.83|263.51|260.71|263.63|260.83|263.51|260.71|0
1651803380000|2022-05-06 02:16:20|263.39|260.59|263.44|260.64|263.51|260.71|263.39|260.59|0
1651803390000|2022-05-06 02:16:30|263.39|260.59|263.51|260.71|263.51|260.71|263.32|260.52|0
1651803400000|2022-05-06 02:16:40|263.39|260.59|263.51|260.71|263.51|260.71|263.39|260.59|0
1651803410000|2022-05-06 02:16:50|263.63|260.83|263.63|260.83|263.63|260.83|263.56|260.76|0
1651803420000|2022-05-06 02:17:00|263.69|260.89|263.63|260.83|263.69|260.89|263.63|260.83|0
1651803430000|2022-05-06 02:17:10|263.75|260.95|263.99|261.19|263.99|261.19|263.75|260.95|0
1651803440000|2022-05-06 02:17:20|263.93|261.13|263.99|261.19|263.99|261.19|263.93|261.13|0
1651803450000|2022-05-06 02:17:30|264.11|261.31|264.11|261.31|264.11|261.31|264.11|261.31|0
1651803460000|2022-05-06 02:17:40|264.48|261.68|264.6|261.8|264.66|261.86|264.48|261.68|0
1651803470000|2022-05-06 02:17:50|264.48|261.68|264.48|261.68|264.48|261.68|264.48|261.68|0
1651803480000|2022-05-06 02:18:00|264.6|261.8|264.41|261.61|264.6|261.8|264.41|261.61|0
1651803490000|2022-05-06 02:18:10|264.48|261.68|264.48|261.68|264.48|261.68|264.41|261.61|0
1651803500000|2022-05-06 02:18:20|264.53|261.73|264.72|261.92|264.72|261.92|264.53|261.73|0
1651803510000|2022-05-06 02:18:30|264.84|262.04|264.78|261.98|264.9|262.1|264.78|261.98|0
1651803520000|2022-05-06 02:18:40|264.6|261.8|264.6|261.8|264.6|261.8|264.6|261.8|0
1651803530000|2022-05-06 02:18:50|264.72|261.92|264.72|261.92|264.72|261.92|264.72|261.92|0
1651803540000|2022-05-06 02:19:00|264.78|261.98|264.84|262.04|264.84|262.04|264.78|261.98|0
1651803550000|2022-05-06 02:19:10|264.78|261.98|264.78|261.98|264.78|261.98|264.78|261.98|0
1651803560000|2022-05-06 02:19:20|264.84|262.04|264.78|261.98|265.08|262.28|264.78|261.98|0
1651803570000|2022-05-06 02:19:30|264.6|261.8|264.6|261.8|264.6|261.8|264.6|261.8|0
1651803580000|2022-05-06 02:19:40|264.47|261.67|264.47|261.67|264.47|261.67|264.47|261.67|0
1651803590000|2022-05-06 02:19:50|264.35|261.55|264.47|261.67|264.47|261.67|264.35|261.55|0
1651803600000|2022-05-06 02:20:00|264.35|261.55|264.11|261.31|264.35|261.55|264.11|261.31|0
1651803610000|2022-05-06 02:20:10|263.99|261.19|264.11|261.31|264.11|261.31|263.99|261.19|0
1651803630000|2022-05-06 02:20:30|263.99|261.19|263.99|261.19|263.99|261.19|263.99|261.19|0
1651803640000|2022-05-06 02:20:40|263.87|261.07|264.11|261.31|264.11|261.31|263.87|261.07|0
1651803650000|2022-05-06 02:20:50|264.23|261.43|264.23|261.43|264.23|261.43|264.17|261.37|0
1651803660000|2022-05-06 02:21:00|264.11|261.31|264.17|261.37|264.23|261.43|264.11|261.31|0
1651803670000|2022-05-06 02:21:10|263.99|261.19|263.99|261.19|263.99|261.19|263.99|261.19|0
1651803690000|2022-05-06 02:21:30|263.87|261.07|264.05|261.25|264.05|261.25|263.87|261.07|0
1651803700000|2022-05-06 02:21:40|264.11|261.31|264.11|261.31|264.11|261.31|264.11|261.31|0
1651803710000|2022-05-06 02:21:50|264.23|261.43|264.23|261.43|264.23|261.43|264.23|261.43|0
1651803720000|2022-05-06 02:22:00|264.17|261.37|264.23|261.43|264.23|261.43|264.11|261.31|0
1651803730000|2022-05-06 02:22:10|264.11|261.31|264.23|261.43|264.23|261.43|264.11|261.31|0
1651803740000|2022-05-06 02:22:20|264.35|261.55|264.35|261.55|264.35|261.55|264.35|261.55|0
1651803750000|2022-05-06 02:22:30|264.47|261.67|264.47|261.67|264.47|261.67|264.47|261.67|0
1651803760000|2022-05-06 02:22:40|264.35|261.55|264.35|261.55|264.35|261.55|264.35|261.55|0
1651803770000|2022-05-06 02:22:50|264.47|261.67|264.47|261.67|264.47|261.67|264.47|261.67|0
1651803780000|2022-05-06 02:23:00|264.35|261.55|264.47|261.67|264.47|261.67|264.35|261.55|0
1651803790000|2022-05-06 02:23:10|264.59|261.79|264.59|261.79|264.59|261.79|264.59|261.79|0
1651803800000|2022-05-06 02:23:20|264.53|261.73|264.53|261.73|264.53|261.73|264.53|261.73|0
1651803810000|2022-05-06 02:23:30|264.59|261.79|264.59|261.79|264.59|261.79|264.59|261.79|0
1651803840000|2022-05-06 02:24:00|264.47|261.67|264.47|261.67|264.47|261.67|264.47|261.67|0
1651803850000|2022-05-06 02:24:10|264.35|261.55|264.47|261.67|264.47|261.67|264.23|261.43|0
1651803870000|2022-05-06 02:24:30|264.35|261.55|264.23|261.43|264.35|261.55|264.23|261.43|0
1651803880000|2022-05-06 02:24:40|264.29|261.49|264.35|261.55|264.35|261.55|264.23|261.43|0
1651803890000|2022-05-06 02:24:50|264.23|261.43|264.23|261.43|264.23|261.43|264.23|261.43|0
1651803900000|2022-05-06 02:25:00|264.29|261.49|264.35|261.55|264.35|261.55|264.29|261.49|0
1651803910000|2022-05-06 02:25:10|264.47|261.67|264.47|261.67|264.47|261.67|264.47|261.67|0
1651803920000|2022-05-06 02:25:20|264.35|261.55|264.11|261.31|264.35|261.55|264.11|261.31|0
1651803930000|2022-05-06 02:25:30|263.99|261.19|264.11|261.31|264.11|261.31|263.99|261.19|0
1651803940000|2022-05-06 02:25:40|264.23|261.43|264.17|261.37|264.23|261.43|264.17|261.37|0
1651803950000|2022-05-06 02:25:50|264.23|261.43|264.59|261.79|264.59|261.79|264.23|261.43|0
1651803960000|2022-05-06 02:26:00|264.53|261.73|264.53|261.73|264.53|261.73|264.53|261.73|0
1651803970000|2022-05-06 02:26:10|264.29|261.49|264.47|261.67|264.47|261.67|264.29|261.49|0
1651803980000|2022-05-06 02:26:20|264.35|261.55|264.23|261.43|264.35|261.55|264.23|261.43|0
1651804010000|2022-05-06 02:26:50|264.35|261.55|264.23|261.43|264.35|261.55|264.23|261.43|0
1651804020000|2022-05-06 02:27:00|264.35|261.55|264.59|261.79|264.59|261.79|264.35|261.55|0
1651804030000|2022-05-06 02:27:10|264.71|261.91|264.84|262.04|264.84|262.04|264.71|261.91|0
1651804040000|2022-05-06 02:27:20|265.01|262.21|265.01|262.21|265.01|262.21|265.01|262.21|0
1651804050000|2022-05-06 02:27:30|265.08|262.28|264.96|262.16|265.08|262.28|264.96|262.16|0
1651804060000|2022-05-06 02:27:40|264.83|262.03|264.83|262.03|264.83|262.03|264.83|262.03|0
1651804070000|2022-05-06 02:27:50|264.77|261.97|264.71|261.91|264.77|261.97|264.71|261.91|0
1651804080000|2022-05-06 02:28:00|264.83|262.03|265.08|262.28|265.08|262.28|264.83|262.03|0
1651804110000|2022-05-06 02:28:30|265.2|262.4|265.69|262.89|265.69|262.89|265.2|262.4|0
1651804130000|2022-05-06 02:28:50|265.81|263.01|265.93|263.13|265.93|263.13|265.81|263.01|0
1651804140000|2022-05-06 02:29:00|266.05|263.25|266.17|263.37|266.17|263.37|266.05|263.25|0
1651804150000|2022-05-06 02:29:10|266.11|263.31|266.05|263.25|266.11|263.31|265.93|263.13|0
1651804160000|2022-05-06 02:29:20|266.17|263.37|266.42|263.62|266.42|263.62|266.17|263.37|0
1651804170000|2022-05-06 02:29:30|266.66|263.86|266.05|263.25|266.66|263.86|266.05|263.25|0
1651804180000|2022-05-06 02:29:40|266.29|263.49|266.29|263.49|266.29|263.49|266.29|263.49|0
1651804190000|2022-05-06 02:29:50|266.23|263.43|266.29|263.49|266.29|263.49|266.23|263.43|0
1651804200000|2022-05-06 02:30:00|266.41|263.61|266.6|263.8|266.9|264.1|266.41|263.61|0
1651804210000|2022-05-06 02:30:10|266.84|264.04|266.9|264.1|266.9|264.1|266.78|263.98|0
1651804220000|2022-05-06 02:30:20|266.84|264.04|266.78|263.98|266.84|264.04|266.66|263.86|0
1651804230000|2022-05-06 02:30:30|266.9|264.1|266.96|264.16|266.96|264.16|266.9|264.1|0
1651804240000|2022-05-06 02:30:40|266.9|264.1|267.39|264.59|267.39|264.59|266.9|264.1|0
1651804250000|2022-05-06 02:30:50|267.33|264.53|267.27|264.47|267.39|264.59|267.15|264.35|0
1651804260000|2022-05-06 02:31:00|267.39|264.59|267.51|264.71|267.63|264.83|267.39|264.59|0
1651804270000|2022-05-06 02:31:10|267.39|264.59|267.15|264.35|267.39|264.59|267.15|264.35|0
1651804280000|2022-05-06 02:31:20|267.27|264.47|267.39|264.59|267.39|264.59|267.27|264.47|0
1651804290000|2022-05-06 02:31:30|267.27|264.47|267.27|264.47|267.27|264.47|267.27|264.47|0
1651804300000|2022-05-06 02:31:40|267.51|264.71|267.27|264.47|267.51|264.71|267.27|264.47|0
1651804310000|2022-05-06 02:31:50|267.39|264.59|267.39|264.59|267.51|264.71|267.39|264.59|0
1651804320000|2022-05-06 02:32:00|267.27|264.47|267.15|264.35|267.27|264.47|267.15|264.35|0
1651804330000|2022-05-06 02:32:10|267.02|264.22|267.02|264.22|267.02|264.22|267.02|264.22|0
1651804350000|2022-05-06 02:32:30|266.66|263.86|266.9|264.1|266.9|264.1|266.54|263.74|0
1651804360000|2022-05-06 02:32:40|266.84|264.04|266.78|263.98|266.9|264.1|266.78|263.98|0
1651804370000|2022-05-06 02:32:50|266.66|263.86|266.66|263.86|266.66|263.86|266.66|263.86|0
1651804380000|2022-05-06 02:33:00|267.02|264.22|267.02|264.22|267.02|264.22|267.02|264.22|0
1651804390000|2022-05-06 02:33:10|267.27|264.47|267.14|264.34|267.27|264.47|267.14|264.34|0
1651804400000|2022-05-06 02:33:20|267.02|264.22|267.14|264.34|267.27|264.47|267.02|264.22|0
1651804410000|2022-05-06 02:33:30|267.02|264.22|266.9|264.1|267.02|264.22|266.9|264.1|0
1651804420000|2022-05-06 02:33:40|266.78|263.98|266.78|263.98|266.78|263.98|266.78|263.98|0
1651804430000|2022-05-06 02:33:50|266.72|263.92|266.78|263.98|266.78|263.98|266.72|263.92|0
1651804440000|2022-05-06 02:34:00|266.66|263.86|266.78|263.98|266.78|263.98|266.66|263.86|0
1651804450000|2022-05-06 02:34:10|266.9|264.1|266.9|264.1|266.9|264.1|266.9|264.1|0
1651804460000|2022-05-06 02:34:20|266.66|263.86|266.66|263.86|266.66|263.86|266.53|263.73|0
1651804470000|2022-05-06 02:34:30|266.53|263.73|266.53|263.73|266.53|263.73|266.53|263.73|0
1651804480000|2022-05-06 02:34:40|266.41|263.61|266.53|263.73|266.53|263.73|266.41|263.61|0
1651804490000|2022-05-06 02:34:50|266.47|263.67|266.53|263.73|266.53|263.73|266.47|263.67|0
1651804500000|2022-05-06 02:35:00|266.66|263.86|266.41|263.61|266.66|263.86|266.41|263.61|0
1651804510000|2022-05-06 02:35:10|266.53|263.73|266.41|263.61|266.53|263.73|266.41|263.61|0
1651804520000|2022-05-06 02:35:20|266.35|263.55|266.41|263.61|266.41|263.61|266.35|263.55|0
1651804530000|2022-05-06 02:35:30|266.35|263.55|266.53|263.73|266.53|263.73|266.35|263.55|0
1651804540000|2022-05-06 02:35:40|266.66|263.86|266.41|263.61|266.66|263.86|266.41|263.61|0
1651804550000|2022-05-06 02:35:50|266.29|263.49|266.41|263.61|266.41|263.61|266.29|263.49|0
1651804560000|2022-05-06 02:36:00|266.17|263.37|266.23|263.43|266.29|263.49|266.17|263.37|0
1651804570000|2022-05-06 02:36:10|266.29|263.49|266.41|263.61|266.41|263.61|266.29|263.49|0
1651804580000|2022-05-06 02:36:20|266.29|263.49|266.35|263.55|266.35|263.55|266.29|263.49|0
1651804590000|2022-05-06 02:36:30|266.29|263.49|266.35|263.55|266.35|263.55|266.29|263.49|0
1651804600000|2022-05-06 02:36:40|266.29|263.49|266.1|263.3|266.29|263.49|266.1|263.3|0
1651804610000|2022-05-06 02:36:50|266.05|263.25|266.05|263.25|266.1|263.3|266.05|263.25|0
1651804620000|2022-05-06 02:37:00|265.92|263.12|265.86|263.06|265.92|263.12|265.86|263.06|0
1651804630000|2022-05-06 02:37:10|265.8|263|265.68|262.88|265.8|263|265.68|262.88|0
1651804640000|2022-05-06 02:37:20|265.8|263|265.8|263|265.8|263|265.8|263|0
1651804650000|2022-05-06 02:37:30|265.68|262.88|265.8|263|265.8|263|265.68|262.88|0
1651804670000|2022-05-06 02:37:50|265.92|263.12|266.05|263.25|266.05|263.25|265.92|263.12|0
1651804710000|2022-05-06 02:38:30|266.1|263.3|266.17|263.37|266.17|263.37|266.1|263.3|0
1651804720000|2022-05-06 02:38:40|266.29|263.49|266.29|263.49|266.29|263.49|266.17|263.37|0
1651804730000|2022-05-06 02:38:50|266.41|263.61|266.29|263.49|266.41|263.61|266.29|263.49|0
1651804740000|2022-05-06 02:39:00|266.17|263.37|266.1|263.3|266.17|263.37|266.05|263.25|0
1651804750000|2022-05-06 02:39:10|266.05|263.25|265.92|263.12|266.05|263.25|265.92|263.12|0
1651804760000|2022-05-06 02:39:20|266.05|263.25|265.8|263|266.05|263.25|265.8|263|0
1651804780000|2022-05-06 02:39:40|265.74|262.94|265.68|262.88|265.74|262.94|265.68|262.88|0
1651804790000|2022-05-06 02:39:50|265.8|263|265.74|262.94|265.8|263|265.74|262.94|0
1651804800000|2022-05-06 02:40:00|265.56|262.76|265.68|262.88|265.68|262.88|265.56|262.76|0
1651804810000|2022-05-06 02:40:10|265.56|262.76|265.56|262.76|265.56|262.76|265.56|262.76|0
1651804820000|2022-05-06 02:40:20|265.44|262.64|265.44|262.64|265.44|262.64|265.19|262.39|0
1651804830000|2022-05-06 02:40:30|265.56|262.76|265.44|262.64|265.56|262.76|265.44|262.64|0
1651804840000|2022-05-06 02:40:40|265.31|262.51|265.31|262.51|265.44|262.64|265.31|262.51|0
1651804850000|2022-05-06 02:40:50|265.44|262.64|265.68|262.88|265.68|262.88|265.44|262.64|0
1651804860000|2022-05-06 02:41:00|265.56|262.76|265.44|262.64|265.56|262.76|265.44|262.64|0
1651804870000|2022-05-06 02:41:10|265.56|262.76|265.44|262.64|265.56|262.76|265.44|262.64|0
1651804890000|2022-05-06 02:41:30|265.31|262.51|265.31|262.51|265.31|262.51|265.31|262.51|0
1651804900000|2022-05-06 02:41:40|265.19|262.39|265.25|262.45|265.25|262.45|265.19|262.39|0
1651804910000|2022-05-06 02:41:50|265.31|262.51|265.31|262.51|265.49|262.69|265.31|262.51|0
1651804920000|2022-05-06 02:42:00|265.44|262.64|265.31|262.51|265.44|262.64|265.31|262.51|0
1651804930000|2022-05-06 02:42:10|265.44|262.64|265.44|262.64|265.56|262.76|265.44|262.64|0
1651804940000|2022-05-06 02:42:20|265.31|262.51|265.56|262.76|265.56|262.76|265.31|262.51|0
1651804950000|2022-05-06 02:42:30|265.44|262.64|265.44|262.64|265.44|262.64|265.44|262.64|0
1651804960000|2022-05-06 02:42:40|265.56|262.76|265.44|262.64|265.56|262.76|265.44|262.64|0
1651804980000|2022-05-06 02:43:00|265.56|262.76|265.8|263|265.8|263|265.56|262.76|0
1651804990000|2022-05-06 02:43:10|265.68|262.88|265.56|262.76|265.68|262.88|265.43|262.63|0
1651805000000|2022-05-06 02:43:20|265.61|262.81|265.61|262.81|265.61|262.81|265.61|262.81|0
1651805010000|2022-05-06 02:43:30|265.68|262.88|265.56|262.76|265.68|262.88|265.56|262.76|0
1651805020000|2022-05-06 02:43:40|265.43|262.63|265.31|262.51|265.43|262.63|265.31|262.51|0
1651805030000|2022-05-06 02:43:50|265.19|262.39|265.31|262.51|265.31|262.51|265.19|262.39|0
1651805040000|2022-05-06 02:44:00|265.19|262.39|265.31|262.51|265.31|262.51|265.19|262.39|0
1651805050000|2022-05-06 02:44:10|265.43|262.63|265.56|262.76|265.56|262.76|265.43|262.63|0
1651805060000|2022-05-06 02:44:20|265.68|262.88|265.56|262.76|265.68|262.88|265.56|262.76|0
1651805070000|2022-05-06 02:44:30|265.61|262.81|265.56|262.76|265.61|262.81|265.56|262.76|0
1651805080000|2022-05-06 02:44:40|265.68|262.88|265.61|262.81|265.68|262.88|265.56|262.76|0
1651805090000|2022-05-06 02:44:50|265.68|262.88|265.56|262.76|265.68|262.88|265.49|262.69|0
1651805110000|2022-05-06 02:45:10|265.43|262.63|265.49|262.69|265.49|262.69|265.43|262.63|0
1651805120000|2022-05-06 02:45:20|265.43|262.63|265.19|262.39|265.43|262.63|265.07|262.27|0
1651805130000|2022-05-06 02:45:30|265.07|262.27|265.31|262.51|265.31|262.51|265.07|262.27|0
1651805140000|2022-05-06 02:45:40|265.19|262.39|265.31|262.51|265.31|262.51|265.19|262.39|0
1651805150000|2022-05-06 02:45:50|265.43|262.63|265.56|262.76|265.56|262.76|265.43|262.63|0
1651805160000|2022-05-06 02:46:00|265.61|262.81|265.68|262.88|265.68|262.88|265.56|262.76|0
1651805170000|2022-05-06 02:46:10|265.74|262.94|265.8|263|265.8|263|265.74|262.94|0
1651805180000|2022-05-06 02:46:20|265.74|262.94|265.8|263|265.8|263|265.74|262.94|0
1651805190000|2022-05-06 02:46:30|265.68|262.88|265.8|263|265.8|263|265.68|262.88|0
1651805210000|2022-05-06 02:46:50|265.86|263.06|265.8|263|265.86|263.06|265.8|263|0
1651805220000|2022-05-06 02:47:00|265.86|263.06|265.8|263|265.86|263.06|265.8|263|0
1651805230000|2022-05-06 02:47:10|265.86|263.06|265.92|263.12|266.04|263.24|265.86|263.06|0
1651805240000|2022-05-06 02:47:20|265.98|263.18|265.92|263.12|265.98|263.18|265.92|263.12|0
1651805260000|2022-05-06 02:47:40|266.04|263.24|265.92|263.12|266.04|263.24|265.92|263.12|0
1651805270000|2022-05-06 02:47:50|265.8|263|266.04|263.24|266.04|263.24|265.8|263|0
1651805280000|2022-05-06 02:48:00|266.16|263.36|266.16|263.36|266.16|263.36|266.16|263.36|0
1651805290000|2022-05-06 02:48:10|266.28|263.48|266.41|263.61|266.46|263.66|266.28|263.48|0
1651805300000|2022-05-06 02:48:20|266.28|263.48|266.28|263.48|266.28|263.48|266.28|263.48|0
1651805310000|2022-05-06 02:48:30|266.41|263.61|266.28|263.48|266.41|263.61|266.28|263.48|0
1651805320000|2022-05-06 02:48:40|266.04|263.24|266.04|263.24|266.16|263.36|266.04|263.24|0
1651805330000|2022-05-06 02:48:50|265.92|263.12|265.98|263.18|266.04|263.24|265.92|263.12|0
1651805340000|2022-05-06 02:49:00|265.92|263.12|266.04|263.24|266.04|263.24|265.92|263.12|0
1651805350000|2022-05-06 02:49:10|265.98|263.18|266.41|263.61|266.41|263.61|265.98|263.18|0
1651805370000|2022-05-06 02:49:30|266.28|263.48|266.41|263.61|266.41|263.61|266.28|263.48|0
1651805380000|2022-05-06 02:49:40|266.65|263.85|266.65|263.85|266.65|263.85|266.65|263.85|0
1651805390000|2022-05-06 02:49:50|266.53|263.73|266.65|263.85|266.65|263.85|266.53|263.73|0
1651805400000|2022-05-06 02:50:00|266.41|263.61|266.53|263.73|266.53|263.73|266.41|263.61|0
1651805410000|2022-05-06 02:50:10|266.65|263.85|266.53|263.73|266.65|263.85|266.53|263.73|0
1651805420000|2022-05-06 02:50:20|266.59|263.79|266.53|263.73|266.65|263.85|266.41|263.61|0
1651805430000|2022-05-06 02:50:30|266.41|263.61|266.59|263.79|266.65|263.85|266.41|263.61|0
1651805450000|2022-05-06 02:50:50|266.65|263.85|266.53|263.73|266.65|263.85|266.53|263.73|0
1651805460000|2022-05-06 02:51:00|266.59|263.79|266.65|263.85|266.65|263.85|266.53|263.73|0
1651805470000|2022-05-06 02:51:10|266.77|263.97|266.4|263.6|266.77|263.97|266.4|263.6|0
1651805480000|2022-05-06 02:51:20|266.46|263.66|266.46|263.66|266.53|263.73|266.4|263.6|0
1651805490000|2022-05-06 02:51:30|266.4|263.6|266.4|263.6|266.4|263.6|266.28|263.48|0
1651805500000|2022-05-06 02:51:40|266.34|263.54|266.28|263.48|266.34|263.54|266.28|263.48|0
1651805510000|2022-05-06 02:51:50|266.34|263.54|266.34|263.54|266.4|263.6|266.34|263.54|0
1651805520000|2022-05-06 02:52:00|266.28|263.48|266.28|263.48|266.28|263.48|266.28|263.48|0
1651805530000|2022-05-06 02:52:10|266.34|263.54|266.34|263.54|266.34|263.54|266.34|263.54|0
1651805540000|2022-05-06 02:52:20|266.28|263.48|266.28|263.48|266.28|263.48|266.28|263.48|0
1651805550000|2022-05-06 02:52:30|266.4|263.6|266.4|263.6|266.4|263.6|266.4|263.6|0
1651805560000|2022-05-06 02:52:40|266.53|263.73|266.53|263.73|266.53|263.73|266.46|263.66|0
1651805570000|2022-05-06 02:52:50|266.4|263.6|266.4|263.6|266.4|263.6|266.4|263.6|0
1651805580000|2022-05-06 02:53:00|266.53|263.73|266.65|263.85|266.65|263.85|266.53|263.73|0
1651805590000|2022-05-06 02:53:10|266.53|263.73|266.77|263.97|266.77|263.97|266.53|263.73|0
1651805600000|2022-05-06 02:53:20|266.83|264.03|267.14|264.34|267.14|264.34|266.83|264.03|0
1651805610000|2022-05-06 02:53:30|267.07|264.27|267.07|264.27|267.07|264.27|267.07|264.27|0
1651805620000|2022-05-06 02:53:40|267.14|264.34|267.01|264.21|267.14|264.34|267.01|264.21|0
1651805630000|2022-05-06 02:53:50|266.83|264.03|266.65|263.85|266.83|264.03|266.65|263.85|0
1651805640000|2022-05-06 02:54:00|266.83|264.03|267.13|264.33|267.13|264.33|266.77|263.97|0
1651805650000|2022-05-06 02:54:10|266.95|264.15|266.65|263.85|266.95|264.15|266.65|263.85|0
1651805660000|2022-05-06 02:54:20|266.71|263.91|266.77|263.97|266.77|263.97|266.71|263.91|0
1651805670000|2022-05-06 02:54:30|266.65|263.85|266.71|263.91|266.71|263.91|266.65|263.85|0
1651805680000|2022-05-06 02:54:40|266.65|263.85|266.65|263.85|266.71|263.91|266.65|263.85|0
1651805690000|2022-05-06 02:54:50|266.83|264.03|267.01|264.21|267.01|264.21|266.83|264.03|0
1651805710000|2022-05-06 02:55:10|267.07|264.27|266.89|264.09|267.07|264.27|266.89|264.09|0
1651805720000|2022-05-06 02:55:20|267.01|264.21|266.95|264.15|267.01|264.21|266.89|264.09|0
1651805730000|2022-05-06 02:55:30|266.89|264.09|266.89|264.09|266.89|264.09|266.83|264.03|0
1651805740000|2022-05-06 02:55:40|266.77|263.97|266.89|264.09|266.89|264.09|266.77|263.97|0
1651805750000|2022-05-06 02:55:50|267.01|264.21|266.95|264.15|267.01|264.21|266.95|264.15|0
1651805760000|2022-05-06 02:56:00|267.01|264.21|266.89|264.09|267.01|264.21|266.89|264.09|0
1651805770000|2022-05-06 02:56:10|267.01|264.21|267.01|264.21|267.01|264.21|267.01|264.21|0
1651805790000|2022-05-06 02:56:30|267.13|264.33|267.01|264.21|267.13|264.33|267.01|264.21|0
1651805800000|2022-05-06 02:56:40|267.13|264.33|267.07|264.27|267.13|264.33|267.07|264.27|0
1651805810000|2022-05-06 02:56:50|267.13|264.33|267.26|264.46|267.26|264.46|267.13|264.33|0
1651805820000|2022-05-06 02:57:00|267.38|264.58|267.5|264.7|267.5|264.7|267.38|264.58|0
1651805830000|2022-05-06 02:57:10|267.31|264.51|267.38|264.58|267.38|264.58|267.31|264.51|0
1651805840000|2022-05-06 02:57:20|267.5|264.7|267.5|264.7|267.5|264.7|267.5|264.7|0
1651805860000|2022-05-06 02:57:40|267.62|264.82|267.62|264.82|267.62|264.82|267.5|264.7|0
1651805870000|2022-05-06 02:57:50|267.74|264.94|267.5|264.7|267.74|264.94|267.5|264.7|0
1651805880000|2022-05-06 02:58:00|267.44|264.64|267.44|264.64|267.44|264.64|267.44|264.64|0
1651805890000|2022-05-06 02:58:10|267.38|264.58|267.38|264.58|267.5|264.7|267.38|264.58|0
1651805900000|2022-05-06 02:58:20|267.25|264.45|267.25|264.45|267.31|264.51|267.25|264.45|0
1651805910000|2022-05-06 02:58:30|267.31|264.51|267.44|264.64|267.5|264.7|267.31|264.51|0
1651805920000|2022-05-06 02:58:40|267.38|264.58|267.19|264.39|267.38|264.58|267.19|264.39|0
1651805930000|2022-05-06 02:58:50|267.13|264.33|267.19|264.39|267.19|264.39|267.13|264.33|0
1651805940000|2022-05-06 02:59:00|267.13|264.33|267.13|264.33|267.13|264.33|267.07|264.27|0
1651805950000|2022-05-06 02:59:10|266.89|264.09|267.01|264.21|267.01|264.21|266.89|264.09|0
1651805960000|2022-05-06 02:59:20|267.25|264.45|267.07|264.27|267.25|264.45|267.07|264.27|0
1651805970000|2022-05-06 02:59:30|267.13|264.33|267.25|264.45|267.25|264.45|267.13|264.33|0
1651805980000|2022-05-06 02:59:40|267.13|264.33|267.13|264.33|267.13|264.33|267.13|264.33|0
1651805990000|2022-05-06 02:59:50|267.07|264.27|267.07|264.27|267.07|264.27|267.07|264.27|0
1651806000000|2022-05-06 03:00:00|267.13|264.33|267.62|264.82|267.62|264.82|267.13|264.33|0
1651806010000|2022-05-06 03:00:10|267.74|264.94|267.74|264.94|267.74|264.94|267.74|264.94|0
1651806020000|2022-05-06 03:00:20|267.99|265.19|268.23|265.43|268.23|265.43|267.99|265.19|0
1651806030000|2022-05-06 03:00:30|268.29|265.49|267.99|265.19|268.29|265.49|267.86|265.06|0
1651806040000|2022-05-06 03:00:40|268.17|265.37|268.35|265.55|268.35|265.55|268.17|265.37|0
1651806050000|2022-05-06 03:00:50|268.6|265.8|268.6|265.8|268.6|265.8|268.48|265.68|0
1651806060000|2022-05-06 03:01:00|268.41|265.61|268.11|265.31|268.41|265.61|268.11|265.31|0
1651806070000|2022-05-06 03:01:10|267.86|265.06|267.92|265.12|267.92|265.12|267.86|265.06|0
1651806080000|2022-05-06 03:01:20|267.86|265.06|267.8|265|267.86|265.06|267.74|264.94|0
1651806090000|2022-05-06 03:01:30|267.86|265.06|267.86|265.06|267.86|265.06|267.86|265.06|0
1651806100000|2022-05-06 03:01:40|267.8|265|267.74|264.94|267.8|265|267.74|264.94|0
1651806110000|2022-05-06 03:01:50|267.62|264.82|267.5|264.7|267.62|264.82|267.5|264.7|0
1651806120000|2022-05-06 03:02:00|267.38|264.58|267.5|264.7|267.5|264.7|267.38|264.58|0
1651806130000|2022-05-06 03:02:10|267.62|264.82|267.43|264.63|267.62|264.82|267.43|264.63|0
1651806140000|2022-05-06 03:02:20|267.5|264.7|267.68|264.88|267.68|264.88|267.5|264.7|0
1651806150000|2022-05-06 03:02:30|267.62|264.82|267.5|264.7|267.62|264.82|267.5|264.7|0
1651806160000|2022-05-06 03:02:40|267.62|264.82|267.62|264.82|267.62|264.82|267.62|264.82|0
1651806170000|2022-05-06 03:02:50|267.74|264.94|267.74|264.94|267.74|264.94|267.74|264.94|0
1651806180000|2022-05-06 03:03:00|267.62|264.82|267.74|264.94|267.74|264.94|267.62|264.82|0
1651806190000|2022-05-06 03:03:10|267.86|265.06|267.8|265|267.86|265.06|267.68|264.88|0
1651806200000|2022-05-06 03:03:20|267.86|265.06|267.62|264.82|267.86|265.06|267.62|264.82|0
1651806210000|2022-05-06 03:03:30|267.74|264.94|267.68|264.88|267.74|264.94|267.68|264.88|0
1651806220000|2022-05-06 03:03:40|267.74|264.94|267.68|264.88|267.74|264.94|267.62|264.82|0
1651806230000|2022-05-06 03:03:50|267.62|264.82|267.62|264.82|267.62|264.82|267.62|264.82|0
1651806240000|2022-05-06 03:04:00|267.5|264.7|267.43|264.63|267.5|264.7|267.37|264.57|0
1651806250000|2022-05-06 03:04:10|267.37|264.57|267.43|264.63|267.43|264.63|267.37|264.57|0
1651806260000|2022-05-06 03:04:20|267.37|264.57|267.37|264.57|267.37|264.57|267.37|264.57|0
1651806270000|2022-05-06 03:04:30|267.31|264.51|267.43|264.63|267.43|264.63|267.31|264.51|0
1651806280000|2022-05-06 03:04:40|267.5|264.7|267.5|264.7|267.5|264.7|267.5|264.7|0
1651806290000|2022-05-06 03:04:50|267.43|264.63|267.43|264.63|267.5|264.7|267.43|264.63|0
1651806300000|2022-05-06 03:05:00|267.37|264.57|266.94|264.14|267.37|264.57|266.94|264.14|0
1651806310000|2022-05-06 03:05:10|267.01|264.21|266.89|264.09|267.13|264.33|266.89|264.09|0
1651806320000|2022-05-06 03:05:20|266.82|264.02|266.76|263.96|266.89|264.09|266.76|263.96|0
1651806340000|2022-05-06 03:05:40|266.64|263.84|266.64|263.84|266.64|263.84|266.52|263.72|0
1651806350000|2022-05-06 03:05:50|266.58|263.78|266.64|263.84|266.64|263.84|266.58|263.78|0
1651806360000|2022-05-06 03:06:00|266.58|263.78|266.52|263.72|266.58|263.78|266.52|263.72|0
1651806370000|2022-05-06 03:06:10|266.64|263.84|266.58|263.78|266.64|263.84|266.58|263.78|0
1651806380000|2022-05-06 03:06:20|266.64|263.84|266.52|263.72|266.64|263.84|266.52|263.72|0
1651806390000|2022-05-06 03:06:30|266.4|263.6|266.33|263.53|266.52|263.72|266.33|263.53|0
1651806400000|2022-05-06 03:06:40|266.4|263.6|266.52|263.72|266.52|263.72|266.4|263.6|0
1651806410000|2022-05-06 03:06:50|266.58|263.78|266.58|263.78|266.58|263.78|266.52|263.72|0
1651806420000|2022-05-06 03:07:00|266.52|263.72|266.64|263.84|266.64|263.84|266.52|263.72|0
1651806430000|2022-05-06 03:07:10|266.58|263.78|266.76|263.96|266.76|263.96|266.58|263.78|0
1651806440000|2022-05-06 03:07:20|266.64|263.84|266.52|263.72|266.64|263.84|266.52|263.72|0
1651806450000|2022-05-06 03:07:30|266.46|263.66|266.4|263.6|266.46|263.66|266.4|263.6|0
1651806460000|2022-05-06 03:07:40|266.28|263.48|266.27|263.47|266.28|263.48|266.27|263.47|0
1651806470000|2022-05-06 03:07:50|266.4|263.6|266.52|263.72|266.52|263.72|266.4|263.6|0
1651806480000|2022-05-06 03:08:00|266.4|263.6|266.4|263.6|266.4|263.6|266.4|263.6|0
1651806490000|2022-05-06 03:08:10|266.33|263.53|266.27|263.47|266.4|263.6|266.27|263.47|0
1651806500000|2022-05-06 03:08:20|266.4|263.6|266.4|263.6|266.4|263.6|266.4|263.6|0
1651806510000|2022-05-06 03:08:30|266.33|263.53|266.27|263.47|266.4|263.6|266.27|263.47|0
1651806520000|2022-05-06 03:08:40|266.4|263.6|266.52|263.72|266.52|263.72|266.4|263.6|0
1651806530000|2022-05-06 03:08:50|266.64|263.84|266.52|263.72|266.64|263.84|266.52|263.72|0
1651806540000|2022-05-06 03:09:00|266.64|263.84|266.64|263.84|266.64|263.84|266.64|263.84|0
1651806550000|2022-05-06 03:09:10|266.76|263.96|266.76|263.96|266.76|263.96|266.76|263.96|0
1651806560000|2022-05-06 03:09:20|266.64|263.84|266.64|263.84|266.64|263.84|266.64|263.84|0
1651806570000|2022-05-06 03:09:30|266.76|263.96|266.64|263.84|266.76|263.96|266.64|263.84|0
1651806580000|2022-05-06 03:09:40|266.58|263.78|266.58|263.78|266.58|263.78|266.58|263.78|0
1651806590000|2022-05-06 03:09:50|266.64|263.84|266.76|263.96|266.76|263.96|266.64|263.84|0
1651806600000|2022-05-06 03:10:00|266.7|263.9|266.76|263.96|266.76|263.96|266.7|263.9|0
1651806630000|2022-05-06 03:10:30|266.7|263.9|266.64|263.84|266.7|263.9|266.64|263.84|0
1651806640000|2022-05-06 03:10:40|266.7|263.9|266.76|263.96|266.76|263.96|266.7|263.9|0
1651806650000|2022-05-06 03:10:50|266.64|263.84|266.64|263.84|266.64|263.84|266.64|263.84|0
1651806660000|2022-05-06 03:11:00|266.58|263.78|266.52|263.72|266.58|263.78|266.52|263.72|0
1651806670000|2022-05-06 03:11:10|266.58|263.78|266.58|263.78|266.58|263.78|266.58|263.78|0
1651806680000|2022-05-06 03:11:20|266.64|263.84|266.76|263.96|266.76|263.96|266.64|263.84|0
1651806690000|2022-05-06 03:11:30|266.88|264.08|266.88|264.08|266.88|264.08|266.76|263.96|0
1651806700000|2022-05-06 03:11:40|266.76|263.96|266.76|263.96|266.76|263.96|266.76|263.96|0
1651806720000|2022-05-06 03:12:00|266.88|264.08|266.82|264.02|266.88|264.08|266.82|264.02|0
1651806730000|2022-05-06 03:12:10|266.76|263.96|266.82|264.02|266.88|264.08|266.76|263.96|0
1651806740000|2022-05-06 03:12:20|266.88|264.08|266.76|263.96|266.88|264.08|266.76|263.96|0
1651806760000|2022-05-06 03:12:40|266.88|264.08|266.76|263.96|266.88|264.08|266.76|263.96|0
1651806770000|2022-05-06 03:12:50|266.64|263.84|266.57|263.77|266.64|263.84|266.57|263.77|0
1651806780000|2022-05-06 03:13:00|266.52|263.72|266.76|263.96|266.76|263.96|266.52|263.72|0
1651806790000|2022-05-06 03:13:10|266.82|264.02|266.88|264.08|266.88|264.08|266.82|264.02|0
1651806800000|2022-05-06 03:13:20|266.76|263.96|266.76|263.96|266.76|263.96|266.76|263.96|0
1651806810000|2022-05-06 03:13:30|266.7|263.9|266.76|263.96|266.76|263.96|266.7|263.9|0
1651806820000|2022-05-06 03:13:40|266.7|263.9|266.76|263.96|266.76|263.96|266.7|263.9|0
1651806850000|2022-05-06 03:14:10|266.64|263.84|266.57|263.77|266.64|263.84|266.52|263.72|0
1651806860000|2022-05-06 03:14:20|266.64|263.84|266.52|263.72|266.64|263.84|266.52|263.72|0
1651806870000|2022-05-06 03:14:30|266.45|263.65|266.39|263.59|266.45|263.65|266.39|263.59|0
1651806880000|2022-05-06 03:14:40|266.33|263.53|266.33|263.53|266.33|263.53|266.33|263.53|0
1651806890000|2022-05-06 03:14:50|266.27|263.47|266.27|263.47|266.27|263.47|266.27|263.47|0
1651806900000|2022-05-06 03:15:00|266.39|263.59|266.52|263.72|266.52|263.72|266.39|263.59|0
1651806910000|2022-05-06 03:15:10|266.33|263.53|266.27|263.47|266.33|263.53|266.27|263.47|0
1651806920000|2022-05-06 03:15:20|266.15|263.35|266.39|263.59|266.39|263.59|266.15|263.35|0
1651806930000|2022-05-06 03:15:30|266.45|263.65|266.51|263.71|266.51|263.71|266.39|263.59|0
1651806940000|2022-05-06 03:15:40|266.45|263.65|266.39|263.59|266.45|263.65|266.39|263.59|0
1651806950000|2022-05-06 03:15:50|266.27|263.47|266.27|263.47|266.27|263.47|266.27|263.47|0
1651806960000|2022-05-06 03:16:00|266.39|263.59|266.39|263.59|266.51|263.71|266.39|263.59|0
1651806980000|2022-05-06 03:16:20|266.27|263.47|266.27|263.47|266.27|263.47|266.27|263.47|0
1651807010000|2022-05-06 03:16:50|266.39|263.59|266.39|263.59|266.39|263.59|266.39|263.59|0
1651807030000|2022-05-06 03:17:10|266.64|263.84|266.64|263.84|266.64|263.84|266.64|263.84|0
1651807050000|2022-05-06 03:17:30|266.51|263.71|266.51|263.71|266.51|263.71|266.45|263.65|0
1651807060000|2022-05-06 03:17:40|266.39|263.59|266.39|263.59|266.39|263.59|266.39|263.59|0
1651807080000|2022-05-06 03:18:00|266.27|263.47|266.39|263.59|266.39|263.59|266.27|263.47|0
1651807090000|2022-05-06 03:18:10|266.45|263.65|266.39|263.59|266.45|263.65|266.39|263.59|0
1651807100000|2022-05-06 03:18:20|266.51|263.71|266.51|263.71|266.51|263.71|266.51|263.71|0
1651807110000|2022-05-06 03:18:30|266.39|263.59|266.39|263.59|266.39|263.59|266.39|263.59|0
1651807120000|2022-05-06 03:18:40|266.51|263.71|266.39|263.59|266.51|263.71|266.39|263.59|0
1651807140000|2022-05-06 03:19:00|266.51|263.71|266.64|263.84|266.64|263.84|266.51|263.71|0
1651807150000|2022-05-06 03:19:10|266.45|263.65|266.51|263.71|266.51|263.71|266.45|263.65|0
1651807160000|2022-05-06 03:19:20|266.39|263.59|266.27|263.47|266.39|263.59|266.27|263.47|0
1651807170000|2022-05-06 03:19:30|266.39|263.59|266.33|263.53|266.39|263.59|266.33|263.53|0
1651807180000|2022-05-06 03:19:40|266.39|263.59|266.39|263.59|266.39|263.59|266.39|263.59|0
1651807190000|2022-05-06 03:19:50|266.33|263.53|266.39|263.59|266.39|263.59|266.33|263.53|0
1651807200000|2022-05-06 03:20:00|266.51|263.71|266.63|263.83|266.63|263.83|266.51|263.71|0
1651807210000|2022-05-06 03:20:10|266.76|263.96|266.76|263.96|266.76|263.96|266.76|263.96|0
1651807220000|2022-05-06 03:20:20|266.69|263.89|266.69|263.89|266.69|263.89|266.69|263.89|0
1651807230000|2022-05-06 03:20:30|266.63|263.83|266.63|263.83|266.63|263.83|266.63|263.83|0
1651807240000|2022-05-06 03:20:40|266.76|263.96|266.76|263.96|266.76|263.96|266.76|263.96|0
1651807250000|2022-05-06 03:20:50|266.88|264.08|267|264.2|267|264.2|266.88|264.08|0
1651807260000|2022-05-06 03:21:00|266.88|264.08|266.63|263.83|266.88|264.08|266.63|263.83|0
1651807270000|2022-05-06 03:21:10|266.76|263.96|266.76|263.96|266.88|264.08|266.76|263.96|0
1651807280000|2022-05-06 03:21:20|266.88|264.08|266.76|263.96|266.88|264.08|266.76|263.96|0
1651807290000|2022-05-06 03:21:30|266.63|263.83|266.63|263.83|266.63|263.83|266.57|263.77|0
1651807300000|2022-05-06 03:21:40|266.51|263.71|266.51|263.71|266.51|263.71|266.51|263.71|0
1651807310000|2022-05-06 03:21:50|266.39|263.59|266.39|263.59|266.51|263.71|266.39|263.59|0
1651807320000|2022-05-06 03:22:00|266.51|263.71|266.39|263.59|266.51|263.71|266.39|263.59|0
1651807330000|2022-05-06 03:22:10|266.45|263.65|266.39|263.59|266.45|263.65|266.39|263.59|0
1651807340000|2022-05-06 03:22:20|266.51|263.71|266.51|263.71|266.51|263.71|266.51|263.71|0
1651807350000|2022-05-06 03:22:30|266.45|263.65|266.45|263.65|266.45|263.65|266.45|263.65|0
1651807360000|2022-05-06 03:22:40|266.39|263.59|266.39|263.59|266.45|263.65|266.39|263.59|0
1651807370000|2022-05-06 03:22:50|266.27|263.47|266.27|263.47|266.27|263.47|266.27|263.47|0
1651807380000|2022-05-06 03:23:00|266.39|263.59|266.39|263.59|266.39|263.59|266.33|263.53|0
1651807390000|2022-05-06 03:23:10|266.27|263.47|266.39|263.59|266.39|263.59|266.27|263.47|0
1651807400000|2022-05-06 03:23:20|266.51|263.71|266.45|263.65|266.51|263.71|266.45|263.65|0
1651807410000|2022-05-06 03:23:30|266.33|263.53|266.45|263.65|266.45|263.65|266.33|263.53|0
1651807420000|2022-05-06 03:23:40|266.39|263.59|266.45|263.65|266.45|263.65|266.39|263.59|0
1651807430000|2022-05-06 03:23:50|266.39|263.59|266.39|263.59|266.39|263.59|266.39|263.59|0
1651807440000|2022-05-06 03:24:00|266.45|263.65|266.39|263.59|266.45|263.65|266.39|263.59|0
1651807450000|2022-05-06 03:24:10|266.51|263.71|266.51|263.71|266.51|263.71|266.51|263.71|0
1651807460000|2022-05-06 03:24:20|266.63|263.83|266.63|263.83|266.63|263.83|266.63|263.83|0
1651807480000|2022-05-06 03:24:40|266.51|263.71|266.57|263.77|266.57|263.77|266.51|263.71|0
1651807490000|2022-05-06 03:24:50|266.51|263.71|267.24|264.44|267.36|264.56|266.51|263.71|0
1651807500000|2022-05-06 03:25:00|267.12|264.32|267.12|264.32|267.24|264.44|267.12|264.32|0
1651807510000|2022-05-06 03:25:10|267.18|264.38|267|264.2|267.18|264.38|267|264.2|0
1651807520000|2022-05-06 03:25:20|267.06|264.26|266.88|264.08|267.06|264.26|266.88|264.08|0
1651807530000|2022-05-06 03:25:30|266.93|264.13|267|264.2|267|264.2|266.93|264.13|0
1651807540000|2022-05-06 03:25:40|266.93|264.13|267.12|264.32|267.12|264.32|266.93|264.13|0
1651807550000|2022-05-06 03:25:50|267.24|264.44|267.24|264.44|267.24|264.44|267.24|264.44|0
1651807570000|2022-05-06 03:26:10|267.12|264.32|267.24|264.44|267.36|264.56|267.12|264.32|0
1651807580000|2022-05-06 03:26:20|267.12|264.32|267.24|264.44|267.24|264.44|267.12|264.32|0
1651807590000|2022-05-06 03:26:30|267.18|264.38|267.24|264.44|267.24|264.44|267.12|264.32|0
1651807600000|2022-05-06 03:26:40|267.12|264.32|267.12|264.32|267.12|264.32|267|264.2|0
1651807610000|2022-05-06 03:26:50|267|264.2|267|264.2|267|264.2|267|264.2|0
1651807620000|2022-05-06 03:27:00|266.88|264.08|266.75|263.95|266.88|264.08|266.75|263.95|0
1651807630000|2022-05-06 03:27:10|266.88|264.08|267|264.2|267|264.2|266.88|264.08|0
1651807640000|2022-05-06 03:27:20|266.88|264.08|266.75|263.95|266.88|264.08|266.75|263.95|0
1651807650000|2022-05-06 03:27:30|266.81|264.01|266.75|263.95|266.81|264.01|266.75|263.95|0
1651807660000|2022-05-06 03:27:40|266.87|264.07|266.75|263.95|266.87|264.07|266.75|263.95|0
1651807680000|2022-05-06 03:28:00|266.87|264.07|267.12|264.32|267.12|264.32|266.87|264.07|0
1651807690000|2022-05-06 03:28:10|267|264.2|267.24|264.44|267.24|264.44|266.87|264.07|0
1651807700000|2022-05-06 03:28:20|267.42|264.62|267.36|264.56|267.42|264.62|267.36|264.56|0
1651807710000|2022-05-06 03:28:30|267.3|264.5|267.36|264.56|267.36|264.56|267.3|264.5|0
1651807720000|2022-05-06 03:28:40|267.3|264.5|267.3|264.5|267.3|264.5|267.3|264.5|0
1651807730000|2022-05-06 03:28:50|267.24|264.44|267.3|264.5|267.3|264.5|267.24|264.44|0
1651807740000|2022-05-06 03:29:00|267.24|264.44|267.36|264.56|267.36|264.56|267.12|264.32|0
1651807750000|2022-05-06 03:29:10|267.24|264.44|267.24|264.44|267.36|264.56|267.24|264.44|0
1651807760000|2022-05-06 03:29:20|267.36|264.56|267.36|264.56|267.36|264.56|267.36|264.56|0
1651807770000|2022-05-06 03:29:30|267.42|264.62|267.48|264.68|267.48|264.68|267.36|264.56|0
1651807780000|2022-05-06 03:29:40|267.36|264.56|267.12|264.32|267.36|264.56|267.12|264.32|0
1651807790000|2022-05-06 03:29:50|267.18|264.38|267.18|264.38|267.18|264.38|267.18|264.38|0
1651807800000|2022-05-06 03:30:00|267.3|264.5|267.24|264.44|267.3|264.5|267.05|264.25|0
1651807810000|2022-05-06 03:30:10|267.3|264.5|267.24|264.44|267.3|264.5|267.24|264.44|0
1651807820000|2022-05-06 03:30:20|267.12|264.32|267.12|264.32|267.12|264.32|267.12|264.32|0
1651807830000|2022-05-06 03:30:30|267|264.2|267.12|264.32|267.12|264.32|267|264.2|0
1651807840000|2022-05-06 03:30:40|267.36|264.56|267.36|264.56|267.36|264.56|267.36|264.56|0
1651807850000|2022-05-06 03:30:50|267.48|264.68|267.61|264.81|267.61|264.81|267.48|264.68|0
1651807860000|2022-05-06 03:31:00|267.48|264.68|267.61|264.81|267.61|264.81|267.36|264.56|0
1651807870000|2022-05-06 03:31:10|267.73|264.93|267.85|265.05|267.85|265.05|267.61|264.81|0
1651807880000|2022-05-06 03:31:20|267.97|265.17|267.97|265.17|267.97|265.17|267.97|265.17|0
1651807890000|2022-05-06 03:31:30|268.4|265.6|268.15|265.35|268.4|265.6|268.09|265.29|0
1651807900000|2022-05-06 03:31:40|268.22|265.42|268.22|265.42|268.22|265.42|268.09|265.29|0
1651807910000|2022-05-06 03:31:50|268.09|265.29|268.09|265.29|268.09|265.29|268.09|265.29|0
1651807920000|2022-05-06 03:32:00|267.97|265.17|268.15|265.35|268.15|265.35|267.97|265.17|0
1651807930000|2022-05-06 03:32:10|268.09|265.29|268.46|265.66|268.46|265.66|268.09|265.29|0
1651807940000|2022-05-06 03:32:20|268.34|265.54|268.46|265.66|268.46|265.66|268.34|265.54|0
1651807950000|2022-05-06 03:32:30|268.27|265.47|268.27|265.47|268.34|265.54|268.27|265.47|0
1651807960000|2022-05-06 03:32:40|268.34|265.54|268.58|265.78|268.58|265.78|268.34|265.54|0
1651807970000|2022-05-06 03:32:50|268.34|265.54|268.34|265.54|268.34|265.54|268.34|265.54|0
1651807980000|2022-05-06 03:33:00|268.4|265.6|268.34|265.54|268.4|265.6|268.34|265.54|0
1651807990000|2022-05-06 03:33:10|268.4|265.6|268.4|265.6|268.4|265.6|268.4|265.6|0
1651808000000|2022-05-06 03:33:20|268.34|265.54|268.58|265.78|268.58|265.78|268.34|265.54|0
1651808010000|2022-05-06 03:33:30|268.7|265.9|268.83|266.03|268.83|266.03|268.7|265.9|0
1651808030000|2022-05-06 03:33:50|268.7|265.9|268.95|266.15|269.07|266.27|268.7|265.9|0
1651808040000|2022-05-06 03:34:00|268.7|265.9|268.83|266.03|268.83|266.03|268.7|265.9|0
1651808050000|2022-05-06 03:34:10|268.95|266.15|268.95|266.15|268.95|266.15|268.83|266.03|0
1651808060000|2022-05-06 03:34:20|269.07|266.27|268.95|266.15|269.07|266.27|268.95|266.15|0
1651808070000|2022-05-06 03:34:30|269.07|266.27|269.32|266.52|269.32|266.52|269.07|266.27|0
1651808080000|2022-05-06 03:34:40|269.19|266.39|269.32|266.52|269.32|266.52|269.19|266.39|0
1651808090000|2022-05-06 03:34:50|269.44|266.64|269.19|266.39|269.44|266.64|269.19|266.39|0
1651808100000|2022-05-06 03:35:00|269.32|266.52|269.19|266.39|269.32|266.52|269.19|266.39|0
1651808110000|2022-05-06 03:35:10|269.32|266.52|269.44|266.64|269.44|266.64|269.32|266.52|0
1651808120000|2022-05-06 03:35:20|269.56|266.76|269.44|266.64|269.56|266.76|269.44|266.64|0
1651808130000|2022-05-06 03:35:30|269.32|266.52|269.44|266.64|269.56|266.76|269.32|266.52|0
1651808140000|2022-05-06 03:35:40|269.19|266.39|269.01|266.21|269.19|266.39|269.01|266.21|0
1651808150000|2022-05-06 03:35:50|269.13|266.33|269.07|266.27|269.13|266.33|268.95|266.15|0
1651808160000|2022-05-06 03:36:00|269.19|266.39|269.56|266.76|269.56|266.76|269.19|266.39|0
1651808170000|2022-05-06 03:36:10|269.44|266.64|269.56|266.76|269.56|266.76|269.44|266.64|0
1651808180000|2022-05-06 03:36:20|269.68|266.88|269.87|267.07|269.87|267.07|269.68|266.88|0
1651808190000|2022-05-06 03:36:30|270.05|267.25|270.18|267.38|270.18|267.38|270.05|267.25|0
1651808200000|2022-05-06 03:36:40|270.05|267.25|270.3|267.5|270.42|267.62|270.05|267.25|0
1651808210000|2022-05-06 03:36:50|270.05|267.25|270.17|267.37|270.3|267.5|270.05|267.25|0
1651808220000|2022-05-06 03:37:00|270.05|267.25|270.05|267.25|270.17|267.37|270.05|267.25|0
1651808230000|2022-05-06 03:37:10|269.93|267.13|269.93|267.13|269.93|267.13|269.87|267.07|0
1651808240000|2022-05-06 03:37:20|269.81|267.01|269.68|266.88|269.81|267.01|269.68|266.88|0
1651808250000|2022-05-06 03:37:30|269.81|267.01|269.68|266.88|269.81|267.01|269.68|266.88|0
1651808260000|2022-05-06 03:37:40|269.81|267.01|269.68|266.88|269.81|267.01|269.68|266.88|0
1651808280000|2022-05-06 03:38:00|269.74|266.94|269.81|267.01|269.81|267.01|269.68|266.88|0
1651808290000|2022-05-06 03:38:10|269.93|267.13|270.05|267.25|270.05|267.25|269.93|267.13|0
1651808300000|2022-05-06 03:38:20|269.93|267.13|269.99|267.19|269.99|267.19|269.93|267.13|0
1651808310000|2022-05-06 03:38:30|269.93|267.13|269.68|266.88|269.93|267.13|269.68|266.88|0
1651808320000|2022-05-06 03:38:40|269.56|266.76|269.81|267.01|269.81|267.01|269.56|266.76|0
1651808350000|2022-05-06 03:39:10|269.99|267.19|269.93|267.13|269.99|267.19|269.93|267.13|0
1651808360000|2022-05-06 03:39:20|270.05|267.25|269.93|267.13|270.05|267.25|269.93|267.13|0
1651808370000|2022-05-06 03:39:30|269.99|267.19|269.81|267.01|269.99|267.19|269.81|267.01|0
1651808380000|2022-05-06 03:39:40|269.93|267.13|269.68|266.88|269.93|267.13|269.68|266.88|0
1651808390000|2022-05-06 03:39:50|269.81|267.01|269.81|267.01|269.81|267.01|269.81|267.01|0
1651808400000|2022-05-06 03:40:00|269.74|266.94|269.68|266.88|269.81|267.01|269.68|266.88|0
1651808410000|2022-05-06 03:40:10|269.56|266.76|269.56|266.76|269.56|266.76|269.56|266.76|0
1651808420000|2022-05-06 03:40:20|269.44|266.64|269.68|266.88|269.68|266.88|269.44|266.64|0
1651808430000|2022-05-06 03:40:30|269.56|266.76|269.68|266.88|269.68|266.88|269.56|266.76|0
1651808440000|2022-05-06 03:40:40|269.8|267|269.56|266.76|269.8|267|269.56|266.76|0
1651808460000|2022-05-06 03:41:00|269.44|266.64|269.44|266.64|269.44|266.64|269.44|266.64|0
1651808470000|2022-05-06 03:41:10|269.31|266.51|269.31|266.51|269.31|266.51|269.31|266.51|0
1651808480000|2022-05-06 03:41:20|269.19|266.39|269.19|266.39|269.19|266.39|269.07|266.27|0
1651808490000|2022-05-06 03:41:30|269.31|266.51|269.31|266.51|269.37|266.57|269.31|266.51|0
1651808500000|2022-05-06 03:41:40|269.44|266.64|269.31|266.51|269.44|266.64|269.25|266.45|0
1651808510000|2022-05-06 03:41:50|269.19|266.39|269.25|266.45|269.31|266.51|269.19|266.39|0
1651808520000|2022-05-06 03:42:00|269.19|266.39|269.37|266.57|269.37|266.57|269.19|266.39|0
1651808530000|2022-05-06 03:42:10|269.25|266.45|269.31|266.51|269.44|266.64|269.25|266.45|0
1651808540000|2022-05-06 03:42:20|269.19|266.39|269.07|266.27|269.19|266.39|269.07|266.27|0
1651808550000|2022-05-06 03:42:30|269.19|266.39|269.07|266.27|269.19|266.39|269.07|266.27|0
1651808560000|2022-05-06 03:42:40|269.13|266.33|268.95|266.15|269.13|266.33|268.95|266.15|0
1651808570000|2022-05-06 03:42:50|269.07|266.27|269.07|266.27|269.07|266.27|269.07|266.27|0
1651808580000|2022-05-06 03:43:00|269.19|266.39|269.25|266.45|269.37|266.57|269.13|266.33|0
1651808590000|2022-05-06 03:43:10|269.31|266.51|269.25|266.45|269.44|266.64|269.25|266.45|0
1651808600000|2022-05-06 03:43:20|269.31|266.51|269.37|266.57|269.37|266.57|269.31|266.51|0
1651808610000|2022-05-06 03:43:30|269.44|266.64|269.44|266.64|269.56|266.76|269.37|266.57|0
1651808620000|2022-05-06 03:43:40|269.49|266.69|269.44|266.64|269.49|266.69|269.44|266.64|0
1651808630000|2022-05-06 03:43:50|269.56|266.76|269.56|266.76|269.56|266.76|269.56|266.76|0
1651808640000|2022-05-06 03:44:00|269.68|266.88|269.93|267.13|269.93|267.13|269.68|266.88|0
1651808650000|2022-05-06 03:44:10|269.98|267.18|269.93|267.13|269.98|267.18|269.93|267.13|0
1651808660000|2022-05-06 03:44:20|270.05|267.25|270.05|267.25|270.05|267.25|270.05|267.25|0
1651808670000|2022-05-06 03:44:30|270.17|267.37|270.29|267.49|270.29|267.49|270.17|267.37|0
1651808690000|2022-05-06 03:44:50|270.17|267.37|270.29|267.49|270.29|267.49|270.17|267.37|0
1651808700000|2022-05-06 03:45:00|270.42|267.62|270.23|267.43|270.42|267.62|270.23|267.43|0
1651808710000|2022-05-06 03:45:10|270.35|267.55|270.42|267.62|270.42|267.62|270.35|267.55|0
1651808730000|2022-05-06 03:45:30|270.35|267.55|270.17|267.37|270.35|267.55|270.17|267.37|0
1651808740000|2022-05-06 03:45:40|270.29|267.49|270.29|267.49|270.29|267.49|270.29|267.49|0
1651808750000|2022-05-06 03:45:50|270.23|267.43|270.54|267.74|270.54|267.74|270.23|267.43|0
1651808760000|2022-05-06 03:46:00|270.42|267.62|270.29|267.49|270.42|267.62|270.29|267.49|0
1651808770000|2022-05-06 03:46:10|269.92|267.12|269.92|267.12|269.92|267.12|269.92|267.12|0
1651808780000|2022-05-06 03:46:20|270.05|267.25|270.17|267.37|270.17|267.37|270.05|267.25|0
1651808790000|2022-05-06 03:46:30|270.29|267.49|270.29|267.49|270.29|267.49|270.29|267.49|0
1651808810000|2022-05-06 03:46:50|270.42|267.62|270.42|267.62|270.42|267.62|270.42|267.62|0
1651808820000|2022-05-06 03:47:00|270.29|267.49|270.17|267.37|270.29|267.49|270.17|267.37|0
1651808830000|2022-05-06 03:47:10|270.29|267.49|270.23|267.43|270.29|267.49|270.17|267.37|0
1651808840000|2022-05-06 03:47:20|270.17|267.37|270.42|267.62|270.42|267.62|270.17|267.37|0
1651808870000|2022-05-06 03:47:50|270.17|267.37|270.29|267.49|270.29|267.49|270.17|267.37|0
1651808880000|2022-05-06 03:48:00|270.11|267.31|270.05|267.25|270.11|267.31|270.05|267.25|0
1651808890000|2022-05-06 03:48:10|270.29|267.49|270.47|267.67|270.47|267.67|270.29|267.49|0
1651808900000|2022-05-06 03:48:20|270.42|267.62|270.47|267.67|270.47|267.67|270.42|267.62|0
1651808910000|2022-05-06 03:48:30|270.54|267.74|270.41|267.61|270.54|267.74|270.41|267.61|0
1651808920000|2022-05-06 03:48:40|270.05|267.25|270.23|267.43|270.23|267.43|270.05|267.25|0
1651808930000|2022-05-06 03:48:50|270.29|267.49|270.23|267.43|270.29|267.49|270.23|267.43|0
1651808940000|2022-05-06 03:49:00|270.11|267.31|270.11|267.31|270.17|267.37|270.11|267.31|0
1651808950000|2022-05-06 03:49:10|270.17|267.37|270.05|267.25|270.17|267.37|270.05|267.25|0
1651808980000|2022-05-06 03:49:40|269.98|267.18|269.98|267.18|269.98|267.18|269.98|267.18|0
1651808990000|2022-05-06 03:49:50|270.05|267.25|270.05|267.25|270.1|267.3|270.05|267.25|0
1651809000000|2022-05-06 03:50:00|269.92|267.12|270.17|267.37|270.17|267.37|269.92|267.12|0
1651809010000|2022-05-06 03:50:10|270.29|267.49|270.29|267.49|270.29|267.49|270.29|267.49|0
1651809020000|2022-05-06 03:50:20|270.41|267.61|270.29|267.49|270.41|267.61|270.29|267.49|0
1651809040000|2022-05-06 03:50:40|270.41|267.61|270.29|267.49|270.41|267.61|270.29|267.49|0
1651809060000|2022-05-06 03:51:00|270.23|267.43|270.29|267.49|270.29|267.49|270.17|267.37|0
1651809070000|2022-05-06 03:51:10|270.35|267.55|270.29|267.49|270.41|267.61|270.29|267.49|0
1651809080000|2022-05-06 03:51:20|270.41|267.61|270.29|267.49|270.41|267.61|270.29|267.49|0
1651809100000|2022-05-06 03:51:40|270.35|267.55|270.29|267.49|270.35|267.55|270.29|267.49|0
1651809110000|2022-05-06 03:51:50|270.35|267.55|270.35|267.55|270.35|267.55|270.29|267.49|0
1651809120000|2022-05-06 03:52:00|271.15|268.35|270.96|268.16|271.15|268.35|270.96|268.16|0
1651809130000|2022-05-06 03:52:10|271.03|268.23|271.15|268.35|271.15|268.35|271.03|268.23|0
1651809140000|2022-05-06 03:52:20|270.91|268.11|270.78|267.98|270.91|268.11|270.78|267.98|0
1651809150000|2022-05-06 03:52:30|270.9|268.1|270.9|268.1|270.96|268.16|270.9|268.1|0
1651809160000|2022-05-06 03:52:40|271.03|268.23|271.52|268.72|271.52|268.72|271.03|268.23|0
1651809170000|2022-05-06 03:52:50|271.64|268.84|271.64|268.84|271.64|268.84|271.64|268.84|0
1651809180000|2022-05-06 03:53:00|271.4|268.6|271.77|268.97|271.77|268.97|271.4|268.6|0
1651809190000|2022-05-06 03:53:10|271.64|268.84|271.64|268.84|271.77|268.97|271.64|268.84|0
1651809200000|2022-05-06 03:53:20|271.77|268.97|271.64|268.84|271.77|268.97|271.64|268.84|0
1651809210000|2022-05-06 03:53:30|271.77|268.97|271.77|268.97|271.77|268.97|271.77|268.97|0
1651809220000|2022-05-06 03:53:40|271.89|269.09|271.77|268.97|271.89|269.09|271.77|268.97|0
1651809230000|2022-05-06 03:53:50|272.07|269.27|272.01|269.21|272.14|269.34|272.01|269.21|0
1651809240000|2022-05-06 03:54:00|272.07|269.27|272.01|269.21|272.07|269.27|272.01|269.21|0
1651809250000|2022-05-06 03:54:10|271.89|269.09|271.89|269.09|271.89|269.09|271.77|268.97|0
1651809260000|2022-05-06 03:54:20|271.77|268.97|271.89|269.09|271.89|269.09|271.77|268.97|0
1651809270000|2022-05-06 03:54:30|272.01|269.21|272.01|269.21|272.01|269.21|272.01|269.21|0
1651809280000|2022-05-06 03:54:40|272.07|269.27|272.01|269.21|272.14|269.34|272.01|269.21|0
1651809290000|2022-05-06 03:54:50|272.14|269.34|271.89|269.09|272.14|269.34|271.89|269.09|0
1651809300000|2022-05-06 03:55:00|271.82|269.02|271.95|269.15|271.95|269.15|271.77|268.97|0
1651809310000|2022-05-06 03:55:10|272.01|269.21|272.14|269.34|272.14|269.34|271.95|269.15|0
1651809320000|2022-05-06 03:55:20|272.26|269.46|272.26|269.46|272.26|269.46|272.26|269.46|0
1651809330000|2022-05-06 03:55:30|272.14|269.34|272.07|269.27|272.14|269.34|272.01|269.21|0
1651809340000|2022-05-06 03:55:40|272.01|269.21|272.01|269.21|272.01|269.21|272.01|269.21|0
1651809350000|2022-05-06 03:55:50|272.14|269.34|272.07|269.27|272.14|269.34|272.07|269.27|0
1651809360000|2022-05-06 03:56:00|272.14|269.34|272.26|269.46|272.26|269.46|272.13|269.33|0
1651809370000|2022-05-06 03:56:10|272.13|269.33|272.26|269.46|272.38|269.58|272.13|269.33|0
1651809380000|2022-05-06 03:56:20|272.38|269.58|272.32|269.52|272.38|269.58|272.32|269.52|0
1651809390000|2022-05-06 03:56:30|272.38|269.58|272.38|269.58|272.5|269.7|272.38|269.58|0
1651809400000|2022-05-06 03:56:40|272.26|269.46|272.01|269.21|272.26|269.46|272.01|269.21|0
1651809410000|2022-05-06 03:56:50|271.89|269.09|271.89|269.09|272.01|269.21|271.89|269.09|0
1651809420000|2022-05-06 03:57:00|271.76|268.96|271.76|268.96|271.76|268.96|271.76|268.96|0
1651809430000|2022-05-06 03:57:10|271.89|269.09|271.89|269.09|271.89|269.09|271.89|269.09|0
1651809440000|2022-05-06 03:57:20|271.82|269.02|271.76|268.96|271.82|269.02|271.76|268.96|0
1651809450000|2022-05-06 03:57:30|271.64|268.84|271.64|268.84|271.64|268.84|271.64|268.84|0
1651809460000|2022-05-06 03:57:40|271.7|268.9|271.7|268.9|271.7|268.9|271.64|268.84|0
1651809470000|2022-05-06 03:57:50|271.64|268.84|271.52|268.72|271.7|268.9|271.52|268.72|0
1651809480000|2022-05-06 03:58:00|271.64|268.84|271.64|268.84|271.64|268.84|271.64|268.84|0
1651809500000|2022-05-06 03:58:20|271.58|268.78|271.64|268.84|271.64|268.84|271.58|268.78|0
1651809510000|2022-05-06 03:58:30|271.89|269.09|271.76|268.96|271.89|269.09|271.76|268.96|0
1651809520000|2022-05-06 03:58:40|271.89|269.09|271.76|268.96|271.89|269.09|271.76|268.96|0
1651809530000|2022-05-06 03:58:50|271.64|268.84|271.64|268.84|271.64|268.84|271.64|268.84|0
1651809540000|2022-05-06 03:59:00|271.7|268.9|271.64|268.84|271.7|268.9|271.64|268.84|0
1651809550000|2022-05-06 03:59:10|271.52|268.72|271.58|268.78|271.64|268.84|271.52|268.72|0
1651809560000|2022-05-06 03:59:20|271.64|268.84|271.76|268.96|271.76|268.96|271.52|268.72|0
1651809570000|2022-05-06 03:59:30|271.89|269.09|271.89|269.09|271.89|269.09|271.89|269.09|0
1651809580000|2022-05-06 03:59:40|271.95|269.15|271.95|269.15|271.95|269.15|271.95|269.15|0
1651809590000|2022-05-06 03:59:50|271.89|269.09|271.89|269.09|271.89|269.09|271.89|269.09|0
1651809600000|2022-05-06 04:00:00|271.82|269.02|271.82|269.02|271.95|269.15|271.82|269.02|0
1651809610000|2022-05-06 04:00:10|271.89|269.09|272.01|269.21|272.01|269.21|271.89|269.09|0
1651809620000|2022-05-06 04:00:20|271.95|269.15|272.01|269.21|272.01|269.21|271.89|269.09|0
1651809640000|2022-05-06 04:00:40|271.95|269.15|271.82|269.02|271.95|269.15|271.82|269.02|0
1651809650000|2022-05-06 04:00:50|271.76|268.96|271.76|268.96|271.76|268.96|271.7|268.9|0
1651809660000|2022-05-06 04:01:00|271.64|268.84|271.64|268.84|271.64|268.84|271.64|268.84|0
1651809670000|2022-05-06 04:01:10|271.7|268.9|271.7|268.9|271.76|268.96|271.7|268.9|0
1651809680000|2022-05-06 04:01:20|271.76|268.96|271.64|268.84|271.76|268.96|271.58|268.78|0
1651809690000|2022-05-06 04:01:30|271.52|268.72|271.64|268.84|271.64|268.84|271.52|268.72|0
1651809700000|2022-05-06 04:01:40|271.76|268.96|271.52|268.72|271.76|268.96|271.52|268.72|0
1651809710000|2022-05-06 04:01:50|271.58|268.78|271.76|268.96|271.76|268.96|271.58|268.78|0
1651809730000|2022-05-06 04:02:10|271.89|269.09|271.64|268.84|271.89|269.09|271.64|268.84|0
1651809740000|2022-05-06 04:02:20|271.57|268.77|271.57|268.77|271.57|268.77|271.57|268.77|0
1651809750000|2022-05-06 04:02:30|271.64|268.84|271.52|268.72|271.64|268.84|271.52|268.72|0
1651809760000|2022-05-06 04:02:40|271.64|268.84|271.64|268.84|271.76|268.96|271.64|268.84|0
1651809770000|2022-05-06 04:02:50|271.57|268.77|271.52|268.72|271.57|268.77|271.52|268.72|0
1651809780000|2022-05-06 04:03:00|271.64|268.84|271.57|268.77|271.64|268.84|271.52|268.72|0
1651809790000|2022-05-06 04:03:10|271.64|268.84|271.76|268.96|271.76|268.96|271.64|268.84|0
1651809800000|2022-05-06 04:03:20|271.82|269.02|271.82|269.02|271.82|269.02|271.82|269.02|0
1651809810000|2022-05-06 04:03:30|271.76|268.96|271.76|268.96|271.76|268.96|271.76|268.96|0
1651809820000|2022-05-06 04:03:40|271.88|269.08|271.88|269.08|271.88|269.08|271.88|269.08|0
1651809830000|2022-05-06 04:03:50|271.76|268.96|271.76|268.96|271.76|268.96|271.76|268.96|0
1651809840000|2022-05-06 04:04:00|271.82|269.02|271.64|268.84|271.82|269.02|271.64|268.84|0
1651809850000|2022-05-06 04:04:10|271.76|268.96|271.82|269.02|271.82|269.02|271.76|268.96|0
1651809860000|2022-05-06 04:04:20|271.88|269.08|271.88|269.08|271.88|269.08|271.88|269.08|0
1651809870000|2022-05-06 04:04:30|271.76|268.96|271.76|268.96|271.76|268.96|271.76|268.96|0
1651809880000|2022-05-06 04:04:40|271.82|269.02|271.82|269.02|271.82|269.02|271.82|269.02|0
1651809890000|2022-05-06 04:04:50|271.76|268.96|271.76|268.96|271.76|268.96|271.76|268.96|0
1651809900000|2022-05-06 04:05:00|271.88|269.08|271.88|269.08|271.88|269.08|271.76|268.96|0
1651809910000|2022-05-06 04:05:10|272.01|269.21|272.01|269.21|272.01|269.21|271.88|269.08|0
1651809930000|2022-05-06 04:05:30|271.94|269.14|271.94|269.14|271.94|269.14|271.94|269.14|0
1651809940000|2022-05-06 04:05:40|272.01|269.21|272.01|269.21|272.01|269.21|272.01|269.21|0
1651809950000|2022-05-06 04:05:50|271.88|269.08|271.88|269.08|271.88|269.08|271.88|269.08|0
1651809960000|2022-05-06 04:06:00|271.94|269.14|271.88|269.08|271.94|269.14|271.88|269.08|0
1651809970000|2022-05-06 04:06:10|271.94|269.14|271.94|269.14|271.94|269.14|271.88|269.08|0
1651809980000|2022-05-06 04:06:20|271.88|269.08|271.94|269.14|271.94|269.14|271.88|269.08|0
1651809990000|2022-05-06 04:06:30|271.88|269.08|271.88|269.08|271.88|269.08|271.88|269.08|0
1651810000000|2022-05-06 04:06:40|272.01|269.21|271.94|269.14|272.01|269.21|271.94|269.14|0
1651810010000|2022-05-06 04:06:50|271.88|269.08|271.94|269.14|271.94|269.14|271.88|269.08|0
1651810020000|2022-05-06 04:07:00|272.01|269.21|272.01|269.21|272.01|269.21|272.01|269.21|0
1651810040000|2022-05-06 04:07:20|271.88|269.08|271.88|269.08|271.88|269.08|271.88|269.08|0
1651810050000|2022-05-06 04:07:30|271.94|269.14|271.88|269.08|271.94|269.14|271.88|269.08|0
1651810060000|2022-05-06 04:07:40|272.01|269.21|271.88|269.08|272.01|269.21|271.88|269.08|0
1651810070000|2022-05-06 04:07:50|272.01|269.21|271.88|269.08|272.01|269.21|271.88|269.08|0
1651810080000|2022-05-06 04:08:00|272.01|269.21|271.94|269.14|272.01|269.21|271.94|269.14|0
1651810090000|2022-05-06 04:08:10|272.25|269.45|272.25|269.45|272.25|269.45|272.25|269.45|0
1651810110000|2022-05-06 04:08:30|272.19|269.39|272.19|269.39|272.19|269.39|272.19|269.39|0
1651810120000|2022-05-06 04:08:40|272.25|269.45|272.25|269.45|272.25|269.45|272.25|269.45|0
1651810140000|2022-05-06 04:09:00|272.38|269.58|272.38|269.58|272.38|269.58|272.25|269.45|0
1651810150000|2022-05-06 04:09:10|272.31|269.51|272.13|269.33|272.31|269.51|272.13|269.33|0
1651810170000|2022-05-06 04:09:30|272.01|269.21|272.13|269.33|272.13|269.33|272.01|269.21|0
1651810180000|2022-05-06 04:09:40|272.06|269.26|272.01|269.21|272.06|269.26|272.01|269.21|0
1651810190000|2022-05-06 04:09:50|271.88|269.08|271.88|269.08|271.88|269.08|271.88|269.08|0
1651810200000|2022-05-06 04:10:00|272|269.2|271.88|269.08|272|269.2|271.88|269.08|0
1651810210000|2022-05-06 04:10:10|271.94|269.14|271.88|269.08|271.94|269.14|271.88|269.08|0
1651810230000|2022-05-06 04:10:30|271.82|269.02|271.94|269.14|271.94|269.14|271.82|269.02|0
1651810240000|2022-05-06 04:10:40|271.88|269.08|271.88|269.08|271.88|269.08|271.88|269.08|0
1651810250000|2022-05-06 04:10:50|271.94|269.14|271.94|269.14|271.94|269.14|271.94|269.14|0
1651810260000|2022-05-06 04:11:00|271.88|269.08|272|269.2|272.13|269.33|271.88|269.08|0
1651810270000|2022-05-06 04:11:10|271.88|269.08|271.88|269.08|271.88|269.08|271.88|269.08|0
1651810280000|2022-05-06 04:11:20|271.82|269.02|271.82|269.02|271.82|269.02|271.82|269.02|0
1651810290000|2022-05-06 04:11:30|271.76|268.96|271.76|268.96|271.76|268.96|271.76|268.96|0
1651810310000|2022-05-06 04:11:50|271.69|268.89|271.69|268.89|271.69|268.89|271.69|268.89|0
1651810320000|2022-05-06 04:12:00|271.63|268.83|271.63|268.83|271.76|268.96|271.63|268.83|0
1651810340000|2022-05-06 04:12:20|271.69|268.89|271.51|268.71|271.69|268.89|271.51|268.71|0
1651810350000|2022-05-06 04:12:30|271.39|268.59|271.51|268.71|271.51|268.71|271.39|268.59|0
1651810360000|2022-05-06 04:12:40|271.57|268.77|271.51|268.71|271.57|268.77|271.51|268.71|0
1651810380000|2022-05-06 04:13:00|271.57|268.77|271.76|268.96|271.76|268.96|271.57|268.77|0
1651810390000|2022-05-06 04:13:10|271.63|268.83|271.63|268.83|271.63|268.83|271.63|268.83|0
1651810410000|2022-05-06 04:13:30|271.76|268.96|271.76|268.96|271.76|268.96|271.76|268.96|0
1651810420000|2022-05-06 04:13:40|271.69|268.89|271.51|268.71|271.69|268.89|271.51|268.71|0
1651810430000|2022-05-06 04:13:50|271.26|268.46|271.26|268.46|271.26|268.46|271.26|268.46|0
1651810440000|2022-05-06 04:14:00|271.39|268.59|271.39|268.59|271.39|268.59|271.39|268.59|0
1651810460000|2022-05-06 04:14:20|271.45|268.65|271.45|268.65|271.45|268.65|271.45|268.65|0
1651810470000|2022-05-06 04:14:30|271.39|268.59|271.32|268.52|271.39|268.59|271.26|268.46|0
1651810480000|2022-05-06 04:14:40|271.39|268.59|271.39|268.59|271.39|268.59|271.39|268.59|0
1651810500000|2022-05-06 04:15:00|271.45|268.65|271.39|268.59|271.51|268.71|271.39|268.59|0
1651810510000|2022-05-06 04:15:10|271.26|268.46|271.26|268.46|271.26|268.46|271.26|268.46|0
1651810520000|2022-05-06 04:15:20|271.32|268.52|271.32|268.52|271.32|268.52|271.32|268.52|0
1651810530000|2022-05-06 04:15:30|271.39|268.59|271.39|268.59|271.39|268.59|271.26|268.46|0
1651810540000|2022-05-06 04:15:40|271.45|268.65|271.45|268.65|271.45|268.65|271.45|268.65|0
1651810550000|2022-05-06 04:15:50|271.39|268.59|271.26|268.46|271.39|268.59|271.26|268.46|0
1651810570000|2022-05-06 04:16:10|271.02|268.22|271.02|268.22|271.08|268.28|271.02|268.22|0
1651810580000|2022-05-06 04:16:20|271.08|268.28|271.02|268.22|271.08|268.28|271.02|268.22|0
1651810590000|2022-05-06 04:16:30|270.89|268.09|270.89|268.09|270.89|268.09|270.77|267.97|0
1651810600000|2022-05-06 04:16:40|271.02|268.22|271.02|268.22|271.02|268.22|270.89|268.09|0
1651810610000|2022-05-06 04:16:50|271.08|268.28|271.02|268.22|271.08|268.28|271.02|268.22|0
1651810620000|2022-05-06 04:17:00|270.89|268.09|270.89|268.09|270.89|268.09|270.89|268.09|0
1651810630000|2022-05-06 04:17:10|270.83|268.03|270.77|267.97|270.89|268.09|270.77|267.97|0
1651810640000|2022-05-06 04:17:20|270.89|268.09|270.89|268.09|270.89|268.09|270.89|268.09|0
1651810650000|2022-05-06 04:17:30|271.02|268.22|270.89|268.09|271.02|268.22|270.89|268.09|0
1651810660000|2022-05-06 04:17:40|270.65|267.85|270.77|267.97|270.77|267.97|270.65|267.85|0
1651810670000|2022-05-06 04:17:50|270.71|267.91|270.77|267.97|270.77|267.97|270.65|267.85|0
1651810680000|2022-05-06 04:18:00|270.71|267.91|270.4|267.6|270.71|267.91|270.4|267.6|0
1651810690000|2022-05-06 04:18:10|270.52|267.72|270.28|267.48|270.52|267.72|270.28|267.48|0
1651810700000|2022-05-06 04:18:20|270.16|267.36|270.16|267.36|270.16|267.36|270.16|267.36|0
1651810710000|2022-05-06 04:18:30|270.28|267.48|270.4|267.6|270.4|267.6|270.28|267.48|0
1651810720000|2022-05-06 04:18:40|270.52|267.72|270.52|267.72|270.52|267.72|270.52|267.72|0
1651810730000|2022-05-06 04:18:50|270.4|267.6|270.28|267.48|270.4|267.6|270.28|267.48|0
1651810750000|2022-05-06 04:19:10|270.4|267.6|270.4|267.6|270.4|267.6|270.4|267.6|0
1651810760000|2022-05-06 04:19:20|270.28|267.48|270.21|267.41|270.28|267.48|270.21|267.41|0
1651810770000|2022-05-06 04:19:30|270.03|267.23|269.91|267.11|270.03|267.23|269.91|267.11|0
1651810780000|2022-05-06 04:19:40|269.85|267.05|269.72|266.92|269.85|267.05|269.72|266.92|0
1651810790000|2022-05-06 04:19:50|269.54|266.74|269.66|266.86|269.66|266.86|269.54|266.74|0
1651810800000|2022-05-06 04:20:00|269.6|266.8|269.79|266.99|269.79|266.99|269.6|266.8|0
1651810810000|2022-05-06 04:20:10|269.66|266.86|269.6|266.8|269.66|266.86|269.6|266.8|0
1651810820000|2022-05-06 04:20:20|269.72|266.92|269.66|266.86|269.72|266.92|269.66|266.86|0
1651810830000|2022-05-06 04:20:30|269.3|266.5|269.42|266.62|269.42|266.62|269.3|266.5|0
1651810840000|2022-05-06 04:20:40|269.48|266.68|269.48|266.68|269.48|266.68|269.48|266.68|0
1651810850000|2022-05-06 04:20:50|269.29|266.49|269.17|266.37|269.29|266.49|269.05|266.25|0
1651810860000|2022-05-06 04:21:00|269.05|266.25|268.8|266|269.05|266.25|268.8|266|0
1651810870000|2022-05-06 04:21:10|268.74|265.94|268.8|266|268.8|266|268.74|265.94|0
1651810880000|2022-05-06 04:21:20|268.93|266.13|268.8|266|268.93|266.13|268.8|266|0
1651810890000|2022-05-06 04:21:30|268.93|266.13|269.05|266.25|269.05|266.25|268.86|266.06|0
1651810900000|2022-05-06 04:21:40|269.17|266.37|269.42|266.62|269.42|266.62|269.17|266.37|0
1651810910000|2022-05-06 04:21:50|269.48|266.68|269.54|266.74|269.54|266.74|269.48|266.68|0
1651810920000|2022-05-06 04:22:00|269.48|266.68|269.29|266.49|269.48|266.68|269.29|266.49|0
1651810930000|2022-05-06 04:22:10|269.23|266.43|269.42|266.62|269.42|266.62|269.23|266.43|0
1651810940000|2022-05-06 04:22:20|269.35|266.55|269.48|266.68|269.48|266.68|269.29|266.49|0
1651810950000|2022-05-06 04:22:30|269.54|266.74|269.54|266.74|269.54|266.74|269.54|266.74|0
1651810960000|2022-05-06 04:22:40|269.48|266.68|269.54|266.74|269.54|266.74|269.48|266.68|0
1651810970000|2022-05-06 04:22:50|269.48|266.68|269.54|266.74|269.54|266.74|269.48|266.68|0
1651810980000|2022-05-06 04:23:00|269.66|266.86|269.72|266.92|269.91|267.11|269.66|266.86|0
1651810990000|2022-05-06 04:23:10|269.91|267.11|269.91|267.11|269.91|267.11|269.78|266.98|0
1651811000000|2022-05-06 04:23:20|269.97|267.17|269.97|267.17|269.97|267.17|269.97|267.17|0
1651811010000|2022-05-06 04:23:30|269.91|267.11|270.03|267.23|270.03|267.23|269.91|267.11|0
1651811020000|2022-05-06 04:23:40|269.97|267.17|269.91|267.11|270.03|267.23|269.91|267.11|0
1651811030000|2022-05-06 04:23:50|269.97|267.17|270.03|267.23|270.03|267.23|269.97|267.17|0
1651811040000|2022-05-06 04:24:00|270.15|267.35|270.15|267.35|270.28|267.48|270.15|267.35|0
1651811070000|2022-05-06 04:24:30|270.03|267.23|270.09|267.29|270.15|267.35|270.03|267.23|0
1651811080000|2022-05-06 04:24:40|270.03|267.23|270.03|267.23|270.03|267.23|270.03|267.23|0
1651811090000|2022-05-06 04:24:50|270.09|267.29|270.03|267.23|270.09|267.29|270.03|267.23|0
1651811100000|2022-05-06 04:25:00|270.09|267.29|270.03|267.23|270.09|267.29|270.03|267.23|0
1651811110000|2022-05-06 04:25:10|270.21|267.41|270.27|267.47|270.27|267.47|270.21|267.41|0
1651811120000|2022-05-06 04:25:20|270.21|267.41|270.09|267.29|270.21|267.41|270.09|267.29|0
1651811130000|2022-05-06 04:25:30|270.03|267.23|270.03|267.23|270.03|267.23|270.03|267.23|0
1651811140000|2022-05-06 04:25:40|269.96|267.16|269.96|267.16|269.96|267.16|269.96|267.16|0
1651811150000|2022-05-06 04:25:50|270.03|267.23|270.03|267.23|270.03|267.23|269.96|267.16|0
1651811160000|2022-05-06 04:26:00|269.96|267.16|270.03|267.23|270.03|267.23|269.96|267.16|0
1651811170000|2022-05-06 04:26:10|269.42|266.62|269.54|266.74|269.54|266.74|269.42|266.62|0
1651811180000|2022-05-06 04:26:20|269.41|266.61|269.54|266.74|269.54|266.74|269.41|266.61|0
1651811270000|2022-05-06 04:27:50|269.41|266.61|269.54|266.74|269.54|266.74|269.41|266.61|0
1651811280000|2022-05-06 04:28:00|269.41|266.61|269.29|266.49|269.41|266.61|269.29|266.49|0
1651811300000|2022-05-06 04:28:20|269.17|266.37|269.17|266.37|269.17|266.37|269.17|266.37|0
1651811310000|2022-05-06 04:28:30|268.92|266.12|268.74|265.94|268.92|266.12|268.74|265.94|0
1651811320000|2022-05-06 04:28:40|269.05|266.25|268.92|266.12|269.05|266.25|268.86|266.06|0
1651811330000|2022-05-06 04:28:50|269.05|266.25|268.92|266.12|269.05|266.25|268.92|266.12|0
1651811340000|2022-05-06 04:29:00|269.05|266.25|269.05|266.25|269.05|266.25|269.05|266.25|0
1651811350000|2022-05-06 04:29:10|269.17|266.37|269.29|266.49|269.29|266.49|269.17|266.37|0
1651811360000|2022-05-06 04:29:20|269.23|266.43|269.23|266.43|269.23|266.43|269.23|266.43|0
1651811370000|2022-05-06 04:29:30|269.17|266.37|269.17|266.37|269.17|266.37|269.17|266.37|0
1651811380000|2022-05-06 04:29:40|269.23|266.43|269.17|266.37|269.23|266.43|269.17|266.37|0
1651811390000|2022-05-06 04:29:50|269.05|266.25|269.17|266.37|269.29|266.49|269.05|266.25|0
1651811400000|2022-05-06 04:30:00|269.41|266.61|269.41|266.61|269.41|266.61|269.35|266.55|0
1651811410000|2022-05-06 04:30:10|269.35|266.55|269.54|266.74|269.54|266.74|269.35|266.55|0
1651811420000|2022-05-06 04:30:20|269.47|266.67|269.47|266.67|269.47|266.67|269.47|266.67|0
1651811430000|2022-05-06 04:30:30|269.54|266.74|269.54|266.74|269.54|266.74|269.47|266.67|0
1651811460000|2022-05-06 04:31:00|269.47|266.67|269.41|266.61|269.47|266.67|269.41|266.61|0
1651811470000|2022-05-06 04:31:10|269.29|266.49|269.17|266.37|269.29|266.49|269.17|266.37|0
1651811480000|2022-05-06 04:31:20|269.1|266.3|268.92|266.12|269.1|266.3|268.92|266.12|0
1651811490000|2022-05-06 04:31:30|269.04|266.24|268.98|266.18|269.04|266.24|268.92|266.12|0
1651811500000|2022-05-06 04:31:40|268.92|266.12|268.92|266.12|268.92|266.12|268.92|266.12|0
1651811510000|2022-05-06 04:31:50|268.43|265.63|268.68|265.88|268.68|265.88|268.43|265.63|0
1651811520000|2022-05-06 04:32:00|268.92|266.12|269.17|266.37|269.17|266.37|268.92|266.12|0
1651811530000|2022-05-06 04:32:10|269.29|266.49|269.29|266.49|269.29|266.49|269.17|266.37|0
1651811540000|2022-05-06 04:32:20|269.23|266.43|269.17|266.37|269.23|266.43|269.17|266.37|0
1651811550000|2022-05-06 04:32:30|269.41|266.61|269.41|266.61|269.41|266.61|269.41|266.61|0
1651811560000|2022-05-06 04:32:40|269.53|266.73|269.53|266.73|269.53|266.73|269.53|266.73|0
1651811570000|2022-05-06 04:32:50|269.17|266.37|269.41|266.61|269.41|266.61|269.17|266.37|0
1651811580000|2022-05-06 04:33:00|269.35|266.55|269.35|266.55|269.35|266.55|269.35|266.55|0
1651811590000|2022-05-06 04:33:10|269.29|266.49|269.1|266.3|269.29|266.49|269.04|266.24|0
1651811600000|2022-05-06 04:33:20|269.17|266.37|269.35|266.55|269.35|266.55|269.04|266.24|0
1651811610000|2022-05-06 04:33:30|269.29|266.49|269.29|266.49|269.35|266.55|269.29|266.49|0
1651811620000|2022-05-06 04:33:40|269.41|266.61|269.53|266.73|269.53|266.73|269.41|266.61|0
1651811630000|2022-05-06 04:33:50|269.41|266.61|269.29|266.49|269.41|266.61|269.29|266.49|0
1651811640000|2022-05-06 04:34:00|269.41|266.61|269.35|266.55|269.41|266.61|269.35|266.55|0
1651811650000|2022-05-06 04:34:10|269.29|266.49|269.29|266.49|269.35|266.55|269.29|266.49|0
1651811660000|2022-05-06 04:34:20|269.17|266.37|269.04|266.24|269.17|266.37|269.04|266.24|0
1651811690000|2022-05-06 04:34:50|269.17|266.37|269.29|266.49|269.29|266.49|269.17|266.37|0
1651811700000|2022-05-06 04:35:00|269.22|266.42|269.17|266.37|269.22|266.42|269.17|266.37|0
1651811710000|2022-05-06 04:35:10|269.04|266.24|269.17|266.37|269.17|266.37|269.04|266.24|0
1651811720000|2022-05-06 04:35:20|269.1|266.3|269.17|266.37|269.17|266.37|269.1|266.3|0
1651811730000|2022-05-06 04:35:30|269.29|266.49|269.41|266.61|269.41|266.61|269.29|266.49|0
1651811750000|2022-05-06 04:35:50|269.35|266.55|269.35|266.55|269.35|266.55|269.35|266.55|0
1651811770000|2022-05-06 04:36:10|269.29|266.49|269.35|266.55|269.35|266.55|269.29|266.49|0
1651811780000|2022-05-06 04:36:20|269.41|266.61|269.41|266.61|269.41|266.61|269.41|266.61|0
1651811790000|2022-05-06 04:36:30|269.53|266.73|269.53|266.73|269.53|266.73|269.53|266.73|0
1651811810000|2022-05-06 04:36:50|269.41|266.61|269.29|266.49|269.41|266.61|269.29|266.49|0
1651811820000|2022-05-06 04:37:00|269.22|266.42|269.29|266.49|269.29|266.49|269.22|266.42|0
1651811830000|2022-05-06 04:37:10|269.22|266.42|269.16|266.36|269.22|266.42|269.16|266.36|0
1651811840000|2022-05-06 04:37:20|269.04|266.24|269.04|266.24|269.04|266.24|269.04|266.24|0
1651811860000|2022-05-06 04:37:40|268.98|266.18|268.92|266.12|268.98|266.18|268.92|266.12|0
1651811870000|2022-05-06 04:37:50|268.98|266.18|269.16|266.36|269.16|266.36|268.98|266.18|0
1651811880000|2022-05-06 04:38:00|269.29|266.49|269.29|266.49|269.29|266.49|269.29|266.49|0
1651811890000|2022-05-06 04:38:10|269.22|266.42|269.16|266.36|269.22|266.42|269.16|266.36|0
1651811910000|2022-05-06 04:38:30|268.98|266.18|269.04|266.24|269.04|266.24|268.98|266.18|0
1651811930000|2022-05-06 04:38:50|269.16|266.36|268.98|266.18|269.16|266.36|268.98|266.18|0
1651811940000|2022-05-06 04:39:00|268.92|266.12|269.04|266.24|269.04|266.24|268.92|266.12|0
1651811960000|2022-05-06 04:39:20|269.16|266.36|269.16|266.36|269.16|266.36|269.16|266.36|0
1651812000000|2022-05-06 04:40:00|269.1|266.3|268.98|266.18|269.1|266.3|268.98|266.18|0
1651812010000|2022-05-06 04:40:10|269.04|266.24|268.92|266.12|269.04|266.24|268.92|266.12|0
1651812020000|2022-05-06 04:40:20|268.8|266|268.67|265.87|268.8|266|268.67|265.87|0
1651812030000|2022-05-06 04:40:30|268.55|265.75|268.8|266|268.8|266|268.55|265.75|0
1651812040000|2022-05-06 04:40:40|268.67|265.87|268.67|265.87|268.67|265.87|268.67|265.87|0
1651812050000|2022-05-06 04:40:50|268.73|265.93|268.8|266|268.8|266|268.73|265.93|0
1651812070000|2022-05-06 04:41:10|268.92|266.12|269.04|266.24|269.04|266.24|268.92|266.12|0
1651812080000|2022-05-06 04:41:20|268.92|266.12|268.92|266.12|268.92|266.12|268.92|266.12|0
1651812090000|2022-05-06 04:41:30|268.79|265.99|268.79|265.99|268.79|265.99|268.79|265.99|0
1651812100000|2022-05-06 04:41:40|268.67|265.87|268.67|265.87|268.67|265.87|268.67|265.87|0
1651812120000|2022-05-06 04:42:00|268.92|266.12|268.92|266.12|268.92|266.12|268.92|266.12|0
1651812130000|2022-05-06 04:42:10|269.04|266.24|269.04|266.24|269.04|266.24|269.04|266.24|0
1651812140000|2022-05-06 04:42:20|268.98|266.18|268.92|266.12|268.98|266.18|268.92|266.12|0
1651812160000|2022-05-06 04:42:40|268.79|265.99|268.79|265.99|268.79|265.99|268.79|265.99|0
1651812170000|2022-05-06 04:42:50|268.67|265.87|268.61|265.81|268.67|265.87|268.61|265.81|0
1651812180000|2022-05-06 04:43:00|268.67|265.87|268.79|265.99|268.79|265.99|268.55|265.75|0
1651812190000|2022-05-06 04:43:10|268.67|265.87|268.67|265.87|268.67|265.87|268.61|265.81|0
1651812210000|2022-05-06 04:43:30|268.55|265.75|268.55|265.75|268.55|265.75|268.55|265.75|0
1651812240000|2022-05-06 04:44:00|268.67|265.87|268.67|265.87|268.67|265.87|268.67|265.87|0
1651812250000|2022-05-06 04:44:10|268.79|265.99|268.79|265.99|268.79|265.99|268.79|265.99|0
1651812310000|2022-05-06 04:45:10|268.67|265.87|268.67|265.87|268.67|265.87|268.67|265.87|0
1651812330000|2022-05-06 04:45:30|268.55|265.75|268.55|265.75|268.55|265.75|268.55|265.75|0
1651812350000|2022-05-06 04:45:50|268.3|265.5|268.06|265.26|268.3|265.5|267.94|265.14|0
1651812360000|2022-05-06 04:46:00|268|265.2|267.94|265.14|268|265.2|267.94|265.14|0
1651812370000|2022-05-06 04:46:10|267.81|265.01|267.69|264.89|267.81|265.01|267.69|264.89|0
1651812380000|2022-05-06 04:46:20|267.57|264.77|267.69|264.89|267.69|264.89|267.57|264.77|0
1651812390000|2022-05-06 04:46:30|267.81|265.01|267.81|265.01|267.81|265.01|267.81|265.01|0
1651812400000|2022-05-06 04:46:40|267.87|265.07|267.94|265.14|267.94|265.14|267.87|265.07|0
1651812410000|2022-05-06 04:46:50|267.81|265.01|267.94|265.14|267.94|265.14|267.81|265.01|0
1651812420000|2022-05-06 04:47:00|267.87|265.07|267.81|265.01|267.94|265.14|267.81|265.01|0
1651812430000|2022-05-06 04:47:10|267.94|265.14|267.87|265.07|267.94|265.14|267.87|265.07|0
1651812440000|2022-05-06 04:47:20|267.81|265.01|267.81|265.01|267.81|265.01|267.81|265.01|0
1651812460000|2022-05-06 04:47:40|267.69|264.89|267.81|265.01|267.81|265.01|267.69|264.89|0
1651812550000|2022-05-06 04:49:10|267.93|265.13|267.93|265.13|267.93|265.13|267.93|265.13|0
1651812610000|2022-05-06 04:50:10|267.99|265.19|268.06|265.26|268.06|265.26|267.99|265.19|0
1651812620000|2022-05-06 04:50:20|268.3|265.5|268.3|265.5|268.3|265.5|268.3|265.5|0
1651812640000|2022-05-06 04:50:40|268.42|265.62|268.3|265.5|268.42|265.62|268.3|265.5|0
1651812650000|2022-05-06 04:50:50|268.36|265.56|268.3|265.5|268.36|265.56|268.3|265.5|0
1651812660000|2022-05-06 04:51:00|268.42|265.62|268.42|265.62|268.42|265.62|268.42|265.62|0
1651812670000|2022-05-06 04:51:10|268.36|265.56|268.3|265.5|268.36|265.56|268.3|265.5|0
1651812700000|2022-05-06 04:51:40|268.42|265.62|268.42|265.62|268.42|265.62|268.42|265.62|0
1651812710000|2022-05-06 04:51:50|268.55|265.75|268.55|265.75|268.55|265.75|268.55|265.75|0
1651812720000|2022-05-06 04:52:00|268.48|265.68|268.42|265.62|268.48|265.68|268.42|265.62|0
1651812730000|2022-05-06 04:52:10|268.48|265.68|268.48|265.68|268.48|265.68|268.42|265.62|0
1651812740000|2022-05-06 04:52:20|268.42|265.62|268.54|265.74|268.54|265.74|268.42|265.62|0
1651812750000|2022-05-06 04:52:30|268.67|265.87|268.79|265.99|268.79|265.99|268.67|265.87|0
1651812770000|2022-05-06 04:52:50|268.73|265.93|268.67|265.87|268.73|265.93|268.67|265.87|0
1651812800000|2022-05-06 04:53:20|268.54|265.74|268.54|265.74|268.54|265.74|268.54|265.74|0
1651812820000|2022-05-06 04:53:40|268.67|265.87|268.67|265.87|268.67|265.87|268.67|265.87|0
1651812840000|2022-05-06 04:54:00|268.79|265.99|268.79|265.99|268.79|265.99|268.79|265.99|0
1651812850000|2022-05-06 04:54:10|268.67|265.87|268.67|265.87|268.67|265.87|268.67|265.87|0
1651812880000|2022-05-06 04:54:40|268.54|265.74|268.6|265.8|268.6|265.8|268.54|265.74|0
1651812890000|2022-05-06 04:54:50|268.67|265.87|268.67|265.87|268.67|265.87|268.67|265.87|0
1651812900000|2022-05-06 04:55:00|268.72|265.92|268.67|265.87|268.72|265.92|268.67|265.87|0
1651812930000|2022-05-06 04:55:30|268.54|265.74|268.67|265.87|268.67|265.87|268.54|265.74|0
1651812940000|2022-05-06 04:55:40|268.6|265.8|268.6|265.8|268.6|265.8|268.6|265.8|0
1651812950000|2022-05-06 04:55:50|268.67|265.87|268.67|265.87|268.67|265.87|268.67|265.87|0
1651812960000|2022-05-06 04:56:00|268.72|265.92|268.72|265.92|268.72|265.92|268.72|265.92|0
1651812970000|2022-05-06 04:56:10|268.79|265.99|268.91|266.11|268.91|266.11|268.79|265.99|0
1651812980000|2022-05-06 04:56:20|268.97|266.17|268.91|266.11|269.03|266.23|268.91|266.11|0
1651813010000|2022-05-06 04:56:50|268.79|265.99|268.79|265.99|268.79|265.99|268.79|265.99|0
1651813020000|2022-05-06 04:57:00|268.72|265.92|268.6|265.8|268.72|265.92|268.54|265.74|0
1651813030000|2022-05-06 04:57:10|268.54|265.74|268.66|265.86|268.67|265.87|268.54|265.74|0
1651813040000|2022-05-06 04:57:20|268.79|265.99|268.79|265.99|268.79|265.99|268.79|265.99|0
1651813050000|2022-05-06 04:57:30|268.72|265.92|268.66|265.86|268.72|265.92|268.66|265.86|0
1651813070000|2022-05-06 04:57:50|268.72|265.92|268.79|265.99|268.79|265.99|268.72|265.92|0
1651813080000|2022-05-06 04:58:00|268.85|266.05|268.91|266.11|268.91|266.11|268.85|266.05|0
1651813110000|2022-05-06 04:58:30|269.03|266.23|269.15|266.35|269.15|266.35|269.03|266.23|0
1651813120000|2022-05-06 04:58:40|269.09|266.29|269.09|266.29|269.15|266.35|269.09|266.29|0
1651813140000|2022-05-06 04:59:00|269.15|266.35|269.4|266.6|269.4|266.6|269.15|266.35|0
1651813160000|2022-05-06 04:59:20|269.28|266.48|269.28|266.48|269.28|266.48|269.28|266.48|0
1651813170000|2022-05-06 04:59:30|269.34|266.54|269.28|266.48|269.34|266.54|269.28|266.48|0
1651813200000|2022-05-06 05:00:00|268.91|266.11|268.79|265.99|268.91|266.11|268.79|265.99|0
1651813210000|2022-05-06 05:00:10|268.66|265.86|268.66|265.86|268.66|265.86|268.66|265.86|0
1651813220000|2022-05-06 05:00:20|268.42|265.62|268.42|265.62|268.42|265.62|268.42|265.62|0
1651813230000|2022-05-06 05:00:30|267.87|265.07|268.05|265.25|268.05|265.25|267.87|265.07|0
1651813240000|2022-05-06 05:00:40|267.81|265.01|267.44|264.64|267.93|265.13|267.44|264.64|0
1651813250000|2022-05-06 05:00:50|267.56|264.76|267.56|264.76|267.68|264.88|267.44|264.64|0
1651813260000|2022-05-06 05:01:00|267.44|264.64|267.93|265.13|267.93|265.13|267.44|264.64|0
1651813270000|2022-05-06 05:01:10|267.87|265.07|267.56|264.76|267.87|265.07|267.5|264.7|0
1651813280000|2022-05-06 05:01:20|267.62|264.82|267.13|264.33|267.62|264.82|267.13|264.33|0
1651813290000|2022-05-06 05:01:30|267.2|264.4|267.07|264.27|267.2|264.4|266.95|264.15|0
1651813300000|2022-05-06 05:01:40|267.13|264.33|267.13|264.33|267.13|264.33|267.13|264.33|0
1651813310000|2022-05-06 05:01:50|267.07|264.27|267.2|264.4|267.2|264.4|266.95|264.15|0
1651813320000|2022-05-06 05:02:00|267.07|264.27|267.2|264.4|267.2|264.4|267.07|264.27|0
1651813330000|2022-05-06 05:02:10|267.07|264.27|267.07|264.27|267.07|264.27|267.07|264.27|0
1651813340000|2022-05-06 05:02:20|267.2|264.4|267.25|264.45|267.32|264.52|267.2|264.4|0
1651813350000|2022-05-06 05:02:30|267.2|264.4|266.95|264.15|267.2|264.4|266.95|264.15|0
1651813360000|2022-05-06 05:02:40|266.83|264.03|266.59|263.79|266.83|264.03|266.59|263.79|0
1651813370000|2022-05-06 05:02:50|266.71|263.91|266.71|263.91|266.71|263.91|266.59|263.79|0
1651813380000|2022-05-06 05:03:00|266.46|263.66|266.95|264.15|266.95|264.15|266.46|263.66|0
1651813390000|2022-05-06 05:03:10|266.71|263.91|266.64|263.84|266.71|263.91|266.64|263.84|0
1651813400000|2022-05-06 05:03:20|266.83|264.03|266.83|264.03|266.95|264.15|266.83|264.03|0
1651813410000|2022-05-06 05:03:30|266.71|263.91|266.71|263.91|266.77|263.97|266.71|263.91|0
1651813420000|2022-05-06 05:03:40|266.83|264.03|267.07|264.27|267.07|264.27|266.83|264.03|0
1651813430000|2022-05-06 05:03:50|267.2|264.4|267.19|264.39|267.32|264.52|267.19|264.39|0
1651813440000|2022-05-06 05:04:00|267.32|264.52|267.56|264.76|267.56|264.76|267.32|264.52|0
1651813450000|2022-05-06 05:04:10|267.68|264.88|267.81|265.01|267.81|265.01|267.68|264.88|0
1651813460000|2022-05-06 05:04:20|267.74|264.94|267.68|264.88|267.74|264.94|267.68|264.88|0
1651813470000|2022-05-06 05:04:30|267.93|265.13|268.05|265.25|268.05|265.25|267.86|265.06|0
1651813480000|2022-05-06 05:04:40|268.17|265.37|268.05|265.25|268.17|265.37|268.05|265.25|0
1651813490000|2022-05-06 05:04:50|267.99|265.19|267.93|265.13|267.99|265.19|267.93|265.13|0
1651813500000|2022-05-06 05:05:00|268.29|265.49|268.29|265.49|268.29|265.49|268.29|265.49|0
1651813510000|2022-05-06 05:05:10|268.42|265.62|268.54|265.74|268.54|265.74|268.42|265.62|0
1651813520000|2022-05-06 05:05:20|268.66|265.86|268.42|265.62|268.66|265.86|268.42|265.62|0
1651813530000|2022-05-06 05:05:30|268.35|265.55|268.66|265.86|268.66|265.86|268.35|265.55|0
1651813540000|2022-05-06 05:05:40|268.54|265.74|268.42|265.62|268.54|265.74|268.42|265.62|0
1651813550000|2022-05-06 05:05:50|268.05|265.25|268.05|265.25|268.05|265.25|268.05|265.25|0
1651813560000|2022-05-06 05:06:00|267.93|265.13|267.93|265.13|268.05|265.25|267.93|265.13|0
1651813570000|2022-05-06 05:06:10|267.99|265.19|267.56|264.76|268.05|265.25|267.56|264.76|0
1651813580000|2022-05-06 05:06:20|267.68|264.88|267.56|264.76|267.68|264.88|267.56|264.76|0
1651813590000|2022-05-06 05:06:30|267.62|264.82|267.74|264.94|267.74|264.94|267.62|264.82|0
1651813600000|2022-05-06 05:06:40|267.8|265|267.86|265.06|267.86|265.06|267.8|265|0
1651813610000|2022-05-06 05:06:50|267.8|265|267.68|264.88|267.8|265|267.68|264.88|0
1651813620000|2022-05-06 05:07:00|267.8|265|268.35|265.55|268.35|265.55|267.8|265|0
1651813630000|2022-05-06 05:07:10|268.42|265.62|268.66|265.86|268.66|265.86|268.42|265.62|0
1651813640000|2022-05-06 05:07:20|268.6|265.8|268.66|265.86|268.66|265.86|268.6|265.8|0
1651813650000|2022-05-06 05:07:30|268.91|266.11|268.9|266.1|268.91|266.11|268.9|266.1|0
1651813660000|2022-05-06 05:07:40|269.03|266.23|268.78|265.98|269.03|266.23|268.78|265.98|0
1651813680000|2022-05-06 05:08:00|268.66|265.86|268.66|265.86|268.84|266.04|268.66|265.86|0
1651813690000|2022-05-06 05:08:10|268.78|265.98|268.41|265.61|268.78|265.98|268.41|265.61|0
1651813700000|2022-05-06 05:08:20|268.23|265.43|268.23|265.43|268.23|265.43|268.23|265.43|0
1651813710000|2022-05-06 05:08:30|268.29|265.49|268.29|265.49|268.29|265.49|268.23|265.43|0
1651813720000|2022-05-06 05:08:40|268.41|265.61|268.23|265.43|268.41|265.61|268.23|265.43|0
1651813730000|2022-05-06 05:08:50|268.29|265.49|268.17|265.37|268.29|265.49|268.11|265.31|0
1651813740000|2022-05-06 05:09:00|268.11|265.31|267.68|264.88|268.11|265.31|267.68|264.88|0
1651813750000|2022-05-06 05:09:10|267.56|264.76|267.31|264.51|267.56|264.76|267.31|264.51|0
1651813760000|2022-05-06 05:09:20|267.19|264.39|267.25|264.45|267.25|264.45|267.19|264.39|0
1651813770000|2022-05-06 05:09:30|267.07|264.27|266.95|264.15|267.07|264.27|266.95|264.15|0
1651813780000|2022-05-06 05:09:40|266.76|263.96|266.83|264.03|266.95|264.15|266.76|263.96|0
1651813790000|2022-05-06 05:09:50|266.88|264.08|266.95|264.15|266.95|264.15|266.88|264.08|0
1651813800000|2022-05-06 05:10:00|267.07|264.27|267.01|264.21|267.19|264.39|267.01|264.21|0
1651813810000|2022-05-06 05:10:10|267.07|264.27|267.13|264.33|267.13|264.33|267.01|264.21|0
1651813820000|2022-05-06 05:10:20|267.19|264.39|266.83|264.03|267.19|264.39|266.64|263.84|0
1651813830000|2022-05-06 05:10:30|267.07|264.27|267.07|264.27|267.07|264.27|267.07|264.27|0
1651813840000|2022-05-06 05:10:40|267.01|264.21|267.19|264.39|267.19|264.39|266.95|264.15|0
1651813850000|2022-05-06 05:10:50|267.13|264.33|267.25|264.45|267.31|264.51|267.13|264.33|0
1651813860000|2022-05-06 05:11:00|267.31|264.51|267.07|264.27|267.56|264.76|267.07|264.27|0
1651813870000|2022-05-06 05:11:10|266.95|264.15|267.19|264.39|267.19|264.39|266.76|263.96|0
1651813880000|2022-05-06 05:11:20|267.44|264.64|267.44|264.64|267.44|264.64|267.44|264.64|0
1651813890000|2022-05-06 05:11:30|267.31|264.51|267.31|264.51|267.31|264.51|267.31|264.51|0
1651813900000|2022-05-06 05:11:40|267.37|264.57|267.44|264.64|267.44|264.64|267.31|264.51|0
1651813920000|2022-05-06 05:12:00|267.31|264.51|267.19|264.39|267.37|264.57|267.19|264.39|0
1651813930000|2022-05-06 05:12:10|267.01|264.21|266.82|264.02|267.01|264.21|266.82|264.02|0
1651813940000|2022-05-06 05:12:20|266.88|264.08|266.95|264.15|266.95|264.15|266.88|264.08|0
1651813950000|2022-05-06 05:12:30|267.07|264.27|267.07|264.27|267.07|264.27|266.88|264.08|0
1651813960000|2022-05-06 05:12:40|266.95|264.15|267.07|264.27|267.07|264.27|266.95|264.15|0
1651813980000|2022-05-06 05:13:00|267.01|264.21|266.95|264.15|267.01|264.21|266.82|264.02|0
1651813990000|2022-05-06 05:13:10|266.82|264.02|266.82|264.02|266.82|264.02|266.7|263.9|0
1651814000000|2022-05-06 05:13:20|266.95|264.15|267.07|264.27|267.07|264.27|266.95|264.15|0
1651814010000|2022-05-06 05:13:30|266.95|264.15|266.95|264.15|266.95|264.15|266.95|264.15|0
1651814020000|2022-05-06 05:13:40|267.07|264.27|266.95|264.15|267.19|264.39|266.95|264.15|0
1651814030000|2022-05-06 05:13:50|267.07|264.27|266.82|264.02|267.07|264.27|266.82|264.02|0
1651814040000|2022-05-06 05:14:00|266.7|263.9|266.7|263.9|266.7|263.9|266.58|263.78|0
1651814050000|2022-05-06 05:14:10|266.88|264.08|266.82|264.02|266.95|264.15|266.82|264.02|0
1651814060000|2022-05-06 05:14:20|266.88|264.08|266.7|263.9|266.88|264.08|266.7|263.9|0
1651814070000|2022-05-06 05:14:30|266.82|264.02|266.95|264.15|266.95|264.15|266.82|264.02|0
1651814080000|2022-05-06 05:14:40|266.88|264.08|266.82|264.02|266.88|264.08|266.7|263.9|0
1651814090000|2022-05-06 05:14:50|266.7|263.9|266.95|264.15|266.95|264.15|266.7|263.9|0
1651814100000|2022-05-06 05:15:00|267.07|264.27|267.19|264.39|267.19|264.39|267.07|264.27|0
1651814110000|2022-05-06 05:15:10|267.31|264.51|267.43|264.63|267.43|264.63|267.31|264.51|0
1651814120000|2022-05-06 05:15:20|267.19|264.39|267.25|264.45|267.31|264.51|267.19|264.39|0
1651814130000|2022-05-06 05:15:30|267.31|264.51|266.95|264.15|267.31|264.51|266.95|264.15|0
1651814150000|2022-05-06 05:15:50|267.13|264.33|266.88|264.08|267.13|264.33|266.88|264.08|0
1651814160000|2022-05-06 05:16:00|266.95|264.15|266.95|264.15|266.95|264.15|266.95|264.15|0
1651814170000|2022-05-06 05:16:10|266.82|264.02|266.82|264.02|266.95|264.15|266.82|264.02|0
1651814180000|2022-05-06 05:16:20|266.7|263.9|266.58|263.78|266.7|263.9|266.46|263.66|0
1651814190000|2022-05-06 05:16:30|266.46|263.66|266.94|264.14|266.94|264.14|266.46|263.66|0
1651814210000|2022-05-06 05:16:50|267.07|264.27|267.31|264.51|267.31|264.51|267.07|264.27|0
1651814220000|2022-05-06 05:17:00|267.43|264.63|267.43|264.63|267.43|264.63|267.37|264.57|0
1651814230000|2022-05-06 05:17:10|267.55|264.75|267.55|264.75|267.55|264.75|267.55|264.75|0
1651814240000|2022-05-06 05:17:20|267.68|264.88|267.68|264.88|267.68|264.88|267.68|264.88|0
1651814250000|2022-05-06 05:17:30|267.55|264.75|267.49|264.69|267.55|264.75|267.49|264.69|0
1651814260000|2022-05-06 05:17:40|267.55|264.75|267.8|265|267.98|265.18|267.55|264.75|0
1651814270000|2022-05-06 05:17:50|267.74|264.94|267.68|264.88|267.74|264.94|267.61|264.81|0
1651814280000|2022-05-06 05:18:00|267.55|264.75|267.43|264.63|267.61|264.81|267.43|264.63|0
1651814290000|2022-05-06 05:18:10|267.49|264.69|267.68|264.88|267.68|264.88|267.43|264.63|0
1651814300000|2022-05-06 05:18:20|268.04|265.24|268.17|265.37|268.17|265.37|267.98|265.18|0
1651814310000|2022-05-06 05:18:30|268.29|265.49|268.29|265.49|268.29|265.49|268.22|265.42|0
1651814320000|2022-05-06 05:18:40|268.47|265.67|268.41|265.61|268.47|265.67|268.41|265.61|0
1651814330000|2022-05-06 05:18:50|268.47|265.67|268.41|265.61|268.47|265.67|268.41|265.61|0
1651814340000|2022-05-06 05:19:00|268.35|265.55|268.41|265.61|268.41|265.61|268.29|265.49|0
1651814350000|2022-05-06 05:19:10|268.78|265.98|268.65|265.85|268.84|266.04|268.65|265.85|0
1651814360000|2022-05-06 05:19:20|268.84|266.04|268.53|265.73|268.84|266.04|268.53|265.73|0
1651814370000|2022-05-06 05:19:30|268.59|265.79|268.65|265.85|268.65|265.85|268.59|265.79|0
1651814380000|2022-05-06 05:19:40|268.71|265.91|268.71|265.91|268.71|265.91|268.71|265.91|0
1651814390000|2022-05-06 05:19:50|268.65|265.85|268.78|265.98|268.78|265.98|268.65|265.85|0
1651814400000|2022-05-06 05:20:00|268.9|266.1|268.71|265.91|268.9|266.1|268.71|265.91|0
1651814410000|2022-05-06 05:20:10|268.78|265.98|268.71|265.91|268.78|265.98|268.65|265.85|0
1651814420000|2022-05-06 05:20:20|268.78|265.98|268.78|265.98|268.9|266.1|268.78|265.98|0
1651814430000|2022-05-06 05:20:30|268.65|265.85|268.71|265.91|268.71|265.91|268.65|265.85|0
1651814440000|2022-05-06 05:20:40|268.78|265.98|268.9|266.1|268.9|266.1|268.78|265.98|0
1651814450000|2022-05-06 05:20:50|268.83|266.03|268.78|265.98|268.83|266.03|268.78|265.98|0
1651814460000|2022-05-06 05:21:00|268.9|266.1|268.9|266.1|268.9|266.1|268.83|266.03|0
1651814470000|2022-05-06 05:21:10|268.78|265.98|268.78|265.98|268.78|265.98|268.78|265.98|0
1651814480000|2022-05-06 05:21:20|268.83|266.03|268.9|266.1|268.9|266.1|268.83|266.03|0
1651814490000|2022-05-06 05:21:30|268.78|265.98|268.96|266.16|268.96|266.16|268.78|265.98|0
1651814500000|2022-05-06 05:21:40|268.9|266.1|268.9|266.1|268.9|266.1|268.9|266.1|0
1651814510000|2022-05-06 05:21:50|269.02|266.22|268.9|266.1|269.02|266.22|268.9|266.1|0
1651814520000|2022-05-06 05:22:00|269.02|266.22|268.83|266.03|269.02|266.22|268.78|265.98|0
1651814530000|2022-05-06 05:22:10|268.9|266.1|268.83|266.03|268.9|266.1|268.78|265.98|0
1651814540000|2022-05-06 05:22:20|268.9|266.1|268.71|265.91|268.9|266.1|268.71|265.91|0
1651814550000|2022-05-06 05:22:30|268.78|265.98|268.78|265.98|268.78|265.98|268.65|265.85|0
1651814560000|2022-05-06 05:22:40|268.71|265.91|268.65|265.85|268.71|265.91|268.65|265.85|0
1651814570000|2022-05-06 05:22:50|268.71|265.91|268.65|265.85|268.78|265.98|268.65|265.85|0
1651814580000|2022-05-06 05:23:00|268.83|266.03|268.59|265.79|268.83|266.03|268.59|265.79|0
1651814590000|2022-05-06 05:23:10|268.53|265.73|268.53|265.73|268.65|265.85|268.53|265.73|0
1651814600000|2022-05-06 05:23:20|268.29|265.49|268.29|265.49|268.29|265.49|268.29|265.49|0
1651814610000|2022-05-06 05:23:30|268.16|265.36|268.22|265.42|268.22|265.42|268.16|265.36|0
1651814620000|2022-05-06 05:23:40|268.29|265.49|268.16|265.36|268.29|265.49|268.16|265.36|0
1651814630000|2022-05-06 05:23:50|268.29|265.49|268.29|265.49|268.29|265.49|268.22|265.42|0
1651814640000|2022-05-06 05:24:00|268.16|265.36|268.16|265.36|268.16|265.36|268.16|265.36|0
1651814650000|2022-05-06 05:24:10|268.22|265.42|268.59|265.79|268.59|265.79|268.22|265.42|0
1651814660000|2022-05-06 05:24:20|268.65|265.85|268.65|265.85|268.65|265.85|268.65|265.85|0
1651814670000|2022-05-06 05:24:30|268.53|265.73|268.53|265.73|268.53|265.73|268.53|265.73|0
1651814680000|2022-05-06 05:24:40|268.65|265.85|268.53|265.73|268.65|265.85|268.53|265.73|0
1651814690000|2022-05-06 05:24:50|268.41|265.61|268.41|265.61|268.41|265.61|268.41|265.61|0
1651814700000|2022-05-06 05:25:00|268.47|265.67|268.53|265.73|268.53|265.73|268.41|265.61|0
1651814710000|2022-05-06 05:25:10|268.47|265.67|268.28|265.48|268.47|265.67|268.28|265.48|0
1651814720000|2022-05-06 05:25:20|268.41|265.61|268.16|265.36|268.47|265.67|268.16|265.36|0
1651814730000|2022-05-06 05:25:30|268.1|265.3|268.04|265.24|268.1|265.3|267.92|265.12|0
1651814740000|2022-05-06 05:25:40|267.92|265.12|268.04|265.24|268.04|265.24|267.92|265.12|0
1651814750000|2022-05-06 05:25:50|268.1|265.3|268.16|265.36|268.16|265.36|268.04|265.24|0
1651814760000|2022-05-06 05:26:00|268.04|265.24|268.04|265.24|268.1|265.3|268.04|265.24|0
1651814770000|2022-05-06 05:26:10|268.1|265.3|267.98|265.18|268.1|265.3|267.98|265.18|0
1651814780000|2022-05-06 05:26:20|267.92|265.12|267.98|265.18|267.98|265.18|267.92|265.12|0
1651814790000|2022-05-06 05:26:30|268.04|265.24|267.92|265.12|268.04|265.24|267.92|265.12|0
1651814800000|2022-05-06 05:26:40|268.04|265.24|268.04|265.24|268.04|265.24|268.04|265.24|0
1651814810000|2022-05-06 05:26:50|267.98|265.18|268.04|265.24|268.04|265.24|267.98|265.18|0
1651814820000|2022-05-06 05:27:00|267.92|265.12|267.79|264.99|267.92|265.12|267.73|264.93|0
1651814830000|2022-05-06 05:27:10|267.73|264.93|267.67|264.87|267.73|264.93|267.67|264.87|0
1651814840000|2022-05-06 05:27:20|267.79|264.99|267.92|265.12|267.92|265.12|267.79|264.99|0
1651814850000|2022-05-06 05:27:30|268.04|265.24|268.1|265.3|268.1|265.3|268.04|265.24|0
1651814860000|2022-05-06 05:27:40|268.16|265.36|268.28|265.48|268.28|265.48|268.16|265.36|0
1651814870000|2022-05-06 05:27:50|268.34|265.54|268.41|265.61|268.41|265.61|268.34|265.54|0
1651814880000|2022-05-06 05:28:00|268.53|265.73|268.53|265.73|268.53|265.73|268.41|265.61|0
1651814890000|2022-05-06 05:28:10|268.46|265.66|268.53|265.73|268.53|265.73|268.46|265.66|0
1651814900000|2022-05-06 05:28:20|268.65|265.85|268.53|265.73|268.65|265.85|268.53|265.73|0
1651814920000|2022-05-06 05:28:40|268.65|265.85|269.14|266.34|269.14|266.34|268.65|265.85|0
1651814930000|2022-05-06 05:28:50|269.08|266.28|269.02|266.22|269.08|266.28|269.02|266.22|0
1651814940000|2022-05-06 05:29:00|269.08|266.28|269.02|266.22|269.08|266.28|269.02|266.22|0
1651814950000|2022-05-06 05:29:10|269.08|266.28|269.38|266.58|269.38|266.58|269.08|266.28|0
1651814960000|2022-05-06 05:29:20|269.51|266.71|269.51|266.71|269.51|266.71|269.38|266.58|0
1651814970000|2022-05-06 05:29:30|269.44|266.64|269.51|266.71|269.51|266.71|269.44|266.64|0
1651814980000|2022-05-06 05:29:40|269.44|266.64|269.44|266.64|269.44|266.64|269.44|266.64|0
1651814990000|2022-05-06 05:29:50|269.26|266.46|269.14|266.34|269.26|266.46|269.14|266.34|0
1651815000000|2022-05-06 05:30:00|269.2|266.4|269.32|266.52|269.38|266.58|269.2|266.4|0
1651815010000|2022-05-06 05:30:10|268.95|266.15|268.28|265.48|268.95|266.15|268.28|265.48|0
1651815020000|2022-05-06 05:30:20|268.34|265.54|268.4|265.6|268.4|265.6|268.34|265.54|0
1651815030000|2022-05-06 05:30:30|268.28|265.48|268.28|265.48|268.28|265.48|268.28|265.48|0
1651815040000|2022-05-06 05:30:40|268.22|265.42|268.53|265.73|268.53|265.73|268.22|265.42|0
1651815050000|2022-05-06 05:30:50|268.4|265.6|268.89|266.09|268.89|266.09|268.4|265.6|0
1651815060000|2022-05-06 05:31:00|268.77|265.97|269.26|266.46|269.26|266.46|268.77|265.97|0
1651815070000|2022-05-06 05:31:10|269.14|266.34|269.14|266.34|269.14|266.34|269.14|266.34|0
1651815080000|2022-05-06 05:31:20|269.26|266.46|269.26|266.46|269.38|266.58|269.26|266.46|0
1651815090000|2022-05-06 05:31:30|269.32|266.52|269.2|266.4|269.32|266.52|269.2|266.4|0
1651815100000|2022-05-06 05:31:40|269.26|266.46|269.26|266.46|269.26|266.46|269.26|266.46|0
1651815110000|2022-05-06 05:31:50|269.2|266.4|269.14|266.34|269.2|266.4|269.14|266.34|0
1651815120000|2022-05-06 05:32:00|269.07|266.27|269.02|266.22|269.07|266.27|268.95|266.15|0
1651815130000|2022-05-06 05:32:10|268.95|266.15|268.95|266.15|268.95|266.15|268.89|266.09|0
1651815140000|2022-05-06 05:32:20|269.38|266.58|269.38|266.58|269.38|266.58|269.14|266.34|0
1651815150000|2022-05-06 05:32:30|269.51|266.71|269.44|266.64|269.51|266.71|269.44|266.64|0
1651815160000|2022-05-06 05:32:40|269.51|266.71|269.38|266.58|269.51|266.71|269.38|266.58|0
1651815170000|2022-05-06 05:32:50|269.32|266.52|269.14|266.34|269.32|266.52|269.14|266.34|0
1651815180000|2022-05-06 05:33:00|269.2|266.4|269.38|266.58|269.38|266.58|269.2|266.4|0
1651815190000|2022-05-06 05:33:10|269.32|266.52|269.32|266.52|269.32|266.52|269.32|266.52|0
1651815200000|2022-05-06 05:33:20|269.26|266.46|269.26|266.46|269.32|266.52|269.26|266.46|0
1651815210000|2022-05-06 05:33:30|269.02|266.22|269.02|266.22|269.02|266.22|269.02|266.22|0
1651815220000|2022-05-06 05:33:40|269.07|266.27|269.02|266.22|269.07|266.27|269.02|266.22|0
1651815230000|2022-05-06 05:33:50|269.01|266.21|269.07|266.27|269.14|266.34|269.01|266.21|0
1651815240000|2022-05-06 05:34:00|269.01|266.21|269.07|266.27|269.07|266.27|269.01|266.21|0
1651815250000|2022-05-06 05:34:10|269.01|266.21|269.01|266.21|269.01|266.21|269.01|266.21|0
1651815260000|2022-05-06 05:34:20|269.14|266.34|269.01|266.21|269.14|266.34|269.01|266.21|0
1651815270000|2022-05-06 05:34:30|268.95|266.15|268.95|266.15|268.95|266.15|268.95|266.15|0
1651815280000|2022-05-06 05:34:40|268.89|266.09|269.14|266.34|269.14|266.34|268.89|266.09|0
1651815290000|2022-05-06 05:34:50|269.2|266.4|268.89|266.09|269.2|266.4|268.89|266.09|0
1651815300000|2022-05-06 05:35:00|268.77|265.97|268.77|265.97|268.89|266.09|268.77|265.97|0
1651815310000|2022-05-06 05:35:10|268.83|266.03|268.77|265.97|268.83|266.03|268.77|265.97|0
1651815320000|2022-05-06 05:35:20|268.58|265.78|268.65|265.85|268.77|265.97|268.58|265.78|0
1651815330000|2022-05-06 05:35:30|268.52|265.72|268.52|265.72|268.52|265.72|268.52|265.72|0
1651815340000|2022-05-06 05:35:40|268.28|265.48|268.77|265.97|268.77|265.97|268.28|265.48|0
1651815350000|2022-05-06 05:35:50|268.83|266.03|268.65|265.85|268.83|266.03|268.58|265.78|0
1651815360000|2022-05-06 05:36:00|268.58|265.78|268.09|265.29|268.58|265.78|268.09|265.29|0
1651815370000|2022-05-06 05:36:10|268.22|265.42|268.22|265.42|268.28|265.48|268.22|265.42|0
1651815380000|2022-05-06 05:36:20|268.16|265.36|268.28|265.48|268.4|265.6|268.16|265.36|0
1651815390000|2022-05-06 05:36:30|268.4|265.6|268.34|265.54|268.4|265.6|268.28|265.48|0
1651815400000|2022-05-06 05:36:40|268.4|265.6|268.28|265.48|268.4|265.6|268.28|265.48|0
1651815410000|2022-05-06 05:36:50|268.34|265.54|268.46|265.66|268.46|265.66|268.28|265.48|0
1651815420000|2022-05-06 05:37:00|268.89|266.09|269.14|266.34|269.14|266.34|268.89|266.09|0
1651815430000|2022-05-06 05:37:10|268.89|266.09|269.01|266.21|269.07|266.27|268.89|266.09|0
1651815440000|2022-05-06 05:37:20|268.77|265.97|268.52|265.72|268.77|265.97|268.52|265.72|0
1651815450000|2022-05-06 05:37:30|268.4|265.6|268.28|265.48|268.4|265.6|268.28|265.48|0
1651815460000|2022-05-06 05:37:40|268.34|265.54|268.4|265.6|268.4|265.6|268.34|265.54|0
1651815470000|2022-05-06 05:37:50|268.34|265.54|268.4|265.6|268.4|265.6|268.34|265.54|0
1651815480000|2022-05-06 05:38:00|268.46|265.66|268.58|265.78|268.7|265.9|268.46|265.66|0
1651815490000|2022-05-06 05:38:10|268.65|265.85|268.52|265.72|268.65|265.85|268.52|265.72|0
1651815500000|2022-05-06 05:38:20|268.58|265.78|268.52|265.72|268.77|265.97|268.52|265.72|0
1651815510000|2022-05-06 05:38:30|268.58|265.78|268.65|265.85|268.7|265.9|268.58|265.78|0
1651815520000|2022-05-06 05:38:40|268.77|265.97|268.77|265.97|268.77|265.97|268.7|265.9|0
1651815530000|2022-05-06 05:38:50|268.89|266.09|269.14|266.34|269.26|266.46|268.89|266.09|0
1651815540000|2022-05-06 05:39:00|269.07|266.27|269.32|266.52|269.32|266.52|269.07|266.27|0
1651815550000|2022-05-06 05:39:10|269.19|266.39|269.13|266.33|269.26|266.46|269.13|266.33|0
1651815560000|2022-05-06 05:39:20|269.5|266.7|269.63|266.83|269.63|266.83|269.5|266.7|0
1651815570000|2022-05-06 05:39:30|269.5|266.7|269.56|266.76|269.56|266.76|269.5|266.7|0
1651815580000|2022-05-06 05:39:40|269.63|266.83|269.63|266.83|269.63|266.83|269.63|266.83|0
1651815610000|2022-05-06 05:40:10|269.62|266.82|269.44|266.64|269.62|266.82|269.44|266.64|0
1651815620000|2022-05-06 05:40:20|269.38|266.58|269.26|266.46|269.44|266.64|269.19|266.39|0
1651815630000|2022-05-06 05:40:30|269.5|266.7|269.44|266.64|269.56|266.76|269.44|266.64|0
1651815640000|2022-05-06 05:40:40|269.38|266.58|269.38|266.58|269.44|266.64|269.38|266.58|0
1651815660000|2022-05-06 05:41:00|269.26|266.46|268.89|266.09|269.26|266.46|268.89|266.09|0
1651815670000|2022-05-06 05:41:10|269.01|266.21|269.01|266.21|269.01|266.21|269.01|266.21|0
1651815680000|2022-05-06 05:41:20|269.07|266.27|269.01|266.21|269.07|266.27|269.01|266.21|0
1651815700000|2022-05-06 05:41:40|268.64|265.84|268.28|265.48|268.64|265.84|268.15|265.35|0
1651815710000|2022-05-06 05:41:50|268.21|265.41|268.34|265.54|268.4|265.6|268.21|265.41|0
1651815720000|2022-05-06 05:42:00|268.4|265.6|268.46|265.66|268.46|265.66|268.4|265.6|0
1651815730000|2022-05-06 05:42:10|268.4|265.6|268.28|265.48|268.4|265.6|268.28|265.48|0
1651815740000|2022-05-06 05:42:20|268.15|265.35|268.21|265.41|268.21|265.41|268.15|265.35|0
1651815750000|2022-05-06 05:42:30|268.15|265.35|268.03|265.23|268.15|265.35|268.03|265.23|0
1651815760000|2022-05-06 05:42:40|267.91|265.11|268.28|265.48|268.28|265.48|267.91|265.11|0
1651815770000|2022-05-06 05:42:50|268.15|265.35|268.28|265.48|268.28|265.48|268.15|265.35|0
1651815780000|2022-05-06 05:43:00|268.21|265.41|268.15|265.35|268.28|265.48|268.15|265.35|0
1651815790000|2022-05-06 05:43:10|268.09|265.29|268.09|265.29|268.15|265.35|268.03|265.23|0
1651815800000|2022-05-06 05:43:20|268.03|265.23|268.03|265.23|268.03|265.23|267.97|265.17|0
1651815810000|2022-05-06 05:43:30|268.15|265.35|268.09|265.29|268.15|265.35|268.09|265.29|0
1651815820000|2022-05-06 05:43:40|268.21|265.41|268.09|265.29|268.21|265.41|268.09|265.29|0
1651815830000|2022-05-06 05:43:50|268.15|265.35|268.09|265.29|268.15|265.35|268.03|265.23|0
1651815840000|2022-05-06 05:44:00|268.03|265.23|268.28|265.48|268.28|265.48|268.03|265.23|0
1651815850000|2022-05-06 05:44:10|268.4|265.6|268.33|265.53|268.4|265.6|268.28|265.48|0
1651815860000|2022-05-06 05:44:20|268.28|265.48|268.33|265.53|268.33|265.53|268.28|265.48|0
1651815870000|2022-05-06 05:44:30|268.4|265.6|268.28|265.48|268.4|265.6|268.28|265.48|0
1651815890000|2022-05-06 05:44:50|268.21|265.41|268.4|265.6|268.4|265.6|268.21|265.41|0
1651815910000|2022-05-06 05:45:10|268.46|265.66|268.52|265.72|268.52|265.72|268.46|265.66|0
1651815920000|2022-05-06 05:45:20|268.4|265.6|268.4|265.6|268.4|265.6|268.33|265.53|0
1651815930000|2022-05-06 05:45:30|268.46|265.66|268.27|265.47|268.46|265.66|268.27|265.47|0
1651815940000|2022-05-06 05:45:40|268.33|265.53|268.64|265.84|268.64|265.84|268.33|265.53|0
1651815950000|2022-05-06 05:45:50|268.76|265.96|268.82|266.02|268.82|266.02|268.76|265.96|0
1651815960000|2022-05-06 05:46:00|268.76|265.96|268.52|265.72|268.76|265.96|268.52|265.72|0
1651815970000|2022-05-06 05:46:10|268.27|265.47|268.33|265.53|268.33|265.53|268.27|265.47|0
1651815980000|2022-05-06 05:46:20|268.27|265.47|268.4|265.6|268.4|265.6|268.27|265.47|0
1651815990000|2022-05-06 05:46:30|268.33|265.53|268.4|265.6|268.4|265.6|268.33|265.53|0
1651816000000|2022-05-06 05:46:40|268.27|265.47|268.27|265.47|268.27|265.47|268.27|265.47|0
1651816010000|2022-05-06 05:46:50|268.15|265.35|268.15|265.35|268.15|265.35|268.03|265.23|0
1651816020000|2022-05-06 05:47:00|268.03|265.23|267.91|265.11|268.27|265.47|267.91|265.11|0
1651816030000|2022-05-06 05:47:10|267.97|265.17|267.91|265.11|268.03|265.23|267.91|265.11|0
1651816040000|2022-05-06 05:47:20|267.72|264.92|267.66|264.86|267.78|264.98|267.66|264.86|0
1651816050000|2022-05-06 05:47:30|267.54|264.74|267.66|264.86|267.72|264.92|267.54|264.74|0
1651816060000|2022-05-06 05:47:40|267.72|264.92|267.78|264.98|267.91|265.11|267.72|264.92|0
1651816070000|2022-05-06 05:47:50|267.66|264.86|267.66|264.86|267.72|264.92|267.66|264.86|0
1651816080000|2022-05-06 05:48:00|267.78|264.98|267.66|264.86|267.78|264.98|267.66|264.86|0
1651816090000|2022-05-06 05:48:10|267.78|264.98|268.03|265.23|268.03|265.23|267.72|264.92|0
1651816100000|2022-05-06 05:48:20|267.84|265.04|267.84|265.04|267.84|265.04|267.84|265.04|0
1651816110000|2022-05-06 05:48:30|267.91|265.11|268.15|265.35|268.15|265.35|267.91|265.11|0
1651816120000|2022-05-06 05:48:40|268.03|265.23|268.09|265.29|268.09|265.29|268.03|265.23|0
1651816130000|2022-05-06 05:48:50|268.03|265.23|268.03|265.23|268.03|265.23|267.97|265.17|0
1651816140000|2022-05-06 05:49:00|268.15|265.35|268.15|265.35|268.15|265.35|268.09|265.29|0
1651816150000|2022-05-06 05:49:10|268.03|265.23|267.91|265.11|268.03|265.23|267.91|265.11|0
1651816160000|2022-05-06 05:49:20|267.96|265.16|267.91|265.11|267.96|265.16|267.91|265.11|0
1651816170000|2022-05-06 05:49:30|267.84|265.04|267.78|264.98|267.84|265.04|267.78|264.98|0
1651816180000|2022-05-06 05:49:40|267.84|265.04|267.72|264.92|267.84|265.04|267.72|264.92|0
1651816190000|2022-05-06 05:49:50|267.78|264.98|267.78|264.98|267.78|264.98|267.78|264.98|0
1651816200000|2022-05-06 05:50:00|268.03|265.23|267.96|265.16|268.03|265.23|267.91|265.11|0
1651816210000|2022-05-06 05:50:10|268.15|265.35|268.03|265.23|268.15|265.35|268.03|265.23|0
1651816220000|2022-05-06 05:50:20|268.09|265.29|268.03|265.23|268.09|265.29|268.03|265.23|0
1651816230000|2022-05-06 05:50:30|268.15|265.35|268.33|265.53|268.33|265.53|268.15|265.35|0
1651816240000|2022-05-06 05:50:40|268.39|265.59|268.27|265.47|268.39|265.59|268.27|265.47|0
1651816250000|2022-05-06 05:50:50|268.33|265.53|268.45|265.65|268.45|265.65|268.33|265.53|0
1651816260000|2022-05-06 05:51:00|268.52|265.72|268.39|265.59|268.52|265.72|268.39|265.59|0
1651816270000|2022-05-06 05:51:10|268.45|265.65|268.76|265.96|268.76|265.96|268.45|265.65|0
1651816280000|2022-05-06 05:51:20|268.88|266.08|269.01|266.21|269.07|266.27|268.88|266.08|0
1651816290000|2022-05-06 05:51:30|268.94|266.14|268.88|266.08|268.94|266.14|268.88|266.08|0
1651816300000|2022-05-06 05:51:40|269.01|266.21|269.01|266.21|269.01|266.21|269.01|266.21|0
1651816310000|2022-05-06 05:51:50|268.88|266.08|269.01|266.21|269.01|266.21|268.88|266.08|0
1651816320000|2022-05-06 05:52:00|268.88|266.08|269.01|266.21|269.01|266.21|268.88|266.08|0
1651816330000|2022-05-06 05:52:10|268.76|265.96|268.45|265.65|268.82|266.02|268.45|265.65|0
1651816340000|2022-05-06 05:52:20|268.64|265.84|268.52|265.72|268.64|265.84|268.52|265.72|0
1651816360000|2022-05-06 05:52:40|268.39|265.59|268.45|265.65|268.52|265.72|268.39|265.59|0
1651816370000|2022-05-06 05:52:50|268.39|265.59|268.52|265.72|268.52|265.72|268.39|265.59|0
1651816380000|2022-05-06 05:53:00|268.39|265.59|268.39|265.59|268.39|265.59|268.39|265.59|0
1651816390000|2022-05-06 05:53:10|268.27|265.47|268.21|265.41|268.27|265.47|268.21|265.41|0
1651816400000|2022-05-06 05:53:20|268.27|265.47|268.27|265.47|268.27|265.47|268.27|265.47|0
1651816410000|2022-05-06 05:53:30|268.39|265.59|268.33|265.53|268.39|265.59|268.33|265.53|0
1651816420000|2022-05-06 05:53:40|268.21|265.41|268.33|265.53|268.33|265.53|268.21|265.41|0
1651816430000|2022-05-06 05:53:50|268.39|265.59|268.15|265.35|268.39|265.59|268.15|265.35|0
1651816440000|2022-05-06 05:54:00|268.21|265.41|268.21|265.41|268.21|265.41|268.15|265.35|0
1651816450000|2022-05-06 05:54:10|268.15|265.35|268.15|265.35|268.15|265.35|268.15|265.35|0
1651816460000|2022-05-06 05:54:20|268.27|265.47|269.06|266.26|269.06|266.26|268.27|265.47|0
1651816470000|2022-05-06 05:54:30|269.37|266.57|269.25|266.45|269.37|266.57|269.25|266.45|0
1651816480000|2022-05-06 05:54:40|269.37|266.57|269.19|266.39|269.37|266.57|269.19|266.39|0
1651816490000|2022-05-06 05:54:50|269.25|266.45|269.25|266.45|269.25|266.45|269.25|266.45|0
1651816500000|2022-05-06 05:55:00|269|266.2|269|266.2|269.13|266.33|269|266.2|0
1651816510000|2022-05-06 05:55:10|268.88|266.08|268.64|265.84|268.88|266.08|268.64|265.84|0
1651816520000|2022-05-06 05:55:20|268.51|265.71|268.64|265.84|268.64|265.84|268.51|265.71|0
1651816530000|2022-05-06 05:55:30|268.51|265.71|268.51|265.71|268.51|265.71|268.51|265.71|0
1651816550000|2022-05-06 05:55:50|268.45|265.65|268.51|265.71|268.51|265.71|268.45|265.65|0
1651816560000|2022-05-06 05:56:00|268.39|265.59|267.96|265.16|268.39|265.59|267.96|265.16|0
1651816570000|2022-05-06 05:56:10|267.9|265.1|267.54|264.74|267.9|265.1|267.54|264.74|0
1651816580000|2022-05-06 05:56:20|267.59|264.79|267.66|264.86|267.78|264.98|267.54|264.74|0
1651816590000|2022-05-06 05:56:30|267.78|264.98|268.88|266.08|268.88|266.08|267.78|264.98|0
1651816600000|2022-05-06 05:56:40|268.57|265.77|268.51|265.71|268.57|265.77|268.51|265.71|0
1651816610000|2022-05-06 05:56:50|268.64|265.84|268.64|265.84|268.64|265.84|268.64|265.84|0
1651816620000|2022-05-06 05:57:00|268.51|265.71|268.39|265.59|268.51|265.71|268.39|265.59|0
1651816630000|2022-05-06 05:57:10|268.33|265.53|268.51|265.71|268.51|265.71|268.33|265.53|0
1651816640000|2022-05-06 05:57:20|268.76|265.96|268.82|266.02|268.88|266.08|268.76|265.96|0
1651816650000|2022-05-06 05:57:30|268.88|266.08|268.64|265.84|268.88|266.08|268.64|265.84|0
1651816660000|2022-05-06 05:57:40|268.39|265.59|268.64|265.84|268.64|265.84|268.39|265.59|0
1651816670000|2022-05-06 05:57:50|268.76|265.96|268.76|265.96|268.76|265.96|268.64|265.84|0
1651816680000|2022-05-06 05:58:00|268.64|265.84|268.64|265.84|268.64|265.84|268.57|265.77|0
1651816690000|2022-05-06 05:58:10|268.57|265.77|268.39|265.59|268.57|265.77|268.39|265.59|0
1651816700000|2022-05-06 05:58:20|268.45|265.65|268.57|265.77|268.57|265.77|268.45|265.65|0
1651816710000|2022-05-06 05:58:30|268.51|265.71|268.39|265.59|268.51|265.71|268.39|265.59|0
1651816720000|2022-05-06 05:58:40|268.2|265.4|268.39|265.59|268.39|265.59|268.15|265.35|0
1651816730000|2022-05-06 05:58:50|268.64|265.84|268.51|265.71|268.64|265.84|268.51|265.71|0
1651816740000|2022-05-06 05:59:00|268.64|265.84|268.88|266.08|268.88|266.08|268.64|265.84|0
1651816750000|2022-05-06 05:59:10|269.13|266.33|268.88|266.08|269.13|266.33|268.88|266.08|0
1651816760000|2022-05-06 05:59:20|268.94|266.14|269|266.2|269|266.2|268.94|266.14|0
1651816770000|2022-05-06 05:59:30|268.94|266.14|268.94|266.14|268.94|266.14|268.94|266.14|0
1651816780000|2022-05-06 05:59:40|269|266.2|268.94|266.14|269|266.2|268.88|266.08|0
1651816790000|2022-05-06 05:59:50|269|266.2|268.94|266.14|269|266.2|268.94|266.14|0
1651816800000|2022-05-06 06:00:00|269.25|266.45|269.37|266.57|269.37|266.57|268.88|266.08|0
1651816810000|2022-05-06 06:00:10|269.25|266.45|269.12|266.32|269.25|266.45|268.88|266.08|0
1651816820000|2022-05-06 06:00:20|269.49|266.69|269.62|266.82|269.62|266.82|269.49|266.69|0
1651816830000|2022-05-06 06:00:30|269.37|266.57|269.49|266.69|269.55|266.75|269.37|266.57|0
1651816840000|2022-05-06 06:00:40|269.37|266.57|269.12|266.32|269.37|266.57|269.12|266.32|0
1651816850000|2022-05-06 06:00:50|269.25|266.45|269.31|266.51|269.31|266.51|269.18|266.38|0
1651816860000|2022-05-06 06:01:00|269.25|266.45|268.63|265.83|269.25|266.45|268.63|265.83|0
1651816870000|2022-05-06 06:01:10|268.39|265.59|268.63|265.83|268.63|265.83|268.39|265.59|0
1651816880000|2022-05-06 06:01:20|268.51|265.71|268.76|265.96|268.76|265.96|268.51|265.71|0
1651816890000|2022-05-06 06:01:30|268.63|265.83|268.63|265.83|268.63|265.83|268.63|265.83|0
1651816900000|2022-05-06 06:01:40|268.76|265.96|268.88|266.08|268.88|266.08|268.76|265.96|0
1651816910000|2022-05-06 06:01:50|268.94|266.14|268.88|266.08|268.94|266.14|268.82|266.02|0
1651816920000|2022-05-06 06:02:00|269.12|266.32|269.25|266.45|269.31|266.51|269.12|266.32|0
1651816930000|2022-05-06 06:02:10|268.88|266.08|268.76|265.96|268.88|266.08|268.76|265.96|0
1651816940000|2022-05-06 06:02:20|269.12|266.32|268.88|266.08|269.12|266.32|268.88|266.08|0
1651816950000|2022-05-06 06:02:30|269.25|266.45|269.06|266.26|269.25|266.45|269.06|266.26|0
1651816960000|2022-05-06 06:02:40|269.12|266.32|269.25|266.45|269.25|266.45|269.06|266.26|0
1651816970000|2022-05-06 06:02:50|269.12|266.32|269.18|266.38|269.37|266.57|269.12|266.32|0
1651816980000|2022-05-06 06:03:00|269.12|266.32|269.37|266.57|269.37|266.57|269.12|266.32|0
1651816990000|2022-05-06 06:03:10|269.25|266.45|269.12|266.32|269.25|266.45|269.12|266.32|0
1651817000000|2022-05-06 06:03:20|269.37|266.57|269.49|266.69|269.49|266.69|269.25|266.45|0
1651817010000|2022-05-06 06:03:30|269.74|266.94|269.74|266.94|269.8|267|269.74|266.94|0
1651817020000|2022-05-06 06:03:40|269.61|266.81|269.61|266.81|269.61|266.81|269.49|266.69|0
1651817030000|2022-05-06 06:03:50|269.74|266.94|269.92|267.12|269.92|267.12|269.74|266.94|0
1651817040000|2022-05-06 06:04:00|269.98|267.18|270.47|267.67|270.47|267.67|269.98|267.18|0
1651817050000|2022-05-06 06:04:10|270.35|267.55|270.35|267.55|270.35|267.55|270.23|267.43|0
1651817060000|2022-05-06 06:04:20|270.23|267.43|270.47|267.67|270.47|267.67|270.23|267.43|0
1651817070000|2022-05-06 06:04:30|270.41|267.61|270.47|267.67|270.47|267.67|270.41|267.61|0
1651817080000|2022-05-06 06:04:40|270.53|267.73|270.72|267.92|270.96|268.16|270.53|267.73|0
1651817090000|2022-05-06 06:04:50|270.84|268.04|271.46|268.66|271.46|268.66|270.84|268.04|0
1651817100000|2022-05-06 06:05:00|271.21|268.41|270.9|268.1|271.21|268.41|270.84|268.04|0
1651817110000|2022-05-06 06:05:10|270.84|268.04|270.84|268.04|270.84|268.04|270.84|268.04|0
1651817120000|2022-05-06 06:05:20|270.96|268.16|270.84|268.04|270.96|268.16|270.84|268.04|0
1651817130000|2022-05-06 06:05:30|270.72|267.92|270.72|267.92|270.72|267.92|270.72|267.92|0
1651817140000|2022-05-06 06:05:40|270.84|268.04|271.02|268.22|271.02|268.22|270.84|268.04|0
1651817150000|2022-05-06 06:05:50|270.96|268.16|271.33|268.53|271.33|268.53|270.96|268.16|0
1651817160000|2022-05-06 06:06:00|271.09|268.29|271.46|268.66|271.46|268.66|271.09|268.29|0
1651817170000|2022-05-06 06:06:10|271.33|268.53|271.09|268.29|271.33|268.53|271.09|268.29|0
1651817180000|2022-05-06 06:06:20|270.96|268.16|271.21|268.41|271.21|268.41|270.96|268.16|0
1651817190000|2022-05-06 06:06:30|271.33|268.53|271.27|268.47|271.33|268.53|271.21|268.41|0
1651817200000|2022-05-06 06:06:40|271.09|268.29|271.39|268.59|271.39|268.59|271.09|268.29|0
1651817210000|2022-05-06 06:06:50|271.33|268.53|271.64|268.84|271.83|269.03|271.33|268.53|0
1651817220000|2022-05-06 06:07:00|271.7|268.9|271.7|268.9|271.83|269.03|271.58|268.78|0
1651817230000|2022-05-06 06:07:10|271.58|268.78|271.7|268.9|271.7|268.9|271.58|268.78|0
1651817240000|2022-05-06 06:07:20|271.83|269.03|272.07|269.27|272.07|269.27|271.83|269.03|0
1651817250000|2022-05-06 06:07:30|272.2|269.4|272.2|269.4|272.2|269.4|272.07|269.27|0
1651817260000|2022-05-06 06:07:40|272.07|269.27|272.07|269.27|272.2|269.4|272.07|269.27|0
1651817270000|2022-05-06 06:07:50|272.13|269.33|272.13|269.33|272.13|269.33|272.13|269.33|0
1651817280000|2022-05-06 06:08:00|272.2|269.4|272.07|269.27|272.2|269.4|272.07|269.27|0
1651817290000|2022-05-06 06:08:10|272.2|269.4|272.2|269.4|272.2|269.4|272.07|269.27|0
1651817300000|2022-05-06 06:08:20|272.07|269.27|271.58|268.78|272.07|269.27|271.58|268.78|0
1651817310000|2022-05-06 06:08:30|271.39|268.59|271.7|268.9|271.7|268.9|271.39|268.59|0
1651817320000|2022-05-06 06:08:40|271.64|268.84|271.64|268.84|271.64|268.84|271.64|268.84|0
1651817330000|2022-05-06 06:08:50|271.58|268.78|271.33|268.53|271.58|268.78|271.33|268.53|0
1651817340000|2022-05-06 06:09:00|271.46|268.66|271.51|268.71|271.51|268.71|271.39|268.59|0
1651817350000|2022-05-06 06:09:10|271.58|268.78|271.58|268.78|271.64|268.84|271.51|268.71|0
1651817360000|2022-05-06 06:09:20|271.82|269.02|271.58|268.78|271.82|269.02|271.58|268.78|0
1651817370000|2022-05-06 06:09:30|271.82|269.02|271.82|269.02|271.88|269.08|271.82|269.02|0
1651817380000|2022-05-06 06:09:40|271.7|268.9|271.88|269.08|271.88|269.08|271.7|268.9|0
1651817390000|2022-05-06 06:09:50|271.95|269.15|271.88|269.08|271.95|269.15|271.88|269.08|0
1651817400000|2022-05-06 06:10:00|271.95|269.15|272.19|269.39|272.19|269.39|271.95|269.15|0
1651817410000|2022-05-06 06:10:10|272.07|269.27|271.95|269.15|272.07|269.27|271.95|269.15|0
1651817420000|2022-05-06 06:10:20|272.07|269.27|271.95|269.15|272.07|269.27|271.95|269.15|0
1651817430000|2022-05-06 06:10:30|271.82|269.02|272.07|269.27|272.07|269.27|271.82|269.02|0
1651817440000|2022-05-06 06:10:40|272.01|269.21|271.7|268.9|272.01|269.21|271.7|268.9|0
1651817450000|2022-05-06 06:10:50|271.82|269.02|271.7|268.9|271.82|269.02|271.7|268.9|0
1651817460000|2022-05-06 06:11:00|271.82|269.02|272.07|269.27|272.07|269.27|271.82|269.02|0
1651817470000|2022-05-06 06:11:10|272.19|269.39|272.19|269.39|272.25|269.45|272.19|269.39|0
1651817480000|2022-05-06 06:11:20|272.07|269.27|272.19|269.39|272.32|269.52|272.07|269.27|0
1651817490000|2022-05-06 06:11:30|272.32|269.52|272.44|269.64|272.44|269.64|272.32|269.52|0
1651817500000|2022-05-06 06:11:40|272.32|269.52|272.44|269.64|272.44|269.64|272.32|269.52|0
1651817510000|2022-05-06 06:11:50|272.32|269.52|272.44|269.64|272.44|269.64|272.32|269.52|0
1651817520000|2022-05-06 06:12:00|272.32|269.52|272.32|269.52|272.32|269.52|272.32|269.52|0
1651817530000|2022-05-06 06:12:10|272.25|269.45|272.25|269.45|272.25|269.45|272.25|269.45|0
1651817540000|2022-05-06 06:12:20|272.19|269.39|271.95|269.15|272.19|269.39|271.95|269.15|0
1651817550000|2022-05-06 06:12:30|272.07|269.27|272.13|269.33|272.13|269.33|272.07|269.27|0
1651817560000|2022-05-06 06:12:40|272.07|269.27|271.95|269.15|272.07|269.27|271.95|269.15|0
1651817570000|2022-05-06 06:12:50|271.76|268.96|271.76|268.96|271.76|268.96|271.7|268.9|0
1651817580000|2022-05-06 06:13:00|271.82|269.02|271.88|269.08|271.95|269.15|271.82|269.02|0
1651817590000|2022-05-06 06:13:10|271.82|269.02|271.82|269.02|271.82|269.02|271.82|269.02|0
1651817600000|2022-05-06 06:13:20|272.07|269.27|272.13|269.33|272.13|269.33|272.07|269.27|0
1651817610000|2022-05-06 06:13:30|272.25|269.45|272.32|269.52|272.32|269.52|272.25|269.45|0
1651817620000|2022-05-06 06:13:40|272.19|269.39|272.19|269.39|272.19|269.39|272.19|269.39|0
1651817630000|2022-05-06 06:13:50|272.07|269.27|271.95|269.15|272.07|269.27|271.95|269.15|0
1651817640000|2022-05-06 06:14:00|272.07|269.27|272.32|269.52|272.32|269.52|272.07|269.27|0
1651817660000|2022-05-06 06:14:20|272.25|269.45|272.32|269.52|272.32|269.52|272.25|269.45|0
1651817670000|2022-05-06 06:14:30|272.25|269.45|272.32|269.52|272.32|269.52|272.25|269.45|0
1651817680000|2022-05-06 06:14:40|272.44|269.64|272.32|269.52|272.44|269.64|272.32|269.52|0
1651817690000|2022-05-06 06:14:50|272.25|269.45|272.32|269.52|272.32|269.52|272.25|269.45|0
1651817700000|2022-05-06 06:15:00|272.44|269.64|272.32|269.52|272.44|269.64|272.32|269.52|0
1651817710000|2022-05-06 06:15:10|272.44|269.64|272.32|269.52|272.44|269.64|272.32|269.52|0
1651817720000|2022-05-06 06:15:20|272.19|269.39|272.13|269.33|272.25|269.45|272.13|269.33|0
1651817730000|2022-05-06 06:15:30|272.32|269.52|271.88|269.08|272.32|269.52|271.88|269.08|0
1651817740000|2022-05-06 06:15:40|271.82|269.02|271.94|269.14|271.94|269.14|271.82|269.02|0
1651817750000|2022-05-06 06:15:50|271.82|269.02|271.82|269.02|271.94|269.14|271.82|269.02|0
1651817760000|2022-05-06 06:16:00|271.76|268.96|272.44|269.64|272.44|269.64|271.76|268.96|0
1651817770000|2022-05-06 06:16:10|272.19|269.39|271.94|269.14|272.19|269.39|271.94|269.14|0
1651817780000|2022-05-06 06:16:20|271.82|269.02|271.82|269.02|271.94|269.14|271.82|269.02|0
1651817790000|2022-05-06 06:16:30|271.57|268.77|271.21|268.41|271.57|268.77|271.21|268.41|0
1651817800000|2022-05-06 06:16:40|271.08|268.28|271.26|268.46|271.26|268.46|271.08|268.28|0
1651817810000|2022-05-06 06:16:50|271.33|268.53|271.33|268.53|271.33|268.53|271.26|268.46|0
1651817820000|2022-05-06 06:17:00|271.26|268.46|271.26|268.46|271.26|268.46|271.21|268.41|0
1651817830000|2022-05-06 06:17:10|271.2|268.4|271.08|268.28|271.2|268.4|271.08|268.28|0
1651817840000|2022-05-06 06:17:20|271.02|268.22|271.14|268.34|271.2|268.4|271.02|268.22|0
1651817850000|2022-05-06 06:17:30|271.08|268.28|270.59|267.79|271.08|268.28|270.59|267.79|0
1651817860000|2022-05-06 06:17:40|270.65|267.85|270.59|267.79|270.65|267.85|270.59|267.79|0
1651817870000|2022-05-06 06:17:50|270.65|267.85|270.71|267.91|270.71|267.91|270.65|267.85|0
1651817880000|2022-05-06 06:18:00|270.84|268.04|270.47|267.67|270.84|268.04|270.47|267.67|0
1651817890000|2022-05-06 06:18:10|270.22|267.42|270.34|267.54|270.34|267.54|270.22|267.42|0
1651817900000|2022-05-06 06:18:20|270.22|267.42|270.16|267.36|270.22|267.42|270.16|267.36|0
1651817910000|2022-05-06 06:18:30|270.22|267.42|270.22|267.42|270.22|267.42|270.1|267.3|0
1651817930000|2022-05-06 06:18:50|270.34|267.54|270.47|267.67|270.47|267.67|270.34|267.54|0
1651817940000|2022-05-06 06:19:00|270.59|267.79|270.71|267.91|270.71|267.91|270.59|267.79|0
1651817950000|2022-05-06 06:19:10|270.83|268.03|270.71|267.91|270.83|268.03|270.71|267.91|0
1651817960000|2022-05-06 06:19:20|270.65|267.85|270.65|267.85|270.65|267.85|270.59|267.79|0
1651817970000|2022-05-06 06:19:30|270.89|268.09|270.83|268.03|270.96|268.16|270.83|268.03|0
1651817980000|2022-05-06 06:19:40|270.96|268.16|270.71|267.91|270.96|268.16|270.71|267.91|0
1651817990000|2022-05-06 06:19:50|270.77|267.97|271.02|268.22|271.02|268.22|270.77|267.97|0
1651818000000|2022-05-06 06:20:00|271.08|268.28|271.82|269.02|271.82|269.02|271.08|268.28|0
1651818010000|2022-05-06 06:20:10|271.63|268.83|271.45|268.65|271.63|268.83|271.45|268.65|0
1651818020000|2022-05-06 06:20:20|271.39|268.59|271.33|268.53|271.45|268.65|271.33|268.53|0
1651818030000|2022-05-06 06:20:30|271.39|268.59|271.57|268.77|271.63|268.83|271.39|268.59|0
1651818040000|2022-05-06 06:20:40|271.63|268.83|271.7|268.9|271.7|268.9|271.63|268.83|0
1651818050000|2022-05-06 06:20:50|271.76|268.96|271.88|269.08|271.88|269.08|271.76|268.96|0
1651818060000|2022-05-06 06:21:00|271.75|268.95|271.63|268.83|271.82|269.02|271.63|268.83|0
1651818070000|2022-05-06 06:21:10|271.57|268.77|271.57|268.77|271.57|268.77|271.57|268.77|0
1651818080000|2022-05-06 06:21:20|271.51|268.71|271.33|268.53|271.51|268.71|271.33|268.53|0
1651818090000|2022-05-06 06:21:30|271.39|268.59|271.39|268.59|271.39|268.59|271.33|268.53|0
1651818100000|2022-05-06 06:21:40|271.45|268.65|271.33|268.53|271.45|268.65|271.33|268.53|0
1651818110000|2022-05-06 06:21:50|271.45|268.65|271.33|268.53|271.45|268.65|271.33|268.53|0
1651818120000|2022-05-06 06:22:00|271.14|268.34|270.96|268.16|271.14|268.34|270.96|268.16|0
1651818130000|2022-05-06 06:22:10|270.89|268.09|271.33|268.53|271.33|268.53|270.89|268.09|0
1651818140000|2022-05-06 06:22:20|271.45|268.65|271.51|268.71|271.51|268.71|271.45|268.65|0
1651818150000|2022-05-06 06:22:30|271.7|268.9|271.82|269.02|271.94|269.14|271.7|268.9|0
1651818160000|2022-05-06 06:22:40|271.7|268.9|271.69|268.89|271.75|268.95|271.69|268.89|0
1651818170000|2022-05-06 06:22:50|271.75|268.95|271.75|268.95|271.88|269.08|271.75|268.95|0
1651818180000|2022-05-06 06:23:00|271.88|269.08|271.82|269.02|271.88|269.08|271.75|268.95|0
1651818190000|2022-05-06 06:23:10|271.75|268.95|271.94|269.14|271.94|269.14|271.75|268.95|0
1651818200000|2022-05-06 06:23:20|272.06|269.26|272.06|269.26|272.19|269.39|272.06|269.26|0
1651818210000|2022-05-06 06:23:30|272|269.2|272.12|269.32|272.12|269.32|272|269.2|0
1651818220000|2022-05-06 06:23:40|272.19|269.39|271.88|269.08|272.25|269.45|271.88|269.08|0
1651818230000|2022-05-06 06:23:50|271.69|268.89|271.63|268.83|271.69|268.89|271.63|268.83|0
1651818240000|2022-05-06 06:24:00|271.51|268.71|271.38|268.58|271.57|268.77|271.38|268.58|0
1651818250000|2022-05-06 06:24:10|271.26|268.46|271.26|268.46|271.26|268.46|271.26|268.46|0
1651818260000|2022-05-06 06:24:20|271.32|268.52|271.26|268.46|271.32|268.52|271.26|268.46|0
1651818270000|2022-05-06 06:24:30|271.2|268.4|271.32|268.52|271.38|268.58|271.2|268.4|0
1651818280000|2022-05-06 06:24:40|271.51|268.71|271.45|268.65|271.51|268.71|271.45|268.65|0
1651818290000|2022-05-06 06:24:50|271.51|268.71|271.57|268.77|271.57|268.77|271.32|268.52|0
1651818300000|2022-05-06 06:25:00|271.45|268.65|271.32|268.52|271.45|268.65|271.2|268.4|0
1651818310000|2022-05-06 06:25:10|271.26|268.46|271.2|268.4|271.26|268.46|271.14|268.34|0
1651818320000|2022-05-06 06:25:20|271.32|268.52|270.59|267.79|271.32|268.52|270.59|267.79|0
1651818330000|2022-05-06 06:25:30|270.52|267.72|270.59|267.79|270.59|267.79|270.52|267.72|0
1651818340000|2022-05-06 06:25:40|270.64|267.84|270.52|267.72|270.64|267.84|270.52|267.72|0
1651818350000|2022-05-06 06:25:50|270.59|267.79|270.77|267.97|270.77|267.97|270.59|267.79|0
1651818360000|2022-05-06 06:26:00|270.71|267.91|270.59|267.79|270.71|267.91|270.59|267.79|0
1651818370000|2022-05-06 06:26:10|270.89|268.09|270.95|268.15|271.01|268.21|270.83|268.03|0
1651818380000|2022-05-06 06:26:20|270.83|268.03|270.89|268.09|270.89|268.09|270.77|267.97|0
1651818390000|2022-05-06 06:26:30|270.83|268.03|270.83|268.03|270.95|268.15|270.77|267.97|0
1651818400000|2022-05-06 06:26:40|270.64|267.84|270.22|267.42|270.64|267.84|270.22|267.42|0
1651818410000|2022-05-06 06:26:50|270.28|267.48|270.28|267.48|270.28|267.48|270.28|267.48|0
1651818420000|2022-05-06 06:27:00|270.34|267.54|270.4|267.6|270.4|267.6|270.28|267.48|0
1651818430000|2022-05-06 06:27:10|270.34|267.54|270.22|267.42|270.34|267.54|270.22|267.42|0
1651818440000|2022-05-06 06:27:20|270.34|267.54|270.46|267.66|270.46|267.66|270.22|267.42|0
1651818450000|2022-05-06 06:27:30|270.34|267.54|270.22|267.42|270.46|267.66|270.22|267.42|0
1651818460000|2022-05-06 06:27:40|270.03|267.23|269.85|267.05|270.03|267.23|269.85|267.05|0
1651818470000|2022-05-06 06:27:50|269.91|267.11|270.03|267.23|270.03|267.23|269.85|267.05|0
1651818480000|2022-05-06 06:28:00|270.09|267.29|270.15|267.35|270.15|267.35|270.09|267.29|0
1651818490000|2022-05-06 06:28:10|270.4|267.6|270.46|267.66|270.52|267.72|270.4|267.6|0
1651818500000|2022-05-06 06:28:20|270.58|267.78|270.52|267.72|270.58|267.78|270.46|267.66|0
1651818510000|2022-05-06 06:28:30|270.46|267.66|270.22|267.42|270.46|267.66|270.22|267.42|0
1651818520000|2022-05-06 06:28:40|270.09|267.29|269.85|267.05|270.09|267.29|269.85|267.05|0
1651818530000|2022-05-06 06:28:50|269.72|266.92|269.48|266.68|269.72|266.92|269.48|266.68|0
1651818540000|2022-05-06 06:29:00|269.42|266.62|269.48|266.68|269.48|266.68|269.42|266.62|0
1651818550000|2022-05-06 06:29:10|269.42|266.62|268.62|265.82|269.42|266.62|268.62|265.82|0
1651818560000|2022-05-06 06:29:20|268.87|266.07|268.74|265.94|268.92|266.12|268.74|265.94|0
1651818570000|2022-05-06 06:29:30|268.5|265.7|268.62|265.82|268.62|265.82|268.25|265.45|0
1651818580000|2022-05-06 06:29:40|268.5|265.7|268.01|265.21|268.5|265.7|267.89|265.09|0
1651818590000|2022-05-06 06:29:50|267.76|264.96|267.76|264.96|267.76|264.96|267.64|264.84|0
1651818600000|2022-05-06 06:30:00|267.64|264.84|268.13|265.33|268.13|265.33|267.64|264.84|0
1651818610000|2022-05-06 06:30:10|268.19|265.39|268.5|265.7|268.5|265.7|268.19|265.39|0
1651818620000|2022-05-06 06:30:20|268.43|265.63|268.38|265.58|268.43|265.63|268.25|265.45|0
1651818630000|2022-05-06 06:30:30|268.62|265.82|268.8|266|268.8|266|268.62|265.82|0
1651818640000|2022-05-06 06:30:40|268.74|265.94|269.48|266.68|269.48|266.68|268.74|265.94|0
1651818650000|2022-05-06 06:30:50|269.72|266.92|269.85|267.05|269.85|267.05|269.72|266.92|0
1651818660000|2022-05-06 06:31:00|269.97|267.17|269.91|267.11|269.97|267.17|269.91|267.11|0
1651818670000|2022-05-06 06:31:10|269.85|267.05|269.78|266.98|269.85|267.05|269.72|266.92|0
1651818680000|2022-05-06 06:31:20|269.85|267.05|270.27|267.47|270.27|267.47|269.85|267.05|0
1651818690000|2022-05-06 06:31:30|270.09|267.29|269.9|267.1|270.09|267.29|269.85|267.05|0
1651818700000|2022-05-06 06:31:40|269.72|266.92|269.11|266.31|269.72|266.92|269.11|266.31|0
1651818710000|2022-05-06 06:31:50|269.29|266.49|269.35|266.55|269.36|266.56|269.23|266.43|0
1651818720000|2022-05-06 06:32:00|269.48|266.68|269.29|266.49|269.48|266.68|269.29|266.49|0
1651818730000|2022-05-06 06:32:10|269.35|266.55|269.35|266.55|269.48|266.68|269.35|266.55|0
1651818740000|2022-05-06 06:32:20|269.72|266.92|269.97|267.17|269.97|267.17|269.72|266.92|0
1651818750000|2022-05-06 06:32:30|270.03|267.23|270.15|267.35|270.15|267.35|270.03|267.23|0
1651818760000|2022-05-06 06:32:40|270.27|267.47|270.21|267.41|270.27|267.47|270.09|267.29|0
1651818770000|2022-05-06 06:32:50|269.97|267.17|269.97|267.17|269.97|267.17|269.85|267.05|0
1651818780000|2022-05-06 06:33:00|270.03|267.23|269.97|267.17|270.03|267.23|269.9|267.1|0
1651818790000|2022-05-06 06:33:10|270.09|267.29|269.9|267.1|270.09|267.29|269.9|267.1|0
1651818800000|2022-05-06 06:33:20|270.03|267.23|269.97|267.17|270.21|267.41|269.97|267.17|0
1651818810000|2022-05-06 06:33:30|269.72|266.92|269.29|266.49|269.72|266.92|269.29|266.49|0
1651818820000|2022-05-06 06:33:40|269.17|266.37|269.48|266.68|269.48|266.68|269.17|266.37|0
1651818830000|2022-05-06 06:33:50|269.72|266.92|270.09|267.29|270.09|267.29|269.72|266.92|0
1651818840000|2022-05-06 06:34:00|270.03|267.23|270.15|267.35|270.21|267.41|270.03|267.23|0
1651818850000|2022-05-06 06:34:10|270.21|267.41|270.21|267.41|270.34|267.54|270.21|267.41|0
1651818860000|2022-05-06 06:34:20|270.39|267.59|270.34|267.54|270.46|267.66|270.34|267.54|0
1651818870000|2022-05-06 06:34:30|270.46|267.66|270.46|267.66|270.46|267.66|270.46|267.66|0
1651818880000|2022-05-06 06:34:40|270.34|267.54|270.52|267.72|270.52|267.72|270.34|267.54|0
1651818890000|2022-05-06 06:34:50|270.64|267.84|270.7|267.9|270.7|267.9|270.58|267.78|0
1651818900000|2022-05-06 06:35:00|270.83|268.03|270.95|268.15|270.95|268.15|270.83|268.03|0
1651818910000|2022-05-06 06:35:10|271.01|268.21|270.58|267.78|271.01|268.21|270.58|267.78|0
1651818920000|2022-05-06 06:35:20|270.7|267.9|270.46|267.66|270.7|267.9|270.46|267.66|0
1651818930000|2022-05-06 06:35:30|270.52|267.72|270.39|267.59|270.52|267.72|270.39|267.59|0
1651818940000|2022-05-06 06:35:40|270.21|267.41|269.72|266.92|270.21|267.41|269.72|266.92|0
1651818950000|2022-05-06 06:35:50|270.03|267.23|270.21|267.41|270.21|267.41|270.03|267.23|0
1651818960000|2022-05-06 06:36:00|270.09|267.29|270.27|267.47|270.27|267.47|270.03|267.23|0
1651818970000|2022-05-06 06:36:10|270.33|267.53|270.27|267.47|270.33|267.53|270.21|267.41|0
1651818980000|2022-05-06 06:36:20|270.33|267.53|270.21|267.41|270.33|267.53|270.21|267.41|0
1651818990000|2022-05-06 06:36:30|270.27|267.47|270.33|267.53|270.33|267.53|270.27|267.47|0
1651819000000|2022-05-06 06:36:40|270.52|267.72|270.7|267.9|270.7|267.9|270.52|267.72|0
1651819010000|2022-05-06 06:36:50|270.83|268.03|270.76|267.96|270.83|268.03|270.7|267.9|0
1651819020000|2022-05-06 06:37:00|270.83|268.03|270.95|268.15|271.07|268.27|270.83|268.03|0
1651819030000|2022-05-06 06:37:10|271.07|268.27|271.2|268.4|271.2|268.4|271.07|268.27|0
1651819040000|2022-05-06 06:37:20|271.32|268.52|271.32|268.52|271.32|268.52|271.32|268.52|0
1651819050000|2022-05-06 06:37:30|271.56|268.76|271.44|268.64|271.56|268.76|271.44|268.64|0
1651819060000|2022-05-06 06:37:40|271.81|269.01|271.87|269.07|271.93|269.13|271.81|269.01|0
1651819070000|2022-05-06 06:37:50|271.81|269.01|272.18|269.38|272.18|269.38|271.81|269.01|0
1651819080000|2022-05-06 06:38:00|272.3|269.5|272.24|269.44|272.3|269.5|272.24|269.44|0
1651819090000|2022-05-06 06:38:10|272.3|269.5|272.24|269.44|272.3|269.5|272.18|269.38|0
1651819100000|2022-05-06 06:38:20|272.06|269.26|272.06|269.26|272.06|269.26|272.06|269.26|0
1651819110000|2022-05-06 06:38:30|272.18|269.38|272.06|269.26|272.18|269.38|272.06|269.26|0
1651819120000|2022-05-06 06:38:40|272.24|269.44|272.24|269.44|272.24|269.44|272.24|269.44|0
1651819130000|2022-05-06 06:38:50|272.3|269.5|272.18|269.38|272.43|269.63|272.18|269.38|0
1651819140000|2022-05-06 06:39:00|272.3|269.5|271.69|268.89|272.3|269.5|271.69|268.89|0
1651819150000|2022-05-06 06:39:10|271.75|268.95|271.93|269.13|271.93|269.13|271.75|268.95|0
1651819160000|2022-05-06 06:39:20|272.06|269.26|272.3|269.5|272.3|269.5|272.06|269.26|0
1651819170000|2022-05-06 06:39:30|272.36|269.56|272.18|269.38|272.36|269.56|272.18|269.38|0
1651819180000|2022-05-06 06:39:40|271.93|269.13|272.18|269.38|272.18|269.38|271.93|269.13|0
1651819190000|2022-05-06 06:39:50|272.06|269.26|272.18|269.38|272.18|269.38|272.06|269.26|0
1651819200000|2022-05-06 06:40:00|272.3|269.5|271.99|269.19|272.3|269.5|271.99|269.19|0
1651819210000|2022-05-06 06:40:10|272.18|269.38|272.3|269.5|272.3|269.5|272.18|269.38|0
1651819220000|2022-05-06 06:40:20|272.18|269.38|272.06|269.26|272.18|269.38|272.06|269.26|0
1651819230000|2022-05-06 06:40:30|271.81|269.01|271.87|269.07|271.93|269.13|271.81|269.01|0
1651819240000|2022-05-06 06:40:40|271.75|268.95|272.06|269.26|272.06|269.26|271.75|268.95|0
1651819250000|2022-05-06 06:40:50|271.93|269.13|272.06|269.26|272.06|269.26|271.93|269.13|0
1651819260000|2022-05-06 06:41:00|271.93|269.13|271.87|269.07|271.93|269.13|271.87|269.07|0
1651819270000|2022-05-06 06:41:10|271.93|269.13|272.06|269.26|272.06|269.26|271.81|269.01|0
1651819280000|2022-05-06 06:41:20|272.12|269.32|272.18|269.38|272.18|269.38|272.12|269.32|0
1651819290000|2022-05-06 06:41:30|272.36|269.56|272.3|269.5|272.43|269.63|272.3|269.5|0
1651819300000|2022-05-06 06:41:40|272.18|269.38|271.99|269.19|272.18|269.38|271.93|269.13|0
1651819310000|2022-05-06 06:41:50|271.93|269.13|271.87|269.07|271.93|269.13|271.87|269.07|0
1651819320000|2022-05-06 06:42:00|271.81|269.01|271.32|268.52|271.87|269.07|271.32|268.52|0
1651819330000|2022-05-06 06:42:10|271.56|268.76|271.56|268.76|271.56|268.76|271.44|268.64|0
1651819340000|2022-05-06 06:42:20|271.32|268.52|271.13|268.33|271.32|268.52|271.07|268.27|0
1651819350000|2022-05-06 06:42:30|271.19|268.39|271.32|268.52|271.32|268.52|271.19|268.39|0
1651819360000|2022-05-06 06:42:40|271.44|268.64|271.56|268.76|271.56|268.76|271.44|268.64|0
1651819370000|2022-05-06 06:42:50|271.62|268.82|271.25|268.45|271.69|268.89|271.19|268.39|0
1651819380000|2022-05-06 06:43:00|271.32|268.52|271.32|268.52|271.32|268.52|271.07|268.27|0
1651819390000|2022-05-06 06:43:10|271.44|268.64|271.62|268.82|271.69|268.89|271.44|268.64|0
1651819400000|2022-05-06 06:43:20|271.5|268.7|271.81|269.01|271.81|269.01|271.5|268.7|0
1651819410000|2022-05-06 06:43:30|271.69|268.89|271.69|268.89|271.74|268.94|271.69|268.89|0
1651819420000|2022-05-06 06:43:40|271.68|268.88|271.81|269.01|271.81|269.01|271.68|268.88|0
1651819430000|2022-05-06 06:43:50|271.99|269.19|272.11|269.31|272.11|269.31|271.99|269.19|0
1651819440000|2022-05-06 06:44:00|272.05|269.25|272.3|269.5|272.3|269.5|272.05|269.25|0
1651819450000|2022-05-06 06:44:10|272.11|269.31|272.18|269.38|272.18|269.38|272.11|269.31|0
1651819460000|2022-05-06 06:44:20|272.11|269.31|272.11|269.31|272.11|269.31|272.11|269.31|0
1651819470000|2022-05-06 06:44:30|271.93|269.13|271.74|268.94|271.93|269.13|271.74|268.94|0
1651819480000|2022-05-06 06:44:40|271.81|269.01|271.93|269.13|271.93|269.13|271.81|269.01|0
1651819490000|2022-05-06 06:44:50|271.99|269.19|272.24|269.44|272.24|269.44|271.99|269.19|0
1651819500000|2022-05-06 06:45:00|272.18|269.38|272.18|269.38|272.24|269.44|272.18|269.38|0
1651819510000|2022-05-06 06:45:10|272.24|269.44|272.42|269.62|272.42|269.62|272.18|269.38|0
1651819520000|2022-05-06 06:45:20|272.24|269.44|272.3|269.5|272.3|269.5|272.24|269.44|0
1651819530000|2022-05-06 06:45:30|272.24|269.44|272.18|269.38|272.3|269.5|272.18|269.38|0
1651819540000|2022-05-06 06:45:40|272.3|269.5|272.11|269.31|272.3|269.5|272.11|269.31|0
1651819550000|2022-05-06 06:45:50|272.18|269.38|272.18|269.38|272.18|269.38|272.18|269.38|0
1651819560000|2022-05-06 06:46:00|271.81|269.01|271.87|269.07|271.87|269.07|271.62|268.82|0
1651819570000|2022-05-06 06:46:10|271.81|269.01|271.93|269.13|271.99|269.19|271.81|269.01|0
1651819580000|2022-05-06 06:46:20|271.87|269.07|271.81|269.01|271.87|269.07|271.81|269.01|0
1651819590000|2022-05-06 06:46:30|271.93|269.13|271.93|269.13|271.93|269.13|271.93|269.13|0
1651819600000|2022-05-06 06:46:40|271.81|269.01|271.81|269.01|271.81|269.01|271.56|268.76|0
1651819610000|2022-05-06 06:46:50|272.11|269.31|272.18|269.38|272.42|269.62|272.05|269.25|0
1651819620000|2022-05-06 06:47:00|272.36|269.56|272.18|269.38|272.36|269.56|272.18|269.38|0
1651819630000|2022-05-06 06:47:10|272.11|269.31|271.93|269.13|272.11|269.31|271.93|269.13|0
1651819640000|2022-05-06 06:47:20|272.05|269.25|271.93|269.13|272.05|269.25|271.81|269.01|0
1651819650000|2022-05-06 06:47:30|271.68|268.88|271.68|268.88|271.68|268.88|271.68|268.88|0
1651819660000|2022-05-06 06:47:40|271.62|268.82|271.68|268.88|271.68|268.88|271.62|268.82|0
1651819670000|2022-05-06 06:47:50|271.81|269.01|271.56|268.76|271.81|269.01|271.56|268.76|0
1651819680000|2022-05-06 06:48:00|271.68|268.88|271.68|268.88|271.68|268.88|271.68|268.88|0
1651819690000|2022-05-06 06:48:10|271.74|268.94|271.68|268.88|271.74|268.94|271.56|268.76|0
1651819700000|2022-05-06 06:48:20|271.81|269.01|271.68|268.88|271.81|269.01|271.68|268.88|0
1651819710000|2022-05-06 06:48:30|271.81|269.01|271.74|268.94|271.81|269.01|271.74|268.94|0
1651819720000|2022-05-06 06:48:40|271.68|268.88|271.62|268.82|271.68|268.88|271.56|268.76|0
1651819730000|2022-05-06 06:48:50|271.68|268.88|271.56|268.76|271.68|268.88|271.56|268.76|0
1651819740000|2022-05-06 06:49:00|271.44|268.64|271.31|268.51|271.56|268.76|271.31|268.51|0
1651819750000|2022-05-06 06:49:10|271.25|268.45|271.19|268.39|271.25|268.45|271.19|268.39|0
1651819760000|2022-05-06 06:49:20|271.13|268.33|271.07|268.27|271.31|268.51|271.07|268.27|0
1651819770000|2022-05-06 06:49:30|271.31|268.51|271.07|268.27|271.31|268.51|271.07|268.27|0
1651819780000|2022-05-06 06:49:40|271.13|268.33|270.94|268.14|271.13|268.33|270.94|268.14|0
1651819790000|2022-05-06 06:49:50|270.88|268.08|270.45|267.65|270.88|268.08|270.45|267.65|0
1651819800000|2022-05-06 06:50:00|270.33|267.53|270.88|268.08|270.88|268.08|270.33|267.53|0
1651819810000|2022-05-06 06:50:10|270.21|267.41|270.08|267.28|270.21|267.41|270.08|267.28|0
1651819820000|2022-05-06 06:50:20|270.21|267.41|270.08|267.28|270.21|267.41|270.08|267.28|0
1651819830000|2022-05-06 06:50:30|270.33|267.53|270.21|267.41|270.33|267.53|270.21|267.41|0
1651819840000|2022-05-06 06:50:40|270.26|267.46|270.21|267.41|270.26|267.46|270.21|267.41|0
1651819850000|2022-05-06 06:50:50|270.26|267.46|270.21|267.41|270.26|267.46|270.21|267.41|0
1651819860000|2022-05-06 06:51:00|270.2|267.4|270.57|267.77|270.57|267.77|270.2|267.4|0
1651819870000|2022-05-06 06:51:10|270.76|267.96|270.63|267.83|270.82|268.02|270.63|267.83|0
1651819880000|2022-05-06 06:51:20|270.57|267.77|270.45|267.65|270.57|267.77|270.39|267.59|0
1651819890000|2022-05-06 06:51:30|270.57|267.77|270.63|267.83|270.63|267.83|270.57|267.77|0
1651819900000|2022-05-06 06:51:40|270.76|267.96|270.45|267.65|270.82|268.02|270.45|267.65|0
1651819910000|2022-05-06 06:51:50|270.51|267.71|270.51|267.71|270.51|267.71|270.51|267.71|0
1651819920000|2022-05-06 06:52:00|270.45|267.65|270.08|267.28|270.45|267.65|270.08|267.28|0
1651819930000|2022-05-06 06:52:10|270.02|267.22|269.77|266.97|270.02|267.22|269.71|266.91|0
1651819940000|2022-05-06 06:52:20|269.84|267.04|270.02|267.22|270.02|267.22|269.84|267.04|0
1651819950000|2022-05-06 06:52:30|270.08|267.28|269.84|267.04|270.08|267.28|269.84|267.04|0
1651819960000|2022-05-06 06:52:40|269.89|267.09|269.96|267.16|269.96|267.16|269.89|267.09|0
1651819970000|2022-05-06 06:52:50|270.08|267.28|270.14|267.34|270.14|267.34|270.08|267.28|0
1651819980000|2022-05-06 06:53:00|270.08|267.28|270.26|267.46|270.26|267.46|270.08|267.28|0
1651819990000|2022-05-06 06:53:10|270.2|267.4|269.96|267.16|270.2|267.4|269.96|267.16|0
1651820000000|2022-05-06 06:53:20|270.02|267.22|270.08|267.28|270.08|267.28|269.96|267.16|0
1651820010000|2022-05-06 06:53:30|270.02|267.22|270.02|267.22|270.02|267.22|270.02|267.22|0
1651820020000|2022-05-06 06:53:40|270.08|267.28|269.84|267.04|270.08|267.28|269.84|267.04|0
1651820030000|2022-05-06 06:53:50|269.77|266.97|269.28|266.48|269.77|266.97|269.28|266.48|0
1651820040000|2022-05-06 06:54:00|269.34|266.54|269.47|266.67|269.47|266.67|269.34|266.54|0
1651820050000|2022-05-06 06:54:10|269.53|266.73|269.65|266.85|269.65|266.85|269.53|266.73|0
1651820060000|2022-05-06 06:54:20|269.59|266.79|269.47|266.67|269.59|266.79|269.47|266.67|0
1651820070000|2022-05-06 06:54:30|269.4|266.6|269.47|266.67|269.47|266.67|269.4|266.6|0
1651820080000|2022-05-06 06:54:40|269.4|266.6|269.28|266.48|269.4|266.6|269.22|266.42|0
1651820090000|2022-05-06 06:54:50|269.34|266.54|269.1|266.3|269.34|266.54|269.1|266.3|0
1651820100000|2022-05-06 06:55:00|268.85|266.05|269.1|266.3|269.1|266.3|268.85|266.05|0
1651820110000|2022-05-06 06:55:10|268.98|266.18|269.16|266.36|269.16|266.36|268.98|266.18|0
1651820120000|2022-05-06 06:55:20|269.1|266.3|268.98|266.18|269.1|266.3|268.91|266.11|0
1651820130000|2022-05-06 06:55:30|268.91|266.11|269.1|266.3|269.1|266.3|268.91|266.11|0
1651820140000|2022-05-06 06:55:40|268.98|266.18|269.16|266.36|269.16|266.36|268.98|266.18|0
1651820150000|2022-05-06 06:55:50|269.34|266.54|269.47|266.67|269.59|266.79|269.34|266.54|0
1651820160000|2022-05-06 06:56:00|269.59|266.79|269.96|267.16|269.96|267.16|269.59|266.79|0
1651820170000|2022-05-06 06:56:10|269.83|267.03|269.65|266.85|269.83|267.03|269.65|266.85|0
1651820180000|2022-05-06 06:56:20|269.71|266.91|269.52|266.72|269.71|266.91|269.52|266.72|0
1651820190000|2022-05-06 06:56:30|269.34|266.54|269.1|266.3|269.34|266.54|269.1|266.3|0
1651820200000|2022-05-06 06:56:40|268.98|266.18|268.61|265.81|268.98|266.18|268.49|265.69|0
1651820210000|2022-05-06 06:56:50|268.49|265.69|268.85|266.05|268.85|266.05|268.49|265.69|0
1651820220000|2022-05-06 06:57:00|268.61|265.81|268.85|266.05|268.85|266.05|268.61|265.81|0
1651820230000|2022-05-06 06:57:10|268.91|266.11|268.49|265.69|268.98|266.18|268.49|265.69|0
1651820240000|2022-05-06 06:57:20|268.61|265.81|268|265.2|268.61|265.81|268|265.2|0
1651820250000|2022-05-06 06:57:30|267.93|265.13|268.05|265.25|268.05|265.25|267.87|265.07|0
1651820260000|2022-05-06 06:57:40|267.87|265.07|267.38|264.58|267.87|265.07|267.38|264.58|0
1651820270000|2022-05-06 06:57:50|267.51|264.71|267.87|265.07|267.87|265.07|267.51|264.71|0
1651820280000|2022-05-06 06:58:00|268.36|265.56|267.69|264.89|268.36|265.56|267.69|264.89|0
1651820290000|2022-05-06 06:58:10|267.63|264.83|267.75|264.95|267.75|264.95|267.57|264.77|0
1651820300000|2022-05-06 06:58:20|267.87|265.07|267.81|265.01|267.87|265.07|267.81|265.01|0
1651820310000|2022-05-06 06:58:30|268|265.2|267.69|264.89|268|265.2|267.69|264.89|0
1651820320000|2022-05-06 06:58:40|267.75|264.95|267.75|264.95|267.87|265.07|267.75|264.95|0
1651820330000|2022-05-06 06:58:50|267.69|264.89|267.75|264.95|267.75|264.95|267.69|264.89|0
1651820340000|2022-05-06 06:59:00|267.81|265.01|267.87|265.07|267.87|265.07|267.75|264.95|0
1651820350000|2022-05-06 06:59:10|268|265.2|267.56|264.76|268|265.2|267.56|264.76|0
1651820360000|2022-05-06 06:59:20|267.51|264.71|267.63|264.83|267.63|264.83|267.44|264.64|0
1651820370000|2022-05-06 06:59:30|267.56|264.76|267.32|264.52|267.56|264.76|267.32|264.52|0
1651820380000|2022-05-06 06:59:40|267.38|264.58|266.95|264.15|267.38|264.58|266.9|264.1|0
1651820390000|2022-05-06 06:59:50|267.14|264.34|266.95|264.15|267.14|264.34|266.95|264.15|0
1651820400000|2022-05-06 07:00:00|267.08|264.28|265.74|262.94|267.08|264.28|265.74|262.94|0
1651820410000|2022-05-06 07:00:10|266.1|263.3|265.61|262.81|266.1|263.3|265.61|262.81|0
1651820420000|2022-05-06 07:00:20|265.92|263.12|266.04|263.24|266.16|263.36|265.92|263.12|0
1651820430000|2022-05-06 07:00:30|265.92|263.12|265.56|262.76|265.92|263.12|265.56|262.76|0
1651820440000|2022-05-06 07:00:40|265.43|262.63|265.43|262.63|265.56|262.76|265.43|262.63|0
1651820450000|2022-05-06 07:00:50|265.8|263|265.92|263.12|265.92|263.12|265.68|262.88|0
1651820460000|2022-05-06 07:01:00|265.8|263|266.04|263.24|266.04|263.24|265.8|263|0
1651820470000|2022-05-06 07:01:10|265.92|263.12|264.83|262.03|265.92|263.12|264.83|262.03|0
1651820480000|2022-05-06 07:01:20|264.7|261.9|264.83|262.03|264.83|262.03|264.58|261.78|0
1651820490000|2022-05-06 07:01:30|264.95|262.15|265.31|262.51|265.31|262.51|264.95|262.15|0
1651820500000|2022-05-06 07:01:40|265.19|262.39|264.58|261.78|265.19|262.39|264.58|261.78|0
1651820510000|2022-05-06 07:01:50|264.7|261.9|264.52|261.72|264.83|262.03|264.52|261.72|0
1651820520000|2022-05-06 07:02:00|264.46|261.66|264.76|261.96|264.76|261.96|264.46|261.66|0
1651820530000|2022-05-06 07:02:10|264.83|262.03|264.4|261.6|264.83|262.03|264.4|261.6|0
1651820540000|2022-05-06 07:02:20|264.1|261.3|263.98|261.18|264.1|261.3|263.98|261.18|0
1651820550000|2022-05-06 07:02:30|264.1|261.3|263.86|261.06|264.1|261.3|263.86|261.06|0
1651820560000|2022-05-06 07:02:40|263.49|260.69|263.73|260.93|263.73|260.93|263.49|260.69|0
1651820570000|2022-05-06 07:02:50|263.85|261.05|264.1|261.3|264.1|261.3|263.85|261.05|0
1651820580000|2022-05-06 07:03:00|263.85|261.05|264.28|261.48|264.4|261.6|263.85|261.05|0
1651820590000|2022-05-06 07:03:10|264.22|261.42|264.22|261.42|264.22|261.42|264.16|261.36|0
1651820600000|2022-05-06 07:03:20|264.34|261.54|264.22|261.42|264.4|261.6|263.98|261.18|0
1651820610000|2022-05-06 07:03:30|264.46|261.66|264.82|262.02|264.82|262.02|264.46|261.66|0
1651820620000|2022-05-06 07:03:40|264.95|262.15|264.64|261.84|264.95|262.15|264.64|261.84|0
1651820630000|2022-05-06 07:03:50|264.82|262.02|264.7|261.9|264.82|262.02|264.58|261.78|0
1651820640000|2022-05-06 07:04:00|264.95|262.15|265.07|262.27|265.07|262.27|264.95|262.15|0
1651820650000|2022-05-06 07:04:10|264.88|262.08|264.82|262.02|264.88|262.08|264.82|262.02|0
1651820660000|2022-05-06 07:04:20|265.07|262.27|265.31|262.51|265.31|262.51|265.07|262.27|0
1651820670000|2022-05-06 07:04:30|265.55|262.75|266.04|263.24|266.04|263.24|265.55|262.75|0
1651820680000|2022-05-06 07:04:40|265.98|263.18|266.04|263.24|266.04|263.24|265.92|263.12|0
1651820690000|2022-05-06 07:04:50|265.92|263.12|265.68|262.88|265.92|263.12|265.68|262.88|0
1651820700000|2022-05-06 07:05:00|265.6|263.2|265.72|263.32|265.72|263.32|265.6|263.2|0
1651820710000|2022-05-06 07:05:10|265.53|263.13|264.99|262.59|265.53|263.13|264.99|262.59|0
1651820720000|2022-05-06 07:05:20|264.75|262.35|264.38|261.98|264.75|262.35|264.32|261.92|0
1651820730000|2022-05-06 07:05:30|264.5|262.1|264.02|261.62|264.5|262.1|264.02|261.62|0
1651820740000|2022-05-06 07:05:40|263.65|261.25|263.83|261.43|263.83|261.43|263.53|261.13|0
1651820750000|2022-05-06 07:05:50|264.02|261.62|264.5|262.1|264.5|262.1|263.9|261.5|0
1651820760000|2022-05-06 07:06:00|264.56|262.16|264.87|262.47|264.87|262.47|264.56|262.16|0
1651820770000|2022-05-06 07:06:10|264.75|262.35|263.71|261.31|264.75|262.35|263.65|261.25|0
1651820780000|2022-05-06 07:06:20|263.53|261.13|263.65|261.25|263.65|261.25|263.41|261.01|0
1651820790000|2022-05-06 07:06:30|263.9|261.5|263.41|261.01|263.9|261.5|263.41|261.01|0
1651820800000|2022-05-06 07:06:40|263.53|261.13|263.53|261.13|263.53|261.13|263.35|260.95|0
1651820810000|2022-05-06 07:06:50|263.77|261.37|263.77|261.37|263.77|261.37|263.59|261.19|0
1651820820000|2022-05-06 07:07:00|263.59|261.19|263.83|261.43|264.02|261.62|263.59|261.19|0
1651820830000|2022-05-06 07:07:10|264.14|261.74|264.5|262.1|264.5|262.1|264.14|261.74|0
1651820840000|2022-05-06 07:07:20|264.62|262.22|264.68|262.28|264.68|262.28|264.44|262.04|0
1651820850000|2022-05-06 07:07:30|264.62|262.22|264.92|262.52|264.92|262.52|264.62|262.22|0
1651820860000|2022-05-06 07:07:40|264.99|262.59|264.68|262.28|264.99|262.59|264.68|262.28|0
1651820870000|2022-05-06 07:07:50|264.5|262.1|264.8|262.4|264.8|262.4|264.5|262.1|0
1651820880000|2022-05-06 07:08:00|264.62|262.22|264.56|262.16|264.62|262.22|264.5|262.1|0
1651820890000|2022-05-06 07:08:10|264.8|262.4|265.72|263.32|265.72|263.32|264.8|262.4|0
1651820900000|2022-05-06 07:08:20|265.6|263.2|265.23|262.83|265.6|263.2|265.17|262.77|0
1651820910000|2022-05-06 07:08:30|264.92|262.52|264.74|262.34|264.92|262.52|264.74|262.34|0
1651820920000|2022-05-06 07:08:40|264.32|261.92|264.32|261.92|264.32|261.92|264.26|261.86|0
1651820930000|2022-05-06 07:08:50|263.77|261.37|263.59|261.19|264.02|261.62|263.59|261.19|0
1651820940000|2022-05-06 07:09:00|264.02|261.62|263.89|261.49|264.02|261.62|263.65|261.25|0
1651820950000|2022-05-06 07:09:10|264.14|261.74|264.07|261.67|264.14|261.74|263.95|261.55|0
1651820960000|2022-05-06 07:09:20|263.77|261.37|264.14|261.74|264.14|261.74|263.77|261.37|0
1651820970000|2022-05-06 07:09:30|263.89|261.49|264.26|261.86|264.26|261.86|263.89|261.49|0
1651820980000|2022-05-06 07:09:40|264.02|261.62|263.47|261.07|264.02|261.62|263.41|261.01|0
1651820990000|2022-05-06 07:09:50|263.59|261.19|263.53|261.13|263.59|261.19|263.53|261.13|0
1651821000000|2022-05-06 07:10:00|263.29|260.89|262.86|260.46|263.29|260.89|262.86|260.46|0
1651821010000|2022-05-06 07:10:10|262.8|260.4|262.56|260.16|262.8|260.4|262.56|260.16|0
1651821020000|2022-05-06 07:10:20|262.32|259.92|262.5|260.1|262.5|260.1|262.32|259.92|0
1651821030000|2022-05-06 07:10:30|262.56|260.16|262.2|259.8|262.56|260.16|262.2|259.8|0
1651821040000|2022-05-06 07:10:40|262.26|259.86|261.96|259.56|262.26|259.86|261.96|259.56|0
1651821050000|2022-05-06 07:10:50|262.08|259.68|262.44|260.04|262.44|260.04|262.08|259.68|0
1651821060000|2022-05-06 07:11:00|262.2|259.8|262.32|259.92|262.32|259.92|262.2|259.8|0
1651821070000|2022-05-06 07:11:10|262.38|259.98|262.32|259.92|262.44|260.04|262.26|259.86|0
1651821080000|2022-05-06 07:11:20|262.08|259.68|262.2|259.8|262.2|259.8|261.96|259.56|0
1651821090000|2022-05-06 07:11:30|262.44|260.04|263.05|260.65|263.05|260.65|262.44|260.04|0
1651821100000|2022-05-06 07:11:40|263.1|260.7|262.98|260.58|263.1|260.7|262.98|260.58|0
1651821110000|2022-05-06 07:11:50|263.05|260.65|260.98|258.58|263.05|260.65|260.98|258.58|0
1651821120000|2022-05-06 07:12:00|260.86|258.46|260.8|258.4|260.86|258.46|260.5|258.1|0
1651821130000|2022-05-06 07:12:10|261.22|258.82|261.52|259.12|261.52|259.12|261.22|258.82|0
1651821140000|2022-05-06 07:12:20|261.46|259.06|261.64|259.24|261.64|259.24|261.46|259.06|0
1651821150000|2022-05-06 07:12:30|261.59|259.19|261.4|259|261.59|259.19|261.34|258.94|0
1651821160000|2022-05-06 07:12:40|261.16|258.76|262.07|259.67|262.07|259.67|261.16|258.76|0
1651821170000|2022-05-06 07:12:50|261.71|259.31|261.71|259.31|261.71|259.31|261.71|259.31|0
1651821180000|2022-05-06 07:13:00|261.95|259.55|262.25|259.85|262.25|259.85|261.95|259.55|0
1651821190000|2022-05-06 07:13:10|262.07|259.67|261.83|259.43|262.07|259.67|261.83|259.43|0
1651821200000|2022-05-06 07:13:20|261.76|259.36|261.71|259.31|261.76|259.36|261.34|258.94|0
1651821210000|2022-05-06 07:13:30|261.95|259.55|261.88|259.48|261.95|259.55|261.64|259.24|0
1651821220000|2022-05-06 07:13:40|261.76|259.36|261.52|259.12|261.76|259.36|261.4|259|0
1651821230000|2022-05-06 07:13:50|261.83|259.43|261.83|259.43|261.95|259.55|261.71|259.31|0
1651821240000|2022-05-06 07:14:00|261.71|259.31|261.4|259|261.71|259.31|261.22|258.82|0
1651821250000|2022-05-06 07:14:10|261.46|259.06|261.76|259.36|261.76|259.36|261.46|259.06|0
1651821260000|2022-05-06 07:14:20|261.83|259.43|262.19|259.79|262.19|259.79|261.83|259.43|0
1651821270000|2022-05-06 07:14:30|262.31|259.91|261.95|259.55|262.31|259.91|261.95|259.55|0
1651821280000|2022-05-06 07:14:40|262.19|259.79|262.67|260.27|262.67|260.27|262.19|259.79|0
1651821290000|2022-05-06 07:14:50|262.85|260.45|262.85|260.45|262.85|260.45|262.8|260.4|0
1651821300000|2022-05-06 07:15:00|262.55|260.15|262.61|260.21|262.61|260.21|262.55|260.15|0
1651821310000|2022-05-06 07:15:10|262.19|259.79|262.19|259.79|262.25|259.85|262.19|259.79|0
1651821320000|2022-05-06 07:15:20|262.07|259.67|261.7|259.3|262.07|259.67|261.7|259.3|0
1651821330000|2022-05-06 07:15:30|261.83|259.43|262.01|259.61|262.01|259.61|261.83|259.43|0
1651821340000|2022-05-06 07:15:40|262.07|259.67|261.95|259.55|262.07|259.67|261.95|259.55|0
1651821350000|2022-05-06 07:15:50|262.55|260.15|262.55|260.15|262.55|260.15|262.55|260.15|0
1651821360000|2022-05-06 07:16:00|262.85|260.45|263.4|261|263.4|261|262.85|260.45|0
1651821370000|2022-05-06 07:16:10|263.52|261.12|263.52|261.12|263.52|261.12|263.52|261.12|0
1651821380000|2022-05-06 07:16:20|263.22|260.82|263.52|261.12|263.52|261.12|263.22|260.82|0
1651821390000|2022-05-06 07:16:30|263.28|260.88|263.34|260.94|263.34|260.94|263.28|260.88|0
1651821400000|2022-05-06 07:16:40|263.22|260.82|263.1|260.7|263.22|260.82|263.1|260.7|0
1651821410000|2022-05-06 07:16:50|262.92|260.52|263.16|260.76|263.16|260.76|262.92|260.52|0
1651821420000|2022-05-06 07:17:00|263.4|261|263.34|260.94|263.4|261|263.34|260.94|0
1651821430000|2022-05-06 07:17:10|263.4|261|263.28|260.88|263.4|261|263.28|260.88|0
1651821440000|2022-05-06 07:17:20|263.16|260.76|263.34|260.94|263.34|260.94|263.16|260.76|0
1651821450000|2022-05-06 07:17:30|263.16|260.76|263.4|261|263.4|261|263.16|260.76|0
1651821460000|2022-05-06 07:17:40|263.28|260.88|263.28|260.88|263.28|260.88|263.28|260.88|0
1651821470000|2022-05-06 07:17:50|263.52|261.12|263.52|261.12|263.52|261.12|263.52|261.12|0
1651821480000|2022-05-06 07:18:00|263.28|260.88|263.16|260.76|263.28|260.88|263.16|260.76|0
1651821490000|2022-05-06 07:18:10|262.92|260.52|262.67|260.27|262.92|260.52|262.67|260.27|0
1651821500000|2022-05-06 07:18:20|262.19|259.79|261.7|259.3|262.19|259.79|261.7|259.3|0
1651821510000|2022-05-06 07:18:30|262|259.6|262.31|259.91|262.31|259.91|262|259.6|0
1651821520000|2022-05-06 07:18:40|262.37|259.97|262.37|259.97|262.37|259.97|262.37|259.97|0
1651821530000|2022-05-06 07:18:50|262.19|259.79|262.07|259.67|262.19|259.79|262.07|259.67|0
1651821540000|2022-05-06 07:19:00|262.55|260.15|262.55|260.15|262.55|260.15|262.55|260.15|0
1651821550000|2022-05-06 07:19:10|262.79|260.39|263.16|260.76|263.16|260.76|262.79|260.39|0
1651821560000|2022-05-06 07:19:20|263.34|260.94|262.91|260.51|263.34|260.94|262.91|260.51|0
1651821570000|2022-05-06 07:19:30|262.61|260.21|262.79|260.39|262.79|260.39|262.61|260.21|0
1651821580000|2022-05-06 07:19:40|262.85|260.45|263.52|261.12|263.52|261.12|262.85|260.45|0
1651821590000|2022-05-06 07:19:50|263.4|261|263.4|261|263.4|261|263.4|261|0
1651821600000|2022-05-06 07:20:00|263.7|261.3|263.04|260.64|263.7|261.3|263.04|260.64|0
1651821610000|2022-05-06 07:20:10|263.09|260.69|263.28|260.88|263.28|260.88|263.09|260.69|0
1651821620000|2022-05-06 07:20:20|262.91|260.51|263.09|260.69|263.09|260.69|262.91|260.51|0
1651821630000|2022-05-06 07:20:30|262.79|260.39|262.31|259.91|262.79|260.39|262.31|259.91|0
1651821640000|2022-05-06 07:20:40|262.07|259.67|262.19|259.79|262.19|259.79|262.07|259.67|0
1651821650000|2022-05-06 07:20:50|262.43|260.03|261.64|259.24|262.43|260.03|261.64|259.24|0
1651821660000|2022-05-06 07:21:00|261.58|259.18|261.22|258.82|261.58|259.18|261.22|258.82|0
1651821670000|2022-05-06 07:21:10|261.16|258.76|261.46|259.06|261.46|259.06|261.16|258.76|0
1651821680000|2022-05-06 07:21:20|261.76|259.36|261.82|259.42|261.82|259.42|261.76|259.36|0
1651821690000|2022-05-06 07:21:30|261.58|259.18|261.28|258.88|261.58|259.18|261.28|258.88|0
1651821700000|2022-05-06 07:21:40|260.61|258.21|261.22|258.82|261.22|258.82|260.61|258.21|0
1651821710000|2022-05-06 07:21:50|261.1|258.7|261.1|258.7|261.1|258.7|261.1|258.7|0
1651821720000|2022-05-06 07:22:00|261.16|258.76|261.16|258.76|261.16|258.76|261.16|258.76|0
1651821730000|2022-05-06 07:22:10|260.86|258.46|260.79|258.39|260.86|258.46|260.79|258.39|0
1651821740000|2022-05-06 07:22:20|260.25|257.85|260.13|257.73|260.25|257.85|260.13|257.73|0
1651821750000|2022-05-06 07:22:30|260.73|258.33|260.13|257.73|260.73|258.33|260.13|257.73|0
1651821760000|2022-05-06 07:22:40|260.37|257.97|260.19|257.79|260.37|257.97|260.19|257.79|0
1651821770000|2022-05-06 07:22:50|260.43|258.03|260.37|257.97|260.43|258.03|260.37|257.97|0
1651821780000|2022-05-06 07:23:00|260.19|257.79|260.19|257.79|260.19|257.79|260.19|257.79|0
1651821790000|2022-05-06 07:23:10|260.13|257.73|260.25|257.85|260.25|257.85|260.13|257.73|0
1651821800000|2022-05-06 07:23:20|260.61|258.21|260.19|257.79|260.61|258.21|260.19|257.79|0
1651821810000|2022-05-06 07:23:30|260.67|258.27|260.49|258.09|260.67|258.27|260.49|258.09|0
1651821820000|2022-05-06 07:23:40|260.85|258.45|260.85|258.45|260.85|258.45|260.85|258.45|0
1651821830000|2022-05-06 07:23:50|260.49|258.09|260.13|257.73|260.49|258.09|260.13|257.73|0
1651821840000|2022-05-06 07:24:00|259.95|257.55|260.37|257.97|260.37|257.97|259.95|257.55|0
1651821850000|2022-05-06 07:24:10|260.49|258.09|260.61|258.21|260.61|258.21|260.49|258.09|0
1651821860000|2022-05-06 07:24:20|260.49|258.09|260.49|258.09|260.49|258.09|260.49|258.09|0
1651821870000|2022-05-06 07:24:30|260.91|258.51|261.46|259.06|261.46|259.06|260.91|258.51|0
1651821880000|2022-05-06 07:24:40|261.27|258.87|261.27|258.87|261.27|258.87|261.27|258.87|0
1651821890000|2022-05-06 07:24:50|261.1|258.7|260.61|258.21|261.1|258.7|260.61|258.21|0
1651821900000|2022-05-06 07:25:00|260.13|257.73|260.01|257.61|260.13|257.73|260.01|257.61|0
1651821910000|2022-05-06 07:25:10|260.13|257.73|260.13|257.73|260.13|257.73|260.13|257.73|0
1651821920000|2022-05-06 07:25:20|260.25|257.85|260.61|258.21|260.61|258.21|260.25|257.85|0
1651821930000|2022-05-06 07:25:30|260.49|258.09|260.55|258.15|260.55|258.15|260.49|258.09|0
1651821940000|2022-05-06 07:25:40|261.22|258.82|261.82|259.42|261.82|259.42|261.22|258.82|0
1651821950000|2022-05-06 07:25:50|261.46|259.06|261.46|259.06|261.46|259.06|261.46|259.06|0
1651821960000|2022-05-06 07:26:00|260.91|258.51|261.27|258.87|261.27|258.87|260.91|258.51|0
1651821970000|2022-05-06 07:26:10|261.46|259.06|261.46|259.06|261.46|259.06|261.46|259.06|0
1651821980000|2022-05-06 07:26:20|261.94|259.54|260.85|258.45|261.94|259.54|260.85|258.45|0
1651821990000|2022-05-06 07:26:30|261.09|258.69|260.49|258.09|261.09|258.69|260.49|258.09|0
1651822000000|2022-05-06 07:26:40|260.61|258.21|260.31|257.91|260.61|258.21|260.31|257.91|0
1651822010000|2022-05-06 07:26:50|260.25|257.85|260.31|257.91|260.31|257.91|260.25|257.85|0
1651822020000|2022-05-06 07:27:00|259.95|257.55|260.25|257.85|260.25|257.85|259.95|257.55|0
1651822030000|2022-05-06 07:27:10|259.89|257.49|259.89|257.49|259.89|257.49|259.89|257.49|0
1651822040000|2022-05-06 07:27:20|259.95|257.55|259.89|257.49|259.95|257.55|259.89|257.49|0
1651822050000|2022-05-06 07:27:30|259.95|257.55|260.01|257.61|260.01|257.61|259.95|257.55|0
1651822060000|2022-05-06 07:27:40|260.13|257.73|260.25|257.85|260.25|257.85|260.13|257.73|0
1651822070000|2022-05-06 07:27:50|259.95|257.55|260.31|257.91|260.31|257.91|259.95|257.55|0
1651822080000|2022-05-06 07:28:00|260.25|257.85|260.49|258.09|260.49|258.09|260.25|257.85|0
1651822090000|2022-05-06 07:28:10|260.61|258.21|260.25|257.85|260.61|258.21|260.25|257.85|0
1651822100000|2022-05-06 07:28:20|260.01|257.61|259.77|257.37|260.01|257.61|259.77|257.37|0
1651822110000|2022-05-06 07:28:30|259.46|257.06|259.65|257.25|259.65|257.25|259.46|257.06|0
1651822120000|2022-05-06 07:28:40|259.46|257.06|259.28|256.88|259.46|257.06|259.28|256.88|0
1651822130000|2022-05-06 07:28:50|259.22|256.82|259.58|257.18|259.58|257.18|259.22|256.82|0
1651822140000|2022-05-06 07:29:00|259.4|257|259.77|257.37|259.77|257.37|259.4|257|0
1651822150000|2022-05-06 07:29:10|260.25|257.85|260.49|258.09|260.49|258.09|260.25|257.85|0
1651822160000|2022-05-06 07:29:20|259.89|257.49|259.77|257.37|259.89|257.49|259.77|257.37|0
1651822170000|2022-05-06 07:29:30|259.53|257.13|259.58|257.18|259.58|257.18|259.53|257.13|0
1651822180000|2022-05-06 07:29:40|259.65|257.25|259.77|257.37|259.77|257.37|259.65|257.25|0
1651822190000|2022-05-06 07:29:50|259.82|257.42|259.94|257.54|259.94|257.54|259.82|257.42|0
1651822200000|2022-05-06 07:30:00|259.89|257.49|259.16|256.76|259.89|257.49|259.16|256.76|0
1651822210000|2022-05-06 07:30:10|259.4|257|259.4|257|259.4|257|259.4|257|0
1651822220000|2022-05-06 07:30:20|259.65|257.25|259.4|257|259.65|257.25|259.4|257|0
1651822230000|2022-05-06 07:30:30|259.16|256.76|259.16|256.76|259.16|256.76|259.16|256.76|0
1651822240000|2022-05-06 07:30:40|259.04|256.64|258.92|256.52|259.04|256.64|258.92|256.52|0
1651822250000|2022-05-06 07:30:50|258.98|256.58|258.92|256.52|258.98|256.58|258.92|256.52|0
1651822260000|2022-05-06 07:31:00|258.86|256.46|258.44|256.04|258.86|256.46|258.44|256.04|0
1651822270000|2022-05-06 07:31:10|258.26|255.86|254.39|251.99|258.26|255.86|254.39|251.99|0
1651822280000|2022-05-06 07:31:20|257.62|255.22|257.8|255.4|257.8|255.4|257.62|255.22|0
1651822290000|2022-05-06 07:31:30|257.86|255.46|257.97|255.57|257.97|255.57|257.86|255.46|0
1651822300000|2022-05-06 07:31:40|258.03|255.63|258.03|255.63|258.03|255.63|258.03|255.63|0
1651822310000|2022-05-06 07:31:50|257.91|255.51|257.79|255.39|257.91|255.51|257.79|255.39|0
1651822320000|2022-05-06 07:32:00|257.73|255.33|257.55|255.15|257.73|255.33|257.55|255.15|0
1651822330000|2022-05-06 07:32:10|257.31|254.91|257.49|255.09|257.49|255.09|257.31|254.91|0
1651822340000|2022-05-06 07:32:20|257.79|255.39|257.97|255.57|257.97|255.57|257.79|255.39|0
1651822350000|2022-05-06 07:32:30|258.15|255.75|257.91|255.51|258.15|255.75|257.91|255.51|0
1651822360000|2022-05-06 07:32:40|257.97|255.57|258.15|255.75|258.15|255.75|257.97|255.57|0
1651822370000|2022-05-06 07:32:50|258.03|255.63|258.03|255.63|258.03|255.63|258.03|255.63|0
1651822380000|2022-05-06 07:33:00|257.91|255.51|257.79|255.39|257.91|255.51|257.79|255.39|0
1651822390000|2022-05-06 07:33:10|257.67|255.27|257.67|255.27|257.67|255.27|257.67|255.27|0
1651822400000|2022-05-06 07:33:20|256.95|254.55|256.77|254.37|256.95|254.55|256.77|254.37|0
1651822410000|2022-05-06 07:33:30|256.53|254.13|256.35|253.95|256.53|254.13|256.35|253.95|0
1651822420000|2022-05-06 07:33:40|256.71|254.31|256.71|254.31|256.71|254.31|256.71|254.31|0
1651822430000|2022-05-06 07:33:50|256.77|254.37|256.59|254.19|256.77|254.37|256.59|254.19|0
1651822440000|2022-05-06 07:34:00|256.17|253.77|256.35|253.95|256.35|253.95|256.17|253.77|0
1651822450000|2022-05-06 07:34:10|255.99|253.59|256.29|253.89|256.29|253.89|255.99|253.59|0
1651822460000|2022-05-06 07:34:20|255.99|253.59|255.87|253.47|255.99|253.59|255.87|253.47|0
1651822470000|2022-05-06 07:34:30|255.75|253.35|255.75|253.35|255.75|253.35|255.75|253.35|0
1651822480000|2022-05-06 07:34:40|255.81|253.41|255.99|253.59|255.99|253.59|255.81|253.41|0
1651822490000|2022-05-06 07:34:50|255.75|253.35|255.51|253.11|255.75|253.35|255.51|253.11|0
1651822500000|2022-05-06 07:35:00|255.63|253.23|255.45|253.05|255.63|253.23|255.45|253.05|0
1651822510000|2022-05-06 07:35:10|255.39|252.99|255.03|252.63|255.39|252.99|255.03|252.63|0
1651822520000|2022-05-06 07:35:20|255.63|253.23|255.27|252.87|255.63|253.23|255.27|252.87|0
1651822530000|2022-05-06 07:35:30|255.15|252.75|255.45|253.05|255.45|253.05|255.15|252.75|0
1651822540000|2022-05-06 07:35:40|255.27|252.87|255.15|252.75|255.27|252.87|255.15|252.75|0
1651822550000|2022-05-06 07:35:50|255.39|252.99|255.93|253.53|255.93|253.53|255.39|252.99|0
1651822560000|2022-05-06 07:36:00|255.99|253.59|255.99|253.59|256.47|254.07|255.99|253.59|0
1651822570000|2022-05-06 07:36:10|256.11|253.71|256.17|253.77|256.29|253.89|256.11|253.71|0
1651822580000|2022-05-06 07:36:20|256.11|253.71|255.51|253.11|256.11|253.71|255.51|253.11|0
1651822590000|2022-05-06 07:36:30|255.03|252.63|255.09|252.69|255.15|252.75|255.03|252.63|0
1651822600000|2022-05-06 07:36:40|254.97|252.57|255.15|252.75|255.15|252.75|254.97|252.57|0
1651822610000|2022-05-06 07:36:50|255.03|252.63|255.39|252.99|255.45|253.05|255.03|252.63|0
1651822620000|2022-05-06 07:37:00|255.45|253.05|255.63|253.23|255.63|253.23|255.33|252.93|0
1651822630000|2022-05-06 07:37:10|255.57|253.17|255.27|252.87|255.57|253.17|255.27|252.87|0
1651822640000|2022-05-06 07:37:20|255.03|252.63|255.39|252.99|255.51|253.11|255.03|252.63|0
1651822650000|2022-05-06 07:37:30|255.75|253.35|255.15|252.75|255.75|253.35|255.15|252.75|0
1651822660000|2022-05-06 07:37:40|255.39|252.99|255.81|253.41|255.81|253.41|255.39|252.99|0
1651822670000|2022-05-06 07:37:50|255.75|253.35|255.63|253.23|255.87|253.47|255.51|253.11|0
1651822680000|2022-05-06 07:38:00|255.57|253.17|256.11|253.71|256.11|253.71|255.51|253.11|0
1651822690000|2022-05-06 07:38:10|255.75|253.35|255.87|253.47|255.87|253.47|255.63|253.23|0
1651822700000|2022-05-06 07:38:20|255.75|253.35|255.39|252.99|255.75|253.35|255.39|252.99|0
1651822710000|2022-05-06 07:38:30|255.21|252.81|255.09|252.69|255.63|253.23|255.09|252.69|0
1651822720000|2022-05-06 07:38:40|254.91|252.51|254.91|252.51|255.09|252.69|254.91|252.51|0
1651822730000|2022-05-06 07:38:50|254.79|252.39|254.91|252.51|254.91|252.51|254.79|252.39|0
1651822740000|2022-05-06 07:39:00|254.97|252.57|255.03|252.63|255.03|252.63|254.67|252.27|0
1651822750000|2022-05-06 07:39:10|254.85|252.45|254.67|252.27|254.85|252.45|254.67|252.27|0
1651822760000|2022-05-06 07:39:20|254.73|252.33|254.73|252.33|254.73|252.33|254.61|252.21|0
1651822770000|2022-05-06 07:39:30|255.03|252.63|255.15|252.75|255.27|252.87|255.03|252.63|0
1651822780000|2022-05-06 07:39:40|255.03|252.63|254.44|252.04|255.03|252.63|254.44|252.04|0
1651822790000|2022-05-06 07:39:50|254.55|252.15|254.73|252.33|254.79|252.39|254.55|252.15|0
1651822800000|2022-05-06 07:40:00|254.79|252.39|254.08|251.68|254.91|252.51|254.08|251.68|0
1651822810000|2022-05-06 07:40:10|254.2|251.8|254.2|251.8|254.32|251.92|254.2|251.8|0
1651822820000|2022-05-06 07:40:20|254.13|251.73|254.08|251.68|254.13|251.73|254.08|251.68|0
1651822830000|2022-05-06 07:40:30|254.13|251.73|253.84|251.44|254.13|251.73|253.84|251.44|0
1651822840000|2022-05-06 07:40:40|254.2|251.8|254.49|252.09|254.61|252.21|254.2|251.8|0
1651822850000|2022-05-06 07:40:50|254.25|251.85|254.08|251.68|254.25|251.85|253.96|251.56|0
1651822860000|2022-05-06 07:41:00|254.32|251.92|254.55|252.15|254.55|252.15|254.32|251.92|0
1651822870000|2022-05-06 07:41:10|254.32|251.92|254.13|251.73|254.37|251.97|254.13|251.73|0
1651822880000|2022-05-06 07:41:20|254.08|251.68|254.08|251.68|254.2|251.8|254.08|251.68|0
1651822890000|2022-05-06 07:41:30|254.2|251.8|254.49|252.09|254.49|252.09|254.2|251.8|0
1651822900000|2022-05-06 07:41:40|254.55|252.15|256.2|253.8|256.2|253.8|254.55|252.15|0
1651822910000|2022-05-06 07:41:50|256.08|253.68|255.54|253.14|256.08|253.68|255.54|253.14|0
1651822920000|2022-05-06 07:42:00|255.37|252.97|254.89|252.49|255.37|252.97|254.89|252.49|0
1651822930000|2022-05-06 07:42:10|255.37|252.97|255.54|253.14|255.54|253.14|255.37|252.97|0
1651822940000|2022-05-06 07:42:20|255.49|253.09|255.37|252.97|255.72|253.32|255.25|252.85|0
1651822950000|2022-05-06 07:42:30|255.54|253.14|255.49|253.09|255.54|253.14|255.49|253.09|0
1651822960000|2022-05-06 07:42:40|255.54|253.14|255.3|252.9|255.54|253.14|255.3|252.9|0
1651822970000|2022-05-06 07:42:50|255.25|252.85|255.25|252.85|255.25|252.85|255.13|252.73|0
1651822980000|2022-05-06 07:43:00|255.37|252.97|255.37|252.97|255.37|252.97|255.25|252.85|0
1651822990000|2022-05-06 07:43:10|255.49|253.09|254.89|252.49|255.49|253.09|254.89|252.49|0
1651823000000|2022-05-06 07:43:20|254.77|252.37|254.89|252.49|254.89|252.49|254.65|252.25|0
1651823010000|2022-05-06 07:43:30|255.07|252.67|255.19|252.79|255.25|252.85|255.07|252.67|0
1651823020000|2022-05-06 07:43:40|255.25|252.85|254.89|252.49|255.25|252.85|254.89|252.49|0
1651823030000|2022-05-06 07:43:50|255.01|252.61|255.84|253.44|255.84|253.44|255.01|252.61|0
1651823040000|2022-05-06 07:44:00|256.08|253.68|256.8|254.4|256.8|254.4|256.08|253.68|0
1651823050000|2022-05-06 07:44:10|257.28|254.88|257.04|254.64|257.28|254.88|257.04|254.64|0
1651823060000|2022-05-06 07:44:20|257.09|254.69|257.16|254.76|257.16|254.76|257.09|254.69|0
1651823070000|2022-05-06 07:44:30|257.09|254.69|257.16|254.76|257.16|254.76|257.09|254.69|0
1651823080000|2022-05-06 07:44:40|257.33|254.93|257.09|254.69|257.33|254.93|257.09|254.69|0
1651823090000|2022-05-06 07:44:50|257.21|254.81|256.92|254.52|257.21|254.81|256.92|254.52|0
1651823100000|2022-05-06 07:45:00|257.28|254.88|257.28|254.88|257.28|254.88|257.28|254.88|0
1651823110000|2022-05-06 07:45:10|257.4|255|257.33|254.93|257.4|255|257.21|254.81|0
1651823120000|2022-05-06 07:45:20|257.28|254.88|257.04|254.64|257.28|254.88|257.04|254.64|0
1651823130000|2022-05-06 07:45:30|256.92|254.52|256.2|253.8|256.92|254.52|256.2|253.8|0
1651823140000|2022-05-06 07:45:40|256.44|254.04|256.5|254.1|256.56|254.16|256.44|254.04|0
1651823150000|2022-05-06 07:45:50|256.56|254.16|256.68|254.28|256.68|254.28|256.56|254.16|0
1651823160000|2022-05-06 07:46:00|256.74|254.34|256.92|254.52|256.97|254.57|256.74|254.34|0
1651823170000|2022-05-06 07:46:10|257.16|254.76|257.21|254.81|257.33|254.93|257.16|254.76|0
1651823180000|2022-05-06 07:46:20|257.04|254.64|256.97|254.57|257.04|254.64|256.8|254.4|0
1651823190000|2022-05-06 07:46:30|257.04|254.64|257.28|254.88|257.28|254.88|257.04|254.64|0
1651823200000|2022-05-06 07:46:40|257.21|254.81|257.21|254.81|257.28|254.88|257.16|254.76|0
1651823210000|2022-05-06 07:46:50|257.33|254.93|257.33|254.93|257.33|254.93|257.28|254.88|0
1651823220000|2022-05-06 07:47:00|257.04|254.64|257.16|254.76|257.16|254.76|257.04|254.64|0
1651823230000|2022-05-06 07:47:10|257.33|254.93|257.51|255.11|257.51|255.11|257.21|254.81|0
1651823240000|2022-05-06 07:47:20|257.63|255.23|258.11|255.71|258.11|255.71|257.63|255.23|0
1651823250000|2022-05-06 07:47:30|258.17|255.77|257.99|255.59|258.23|255.83|257.99|255.59|0
1651823260000|2022-05-06 07:47:40|258.11|255.71|258.11|255.71|258.11|255.71|257.99|255.59|0
1651823270000|2022-05-06 07:47:50|258.35|255.95|258.47|256.07|258.53|256.13|258.35|255.95|0
1651823280000|2022-05-06 07:48:00|258.41|256.01|258.05|255.65|258.41|256.01|258.05|255.65|0
1651823290000|2022-05-06 07:48:10|258.23|255.83|257.99|255.59|258.23|255.83|257.99|255.59|0
1651823300000|2022-05-06 07:48:20|258.05|255.65|258.41|256.01|258.41|256.01|258.05|255.65|0
1651823310000|2022-05-06 07:48:30|258.35|255.95|258.41|256.01|258.47|256.07|258.35|255.95|0
1651823320000|2022-05-06 07:48:40|258.23|255.83|258.35|255.95|258.35|255.95|258.23|255.83|0
1651823330000|2022-05-06 07:48:50|258.47|256.07|258.59|256.19|258.71|256.31|258.41|256.01|0
1651823340000|2022-05-06 07:49:00|258.47|256.07|258.59|256.19|258.59|256.19|258.47|256.07|0
1651823350000|2022-05-06 07:49:10|258.41|256.01|258.41|256.01|258.41|256.01|258.35|255.95|0
1651823360000|2022-05-06 07:49:20|258.47|256.07|258.17|255.77|258.47|256.07|258.17|255.77|0
1651823370000|2022-05-06 07:49:30|258.11|255.71|258.05|255.65|258.11|255.71|258.05|255.65|0
1651823380000|2022-05-06 07:49:40|257.63|255.23|257.99|255.59|257.99|255.59|257.63|255.23|0
1651823390000|2022-05-06 07:49:50|258.11|255.71|257.87|255.47|258.11|255.71|257.87|255.47|0
1651823400000|2022-05-06 07:50:00|257.93|255.53|257.57|255.17|257.99|255.59|257.57|255.17|0
1651823410000|2022-05-06 07:50:10|257.63|255.23|257.63|255.23|257.63|255.23|257.57|255.17|0
1651823420000|2022-05-06 07:50:20|257.57|255.17|257.27|254.87|257.57|255.17|257.27|254.87|0
1651823430000|2022-05-06 07:50:30|257.45|255.05|257.75|255.35|257.75|255.35|257.45|255.05|0
1651823440000|2022-05-06 07:50:40|257.63|255.23|257.27|254.87|257.75|255.35|257.27|254.87|0
1651823450000|2022-05-06 07:50:50|257.21|254.81|257.21|254.81|257.27|254.87|257.09|254.69|0
1651823460000|2022-05-06 07:51:00|256.97|254.57|257.09|254.69|257.09|254.69|256.97|254.57|0
1651823470000|2022-05-06 07:51:10|257.15|254.75|257.51|255.11|257.63|255.23|257.15|254.75|0
1651823480000|2022-05-06 07:51:20|257.75|255.35|257.57|255.17|257.75|255.35|257.57|255.17|0
1651823490000|2022-05-06 07:51:30|257.39|254.99|257.27|254.87|257.39|254.99|257.27|254.87|0
1651823500000|2022-05-06 07:51:40|257.15|254.75|257.39|254.99|257.39|254.99|257.09|254.69|0
1651823510000|2022-05-06 07:51:50|257.51|255.11|257.51|255.11|257.51|255.11|257.45|255.05|0
1651823520000|2022-05-06 07:52:00|257.57|255.17|257.63|255.23|257.63|255.23|257.51|255.11|0
1651823530000|2022-05-06 07:52:10|257.69|255.29|258.05|255.65|258.05|255.65|257.69|255.29|0
1651823540000|2022-05-06 07:52:20|258.17|255.77|258.35|255.95|258.41|256.01|258.17|255.77|0
1651823550000|2022-05-06 07:52:30|258.23|255.83|258.41|256.01|258.47|256.07|258.23|255.83|0
1651823560000|2022-05-06 07:52:40|258.23|255.83|258.35|255.95|258.35|255.95|258.17|255.77|0
1651823570000|2022-05-06 07:52:50|258.47|256.07|258.17|255.77|258.47|256.07|258.17|255.77|0
1651823580000|2022-05-06 07:53:00|258.35|255.95|258.95|256.55|258.95|256.55|258.35|255.95|0
1651823590000|2022-05-06 07:53:10|259.07|256.67|259.79|257.39|259.79|257.39|259.07|256.67|0
1651823600000|2022-05-06 07:53:20|260.03|257.63|259.91|257.51|260.15|257.75|259.91|257.51|0
1651823610000|2022-05-06 07:53:30|259.79|257.39|259.79|257.39|259.79|257.39|259.67|257.27|0
1651823620000|2022-05-06 07:53:40|259.67|257.27|259.79|257.39|259.79|257.39|259.67|257.27|0
1651823630000|2022-05-06 07:53:50|259.91|257.51|259.73|257.33|259.91|257.51|259.73|257.33|0
1651823640000|2022-05-06 07:54:00|259.91|257.51|260.88|258.48|260.88|258.48|259.91|257.51|0
1651823650000|2022-05-06 07:54:10|261.6|259.2|261.84|259.44|262.09|259.69|261.6|259.2|0
1651823660000|2022-05-06 07:54:20|261.96|259.56|260.88|258.48|261.96|259.56|260.88|258.48|0
1651823670000|2022-05-06 07:54:30|260.76|258.36|261.24|258.84|261.48|259.08|260.76|258.36|0
1651823680000|2022-05-06 07:54:40|261.42|259.02|261.66|259.26|261.72|259.32|261.42|259.02|0
1651823690000|2022-05-06 07:54:50|262.09|259.69|261.3|258.9|262.09|259.69|261.3|258.9|0
1651823700000|2022-05-06 07:55:00|261.48|259.08|261.78|259.38|262.02|259.62|261.48|259.08|0
1651823710000|2022-05-06 07:55:10|261.72|259.32|261.84|259.44|261.96|259.56|261.72|259.32|0
1651823720000|2022-05-06 07:55:20|261.72|259.32|261.3|258.9|261.72|259.32|261.12|258.72|0
1651823730000|2022-05-06 07:55:30|261.42|259.02|261.66|259.26|261.66|259.26|261.42|259.02|0
1651823740000|2022-05-06 07:55:40|261.78|259.38|261.78|259.38|262.02|259.62|261.78|259.38|0
1651823750000|2022-05-06 07:55:50|261.96|259.56|261.96|259.56|261.96|259.56|261.84|259.44|0
1651823760000|2022-05-06 07:56:00|261.9|259.5|262.21|259.81|262.21|259.81|261.9|259.5|0
1651823770000|2022-05-06 07:56:10|262.81|260.41|262.75|260.35|262.81|260.41|262.57|260.17|0
1651823780000|2022-05-06 07:56:20|262.69|260.29|262.69|260.29|262.69|260.29|262.45|260.05|0
1651823790000|2022-05-06 07:56:30|262.81|260.41|262.69|260.29|262.81|260.41|262.57|260.17|0
1651823800000|2022-05-06 07:56:40|262.63|260.23|262.08|259.68|262.63|260.23|262.08|259.68|0
1651823810000|2022-05-06 07:56:50|261.96|259.56|261.84|259.44|261.96|259.56|261.72|259.32|0
1651823820000|2022-05-06 07:57:00|261.9|259.5|261.66|259.26|261.9|259.5|261.66|259.26|0
1651823830000|2022-05-06 07:57:10|261.96|259.56|261.72|259.32|262.08|259.68|261.72|259.32|0
1651823840000|2022-05-06 07:57:20|261.78|259.38|261.66|259.26|261.78|259.38|261.66|259.26|0
1651823850000|2022-05-06 07:57:30|261.6|259.2|261.84|259.44|261.96|259.56|261.6|259.2|0
1651823860000|2022-05-06 07:57:40|261.78|259.38|261.36|258.96|261.78|259.38|261.36|258.96|0
1651823870000|2022-05-06 07:57:50|261.24|258.84|261.36|258.96|261.36|258.96|261.12|258.72|0
1651823880000|2022-05-06 07:58:00|261|258.6|261.84|259.44|261.84|259.44|261|258.6|0
1651823890000|2022-05-06 07:58:10|261.72|259.32|261.42|259.02|261.72|259.32|261.42|259.02|0
1651823900000|2022-05-06 07:58:20|261.36|258.96|261.6|259.2|261.6|259.2|261.3|258.9|0
1651823910000|2022-05-06 07:58:30|261.48|259.08|261.9|259.5|261.9|259.5|261.48|259.08|0
1651823920000|2022-05-06 07:58:40|262.08|259.68|262.02|259.62|262.08|259.68|261.84|259.44|0
1651823930000|2022-05-06 07:58:50|261.96|259.56|261.72|259.32|261.96|259.56|261.72|259.32|0
1651823940000|2022-05-06 07:59:00|261.84|259.44|261.96|259.56|261.96|259.56|261.84|259.44|0
1651823950000|2022-05-06 07:59:10|262.02|259.62|261.96|259.56|262.2|259.8|261.9|259.5|0
1651823960000|2022-05-06 07:59:20|262.08|259.68|262.08|259.68|262.08|259.68|262.02|259.62|0
1651823970000|2022-05-06 07:59:30|262.02|259.62|260.67|258.27|262.02|259.62|260.67|258.27|0
1651823980000|2022-05-06 07:59:40|260.79|258.39|260.91|258.51|260.91|258.51|260.67|258.27|0
1651823990000|2022-05-06 07:59:50|261.51|259.11|261.39|258.99|261.51|259.11|261.39|258.99|0
1651824000000|2022-05-06 08:00:00|261.51|259.11|260.91|258.51|261.51|259.11|260.91|258.51|0
1651824010000|2022-05-06 08:00:10|261.03|258.63|261.21|258.81|261.27|258.87|261.03|258.63|0
1651824020000|2022-05-06 08:00:20|261.03|258.63|261.03|258.63|261.03|258.63|260.91|258.51|0
1651824030000|2022-05-06 08:00:30|261.21|258.81|261.03|258.63|261.27|258.87|261.03|258.63|0
1651824040000|2022-05-06 08:00:40|261.27|258.87|261.03|258.63|261.27|258.87|261.03|258.63|0
1651824050000|2022-05-06 08:00:50|260.91|258.51|260.72|258.32|260.91|258.51|260.72|258.32|0
1651824060000|2022-05-06 08:01:00|260.42|258.02|260.42|258.02|260.54|258.14|260.42|258.02|0
1651824070000|2022-05-06 08:01:10|260.91|258.51|260.67|258.27|260.91|258.51|260.67|258.27|0
1651824080000|2022-05-06 08:01:20|260.72|258.32|260.06|257.66|260.72|258.32|260.06|257.66|0
1651824090000|2022-05-06 08:01:30|259.58|257.18|259.7|257.3|259.7|257.3|259.52|257.12|0
1651824100000|2022-05-06 08:01:40|260.12|257.72|259.94|257.54|260.12|257.72|259.94|257.54|0
1651824110000|2022-05-06 08:01:50|259.82|257.42|259.82|257.42|260.12|257.72|259.82|257.42|0
1651824120000|2022-05-06 08:02:00|259.76|257.36|259.58|257.18|259.82|257.42|259.58|257.18|0
1651824130000|2022-05-06 08:02:10|259.34|256.94|259.15|256.75|259.34|256.94|259.15|256.75|0
1651824140000|2022-05-06 08:02:20|259.22|256.82|259.46|257.06|259.46|257.06|259.22|256.82|0
1651824150000|2022-05-06 08:02:30|259.34|256.94|259.34|256.94|259.46|257.06|258.98|256.58|0
1651824160000|2022-05-06 08:02:40|259.46|257.06|259.34|256.94|259.46|257.06|259.34|256.94|0
1651824170000|2022-05-06 08:02:50|259.22|256.82|259.1|256.7|259.22|256.82|258.98|256.58|0
1651824180000|2022-05-06 08:03:00|258.98|256.58|258.61|256.21|258.98|256.58|258.61|256.21|0
1651824190000|2022-05-06 08:03:10|258.74|256.34|258.79|256.39|258.79|256.39|258.67|256.27|0
1651824200000|2022-05-06 08:03:20|258.61|256.21|258.79|256.39|258.86|256.46|258.61|256.21|0
1651824210000|2022-05-06 08:03:30|258.74|256.34|259.22|256.82|259.22|256.82|258.74|256.34|0
1651824220000|2022-05-06 08:03:40|259.76|257.36|260.18|257.78|260.18|257.78|259.76|257.36|0
1651824230000|2022-05-06 08:03:50|260.54|258.14|260.66|258.26|260.91|258.51|260.54|258.14|0
1651824240000|2022-05-06 08:04:00|260.54|258.14|260.91|258.51|260.91|258.51|260.54|258.14|0
1651824250000|2022-05-06 08:04:10|260.66|258.26|260.3|257.9|260.66|258.26|260.3|257.9|0
1651824260000|2022-05-06 08:04:20|260.24|257.84|259.58|257.18|260.3|257.9|259.58|257.18|0
1651824270000|2022-05-06 08:04:30|260.06|257.66|260.36|257.96|260.36|257.96|260.06|257.66|0
1651824280000|2022-05-06 08:04:40|260.24|257.84|260.42|258.02|260.42|258.02|260|257.6|0
1651824290000|2022-05-06 08:04:50|260.48|258.08|260.91|258.51|260.91|258.51|260.48|258.08|0
1651824300000|2022-05-06 08:05:00|261.03|258.63|260.78|258.38|261.15|258.75|260.78|258.38|0
1651824310000|2022-05-06 08:05:10|260.91|258.51|261.21|258.81|261.21|258.81|260.91|258.51|0
1651824320000|2022-05-06 08:05:20|261.27|258.87|261.15|258.75|261.27|258.87|261.15|258.75|0
1651824330000|2022-05-06 08:05:30|261.27|258.87|261.03|258.63|261.27|258.87|260.96|258.56|0
1651824340000|2022-05-06 08:05:40|260.91|258.51|260.6|258.2|260.91|258.51|260.6|258.2|0
1651824350000|2022-05-06 08:05:50|260.42|258.02|260.18|257.78|260.6|258.2|260.18|257.78|0
1651824360000|2022-05-06 08:06:00|260.42|258.02|260.91|258.51|260.91|258.51|260.42|258.02|0
1651824370000|2022-05-06 08:06:10|260.84|258.44|260.78|258.38|260.84|258.44|260.66|258.26|0
1651824380000|2022-05-06 08:06:20|260.54|258.14|260.66|258.26|260.66|258.26|260.54|258.14|0
1651824390000|2022-05-06 08:06:30|260.72|258.32|261.15|258.75|261.15|258.75|260.72|258.32|0
1651824400000|2022-05-06 08:06:40|261.03|258.63|261.27|258.87|261.27|258.87|261.03|258.63|0
1651824410000|2022-05-06 08:06:50|261.08|258.68|262.12|259.72|262.12|259.72|261.08|258.68|0
1651824420000|2022-05-06 08:07:00|261.99|259.59|262.6|260.2|262.6|260.2|261.99|259.59|0
1651824430000|2022-05-06 08:07:10|262.48|260.08|262.66|260.26|262.66|260.26|262.48|260.08|0
1651824440000|2022-05-06 08:07:20|262.6|260.2|263.27|260.87|263.27|260.87|262.6|260.2|0
1651824450000|2022-05-06 08:07:30|263.21|260.81|263.69|261.29|263.69|261.29|263.21|260.81|0
1651824460000|2022-05-06 08:07:40|263.39|260.99|263.21|260.81|263.45|261.05|263.21|260.81|0
1651824470000|2022-05-06 08:07:50|263.39|260.99|263.69|261.29|263.69|261.29|263.39|260.99|0
1651824480000|2022-05-06 08:08:00|263.45|261.05|263.63|261.23|263.63|261.23|263.39|260.99|0
1651824490000|2022-05-06 08:08:10|263.69|261.29|264.06|261.66|264.18|261.78|263.69|261.29|0
1651824500000|2022-05-06 08:08:20|264|261.6|263.45|261.05|264|261.6|263.45|261.05|0
1651824510000|2022-05-06 08:08:30|263.57|261.17|263.57|261.17|263.57|261.17|263.39|260.99|0
1651824520000|2022-05-06 08:08:40|263.63|261.23|263.09|260.69|263.63|261.23|263.09|260.69|0
1651824530000|2022-05-06 08:08:50|263.02|260.62|262.9|260.5|263.02|260.62|262.84|260.44|0
1651824540000|2022-05-06 08:09:00|262.6|260.2|262.66|260.26|262.66|260.26|262.6|260.2|0
1651824550000|2022-05-06 08:09:10|262.84|260.44|262.48|260.08|262.84|260.44|262.48|260.08|0
1651824560000|2022-05-06 08:09:20|262.42|260.02|262.11|259.71|262.42|260.02|261.81|259.41|0
1651824570000|2022-05-06 08:09:30|261.99|259.59|262.24|259.84|262.24|259.84|261.99|259.59|0
1651824580000|2022-05-06 08:09:40|262.11|259.71|261.99|259.59|262.11|259.71|261.99|259.59|0
1651824590000|2022-05-06 08:09:50|262.6|260.2|262.29|259.89|262.6|260.2|262.29|259.89|0
1651824600000|2022-05-06 08:10:00|262.48|260.08|262.72|260.32|262.72|260.32|262.41|260.01|0
1651824610000|2022-05-06 08:10:10|262.96|260.56|262.84|260.44|263.21|260.81|262.84|260.44|0
1651824620000|2022-05-06 08:10:20|262.78|260.38|262.41|260.01|262.84|260.44|262.41|260.01|0
1651824630000|2022-05-06 08:10:30|262.48|260.08|262.36|259.96|262.48|260.08|262.24|259.84|0
1651824640000|2022-05-06 08:10:40|262.48|260.08|262.23|259.83|262.48|260.08|262.11|259.71|0
1651824650000|2022-05-06 08:10:50|262.36|259.96|262.41|260.01|262.41|260.01|262.36|259.96|0
1651824660000|2022-05-06 08:11:00|262.23|259.83|262.48|260.08|262.66|260.26|262.23|259.83|0
1651824670000|2022-05-06 08:11:10|262.54|260.14|262.54|260.14|262.54|260.14|262.41|260.01|0
1651824680000|2022-05-06 08:11:20|262.66|260.26|262.48|260.08|262.66|260.26|262.48|260.08|0
1651824690000|2022-05-06 08:11:30|262.6|260.2|262.66|260.26|262.66|260.26|262.48|260.08|0
1651824700000|2022-05-06 08:11:40|262.29|259.89|262.23|259.83|262.36|259.96|262.23|259.83|0
1651824710000|2022-05-06 08:11:50|262.36|259.96|262.36|259.96|262.54|260.14|262.36|259.96|0
1651824720000|2022-05-06 08:12:00|262.48|260.08|262.84|260.44|262.84|260.44|262.41|260.01|0
1651824730000|2022-05-06 08:12:10|262.36|259.96|262.66|260.26|262.66|260.26|262.36|259.96|0
1651824740000|2022-05-06 08:12:20|262.96|260.56|262.66|260.26|262.96|260.56|262.66|260.26|0
1651824750000|2022-05-06 08:12:30|262.48|260.08|262.41|260.01|262.48|260.08|262.36|259.96|0
1651824760000|2022-05-06 08:12:40|262.6|260.2|262.48|260.08|262.72|260.32|262.48|260.08|0
1651824770000|2022-05-06 08:12:50|262.53|260.13|262.41|260.01|262.53|260.13|262.23|259.83|0
1651824780000|2022-05-06 08:13:00|262.36|259.96|261.75|259.35|262.36|259.96|261.75|259.35|0
1651824790000|2022-05-06 08:13:10|261.69|259.29|261.44|259.04|261.69|259.29|261.44|259.04|0
1651824800000|2022-05-06 08:13:20|261.63|259.23|261.51|259.11|261.69|259.29|261.51|259.11|0
1651824810000|2022-05-06 08:13:30|261.39|258.99|261.63|259.23|261.63|259.23|261.39|258.99|0
1651824820000|2022-05-06 08:13:40|261.26|258.86|261.39|258.99|261.51|259.11|261.26|258.86|0
1651824830000|2022-05-06 08:13:50|261.51|259.11|261.14|258.74|261.51|259.11|261.14|258.74|0
1651824840000|2022-05-06 08:14:00|261.2|258.8|261.14|258.74|261.2|258.8|260.84|258.44|0
1651824850000|2022-05-06 08:14:10|261.51|259.11|261.44|259.04|261.51|259.11|261.2|258.8|0
1651824860000|2022-05-06 08:14:20|261.39|258.99|261.26|258.86|261.39|258.99|261.2|258.8|0
1651824870000|2022-05-06 08:14:30|261.63|259.23|261.44|259.04|261.63|259.23|261.32|258.92|0
1651824880000|2022-05-06 08:14:40|261.51|259.11|261.14|258.74|261.51|259.11|261.14|258.74|0
1651824890000|2022-05-06 08:14:50|261.02|258.62|261.38|258.98|261.38|258.98|261.02|258.62|0
1651824900000|2022-05-06 08:15:00|261.26|258.86|261.38|258.98|261.38|258.98|261.26|258.86|0
1651824910000|2022-05-06 08:15:10|261.26|258.86|261.38|258.98|261.63|259.23|261.26|258.86|0
1651824920000|2022-05-06 08:15:20|260.84|258.44|260.9|258.5|260.9|258.5|260.84|258.44|0
1651824930000|2022-05-06 08:15:30|261.26|258.86|261.63|259.23|261.63|259.23|261.14|258.74|0
1651824940000|2022-05-06 08:15:40|261.51|259.11|261.26|258.86|261.51|259.11|261.26|258.86|0
1651824950000|2022-05-06 08:15:50|261.2|258.8|261.2|258.8|261.26|258.86|261.2|258.8|0
1651824960000|2022-05-06 08:16:00|261.26|258.86|261.68|259.28|261.68|259.28|261.26|258.86|0
1651824970000|2022-05-06 08:16:10|261.75|259.35|261.68|259.28|261.75|259.35|261.68|259.28|0
1651824980000|2022-05-06 08:16:20|261.51|259.11|261.14|258.74|261.51|259.11|261.14|258.74|0
1651824990000|2022-05-06 08:16:30|261.32|258.92|261.14|258.74|261.51|259.11|261.14|258.74|0
1651825000000|2022-05-06 08:16:40|261.26|258.86|261.26|258.86|261.26|258.86|261.14|258.74|0
1651825010000|2022-05-06 08:16:50|261.38|258.98|261.2|258.8|261.38|258.98|261.2|258.8|0
1651825020000|2022-05-06 08:17:00|261.38|258.98|261.26|258.86|261.38|258.98|261.26|258.86|0
1651825030000|2022-05-06 08:17:10|261.14|258.74|261.14|258.74|261.14|258.74|260.9|258.5|0
1651825040000|2022-05-06 08:17:20|261.02|258.62|260.9|258.5|261.02|258.62|260.9|258.5|0
1651825050000|2022-05-06 08:17:30|261.14|258.74|261.02|258.62|261.14|258.74|260.9|258.5|0
1651825060000|2022-05-06 08:17:40|260.96|258.56|260.35|257.95|260.96|258.56|260.35|257.95|0
1651825070000|2022-05-06 08:17:50|260.66|258.26|260.54|258.14|260.66|258.26|260.54|258.14|0
1651825080000|2022-05-06 08:18:00|260.35|257.95|260.59|258.19|260.9|258.5|260.35|257.95|0
1651825090000|2022-05-06 08:18:10|260.54|258.14|260.54|258.14|260.54|258.14|260.54|258.14|0
1651825100000|2022-05-06 08:18:20|260.42|258.02|259.87|257.47|260.42|258.02|259.81|257.41|0
1651825110000|2022-05-06 08:18:30|260.3|257.9|260.9|258.5|260.9|258.5|260.3|257.9|0
1651825120000|2022-05-06 08:18:40|261.02|258.62|261.99|259.59|261.99|259.59|261.02|258.62|0
1651825130000|2022-05-06 08:18:50|262.11|259.71|262.11|259.71|262.11|259.71|261.93|259.53|0
1651825140000|2022-05-06 08:19:00|261.99|259.59|262.96|260.56|262.96|260.56|261.99|259.59|0
1651825150000|2022-05-06 08:19:10|263.2|260.8|263.93|261.53|263.93|261.53|263.2|260.8|0
1651825160000|2022-05-06 08:19:20|264.18|261.78|264.3|261.9|264.3|261.9|264.18|261.78|0
1651825170000|2022-05-06 08:19:30|265.03|262.63|265.03|262.63|265.4|263|265.03|262.63|0
1651825180000|2022-05-06 08:19:40|264.54|262.14|264.78|262.38|264.91|262.51|264.54|262.14|0
1651825190000|2022-05-06 08:19:50|264.66|262.26|264.66|262.26|264.66|262.26|264.54|262.14|0
1651825200000|2022-05-06 08:20:00|264.91|262.51|265.03|262.63|265.03|262.63|264.91|262.51|0
1651825210000|2022-05-06 08:20:10|264.91|262.51|264.3|261.9|264.91|262.51|264.3|261.9|0
1651825220000|2022-05-06 08:20:20|264.66|262.26|264.6|262.2|264.66|262.26|264.6|262.2|0
1651825230000|2022-05-06 08:20:30|264.54|262.14|264.42|262.02|264.54|262.14|264.42|262.02|0
1651825240000|2022-05-06 08:20:40|264.3|261.9|264.23|261.83|264.3|261.9|264.23|261.83|0
1651825250000|2022-05-06 08:20:50|264.05|261.65|264.42|262.02|264.42|262.02|264.05|261.65|0
1651825260000|2022-05-06 08:21:00|264.36|261.96|263.93|261.53|264.48|262.08|263.93|261.53|0
1651825270000|2022-05-06 08:21:10|263.99|261.59|263.5|261.1|263.99|261.59|263.5|261.1|0
1651825280000|2022-05-06 08:21:20|263.57|261.17|263.5|261.1|263.57|261.17|263.32|260.92|0
1651825290000|2022-05-06 08:21:30|263.44|261.04|263.93|261.53|263.93|261.53|263.44|261.04|0
1651825300000|2022-05-06 08:21:40|263.99|261.59|263.57|261.17|263.99|261.59|263.57|261.17|0
1651825310000|2022-05-06 08:21:50|263.69|261.29|263.57|261.17|263.81|261.41|263.57|261.17|0
1651825320000|2022-05-06 08:22:00|263.75|261.35|264.54|262.14|264.54|262.14|263.75|261.35|0
1651825330000|2022-05-06 08:22:10|264.78|262.38|264.17|261.77|264.78|262.38|264.17|261.77|0
1651825340000|2022-05-06 08:22:20|263.81|261.41|263.81|261.41|263.81|261.41|263.69|261.29|0
1651825350000|2022-05-06 08:22:30|263.69|261.29|264.05|261.65|264.05|261.65|263.69|261.29|0
1651825360000|2022-05-06 08:22:40|263.93|261.53|263.5|261.1|263.93|261.53|263.5|261.1|0
1651825370000|2022-05-06 08:22:50|263.69|261.29|263.69|261.29|263.81|261.41|263.69|261.29|0
1651825380000|2022-05-06 08:23:00|263.81|261.41|264.23|261.83|264.3|261.9|263.81|261.41|0
1651825390000|2022-05-06 08:23:10|264.17|261.77|264.35|261.95|264.42|262.02|264.17|261.77|0
1651825400000|2022-05-06 08:23:20|264.48|262.08|264.17|261.77|264.54|262.14|264.17|261.77|0
1651825410000|2022-05-06 08:23:30|264.23|261.83|263.99|261.59|264.23|261.83|263.93|261.53|0
1651825420000|2022-05-06 08:23:40|264.05|261.65|263.93|261.53|264.11|261.71|263.93|261.53|0
1651825430000|2022-05-06 08:23:50|263.99|261.59|263.87|261.47|264.05|261.65|263.87|261.47|0
1651825440000|2022-05-06 08:24:00|263.93|261.53|263.32|260.92|263.93|261.53|263.32|260.92|0
1651825450000|2022-05-06 08:24:10|263.44|261.04|263.2|260.8|263.44|261.04|263.2|260.8|0
1651825460000|2022-05-06 08:24:20|263.14|260.74|263.32|260.92|263.38|260.98|263.14|260.74|0
1651825470000|2022-05-06 08:24:30|263.44|261.04|263.44|261.04|263.5|261.1|263.38|260.98|0
1651825480000|2022-05-06 08:24:40|263.32|260.92|263.38|260.98|263.44|261.04|263.32|260.92|0
1651825490000|2022-05-06 08:24:50|263.5|261.1|263.74|261.34|263.81|261.41|263.5|261.1|0
1651825500000|2022-05-06 08:25:00|263.69|261.29|264.29|261.89|264.35|261.95|263.69|261.29|0
1651825510000|2022-05-06 08:25:10|264.17|261.77|264.54|262.14|264.54|262.14|264.17|261.77|0
1651825520000|2022-05-06 08:25:20|264.72|262.32|264.6|262.2|264.72|262.32|264.6|262.2|0
1651825530000|2022-05-06 08:25:30|264.54|262.14|264.17|261.77|264.54|262.14|264.17|261.77|0
1651825540000|2022-05-06 08:25:40|264.23|261.83|263.93|261.53|264.29|261.89|263.93|261.53|0
1651825550000|2022-05-06 08:25:50|264.17|261.77|264.47|262.07|264.47|262.07|264.17|261.77|0
1651825560000|2022-05-06 08:26:00|264.6|262.2|264.47|262.07|264.72|262.32|264.47|262.07|0
1651825570000|2022-05-06 08:26:10|264.17|261.77|264.11|261.71|264.17|261.77|263.99|261.59|0
1651825580000|2022-05-06 08:26:20|264.05|261.65|263.69|261.29|264.05|261.65|263.69|261.29|0
1651825590000|2022-05-06 08:26:30|263.74|261.34|263.81|261.41|263.81|261.41|263.69|261.29|0
1651825600000|2022-05-06 08:26:40|263.69|261.29|263.81|261.41|263.87|261.47|263.62|261.22|0
1651825610000|2022-05-06 08:26:50|263.87|261.47|263.5|261.1|263.87|261.47|263.5|261.1|0
1651825620000|2022-05-06 08:27:00|263.56|261.16|263.62|261.22|263.87|261.47|263.56|261.16|0
1651825630000|2022-05-06 08:27:10|263.68|261.28|263.2|260.8|263.74|261.34|263.2|260.8|0
1651825640000|2022-05-06 08:27:20|263.08|260.68|262.83|260.43|263.2|260.8|262.83|260.43|0
1651825650000|2022-05-06 08:27:30|262.89|260.49|263.74|261.34|263.74|261.34|262.89|260.49|0
1651825660000|2022-05-06 08:27:40|263.81|261.41|263.56|261.16|263.81|261.41|263.5|261.1|0
1651825670000|2022-05-06 08:27:50|263.74|261.34|263.56|261.16|263.81|261.41|263.56|261.16|0
1651825680000|2022-05-06 08:28:00|263.81|261.41|263.62|261.22|263.81|261.41|263.56|261.16|0
1651825690000|2022-05-06 08:28:10|263.68|261.28|263.68|261.28|263.68|261.28|263.68|261.28|0
1651825700000|2022-05-06 08:28:20|263.86|261.46|263.99|261.59|264.11|261.71|263.86|261.46|0
1651825710000|2022-05-06 08:28:30|264.11|261.71|263.93|261.53|264.11|261.71|263.93|261.53|0
1651825720000|2022-05-06 08:28:40|264.05|261.65|263.68|261.28|264.05|261.65|263.68|261.28|0
1651825730000|2022-05-06 08:28:50|263.81|261.41|263.99|261.59|264.05|261.65|263.81|261.41|0
1651825740000|2022-05-06 08:29:00|263.93|261.53|263.86|261.46|263.93|261.53|263.86|261.46|0
1651825750000|2022-05-06 08:29:10|264.17|261.77|264.35|261.95|264.35|261.95|264.17|261.77|0
1651825760000|2022-05-06 08:29:20|264.29|261.89|264.35|261.95|264.35|261.95|264.17|261.77|0
1651825770000|2022-05-06 08:29:30|264.41|262.01|265.02|262.62|265.02|262.62|264.41|262.01|0
1651825780000|2022-05-06 08:29:40|264.96|262.56|265.15|262.75|265.15|262.75|264.96|262.56|0
1651825790000|2022-05-06 08:29:50|265.02|262.62|265.15|262.75|265.27|262.87|264.96|262.56|0
1651825800000|2022-05-06 08:30:00|265.02|262.62|264.96|262.56|265.15|262.75|264.96|262.56|0
1651825810000|2022-05-06 08:30:10|265.2|262.8|265.51|263.11|265.51|263.11|265.2|262.8|0
1651825820000|2022-05-06 08:30:20|265.76|263.36|265.51|263.11|265.76|263.36|265.51|263.11|0
1651825830000|2022-05-06 08:30:30|265.76|263.36|265.88|263.48|265.88|263.48|265.69|263.29|0
1651825840000|2022-05-06 08:30:40|265.81|263.41|265.76|263.36|265.88|263.48|265.76|263.36|0
1651825850000|2022-05-06 08:30:50|265.57|263.17|265.39|262.99|265.57|263.17|265.39|262.99|0
1651825860000|2022-05-06 08:31:00|265.51|263.11|265.76|263.36|265.81|263.41|265.51|263.11|0
1651825870000|2022-05-06 08:31:10|265.88|263.48|265.81|263.41|265.88|263.48|265.81|263.41|0
1651825880000|2022-05-06 08:31:20|265.76|263.36|265.69|263.29|265.88|263.48|265.69|263.29|0
1651825890000|2022-05-06 08:31:30|265.81|263.41|265.63|263.23|265.81|263.41|265.63|263.23|0
1651825900000|2022-05-06 08:31:40|265.76|263.36|265.76|263.36|265.76|263.36|265.69|263.29|0
1651825910000|2022-05-06 08:31:50|265.81|263.41|266|263.6|266|263.6|265.81|263.41|0
1651825920000|2022-05-06 08:32:00|266.73|264.33|267.1|264.7|267.1|264.7|266.73|264.33|0
1651825930000|2022-05-06 08:32:10|266.98|264.58|267.35|264.95|267.35|264.95|266.79|264.39|0
1651825940000|2022-05-06 08:32:20|267.84|265.44|268.08|265.68|268.21|265.81|267.72|265.32|0
1651825950000|2022-05-06 08:32:30|268.39|265.99|271.15|268.75|271.15|268.75|268.39|265.99|0
1651825960000|2022-05-06 08:32:40|268.73|266.33|268.49|266.09|268.73|266.33|268.36|265.96|0
1651825970000|2022-05-06 08:32:50|268.61|266.21|268.61|266.21|268.61|266.21|268.54|266.14|0
1651825980000|2022-05-06 08:33:00|268.67|266.27|268.42|266.02|268.67|266.27|268.42|266.02|0
1651825990000|2022-05-06 08:33:10|268.73|266.33|268.36|265.96|268.73|266.33|268.36|265.96|0
1651826000000|2022-05-06 08:33:20|268.12|265.72|268.48|266.08|268.48|266.08|268.12|265.72|0
1651826010000|2022-05-06 08:33:30|268.36|265.96|268.24|265.84|268.36|265.96|267.93|265.53|0
1651826020000|2022-05-06 08:33:40|268.18|265.78|268.24|265.84|268.24|265.84|268.18|265.78|0
1651826030000|2022-05-06 08:33:50|268.36|265.96|268.24|265.84|268.36|265.96|268.24|265.84|0
1651826040000|2022-05-06 08:34:00|268.48|266.08|268.36|265.96|268.61|266.21|268.36|265.96|0
1651826050000|2022-05-06 08:34:10|268.42|266.02|268.42|266.02|268.42|266.02|268.36|265.96|0
1651826060000|2022-05-06 08:34:20|268.3|265.9|268.12|265.72|268.3|265.9|268.12|265.72|0
1651826070000|2022-05-06 08:34:30|267.87|265.47|267.62|265.22|267.87|265.47|267.62|265.22|0
1651826080000|2022-05-06 08:34:40|267.26|264.86|267.13|264.73|267.38|264.98|267.13|264.73|0
1651826090000|2022-05-06 08:34:50|267.38|264.98|267.38|264.98|267.38|264.98|267.13|264.73|0
1651826100000|2022-05-06 08:35:00|267.44|265.04|266.34|263.94|267.44|265.04|266.34|263.94|0
1651826110000|2022-05-06 08:35:10|266.46|264.06|266.4|264|266.64|264.24|266.4|264|0
1651826120000|2022-05-06 08:35:20|266.52|264.12|266.77|264.37|266.89|264.49|266.52|264.12|0
1651826130000|2022-05-06 08:35:30|266.89|264.49|266.7|264.3|267.01|264.61|266.7|264.3|0
1651826140000|2022-05-06 08:35:40|266.64|264.24|266.52|264.12|266.64|264.24|266.52|264.12|0
1651826150000|2022-05-06 08:35:50|266.64|264.24|266.21|263.81|266.64|264.24|266.21|263.81|0
1651826160000|2022-05-06 08:36:00|266.46|264.06|266.46|264.06|266.46|264.06|266.21|263.81|0
1651826170000|2022-05-06 08:36:10|266.89|264.49|266.89|264.49|266.89|264.49|266.64|264.24|0
1651826180000|2022-05-06 08:36:20|266.77|264.37|266.82|264.42|266.82|264.42|266.7|264.3|0
1651826190000|2022-05-06 08:36:30|266.7|264.3|266.46|264.06|266.7|264.3|266.46|264.06|0
1651826200000|2022-05-06 08:36:40|266.21|263.81|266.4|264|266.64|264.24|266.21|263.81|0
1651826210000|2022-05-06 08:36:50|266.33|263.93|266.33|263.93|266.33|263.93|266.28|263.88|0
1651826220000|2022-05-06 08:37:00|266.4|264|266.46|264.06|266.46|264.06|266.4|264|0
1651826230000|2022-05-06 08:37:10|266.64|264.24|266.52|264.12|266.82|264.42|266.52|264.12|0
1651826240000|2022-05-06 08:37:20|266.4|264|266.52|264.12|266.52|264.12|266.4|264|0
1651826250000|2022-05-06 08:37:30|266.4|264|266.09|263.69|266.4|264|266.09|263.69|0
1651826260000|2022-05-06 08:37:40|266.03|263.63|265.79|263.39|266.09|263.69|265.79|263.39|0
1651826270000|2022-05-06 08:37:50|265.85|263.45|265.66|263.26|265.85|263.45|265.66|263.26|0
1651826280000|2022-05-06 08:38:00|265.72|263.32|265.97|263.57|266.03|263.63|265.66|263.26|0
1651826290000|2022-05-06 08:38:10|265.85|263.45|265.91|263.51|266.03|263.63|265.85|263.45|0
1651826300000|2022-05-06 08:38:20|266.15|263.75|266.15|263.75|266.21|263.81|266.09|263.69|0
1651826310000|2022-05-06 08:38:30|266.21|263.81|266.4|264|266.4|264|266.09|263.69|0
1651826320000|2022-05-06 08:38:40|266.52|264.12|266.4|264|266.52|264.12|266.33|263.93|0
1651826330000|2022-05-06 08:38:50|266.46|264.06|266.76|264.36|266.76|264.36|266.46|264.06|0
1651826340000|2022-05-06 08:39:00|266.89|264.49|266.4|264|266.89|264.49|266.4|264|0
1651826350000|2022-05-06 08:39:10|266.76|264.36|266.7|264.3|266.82|264.42|266.7|264.3|0
1651826360000|2022-05-06 08:39:20|266.52|264.12|266.27|263.87|266.64|264.24|266.27|263.87|0
1651826370000|2022-05-06 08:39:30|266.33|263.93|266.03|263.63|266.4|264|266.03|263.63|0
1651826380000|2022-05-06 08:39:40|266.27|263.87|266.33|263.93|266.33|263.93|266.15|263.75|0
1651826390000|2022-05-06 08:39:50|266.4|264|266.76|264.36|266.76|264.36|266.4|264|0
1651826400000|2022-05-06 08:40:00|266.4|264|266.64|264.24|266.7|264.3|266.4|264|0
1651826410000|2022-05-06 08:40:10|266.52|264.12|266.46|264.06|266.52|264.12|266.46|264.06|0
1651826420000|2022-05-06 08:40:20|266.52|264.12|266.15|263.75|266.52|264.12|266.15|263.75|0
1651826430000|2022-05-06 08:40:30|266.03|263.63|265.6|263.2|266.15|263.75|265.6|263.2|0
1651826440000|2022-05-06 08:40:40|265.79|263.39|265.66|263.26|265.79|263.39|265.6|263.2|0
1651826450000|2022-05-06 08:40:50|265.36|262.96|265.66|263.26|265.66|263.26|265.36|262.96|0
1651826460000|2022-05-06 08:41:00|265.54|263.14|265.54|263.14|265.66|263.26|265.42|263.02|0
1651826470000|2022-05-06 08:41:10|265.42|263.02|265.23|262.83|265.42|263.02|265.23|262.83|0
1651826480000|2022-05-06 08:41:20|264.99|262.59|265.05|262.65|265.05|262.65|264.93|262.53|0
1651826490000|2022-05-06 08:41:30|265.17|262.77|265.11|262.71|265.17|262.77|265.11|262.71|0
1651826500000|2022-05-06 08:41:40|265.05|262.65|265.05|262.65|265.05|262.65|265.05|262.65|0
1651826510000|2022-05-06 08:41:50|265.3|262.9|265.11|262.71|265.3|262.9|265.11|262.71|0
1651826520000|2022-05-06 08:42:00|265.17|262.77|265.66|263.26|265.66|263.26|265.17|262.77|0
1651826530000|2022-05-06 08:42:10|265.78|263.38|265.66|263.26|265.78|263.38|265.66|263.26|0
1651826540000|2022-05-06 08:42:20|265.48|263.08|265.3|262.9|265.48|263.08|265.3|262.9|0
1651826550000|2022-05-06 08:42:30|265.17|262.77|264.81|262.41|265.17|262.77|264.81|262.41|0
1651826560000|2022-05-06 08:42:40|264.87|262.47|264.93|262.53|265.05|262.65|264.87|262.47|0
1651826570000|2022-05-06 08:42:50|264.81|262.41|264.74|262.34|264.87|262.47|264.74|262.34|0
1651826580000|2022-05-06 08:43:00|264.81|262.41|264.56|262.16|264.87|262.47|264.56|262.16|0
1651826590000|2022-05-06 08:43:10|264.32|261.92|264.38|261.98|264.5|262.1|264.32|261.92|0
1651826600000|2022-05-06 08:43:20|264.69|262.29|264.81|262.41|264.81|262.41|264.69|262.29|0
1651826610000|2022-05-06 08:43:30|264.87|262.47|264.81|262.41|264.87|262.47|264.81|262.41|0
1651826620000|2022-05-06 08:43:40|264.93|262.53|265.05|262.65|265.05|262.65|264.93|262.53|0
1651826630000|2022-05-06 08:43:50|264.99|262.59|264.56|262.16|264.99|262.59|264.56|262.16|0
1651826640000|2022-05-06 08:44:00|264.69|262.29|264.87|262.47|264.87|262.47|264.69|262.29|0
1651826650000|2022-05-06 08:44:10|265.05|262.65|265.42|263.02|265.42|263.02|265.05|262.65|0
1651826660000|2022-05-06 08:44:20|265.3|262.9|265.54|263.14|265.54|263.14|265.29|262.89|0
1651826670000|2022-05-06 08:44:30|265.42|263.02|265.48|263.08|265.54|263.14|265.42|263.02|0
1651826680000|2022-05-06 08:44:40|265.54|263.14|264.81|262.41|265.54|263.14|264.81|262.41|0
1651826690000|2022-05-06 08:44:50|264.68|262.28|264.44|262.04|264.68|262.28|264.44|262.04|0
1651826700000|2022-05-06 08:45:00|264.5|262.1|264.2|261.8|264.56|262.16|264.2|261.8|0
1651826710000|2022-05-06 08:45:10|264.26|261.86|264.2|261.8|264.26|261.86|264.13|261.73|0
1651826720000|2022-05-06 08:45:20|264.08|261.68|264.32|261.92|264.44|262.04|264.08|261.68|0
1651826730000|2022-05-06 08:45:30|264.38|261.98|264.44|262.04|264.5|262.1|264.38|261.98|0
1651826740000|2022-05-06 08:45:40|264.32|261.92|264.32|261.92|264.32|261.92|264.08|261.68|0
1651826750000|2022-05-06 08:45:50|264.2|261.8|264.62|262.22|264.62|262.22|264.2|261.8|0
1651826760000|2022-05-06 08:46:00|264.56|262.16|264.81|262.41|264.93|262.53|264.56|262.16|0
1651826770000|2022-05-06 08:46:10|264.93|262.53|265.17|262.77|265.35|262.95|264.93|262.53|0
1651826780000|2022-05-06 08:46:20|265.23|262.83|265.54|263.14|265.54|263.14|265.17|262.77|0
1651826790000|2022-05-06 08:46:30|265.42|263.02|265.11|262.71|265.42|263.02|265.05|262.65|0
1651826800000|2022-05-06 08:46:40|265.23|262.83|265.42|263.02|265.42|263.02|265.23|262.83|0
1651826810000|2022-05-06 08:46:50|265.17|262.77|265.42|263.02|265.42|263.02|265.11|262.71|0
1651826820000|2022-05-06 08:47:00|265.23|262.83|265.47|263.07|265.47|263.07|265.23|262.83|0
1651826830000|2022-05-06 08:47:10|265.42|263.02|265.29|262.89|265.42|263.02|265.29|262.89|0
1651826840000|2022-05-06 08:47:20|265.17|262.77|265.6|263.2|265.6|263.2|265.17|262.77|0
1651826850000|2022-05-06 08:47:30|265.54|263.14|265.78|263.38|265.78|263.38|265.54|263.14|0
1651826860000|2022-05-06 08:47:40|265.47|263.07|265.6|263.2|265.66|263.26|265.23|262.83|0
1651826870000|2022-05-06 08:47:50|265.84|263.44|266.03|263.63|266.03|263.63|265.78|263.38|0
1651826880000|2022-05-06 08:48:00|265.9|263.5|265.96|263.56|266.03|263.63|265.9|263.5|0
1651826890000|2022-05-06 08:48:10|266.03|263.63|265.96|263.56|266.15|263.75|265.96|263.56|0
1651826900000|2022-05-06 08:48:20|266.03|263.63|265.9|263.5|266.03|263.63|265.9|263.5|0
1651826910000|2022-05-06 08:48:30|265.84|263.44|264.8|262.4|265.84|263.44|264.8|262.4|0
1651826920000|2022-05-06 08:48:40|264.68|262.28|264.62|262.22|264.86|262.46|264.62|262.22|0
1651826930000|2022-05-06 08:48:50|264.5|262.1|264.8|262.4|264.8|262.4|264.44|262.04|0
1651826940000|2022-05-06 08:49:00|265.35|262.95|265.6|263.2|265.6|263.2|265.17|262.77|0
1651826950000|2022-05-06 08:49:10|265.41|263.01|265.23|262.83|265.41|263.01|265.23|262.83|0
1651826960000|2022-05-06 08:49:20|265.05|262.65|264.8|262.4|265.05|262.65|264.8|262.4|0
1651826970000|2022-05-06 08:49:30|264.38|261.98|264.56|262.16|264.56|262.16|264.38|261.98|0
1651826980000|2022-05-06 08:49:40|264.74|262.34|264.32|261.92|264.74|262.34|264.32|261.92|0
1651826990000|2022-05-06 08:49:50|264.5|262.1|264.8|262.4|264.8|262.4|264.5|262.1|0
1651827000000|2022-05-06 08:50:00|264.93|262.53|264.38|261.98|264.93|262.53|264.38|261.98|0
1651827010000|2022-05-06 08:50:10|264.32|261.92|264.44|262.04|264.56|262.16|264.32|261.92|0
1651827020000|2022-05-06 08:50:20|264.56|262.16|264.56|262.16|264.56|262.16|264.56|262.16|0
1651827030000|2022-05-06 08:50:30|264.62|262.22|264.74|262.34|264.74|262.34|264.62|262.22|0
1651827040000|2022-05-06 08:50:40|264.8|262.4|264.98|262.58|264.98|262.58|264.74|262.34|0
1651827050000|2022-05-06 08:50:50|265.05|262.65|264.32|261.92|265.05|262.65|264.32|261.92|0
1651827060000|2022-05-06 08:51:00|264.19|261.79|263.89|261.49|264.19|261.79|263.71|261.31|0
1651827070000|2022-05-06 08:51:10|263.83|261.43|263.77|261.37|263.83|261.43|263.77|261.37|0
1651827080000|2022-05-06 08:51:20|263.59|261.19|263.34|260.94|263.59|261.19|263.34|260.94|0
1651827090000|2022-05-06 08:51:30|263.4|261|263.59|261.19|263.59|261.19|263.34|260.94|0
1651827100000|2022-05-06 08:51:40|263.4|261|263.71|261.31|263.71|261.31|263.4|261|0
1651827110000|2022-05-06 08:51:50|263.59|261.19|263.52|261.12|263.71|261.31|263.52|261.12|0
1651827120000|2022-05-06 08:52:00|263.59|261.19|263.28|260.88|263.64|261.24|263.28|260.88|0
1651827130000|2022-05-06 08:52:10|263.04|260.64|263.4|261|263.46|261.06|263.04|260.64|0
1651827140000|2022-05-06 08:52:20|263.89|261.49|264.07|261.67|264.19|261.79|263.89|261.49|0
1651827150000|2022-05-06 08:52:30|264.19|261.79|264.01|261.61|264.25|261.85|264.01|261.61|0
1651827160000|2022-05-06 08:52:40|263.77|261.37|264.01|261.61|264.01|261.61|263.77|261.37|0
1651827170000|2022-05-06 08:52:50|264.13|261.73|263.89|261.49|264.13|261.73|263.89|261.49|0
1651827180000|2022-05-06 08:53:00|263.95|261.55|263.83|261.43|263.95|261.55|263.77|261.37|0
1651827190000|2022-05-06 08:53:10|263.77|261.37|263.46|261.06|263.77|261.37|263.4|261|0
1651827200000|2022-05-06 08:53:20|263.34|260.94|263.58|261.18|263.58|261.18|263.34|260.94|0
1651827210000|2022-05-06 08:53:30|263.34|260.94|262.37|259.97|263.34|260.94|262.37|259.97|0
1651827220000|2022-05-06 08:53:40|262.13|259.73|262.13|259.73|262.13|259.73|262.13|259.73|0
1651827230000|2022-05-06 08:53:50|262.19|259.79|262.06|259.66|262.19|259.79|262.06|259.66|0
1651827240000|2022-05-06 08:54:00|262.13|259.73|261.64|259.24|262.13|259.73|261.64|259.24|0
1651827250000|2022-05-06 08:54:10|261.7|259.3|261.76|259.36|261.76|259.36|261.7|259.3|0
1651827260000|2022-05-06 08:54:20|261.46|259.06|261.16|258.76|261.46|259.06|261.16|258.76|0
1651827270000|2022-05-06 08:54:30|260.92|258.52|260.19|257.79|260.92|258.52|260.19|257.79|0
1651827280000|2022-05-06 08:54:40|260.01|257.61|259.47|257.07|260.01|257.61|259.47|257.07|0
1651827290000|2022-05-06 08:54:50|259.77|257.37|259.89|257.49|259.89|257.49|259.71|257.31|0
1651827300000|2022-05-06 08:55:00|259.59|257.19|260.19|257.79|260.37|257.97|259.59|257.19|0
1651827310000|2022-05-06 08:55:10|260.13|257.73|260.31|257.91|260.31|257.91|260.13|257.73|0
1651827320000|2022-05-06 08:55:20|260.37|257.97|260.55|258.15|260.61|258.21|260.37|257.97|0
1651827330000|2022-05-06 08:55:30|260.43|258.03|260.55|258.15|260.55|258.15|260.43|258.03|0
1651827340000|2022-05-06 08:55:40|260.61|258.21|260.92|258.52|260.92|258.52|260.61|258.21|0
1651827350000|2022-05-06 08:55:50|261.04|258.64|261.16|258.76|261.16|258.76|261.04|258.64|0
1651827360000|2022-05-06 08:56:00|261.1|258.7|261.22|258.82|261.28|258.88|261.04|258.64|0
1651827370000|2022-05-06 08:56:10|261.4|259|261.16|258.76|261.4|259|261.16|258.76|0
1651827380000|2022-05-06 08:56:20|261.04|258.64|260.79|258.39|261.04|258.64|260.55|258.15|0
1651827390000|2022-05-06 08:56:30|261.04|258.64|261.28|258.88|261.34|258.94|261.04|258.64|0
1651827400000|2022-05-06 08:56:40|261.52|259.12|261.52|259.12|261.64|259.24|261.52|259.12|0
1651827410000|2022-05-06 08:56:50|261.64|259.24|261.88|259.48|261.88|259.48|261.64|259.24|0
1651827420000|2022-05-06 08:57:00|261.94|259.54|261.88|259.48|261.94|259.54|261.88|259.48|0
1651827430000|2022-05-06 08:57:10|262|259.6|262|259.6|262|259.6|262|259.6|0
1651827440000|2022-05-06 08:57:20|262.13|259.73|262.06|259.66|262.13|259.73|262.06|259.66|0
1651827450000|2022-05-06 08:57:30|262.13|259.73|262.25|259.85|262.37|259.97|262.13|259.73|0
1651827460000|2022-05-06 08:57:40|262.31|259.91|262.31|259.91|262.31|259.91|262.31|259.91|0
1651827470000|2022-05-06 08:57:50|262.37|259.97|262.37|259.97|262.37|259.97|262.31|259.91|0
1651827480000|2022-05-06 08:58:00|262.13|259.73|262|259.6|262.13|259.73|262|259.6|0
1651827490000|2022-05-06 08:58:10|261.94|259.54|261.88|259.48|262|259.6|261.88|259.48|0
1651827500000|2022-05-06 08:58:20|261.52|259.12|261.4|259|262|259.6|261.4|259|0
1651827510000|2022-05-06 08:58:30|261.16|258.76|261.09|258.69|261.16|258.76|261.04|258.64|0
1651827520000|2022-05-06 08:58:40|261.16|258.76|261.04|258.64|261.21|258.81|261.04|258.64|0
1651827530000|2022-05-06 08:58:50|260.91|258.51|261.16|258.76|261.16|258.76|260.91|258.51|0
1651827540000|2022-05-06 08:59:00|261.28|258.88|261.4|259|261.4|259|261.28|258.88|0
1651827550000|2022-05-06 08:59:10|261.28|258.88|261.28|258.88|261.34|258.94|261.28|258.88|0
1651827560000|2022-05-06 08:59:20|261.04|258.64|260.61|258.21|261.16|258.76|260.61|258.21|0
1651827570000|2022-05-06 08:59:30|260.91|258.51|260.55|258.15|260.91|258.51|260.49|258.09|0
1651827580000|2022-05-06 08:59:40|260.43|258.03|260.43|258.03|260.43|258.03|260.43|258.03|0
1651827590000|2022-05-06 08:59:50|260.49|258.09|260.49|258.09|260.49|258.09|260.37|257.97|0
1651827600000|2022-05-06 09:00:00|260.19|257.79|261.16|258.76|261.16|258.76|260.19|257.79|0
1651827610000|2022-05-06 09:00:10|261.04|258.64|261.16|258.76|261.28|258.88|260.91|258.51|0
1651827620000|2022-05-06 09:00:20|261.03|258.63|260.79|258.39|261.03|258.63|260.79|258.39|0
1651827630000|2022-05-06 09:00:30|260.73|258.33|260.55|258.15|260.73|258.33|260.55|258.15|0
1651827640000|2022-05-06 09:00:40|260.61|258.21|260.91|258.51|260.91|258.51|260.61|258.21|0
1651827650000|2022-05-06 09:00:50|260.97|258.57|260.91|258.51|261.03|258.63|260.91|258.51|0
1651827660000|2022-05-06 09:01:00|260.43|258.03|260.55|258.15|260.55|258.15|260.43|258.03|0
1651827670000|2022-05-06 09:01:10|260.49|258.09|260.55|258.15|260.55|258.15|260.49|258.09|0
1651827680000|2022-05-06 09:01:20|260.61|258.21|260.55|258.15|260.61|258.21|260.37|257.97|0
1651827690000|2022-05-06 09:01:30|260.49|258.09|260.43|258.03|260.49|258.09|259.95|257.55|0
1651827700000|2022-05-06 09:01:40|260.19|257.79|260.31|257.91|260.31|257.91|260.19|257.79|0
1651827710000|2022-05-06 09:01:50|260.37|257.97|260.13|257.73|260.43|258.03|260.13|257.73|0
1651827720000|2022-05-06 09:02:00|260.31|257.91|261.36|258.96|261.42|259.02|259.95|257.55|0
1651827730000|2022-05-06 09:02:10|261.24|258.84|261.6|259.2|261.6|259.2|261.24|258.84|0
1651827740000|2022-05-06 09:02:20|261.72|259.32|261.72|259.32|261.72|259.32|261.72|259.32|0
1651827750000|2022-05-06 09:02:30|261.6|259.2|261.42|259.02|261.78|259.38|261.42|259.02|0
1651827760000|2022-05-06 09:02:40|261.24|258.84|261.18|258.78|261.36|258.96|261.18|258.78|0
1651827770000|2022-05-06 09:02:50|261.12|258.72|261.6|259.2|261.6|259.2|261.12|258.72|0
1651827780000|2022-05-06 09:03:00|261.48|259.08|261.85|259.45|261.85|259.45|261.48|259.08|0
1651827790000|2022-05-06 09:03:10|261.97|259.57|262.57|260.17|262.57|260.17|261.97|259.57|0
1651827800000|2022-05-06 09:03:20|262.21|259.81|262.21|259.81|262.21|259.81|262.21|259.81|0
1651827810000|2022-05-06 09:03:30|262.45|260.05|262.33|259.93|262.51|260.11|262.33|259.93|0
1651827820000|2022-05-06 09:03:40|262.21|259.81|262.39|259.99|262.39|259.99|262.15|259.75|0
1651827830000|2022-05-06 09:03:50|262.27|259.87|262.21|259.81|262.33|259.93|262.21|259.81|0
1651827840000|2022-05-06 09:04:00|262.14|259.74|262.14|259.74|262.14|259.74|261.97|259.57|0
1651827850000|2022-05-06 09:04:10|262.21|259.81|262.33|259.93|262.33|259.93|262.21|259.81|0
1651827860000|2022-05-06 09:04:20|262.57|260.17|262.93|260.53|262.93|260.53|262.57|260.17|0
1651827870000|2022-05-06 09:04:30|262.81|260.41|263.06|260.66|263.06|260.66|262.81|260.41|0
1651827880000|2022-05-06 09:04:40|263.18|260.78|263.3|260.9|263.3|260.9|263.18|260.78|0
1651827890000|2022-05-06 09:04:50|263.18|260.78|263.18|260.78|263.18|260.78|263.18|260.78|0
1651827900000|2022-05-06 09:05:00|263.3|260.9|263.42|261.02|263.48|261.08|263.3|260.9|0
1651827910000|2022-05-06 09:05:10|263.54|261.14|263.48|261.08|263.54|261.14|263.42|261.02|0
1651827920000|2022-05-06 09:05:20|263.18|260.78|263.23|260.83|263.3|260.9|263.18|260.78|0
1651827930000|2022-05-06 09:05:30|263.3|260.9|263.18|260.78|263.3|260.9|263.18|260.78|0
1651827940000|2022-05-06 09:05:40|263.3|260.9|263.36|260.96|263.36|260.96|263.18|260.78|0
1651827950000|2022-05-06 09:05:50|263.3|260.9|263.18|260.78|263.3|260.9|263.18|260.78|0
1651827960000|2022-05-06 09:06:00|262.93|260.53|263.05|260.65|263.18|260.78|262.93|260.53|0
1651827970000|2022-05-06 09:06:10|262.99|260.59|262.93|260.53|262.99|260.59|262.93|260.53|0
1651827980000|2022-05-06 09:06:20|262.99|260.59|262.93|260.53|262.99|260.59|262.93|260.53|0
1651827990000|2022-05-06 09:06:30|262.69|260.29|263.18|260.78|263.18|260.78|262.69|260.29|0
1651828000000|2022-05-06 09:06:40|263.11|260.71|262.99|260.59|263.11|260.71|262.93|260.53|0
1651828010000|2022-05-06 09:06:50|263.05|260.65|262.99|260.59|263.05|260.65|262.99|260.59|0
1651828020000|2022-05-06 09:07:00|262.93|260.53|262.75|260.35|262.93|260.53|262.75|260.35|0
1651828030000|2022-05-06 09:07:10|262.81|260.41|262.87|260.47|262.87|260.47|262.75|260.35|0
1651828040000|2022-05-06 09:07:20|262.81|260.41|262.81|260.41|262.87|260.47|262.81|260.41|0
1651828050000|2022-05-06 09:07:30|262.75|260.35|262.45|260.05|262.75|260.35|262.45|260.05|0
1651828060000|2022-05-06 09:07:40|262.51|260.11|262.57|260.17|262.63|260.23|262.51|260.11|0
1651828070000|2022-05-06 09:07:50|262.45|260.05|262.21|259.81|262.45|260.05|262.21|259.81|0
1651828080000|2022-05-06 09:08:00|262.08|259.68|262.08|259.68|262.26|259.86|262.08|259.68|0
1651828090000|2022-05-06 09:08:10|261.24|258.84|261|258.6|261.24|258.84|261|258.6|0
1651828100000|2022-05-06 09:08:20|261.12|258.72|261|258.6|261.12|258.72|261|258.6|0
1651828110000|2022-05-06 09:08:30|261.24|258.84|260.88|258.48|261.24|258.84|260.88|258.48|0
1651828120000|2022-05-06 09:08:40|260.93|258.53|261|258.6|261|258.6|260.93|258.53|0
1651828130000|2022-05-06 09:08:50|261.12|258.72|261.24|258.84|261.36|258.96|261.12|258.72|0
1651828140000|2022-05-06 09:09:00|261.36|258.96|261.66|259.26|261.66|259.26|261.36|258.96|0
1651828150000|2022-05-06 09:09:10|261.6|259.2|261.36|258.96|261.6|259.2|261.36|258.96|0
1651828160000|2022-05-06 09:09:20|261.48|259.08|261.48|259.08|261.48|259.08|261.48|259.08|0
1651828170000|2022-05-06 09:09:30|261.42|259.02|261.42|259.02|261.42|259.02|261.42|259.02|0
1651828180000|2022-05-06 09:09:40|261.36|258.96|261.18|258.78|261.36|258.96|261.18|258.78|0
1651828190000|2022-05-06 09:09:50|261.24|258.84|261.36|258.96|261.6|259.2|261.24|258.84|0
1651828200000|2022-05-06 09:10:00|261.24|258.84|261.54|259.14|261.6|259.2|261.24|258.84|0
1651828210000|2022-05-06 09:10:10|261.72|259.32|261.78|259.38|261.78|259.38|261.72|259.32|0
1651828220000|2022-05-06 09:10:20|261.96|259.56|262.08|259.68|262.08|259.68|261.96|259.56|0
1651828230000|2022-05-06 09:10:30|261.96|259.56|262.08|259.68|262.08|259.68|261.96|259.56|0
1651828240000|2022-05-06 09:10:40|262.02|259.62|261.78|259.38|262.02|259.62|261.78|259.38|0
1651828250000|2022-05-06 09:10:50|261.6|259.2|261.66|259.26|261.66|259.26|261.6|259.2|0
1651828260000|2022-05-06 09:11:00|261.84|259.44|261.84|259.44|261.84|259.44|261.72|259.32|0
1651828270000|2022-05-06 09:11:10|261.9|259.5|262.45|260.05|262.45|260.05|261.9|259.5|0
1651828280000|2022-05-06 09:11:20|262.5|260.1|262.45|260.05|262.5|260.1|262.45|260.05|0
1651828290000|2022-05-06 09:11:30|262.33|259.93|261.96|259.56|262.45|260.05|261.96|259.56|0
1651828300000|2022-05-06 09:11:40|262.2|259.8|262.26|259.86|262.26|259.86|262.2|259.8|0
1651828310000|2022-05-06 09:11:50|262.45|260.05|262.45|260.05|262.45|260.05|262.2|259.8|0
1651828320000|2022-05-06 09:12:00|262.5|260.1|262.57|260.17|262.57|260.17|262.14|259.74|0
1651828330000|2022-05-06 09:12:10|262.5|260.1|262.57|260.17|262.57|260.17|262.45|260.05|0
1651828340000|2022-05-06 09:12:20|262.45|260.05|262.5|260.1|262.57|260.17|262.45|260.05|0
1651828350000|2022-05-06 09:12:30|262.57|260.17|263.17|260.77|263.35|260.95|262.57|260.17|0
1651828360000|2022-05-06 09:12:40|263.29|260.89|263.17|260.77|263.29|260.89|263.17|260.77|0
1651828370000|2022-05-06 09:12:50|263.29|260.89|262.99|260.59|263.29|260.89|262.81|260.41|0
1651828380000|2022-05-06 09:13:00|263.17|260.77|262.69|260.29|263.17|260.77|262.69|260.29|0
1651828390000|2022-05-06 09:13:10|262.62|260.22|262.38|259.98|262.62|260.22|262.38|259.98|0
1651828400000|2022-05-06 09:13:20|262.45|260.05|261.84|259.44|262.45|260.05|261.84|259.44|0
1651828410000|2022-05-06 09:13:30|261.9|259.5|261.84|259.44|261.9|259.5|261.84|259.44|0
1651828420000|2022-05-06 09:13:40|261.72|259.32|261.6|259.2|261.72|259.32|261.6|259.2|0
1651828430000|2022-05-06 09:13:50|261.54|259.14|261.24|258.84|261.6|259.2|261.24|258.84|0
1651828440000|2022-05-06 09:14:00|261.29|258.89|261.36|258.96|261.36|258.96|261.24|258.84|0
1651828450000|2022-05-06 09:14:10|261.29|258.89|261.72|259.32|261.72|259.32|261.29|258.89|0
1651828460000|2022-05-06 09:14:20|261.78|259.38|261.72|259.32|261.78|259.38|261.66|259.26|0
1651828470000|2022-05-06 09:14:30|261.6|259.2|261.6|259.2|261.6|259.2|261.6|259.2|0
1651828480000|2022-05-06 09:14:40|261.66|259.26|261.72|259.32|261.72|259.32|261.6|259.2|0
1651828490000|2022-05-06 09:14:50|261.78|259.38|261.96|259.56|261.96|259.56|261.78|259.38|0
1651828500000|2022-05-06 09:15:00|261.78|259.38|261.78|259.38|261.78|259.38|261.72|259.32|0
1651828510000|2022-05-06 09:15:10|261.84|259.44|261.36|258.96|261.84|259.44|261.36|258.96|0
1651828520000|2022-05-06 09:15:20|261.11|258.71|261.24|258.84|261.24|258.84|261.11|258.71|0
1651828530000|2022-05-06 09:15:30|261.6|259.2|262.02|259.62|262.02|259.62|261.6|259.2|0
1651828540000|2022-05-06 09:15:40|261.96|259.56|262.08|259.68|262.08|259.68|261.72|259.32|0
1651828550000|2022-05-06 09:15:50|261.96|259.56|261.84|259.44|261.96|259.56|261.84|259.44|0
1651828560000|2022-05-06 09:16:00|262.2|259.8|262.44|260.04|262.44|260.04|262.2|259.8|0
1651828570000|2022-05-06 09:16:10|262.38|259.98|262.32|259.92|262.38|259.98|262.2|259.8|0
1651828580000|2022-05-06 09:16:20|262.14|259.74|261.96|259.56|262.14|259.74|261.96|259.56|0
1651828590000|2022-05-06 09:16:30|262.02|259.62|261.84|259.44|262.02|259.62|261.84|259.44|0
1651828600000|2022-05-06 09:16:40|261.66|259.26|261.6|259.2|261.72|259.32|261.6|259.2|0
1651828610000|2022-05-06 09:16:50|261.48|259.08|261.11|258.71|261.48|259.08|261.11|258.71|0
1651828620000|2022-05-06 09:17:00|260.27|257.87|260.21|257.81|260.51|258.11|260.21|257.81|0
1651828630000|2022-05-06 09:17:10|260.27|257.87|259.91|257.51|260.27|257.87|259.91|257.51|0
1651828640000|2022-05-06 09:17:20|260.03|257.63|260.15|257.75|260.15|257.75|260.03|257.63|0
1651828650000|2022-05-06 09:17:30|259.97|257.57|260.03|257.63|260.03|257.63|259.97|257.57|0
1651828660000|2022-05-06 09:17:40|259.97|257.57|259.85|257.45|259.97|257.57|259.85|257.45|0
1651828670000|2022-05-06 09:17:50|260.15|257.75|260.03|257.63|260.15|257.75|260.03|257.63|0
1651828680000|2022-05-06 09:18:00|260.15|257.75|259.91|257.51|260.27|257.87|259.91|257.51|0
1651828690000|2022-05-06 09:18:10|260.03|257.63|259.55|257.15|260.03|257.63|259.55|257.15|0
1651828700000|2022-05-06 09:18:20|259.36|256.96|259.31|256.91|259.55|257.15|259.31|256.91|0
1651828710000|2022-05-06 09:18:30|259.19|256.79|259.07|256.67|259.19|256.79|259.07|256.67|0
1651828720000|2022-05-06 09:18:40|259.12|256.72|259.31|256.91|259.31|256.91|259.12|256.72|0
1651828730000|2022-05-06 09:18:50|259.36|256.96|259.48|257.08|259.55|257.15|259.36|256.96|0
1651828740000|2022-05-06 09:19:00|259.55|257.15|259.72|257.32|259.72|257.32|259.55|257.15|0
1651828750000|2022-05-06 09:19:10|259.67|257.27|259.91|257.51|259.91|257.51|259.67|257.27|0
1651828760000|2022-05-06 09:19:20|259.79|257.39|260.03|257.63|260.03|257.63|259.79|257.39|0
1651828770000|2022-05-06 09:19:30|259.91|257.51|259.67|257.27|259.91|257.51|259.43|257.03|0
1651828780000|2022-05-06 09:19:40|259.55|257.15|259.36|256.96|259.55|257.15|259.36|256.96|0
1651828790000|2022-05-06 09:19:50|259.43|257.03|260.03|257.63|260.03|257.63|259.43|257.03|0
1651828800000|2022-05-06 09:20:00|259.91|257.51|260.27|257.87|260.27|257.87|259.91|257.51|0
1651828810000|2022-05-06 09:20:10|260.33|257.93|260.39|257.99|260.39|257.99|260.27|257.87|0
1651828820000|2022-05-06 09:20:20|260.45|258.05|260.57|258.17|260.57|258.17|260.39|257.99|0
1651828830000|2022-05-06 09:20:30|260.63|258.23|260.99|258.59|260.99|258.59|260.63|258.23|0
1651828840000|2022-05-06 09:20:40|261.11|258.71|261.35|258.95|261.6|259.2|261.11|258.71|0
1651828850000|2022-05-06 09:20:50|261.17|258.77|261.11|258.71|261.17|258.77|261.11|258.71|0
1651828860000|2022-05-06 09:21:00|260.93|258.53|260.69|258.29|260.93|258.53|260.69|258.29|0
1651828870000|2022-05-06 09:21:10|260.63|258.23|260.57|258.17|260.63|258.23|260.57|258.17|0
1651828880000|2022-05-06 09:21:20|260.63|258.23|260.69|258.29|260.87|258.47|260.63|258.23|0
1651828890000|2022-05-06 09:21:30|260.87|258.47|260.39|257.99|260.87|258.47|260.39|257.99|0
1651828900000|2022-05-06 09:21:40|260.51|258.11|260.27|257.87|260.51|258.11|260.15|257.75|0
1651828910000|2022-05-06 09:21:50|259.67|257.27|259.43|257.03|259.67|257.27|259.43|257.03|0
1651828920000|2022-05-06 09:22:00|259.3|256.9|259.3|256.9|259.3|256.9|259.18|256.78|0
1651828930000|2022-05-06 09:22:10|259.18|256.78|259.3|256.9|259.42|257.02|259.18|256.78|0
1651828940000|2022-05-06 09:22:20|259.18|256.78|259.18|256.78|259.18|256.78|259.18|256.78|0
1651828950000|2022-05-06 09:22:30|259.12|256.72|258.94|256.54|259.18|256.78|258.94|256.54|0
1651828960000|2022-05-06 09:22:40|259.06|256.66|259.06|256.66|259.06|256.66|259.06|256.66|0
1651828970000|2022-05-06 09:22:50|258.82|256.42|258.7|256.3|258.94|256.54|258.7|256.3|0
1651828980000|2022-05-06 09:23:00|258.58|256.18|258.34|255.94|258.58|256.18|258.34|255.94|0
1651828990000|2022-05-06 09:23:10|258.46|256.06|258.46|256.06|258.46|256.06|258.34|255.94|0
1651829000000|2022-05-06 09:23:20|258.34|255.94|257.98|255.58|258.34|255.94|257.98|255.58|0
1651829010000|2022-05-06 09:23:30|257.86|255.46|257.74|255.34|257.98|255.58|257.74|255.34|0
1651829020000|2022-05-06 09:23:40|257.68|255.28|257.74|255.34|257.74|255.34|257.68|255.28|0
1651829030000|2022-05-06 09:23:50|257.5|255.1|257.5|255.1|257.5|255.1|257.38|254.98|0
1651829040000|2022-05-06 09:24:00|257.62|255.22|257.86|255.46|257.86|255.46|257.62|255.22|0
1651829050000|2022-05-06 09:24:10|257.92|255.52|258.16|255.76|258.16|255.76|257.92|255.52|0
1651829060000|2022-05-06 09:24:20|258.46|256.06|258.4|256|258.46|256.06|258.4|256|0
1651829070000|2022-05-06 09:24:30|258.46|256.06|258.58|256.18|258.58|256.18|258.46|256.06|0
1651829080000|2022-05-06 09:24:40|258.46|256.06|258.34|255.94|258.46|256.06|258.34|255.94|0
1651829090000|2022-05-06 09:24:50|258.1|255.7|258.04|255.64|258.1|255.7|257.98|255.58|0
1651829100000|2022-05-06 09:25:00|258.1|255.7|258.22|255.82|258.58|256.18|258.1|255.7|0
1651829110000|2022-05-06 09:25:10|257.98|255.58|258.34|255.94|258.34|255.94|257.98|255.58|0
1651829120000|2022-05-06 09:25:20|258.28|255.88|258.34|255.94|258.34|255.94|258.22|255.82|0
1651829130000|2022-05-06 09:25:30|258.4|256|258.46|256.06|258.46|256.06|258.34|255.94|0
1651829140000|2022-05-06 09:25:40|258.7|256.3|258.82|256.42|258.82|256.42|258.7|256.3|0
1651829150000|2022-05-06 09:25:50|258.7|256.3|258.7|256.3|258.7|256.3|258.7|256.3|0
1651829160000|2022-05-06 09:26:00|258.82|256.42|258.88|256.48|258.88|256.48|258.82|256.42|0
1651829170000|2022-05-06 09:26:10|258.82|256.42|258.7|256.3|258.82|256.42|258.7|256.3|0
1651829180000|2022-05-06 09:26:20|258.82|256.42|258.52|256.12|258.82|256.42|258.52|256.12|0
1651829190000|2022-05-06 09:26:30|258.58|256.18|258.58|256.18|258.58|256.18|258.46|256.06|0
1651829200000|2022-05-06 09:26:40|258.46|256.06|258.34|255.94|258.46|256.06|258.34|255.94|0
1651829210000|2022-05-06 09:26:50|257.86|255.46|257.56|255.16|257.86|255.46|257.56|255.16|0
1651829220000|2022-05-06 09:27:00|257.74|255.34|257.56|255.16|257.74|255.34|257.56|255.16|0
1651829230000|2022-05-06 09:27:10|257.8|255.4|258.22|255.82|258.22|255.82|257.74|255.34|0
1651829240000|2022-05-06 09:27:20|258.34|255.94|258.34|255.94|258.34|255.94|258.34|255.94|0
1651829250000|2022-05-06 09:27:30|258.58|256.18|258.58|256.18|258.58|256.18|258.46|256.06|0
1651829260000|2022-05-06 09:27:40|258.64|256.24|258.52|256.12|258.64|256.24|258.52|256.12|0
1651829270000|2022-05-06 09:27:50|258.34|255.94|258.46|256.06|258.46|256.06|258.1|255.7|0
1651829280000|2022-05-06 09:28:00|258.58|256.18|258.22|255.82|258.58|256.18|258.22|255.82|0
1651829290000|2022-05-06 09:28:10|258.04|255.64|257.68|255.28|258.1|255.7|257.68|255.28|0
1651829300000|2022-05-06 09:28:20|257.44|255.04|257.62|255.22|257.68|255.28|257.44|255.04|0
1651829310000|2022-05-06 09:28:30|257.56|255.16|257.5|255.1|257.56|255.16|257.5|255.1|0
1651829320000|2022-05-06 09:28:40|257.56|255.16|257.68|255.28|257.68|255.28|257.5|255.1|0
1651829330000|2022-05-06 09:28:50|257.92|255.52|258.46|256.06|258.46|256.06|257.92|255.52|0
1651829340000|2022-05-06 09:29:00|258.7|256.3|258.64|256.24|258.7|256.3|258.64|256.24|0
1651829350000|2022-05-06 09:29:10|258.58|256.18|258.58|256.18|258.64|256.24|258.58|256.18|0
1651829360000|2022-05-06 09:29:20|258.46|256.06|258.64|256.24|258.64|256.24|258.46|256.06|0
1651829370000|2022-05-06 09:29:30|258.58|256.18|258.46|256.06|258.58|256.18|258.46|256.06|0
1651829380000|2022-05-06 09:29:40|258.34|255.94|258.46|256.06|258.52|256.12|258.34|255.94|0
1651829390000|2022-05-06 09:29:50|258.22|255.82|258.1|255.7|258.22|255.82|258.1|255.7|0
1651829400000|2022-05-06 09:30:00|257.92|255.52|257.74|255.34|257.92|255.52|257.74|255.34|0
1651829410000|2022-05-06 09:30:10|257.98|255.58|258.46|256.06|258.58|256.18|257.98|255.58|0
1651829420000|2022-05-06 09:30:20|258.52|256.12|258.46|256.06|258.52|256.12|258.46|256.06|0
1651829430000|2022-05-06 09:30:30|258.28|255.88|258.58|256.18|258.58|256.18|258.28|255.88|0
1651829440000|2022-05-06 09:30:40|258.64|256.24|258.7|256.3|258.7|256.3|258.64|256.24|0
1651829450000|2022-05-06 09:30:50|258.76|256.36|258.94|256.54|258.94|256.54|258.76|256.36|0
1651829460000|2022-05-06 09:31:00|259.06|256.66|259.06|256.66|259.06|256.66|258.94|256.54|0
1651829470000|2022-05-06 09:31:10|259.3|256.9|259.42|257.02|259.42|257.02|259.3|256.9|0
1651829480000|2022-05-06 09:31:20|259.36|256.96|259.42|257.02|259.42|257.02|259.36|256.96|0
1651829490000|2022-05-06 09:31:30|259.78|257.38|259.9|257.5|260.02|257.62|259.54|257.14|0
1651829500000|2022-05-06 09:31:40|259.78|257.38|259.66|257.26|259.78|257.38|259.66|257.26|0
1651829510000|2022-05-06 09:31:50|259.78|257.38|259.66|257.26|259.78|257.38|259.66|257.26|0
1651829520000|2022-05-06 09:32:00|259.54|257.14|259.78|257.38|259.78|257.38|259.54|257.14|0
1651829530000|2022-05-06 09:32:10|260.14|257.74|260.14|257.74|260.38|257.98|260.14|257.74|0
1651829540000|2022-05-06 09:32:20|260.38|257.98|260.62|258.22|260.62|258.22|260.26|257.86|0
1651829550000|2022-05-06 09:32:30|260.56|258.16|260.62|258.22|260.62|258.22|260.5|258.1|0
1651829560000|2022-05-06 09:32:40|260.5|258.1|260.87|258.47|260.87|258.47|260.5|258.1|0
1651829570000|2022-05-06 09:32:50|260.8|258.4|260.8|258.4|260.87|258.47|260.74|258.34|0
1651829580000|2022-05-06 09:33:00|260.87|258.47|260.74|258.34|260.92|258.52|260.74|258.34|0
1651829590000|2022-05-06 09:33:10|260.62|258.22|260.99|258.59|260.99|258.59|260.62|258.22|0
1651829600000|2022-05-06 09:33:20|260.86|258.46|260.86|258.46|260.86|258.46|260.86|258.46|0
1651829610000|2022-05-06 09:33:30|260.74|258.34|261.16|258.76|261.16|258.76|260.62|258.22|0
1651829620000|2022-05-06 09:33:40|261.23|258.83|261.35|258.95|261.47|259.07|261.23|258.83|0
1651829630000|2022-05-06 09:33:50|261.28|258.88|261.47|259.07|261.47|259.07|261.28|258.88|0
1651829640000|2022-05-06 09:34:00|261.35|258.95|261.28|258.88|261.35|258.95|261.23|258.83|0
1651829650000|2022-05-06 09:34:10|261.35|258.95|261.16|258.76|261.35|258.95|261.16|258.76|0
1651829660000|2022-05-06 09:34:20|261.23|258.83|261.41|259.01|261.47|259.07|261.23|258.83|0
1651829670000|2022-05-06 09:34:30|261.47|259.07|261.28|258.88|261.47|259.07|261.28|258.88|0
1651829680000|2022-05-06 09:34:40|261.11|258.71|261.35|258.95|261.35|258.95|261.11|258.71|0
1651829690000|2022-05-06 09:34:50|261.28|258.88|261.23|258.83|261.28|258.88|261.11|258.71|0
1651829700000|2022-05-06 09:35:00|261.28|258.88|261.28|258.88|261.28|258.88|261.28|258.88|0
1651829710000|2022-05-06 09:35:10|261.35|258.95|260.68|258.28|261.35|258.95|260.68|258.28|0
1651829720000|2022-05-06 09:35:20|260.74|258.34|260.8|258.4|260.8|258.4|260.74|258.34|0
1651829730000|2022-05-06 09:35:30|260.98|258.58|260.98|258.58|260.98|258.58|260.98|258.58|0
1651829740000|2022-05-06 09:35:40|260.92|258.52|260.8|258.4|260.98|258.58|260.8|258.4|0
1651829750000|2022-05-06 09:35:50|260.86|258.46|260.86|258.46|260.86|258.46|260.86|258.46|0
1651829760000|2022-05-06 09:36:00|260.8|258.4|260.62|258.22|260.8|258.4|260.62|258.22|0
1651829770000|2022-05-06 09:36:10|260.74|258.34|260.74|258.34|260.74|258.34|260.74|258.34|0
1651829780000|2022-05-06 09:36:20|260.68|258.28|260.86|258.46|261.23|258.83|260.68|258.28|0
1651829790000|2022-05-06 09:36:30|260.68|258.28|260.5|258.1|260.68|258.28|260.5|258.1|0
1651829800000|2022-05-06 09:36:40|260.38|257.98|260.14|257.74|260.5|258.1|260.14|257.74|0
1651829810000|2022-05-06 09:36:50|260.2|257.8|260.02|257.62|260.2|257.8|260.02|257.62|0
1651829820000|2022-05-06 09:37:00|260.08|257.68|260.38|257.98|260.38|257.98|260.08|257.68|0
1651829830000|2022-05-06 09:37:10|260.32|257.92|260.14|257.74|260.32|257.92|260.14|257.74|0
1651829840000|2022-05-06 09:37:20|260.02|257.62|260.02|257.62|260.14|257.74|260.02|257.62|0
1651829850000|2022-05-06 09:37:30|260.38|257.98|260.62|258.22|260.62|258.22|260.38|257.98|0
1651829860000|2022-05-06 09:37:40|260.86|258.46|260.98|258.58|260.98|258.58|260.86|258.46|0
1651829870000|2022-05-06 09:37:50|260.86|258.46|260.74|258.34|260.92|258.52|260.74|258.34|0
1651829880000|2022-05-06 09:38:00|260.62|258.22|260.56|258.16|260.62|258.22|260.5|258.1|0
1651829890000|2022-05-06 09:38:10|260.68|258.28|261.22|258.82|261.22|258.82|260.68|258.28|0
1651829900000|2022-05-06 09:38:20|261.47|259.07|261.59|259.19|261.59|259.19|261.4|259|0
1651829910000|2022-05-06 09:38:30|261.52|259.12|261.47|259.07|261.64|259.24|261.47|259.07|0
1651829920000|2022-05-06 09:38:40|261.83|259.43|261.77|259.37|261.83|259.43|261.77|259.37|0
1651829930000|2022-05-06 09:38:50|261.71|259.31|261.95|259.55|261.95|259.55|261.71|259.31|0
1651829940000|2022-05-06 09:39:00|261.89|259.49|261.89|259.49|261.95|259.55|261.89|259.49|0
1651829950000|2022-05-06 09:39:10|261.95|259.55|261.77|259.37|261.95|259.55|261.77|259.37|0
1651829960000|2022-05-06 09:39:20|261.71|259.31|262.13|259.73|262.13|259.73|261.71|259.31|0
1651829970000|2022-05-06 09:39:30|262.31|259.91|262.43|260.03|262.43|260.03|262.31|259.91|0
1651829980000|2022-05-06 09:39:40|262.55|260.15|262.25|259.85|262.55|260.15|262.25|259.85|0
1651829990000|2022-05-06 09:39:50|262.37|259.97|262.43|260.03|262.43|260.03|262.31|259.91|0
1651830000000|2022-05-06 09:40:00|262.67|260.27|262.92|260.52|262.92|260.52|262.67|260.27|0
1651830010000|2022-05-06 09:40:10|262.8|260.4|262.55|260.15|262.8|260.4|262.55|260.15|0
1651830020000|2022-05-06 09:40:20|262.43|260.03|262.37|259.97|262.43|260.03|262.31|259.91|0
1651830030000|2022-05-06 09:40:30|262.19|259.79|262.07|259.67|262.19|259.79|262.01|259.61|0
1651830040000|2022-05-06 09:40:40|262.13|259.73|262.31|259.91|262.37|259.97|262.13|259.73|0
1651830050000|2022-05-06 09:40:50|262.25|259.85|262.55|260.15|262.55|260.15|262.19|259.79|0
1651830060000|2022-05-06 09:41:00|262.31|259.91|262.19|259.79|262.31|259.91|262.19|259.79|0
1651830070000|2022-05-06 09:41:10|262.13|259.73|261.71|259.31|262.13|259.73|261.71|259.31|0
1651830080000|2022-05-06 09:41:20|261.76|259.36|261.89|259.49|261.89|259.49|261.64|259.24|0
1651830090000|2022-05-06 09:41:30|261.95|259.55|262.07|259.67|262.07|259.67|261.95|259.55|0
1651830100000|2022-05-06 09:41:40|262.13|259.73|262.55|260.15|262.55|260.15|262.13|259.73|0
1651830110000|2022-05-06 09:41:50|262.43|260.03|262.8|260.4|262.8|260.4|262.43|260.03|0
1651830120000|2022-05-06 09:42:00|262.73|260.33|262.67|260.27|262.73|260.33|262.61|260.21|0
1651830130000|2022-05-06 09:42:10|262.61|260.21|262.61|260.21|262.61|260.21|262.61|260.21|0
1651830140000|2022-05-06 09:42:20|262.55|260.15|262.55|260.15|262.55|260.15|262.55|260.15|0
1651830150000|2022-05-06 09:42:30|262.61|260.21|262.85|260.45|262.85|260.45|262.61|260.21|0
1651830160000|2022-05-06 09:42:40|262.79|260.39|262.79|260.39|262.79|260.39|262.67|260.27|0
1651830170000|2022-05-06 09:42:50|262.73|260.33|262.67|260.27|262.79|260.39|262.67|260.27|0
1651830180000|2022-05-06 09:43:00|262.55|260.15|262.25|259.85|262.55|260.15|262.25|259.85|0
1651830190000|2022-05-06 09:43:10|262.19|259.79|262.19|259.79|262.19|259.79|262.19|259.79|0
1651830200000|2022-05-06 09:43:20|262.13|259.73|262.13|259.73|262.19|259.79|262.13|259.73|0
1651830210000|2022-05-06 09:43:30|262.07|259.67|261.95|259.55|262.07|259.67|261.95|259.55|0
1651830220000|2022-05-06 09:43:40|262.07|259.67|262.25|259.85|262.31|259.91|262.07|259.67|0
1651830230000|2022-05-06 09:43:50|262.19|259.79|262.25|259.85|262.25|259.85|262.19|259.79|0
1651830240000|2022-05-06 09:44:00|262.31|259.91|262.31|259.91|262.43|260.03|262.31|259.91|0
1651830250000|2022-05-06 09:44:10|262.37|259.97|262.43|260.03|262.43|260.03|262.37|259.97|0
1651830260000|2022-05-06 09:44:20|262.37|259.97|262.31|259.91|262.37|259.97|262.31|259.91|0
1651830270000|2022-05-06 09:44:30|262.19|259.79|262.31|259.91|262.37|259.97|262.19|259.79|0
1651830280000|2022-05-06 09:44:40|262.43|260.03|262.55|260.15|262.55|260.15|262.43|260.03|0
1651830290000|2022-05-06 09:44:50|262.79|260.39|262.85|260.45|262.85|260.45|262.79|260.39|0
1651830300000|2022-05-06 09:45:00|262.91|260.51|262.79|260.39|262.91|260.51|262.79|260.39|0
1651830310000|2022-05-06 09:45:10|262.85|260.45|262.91|260.51|262.91|260.51|262.79|260.39|0
1651830320000|2022-05-06 09:45:20|262.97|260.57|263.4|261|263.4|261|262.97|260.57|0
1651830330000|2022-05-06 09:45:30|262.91|260.51|263.09|260.69|263.09|260.69|262.91|260.51|0
1651830340000|2022-05-06 09:45:40|263.22|260.82|263.58|261.18|263.58|261.18|263.22|260.82|0
1651830350000|2022-05-06 09:45:50|263.4|261|263.7|261.3|263.7|261.3|263.4|261|0
1651830360000|2022-05-06 09:46:00|263.82|261.42|263.82|261.42|264.01|261.61|263.82|261.42|0
1651830370000|2022-05-06 09:46:10|263.76|261.36|263.76|261.36|263.76|261.36|263.64|261.24|0
1651830380000|2022-05-06 09:46:20|263.82|261.42|264.01|261.61|264.01|261.61|263.76|261.36|0
1651830390000|2022-05-06 09:46:30|264.19|261.79|264.06|261.66|264.19|261.79|264.06|261.66|0
1651830400000|2022-05-06 09:46:40|264.19|261.79|263.94|261.54|264.25|261.85|263.94|261.54|0
1651830410000|2022-05-06 09:46:50|264.13|261.73|264.25|261.85|264.25|261.85|264.13|261.73|0
1651830420000|2022-05-06 09:47:00|264.37|261.97|264.49|262.09|264.49|262.09|264.37|261.97|0
1651830430000|2022-05-06 09:47:10|264.37|261.97|264.37|261.97|264.43|262.03|264.37|261.97|0
1651830440000|2022-05-06 09:47:20|264.61|262.21|264.61|262.21|264.61|262.21|264.55|262.15|0
1651830450000|2022-05-06 09:47:30|264.55|262.15|264.37|261.97|264.55|262.15|264.37|261.97|0
1651830460000|2022-05-06 09:47:40|264.43|262.03|264.13|261.73|264.43|262.03|264.13|261.73|0
1651830470000|2022-05-06 09:47:50|264.06|261.66|264.01|261.61|264.06|261.66|264.01|261.61|0
1651830480000|2022-05-06 09:48:00|264.31|261.91|264.37|261.97|264.37|261.97|264.19|261.79|0
1651830490000|2022-05-06 09:48:10|264.43|262.03|264.98|262.58|264.98|262.58|264.43|262.03|0
1651830500000|2022-05-06 09:48:20|264.86|262.46|264.49|262.09|264.86|262.46|264.49|262.09|0
1651830510000|2022-05-06 09:48:30|264.37|261.97|264.49|262.09|264.49|262.09|264.19|261.79|0
1651830520000|2022-05-06 09:48:40|264.37|261.97|264.37|261.97|264.37|261.97|264.37|261.97|0
1651830530000|2022-05-06 09:48:50|264.18|261.78|263.88|261.48|264.18|261.78|263.88|261.48|0
1651830540000|2022-05-06 09:49:00|263.94|261.54|264|261.6|264.13|261.73|263.94|261.54|0
1651830550000|2022-05-06 09:49:10|263.76|261.36|263.4|261|263.76|261.36|263.4|261|0
1651830560000|2022-05-06 09:49:20|263.33|260.93|263.16|260.76|263.4|261|263.16|260.76|0
1651830570000|2022-05-06 09:49:30|263.09|260.69|262.91|260.51|263.09|260.69|262.91|260.51|0
1651830580000|2022-05-06 09:49:40|262.79|260.39|262.97|260.57|262.97|260.57|262.79|260.39|0
1651830590000|2022-05-06 09:49:50|263.03|260.63|263.4|261|263.4|261|263.03|260.63|0
1651830600000|2022-05-06 09:50:00|263.33|260.93|263.76|261.36|263.76|261.36|263.33|260.93|0
1651830610000|2022-05-06 09:50:10|263.52|261.12|263.58|261.18|263.58|261.18|263.52|261.12|0
1651830620000|2022-05-06 09:50:20|263.52|261.12|262.97|260.57|263.52|261.12|262.97|260.57|0
1651830630000|2022-05-06 09:50:30|263.15|260.75|263.09|260.69|263.33|260.93|263.09|260.69|0
1651830640000|2022-05-06 09:50:40|263.15|260.75|263.64|261.24|263.64|261.24|263.15|260.75|0
1651830650000|2022-05-06 09:50:50|263.82|261.42|264.13|261.73|264.13|261.73|263.82|261.42|0
1651830660000|2022-05-06 09:51:00|264.25|261.85|264.06|261.66|264.25|261.85|264|261.6|0
1651830670000|2022-05-06 09:51:10|264|261.6|264.25|261.85|264.31|261.91|264|261.6|0
1651830680000|2022-05-06 09:51:20|264.37|261.97|264.13|261.73|264.37|261.97|264.13|261.73|0
1651830690000|2022-05-06 09:51:30|264.18|261.78|263.76|261.36|264.18|261.78|263.76|261.36|0
1651830700000|2022-05-06 09:51:40|263.64|261.24|263.45|261.05|263.64|261.24|263.45|261.05|0
1651830710000|2022-05-06 09:51:50|263.4|261|263.33|260.93|263.4|261|263.21|260.81|0
1651830720000|2022-05-06 09:52:00|263.45|261.05|263.64|261.24|263.76|261.36|263.45|261.05|0
1651830730000|2022-05-06 09:52:10|263.58|261.18|263.45|261.05|263.58|261.18|263.45|261.05|0
1651830740000|2022-05-06 09:52:20|263.28|260.88|263.28|260.88|263.4|261|263.28|260.88|0
1651830750000|2022-05-06 09:52:30|263.4|261|263.45|261.05|263.45|261.05|263.33|260.93|0
1651830760000|2022-05-06 09:52:40|263.76|261.36|264.06|261.66|264.06|261.66|263.64|261.24|0
1651830770000|2022-05-06 09:52:50|264|261.6|264.06|261.66|264.06|261.66|264|261.6|0
1651830780000|2022-05-06 09:53:00|264.12|261.72|264|261.6|264.18|261.78|264|261.6|0
1651830790000|2022-05-06 09:53:10|263.88|261.48|264.3|261.9|264.3|261.9|263.88|261.48|0
1651830800000|2022-05-06 09:53:20|264.37|261.97|264.25|261.85|264.37|261.97|264.18|261.78|0
1651830810000|2022-05-06 09:53:30|264.18|261.78|264.12|261.72|264.18|261.78|264.12|261.72|0
1651830820000|2022-05-06 09:53:40|263.94|261.54|263.94|261.54|263.94|261.54|263.76|261.36|0
1651830830000|2022-05-06 09:53:50|263.88|261.48|263.94|261.54|263.94|261.54|263.88|261.48|0
1651830840000|2022-05-06 09:54:00|264.25|261.85|264.73|262.33|264.73|262.33|263.94|261.54|0
1651830850000|2022-05-06 09:54:10|264.61|262.21|264.61|262.21|264.73|262.33|264.61|262.21|0
1651830860000|2022-05-06 09:54:20|264.67|262.27|264.73|262.33|264.73|262.33|264.61|262.21|0
1651830870000|2022-05-06 09:54:30|264.85|262.45|264.91|262.51|264.98|262.58|264.85|262.45|0
1651830880000|2022-05-06 09:54:40|264.85|262.45|265.16|262.76|265.16|262.76|264.85|262.45|0
1651830890000|2022-05-06 09:54:50|265.22|262.82|265.22|262.82|265.22|262.82|265.16|262.76|0
1651830900000|2022-05-06 09:55:00|265.1|262.7|264.73|262.33|265.1|262.7|264.73|262.33|0
1651830910000|2022-05-06 09:55:10|264.61|262.21|264.61|262.21|264.79|262.39|264.61|262.21|0
1651830920000|2022-05-06 09:55:20|264.67|262.27|264.49|262.09|264.67|262.27|264.49|262.09|0
1651830930000|2022-05-06 09:55:30|264.73|262.33|264.61|262.21|264.73|262.33|264.61|262.21|0
1651830940000|2022-05-06 09:55:40|264.49|262.09|264.24|261.84|264.49|262.09|264.06|261.66|0
1651830950000|2022-05-06 09:55:50|264.18|261.78|263.94|261.54|264.3|261.9|263.94|261.54|0
1651830960000|2022-05-06 09:56:00|264.3|261.9|264.61|262.21|264.67|262.27|264.3|261.9|0
1651830970000|2022-05-06 09:56:10|264.73|262.33|265.03|262.63|265.1|262.7|264.73|262.33|0
1651830980000|2022-05-06 09:56:20|265.1|262.7|264.73|262.33|265.1|262.7|264.73|262.33|0
1651830990000|2022-05-06 09:56:30|264.85|262.45|264.61|262.21|264.85|262.45|264.55|262.15|0
1651831000000|2022-05-06 09:56:40|264.55|262.15|264.55|262.15|264.55|262.15|264.55|262.15|0
1651831010000|2022-05-06 09:56:50|264.37|261.97|264.24|261.84|264.37|261.97|264.24|261.84|0
1651831020000|2022-05-06 09:57:00|264.55|262.15|264.55|262.15|264.55|262.15|264.49|262.09|0
1651831030000|2022-05-06 09:57:10|264.49|262.09|264.91|262.51|264.97|262.57|264.49|262.09|0
1651831040000|2022-05-06 09:57:20|264.67|262.27|264.73|262.33|264.85|262.45|264.67|262.27|0
1651831050000|2022-05-06 09:57:30|264.79|262.39|264.55|262.15|264.79|262.39|264.55|262.15|0
1651831060000|2022-05-06 09:57:40|264.49|262.09|264.24|261.84|264.49|262.09|264.24|261.84|0
1651831070000|2022-05-06 09:57:50|264.55|262.15|264.42|262.02|264.73|262.33|264.42|262.02|0
1651831080000|2022-05-06 09:58:00|264.49|262.09|265.28|262.88|265.34|262.94|264.49|262.09|0
1651831090000|2022-05-06 09:58:10|265.34|262.94|265.4|263|265.4|263|265.22|262.82|0
1651831100000|2022-05-06 09:58:20|265.1|262.7|265.1|262.7|265.1|262.7|264.97|262.57|0
1651831110000|2022-05-06 09:58:30|265.03|262.63|265.46|263.06|265.7|263.3|265.03|262.63|0
1651831120000|2022-05-06 09:58:40|265.58|263.18|265.7|263.3|265.7|263.3|265.52|263.12|0
1651831130000|2022-05-06 09:58:50|265.83|263.43|265.76|263.36|265.83|263.43|265.76|263.36|0
1651831140000|2022-05-06 09:59:00|265.7|263.3|265.46|263.06|265.7|263.3|265.4|263|0
1651831150000|2022-05-06 09:59:10|265.34|262.94|265.83|263.43|265.83|263.43|265.34|262.94|0
1651831160000|2022-05-06 09:59:20|265.7|263.3|265.52|263.12|265.7|263.3|265.46|263.06|0
1651831170000|2022-05-06 09:59:30|265.88|263.48|265.58|263.18|265.88|263.48|265.58|263.18|0
1651831180000|2022-05-06 09:59:40|265.76|263.36|265.46|263.06|265.76|263.36|265.46|263.06|0
1651831190000|2022-05-06 09:59:50|265.34|262.94|265.4|263|265.4|263|265.34|262.94|0
1651831200000|2022-05-06 10:00:00|265.46|263.06|264.85|262.45|265.46|263.06|264.85|262.45|0
1651831210000|2022-05-06 10:00:10|265.09|262.69|265.09|262.69|265.22|262.82|265.09|262.69|0
1651831220000|2022-05-06 10:00:20|265.15|262.75|264.79|262.39|265.15|262.75|264.79|262.39|0
1651831230000|2022-05-06 10:00:30|264.85|262.45|264.36|261.96|264.85|262.45|264.24|261.84|0
1651831240000|2022-05-06 10:00:40|264.49|262.09|264.61|262.21|264.79|262.39|264.49|262.09|0
1651831250000|2022-05-06 10:00:50|264.67|262.27|265.03|262.63|265.22|262.82|264.67|262.27|0
1651831260000|2022-05-06 10:01:00|264.97|262.57|265.34|262.94|265.34|262.94|264.85|262.45|0
1651831270000|2022-05-06 10:01:10|265.46|263.06|265.22|262.82|265.46|263.06|265.22|262.82|0
1651831280000|2022-05-06 10:01:20|265.09|262.69|264.79|262.39|265.22|262.82|264.79|262.39|0
1651831290000|2022-05-06 10:01:30|264.73|262.33|263.88|261.48|264.73|262.33|263.88|261.48|0
1651831300000|2022-05-06 10:01:40|263.76|261.36|263.76|261.36|263.76|261.36|263.76|261.36|0
1651831310000|2022-05-06 10:01:50|263.69|261.29|263.63|261.23|263.69|261.29|263.63|261.23|0
1651831320000|2022-05-06 10:02:00|263.45|261.05|263.63|261.23|263.63|261.23|263.45|261.05|0
1651831330000|2022-05-06 10:02:10|263.81|261.41|263.69|261.29|264.12|261.72|263.69|261.29|0
1651831340000|2022-05-06 10:02:20|263.51|261.11|263.39|260.99|263.51|261.11|263.39|260.99|0
1651831350000|2022-05-06 10:02:30|263.51|261.11|263.63|261.23|263.63|261.23|263.51|261.11|0
1651831360000|2022-05-06 10:02:40|263.57|261.17|263.51|261.11|263.63|261.23|263.51|261.11|0
1651831370000|2022-05-06 10:02:50|263.63|261.23|264.12|261.72|264.24|261.84|263.63|261.23|0
1651831380000|2022-05-06 10:03:00|264|261.6|264.06|261.66|264.06|261.66|264|261.6|0
1651831390000|2022-05-06 10:03:10|264.12|261.72|264.61|262.21|264.61|262.21|264.12|261.72|0
1651831400000|2022-05-06 10:03:20|264.36|261.96|264.42|262.02|264.42|262.02|264.36|261.96|0
1651831410000|2022-05-06 10:03:30|264.36|261.96|264.66|262.26|264.66|262.26|264.36|261.96|0
1651831420000|2022-05-06 10:03:40|264.42|262.02|264.61|262.21|264.61|262.21|264.42|262.02|0
1651831430000|2022-05-06 10:03:50|264.48|262.08|264.54|262.14|264.54|262.14|264.42|262.02|0
1651831440000|2022-05-06 10:04:00|264.66|262.26|265.03|262.63|265.03|262.63|264.54|262.14|0
1651831450000|2022-05-06 10:04:10|264.85|262.45|264.66|262.26|264.85|262.45|264.66|262.26|0
1651831460000|2022-05-06 10:04:20|264.61|262.21|264.61|262.21|264.61|262.21|264.61|262.21|0
1651831470000|2022-05-06 10:04:30|264.48|262.08|264.48|262.08|264.48|262.08|264.42|262.02|0
1651831480000|2022-05-06 10:04:40|264.42|262.02|264.36|261.96|264.42|262.02|264.3|261.9|0
1651831490000|2022-05-06 10:04:50|264.18|261.78|264|261.6|264.18|261.78|264|261.6|0
1651831500000|2022-05-06 10:05:00|263.88|261.48|264.18|261.78|264.18|261.78|263.88|261.48|0
1651831510000|2022-05-06 10:05:10|264.36|261.96|264.18|261.78|264.36|261.96|264.18|261.78|0
1651831520000|2022-05-06 10:05:20|264.12|261.72|264.18|261.78|264.24|261.84|264.12|261.72|0
1651831530000|2022-05-06 10:05:30|264.24|261.84|264.3|261.9|264.36|261.96|264.12|261.72|0
1651831540000|2022-05-06 10:05:40|264.36|261.96|264.73|262.33|264.91|262.51|264.36|261.96|0
1651831550000|2022-05-06 10:05:50|264.85|262.45|265.09|262.69|265.09|262.69|264.85|262.45|0
1651831560000|2022-05-06 10:06:00|264.97|262.57|264.97|262.57|264.97|262.57|264.85|262.45|0
1651831570000|2022-05-06 10:06:10|264.85|262.45|264.85|262.45|264.85|262.45|264.78|262.38|0
1651831580000|2022-05-06 10:06:20|264.73|262.33|264.97|262.57|264.97|262.57|264.73|262.33|0
1651831590000|2022-05-06 10:06:30|265.03|262.63|265.03|262.63|265.03|262.63|264.85|262.45|0
1651831600000|2022-05-06 10:06:40|265.39|262.99|265.82|263.42|265.82|263.42|265.39|262.99|0
1651831610000|2022-05-06 10:06:50|265.64|263.24|265.46|263.06|265.64|263.24|265.46|263.06|0
1651831620000|2022-05-06 10:07:00|265.51|263.11|265.7|263.3|265.7|263.3|265.51|263.11|0
1651831630000|2022-05-06 10:07:10|265.64|263.24|265.51|263.11|265.7|263.3|265.51|263.11|0
1651831640000|2022-05-06 10:07:20|265.21|262.81|265.03|262.63|265.21|262.81|265.03|262.63|0
1651831650000|2022-05-06 10:07:30|264.85|262.45|264.85|262.45|264.97|262.57|264.85|262.45|0
1651831660000|2022-05-06 10:07:40|264.97|262.57|264.85|262.45|264.97|262.57|264.6|262.2|0
1651831670000|2022-05-06 10:07:50|264.97|262.57|264.12|261.72|264.97|262.57|264.12|261.72|0
1651831680000|2022-05-06 10:08:00|264.36|261.96|264.12|261.72|264.36|261.96|264.12|261.72|0
1651831690000|2022-05-06 10:08:10|264.18|261.78|264|261.6|264.24|261.84|264|261.6|0
1651831700000|2022-05-06 10:08:20|263.87|261.47|264|261.6|264.05|261.65|263.87|261.47|0
1651831710000|2022-05-06 10:08:30|263.81|261.41|263.63|261.23|263.81|261.41|263.63|261.23|0
1651831720000|2022-05-06 10:08:40|263.51|261.11|263.51|261.11|263.51|261.11|263.51|261.11|0
1651831730000|2022-05-06 10:08:50|263.39|260.99|263.15|260.75|263.51|261.11|263.15|260.75|0
1651831740000|2022-05-06 10:09:00|263.33|260.93|263.15|260.75|263.39|260.99|263.15|260.75|0
1651831750000|2022-05-06 10:09:10|263.08|260.68|262.9|260.5|263.08|260.68|262.9|260.5|0
1651831760000|2022-05-06 10:09:20|263.02|260.62|262.9|260.5|263.02|260.62|262.9|260.5|0
1651831770000|2022-05-06 10:09:30|262.96|260.56|263.02|260.62|263.02|260.62|262.96|260.56|0
1651831780000|2022-05-06 10:09:40|262.9|260.5|262.78|260.38|262.9|260.5|262.78|260.38|0
1651831790000|2022-05-06 10:09:50|262.72|260.32|262.84|260.44|262.84|260.44|262.72|260.32|0
1651831800000|2022-05-06 10:10:00|262.9|260.5|262.66|260.26|262.9|260.5|262.66|260.26|0
1651831810000|2022-05-06 10:10:10|262.72|260.32|262.36|259.96|262.72|260.32|262.36|259.96|0
1651831820000|2022-05-06 10:10:20|262.3|259.9|262.3|259.9|262.3|259.9|262.18|259.78|0
1651831830000|2022-05-06 10:10:30|262.18|259.78|262.54|260.14|262.54|260.14|262.18|259.78|0
1651831840000|2022-05-06 10:10:40|262.66|260.26|263.02|260.62|263.02|260.62|262.6|260.2|0
1651831850000|2022-05-06 10:10:50|263.15|260.75|263.2|260.8|263.27|260.87|263.15|260.75|0
1651831860000|2022-05-06 10:11:00|263.27|260.87|263.39|260.99|263.57|261.17|263.27|260.87|0
1651831870000|2022-05-06 10:11:10|263.27|260.87|263.14|260.74|263.27|260.87|263.14|260.74|0
1651831880000|2022-05-06 10:11:20|263.27|260.87|263.51|261.11|263.51|261.11|263.27|260.87|0
1651831890000|2022-05-06 10:11:30|263.39|260.99|263.69|261.29|263.69|261.29|263.39|260.99|0
1651831900000|2022-05-06 10:11:40|263.63|261.23|263.75|261.35|263.75|261.35|263.63|261.23|0
1651831910000|2022-05-06 10:11:50|263.87|261.47|263.75|261.35|264.05|261.65|263.75|261.35|0
1651831920000|2022-05-06 10:12:00|263.87|261.47|263.63|261.23|263.87|261.47|263.63|261.23|0
1651831930000|2022-05-06 10:12:10|263.75|261.35|263.75|261.35|263.75|261.35|263.75|261.35|0
1651831940000|2022-05-06 10:12:20|263.69|261.29|263.51|261.11|263.75|261.35|263.51|261.11|0
1651831950000|2022-05-06 10:12:30|263.57|261.17|263.69|261.29|263.69|261.29|263.57|261.17|0
1651831960000|2022-05-06 10:12:40|263.63|261.23|263.99|261.59|263.99|261.59|263.63|261.23|0
1651831970000|2022-05-06 10:12:50|264.17|261.77|264.17|261.77|264.36|261.96|264.17|261.77|0
1651831980000|2022-05-06 10:13:00|263.87|261.47|263.39|260.99|263.87|261.47|263.39|260.99|0
1651831990000|2022-05-06 10:13:10|263.02|260.62|262.66|260.26|263.02|260.62|262.66|260.26|0
1651832000000|2022-05-06 10:13:20|262.6|260.2|261.75|259.35|262.6|260.2|261.75|259.35|0
1651832010000|2022-05-06 10:13:30|261.45|259.05|261.33|258.93|261.63|259.23|261.33|258.93|0
1651832020000|2022-05-06 10:13:40|261.39|258.99|261.15|258.75|261.39|258.99|261.15|258.75|0
1651832030000|2022-05-06 10:13:50|260.73|258.33|261.45|259.05|261.45|259.05|260.73|258.33|0
1651832040000|2022-05-06 10:14:00|261.75|259.35|261.87|259.47|261.93|259.53|261.75|259.35|0
1651832050000|2022-05-06 10:14:10|262.17|259.77|262.17|259.77|262.17|259.77|262.17|259.77|0
1651832060000|2022-05-06 10:14:20|262.11|259.71|261.93|259.53|262.17|259.77|261.93|259.53|0
1651832070000|2022-05-06 10:14:30|261.81|259.41|261.81|259.41|261.81|259.41|261.75|259.35|0
1651832080000|2022-05-06 10:14:40|261.69|259.29|261.87|259.47|261.93|259.53|261.69|259.29|0
1651832090000|2022-05-06 10:14:50|261.81|259.41|262.23|259.83|262.23|259.83|261.75|259.35|0
1651832100000|2022-05-06 10:15:00|262.17|259.77|262.3|259.9|262.3|259.9|262.17|259.77|0
1651832110000|2022-05-06 10:15:10|262.17|259.77|262.05|259.65|262.17|259.77|262.05|259.65|0
1651832120000|2022-05-06 10:15:20|262.17|259.77|261.99|259.59|262.17|259.77|261.99|259.59|0
1651832130000|2022-05-06 10:15:30|261.81|259.41|262.05|259.65|262.17|259.77|261.81|259.41|0
1651832140000|2022-05-06 10:15:40|262.17|259.77|262.29|259.89|262.29|259.89|262.05|259.65|0
1651832150000|2022-05-06 10:15:50|262.42|260.02|262.42|260.02|262.42|260.02|262.42|260.02|0
1651832160000|2022-05-06 10:16:00|262.54|260.14|262.29|259.89|262.54|260.14|262.29|259.89|0
1651832170000|2022-05-06 10:16:10|262.35|259.95|262.35|259.95|262.35|259.95|262.35|259.95|0
1651832180000|2022-05-06 10:16:20|262.29|259.89|262.29|259.89|262.29|259.89|262.23|259.83|0
1651832190000|2022-05-06 10:16:30|262.17|259.77|262.23|259.83|262.23|259.83|262.17|259.77|0
1651832200000|2022-05-06 10:16:40|262.29|259.89|262.42|260.02|262.42|260.02|262.29|259.89|0
1651832210000|2022-05-06 10:16:50|262.47|260.07|262.35|259.95|262.54|260.14|262.35|259.95|0
1651832220000|2022-05-06 10:17:00|262.42|260.02|262.29|259.89|262.47|260.07|262.29|259.89|0
1651832230000|2022-05-06 10:17:10|262.17|259.77|262.11|259.71|262.17|259.77|262.05|259.65|0
1651832240000|2022-05-06 10:17:20|262.05|259.65|261.93|259.53|262.05|259.65|261.75|259.35|0
1651832250000|2022-05-06 10:17:30|261.75|259.35|261.87|259.47|261.93|259.53|261.75|259.35|0
1651832260000|2022-05-06 10:17:40|261.93|259.53|262.11|259.71|262.11|259.71|261.93|259.53|0
1651832270000|2022-05-06 10:17:50|261.99|259.59|261.81|259.41|261.99|259.59|261.81|259.41|0
1651832280000|2022-05-06 10:18:00|261.87|259.47|261.33|258.93|261.87|259.47|261.33|258.93|0
1651832290000|2022-05-06 10:18:10|261.26|258.86|261.33|258.93|261.38|258.98|261.21|258.81|0
1651832300000|2022-05-06 10:18:20|261.21|258.81|261.08|258.68|261.33|258.93|261.08|258.68|0
1651832310000|2022-05-06 10:18:30|261.21|258.81|261.02|258.62|261.21|258.81|260.96|258.56|0
1651832320000|2022-05-06 10:18:40|261.21|258.81|260.78|258.38|261.21|258.81|260.78|258.38|0
1651832330000|2022-05-06 10:18:50|260.84|258.44|261.21|258.81|261.21|258.81|260.72|258.32|0
1651832340000|2022-05-06 10:19:00|261.26|258.86|261.45|259.05|261.45|259.05|261.26|258.86|0
1651832350000|2022-05-06 10:19:10|261.57|259.17|261.87|259.47|261.87|259.47|261.57|259.17|0
1651832360000|2022-05-06 10:19:20|262.05|259.65|261.81|259.41|262.05|259.65|261.81|259.41|0
1651832370000|2022-05-06 10:19:30|262.17|259.77|262.29|259.89|262.41|260.01|261.99|259.59|0
1651832380000|2022-05-06 10:19:40|262.35|259.95|262.35|259.95|262.35|259.95|262.29|259.89|0
1651832390000|2022-05-06 10:19:50|262.29|259.89|262.17|259.77|262.29|259.89|262.17|259.77|0
1651832400000|2022-05-06 10:20:00|262.23|259.83|262.35|259.95|262.35|259.95|262.23|259.83|0
1651832410000|2022-05-06 10:20:10|262.53|260.13|262.41|260.01|262.53|260.13|262.41|260.01|0
1651832420000|2022-05-06 10:20:20|262.66|260.26|262.9|260.5|262.9|260.5|262.66|260.26|0
1651832430000|2022-05-06 10:20:30|263.14|260.74|263.02|260.62|263.2|260.8|263.02|260.62|0
1651832440000|2022-05-06 10:20:40|263.08|260.68|263.14|260.74|263.14|260.74|263.02|260.62|0
1651832450000|2022-05-06 10:20:50|263.26|260.86|263.02|260.62|263.32|260.92|263.02|260.62|0
1651832460000|2022-05-06 10:21:00|262.9|260.5|262.41|260.01|262.9|260.5|262.35|259.95|0
1651832470000|2022-05-06 10:21:10|262.17|259.77|261.99|259.59|262.17|259.77|261.93|259.53|0
1651832480000|2022-05-06 10:21:20|261.81|259.41|262.35|259.95|262.35|259.95|261.81|259.41|0
1651832490000|2022-05-06 10:21:30|262.47|260.07|262.71|260.31|262.71|260.31|262.41|260.01|0
1651832500000|2022-05-06 10:21:40|262.78|260.38|262.71|260.31|262.78|260.38|262.71|260.31|0
1651832510000|2022-05-06 10:21:50|262.78|260.38|262.66|260.26|262.78|260.38|262.66|260.26|0
1651832520000|2022-05-06 10:22:00|262.53|260.13|262.9|260.5|262.9|260.5|262.53|260.13|0
1651832530000|2022-05-06 10:22:10|263.02|260.62|262.53|260.13|263.02|260.62|262.53|260.13|0
1651832540000|2022-05-06 10:22:20|262.41|260.01|262.53|260.13|262.59|260.19|262.41|260.01|0
1651832550000|2022-05-06 10:22:30|262.41|260.01|262.47|260.07|262.53|260.13|262.41|260.01|0
1651832560000|2022-05-06 10:22:40|262.53|260.13|262.41|260.01|262.53|260.13|262.41|260.01|0
1651832570000|2022-05-06 10:22:50|262.35|259.95|262.35|259.95|262.47|260.07|262.35|259.95|0
1651832580000|2022-05-06 10:23:00|262.41|260.01|262.78|260.38|262.78|260.38|262.41|260.01|0
1651832590000|2022-05-06 10:23:10|262.83|260.43|262.9|260.5|262.9|260.5|262.78|260.38|0
1651832600000|2022-05-06 10:23:20|262.65|260.25|262.65|260.25|262.65|260.25|262.65|260.25|0
1651832610000|2022-05-06 10:23:30|262.78|260.38|262.78|260.38|262.83|260.43|262.78|260.38|0
1651832620000|2022-05-06 10:23:40|262.83|260.43|262.83|260.43|262.9|260.5|262.78|260.38|0
1651832630000|2022-05-06 10:23:50|262.78|260.38|263.02|260.62|263.02|260.62|262.78|260.38|0
1651832640000|2022-05-06 10:24:00|262.95|260.55|263.62|261.22|263.62|261.22|262.95|260.55|0
1651832650000|2022-05-06 10:24:10|263.75|261.35|263.93|261.53|264.23|261.83|263.75|261.35|0
1651832660000|2022-05-06 10:24:20|263.87|261.47|263.8|261.4|263.99|261.59|263.8|261.4|0
1651832670000|2022-05-06 10:24:30|263.75|261.35|263.87|261.47|263.87|261.47|263.75|261.35|0
1651832680000|2022-05-06 10:24:40|263.38|260.98|263.32|260.92|263.38|260.98|263.2|260.8|0
1651832690000|2022-05-06 10:24:50|263.14|260.74|263.44|261.04|263.44|261.04|263.14|260.74|0
1651832700000|2022-05-06 10:25:00|263.56|261.16|263.5|261.1|263.56|261.16|263.5|261.1|0
1651832710000|2022-05-06 10:25:10|263.62|261.22|263.74|261.34|263.74|261.34|263.62|261.22|0
1651832720000|2022-05-06 10:25:20|263.99|261.59|263.92|261.52|264.11|261.71|263.92|261.52|0
1651832730000|2022-05-06 10:25:30|263.99|261.59|263.74|261.34|263.99|261.59|263.74|261.34|0
1651832740000|2022-05-06 10:25:40|263.87|261.47|263.87|261.47|263.87|261.47|263.8|261.4|0
1651832750000|2022-05-06 10:25:50|263.74|261.34|263.56|261.16|263.74|261.34|263.56|261.16|0
1651832760000|2022-05-06 10:26:00|263.5|261.1|263.56|261.16|263.56|261.16|263.5|261.1|0
1651832770000|2022-05-06 10:26:10|263.5|261.1|263.56|261.16|263.62|261.22|263.5|261.1|0
1651832780000|2022-05-06 10:26:20|263.74|261.34|263.92|261.52|263.92|261.52|263.74|261.34|0
1651832790000|2022-05-06 10:26:30|263.8|261.4|263.99|261.59|263.99|261.59|263.8|261.4|0
1651832800000|2022-05-06 10:26:40|263.92|261.52|263.74|261.34|263.92|261.52|263.74|261.34|0
1651832810000|2022-05-06 10:26:50|263.68|261.28|263.74|261.34|263.74|261.34|263.68|261.28|0
1651832820000|2022-05-06 10:27:00|263.8|261.4|264.11|261.71|264.17|261.77|263.8|261.4|0
1651832830000|2022-05-06 10:27:10|264.23|261.83|264.11|261.71|264.23|261.83|264.11|261.71|0
1651832840000|2022-05-06 10:27:20|264.17|261.77|264.41|262.01|264.47|262.07|264.17|261.77|0
1651832850000|2022-05-06 10:27:30|264.35|261.95|264.53|262.13|264.53|262.13|264.35|261.95|0
1651832860000|2022-05-06 10:27:40|264.59|262.19|264.65|262.25|264.65|262.25|264.59|262.19|0
1651832870000|2022-05-06 10:27:50|264.59|262.19|264.47|262.07|264.59|262.19|264.47|262.07|0
1651832880000|2022-05-06 10:28:00|264.41|262.01|264.59|262.19|264.59|262.19|264.41|262.01|0
1651832890000|2022-05-06 10:28:10|264.84|262.44|264.96|262.56|264.96|262.56|264.84|262.44|0
1651832900000|2022-05-06 10:28:20|264.84|262.44|264.84|262.44|264.84|262.44|264.84|262.44|0
1651832910000|2022-05-06 10:28:30|264.59|262.19|264.77|262.37|264.77|262.37|264.59|262.19|0
1651832920000|2022-05-06 10:28:40|264.72|262.32|264.77|262.37|264.77|262.37|264.65|262.25|0
1651832930000|2022-05-06 10:28:50|264.84|262.44|264.72|262.32|264.84|262.44|264.72|262.32|0
1651832940000|2022-05-06 10:29:00|264.9|262.5|264.96|262.56|264.96|262.56|264.9|262.5|0
1651832950000|2022-05-06 10:29:10|264.84|262.44|264.84|262.44|264.84|262.44|264.77|262.37|0
1651832960000|2022-05-06 10:29:20|264.9|262.5|264.84|262.44|264.9|262.5|264.84|262.44|0
1651832970000|2022-05-06 10:29:30|264.47|262.07|264.59|262.19|264.59|262.19|264.41|262.01|0
1651832980000|2022-05-06 10:29:40|264.53|262.13|264.72|262.32|264.72|262.32|264.53|262.13|0
1651832990000|2022-05-06 10:29:50|264.77|262.37|264.84|262.44|264.84|262.44|264.77|262.37|0
1651833000000|2022-05-06 10:30:00|264.77|262.37|265.38|262.98|265.38|262.98|264.77|262.37|0
1651833010000|2022-05-06 10:30:10|265.45|263.05|265.38|262.98|265.45|263.05|265.32|262.92|0
1651833020000|2022-05-06 10:30:20|265.32|262.92|265.5|263.1|265.63|263.23|265.32|262.92|0
1651833030000|2022-05-06 10:30:30|265.57|263.17|265.57|263.17|265.63|263.23|265.57|263.17|0
1651833040000|2022-05-06 10:30:40|265.45|263.05|265.45|263.05|265.45|263.05|265.38|262.98|0
1651833050000|2022-05-06 10:30:50|265.5|263.1|265.45|263.05|265.5|263.1|265.45|263.05|0
1651833060000|2022-05-06 10:31:00|265.57|263.17|265.38|262.98|265.57|263.17|265.38|262.98|0
1651833070000|2022-05-06 10:31:10|265.5|263.1|265.57|263.17|265.63|263.23|265.5|263.1|0
1651833080000|2022-05-06 10:31:20|265.44|263.04|265.93|263.53|265.93|263.53|265.44|263.04|0
1651833090000|2022-05-06 10:31:30|266.24|263.84|266.67|264.27|266.67|264.27|266.24|263.84|0
1651833100000|2022-05-06 10:31:40|266.54|264.14|266.24|263.84|266.54|264.14|266.24|263.84|0
1651833110000|2022-05-06 10:31:50|266.18|263.78|265.93|263.53|266.18|263.78|265.81|263.41|0
1651833120000|2022-05-06 10:32:00|265.81|263.41|265.81|263.41|265.81|263.41|265.81|263.41|0
1651833130000|2022-05-06 10:32:10|265.87|263.47|265.93|263.53|265.93|263.53|265.81|263.41|0
1651833140000|2022-05-06 10:32:20|265.99|263.59|266.05|263.65|266.18|263.78|265.99|263.59|0
1651833150000|2022-05-06 10:32:30|265.93|263.53|265.87|263.47|265.93|263.53|265.87|263.47|0
1651833160000|2022-05-06 10:32:40|265.81|263.41|265.75|263.35|265.93|263.53|265.75|263.35|0
1651833170000|2022-05-06 10:32:50|265.81|263.41|265.75|263.35|265.81|263.41|265.69|263.29|0
1651833180000|2022-05-06 10:33:00|265.81|263.41|265.32|262.92|265.81|263.41|265.32|262.92|0
1651833190000|2022-05-06 10:33:10|265.44|263.04|265.32|262.92|265.44|263.04|265.32|262.92|0
1651833200000|2022-05-06 10:33:20|265.2|262.8|264.96|262.56|265.26|262.86|264.96|262.56|0
1651833210000|2022-05-06 10:33:30|264.89|262.49|264.77|262.37|264.89|262.49|264.65|262.25|0
1651833220000|2022-05-06 10:33:40|264.65|262.25|264.53|262.13|264.71|262.31|264.47|262.07|0
1651833230000|2022-05-06 10:33:50|264.47|262.07|264.11|261.71|264.47|262.07|264.11|261.71|0
1651833240000|2022-05-06 10:34:00|264.16|261.76|264.35|261.95|264.47|262.07|264.16|261.76|0
1651833250000|2022-05-06 10:34:10|264.23|261.83|263.98|261.58|264.23|261.83|263.98|261.58|0
1651833260000|2022-05-06 10:34:20|264.16|261.76|264.16|261.76|264.16|261.76|264.04|261.64|0
1651833270000|2022-05-06 10:34:30|264.1|261.7|263.98|261.58|264.1|261.7|263.98|261.58|0
1651833280000|2022-05-06 10:34:40|264.04|261.64|264.1|261.7|264.16|261.76|264.04|261.64|0
1651833290000|2022-05-06 10:34:50|264.04|261.64|263.98|261.58|264.04|261.64|263.98|261.58|0
1651833300000|2022-05-06 10:35:00|263.92|261.52|263.92|261.52|263.98|261.58|263.86|261.46|0
1651833310000|2022-05-06 10:35:10|264.1|261.7|264.16|261.76|264.23|261.83|264.1|261.7|0
1651833320000|2022-05-06 10:35:20|264.1|261.7|264.04|261.64|264.1|261.7|264.04|261.64|0
1651833330000|2022-05-06 10:35:30|264.1|261.7|264.53|262.13|264.59|262.19|264.1|261.7|0
1651833340000|2022-05-06 10:35:40|264.28|261.88|264.28|261.88|264.28|261.88|264.23|261.83|0
1651833350000|2022-05-06 10:35:50|264.23|261.83|264.23|261.83|264.28|261.88|264.23|261.83|0
1651833360000|2022-05-06 10:36:00|264.1|261.7|263.74|261.34|264.1|261.7|263.74|261.34|0
1651833370000|2022-05-06 10:36:10|263.62|261.22|263.68|261.28|263.68|261.28|263.62|261.22|0
1651833380000|2022-05-06 10:36:20|263.5|261.1|263.74|261.34|263.74|261.34|263.5|261.1|0
1651833390000|2022-05-06 10:36:30|263.8|261.4|263.43|261.03|263.8|261.4|263.43|261.03|0
1651833400000|2022-05-06 10:36:40|263.38|260.98|263.13|260.73|263.38|260.98|263.13|260.73|0
1651833410000|2022-05-06 10:36:50|263.5|261.1|263.92|261.52|263.92|261.52|263.5|261.1|0
1651833420000|2022-05-06 10:37:00|263.86|261.46|263.43|261.03|263.86|261.46|263.43|261.03|0
1651833430000|2022-05-06 10:37:10|263.38|260.98|263.43|261.03|263.43|261.03|263.38|260.98|0
1651833440000|2022-05-06 10:37:20|263.5|261.1|263.43|261.03|263.5|261.1|263.38|260.98|0
1651833450000|2022-05-06 10:37:30|263.5|261.1|263.68|261.28|263.68|261.28|263.37|260.97|0
1651833460000|2022-05-06 10:37:40|263.62|261.22|263.86|261.46|263.86|261.46|263.62|261.22|0
1651833470000|2022-05-06 10:37:50|263.8|261.4|264.22|261.82|264.22|261.82|263.8|261.4|0
1651833480000|2022-05-06 10:38:00|264.35|261.95|264.4|262|264.4|262|264.35|261.95|0
1651833490000|2022-05-06 10:38:10|264.35|261.95|264.22|261.82|264.35|261.95|264.22|261.82|0
1651833500000|2022-05-06 10:38:20|264.35|261.95|264.16|261.76|264.35|261.95|264.16|261.76|0
1651833510000|2022-05-06 10:38:30|264.1|261.7|264.28|261.88|264.28|261.88|264.04|261.64|0
1651833520000|2022-05-06 10:38:40|264.53|262.13|264.83|262.43|264.83|262.43|264.53|262.13|0
1651833530000|2022-05-06 10:38:50|264.71|262.31|264.65|262.25|264.71|262.31|264.65|262.25|0
1651833540000|2022-05-06 10:39:00|264.77|262.37|264.77|262.37|264.77|262.37|264.65|262.25|0
1651833550000|2022-05-06 10:39:10|264.65|262.25|264.53|262.13|264.65|262.25|264.47|262.07|0
1651833560000|2022-05-06 10:39:20|264.47|262.07|264.35|261.95|264.47|262.07|264.35|261.95|0
1651833570000|2022-05-06 10:39:30|264.4|262|264.4|262|264.47|262.07|264.28|261.88|0
1651833580000|2022-05-06 10:39:40|264.47|262.07|264.59|262.19|264.71|262.31|264.47|262.07|0
1651833590000|2022-05-06 10:39:50|264.65|262.25|264.65|262.25|264.65|262.25|264.65|262.25|0
1651833600000|2022-05-06 10:40:00|264.77|262.37|264.65|262.25|264.77|262.37|264.65|262.25|0
1651833610000|2022-05-06 10:40:10|264.4|262|264.28|261.88|264.4|262|264.28|261.88|0
1651833620000|2022-05-06 10:40:20|264.35|261.95|264.1|261.7|264.35|261.95|264.1|261.7|0
1651833630000|2022-05-06 10:40:30|264.22|261.82|263.8|261.4|264.22|261.82|263.8|261.4|0
1651833640000|2022-05-06 10:40:40|263.74|261.34|263.86|261.46|263.86|261.46|263.74|261.34|0
1651833650000|2022-05-06 10:40:50|264.1|261.7|263.98|261.58|264.1|261.7|263.98|261.58|0
1651833660000|2022-05-06 10:41:00|263.92|261.52|263.92|261.52|264.04|261.64|263.92|261.52|0
1651833670000|2022-05-06 10:41:10|263.86|261.46|263.43|261.03|263.86|261.46|263.43|261.03|0
1651833680000|2022-05-06 10:41:20|263.31|260.91|263.25|260.85|263.37|260.97|263.25|260.85|0
1651833690000|2022-05-06 10:41:30|263.19|260.79|263.31|260.91|263.43|261.03|263.19|260.79|0
1651833700000|2022-05-06 10:41:40|263.19|260.79|263.19|260.79|263.19|260.79|263.13|260.73|0
1651833710000|2022-05-06 10:41:50|263.07|260.67|263.25|260.85|263.25|260.85|263.07|260.67|0
1651833720000|2022-05-06 10:42:00|263.19|260.79|263.25|260.85|263.25|260.85|263.13|260.73|0
1651833730000|2022-05-06 10:42:10|263.31|260.91|263.31|260.91|263.31|260.91|263.31|260.91|0
1651833740000|2022-05-06 10:42:20|263.25|260.85|263.25|260.85|263.31|260.91|263.25|260.85|0
1651833750000|2022-05-06 10:42:30|263.01|260.61|262.89|260.49|263.25|260.85|262.89|260.49|0
1651833760000|2022-05-06 10:42:40|263.13|260.73|263.13|260.73|263.31|260.91|263.13|260.73|0
1651833770000|2022-05-06 10:42:50|263.07|260.67|263.98|261.58|263.98|261.58|263.07|260.67|0
1651833780000|2022-05-06 10:43:00|263.86|261.46|263.98|261.58|263.98|261.58|263.86|261.46|0
1651833790000|2022-05-06 10:43:10|263.92|261.52|263.86|261.46|263.92|261.52|263.86|261.46|0
1651833800000|2022-05-06 10:43:20|263.98|261.58|263.98|261.58|263.98|261.58|263.86|261.46|0
1651833810000|2022-05-06 10:43:30|263.92|261.52|264.28|261.88|264.28|261.88|263.92|261.52|0
1651833820000|2022-05-06 10:43:40|264.47|262.07|264.65|262.25|264.65|262.25|264.47|262.07|0
1651833830000|2022-05-06 10:43:50|264.59|262.19|264.4|262|264.59|262.19|264.4|262|0
1651833840000|2022-05-06 10:44:00|264.28|261.88|264.16|261.76|264.28|261.88|264.16|261.76|0
1651833850000|2022-05-06 10:44:10|264.22|261.82|263.74|261.34|264.22|261.82|263.67|261.27|0
1651833860000|2022-05-06 10:44:20|263.79|261.39|263.49|261.09|263.98|261.58|263.49|261.09|0
1651833870000|2022-05-06 10:44:30|263.55|261.15|263.55|261.15|263.55|261.15|263.49|261.09|0
1651833880000|2022-05-06 10:44:40|263.49|261.09|263.49|261.09|263.49|261.09|263.49|261.09|0
1651833890000|2022-05-06 10:44:50|263.43|261.03|263.74|261.34|263.74|261.34|263.43|261.03|0
1651833900000|2022-05-06 10:45:00|263.67|261.27|263.61|261.21|263.74|261.34|263.61|261.21|0
1651833910000|2022-05-06 10:45:10|263.37|260.97|263.49|261.09|263.49|261.09|263.25|260.85|0
1651833920000|2022-05-06 10:45:20|263.43|261.03|263.31|260.91|263.49|261.09|263.31|260.91|0
1651833930000|2022-05-06 10:45:30|263.43|261.03|263.55|261.15|263.55|261.15|263.37|260.97|0
1651833940000|2022-05-06 10:45:40|263.49|261.09|263.49|261.09|263.49|261.09|263.25|260.85|0
1651833950000|2022-05-06 10:45:50|263.25|260.85|263.07|260.67|263.25|260.85|263.07|260.67|0
1651833960000|2022-05-06 10:46:00|263.25|260.85|262.82|260.42|263.25|260.85|262.82|260.42|0
1651833970000|2022-05-06 10:46:10|263.01|260.61|263.07|260.67|263.07|260.67|263.01|260.61|0
1651833980000|2022-05-06 10:46:20|263.13|260.73|263.19|260.79|263.19|260.79|263.13|260.73|0
1651833990000|2022-05-06 10:46:30|263.25|260.85|263.61|261.21|263.61|261.21|263.25|260.85|0
1651834000000|2022-05-06 10:46:40|263.55|261.15|263.43|261.03|263.67|261.27|263.43|261.03|0
1651834010000|2022-05-06 10:46:50|263.25|260.85|263.13|260.73|263.25|260.85|263.13|260.73|0
1651834020000|2022-05-06 10:47:00|263.01|260.61|263.19|260.79|263.19|260.79|262.94|260.54|0
1651834030000|2022-05-06 10:47:10|263.31|260.91|263.13|260.73|263.31|260.91|263.01|260.61|0
1651834040000|2022-05-06 10:47:20|263.06|260.66|263.06|260.66|263.13|260.73|262.89|260.49|0
1651834050000|2022-05-06 10:47:30|263.01|260.61|263.06|260.66|263.06|260.66|263.01|260.61|0
1651834060000|2022-05-06 10:47:40|263.25|260.85|263.49|261.09|263.49|261.09|263.06|260.66|0
1651834080000|2022-05-06 10:48:00|263.61|261.21|263.49|261.09|263.61|261.21|263.49|261.09|0
1651834090000|2022-05-06 10:48:10|263.67|261.27|263.31|260.91|263.67|261.27|263.31|260.91|0
1651834100000|2022-05-06 10:48:20|263.37|260.97|263.43|261.03|263.43|261.03|263.37|260.97|0
1651834110000|2022-05-06 10:48:30|263.49|261.09|263.43|261.03|263.49|261.09|263.43|261.03|0
1651834120000|2022-05-06 10:48:40|263.49|261.09|263.43|261.03|263.55|261.15|263.43|261.03|0
1651834130000|2022-05-06 10:48:50|263.55|261.15|263.61|261.21|263.61|261.21|263.55|261.15|0
1651834140000|2022-05-06 10:49:00|263.55|261.15|263.49|261.09|263.55|261.15|263.49|261.09|0
1651834150000|2022-05-06 10:49:10|263.98|261.58|263.85|261.45|264.1|261.7|263.85|261.45|0
1651834160000|2022-05-06 10:49:20|263.91|261.51|264.22|261.82|264.22|261.82|263.91|261.51|0
1651834170000|2022-05-06 10:49:30|264.16|261.76|264.22|261.82|264.22|261.82|264.16|261.76|0
1651834180000|2022-05-06 10:49:40|264.34|261.94|264.1|261.7|264.34|261.94|264.1|261.7|0
1651834200000|2022-05-06 10:50:00|264.03|261.63|264.1|261.7|264.28|261.88|264.03|261.63|0
1651834210000|2022-05-06 10:50:10|264.22|261.82|264.28|261.88|264.28|261.88|264.22|261.82|0
1651834220000|2022-05-06 10:50:20|264.16|261.76|264.34|261.94|264.34|261.94|264.16|261.76|0
1651834230000|2022-05-06 10:50:30|264.4|262|264.4|262|264.46|262.06|264.4|262|0
1651834240000|2022-05-06 10:50:40|264.28|261.88|264.4|262|264.46|262.06|264.28|261.88|0
1651834250000|2022-05-06 10:50:50|264.46|262.06|264.4|262|264.46|262.06|264.4|262|0
1651834260000|2022-05-06 10:51:00|264.22|261.82|264.22|261.82|264.22|261.82|264.1|261.7|0
1651834270000|2022-05-06 10:51:10|264.16|261.76|264.16|261.76|264.16|261.76|264.16|261.76|0
1651834280000|2022-05-06 10:51:20|264.22|261.82|264.22|261.82|264.22|261.82|264.1|261.7|0
1651834290000|2022-05-06 10:51:30|264.28|261.88|263.98|261.58|264.34|261.94|263.98|261.58|0
1651834300000|2022-05-06 10:51:40|263.85|261.45|263.49|261.09|263.85|261.45|263.49|261.09|0
1651834310000|2022-05-06 10:51:50|263.55|261.15|263.61|261.21|263.61|261.21|263.55|261.15|0
1651834320000|2022-05-06 10:52:00|263.49|261.09|263.18|260.78|263.49|261.09|263|260.6|0
1651834330000|2022-05-06 10:52:10|263.3|260.9|262.88|260.48|263.3|260.9|262.82|260.42|0
1651834340000|2022-05-06 10:52:20|262.76|260.36|262.4|260|262.76|260.36|262.28|259.88|0
1651834350000|2022-05-06 10:52:30|262.28|259.88|262.21|259.81|262.28|259.88|262.21|259.81|0
1651834360000|2022-05-06 10:52:40|262.16|259.76|262.28|259.88|262.28|259.88|262.04|259.64|0
1651834370000|2022-05-06 10:52:50|262.4|260|262.16|259.76|262.4|260|262.16|259.76|0
1651834380000|2022-05-06 10:53:00|262.09|259.69|262.28|259.88|262.28|259.88|262.09|259.69|0
1651834390000|2022-05-06 10:53:10|262.64|260.24|262.4|260|262.64|260.24|262.4|260|0
1651834400000|2022-05-06 10:53:20|262.28|259.88|262.09|259.69|262.28|259.88|262.03|259.63|0
1651834410000|2022-05-06 10:53:30|261.97|259.57|261.91|259.51|261.97|259.57|261.91|259.51|0
1651834420000|2022-05-06 10:53:40|262.09|259.69|262.58|260.18|262.58|260.18|262.09|259.69|0
1651834430000|2022-05-06 10:53:50|262.64|260.24|262.4|260|262.64|260.24|262.4|260|0
1651834440000|2022-05-06 10:54:00|262.52|260.12|262.16|259.76|262.52|260.12|262.16|259.76|0
1651834450000|2022-05-06 10:54:10|262.28|259.88|262.28|259.88|262.28|259.88|262.16|259.76|0
1651834460000|2022-05-06 10:54:20|262.16|259.76|261.91|259.51|262.16|259.76|261.91|259.51|0
1651834470000|2022-05-06 10:54:30|261.79|259.39|261.67|259.27|261.79|259.39|261.67|259.27|0
1651834480000|2022-05-06 10:54:40|261.79|259.39|262.21|259.81|262.21|259.81|261.79|259.39|0
1651834490000|2022-05-06 10:54:50|262.33|259.93|262.16|259.76|262.33|259.93|262.16|259.76|0
1651834500000|2022-05-06 10:55:00|261.91|259.51|261.79|259.39|261.91|259.51|261.79|259.39|0
1651834510000|2022-05-06 10:55:10|261.91|259.51|261.67|259.27|261.91|259.51|261.67|259.27|0
1651834520000|2022-05-06 10:55:20|261.61|259.21|261.97|259.57|261.97|259.57|261.61|259.21|0
1651834530000|2022-05-06 10:55:30|262.03|259.63|261.91|259.51|262.03|259.63|261.79|259.39|0
1651834540000|2022-05-06 10:55:40|261.85|259.45|261.85|259.45|261.91|259.51|261.85|259.45|0
1651834550000|2022-05-06 10:55:50|261.73|259.33|261.43|259.03|261.73|259.33|261.43|259.03|0
1651834560000|2022-05-06 10:56:00|261.61|259.21|261.19|258.79|261.61|259.21|261|258.6|0
1651834570000|2022-05-06 10:56:10|261.12|258.72|261.19|258.79|261.19|258.79|261.07|258.67|0
1651834580000|2022-05-06 10:56:20|261.25|258.85|261.31|258.91|261.31|258.91|261.25|258.85|0
1651834590000|2022-05-06 10:56:30|261.25|258.85|261.31|258.91|261.31|258.91|261.25|258.85|0
1651834600000|2022-05-06 10:56:40|261.12|258.72|261.12|258.72|261.12|258.72|261.12|258.72|0
1651834610000|2022-05-06 10:56:50|261.07|258.67|261.07|258.67|261.07|258.67|261|258.6|0
1651834620000|2022-05-06 10:57:00|260.95|258.55|261.19|258.79|261.19|258.79|260.95|258.55|0
1651834630000|2022-05-06 10:57:10|261.12|258.72|261.12|258.72|261.25|258.85|261.12|258.72|0
1651834640000|2022-05-06 10:57:20|261.07|258.67|261.07|258.67|261.07|258.67|261.07|258.67|0
1651834650000|2022-05-06 10:57:30|261.19|258.79|261.19|258.79|261.25|258.85|261.19|258.79|0
1651834660000|2022-05-06 10:57:40|261.12|258.72|260.95|258.55|261.12|258.72|260.95|258.55|0
1651834670000|2022-05-06 10:57:50|260.7|258.3|260.7|258.3|260.7|258.3|260.7|258.3|0
1651834680000|2022-05-06 10:58:00|260.82|258.42|260.82|258.42|260.88|258.48|260.82|258.42|0
1651834690000|2022-05-06 10:58:10|260.7|258.3|260.7|258.3|260.7|258.3|260.58|258.18|0
1651834700000|2022-05-06 10:58:20|260.64|258.24|260.7|258.3|260.7|258.3|260.46|258.06|0
1651834710000|2022-05-06 10:58:30|261.19|258.79|261.19|258.79|261.31|258.91|261.19|258.79|0
1651834720000|2022-05-06 10:58:40|261.07|258.67|261.19|258.79|261.19|258.79|261.07|258.67|0
1651834730000|2022-05-06 10:58:50|261.07|258.67|261.07|258.67|261.07|258.67|261.07|258.67|0
1651834740000|2022-05-06 10:59:00|260.94|258.54|260.94|258.54|260.94|258.54|260.94|258.54|0
1651834750000|2022-05-06 10:59:10|260.82|258.42|261.12|258.72|261.12|258.72|260.82|258.42|0
1651834760000|2022-05-06 10:59:20|261.19|258.79|261.31|258.91|261.31|258.91|261.19|258.79|0
1651834770000|2022-05-06 10:59:30|262.03|259.63|262.4|260|262.4|260|262.03|259.63|0
1651834780000|2022-05-06 10:59:40|262.27|259.87|262.52|260.12|262.52|260.12|262.27|259.87|0
1651834790000|2022-05-06 10:59:50|262.57|260.17|262.27|259.87|262.57|260.17|262.27|259.87|0
1651834800000|2022-05-06 11:00:00|262.39|259.99|262.15|259.75|262.45|260.05|262.15|259.75|0
1651834810000|2022-05-06 11:00:10|261.67|259.27|261.85|259.45|261.85|259.45|261.55|259.15|0
1651834820000|2022-05-06 11:00:20|261.79|259.39|261.97|259.57|262.03|259.63|261.73|259.33|0
1651834830000|2022-05-06 11:00:30|261.91|259.51|261.79|259.39|261.91|259.51|261.67|259.27|0
1651834840000|2022-05-06 11:00:40|261.67|259.27|261.19|258.79|261.67|259.27|261.19|258.79|0
1651834850000|2022-05-06 11:00:50|261.43|259.03|260.58|258.18|261.43|259.03|260.58|258.18|0
1651834860000|2022-05-06 11:01:00|260.34|257.94|259.74|257.34|260.46|258.06|259.74|257.34|0
1651834870000|2022-05-06 11:01:10|259.86|257.46|259.98|257.58|259.98|257.58|259.86|257.46|0
1651834880000|2022-05-06 11:01:20|259.74|257.34|259.92|257.52|259.92|257.52|259.74|257.34|0
1651834890000|2022-05-06 11:01:30|259.62|257.22|259.62|257.22|259.86|257.46|259.62|257.22|0
1651834900000|2022-05-06 11:01:40|259.74|257.34|259.86|257.46|259.86|257.46|259.74|257.34|0
1651834910000|2022-05-06 11:01:50|259.98|257.58|259.74|257.34|259.98|257.58|259.62|257.22|0
1651834920000|2022-05-06 11:02:00|259.8|257.4|260.22|257.82|260.22|257.82|259.8|257.4|0
1651834930000|2022-05-06 11:02:10|260.46|258.06|260.82|258.42|260.82|258.42|260.46|258.06|0
1651834940000|2022-05-06 11:02:20|260.58|258.18|260.82|258.42|260.82|258.42|260.52|258.12|0
1651834950000|2022-05-06 11:02:30|260.64|258.24|260.94|258.54|260.94|258.54|260.64|258.24|0
1651834960000|2022-05-06 11:02:40|261.06|258.66|260.76|258.36|261.06|258.66|260.76|258.36|0
1651834970000|2022-05-06 11:02:50|260.82|258.42|260.82|258.42|260.94|258.54|260.82|258.42|0
1651834980000|2022-05-06 11:03:00|260.7|258.3|260.58|258.18|260.7|258.3|260.58|258.18|0
1651834990000|2022-05-06 11:03:10|260.82|258.42|261|258.6|261|258.6|260.82|258.42|0
1651835000000|2022-05-06 11:03:20|261.06|258.66|261.18|258.78|261.18|258.78|261.06|258.66|0
1651835010000|2022-05-06 11:03:30|261.43|259.03|261.18|258.78|261.43|259.03|261.18|258.78|0
1651835020000|2022-05-06 11:03:40|261.06|258.66|260.94|258.54|261.12|258.72|260.94|258.54|0
1651835030000|2022-05-06 11:03:50|260.82|258.42|260.82|258.42|260.82|258.42|260.7|258.3|0
1651835040000|2022-05-06 11:04:00|260.76|258.36|260.7|258.3|260.76|258.36|260.7|258.3|0
1651835050000|2022-05-06 11:04:10|260.52|258.12|260.64|258.24|260.7|258.3|260.52|258.12|0
1651835060000|2022-05-06 11:04:20|260.46|258.06|260.52|258.12|260.52|258.12|260.46|258.06|0
1651835070000|2022-05-06 11:04:30|260.4|258|260.16|257.76|260.4|258|260.16|257.76|0
1651835080000|2022-05-06 11:04:40|260.1|257.7|259.86|257.46|260.22|257.82|259.86|257.46|0
1651835090000|2022-05-06 11:04:50|259.98|257.58|259.67|257.27|259.98|257.58|259.67|257.27|0
1651835100000|2022-05-06 11:05:00|259.74|257.34|259.67|257.27|259.79|257.39|259.67|257.27|0
1651835110000|2022-05-06 11:05:10|259.62|257.22|259.86|257.46|259.86|257.46|259.62|257.22|0
1651835120000|2022-05-06 11:05:20|259.74|257.34|259.26|256.86|259.74|257.34|259.26|256.86|0
1651835130000|2022-05-06 11:05:30|259.14|256.74|259.86|257.46|259.86|257.46|259.14|256.74|0
1651835140000|2022-05-06 11:05:40|259.79|257.39|259.55|257.15|259.79|257.39|259.55|257.15|0
1651835150000|2022-05-06 11:05:50|259.38|256.98|259.62|257.22|259.62|257.22|259.38|256.98|0
1651835160000|2022-05-06 11:06:00|259.74|257.34|259.74|257.34|259.79|257.39|259.74|257.34|0
1651835170000|2022-05-06 11:06:10|259.62|257.22|259.67|257.27|259.67|257.27|259.62|257.22|0
1651835180000|2022-05-06 11:06:20|259.74|257.34|260.28|257.88|260.28|257.88|259.74|257.34|0
1651835190000|2022-05-06 11:06:30|260.34|257.94|259.98|257.58|260.34|257.94|259.98|257.58|0
1651835200000|2022-05-06 11:06:40|260.03|257.63|260.1|257.7|260.1|257.7|260.03|257.63|0
1651835210000|2022-05-06 11:06:50|260.22|257.82|259.98|257.58|260.22|257.82|259.86|257.46|0
1651835220000|2022-05-06 11:07:00|259.91|257.51|259.86|257.46|259.91|257.51|259.86|257.46|0
1651835230000|2022-05-06 11:07:10|259.62|257.22|259.74|257.34|259.74|257.34|259.62|257.22|0
1651835240000|2022-05-06 11:07:20|259.62|257.22|259.55|257.15|259.62|257.22|259.55|257.15|0
1651835250000|2022-05-06 11:07:30|259.62|257.22|259.43|257.03|259.62|257.22|259.38|256.98|0
1651835260000|2022-05-06 11:07:40|259.55|257.15|259.86|257.46|259.86|257.46|259.55|257.15|0
1651835270000|2022-05-06 11:07:50|260.1|257.7|260.4|258|260.46|258.06|260.1|257.7|0
1651835280000|2022-05-06 11:08:00|260.34|257.94|259.86|257.46|260.34|257.94|259.86|257.46|0
1651835290000|2022-05-06 11:08:10|259.67|257.27|259.74|257.34|259.74|257.34|259.67|257.27|0
1651835300000|2022-05-06 11:08:20|259.86|257.46|259.25|256.85|259.86|257.46|259.25|256.85|0
1651835310000|2022-05-06 11:08:30|259.49|257.09|259.31|256.91|259.49|257.09|259.31|256.91|0
1651835320000|2022-05-06 11:08:40|259.37|256.97|259.13|256.73|259.37|256.97|259.13|256.73|0
1651835330000|2022-05-06 11:08:50|259.01|256.61|259.01|256.61|259.13|256.73|259.01|256.61|0
1651835340000|2022-05-06 11:09:00|259.13|256.73|258.77|256.37|259.13|256.73|258.77|256.37|0
1651835350000|2022-05-06 11:09:10|258.65|256.25|258.35|255.95|258.65|256.25|258.35|255.95|0
1651835360000|2022-05-06 11:09:20|258.53|256.13|258.65|256.25|258.77|256.37|258.53|256.13|0
1651835370000|2022-05-06 11:09:30|258.53|256.13|258.65|256.25|258.65|256.25|258.53|256.13|0
1651835380000|2022-05-06 11:09:40|258.77|256.37|258.53|256.13|258.77|256.37|258.53|256.13|0
1651835390000|2022-05-06 11:09:50|258.65|256.25|258.95|256.55|258.95|256.55|258.65|256.25|0
1651835400000|2022-05-06 11:10:00|259.01|256.61|258.77|256.37|259.01|256.61|258.77|256.37|0
1651835410000|2022-05-06 11:10:10|258.89|256.49|258.77|256.37|258.95|256.55|258.77|256.37|0
1651835420000|2022-05-06 11:10:20|258.71|256.31|258.59|256.19|258.71|256.31|258.59|256.19|0
1651835430000|2022-05-06 11:10:30|258.53|256.13|258.65|256.25|258.65|256.25|258.53|256.13|0
1651835440000|2022-05-06 11:10:40|258.77|256.37|258.59|256.19|258.77|256.37|258.53|256.13|0
1651835450000|2022-05-06 11:10:50|258.47|256.07|258.83|256.43|258.83|256.43|258.47|256.07|0
1651835460000|2022-05-06 11:11:00|258.77|256.37|258.65|256.25|258.77|256.37|258.53|256.13|0
1651835470000|2022-05-06 11:11:10|258.41|256.01|258.41|256.01|258.41|256.01|258.29|255.89|0
1651835480000|2022-05-06 11:11:20|258.29|255.89|258.23|255.83|258.29|255.89|258.17|255.77|0
1651835490000|2022-05-06 11:11:30|258.05|255.65|258.05|255.65|258.17|255.77|258.05|255.65|0
1651835500000|2022-05-06 11:11:40|258.11|255.71|258.77|256.37|258.77|256.37|258.11|255.71|0
1651835510000|2022-05-06 11:11:50|258.65|256.25|258.53|256.13|258.65|256.25|258.41|256.01|0
1651835520000|2022-05-06 11:12:00|258.41|256.01|258.11|255.71|258.41|256.01|258.11|255.71|0
1651835530000|2022-05-06 11:12:10|257.93|255.53|258.05|255.65|258.05|255.65|257.93|255.53|0
1651835540000|2022-05-06 11:12:20|258.11|255.71|257.93|255.53|258.11|255.71|257.93|255.53|0
1651835550000|2022-05-06 11:12:30|257.81|255.41|257.81|255.41|257.81|255.41|257.45|255.05|0
1651835560000|2022-05-06 11:12:40|257.51|255.11|257.39|254.99|257.51|255.11|257.39|254.99|0
1651835570000|2022-05-06 11:12:50|257.45|255.05|257.45|255.05|257.57|255.17|257.45|255.05|0
1651835580000|2022-05-06 11:13:00|257.57|255.17|257.45|255.05|257.57|255.17|257.45|255.05|0
1651835590000|2022-05-06 11:13:10|257.33|254.93|257.57|255.17|257.57|255.17|257.33|254.93|0
1651835600000|2022-05-06 11:13:20|257.45|255.05|257.33|254.93|257.45|255.05|257.33|254.93|0
1651835610000|2022-05-06 11:13:30|257.45|255.05|257.45|255.05|257.45|255.05|257.45|255.05|0
1651835620000|2022-05-06 11:13:40|257.09|254.69|256.97|254.57|257.15|254.75|256.97|254.57|0
1651835630000|2022-05-06 11:13:50|256.85|254.45|256.85|254.45|256.85|254.45|256.85|254.45|0
1651835640000|2022-05-06 11:14:00|256.97|254.57|257.15|254.75|257.15|254.75|256.97|254.57|0
1651835650000|2022-05-06 11:14:10|257.09|254.69|257.09|254.69|257.09|254.69|257.09|254.69|0
1651835660000|2022-05-06 11:14:20|257.15|254.75|256.91|254.51|257.15|254.75|256.91|254.51|0
1651835670000|2022-05-06 11:14:30|256.97|254.57|256.97|254.57|256.97|254.57|256.97|254.57|0
1651835680000|2022-05-06 11:14:40|256.91|254.51|256.67|254.27|256.91|254.51|256.38|253.98|0
1651835690000|2022-05-06 11:14:50|256.73|254.33|256.73|254.33|256.73|254.33|256.67|254.27|0
1651835700000|2022-05-06 11:15:00|256.85|254.45|256.73|254.33|256.85|254.45|256.73|254.33|0
1651835710000|2022-05-06 11:15:10|256.79|254.39|256.73|254.33|256.79|254.39|256.73|254.33|0
1651835720000|2022-05-06 11:15:20|256.67|254.27|256.91|254.51|256.91|254.51|256.61|254.21|0
1651835730000|2022-05-06 11:15:30|256.85|254.45|256.91|254.51|256.91|254.51|256.85|254.45|0
1651835740000|2022-05-06 11:15:40|256.85|254.45|256.85|254.45|256.85|254.45|256.85|254.45|0
1651835750000|2022-05-06 11:15:50|256.97|254.57|256.73|254.33|256.97|254.57|256.73|254.33|0
1651835760000|2022-05-06 11:16:00|256.38|253.98|255.78|253.38|256.38|253.98|255.66|253.26|0
1651835770000|2022-05-06 11:16:10|256.02|253.62|256.26|253.86|256.26|253.86|256.02|253.62|0
1651835780000|2022-05-06 11:16:20|256.49|254.09|256.49|254.09|256.49|254.09|256.31|253.91|0
1651835790000|2022-05-06 11:16:30|256.67|254.27|256.49|254.09|256.67|254.27|256.49|254.09|0
1651835800000|2022-05-06 11:16:40|256.55|254.15|256.85|254.45|256.85|254.45|256.37|253.97|0
1651835810000|2022-05-06 11:16:50|256.79|254.39|256.43|254.03|256.79|254.39|256.43|254.03|0
1651835820000|2022-05-06 11:17:00|256.49|254.09|256.49|254.09|256.49|254.09|256.26|253.86|0
1651835830000|2022-05-06 11:17:10|256.55|254.15|256.85|254.45|256.85|254.45|256.55|254.15|0
1651835840000|2022-05-06 11:17:20|256.73|254.33|256.97|254.57|256.97|254.57|256.73|254.33|0
1651835850000|2022-05-06 11:17:30|256.91|254.51|256.61|254.21|256.91|254.51|256.61|254.21|0
1651835860000|2022-05-06 11:17:40|256.73|254.33|256.61|254.21|256.73|254.33|256.61|254.21|0
1651835870000|2022-05-06 11:17:50|256.73|254.33|256.55|254.15|256.73|254.33|256.55|254.15|0
1651835880000|2022-05-06 11:18:00|253.13|250.73|255.77|253.37|255.77|253.37|253.13|250.73|0
1651835890000|2022-05-06 11:18:10|255.65|253.25|257.18|254.78|257.18|254.78|255.65|253.25|0
1651835900000|2022-05-06 11:18:20|257.06|254.66|256.83|254.43|257.06|254.66|256.83|254.43|0
1651835910000|2022-05-06 11:18:30|256.59|254.19|256.47|254.07|256.59|254.19|256.35|253.95|0
1651835920000|2022-05-06 11:18:40|256.59|254.19|256.83|254.43|256.83|254.43|256.59|254.19|0
1651835930000|2022-05-06 11:18:50|256.71|254.31|256.64|254.24|256.76|254.36|256.64|254.24|0
1651835940000|2022-05-06 11:19:00|256.71|254.31|256.59|254.19|256.71|254.31|256.59|254.19|0
1651835950000|2022-05-06 11:19:10|256.52|254.12|256.59|254.19|256.59|254.19|256.52|254.12|0
1651835960000|2022-05-06 11:19:20|256.71|254.31|256.64|254.24|256.71|254.31|256.64|254.24|0
1651835970000|2022-05-06 11:19:30|256.59|254.19|256.94|254.54|256.94|254.54|256.59|254.19|0
1651835980000|2022-05-06 11:19:40|257.06|254.66|256.94|254.54|257.06|254.66|256.94|254.54|0
1651835990000|2022-05-06 11:19:50|256.88|254.48|256.35|253.95|256.88|254.48|256.35|253.95|0
1651836000000|2022-05-06 11:20:00|256.47|254.07|256.82|254.42|256.82|254.42|256.47|254.07|0
1651836010000|2022-05-06 11:20:10|256.88|254.48|256.88|254.48|256.88|254.48|256.88|254.48|0
1651836020000|2022-05-06 11:20:20|257.12|254.72|257.06|254.66|257.12|254.72|257.06|254.66|0
1651836030000|2022-05-06 11:20:30|257.18|254.78|257.36|254.96|257.36|254.96|257.18|254.78|0
1651836040000|2022-05-06 11:20:40|257.66|255.26|257.66|255.26|257.66|255.26|257.54|255.14|0
1651836050000|2022-05-06 11:20:50|257.42|255.02|257.18|254.78|257.42|255.02|257.18|254.78|0
1651836060000|2022-05-06 11:21:00|257.24|254.84|257.6|255.2|257.6|255.2|257.24|254.84|0
1651836070000|2022-05-06 11:21:10|257.84|255.44|257.66|255.26|257.9|255.5|257.66|255.26|0
1651836080000|2022-05-06 11:21:20|257.78|255.38|257.9|255.5|257.9|255.5|257.78|255.38|0
1651836090000|2022-05-06 11:21:30|257.96|255.56|257.9|255.5|258.02|255.62|257.9|255.5|0
1651836100000|2022-05-06 11:21:40|258.02|255.62|258.5|256.1|258.5|256.1|258.02|255.62|0
1651836110000|2022-05-06 11:21:50|258.38|255.98|258.08|255.68|258.38|255.98|258.08|255.68|0
1651836120000|2022-05-06 11:22:00|258.02|255.62|258.38|255.98|258.38|255.98|258.02|255.62|0
1651836130000|2022-05-06 11:22:10|258.32|255.92|258.14|255.74|258.32|255.92|258.14|255.74|0
1651836140000|2022-05-06 11:22:20|258.26|255.86|258.2|255.8|258.26|255.86|258.2|255.8|0
1651836150000|2022-05-06 11:22:30|258.14|255.74|257.66|255.26|258.14|255.74|257.66|255.26|0
1651836160000|2022-05-06 11:22:40|257.78|255.38|257.18|254.78|257.78|255.38|257.18|254.78|0
1651836170000|2022-05-06 11:22:50|257.3|254.9|257.06|254.66|257.36|254.96|257.06|254.66|0
1651836180000|2022-05-06 11:23:00|257|254.6|256.94|254.54|257|254.6|256.94|254.54|0
1651836190000|2022-05-06 11:23:10|256.82|254.42|256.94|254.54|256.94|254.54|256.7|254.3|0
1651836200000|2022-05-06 11:23:20|257|254.6|257|254.6|257|254.6|257|254.6|0
1651836210000|2022-05-06 11:23:30|257.18|254.78|257.18|254.78|257.18|254.78|257.12|254.72|0
1651836220000|2022-05-06 11:23:40|257.48|255.08|257.42|255.02|257.48|255.08|257.3|254.9|0
1651836230000|2022-05-06 11:23:50|257.48|255.08|257.48|255.08|257.48|255.08|257.48|255.08|0
1651836240000|2022-05-06 11:24:00|257.36|254.96|257.66|255.26|257.66|255.26|257.36|254.96|0
1651836250000|2022-05-06 11:24:10|257.78|255.38|257.72|255.32|257.78|255.38|257.66|255.26|0
1651836260000|2022-05-06 11:24:20|257.9|255.5|258.14|255.74|258.14|255.74|257.9|255.5|0
1651836270000|2022-05-06 11:24:30|258.02|255.62|258.38|255.98|258.38|255.98|258.02|255.62|0
1651836280000|2022-05-06 11:24:40|258.32|255.92|258.26|255.86|258.32|255.92|258.26|255.86|0
1651836290000|2022-05-06 11:24:50|258.14|255.74|258.02|255.62|258.14|255.74|258.02|255.62|0
1651836300000|2022-05-06 11:25:00|258.08|255.68|257.78|255.38|258.08|255.68|257.78|255.38|0
1651836310000|2022-05-06 11:25:10|257.42|255.02|257.3|254.9|257.54|255.14|257.3|254.9|0
1651836320000|2022-05-06 11:25:20|257.06|254.66|257.24|254.84|257.24|254.84|257.06|254.66|0
1651836330000|2022-05-06 11:25:30|257.18|254.78|257.12|254.72|257.18|254.78|257.06|254.66|0
1651836340000|2022-05-06 11:25:40|257.18|254.78|257|254.6|257.18|254.78|257|254.6|0
1651836350000|2022-05-06 11:25:50|256.94|254.54|257|254.6|257.06|254.66|256.94|254.54|0
1651836360000|2022-05-06 11:26:00|256.88|254.48|256.94|254.54|256.94|254.54|256.34|253.94|0
1651836370000|2022-05-06 11:26:10|256.88|254.48|256.64|254.24|256.88|254.48|256.64|254.24|0
1651836380000|2022-05-06 11:26:20|256.76|254.36|257.36|254.96|257.36|254.96|256.76|254.36|0
1651836390000|2022-05-06 11:26:30|257.18|254.78|257.18|254.78|257.42|255.02|257.18|254.78|0
1651836400000|2022-05-06 11:26:40|257.06|254.66|257.06|254.66|257.18|254.78|257.06|254.66|0
1651836410000|2022-05-06 11:26:50|256.94|254.54|256.94|254.54|256.94|254.54|256.94|254.54|0
1651836420000|2022-05-06 11:27:00|257.06|254.66|256.82|254.42|257.06|254.66|256.7|254.3|0
1651836430000|2022-05-06 11:27:10|256.88|254.48|256.94|254.54|256.94|254.54|256.82|254.42|0
1651836440000|2022-05-06 11:27:20|257.06|254.66|256.82|254.42|257.18|254.78|256.82|254.42|0
1651836450000|2022-05-06 11:27:30|256.88|254.48|256.82|254.42|256.88|254.48|256.82|254.42|0
1651836470000|2022-05-06 11:27:50|257.12|254.72|257.3|254.9|257.3|254.9|257.12|254.72|0
1651836480000|2022-05-06 11:28:00|256.88|254.48|257|254.6|257|254.6|256.88|254.48|0
1651836490000|2022-05-06 11:28:10|257.18|254.78|257.36|254.96|257.42|255.02|257.18|254.78|0
1651836500000|2022-05-06 11:28:20|257.54|255.14|257.12|254.72|257.54|255.14|257.12|254.72|0
1651836510000|2022-05-06 11:28:30|257.18|254.78|257.42|255.02|257.42|255.02|257.18|254.78|0
1651836520000|2022-05-06 11:28:40|257.3|254.9|257.3|254.9|257.3|254.9|257.18|254.78|0
1651836530000|2022-05-06 11:28:50|257.18|254.78|257.18|254.78|257.18|254.78|257.18|254.78|0
1651836540000|2022-05-06 11:29:00|257.12|254.72|257.12|254.72|257.12|254.72|257.12|254.72|0
1651836550000|2022-05-06 11:29:10|257.24|254.84|257.42|255.02|257.54|255.14|257.24|254.84|0
1651836560000|2022-05-06 11:29:20|257.3|254.9|257.36|254.96|257.42|255.02|257.24|254.84|0
1651836570000|2022-05-06 11:29:30|257.42|255.02|257.3|254.9|257.42|255.02|257.3|254.9|0
1651836580000|2022-05-06 11:29:40|257.18|254.78|257|254.6|257.24|254.84|256.94|254.54|0
1651836590000|2022-05-06 11:29:50|256.94|254.54|256.88|254.48|256.94|254.54|256.88|254.48|0
1651836600000|2022-05-06 11:30:00|256.7|254.3|256.94|254.54|257.06|254.66|256.7|254.3|0
1651836610000|2022-05-06 11:30:10|257.06|254.66|256.94|254.54|257.18|254.78|256.94|254.54|0
1651836620000|2022-05-06 11:30:20|256.7|254.3|255.98|253.58|256.7|254.3|255.98|253.58|0
1651836630000|2022-05-06 11:30:30|256.22|253.82|256.1|253.7|256.22|253.82|255.98|253.58|0
1651836640000|2022-05-06 11:30:40|255.87|253.47|255.8|253.4|256.04|253.64|255.8|253.4|0
1651836650000|2022-05-06 11:30:50|255.68|253.28|255.63|253.23|255.68|253.28|255.39|252.99|0
1651836660000|2022-05-06 11:31:00|255.45|253.05|255.15|252.75|255.63|253.23|255.15|252.75|0
1651836670000|2022-05-06 11:31:10|254.91|252.51|255.75|253.35|255.75|253.35|254.91|252.51|0
1651836680000|2022-05-06 11:31:20|255.39|252.99|255.39|252.99|255.39|252.99|255.39|252.99|0
1651836690000|2022-05-06 11:31:30|255.51|253.11|255.63|253.23|255.75|253.35|255.51|253.11|0
1651836700000|2022-05-06 11:31:40|255.51|253.11|255.39|252.99|255.56|253.16|255.39|252.99|0
1651836710000|2022-05-06 11:31:50|255.27|252.87|255.39|252.99|255.39|252.99|255.27|252.87|0
1651836720000|2022-05-06 11:32:00|255.51|253.11|255.68|253.28|255.92|253.52|255.51|253.11|0
1651836730000|2022-05-06 11:32:10|255.51|253.11|255.98|253.58|255.98|253.58|255.51|253.11|0
1651836740000|2022-05-06 11:32:20|255.86|253.46|255.75|253.35|255.86|253.46|255.75|253.35|0
1651836750000|2022-05-06 11:32:30|255.86|253.46|256.22|253.82|256.22|253.82|255.86|253.46|0
1651836760000|2022-05-06 11:32:40|256.34|253.94|256.7|254.3|256.7|254.3|256.28|253.88|0
1651836770000|2022-05-06 11:32:50|256.64|254.24|256.7|254.3|256.7|254.3|256.64|254.24|0
1651836780000|2022-05-06 11:33:00|256.64|254.24|256.7|254.3|256.7|254.3|256.58|254.18|0
1651836790000|2022-05-06 11:33:10|256.82|254.42|256.94|254.54|256.94|254.54|256.82|254.42|0
1651836800000|2022-05-06 11:33:20|256.88|254.48|256.7|254.3|256.88|254.48|256.7|254.3|0
1651836810000|2022-05-06 11:33:30|256.46|254.06|256.34|253.94|256.46|254.06|256.34|253.94|0
1651836820000|2022-05-06 11:33:40|256.46|254.06|256.34|253.94|256.58|254.18|256.28|253.88|0
1651836830000|2022-05-06 11:33:50|256.22|253.82|256.34|253.94|256.46|254.06|256.22|253.82|0
1651836840000|2022-05-06 11:34:00|256.28|253.88|256.46|254.06|256.58|254.18|256.28|253.88|0
1651836850000|2022-05-06 11:34:10|256.4|254|256.64|254.24|256.64|254.24|256.34|253.94|0
1651836860000|2022-05-06 11:34:20|256.88|254.48|256.88|254.48|256.94|254.54|256.82|254.42|0
1651836870000|2022-05-06 11:34:30|256.94|254.54|256.94|254.54|256.99|254.59|256.94|254.54|0
1651836880000|2022-05-06 11:34:40|256.88|254.48|256.94|254.54|256.94|254.54|256.88|254.48|0
1651836890000|2022-05-06 11:34:50|257.3|254.9|257.3|254.9|257.3|254.9|257.3|254.9|0
1651836900000|2022-05-06 11:35:00|257.42|255.02|257.65|255.25|257.65|255.25|257.42|255.02|0
1651836910000|2022-05-06 11:35:10|257.77|255.37|257.77|255.37|258.01|255.61|257.77|255.37|0
1651836920000|2022-05-06 11:35:20|257.71|255.31|257.71|255.31|257.89|255.49|257.65|255.25|0
1651836930000|2022-05-06 11:35:30|257.65|255.25|257.53|255.13|257.65|255.25|257.53|255.13|0
1651836940000|2022-05-06 11:35:40|257.3|254.9|257.11|254.71|257.3|254.9|257.11|254.71|0
1651836950000|2022-05-06 11:35:50|256.94|254.54|256.58|254.18|256.94|254.54|256.58|254.18|0
1651836960000|2022-05-06 11:36:00|256.46|254.06|256.34|253.94|256.52|254.12|256.34|253.94|0
1651836970000|2022-05-06 11:36:10|256.46|254.06|256.64|254.24|256.64|254.24|256.46|254.06|0
1651836980000|2022-05-06 11:36:20|256.82|254.42|256.52|254.12|256.82|254.42|256.52|254.12|0
1651836990000|2022-05-06 11:36:30|256.34|253.94|256.34|253.94|256.34|253.94|256.34|253.94|0
1651837000000|2022-05-06 11:36:40|256.16|253.76|256.34|253.94|256.34|253.94|256.16|253.76|0
1651837010000|2022-05-06 11:36:50|256.22|253.82|256.34|253.94|256.34|253.94|256.22|253.82|0
1651837020000|2022-05-06 11:37:00|256.22|253.82|256.28|253.88|256.34|253.94|256.22|253.82|0
1651837030000|2022-05-06 11:37:10|256.82|254.42|257.35|254.95|257.35|254.95|256.7|254.3|0
1651837040000|2022-05-06 11:37:20|257.41|255.01|257.18|254.78|257.41|255.01|257.18|254.78|0
1651837050000|2022-05-06 11:37:30|257.29|254.89|258.01|255.61|258.01|255.61|257.29|254.89|0
1651837060000|2022-05-06 11:37:40|257.95|255.55|258.25|255.85|258.25|255.85|257.95|255.55|0
1651837070000|2022-05-06 11:37:50|258.49|256.09|258.37|255.97|258.49|256.09|258.37|255.97|0
1651837080000|2022-05-06 11:38:00|258.49|256.09|258.25|255.85|258.49|256.09|258.19|255.79|0
1651837090000|2022-05-06 11:38:10|258.13|255.73|258.25|255.85|258.25|255.85|258.13|255.73|0
1651837110000|2022-05-06 11:38:30|258.01|255.61|258.01|255.61|258.07|255.67|258.01|255.61|0
1651837120000|2022-05-06 11:38:40|258.13|255.73|258.31|255.91|258.31|255.91|257.95|255.55|0
1651837130000|2022-05-06 11:38:50|258.37|255.97|258.73|256.33|258.73|256.33|258.37|255.97|0
1651837140000|2022-05-06 11:39:00|258.79|256.39|258.61|256.21|258.79|256.39|258.61|256.21|0
1651837150000|2022-05-06 11:39:10|258.79|256.39|258.49|256.09|258.79|256.39|258.49|256.09|0
1651837160000|2022-05-06 11:39:20|258.25|255.85|258.31|255.91|258.37|255.97|258.25|255.85|0
1651837170000|2022-05-06 11:39:30|258.37|255.97|258.25|255.85|258.37|255.97|258.25|255.85|0
1651837180000|2022-05-06 11:39:40|258.37|255.97|258.49|256.09|258.49|256.09|258.37|255.97|0
1651837190000|2022-05-06 11:39:50|258.55|256.15|258.85|256.45|258.85|256.45|258.49|256.09|0
1651837200000|2022-05-06 11:40:00|258.73|256.33|258.97|256.57|258.97|256.57|258.73|256.33|0
1651837210000|2022-05-06 11:40:10|258.91|256.51|258.73|256.33|258.91|256.51|258.73|256.33|0
1651837220000|2022-05-06 11:40:20|258.61|256.21|258.31|255.91|258.61|256.21|258.31|255.91|0
1651837230000|2022-05-06 11:40:30|258.25|255.85|258.73|256.33|258.73|256.33|258.25|255.85|0
1651837240000|2022-05-06 11:40:40|258.61|256.21|258.49|256.09|258.61|256.21|258.49|256.09|0
1651837250000|2022-05-06 11:40:50|258.25|255.85|258.13|255.73|258.25|255.85|258.13|255.73|0
1651837260000|2022-05-06 11:41:00|258.19|255.79|258.19|255.79|258.31|255.91|258.13|255.73|0
1651837270000|2022-05-06 11:41:10|258.25|255.85|258.61|256.21|258.61|256.21|258.25|255.85|0
1651837280000|2022-05-06 11:41:20|258.85|256.45|258.79|256.39|258.85|256.45|258.67|256.27|0
1651837290000|2022-05-06 11:41:30|258.85|256.45|258.85|256.45|258.85|256.45|258.73|256.33|0
1651837300000|2022-05-06 11:41:40|258.79|256.39|258.97|256.57|258.97|256.57|258.73|256.33|0
1651837310000|2022-05-06 11:41:50|259.09|256.69|259.03|256.63|259.09|256.69|258.97|256.57|0
1651837320000|2022-05-06 11:42:00|259.45|257.05|259.45|257.05|259.57|257.17|259.33|256.93|0
1651837330000|2022-05-06 11:42:10|259.39|256.99|259.51|257.11|259.51|257.11|259.33|256.93|0
1651837340000|2022-05-06 11:42:20|259.45|257.05|259.21|256.81|259.45|257.05|259.21|256.81|0
1651837350000|2022-05-06 11:42:30|259.15|256.75|259.03|256.63|259.33|256.93|259.03|256.63|0
1651837360000|2022-05-06 11:42:40|259.09|256.69|259.03|256.63|259.09|256.69|259.03|256.63|0
1651837370000|2022-05-06 11:42:50|258.85|256.45|259.09|256.69|259.09|256.69|258.85|256.45|0
1651837380000|2022-05-06 11:43:00|258.97|256.57|258.85|256.45|258.97|256.57|258.85|256.45|0
1651837390000|2022-05-06 11:43:10|258.73|256.33|258.61|256.21|258.73|256.33|258.61|256.21|0
1651837400000|2022-05-06 11:43:20|258.73|256.33|258.97|256.57|258.97|256.57|258.61|256.21|0
1651837410000|2022-05-06 11:43:30|258.91|256.51|258.97|256.57|258.97|256.57|258.91|256.51|0
1651837420000|2022-05-06 11:43:40|258.85|256.45|259.21|256.81|259.21|256.81|258.85|256.45|0
1651837430000|2022-05-06 11:43:50|259.39|256.99|259.45|257.05|259.45|257.05|259.33|256.93|0
1651837440000|2022-05-06 11:44:00|259.39|256.99|259.45|257.05|259.45|257.05|259.39|256.99|0
1651837450000|2022-05-06 11:44:10|259.51|257.11|259.33|256.93|259.57|257.17|259.33|256.93|0
1651837460000|2022-05-06 11:44:20|259.21|256.81|259.33|256.93|259.57|257.17|259.21|256.81|0
1651837470000|2022-05-06 11:44:30|259.21|256.81|259.15|256.75|259.21|256.81|258.97|256.57|0
1651837480000|2022-05-06 11:44:40|259.09|256.69|259.33|256.93|259.33|256.93|259.09|256.69|0
1651837490000|2022-05-06 11:44:50|259.45|257.05|259.63|257.23|259.63|257.23|259.45|257.05|0
1651837500000|2022-05-06 11:45:00|259.69|257.29|259.45|257.05|259.69|257.29|259.45|257.05|0
1651837510000|2022-05-06 11:45:10|259.33|256.93|258.73|256.33|259.33|256.93|258.73|256.33|0
1651837520000|2022-05-06 11:45:20|258.79|256.39|258.91|256.51|258.97|256.57|258.79|256.39|0
1651837530000|2022-05-06 11:45:30|259.09|256.69|259.33|256.93|259.33|256.93|259.09|256.69|0
1651837540000|2022-05-06 11:45:40|259.21|256.81|259.33|256.93|259.33|256.93|259.15|256.75|0
1651837550000|2022-05-06 11:45:50|259.27|256.87|259.39|256.99|259.39|256.99|259.27|256.87|0
1651837560000|2022-05-06 11:46:00|259.45|257.05|259.39|256.99|259.45|257.05|259.33|256.93|0
1651837570000|2022-05-06 11:46:10|259.27|256.87|259.27|256.87|259.33|256.93|259.27|256.87|0
1651837580000|2022-05-06 11:46:20|259.09|256.69|259.15|256.75|259.33|256.93|259.09|256.69|0
1651837590000|2022-05-06 11:46:30|259.09|256.69|258.85|256.45|259.09|256.69|258.85|256.45|0
1651837600000|2022-05-06 11:46:40|258.97|256.57|258.97|256.57|258.97|256.57|258.85|256.45|0
1651837610000|2022-05-06 11:46:50|259.33|256.93|259.33|256.93|259.45|257.05|259.33|256.93|0
1651837620000|2022-05-06 11:47:00|259.21|256.81|259.33|256.93|259.33|256.93|259.21|256.81|0
1651837630000|2022-05-06 11:47:10|259.09|256.69|259.15|256.75|259.21|256.81|259.09|256.69|0
1651837640000|2022-05-06 11:47:20|258.97|256.57|258.97|256.57|258.97|256.57|258.85|256.45|0
1651837650000|2022-05-06 11:47:30|259.03|256.63|258.97|256.57|259.15|256.75|258.97|256.57|0
1651837660000|2022-05-06 11:47:40|259.03|256.63|258.97|256.57|259.03|256.63|258.91|256.51|0
1651837670000|2022-05-06 11:47:50|259.03|256.63|259.27|256.87|259.27|256.87|259.03|256.63|0
1651837680000|2022-05-06 11:48:00|259.45|257.05|259.21|256.81|259.45|257.05|259.21|256.81|0
1651837690000|2022-05-06 11:48:10|259.14|256.74|258.97|256.57|259.14|256.74|258.97|256.57|0
1651837710000|2022-05-06 11:48:30|259.09|256.69|259.45|257.05|259.45|257.05|259.09|256.69|0
1651837720000|2022-05-06 11:48:40|259.33|256.93|259.33|256.93|259.33|256.93|259.33|256.93|0
1651837730000|2022-05-06 11:48:50|259.45|257.05|259.45|257.05|259.45|257.05|259.45|257.05|0
1651837740000|2022-05-06 11:49:00|259.33|256.93|259.14|256.74|259.33|256.93|259.14|256.74|0
1651837750000|2022-05-06 11:49:10|259.09|256.69|259.09|256.69|259.21|256.81|259.09|256.69|0
1651837760000|2022-05-06 11:49:20|259.02|256.62|258.85|256.45|259.09|256.69|258.85|256.45|0
1651837770000|2022-05-06 11:49:30|258.9|256.5|258.73|256.33|258.9|256.5|258.73|256.33|0
1651837790000|2022-05-06 11:49:50|258.97|256.57|258.73|256.33|258.97|256.57|258.73|256.33|0
1651837800000|2022-05-06 11:50:00|258.9|256.5|259.21|256.81|259.21|256.81|258.9|256.5|0
1651837810000|2022-05-06 11:50:10|258.97|256.57|259.02|256.62|259.02|256.62|258.97|256.57|0
1651837820000|2022-05-06 11:50:20|259.14|256.74|259.09|256.69|259.14|256.74|259.09|256.69|0
1651837830000|2022-05-06 11:50:30|259.21|256.81|258.97|256.57|259.21|256.81|258.97|256.57|0
1651837840000|2022-05-06 11:50:40|258.9|256.5|258.85|256.45|258.97|256.57|258.85|256.45|0
1651837850000|2022-05-06 11:50:50|258.73|256.33|258.78|256.38|258.78|256.38|258.73|256.33|0
1651837860000|2022-05-06 11:51:00|258.85|256.45|258.85|256.45|258.85|256.45|258.85|256.45|0
1651837870000|2022-05-06 11:51:10|258.97|256.57|259.33|256.93|259.33|256.93|258.97|256.57|0
1651837880000|2022-05-06 11:51:20|259.21|256.81|259.09|256.69|259.21|256.81|259.09|256.69|0
1651837890000|2022-05-06 11:51:30|259.02|256.62|258.61|256.21|259.02|256.62|258.61|256.21|0
1651837900000|2022-05-06 11:51:40|258.54|256.14|258.49|256.09|258.61|256.21|258.49|256.09|0
1651837910000|2022-05-06 11:51:50|258.37|255.97|258.37|255.97|258.37|255.97|258.3|255.9|0
1651837920000|2022-05-06 11:52:00|258.49|256.09|258.49|256.09|258.54|256.14|258.49|256.09|0
1651837930000|2022-05-06 11:52:10|258.61|256.21|258.73|256.33|258.73|256.33|258.61|256.21|0
1651837950000|2022-05-06 11:52:30|258.61|256.21|258.73|256.33|258.73|256.33|258.61|256.21|0
1651837960000|2022-05-06 11:52:40|258.85|256.45|259.21|256.81|259.21|256.81|258.85|256.45|0
1651837970000|2022-05-06 11:52:50|259.09|256.69|259.21|256.81|259.21|256.81|259.09|256.69|0
1651837980000|2022-05-06 11:53:00|259.26|256.86|259.02|256.62|259.26|256.86|258.84|256.44|0
1651837990000|2022-05-06 11:53:10|259.08|256.68|258.84|256.44|259.08|256.68|258.84|256.44|0
1651838000000|2022-05-06 11:53:20|258.96|256.56|259.2|256.8|259.2|256.8|258.96|256.56|0
1651838010000|2022-05-06 11:53:30|259.08|256.68|259.26|256.86|259.26|256.86|259.08|256.68|0
1651838020000|2022-05-06 11:53:40|259.32|256.92|259.32|256.92|259.32|256.92|259.26|256.86|0
1651838030000|2022-05-06 11:53:50|259.38|256.98|259.38|256.98|259.38|256.98|259.32|256.92|0
1651838040000|2022-05-06 11:54:00|259.32|256.92|258.96|256.56|259.32|256.92|258.96|256.56|0
1651838050000|2022-05-06 11:54:10|259.02|256.62|258.96|256.56|259.02|256.62|258.96|256.56|0
1651838060000|2022-05-06 11:54:20|258.84|256.44|258.6|256.2|258.84|256.44|258.6|256.2|0
1651838080000|2022-05-06 11:54:40|258.66|256.26|258.84|256.44|258.96|256.56|258.66|256.26|0
1651838090000|2022-05-06 11:54:50|258.72|256.32|258.78|256.38|258.84|256.44|258.72|256.32|0
1651838100000|2022-05-06 11:55:00|258.84|256.44|259.02|256.62|259.08|256.68|258.84|256.44|0
1651838110000|2022-05-06 11:55:10|258.96|256.56|259.26|256.86|259.26|256.86|258.96|256.56|0
1651838120000|2022-05-06 11:55:20|259.32|256.92|259.26|256.86|259.32|256.92|259.26|256.86|0
1651838130000|2022-05-06 11:55:30|259.2|256.8|259.32|256.92|259.32|256.92|259.08|256.68|0
1651838140000|2022-05-06 11:55:40|259.56|257.16|259.8|257.4|259.8|257.4|259.56|257.16|0
1651838150000|2022-05-06 11:55:50|259.98|257.58|260.29|257.89|260.29|257.89|259.98|257.58|0
1651838160000|2022-05-06 11:56:00|260.41|258.01|260.53|258.13|260.53|258.13|260.41|258.01|0
1651838170000|2022-05-06 11:56:10|260.65|258.25|260.65|258.25|260.77|258.37|260.65|258.25|0
1651838180000|2022-05-06 11:56:20|260.53|258.13|260.29|257.89|260.53|258.13|260.29|257.89|0
1651838190000|2022-05-06 11:56:30|260.17|257.77|260.1|257.7|260.17|257.77|260.05|257.65|0
1651838200000|2022-05-06 11:56:40|259.98|257.58|260.04|257.64|260.1|257.7|259.98|257.58|0
1651838210000|2022-05-06 11:56:50|259.92|257.52|259.92|257.52|259.98|257.58|259.92|257.52|0
1651838220000|2022-05-06 11:57:00|259.8|257.4|259.56|257.16|259.8|257.4|259.56|257.16|0
1651838230000|2022-05-06 11:57:10|259.44|257.04|259.44|257.04|259.44|257.04|259.44|257.04|0
1651838240000|2022-05-06 11:57:20|259.32|256.92|259.32|256.92|259.32|256.92|258.96|256.56|0
1651838250000|2022-05-06 11:57:30|259.14|256.74|259.26|256.86|259.32|256.92|259.14|256.74|0
1651838260000|2022-05-06 11:57:40|258.84|256.44|258.48|256.08|258.84|256.44|258.3|255.9|0
1651838270000|2022-05-06 11:57:50|258.54|256.14|258.6|256.2|258.66|256.26|258.48|256.08|0
1651838280000|2022-05-06 11:58:00|258.72|256.32|258.6|256.2|258.72|256.32|258.6|256.2|0
1651838290000|2022-05-06 11:58:10|258.54|256.14|258.66|256.26|258.72|256.32|258.54|256.14|0
1651838300000|2022-05-06 11:58:20|258.72|256.32|258.72|256.32|258.72|256.32|258.54|256.14|0
1651838310000|2022-05-06 11:58:30|258.84|256.44|258.84|256.44|258.96|256.56|258.84|256.44|0
1651838320000|2022-05-06 11:58:40|258.9|256.5|258.72|256.32|258.9|256.5|258.72|256.32|0
1651838330000|2022-05-06 11:58:50|258.84|256.44|258.96|256.56|258.96|256.56|258.84|256.44|0
1651838340000|2022-05-06 11:59:00|259.2|256.8|259.32|256.92|259.32|256.92|259.2|256.8|0
1651838350000|2022-05-06 11:59:10|259.56|257.16|259.44|257.04|259.56|257.16|259.38|256.98|0
1651838360000|2022-05-06 11:59:20|259.56|257.16|259.62|257.22|259.68|257.28|259.56|257.16|0
1651838370000|2022-05-06 11:59:30|259.68|257.28|259.68|257.28|259.68|257.28|259.68|257.28|0
1651838380000|2022-05-06 11:59:40|259.74|257.34|259.8|257.4|259.8|257.4|259.74|257.34|0
1651838390000|2022-05-06 11:59:50|260.16|257.76|259.92|257.52|260.22|257.82|259.92|257.52|0
1651838400000|2022-05-06 12:00:00|259.56|257.16|259.68|257.28|259.92|257.52|259.44|257.04|0
1651838410000|2022-05-06 12:00:10|259.56|257.16|259.56|257.16|259.56|257.16|259.5|257.1|0
1651838420000|2022-05-06 12:00:20|259.68|257.28|259.56|257.16|259.68|257.28|259.44|257.04|0
1651838430000|2022-05-06 12:00:30|259.44|257.04|259.8|257.4|259.8|257.4|259.44|257.04|0
1651838440000|2022-05-06 12:00:40|259.98|257.58|260.16|257.76|260.22|257.82|259.98|257.58|0
1651838450000|2022-05-06 12:00:50|259.8|257.4|259.68|257.28|259.8|257.4|259.68|257.28|0
1651838460000|2022-05-06 12:01:00|259.92|257.52|259.92|257.52|260.16|257.76|259.92|257.52|0
1651838470000|2022-05-06 12:01:10|260.04|257.64|260.04|257.64|260.04|257.64|260.04|257.64|0
1651838480000|2022-05-06 12:01:20|259.92|257.52|259.98|257.58|259.98|257.58|259.92|257.52|0
1651838490000|2022-05-06 12:01:30|260.04|257.64|259.92|257.52|260.04|257.64|259.8|257.4|0
1651838500000|2022-05-06 12:01:40|260.04|257.64|260.04|257.64|260.04|257.64|259.98|257.58|0
1651838510000|2022-05-06 12:01:50|260.16|257.76|259.92|257.52|260.16|257.76|259.92|257.52|0
1651838520000|2022-05-06 12:02:00|259.74|257.34|260.04|257.64|260.04|257.64|259.74|257.34|0
1651838530000|2022-05-06 12:02:10|260.28|257.88|260.52|258.12|260.52|258.12|260.28|257.88|0
1651838540000|2022-05-06 12:02:20|260.4|258|260.4|258|260.52|258.12|260.4|258|0
1651838550000|2022-05-06 12:02:30|260.16|257.76|260.16|257.76|260.16|257.76|260.16|257.76|0
1651838560000|2022-05-06 12:02:40|260.28|257.88|260.16|257.76|260.28|257.88|260.16|257.76|0
1651838570000|2022-05-06 12:02:50|260.04|257.64|259.92|257.52|260.04|257.64|259.92|257.52|0
1651838580000|2022-05-06 12:03:00|260.04|257.64|260.16|257.76|260.28|257.88|260.04|257.64|0
1651838590000|2022-05-06 12:03:10|260.22|257.82|260.88|258.48|260.88|258.48|260.22|257.82|0
1651838600000|2022-05-06 12:03:20|260.82|258.42|260.64|258.24|260.88|258.48|260.64|258.24|0
1651838610000|2022-05-06 12:03:30|260.76|258.36|260.76|258.36|260.76|258.36|260.7|258.3|0
1651838620000|2022-05-06 12:03:40|260.7|258.3|260.64|258.24|260.7|258.3|260.64|258.24|0
1651838630000|2022-05-06 12:03:50|260.76|258.36|260.76|258.36|260.88|258.48|260.76|258.36|0
1651838640000|2022-05-06 12:04:00|260.88|258.48|261.01|258.61|261.01|258.61|260.88|258.48|0
1651838650000|2022-05-06 12:04:10|260.88|258.48|261.18|258.78|261.18|258.78|260.88|258.48|0
1651838660000|2022-05-06 12:04:20|261.25|258.85|261.37|258.97|261.49|259.09|261.25|258.85|0
1651838670000|2022-05-06 12:04:30|261.42|259.02|261.73|259.33|261.73|259.33|261.42|259.02|0
1651838680000|2022-05-06 12:04:40|261.61|259.21|261.61|259.21|261.67|259.27|261.61|259.21|0
1651838690000|2022-05-06 12:04:50|261.49|259.09|261.49|259.09|261.49|259.09|261.37|258.97|0
1651838700000|2022-05-06 12:05:00|261.42|259.02|261.49|259.09|261.49|259.09|261.42|259.02|0
1651838710000|2022-05-06 12:05:10|261.13|258.73|260.88|258.48|261.13|258.73|260.88|258.48|0
1651838720000|2022-05-06 12:05:20|260.76|258.36|260.76|258.36|260.76|258.36|260.52|258.12|0
1651838730000|2022-05-06 12:05:30|260.64|258.24|260.7|258.3|260.7|258.3|260.64|258.24|0
1651838740000|2022-05-06 12:05:40|260.52|258.12|260.88|258.48|260.88|258.48|260.52|258.12|0
1651838750000|2022-05-06 12:05:50|260.76|258.36|260.64|258.24|260.76|258.36|260.64|258.24|0
1651838760000|2022-05-06 12:06:00|260.52|258.12|260.52|258.12|260.82|258.42|260.52|258.12|0
1651838770000|2022-05-06 12:06:10|260.64|258.24|260.64|258.24|260.76|258.36|260.64|258.24|0
1651838780000|2022-05-06 12:06:20|260.52|258.12|260.76|258.36|260.76|258.36|260.52|258.12|0
1651838790000|2022-05-06 12:06:30|260.88|258.48|261|258.6|261|258.6|260.88|258.48|0
1651838800000|2022-05-06 12:06:40|260.88|258.48|261|258.6|261.06|258.66|260.88|258.48|0
1651838810000|2022-05-06 12:06:50|260.88|258.48|260.88|258.48|261|258.6|260.88|258.48|0
1651838820000|2022-05-06 12:07:00|261.12|258.72|261.24|258.84|261.24|258.84|260.88|258.48|0
1651838830000|2022-05-06 12:07:10|261.49|259.09|261.37|258.97|261.49|259.09|261.37|258.97|0
1651838840000|2022-05-06 12:07:20|261.3|258.9|261.24|258.84|261.3|258.9|261.24|258.84|0
1651838850000|2022-05-06 12:07:30|261.37|258.97|261.37|258.97|261.37|258.97|261.37|258.97|0
1651838860000|2022-05-06 12:07:40|261.49|259.09|261.61|259.21|261.61|259.21|261.37|258.97|0
1651838870000|2022-05-06 12:07:50|261.91|259.51|261.91|259.51|261.91|259.51|261.85|259.45|0
1651838880000|2022-05-06 12:08:00|261.85|259.45|262.45|260.05|262.45|260.05|261.85|259.45|0
1651838890000|2022-05-06 12:08:10|262.57|260.17|262.69|260.29|262.69|260.29|262.57|260.17|0
1651838900000|2022-05-06 12:08:20|262.57|260.17|262.69|260.29|262.69|260.29|262.57|260.17|0
1651838910000|2022-05-06 12:08:30|262.57|260.17|262.57|260.17|262.57|260.17|262.45|260.05|0
1651838920000|2022-05-06 12:08:40|262.33|259.93|262.33|259.93|262.33|259.93|262.27|259.87|0
1651838930000|2022-05-06 12:08:50|262.45|260.05|262.39|259.99|262.45|260.05|262.39|259.99|0
1651838940000|2022-05-06 12:09:00|262.45|260.05|262.57|260.17|262.57|260.17|262.45|260.05|0
1651838950000|2022-05-06 12:09:10|262.69|260.29|262.87|260.47|262.87|260.47|262.69|260.29|0
1651838960000|2022-05-06 12:09:20|263.06|260.66|263.18|260.78|263.18|260.78|263.06|260.66|0
1651838970000|2022-05-06 12:09:30|263.12|260.72|262.82|260.42|263.18|260.78|262.82|260.42|0
1651838980000|2022-05-06 12:09:40|262.87|260.47|262.94|260.54|263.06|260.66|262.87|260.47|0
1651838990000|2022-05-06 12:09:50|263.06|260.66|262.69|260.29|263.18|260.78|262.69|260.29|0
1651839000000|2022-05-06 12:10:00|263.06|260.66|262.94|260.54|263.06|260.66|262.94|260.54|0
1651839010000|2022-05-06 12:10:10|262.81|260.41|261.52|259.12|262.81|260.41|261.52|259.12|0
1651839020000|2022-05-06 12:10:20|261.7|259.3|261.64|259.24|261.7|259.3|261.52|259.12|0
1651839030000|2022-05-06 12:10:30|261.52|259.12|261.4|259|261.52|259.12|261.4|259|0
1651839040000|2022-05-06 12:10:40|261.46|259.06|261.52|259.12|261.52|259.12|261.4|259|0
1651839050000|2022-05-06 12:10:50|261.4|259|261.76|259.36|261.76|259.36|261.4|259|0
1651839060000|2022-05-06 12:11:00|261.64|259.24|261.52|259.12|261.64|259.24|261.52|259.12|0
1651839070000|2022-05-06 12:11:10|261.64|259.24|261.88|259.48|261.88|259.48|261.64|259.24|0
1651839080000|2022-05-06 12:11:20|261.76|259.36|261.76|259.36|261.76|259.36|261.76|259.36|0
1651839090000|2022-05-06 12:11:30|261.64|259.24|261.88|259.48|261.88|259.48|261.64|259.24|0
1651839100000|2022-05-06 12:11:40|261.76|259.36|261.76|259.36|261.76|259.36|261.76|259.36|0
1651839110000|2022-05-06 12:11:50|261.88|259.48|261.76|259.36|261.88|259.48|261.76|259.36|0
1651839120000|2022-05-06 12:12:00|262|259.6|261.94|259.54|262.12|259.72|261.94|259.54|0
1651839130000|2022-05-06 12:12:10|261.88|259.48|261.64|259.24|261.88|259.48|261.64|259.24|0
1651839140000|2022-05-06 12:12:20|261.76|259.36|261.76|259.36|261.88|259.48|261.76|259.36|0
1651839150000|2022-05-06 12:12:30|261.82|259.42|261.64|259.24|261.82|259.42|261.58|259.18|0
1651839160000|2022-05-06 12:12:40|261.58|259.18|261.4|259|261.58|259.18|261.4|259|0
1651839170000|2022-05-06 12:12:50|261.52|259.12|261.52|259.12|261.52|259.12|261.46|259.06|0
1651839180000|2022-05-06 12:13:00|261.76|259.36|261.52|259.12|261.76|259.36|261.52|259.12|0
1651839190000|2022-05-06 12:13:10|261.58|259.18|261.88|259.48|261.88|259.48|261.52|259.12|0
1651839200000|2022-05-06 12:13:20|261.76|259.36|261.64|259.24|261.76|259.36|261.64|259.24|0
1651839210000|2022-05-06 12:13:30|261.52|259.12|261.28|258.88|261.52|259.12|261.28|258.88|0
1651839220000|2022-05-06 12:13:40|261.16|258.76|261.16|258.76|261.16|258.76|261.16|258.76|0
1651839230000|2022-05-06 12:13:50|261.15|258.75|261.09|258.69|261.15|258.75|261.09|258.69|0
1651839240000|2022-05-06 12:14:00|261.15|258.75|261.15|258.75|261.28|258.88|261.15|258.75|0
1651839250000|2022-05-06 12:14:10|261.03|258.63|261.03|258.63|261.03|258.63|260.91|258.51|0
1651839260000|2022-05-06 12:14:20|261.09|258.69|261.03|258.63|261.09|258.69|260.91|258.51|0
1651839270000|2022-05-06 12:14:30|260.91|258.51|260.79|258.39|260.91|258.51|260.79|258.39|0
1651839280000|2022-05-06 12:14:40|260.91|258.51|260.79|258.39|260.91|258.51|260.73|258.33|0
1651839290000|2022-05-06 12:14:50|260.67|258.27|261.03|258.63|261.03|258.63|260.67|258.27|0
1651839300000|2022-05-06 12:15:00|260.79|258.39|261.03|258.63|261.03|258.63|260.79|258.39|0
1651839310000|2022-05-06 12:15:10|261.15|258.75|261.03|258.63|261.15|258.75|261.03|258.63|0
1651839330000|2022-05-06 12:15:30|260.91|258.51|260.91|258.51|260.91|258.51|260.91|258.51|0
1651839350000|2022-05-06 12:15:50|260.79|258.39|260.55|258.15|260.79|258.39|260.55|258.15|0
1651839360000|2022-05-06 12:16:00|260.43|258.03|260.67|258.27|260.67|258.27|260.43|258.03|0
1651839370000|2022-05-06 12:16:10|260.79|258.39|260.79|258.39|260.79|258.39|260.79|258.39|0
1651839380000|2022-05-06 12:16:20|261.03|258.63|261.09|258.69|261.15|258.75|260.91|258.51|0
1651839390000|2022-05-06 12:16:30|261.03|258.63|260.79|258.39|261.03|258.63|260.79|258.39|0
1651839400000|2022-05-06 12:16:40|260.91|258.51|260.55|258.15|260.91|258.51|260.55|258.15|0
1651839410000|2022-05-06 12:16:50|260.49|258.09|260.43|258.03|260.49|258.09|260.43|258.03|0
1651839420000|2022-05-06 12:17:00|260.55|258.15|260.43|258.03|260.55|258.15|260.43|258.03|0
1651839430000|2022-05-06 12:17:10|260.79|258.39|260.79|258.39|260.91|258.51|260.79|258.39|0
1651839440000|2022-05-06 12:17:20|260.73|258.33|260.73|258.33|260.79|258.39|260.67|258.27|0
1651839450000|2022-05-06 12:17:30|260.91|258.51|261.03|258.63|261.03|258.63|260.91|258.51|0
1651839460000|2022-05-06 12:17:40|260.91|258.51|260.85|258.45|261.03|258.63|260.79|258.39|0
1651839470000|2022-05-06 12:17:50|260.91|258.51|261.09|258.69|261.09|258.69|260.91|258.51|0
1651839480000|2022-05-06 12:18:00|261.03|258.63|261.33|258.93|261.33|258.93|261.03|258.63|0
1651839490000|2022-05-06 12:18:10|261.39|258.99|261.52|259.12|261.52|259.12|261.39|258.99|0
1651839500000|2022-05-06 12:18:20|261.39|258.99|261.39|258.99|261.45|259.05|261.39|258.99|0
1651839510000|2022-05-06 12:18:30|261.15|258.75|261.03|258.63|261.15|258.75|261.03|258.63|0
1651839520000|2022-05-06 12:18:40|260.97|258.57|261.15|258.75|261.15|258.75|260.97|258.57|0
1651839530000|2022-05-06 12:18:50|261.03|258.63|261.15|258.75|261.27|258.87|261.03|258.63|0
1651839540000|2022-05-06 12:19:00|261.03|258.63|261.15|258.75|261.15|258.75|261.03|258.63|0
1651839550000|2022-05-06 12:19:10|261.39|258.99|261.52|259.12|261.52|259.12|261.39|258.99|0
1651839560000|2022-05-06 12:19:20|261.57|259.17|261.45|259.05|261.57|259.17|261.39|258.99|0
1651839570000|2022-05-06 12:19:30|261.52|259.12|261.39|258.99|261.64|259.24|261.39|258.99|0
1651839580000|2022-05-06 12:19:40|261.64|259.24|261.64|259.24|261.64|259.24|261.64|259.24|0
1651839590000|2022-05-06 12:19:50|261.51|259.11|261.51|259.11|261.51|259.11|261.51|259.11|0
1651839600000|2022-05-06 12:20:00|261.64|259.24|261.57|259.17|261.64|259.24|261.57|259.17|0
1651839610000|2022-05-06 12:20:10|261.39|258.99|261.03|258.63|261.39|258.99|261.03|258.63|0
1651839620000|2022-05-06 12:20:20|261.15|258.75|261.09|258.69|261.15|258.75|261.03|258.63|0
1651839630000|2022-05-06 12:20:30|261.15|258.75|261.15|258.75|261.15|258.75|261.15|258.75|0
1651839640000|2022-05-06 12:20:40|261.09|258.69|261.03|258.63|261.09|258.69|261.03|258.63|0
1651839650000|2022-05-06 12:20:50|260.97|258.57|260.61|258.21|260.97|258.57|260.61|258.21|0
1651839660000|2022-05-06 12:21:00|260.55|258.15|261.03|258.63|261.03|258.63|260.55|258.15|0
1651839670000|2022-05-06 12:21:10|261.15|258.75|261.09|258.69|261.15|258.75|261.09|258.69|0
1651839680000|2022-05-06 12:21:20|261.03|258.63|261.27|258.87|261.39|258.99|261.03|258.63|0
1651839690000|2022-05-06 12:21:30|261.21|258.81|261.27|258.87|261.27|258.87|261.21|258.81|0
1651839700000|2022-05-06 12:21:40|261.51|259.11|261.39|258.99|261.51|259.11|261.39|258.99|0
1651839710000|2022-05-06 12:21:50|261.27|258.87|261.03|258.63|261.27|258.87|261.03|258.63|0
1651839720000|2022-05-06 12:22:00|261.15|258.75|261.03|258.63|261.15|258.75|261.03|258.63|0
1651839730000|2022-05-06 12:22:10|261.15|258.75|261.15|258.75|261.15|258.75|261.15|258.75|0
1651839740000|2022-05-06 12:22:20|261.03|258.63|260.91|258.51|261.03|258.63|260.91|258.51|0
1651839750000|2022-05-06 12:22:30|261.03|258.63|261.15|258.75|261.15|258.75|261.03|258.63|0
1651839760000|2022-05-06 12:22:40|261.03|258.63|260.79|258.39|261.03|258.63|260.79|258.39|0
1651839770000|2022-05-06 12:22:50|260.6|258.2|260.31|257.91|260.6|258.2|260.31|257.91|0
1651839780000|2022-05-06 12:23:00|260.43|258.03|260.79|258.39|260.79|258.39|260.43|258.03|0
1651839790000|2022-05-06 12:23:10|260.55|258.15|260.55|258.15|260.67|258.27|260.55|258.15|0
1651839800000|2022-05-06 12:23:20|260.6|258.2|260.43|258.03|260.6|258.2|260.43|258.03|0
1651839810000|2022-05-06 12:23:30|260.67|258.27|260.43|258.03|260.67|258.27|260.43|258.03|0
1651839820000|2022-05-06 12:23:40|260.36|257.96|260.3|257.9|260.43|258.03|260.3|257.9|0
1651839830000|2022-05-06 12:23:50|260.18|257.78|259.94|257.54|260.24|257.84|259.94|257.54|0
1651839840000|2022-05-06 12:24:00|259.82|257.42|259.94|257.54|259.94|257.54|259.82|257.42|0
1651839850000|2022-05-06 12:24:10|259.82|257.42|259.7|257.3|259.82|257.42|259.7|257.3|0
1651839860000|2022-05-06 12:24:20|259.94|257.54|259.88|257.48|260.06|257.66|259.88|257.48|0
1651839870000|2022-05-06 12:24:30|259.94|257.54|259.82|257.42|259.94|257.54|259.76|257.36|0
1651839880000|2022-05-06 12:24:40|259.7|257.3|259.7|257.3|259.7|257.3|259.58|257.18|0
1651839890000|2022-05-06 12:24:50|259.94|257.54|260.18|257.78|260.18|257.78|259.94|257.54|0
1651839900000|2022-05-06 12:25:00|260.06|257.66|260|257.6|260.06|257.66|260|257.6|0
1651839910000|2022-05-06 12:25:10|260.06|257.66|259.94|257.54|260.06|257.66|259.94|257.54|0
1651839920000|2022-05-06 12:25:20|259.82|257.42|259.76|257.36|259.82|257.42|259.76|257.36|0
1651839930000|2022-05-06 12:25:30|259.82|257.42|259.94|257.54|259.94|257.54|259.82|257.42|0
1651839940000|2022-05-06 12:25:40|260.06|257.66|260.18|257.78|260.18|257.78|260.06|257.66|0
1651839950000|2022-05-06 12:25:50|260.42|258.02|260.18|257.78|260.42|258.02|260.06|257.66|0
1651839960000|2022-05-06 12:26:00|260.3|257.9|260.06|257.66|260.42|258.02|260.06|257.66|0
1651839980000|2022-05-06 12:26:20|259.94|257.54|259.46|257.06|259.94|257.54|259.46|257.06|0
1651839990000|2022-05-06 12:26:30|259.4|257|259.22|256.82|259.4|257|259.22|256.82|0
1651840000000|2022-05-06 12:26:40|258.74|256.34|258.74|256.34|258.92|256.52|258.74|256.34|0
1651840010000|2022-05-06 12:26:50|258.68|256.28|258.74|256.34|258.74|256.34|258.5|256.1|0
1651840020000|2022-05-06 12:27:00|258.92|256.52|258.86|256.46|258.92|256.52|258.86|256.46|0
1651840030000|2022-05-06 12:27:10|258.98|256.58|259.16|256.76|259.16|256.76|258.67|256.27|0
1651840040000|2022-05-06 12:27:20|259.1|256.7|259.04|256.64|259.1|256.7|259.04|256.64|0
1651840050000|2022-05-06 12:27:30|258.98|256.58|259.1|256.7|259.1|256.7|258.92|256.52|0
1651840060000|2022-05-06 12:27:40|259.34|256.94|260.06|257.66|260.06|257.66|259.34|256.94|0
1651840070000|2022-05-06 12:27:50|260.12|257.72|260.24|257.84|260.24|257.84|260.06|257.66|0
1651840080000|2022-05-06 12:28:00|260.3|257.9|260.6|258.2|260.6|258.2|260.3|257.9|0
1651840090000|2022-05-06 12:28:10|260.66|258.26|260.72|258.32|260.72|258.32|260.66|258.26|0
1651840100000|2022-05-06 12:28:20|260.84|258.44|263.02|260.62|263.02|260.62|260.84|258.44|0
1651840110000|2022-05-06 12:28:30|262.84|260.44|262.78|260.38|262.84|260.44|262.3|259.9|0
1651840120000|2022-05-06 12:28:40|262.36|259.96|261.99|259.59|262.36|259.96|261.81|259.41|0
1651840130000|2022-05-06 12:28:50|261.63|259.23|261.33|258.93|261.63|259.23|261.27|258.87|0
1651840140000|2022-05-06 12:29:00|261.45|259.05|261.15|258.75|261.45|259.05|261.15|258.75|0
1651840150000|2022-05-06 12:29:10|261.51|259.11|261.45|259.05|261.81|259.41|261.45|259.05|0
1651840160000|2022-05-06 12:29:20|261.69|259.29|261.08|258.68|261.69|259.29|261.08|258.68|0
1651840170000|2022-05-06 12:29:30|260.84|258.44|261.08|258.68|261.08|258.68|260.84|258.44|0
1651840180000|2022-05-06 12:29:40|260.84|258.44|261.08|258.68|261.15|258.75|260.84|258.44|0
1651840190000|2022-05-06 12:29:50|261.39|258.99|261.51|259.11|261.63|259.23|261.39|258.99|0
1651840200000|2022-05-06 12:30:00|261.69|259.29|263.51|261.11|263.51|261.11|261.69|259.29|0
1651840210000|2022-05-06 12:30:10|262.42|260.02|266.87|264.47|266.87|264.47|262.42|260.02|0
1651840220000|2022-05-06 12:30:20|266.99|264.59|265.21|262.81|266.99|264.59|265.15|262.75|0
1651840230000|2022-05-06 12:30:30|266.74|264.34|270.31|267.91|270.31|267.91|266.74|264.34|0
1651840240000|2022-05-06 12:30:40|271.42|269.02|272.16|269.76|272.16|269.76|271.23|268.83|0
1651840250000|2022-05-06 12:30:50|271.23|268.83|269.99|267.59|271.23|268.83|269.99|267.59|0
1651840260000|2022-05-06 12:31:00|270.55|268.15|268.03|265.63|270.55|268.15|268.03|265.63|0
1651840270000|2022-05-06 12:31:10|268.27|265.87|269.01|266.61|269.01|266.61|268.27|265.87|0
1651840280000|2022-05-06 12:31:20|269.57|267.17|269.13|266.73|269.87|267.47|269.13|266.73|0
1651840290000|2022-05-06 12:31:30|268.83|266.43|268.09|265.69|268.83|266.43|267.35|264.95|0
1651840300000|2022-05-06 12:31:40|267.72|265.32|265.64|263.24|267.72|265.32|265.64|263.24|0
1651840310000|2022-05-06 12:31:50|264.72|262.32|265.15|262.75|265.15|262.75|264.24|261.84|0
1651840320000|2022-05-06 12:32:00|265.09|262.69|264.67|262.27|265.09|262.69|264.67|262.27|0
1651840330000|2022-05-06 12:32:10|264.3|261.9|265.15|262.75|265.15|262.75|264.24|261.84|0
1651840340000|2022-05-06 12:32:20|265.64|263.24|264.79|262.39|265.64|263.24|264.79|262.39|0
1651840350000|2022-05-06 12:32:30|265.15|262.75|264.12|261.72|265.28|262.88|264.12|261.72|0
1651840360000|2022-05-06 12:32:40|264.36|261.96|265.46|263.06|265.46|263.06|264.36|261.96|0
1651840370000|2022-05-06 12:32:50|265.94|263.54|267.29|264.89|267.29|264.89|265.94|263.54|0
1651840380000|2022-05-06 12:33:00|266.43|264.03|265.58|263.18|266.43|264.03|265.58|263.18|0
1651840390000|2022-05-06 12:33:10|265.33|262.93|265.46|263.06|265.58|263.18|265.33|262.93|0
1651840400000|2022-05-06 12:33:20|265.94|263.54|265.89|263.49|266.62|264.22|265.89|263.49|0
1651840410000|2022-05-06 12:33:30|266.86|264.46|266.37|263.97|266.99|264.59|266.37|263.97|0
1651840420000|2022-05-06 12:33:40|268.76|266.36|268.33|265.93|268.76|266.36|268.33|265.93|0
1651840430000|2022-05-06 12:33:50|268.21|265.81|267.54|265.14|268.21|265.81|267.54|265.14|0
1651840440000|2022-05-06 12:34:00|267.6|265.2|268.82|266.42|268.82|266.42|267.6|265.2|0
1651840450000|2022-05-06 12:34:10|268.7|266.3|268.88|266.48|268.94|266.54|268.7|266.3|0
1651840460000|2022-05-06 12:34:20|268.27|265.87|266.41|264.01|268.27|265.87|265.67|263.27|0
1651840470000|2022-05-06 12:34:30|266.1|263.7|266.34|263.94|266.65|264.25|266.1|263.7|0
1651840480000|2022-05-06 12:34:40|266.16|263.76|266.65|264.25|266.77|264.37|266.16|263.76|0
1651840490000|2022-05-06 12:34:50|266.77|264.37|266.9|264.5|267.14|264.74|266.77|264.37|0
1651840500000|2022-05-06 12:35:00|267.63|265.23|267.14|264.74|267.63|265.23|266.96|264.56|0
1651840510000|2022-05-06 12:35:10|267.26|264.86|267.63|265.23|267.63|265.23|267.26|264.86|0
1651840520000|2022-05-06 12:35:20|267.44|265.04|266.53|264.13|267.44|265.04|266.53|264.13|0
1651840530000|2022-05-06 12:35:30|266.77|264.37|267.63|265.23|267.63|265.23|266.77|264.37|0
1651840540000|2022-05-06 12:35:40|267.88|265.48|268.49|266.09|268.49|266.09|267.88|265.48|0
1651840550000|2022-05-06 12:35:50|269.29|266.89|269.84|267.44|270.03|267.63|269.29|266.89|0
1651840560000|2022-05-06 12:36:00|269.97|267.57|270.83|268.43|270.83|268.43|269.97|267.57|0
1651840570000|2022-05-06 12:36:10|270.95|268.55|270.95|268.55|270.95|268.55|270.21|267.81|0
1651840580000|2022-05-06 12:36:20|270.83|268.43|269.71|267.31|271.26|268.86|269.71|267.31|0
1651840590000|2022-05-06 12:36:30|269.96|267.56|270.76|268.36|270.76|268.36|269.96|267.56|0
1651840600000|2022-05-06 12:36:40|270.89|268.49|271.01|268.61|271.01|268.61|270.89|268.49|0
1651840610000|2022-05-06 12:36:50|270.57|268.17|270.89|268.49|270.89|268.49|270.57|268.17|0
1651840620000|2022-05-06 12:37:00|270.76|268.36|269.9|267.5|270.94|268.54|269.9|267.5|0
1651840630000|2022-05-06 12:37:10|269.65|267.25|270.14|267.74|270.14|267.74|269.65|267.25|0
1651840640000|2022-05-06 12:37:20|269.65|267.25|268.42|266.02|269.65|267.25|268.42|266.02|0
1651840650000|2022-05-06 12:37:30|268.17|265.77|268.85|266.45|268.85|266.45|268.17|265.77|0
1651840660000|2022-05-06 12:37:40|269.03|266.63|269.9|267.5|269.9|267.5|269.03|266.63|0
1651840670000|2022-05-06 12:37:50|269.77|267.37|269.03|266.63|269.77|267.37|269.03|266.63|0
1651840680000|2022-05-06 12:38:00|268.79|266.39|270.27|267.87|270.27|267.87|268.79|266.39|0
1651840690000|2022-05-06 12:38:10|270.2|267.8|269.65|267.25|270.2|267.8|269.65|267.25|0
1651840700000|2022-05-06 12:38:20|269.16|266.76|269.71|267.31|269.71|267.31|269.16|266.76|0
1651840710000|2022-05-06 12:38:30|270.14|267.74|269.28|266.88|270.14|267.74|269.16|266.76|0
1651840720000|2022-05-06 12:38:40|269.53|267.13|269.4|267|269.65|267.25|269.4|267|0
1651840730000|2022-05-06 12:38:50|269.65|267.25|270.14|267.74|270.14|267.74|269.65|267.25|0
1651840740000|2022-05-06 12:39:00|270.02|267.62|270.82|268.42|270.82|268.42|270.02|267.62|0
1651840750000|2022-05-06 12:39:10|270.88|268.48|270.7|268.3|270.88|268.48|270.51|268.11|0
1651840760000|2022-05-06 12:39:20|270.88|268.48|271.26|268.86|271.26|268.86|270.88|268.48|0
1651840770000|2022-05-06 12:39:30|271.13|268.73|270.14|267.74|271.13|268.73|270.14|267.74|0
1651840780000|2022-05-06 12:39:40|270.39|267.99|270.08|267.68|270.39|267.99|270.08|267.68|0
1651840790000|2022-05-06 12:39:50|270.27|267.87|269.9|267.5|270.39|267.99|269.9|267.5|0
1651840800000|2022-05-06 12:40:00|269.53|267.13|269.77|267.37|269.9|267.5|269.53|267.13|0
1651840810000|2022-05-06 12:40:10|269.34|266.94|269.4|267|269.65|267.25|269.34|266.94|0
1651840820000|2022-05-06 12:40:20|269.52|267.12|269.28|266.88|269.52|267.12|269.28|266.88|0
1651840830000|2022-05-06 12:40:30|268.54|266.14|268.23|265.83|268.54|266.14|268.17|265.77|0
1651840840000|2022-05-06 12:40:40|268.54|266.14|268.29|265.89|268.54|266.14|268.29|265.89|0
1651840850000|2022-05-06 12:40:50|268.17|265.77|268.54|266.14|268.54|266.14|268.17|265.77|0
1651840860000|2022-05-06 12:41:00|267.92|265.52|267.68|265.28|268.05|265.65|267.68|265.28|0
1651840870000|2022-05-06 12:41:10|267.06|264.66|266.7|264.3|267.06|264.66|266.7|264.3|0
1651840880000|2022-05-06 12:41:20|266.21|263.81|266.57|264.17|266.57|264.17|266.21|263.81|0
1651840890000|2022-05-06 12:41:30|266.33|263.93|266.26|263.86|266.33|263.93|266.21|263.81|0
1651840900000|2022-05-06 12:41:40|266.45|264.05|266.33|263.93|266.45|264.05|266.21|263.81|0
1651840910000|2022-05-06 12:41:50|266.57|264.17|266.21|263.81|266.57|264.17|266.21|263.81|0
1651840920000|2022-05-06 12:42:00|266.08|263.68|265.47|263.07|266.08|263.68|265.23|262.83|0
1651840930000|2022-05-06 12:42:10|265.53|263.13|266.82|264.42|266.82|264.42|265.53|263.13|0
1651840940000|2022-05-06 12:42:20|267.19|264.79|266.33|263.93|267.19|264.79|266.33|263.93|0
1651840950000|2022-05-06 12:42:30|265.96|263.56|266.08|263.68|266.08|263.68|265.96|263.56|0
1651840960000|2022-05-06 12:42:40|266.51|264.11|265.96|263.56|266.51|264.11|265.96|263.56|0
1651840970000|2022-05-06 12:42:50|266.08|263.68|265.72|263.32|266.26|263.86|265.72|263.32|0
1651840980000|2022-05-06 12:43:00|266.21|263.81|264.98|262.58|266.21|263.81|264.98|262.58|0
1651840990000|2022-05-06 12:43:10|265.1|262.7|265.35|262.95|265.35|262.95|265.1|262.7|0
1651841000000|2022-05-06 12:43:20|265.84|263.44|265.72|263.32|265.84|263.44|265.59|263.19|0
1651841010000|2022-05-06 12:43:30|265.59|263.19|265.28|262.88|265.59|263.19|265.28|262.88|0
1651841020000|2022-05-06 12:43:40|265.47|263.07|264.74|262.34|265.47|263.07|264.74|262.34|0
1651841030000|2022-05-06 12:43:50|265.1|262.7|264.86|262.46|265.1|262.7|264.86|262.46|0
1651841040000|2022-05-06 12:44:00|264.62|262.22|264.49|262.09|264.86|262.46|264.49|262.09|0
1651841050000|2022-05-06 12:44:10|264.25|261.85|264.19|261.79|264.25|261.85|264.19|261.79|0
1651841060000|2022-05-06 12:44:20|264.25|261.85|264.25|261.85|264.49|262.09|264.25|261.85|0
1651841070000|2022-05-06 12:44:30|264.01|261.61|264.13|261.73|264.25|261.85|264.01|261.61|0
1651841080000|2022-05-06 12:44:40|264.25|261.85|264.13|261.73|264.25|261.85|264.01|261.61|0
1651841090000|2022-05-06 12:44:50|263.88|261.48|264.01|261.61|264.01|261.61|263.88|261.48|0
1651841100000|2022-05-06 12:45:00|264.25|261.85|264.13|261.73|264.25|261.85|264.13|261.73|0
1651841110000|2022-05-06 12:45:10|264.25|261.85|264|261.6|264.25|261.85|264|261.6|0
1651841120000|2022-05-06 12:45:20|263.88|261.48|263.82|261.42|263.88|261.48|263.52|261.12|0
1651841130000|2022-05-06 12:45:30|263.64|261.24|264.13|261.73|264.13|261.73|263.64|261.24|0
1651841140000|2022-05-06 12:45:40|264.25|261.85|264.13|261.73|264.49|262.09|264.13|261.73|0
1651841150000|2022-05-06 12:45:50|264.19|261.79|264.31|261.91|264.31|261.91|264.19|261.79|0
1651841160000|2022-05-06 12:46:00|264.25|261.85|263.09|260.69|264.25|261.85|262.91|260.51|0
1651841170000|2022-05-06 12:46:10|263.03|260.63|262.97|260.57|263.03|260.63|262.54|260.14|0
1651841180000|2022-05-06 12:46:20|263.09|260.69|262.91|260.51|263.27|260.87|262.91|260.51|0
1651841190000|2022-05-06 12:46:30|262.42|260.02|261.94|259.54|262.42|260.02|261.94|259.54|0
1651841200000|2022-05-06 12:46:40|262.12|259.72|262.06|259.66|262.42|260.02|262.06|259.66|0
1651841210000|2022-05-06 12:46:50|261.69|259.29|261.21|258.81|261.69|259.29|261.21|258.81|0
1651841220000|2022-05-06 12:47:00|261.33|258.93|261.94|259.54|261.94|259.54|261.33|258.93|0
1651841230000|2022-05-06 12:47:10|262.18|259.78|261.87|259.47|262.36|259.96|261.87|259.47|0
1651841240000|2022-05-06 12:47:20|261.69|259.29|261.94|259.54|261.94|259.54|261.69|259.29|0
1651841250000|2022-05-06 12:47:30|261.82|259.42|261.94|259.54|261.94|259.54|261.82|259.42|0
1651841260000|2022-05-06 12:47:40|261.82|259.42|261.57|259.17|261.82|259.42|261.57|259.17|0
1651841270000|2022-05-06 12:47:50|261.21|258.81|261.09|258.69|261.21|258.81|261.09|258.69|0
1651841280000|2022-05-06 12:48:00|260.97|258.57|261.69|259.29|261.69|259.29|260.97|258.57|0
1651841290000|2022-05-06 12:48:10|261.81|259.41|262.18|259.78|262.3|259.9|261.81|259.41|0
1651841300000|2022-05-06 12:48:20|262.3|259.9|261.63|259.23|262.3|259.9|261.63|259.23|0
1651841310000|2022-05-06 12:48:30|262.06|259.66|262.54|260.14|262.54|260.14|262.06|259.66|0
1651841320000|2022-05-06 12:48:40|261.57|259.17|261.33|258.93|261.81|259.41|261.33|258.93|0
1651841330000|2022-05-06 12:48:50|260.85|258.45|260.48|258.08|261.15|258.75|260.48|258.08|0
1651841340000|2022-05-06 12:49:00|260|257.6|259.88|257.48|260|257.6|259.64|257.24|0
1651841350000|2022-05-06 12:49:10|260.36|257.96|259.76|257.36|260.36|257.96|259.76|257.36|0
1651841360000|2022-05-06 12:49:20|259.4|257|259.4|257|259.64|257.24|259.27|256.87|0
1651841370000|2022-05-06 12:49:30|259.27|256.87|258.43|256.03|259.27|256.87|258.43|256.03|0
1651841380000|2022-05-06 12:49:40|258.31|255.91|258.19|255.79|258.67|256.27|258.07|255.67|0
1651841390000|2022-05-06 12:49:50|258.31|255.91|256.99|254.59|258.31|255.91|256.99|254.59|0
1651841400000|2022-05-06 12:50:00|257.35|254.95|258.01|255.61|258.01|255.61|257.35|254.95|0
1651841410000|2022-05-06 12:50:10|257.95|255.55|257.71|255.31|257.95|255.55|257.71|255.31|0
1651841420000|2022-05-06 12:50:20|257.89|255.49|257.59|255.19|257.89|255.49|257.59|255.19|0
1651841430000|2022-05-06 12:50:30|257.77|255.37|257.95|255.55|257.95|255.55|257.65|255.25|0
1651841440000|2022-05-06 12:50:40|257.71|255.31|257.59|255.19|257.83|255.43|257.53|255.13|0
1651841450000|2022-05-06 12:50:50|257.23|254.83|257.11|254.71|257.23|254.83|257.11|254.71|0
1651841460000|2022-05-06 12:51:00|257.35|254.95|257.71|255.31|257.71|255.31|257.35|254.95|0
1651841470000|2022-05-06 12:51:10|257.47|255.07|257.71|255.31|257.71|255.31|257.47|255.07|0
1651841480000|2022-05-06 12:51:20|257.95|255.55|258.91|256.51|258.91|256.51|257.95|255.55|0
1651841490000|2022-05-06 12:51:30|258.67|256.27|258.91|256.51|258.91|256.51|258.67|256.27|0
1651841500000|2022-05-06 12:51:40|259.03|256.63|258.31|255.91|259.03|256.63|258.31|255.91|0
1651841510000|2022-05-06 12:51:50|258.19|255.79|258.07|255.67|258.19|255.79|258.07|255.67|0
1651841520000|2022-05-06 12:52:00|257.83|255.43|257.59|255.19|257.83|255.43|257.47|255.07|0
1651841530000|2022-05-06 12:52:10|257.83|255.43|257.77|255.37|257.83|255.43|257.71|255.31|0
1651841540000|2022-05-06 12:52:20|257.47|255.07|257.23|254.83|257.71|255.31|257.23|254.83|0
1651841550000|2022-05-06 12:52:30|257.35|254.95|257.47|255.07|257.47|255.07|257.23|254.83|0
1651841560000|2022-05-06 12:52:40|257.59|255.19|257.95|255.55|258.07|255.67|257.59|255.19|0
1651841570000|2022-05-06 12:52:50|257.23|254.83|257.35|254.95|257.35|254.95|256.87|254.47|0
1651841580000|2022-05-06 12:53:00|256.99|254.59|256.99|254.59|256.99|254.59|256.87|254.47|0
1651841590000|2022-05-06 12:53:10|256.87|254.47|257.11|254.71|257.35|254.95|256.87|254.47|0
1651841600000|2022-05-06 12:53:20|257.23|254.83|256.75|254.35|257.23|254.83|256.75|254.35|0
1651841610000|2022-05-06 12:53:30|256.8|254.4|256.87|254.47|257.11|254.71|256.8|254.4|0
1651841620000|2022-05-06 12:53:40|256.39|253.99|255.43|253.03|256.39|253.99|255.43|253.03|0
1651841630000|2022-05-06 12:53:50|255.19|252.79|256.03|253.63|256.03|253.63|255.19|252.79|0
1651841640000|2022-05-06 12:54:00|255.67|253.27|256.03|253.63|256.03|253.63|255.67|253.27|0
1651841650000|2022-05-06 12:54:10|256.09|253.69|255.43|253.03|256.39|253.99|255.43|253.03|0
1651841660000|2022-05-06 12:54:20|255.97|253.57|256.03|253.63|256.03|253.63|255.43|253.03|0
1651841670000|2022-05-06 12:54:30|255.79|253.39|256.03|253.63|256.03|253.63|255.67|253.27|0
1651841680000|2022-05-06 12:54:40|256.27|253.87|255.91|253.51|256.63|254.23|255.91|253.51|0
1651841690000|2022-05-06 12:54:50|255.67|253.27|255.67|253.27|255.91|253.51|255.67|253.27|0
1651841700000|2022-05-06 12:55:00|255.61|253.21|255.43|253.03|255.79|253.39|255.43|253.03|0
1651841710000|2022-05-06 12:55:10|255.55|253.15|255.07|252.67|255.55|253.15|255.07|252.67|0
1651841720000|2022-05-06 12:55:20|255.19|252.79|254.95|252.55|255.43|253.03|254.95|252.55|0
1651841730000|2022-05-06 12:55:30|255.01|252.61|254.35|251.95|255.01|252.61|254.35|251.95|0
1651841740000|2022-05-06 12:55:40|254.12|251.72|254.59|252.19|254.59|252.19|254.12|251.72|0
1651841750000|2022-05-06 12:55:50|254.12|251.72|254.12|251.72|254.12|251.72|254|251.6|0
1651841760000|2022-05-06 12:56:00|254|251.6|254.35|251.95|254.35|251.95|254|251.6|0
1651841770000|2022-05-06 12:56:10|253.88|251.48|254.35|251.95|254.47|252.07|253.88|251.48|0
1651841780000|2022-05-06 12:56:20|254.23|251.83|254.47|252.07|254.47|252.07|254|251.6|0
1651841790000|2022-05-06 12:56:30|254.59|252.19|254.71|252.31|254.71|252.31|254.35|251.95|0
1651841800000|2022-05-06 12:56:40|254.47|252.07|254.23|251.83|254.47|252.07|254.23|251.83|0
1651841810000|2022-05-06 12:56:50|254.35|251.95|251.48|249.08|254.35|251.95|251.24|248.84|0
1651841820000|2022-05-06 12:57:00|251.24|248.84|250.89|248.49|251.48|249.08|250.89|248.49|0
1651841830000|2022-05-06 12:57:10|251.01|248.61|250.77|248.37|251.01|248.61|250.77|248.37|0
1651841840000|2022-05-06 12:57:20|251.12|248.72|251.24|248.84|251.24|248.84|251.12|248.72|0
1651841850000|2022-05-06 12:57:30|251.12|248.72|251.84|249.44|251.84|249.44|251.12|248.72|0
1651841860000|2022-05-06 12:57:40|251.78|249.38|251.72|249.32|251.84|249.44|251.72|249.32|0
1651841870000|2022-05-06 12:57:50|251.84|249.44|254.06|251.66|254.54|252.14|251.84|249.44|0
1651841880000|2022-05-06 12:58:00|254.18|251.78|254.3|251.9|254.3|251.9|254.18|251.78|0
1651841890000|2022-05-06 12:58:10|254.12|251.72|254.18|251.78|254.18|251.78|254.06|251.66|0
1651841900000|2022-05-06 12:58:20|254.06|251.66|254.54|252.14|254.54|252.14|254.06|251.66|0
1651841910000|2022-05-06 12:58:30|254.9|252.5|254.3|251.9|254.9|252.5|254.3|251.9|0
1651841920000|2022-05-06 12:58:40|255.59|253.19|255.23|252.83|255.83|253.43|255.23|252.83|0
1651841930000|2022-05-06 12:58:50|255.11|252.71|255.05|252.65|255.35|252.95|255.05|252.65|0
1651841940000|2022-05-06 12:59:00|255.11|252.71|255.23|252.83|255.23|252.83|255.11|252.71|0
1651841950000|2022-05-06 12:59:10|255.11|252.71|255.11|252.71|255.17|252.77|254.64|252.24|0
1651841960000|2022-05-06 12:59:20|254.87|252.47|254.4|252|254.87|252.47|254.4|252|0
1651841970000|2022-05-06 12:59:30|254.75|252.35|254.4|252|254.75|252.35|254.4|252|0
1651841980000|2022-05-06 12:59:40|254.16|251.76|253.56|251.16|254.16|251.76|253.15|250.75|0
1651841990000|2022-05-06 12:59:50|253.92|251.52|253.92|251.52|253.92|251.52|253.68|251.28|0
1651842000000|2022-05-06 13:00:00|253.68|251.28|253.8|251.4|254.04|251.64|253.68|251.28|0
1651842010000|2022-05-06 13:00:10|254.04|251.64|253.68|251.28|254.04|251.64|253.68|251.28|0
1651842020000|2022-05-06 13:00:20|254.16|251.76|254.75|252.35|254.75|252.35|254.04|251.64|0
1651842030000|2022-05-06 13:00:30|254.87|252.47|255.35|252.95|255.71|253.31|254.87|252.47|0
1651842040000|2022-05-06 13:00:40|255.65|253.25|255.23|252.83|255.65|253.25|255.23|252.83|0
1651842050000|2022-05-06 13:00:50|255.11|252.71|254.63|252.23|255.11|252.71|254.63|252.23|0
1651842060000|2022-05-06 13:01:00|254.52|252.12|254.75|252.35|254.75|252.35|254.52|252.12|0
1651842070000|2022-05-06 13:01:10|254.52|252.12|254.75|252.35|254.75|252.35|254.52|252.12|0
1651842080000|2022-05-06 13:01:20|254.87|252.47|254.99|252.59|254.99|252.59|254.87|252.47|0
1651842090000|2022-05-06 13:01:30|255.05|252.65|255.11|252.71|255.29|252.89|255.05|252.65|0
1651842100000|2022-05-06 13:01:40|254.87|252.47|254.63|252.23|254.99|252.59|254.63|252.23|0
1651842110000|2022-05-06 13:01:50|254.4|252|254.63|252.23|254.63|252.23|254.4|252|0
1651842120000|2022-05-06 13:02:00|254.87|252.47|255.35|252.95|255.35|252.95|254.87|252.47|0
1651842140000|2022-05-06 13:02:20|255.47|253.07|255.71|253.31|255.71|253.31|255.47|253.07|0
1651842150000|2022-05-06 13:02:30|255.59|253.19|255.47|253.07|255.59|253.19|255.47|253.07|0
1651842160000|2022-05-06 13:02:40|255.41|253.01|255.47|253.07|255.47|253.07|255.35|252.95|0
1651842170000|2022-05-06 13:02:50|255.65|253.25|254.75|252.35|255.65|253.25|254.75|252.35|0
1651842180000|2022-05-06 13:03:00|254.81|252.41|254.51|252.11|254.81|252.41|254.51|252.11|0
1651842190000|2022-05-06 13:03:10|254.63|252.23|254.87|252.47|254.87|252.47|254.51|252.11|0
1651842200000|2022-05-06 13:03:20|254.75|252.35|254.99|252.59|254.99|252.59|254.75|252.35|0
1651842210000|2022-05-06 13:03:30|255.05|252.65|254.63|252.23|255.05|252.65|254.63|252.23|0
1651842220000|2022-05-06 13:03:40|254.4|252|254.16|251.76|254.51|252.11|254.16|251.76|0
1651842230000|2022-05-06 13:03:50|254.04|251.64|254.51|252.11|254.63|252.23|254.04|251.64|0
1651842240000|2022-05-06 13:04:00|254.39|251.99|254.39|251.99|254.39|251.99|254.16|251.76|0
1651842250000|2022-05-06 13:04:10|254.51|252.11|254.39|251.99|254.51|252.11|253.92|251.52|0
1651842260000|2022-05-06 13:04:20|254.04|251.64|253.92|251.52|254.28|251.88|253.92|251.52|0
1651842270000|2022-05-06 13:04:30|253.68|251.28|253.92|251.52|253.92|251.52|253.68|251.28|0
1651842280000|2022-05-06 13:04:40|253.68|251.28|253.09|250.69|253.68|251.28|253.09|250.69|0
1651842290000|2022-05-06 13:04:50|252.49|250.09|252.02|249.62|252.49|250.09|252.02|249.62|0
1651842300000|2022-05-06 13:05:00|252.49|250.09|252.61|250.21|252.61|250.21|252.49|250.09|0
1651842310000|2022-05-06 13:05:10|252.49|250.09|253.09|250.69|253.09|250.69|252.49|250.09|0
1651842320000|2022-05-06 13:05:20|253.02|250.62|252.73|250.33|253.09|250.69|252.73|250.33|0
1651842330000|2022-05-06 13:05:30|252.85|250.45|252.91|250.51|252.91|250.51|252.85|250.45|0
1651842340000|2022-05-06 13:05:40|253.02|250.62|252.67|250.27|253.02|250.62|252.67|250.27|0
1651842350000|2022-05-06 13:05:50|252.49|250.09|254.04|251.64|254.04|251.64|252.49|250.09|0
1651842360000|2022-05-06 13:06:00|253.8|251.4|254.16|251.76|254.16|251.76|253.8|251.4|0
1651842370000|2022-05-06 13:06:10|254.51|252.11|254.27|251.87|254.51|252.11|254.27|251.87|0
1651842380000|2022-05-06 13:06:20|254.04|251.64|253.56|251.16|254.04|251.64|253.56|251.16|0
1651842390000|2022-05-06 13:06:30|253.44|251.04|253.68|251.28|253.68|251.28|253.44|251.04|0
1651842400000|2022-05-06 13:06:40|253.56|251.16|253.32|250.92|253.56|251.16|253.32|250.92|0
1651842410000|2022-05-06 13:06:50|253.44|251.04|253.56|251.16|253.56|251.16|253.38|250.98|0
1651842420000|2022-05-06 13:07:00|253.8|251.4|253.74|251.34|253.92|251.52|253.74|251.34|0
1651842430000|2022-05-06 13:07:10|253.8|251.4|253.56|251.16|253.8|251.4|253.56|251.16|0
1651842440000|2022-05-06 13:07:20|253.2|250.8|253.09|250.69|253.32|250.92|253.09|250.69|0
1651842450000|2022-05-06 13:07:30|253.14|250.74|253.68|251.28|253.68|251.28|253.09|250.69|0
1651842460000|2022-05-06 13:07:40|253.44|251.04|253.32|250.92|253.56|251.16|253.32|250.92|0
1651842470000|2022-05-06 13:07:50|253.2|250.8|252.55|250.15|253.2|250.8|252.55|250.15|0
1651842480000|2022-05-06 13:08:00|252.73|250.33|252.73|250.33|252.9|250.5|252.73|250.33|0
1651842490000|2022-05-06 13:08:10|252.37|249.97|252.49|250.09|252.61|250.21|252.37|249.97|0
1651842500000|2022-05-06 13:08:20|252.37|249.97|252.07|249.67|252.49|250.09|252.07|249.67|0
1651842510000|2022-05-06 13:08:30|252.02|249.62|252.02|249.62|252.61|250.21|252.02|249.62|0
1651842520000|2022-05-06 13:08:40|252.49|250.09|252.49|250.09|252.49|250.09|252.25|249.85|0
1651842530000|2022-05-06 13:08:50|252.25|249.85|252.25|249.85|252.85|250.45|252.25|249.85|0
1651842540000|2022-05-06 13:09:00|252.49|250.09|252.85|250.45|252.85|250.45|252.37|249.97|0
1651842550000|2022-05-06 13:09:10|252.73|250.33|252.73|250.33|252.97|250.57|252.73|250.33|0
1651842560000|2022-05-06 13:09:20|252.85|250.45|252.73|250.33|252.85|250.45|252.61|250.21|0
1651842570000|2022-05-06 13:09:30|252.61|250.21|252.79|250.39|252.79|250.39|252.61|250.21|0
1651842580000|2022-05-06 13:09:40|252.85|250.45|252.14|249.74|252.85|250.45|252.14|249.74|0
1651842590000|2022-05-06 13:09:50|252.37|249.97|252.49|250.09|252.49|250.09|252.14|249.74|0
1651842600000|2022-05-06 13:10:00|252.25|249.85|252.49|250.09|252.49|250.09|252.25|249.85|0
1651842610000|2022-05-06 13:10:10|252.55|250.15|252.37|249.97|252.73|250.33|252.37|249.97|0
1651842620000|2022-05-06 13:10:20|252.25|249.85|252.73|250.33|252.85|250.45|252.25|249.85|0
1651842630000|2022-05-06 13:10:30|252.85|250.45|253.56|251.16|253.56|251.16|252.85|250.45|0
1651842640000|2022-05-06 13:10:40|253.92|251.52|253.56|251.16|253.92|251.52|253.56|251.16|0
1651842650000|2022-05-06 13:10:50|253.44|251.04|253.68|251.28|253.68|251.28|253.32|250.92|0
1651842660000|2022-05-06 13:11:00|254.15|251.75|253.97|251.57|254.15|251.75|253.97|251.57|0
1651842670000|2022-05-06 13:11:10|254.15|251.75|254.03|251.63|254.15|251.75|253.92|251.52|0
1651842680000|2022-05-06 13:11:20|254.15|251.75|254.51|252.11|254.51|252.11|254.15|251.75|0
1651842690000|2022-05-06 13:11:30|254.39|251.99|254.15|251.75|254.39|251.99|254.15|251.75|0
1651842700000|2022-05-06 13:11:40|254.03|251.63|253.8|251.4|254.03|251.63|253.44|251.04|0
1651842710000|2022-05-06 13:11:50|253.92|251.52|254.03|251.63|254.03|251.63|253.8|251.4|0
1651842720000|2022-05-06 13:12:00|253.92|251.52|254.69|252.29|254.69|252.29|253.92|251.52|0
1651842730000|2022-05-06 13:12:10|254.63|252.23|255.34|252.94|255.34|252.94|254.63|252.23|0
1651842740000|2022-05-06 13:12:20|255.58|253.18|256.06|253.66|256.06|253.66|255.58|253.18|0
1651842750000|2022-05-06 13:12:30|256.42|254.02|256.18|253.78|256.42|254.02|256.12|253.72|0
1651842760000|2022-05-06 13:12:40|255.94|253.54|255.94|253.54|255.94|253.54|255.88|253.48|0
1651842770000|2022-05-06 13:12:50|255.82|253.42|255.7|253.3|255.82|253.42|255.58|253.18|0
1651842780000|2022-05-06 13:13:00|255.46|253.06|255.76|253.36|255.76|253.36|255.46|253.06|0
1651842790000|2022-05-06 13:13:10|255.82|253.42|255.7|253.3|255.82|253.42|255.58|253.18|0
1651842800000|2022-05-06 13:13:20|255.82|253.42|255.7|253.3|255.82|253.42|255.7|253.3|0
1651842810000|2022-05-06 13:13:30|255.94|253.54|255.94|253.54|256|253.6|255.94|253.54|0
1651842820000|2022-05-06 13:13:40|256.06|253.66|255.82|253.42|256.06|253.66|255.7|253.3|0
1651842830000|2022-05-06 13:13:50|255.94|253.54|256.18|253.78|256.18|253.78|255.94|253.54|0
1651842840000|2022-05-06 13:14:00|255.94|253.54|256.78|254.38|256.78|254.38|255.94|253.54|0
1651842850000|2022-05-06 13:14:10|256.66|254.26|256.78|254.38|256.78|254.38|256.3|253.9|0
1651842860000|2022-05-06 13:14:20|256.9|254.5|257.02|254.62|257.02|254.62|256.9|254.5|0
1651842870000|2022-05-06 13:14:30|256.9|254.5|256.96|254.56|257.14|254.74|256.9|254.5|0
1651842880000|2022-05-06 13:14:40|257.02|254.62|256.9|254.5|257.02|254.62|256.9|254.5|0
1651842890000|2022-05-06 13:14:50|257.02|254.62|256.54|254.14|257.02|254.62|256.54|254.14|0
1651842900000|2022-05-06 13:15:00|256.42|254.02|256.18|253.78|256.42|254.02|256.18|253.78|0
1651842910000|2022-05-06 13:15:10|256.06|253.66|254.51|252.11|256.06|253.66|254.51|252.11|0
1651842920000|2022-05-06 13:15:20|254.39|251.99|254.75|252.35|254.75|252.35|254.03|251.63|0
1651842930000|2022-05-06 13:15:30|254.63|252.23|254.75|252.35|254.87|252.47|254.63|252.23|0
1651842940000|2022-05-06 13:15:40|254.99|252.59|255.04|252.64|255.1|252.7|254.99|252.59|0
1651842950000|2022-05-06 13:15:50|254.99|252.59|255.22|252.82|255.22|252.82|254.99|252.59|0
1651842960000|2022-05-06 13:16:00|255.34|252.94|255.22|252.82|255.34|252.94|255.1|252.7|0
1651842970000|2022-05-06 13:16:10|255.7|253.3|255.7|253.3|255.82|253.42|255.7|253.3|0
1651842980000|2022-05-06 13:16:20|255.94|253.54|256|253.6|256.06|253.66|255.94|253.54|0
1651842990000|2022-05-06 13:16:30|255.94|253.54|255.7|253.3|255.94|253.54|255.7|253.3|0
1651843000000|2022-05-06 13:16:40|255.58|253.18|255.94|253.54|255.94|253.54|255.58|253.18|0
1651843010000|2022-05-06 13:16:50|255.7|253.3|255.94|253.54|255.94|253.54|255.7|253.3|0
1651843020000|2022-05-06 13:17:00|256.06|253.66|255.7|253.3|256.06|253.66|255.7|253.3|0
1651843030000|2022-05-06 13:17:10|255.82|253.42|255.82|253.42|255.94|253.54|255.82|253.42|0
1651843040000|2022-05-06 13:17:20|255.94|253.54|255.94|253.54|255.94|253.54|255.76|253.36|0
1651843050000|2022-05-06 13:17:30|255.82|253.42|255.7|253.3|255.94|253.54|255.7|253.3|0
1651843060000|2022-05-06 13:17:40|255.88|253.48|255.7|253.3|255.88|253.48|255.7|253.3|0
1651843070000|2022-05-06 13:17:50|255.76|253.36|255.7|253.3|255.82|253.42|255.7|253.3|0
1651843080000|2022-05-06 13:18:00|255.58|253.18|255.82|253.42|255.94|253.54|255.58|253.18|0
1651843090000|2022-05-06 13:18:10|255.94|253.54|256.06|253.66|256.06|253.66|255.82|253.42|0
1651843100000|2022-05-06 13:18:20|256.18|253.78|256.06|253.66|256.18|253.78|256.06|253.66|0
1651843110000|2022-05-06 13:18:30|255.94|253.54|256.06|253.66|256.06|253.66|255.82|253.42|0
1651843120000|2022-05-06 13:18:40|256.24|253.84|256.18|253.78|256.24|253.84|256.06|253.66|0
1651843130000|2022-05-06 13:18:50|256.3|253.9|256.42|254.02|256.42|254.02|256.3|253.9|0
1651843140000|2022-05-06 13:19:00|256.47|254.07|256.18|253.78|256.47|254.07|256.06|253.66|0
1651843150000|2022-05-06 13:19:10|256.06|253.66|256.3|253.9|256.3|253.9|256.06|253.66|0
1651843160000|2022-05-06 13:19:20|256.18|253.78|256.66|254.26|256.66|254.26|256.18|253.78|0
1651843170000|2022-05-06 13:19:30|256.59|254.19|256.54|254.14|256.59|254.19|256.54|254.14|0
1651843180000|2022-05-06 13:19:40|256.66|254.26|257.02|254.62|257.14|254.74|256.66|254.26|0
1651843190000|2022-05-06 13:19:50|257.14|254.74|257.02|254.62|257.14|254.74|257.02|254.62|0
1651843200000|2022-05-06 13:20:00|257.13|254.73|257.61|255.21|257.61|255.21|257.13|254.73|0
1651843210000|2022-05-06 13:20:10|257.73|255.33|257.73|255.33|257.73|255.33|257.61|255.21|0
1651843220000|2022-05-06 13:20:20|257.61|255.21|257.85|255.45|257.85|255.45|257.61|255.21|0
1651843230000|2022-05-06 13:20:30|257.73|255.33|257.73|255.33|257.73|255.33|257.73|255.33|0
1651843240000|2022-05-06 13:20:40|257.37|254.97|257.01|254.61|257.37|254.97|257.01|254.61|0
1651843250000|2022-05-06 13:20:50|256.78|254.38|257.37|254.97|257.37|254.97|256.78|254.38|0
1651843260000|2022-05-06 13:21:00|257.61|255.21|257.61|255.21|257.85|255.45|257.61|255.21|0
1651843270000|2022-05-06 13:21:10|257.37|254.97|257.73|255.33|257.73|255.33|257.37|254.97|0
1651843280000|2022-05-06 13:21:20|257.85|255.45|257.91|255.51|258.09|255.69|257.85|255.45|0
1651843290000|2022-05-06 13:21:30|257.97|255.57|258.21|255.81|258.21|255.81|257.97|255.57|0
1651843300000|2022-05-06 13:21:40|257.97|255.57|257.97|255.57|258.21|255.81|257.97|255.57|0
1651843310000|2022-05-06 13:21:50|258.09|255.69|258.21|255.81|258.21|255.81|258.09|255.69|0
1651843320000|2022-05-06 13:22:00|258.45|256.05|258.21|255.81|258.45|256.05|258.21|255.81|0
1651843330000|2022-05-06 13:22:10|258.15|255.75|258.21|255.81|258.21|255.81|258.15|255.75|0
1651843340000|2022-05-06 13:22:20|258.45|256.05|258.33|255.93|258.45|256.05|258.33|255.93|0
1651843350000|2022-05-06 13:22:30|257.85|255.45|257.73|255.33|257.97|255.57|257.73|255.33|0
1651843360000|2022-05-06 13:22:40|257.61|255.21|257.37|254.97|257.61|255.21|257.13|254.73|0
1651843370000|2022-05-06 13:22:50|257.61|255.21|257.01|254.61|257.61|255.21|257.01|254.61|0
1651843380000|2022-05-06 13:23:00|257.25|254.85|256.89|254.49|257.25|254.85|256.89|254.49|0
1651843390000|2022-05-06 13:23:10|256.42|254.02|255.7|253.3|256.42|254.02|255.7|253.3|0
1651843400000|2022-05-06 13:23:20|255.82|253.42|255.94|253.54|255.94|253.54|255.46|253.06|0
1651843410000|2022-05-06 13:23:30|256.06|253.66|255.46|253.06|256.06|253.66|255.46|253.06|0
1651843420000|2022-05-06 13:23:40|255.34|252.94|255.7|253.3|255.7|253.3|255.34|252.94|0
1651843430000|2022-05-06 13:23:50|255.58|253.18|255.46|253.06|255.58|253.18|255.34|252.94|0
1651843440000|2022-05-06 13:24:00|255.7|253.3|255.58|253.18|255.82|253.42|255.58|253.18|0
1651843450000|2022-05-06 13:24:10|255.7|253.3|255.7|253.3|255.7|253.3|255.7|253.3|0
1651843460000|2022-05-06 13:24:20|255.75|253.35|255.7|253.3|255.75|253.35|255.7|253.3|0
1651843470000|2022-05-06 13:24:30|255.94|253.54|256.41|254.01|256.47|254.07|255.94|253.54|0
1651843480000|2022-05-06 13:24:40|256.53|254.13|256.89|254.49|256.89|254.49|256.53|254.13|0
1651843490000|2022-05-06 13:24:50|257.01|254.61|257.01|254.61|257.25|254.85|257.01|254.61|0
1651843500000|2022-05-06 13:25:00|257.13|254.73|257.97|255.57|257.97|255.57|257.13|254.73|0
1651843510000|2022-05-06 13:25:10|257.79|255.39|257.13|254.73|257.79|255.39|257.13|254.73|0
1651843520000|2022-05-06 13:25:20|256.89|254.49|257.37|254.97|257.37|254.97|256.89|254.49|0
1651843530000|2022-05-06 13:25:30|257.25|254.85|257.61|255.21|257.61|255.21|257.25|254.85|0
1651843540000|2022-05-06 13:25:40|257.49|255.09|257.49|255.09|257.49|255.09|257.49|255.09|0
1651843550000|2022-05-06 13:25:50|257.25|254.85|257.13|254.73|257.25|254.85|257.13|254.73|0
1651843560000|2022-05-06 13:26:00|257.25|254.85|257.43|255.03|257.49|255.09|257.25|254.85|0
1651843570000|2022-05-06 13:26:10|257.25|254.85|256.83|254.43|257.25|254.85|256.83|254.43|0
1651843580000|2022-05-06 13:26:20|256.65|254.25|257.13|254.73|257.13|254.73|256.65|254.25|0
1651843590000|2022-05-06 13:26:30|257.19|254.79|257.55|255.15|257.55|255.15|257.13|254.73|0
1651843600000|2022-05-06 13:26:40|257.61|255.21|257.49|255.09|257.61|255.21|257.49|255.09|0
1651843610000|2022-05-06 13:26:50|257.61|255.21|257.61|255.21|257.61|255.21|257.49|255.09|0
1651843620000|2022-05-06 13:27:00|257.85|255.45|257.73|255.33|257.85|255.45|257.73|255.33|0
1651843630000|2022-05-06 13:27:10|257.37|254.97|257.19|254.79|257.49|255.09|257.19|254.79|0
1651843640000|2022-05-06 13:27:20|257.25|254.85|257.37|254.97|257.37|254.97|257.25|254.85|0
1651843650000|2022-05-06 13:27:30|257.61|255.21|257.37|254.97|257.61|255.21|257.37|254.97|0
1651843660000|2022-05-06 13:27:40|257.31|254.91|257.25|254.85|257.31|254.91|257.25|254.85|0
1651843670000|2022-05-06 13:27:50|257.13|254.73|256.89|254.49|257.19|254.79|256.89|254.49|0
1651843680000|2022-05-06 13:28:00|256.77|254.37|256.53|254.13|257.01|254.61|256.53|254.13|0
1651843690000|2022-05-06 13:28:10|256.65|254.25|256.53|254.13|256.65|254.25|256.41|254.01|0
1651843700000|2022-05-06 13:28:20|256.77|254.37|257.13|254.73|257.13|254.73|256.65|254.25|0
1651843710000|2022-05-06 13:28:30|257.01|254.61|257.01|254.61|257.01|254.61|256.83|254.43|0
1651843720000|2022-05-06 13:28:40|257.25|254.85|257.25|254.85|257.25|254.85|257.13|254.73|0
1651843730000|2022-05-06 13:28:50|257.37|254.97|257.49|255.09|257.61|255.21|257.37|254.97|0
1651843740000|2022-05-06 13:29:00|257.31|254.91|256.77|254.37|257.31|254.91|256.65|254.25|0
1651843750000|2022-05-06 13:29:10|256.65|254.25|256.53|254.13|256.65|254.25|256.53|254.13|0
1651843760000|2022-05-06 13:29:20|256.41|254.01|256.35|253.95|256.53|254.13|256.17|253.77|0
1651843770000|2022-05-06 13:29:30|256.41|254.01|256.65|254.25|256.65|254.25|256.41|254.01|0
1651843780000|2022-05-06 13:29:40|256.41|254.01|256.05|253.65|256.41|254.01|256.05|253.65|0
1651843790000|2022-05-06 13:29:50|255.93|253.53|255.1|252.7|255.93|253.53|255.1|252.7|0
1651843800000|2022-05-06 13:30:00|255.69|253.29|256.89|254.49|256.89|254.49|255.69|253.29|0
1651843810000|2022-05-06 13:30:10|257.49|255.09|256.29|253.89|257.61|255.21|256.29|253.89|0
1651843820000|2022-05-06 13:30:20|257.13|254.73|256.89|254.49|257.13|254.73|256.77|254.37|0
1651843830000|2022-05-06 13:30:30|256.17|253.77|256.65|254.25|257.49|255.09|256.17|253.77|0
1651843840000|2022-05-06 13:30:40|256.17|253.77|255.27|252.87|256.17|253.77|255.27|252.87|0
1651843850000|2022-05-06 13:30:50|254.98|252.58|254.14|251.74|254.98|252.58|254.03|251.63|0
1651843860000|2022-05-06 13:31:00|254.68|252.28|254.74|252.34|254.74|252.34|254.38|251.98|0
1651843870000|2022-05-06 13:31:10|255.15|252.75|257.25|254.85|257.85|255.45|255.15|252.75|0
1651843880000|2022-05-06 13:31:20|257.97|255.57|257.25|254.85|257.97|255.57|257.25|254.85|0
1651843890000|2022-05-06 13:31:30|257.61|255.21|257.37|254.97|257.61|255.21|257.37|254.97|0
1651843900000|2022-05-06 13:31:40|257.25|254.85|257.67|255.27|257.97|255.57|257.25|254.85|0
1651843910000|2022-05-06 13:31:50|257.13|254.73|257.43|255.03|257.49|255.09|257.01|254.61|0
1651843920000|2022-05-06 13:32:00|257.97|255.57|257.13|254.73|257.97|255.57|257.13|254.73|0
1651843930000|2022-05-06 13:32:10|257.01|254.61|255.87|253.47|257.37|254.97|255.87|253.47|0
1651843940000|2022-05-06 13:32:20|255.69|253.29|256.53|254.13|256.53|254.13|255.22|252.82|0
1651843950000|2022-05-06 13:32:30|256.05|253.65|255.03|252.63|256.05|253.65|254.98|252.58|0
1651843960000|2022-05-06 13:32:40|254.74|252.34|254.2|251.8|254.86|252.46|254.14|251.74|0
1651843970000|2022-05-06 13:32:50|254.62|252.22|254.26|251.86|254.62|252.22|254.26|251.86|0
1651843980000|2022-05-06 13:33:00|253.84|251.44|253.55|251.15|253.84|251.44|252.84|250.44|0
1651843990000|2022-05-06 13:33:10|253.07|250.67|252.72|250.32|253.07|250.67|252.54|250.14|0
1651844000000|2022-05-06 13:33:20|252.12|249.72|251.65|249.25|252.12|249.72|251.65|249.25|0
1651844010000|2022-05-06 13:33:30|251.3|248.9|251.06|248.66|251.3|248.9|250.88|248.48|0
1651844020000|2022-05-06 13:33:40|250.82|248.42|250.82|248.42|250.82|248.42|250.59|248.19|0
1651844030000|2022-05-06 13:33:50|250.47|248.07|250.64|248.24|250.64|248.24|250.47|248.07|0
1651844040000|2022-05-06 13:34:00|250.59|248.19|251.18|248.78|251.18|248.78|250.59|248.19|0
1651844050000|2022-05-06 13:34:10|252.12|249.72|252.12|249.72|252.84|250.44|252.12|249.72|0
1651844060000|2022-05-06 13:34:20|251.89|249.49|250.82|248.42|251.94|249.54|250.82|248.42|0
1651844070000|2022-05-06 13:34:30|251.06|248.66|250.82|248.42|251.06|248.66|250.47|248.07|0
1651844080000|2022-05-06 13:34:40|249.46|247.06|248.99|246.59|249.58|247.18|248.99|246.59|0
1651844090000|2022-05-06 13:34:50|249.11|246.71|248.75|246.35|249.22|246.82|248.75|246.35|0
1651844100000|2022-05-06 13:35:00|248.63|246.23|247.28|244.88|248.63|246.23|247.28|244.88|0
1651844110000|2022-05-06 13:35:10|247.34|244.94|247.63|245.23|248.22|245.82|247.34|244.94|0
1651844120000|2022-05-06 13:35:20|247.69|245.29|249.79|247.39|262.64|260.24|247.34|244.94|0
1651844130000|2022-05-06 13:35:30|249.67|247.27|249.56|247.16|249.67|247.27|248.79|246.39|0
1651844140000|2022-05-06 13:35:40|249.32|246.92|248.73|246.33|249.32|246.92|248.73|246.33|0
1651844150000|2022-05-06 13:35:50|249.09|246.69|248.85|246.45|249.09|246.69|248.85|246.45|0
1651844160000|2022-05-06 13:36:00|248.73|246.33|248.26|245.86|249.2|246.8|248.26|245.86|0
1651844170000|2022-05-06 13:36:10|248.15|245.75|246.98|244.58|248.15|245.75|246.98|244.58|0
1651844180000|2022-05-06 13:36:20|247.45|245.05|246.98|244.58|247.45|245.05|246.86|244.46|0
1651844190000|2022-05-06 13:36:30|246.16|243.76|246.28|243.88|246.39|243.99|246.16|243.76|0
1651844200000|2022-05-06 13:36:40|246.39|243.99|245.69|243.29|246.39|243.99|245.69|243.29|0
1651844210000|2022-05-06 13:36:50|247.09|244.69|244.22|241.82|247.09|244.69|244.22|241.82|0
1651844220000|2022-05-06 13:37:00|244.05|241.65|243|240.6|244.05|241.65|243|240.6|0
1651844230000|2022-05-06 13:37:10|243.12|240.72|243|240.6|243.12|240.72|242.66|240.26|0
1651844240000|2022-05-06 13:37:20|242.77|240.37|243|240.6|243|240.6|242.66|240.26|0
1651844250000|2022-05-06 13:37:30|242.77|240.37|243.12|240.72|243.12|240.72|242.77|240.37|0
1651844260000|2022-05-06 13:37:40|243.29|240.89|241.77|239.37|243.29|240.89|241.77|239.37|0
1651844270000|2022-05-06 13:37:50|240.96|238.56|242.81|240.41|242.81|240.41|240.85|238.45|0
1651844280000|2022-05-06 13:38:00|244.49|242.09|245.31|242.91|245.48|243.08|243.39|240.99|0
1651844290000|2022-05-06 13:38:10|246.01|243.61|246.82|244.42|247.11|244.71|245.77|243.37|0
1651844300000|2022-05-06 13:38:20|245.66|243.26|245.54|243.14|245.66|243.26|245.43|243.03|0
1651844310000|2022-05-06 13:38:30|246.24|243.84|245.54|243.14|246.24|243.84|245.54|243.14|0
1651844320000|2022-05-06 13:38:40|245.66|243.26|246.01|243.61|246.24|243.84|245.66|243.26|0
1651844330000|2022-05-06 13:38:50|246.24|243.84|245.31|242.91|246.24|243.84|245.31|242.91|0
1651844340000|2022-05-06 13:39:00|245.89|243.49|245.66|243.26|246.01|243.61|245.25|242.85|0
1651844350000|2022-05-06 13:39:10|245.08|242.68|244.38|241.98|245.19|242.79|244.38|241.98|0
1651844360000|2022-05-06 13:39:20|244.04|241.64|244.85|242.45|244.96|242.56|244.04|241.64|0
1651844370000|2022-05-06 13:39:30|244.9|242.5|243.34|240.94|244.9|242.5|243.34|240.94|0
1651844380000|2022-05-06 13:39:40|243.46|241.06|243.92|241.52|243.92|241.52|243.46|241.06|0
1651844390000|2022-05-06 13:39:50|243.46|241.06|243.69|241.29|243.74|241.34|243.46|241.06|0
1651844400000|2022-05-06 13:40:00|243.8|241.4|244.9|242.5|245.71|243.31|243.8|241.4|0
1651844410000|2022-05-06 13:40:10|245.54|243.14|245.48|243.08|245.77|243.37|245.48|243.08|0
1651844420000|2022-05-06 13:40:20|245.42|243.02|244.55|242.15|245.42|243.02|244.55|242.15|0
1651844430000|2022-05-06 13:40:30|244.27|241.87|245.42|243.02|245.42|243.02|244.27|241.87|0
1651844440000|2022-05-06 13:40:40|245.89|243.49|246.87|244.47|246.87|244.47|245.6|243.2|0
1651844450000|2022-05-06 13:40:50|246.29|243.89|246.93|244.53|246.93|244.53|246.18|243.78|0
1651844460000|2022-05-06 13:41:00|246.59|244.19|247.05|244.65|247.05|244.65|246.53|244.13|0
1651844470000|2022-05-06 13:41:10|246.87|244.47|246.35|243.95|246.87|244.47|246.24|243.84|0
1651844480000|2022-05-06 13:41:20|246.06|243.66|245.25|242.85|246.47|244.07|245.25|242.85|0
1651844490000|2022-05-06 13:41:30|245.36|242.96|245.66|243.26|245.66|243.26|244.96|242.56|0
1651844500000|2022-05-06 13:41:40|245.31|242.91|247.75|245.35|247.75|245.35|245.13|242.73|0
1651844510000|2022-05-06 13:41:50|247.52|245.12|248.92|246.52|248.92|246.52|247.52|245.12|0
1651844520000|2022-05-06 13:42:00|248.22|245.82|247.46|245.06|248.22|245.82|247.22|244.82|0
1651844530000|2022-05-06 13:42:10|246.35|243.95|247.87|245.47|247.87|245.47|246.35|243.95|0
1651844540000|2022-05-06 13:42:20|247.52|245.12|247.4|245|248.22|245.82|247.17|244.77|0
1651844550000|2022-05-06 13:42:30|246.7|244.3|246.82|244.42|247.11|244.71|246.7|244.3|0
1651844560000|2022-05-06 13:42:40|246.7|244.3|245.31|242.91|246.7|244.3|245.31|242.91|0
1651844570000|2022-05-06 13:42:50|246.35|243.95|246|243.6|246.47|244.07|246|243.6|0
1651844580000|2022-05-06 13:43:00|245.89|243.49|244.96|242.56|245.89|243.49|244.67|242.27|0
1651844590000|2022-05-06 13:43:10|244.44|242.04|244.38|241.98|244.44|242.04|244.32|241.92|0
1651844600000|2022-05-06 13:43:20|244.03|241.63|243.92|241.52|244.96|242.56|243.92|241.52|0
1651844610000|2022-05-06 13:43:30|243.8|241.4|243.92|241.52|244.84|242.44|243.8|241.4|0
1651844620000|2022-05-06 13:43:40|243.69|241.29|242.99|240.59|244.26|241.86|242.99|240.59|0
1651844630000|2022-05-06 13:43:50|243.63|241.23|244.38|241.98|244.38|241.98|243.34|240.94|0
1651844640000|2022-05-06 13:44:00|244.15|241.75|242.76|240.36|244.15|241.75|242.76|240.36|0
1651844650000|2022-05-06 13:44:10|243.22|240.82|243.05|240.65|243.22|240.82|242.42|240.02|0
1651844660000|2022-05-06 13:44:20|243.11|240.71|242.7|240.3|243.11|240.71|242.7|240.3|0
1651844670000|2022-05-06 13:44:30|242.3|239.9|242.36|239.96|242.53|240.13|242.3|239.9|0
1651844680000|2022-05-06 13:44:40|242.88|240.48|242.24|239.84|242.88|240.48|242.24|239.84|0
1651844690000|2022-05-06 13:44:50|242.53|240.13|242.3|239.9|242.65|240.25|242.3|239.9|0
1651844700000|2022-05-06 13:45:00|242.42|240.02|243.57|241.17|243.57|241.17|242.42|240.02|0
1651844710000|2022-05-06 13:45:10|242.42|240.02|242.19|239.79|242.42|240.02|242.19|239.79|0
1651844720000|2022-05-06 13:45:20|241.84|239.44|241.61|239.21|241.9|239.5|241.61|239.21|0
1651844730000|2022-05-06 13:45:30|241.73|239.33|241.04|238.64|241.73|239.33|241.04|238.64|0
1651844740000|2022-05-06 13:45:40|241.73|239.33|243.51|241.11|243.51|241.11|241.73|239.33|0
1651844750000|2022-05-06 13:45:50|243.22|240.82|242.19|239.79|243.22|240.82|242.19|239.79|0
1651844760000|2022-05-06 13:46:00|241.67|239.27|241.15|238.75|241.73|239.33|241.15|238.75|0
1651844770000|2022-05-06 13:46:10|241.04|238.64|239.66|237.26|241.04|238.64|239.66|237.26|0
1651844780000|2022-05-06 13:46:20|240.23|237.83|239.66|237.26|240.23|237.83|239.55|237.15|0
1651844790000|2022-05-06 13:46:30|239.55|237.15|239.55|237.15|239.78|237.38|239.55|237.15|0
1651844800000|2022-05-06 13:46:40|239.43|237.03|239.89|237.49|240.46|238.06|239.43|237.03|0
1651844810000|2022-05-06 13:46:50|239.66|237.26|239.55|237.15|240|237.6|239.55|237.15|0
1651844820000|2022-05-06 13:47:00|239.09|236.69|238.52|236.12|239.09|236.69|238.52|236.12|0
1651844830000|2022-05-06 13:47:10|238.63|236.23|237.72|235.32|238.63|236.23|237.72|235.32|0
1651844840000|2022-05-06 13:47:20|237.49|235.09|237.04|234.64|237.49|235.09|237.04|234.64|0
1651844850000|2022-05-06 13:47:30|236.93|234.53|236.36|233.96|237.04|234.64|236.36|233.96|0
1651844860000|2022-05-06 13:47:40|235.9|233.5|235.68|233.28|236.02|233.62|235.68|233.28|0
1651844870000|2022-05-06 13:47:50|235.56|233.16|235.45|233.05|235.56|233.16|235.45|233.05|0
1651844880000|2022-05-06 13:48:00|235.56|233.16|235.9|233.5|235.9|233.5|235.22|232.82|0
1651844890000|2022-05-06 13:48:10|236.47|234.07|236.81|234.41|237.27|234.87|236.47|234.07|0
1651844900000|2022-05-06 13:48:20|237.04|234.64|237.38|234.98|237.49|235.09|237.04|234.64|0
1651844910000|2022-05-06 13:48:30|237.72|235.32|237.04|234.64|238.29|235.89|237.04|234.64|0
1651844920000|2022-05-06 13:48:40|237.95|235.55|237.95|235.55|237.95|235.55|237.61|235.21|0
1651844930000|2022-05-06 13:48:50|238.4|236|238.06|235.66|238.4|236|237.61|235.21|0
1651844940000|2022-05-06 13:49:00|235.94|233.54|235.71|233.31|236.05|233.65|235.71|233.31|0
1651844950000|2022-05-06 13:49:10|236.05|233.65|237.76|235.36|237.76|235.36|236.05|233.65|0
1651844960000|2022-05-06 13:49:20|236.51|234.11|236.17|233.77|236.56|234.16|236.17|233.77|0
1651844970000|2022-05-06 13:49:30|235.71|233.31|235.54|233.14|235.71|233.31|235.14|232.74|0
1651844980000|2022-05-06 13:49:40|235.48|233.08|236.73|234.33|236.73|234.33|235.48|233.08|0
1651844990000|2022-05-06 13:49:50|237.19|234.79|237.88|235.48|238.11|235.71|237.08|234.68|0
1651845000000|2022-05-06 13:50:00|237.42|235.02|238.5|236.1|238.5|236.1|237.19|234.79|0
1651845010000|2022-05-06 13:50:10|238.96|236.56|238.91|236.51|239.25|236.85|238.91|236.51|0
1651845020000|2022-05-06 13:50:20|238.16|235.76|237.31|234.91|238.16|235.76|237.19|234.79|0
1651845030000|2022-05-06 13:50:30|238.22|235.82|238.91|236.51|238.91|236.51|238.22|235.82|0
1651845040000|2022-05-06 13:50:40|237.53|235.13|237.76|235.36|237.76|235.36|237.19|234.79|0
1651845050000|2022-05-06 13:50:50|237.65|235.25|237.7|235.3|237.99|235.59|237.65|235.25|0
1651845060000|2022-05-06 13:51:00|238.33|235.93|238.45|236.05|238.45|236.05|237.99|235.59|0
1651845070000|2022-05-06 13:51:10|238.91|236.51|237.99|235.59|238.91|236.51|237.76|235.36|0
1651845080000|2022-05-06 13:51:20|237.08|234.68|237.08|234.68|237.76|235.36|237.08|234.68|0
1651845090000|2022-05-06 13:51:30|236.96|234.56|235.94|233.54|236.96|234.56|235.94|233.54|0
1651845100000|2022-05-06 13:51:40|235.19|232.79|235.25|232.85|235.82|233.42|235.19|232.79|0
1651845110000|2022-05-06 13:51:50|235.03|232.63|237.05|234.65|237.05|234.65|234.91|232.51|0
1651845120000|2022-05-06 13:52:00|237.84|235.44|236.25|233.85|237.84|235.44|236.25|233.85|0
1651845130000|2022-05-06 13:52:10|236.36|233.96|236.36|233.96|236.36|233.96|236.19|233.79|0
1651845140000|2022-05-06 13:52:20|236.02|233.62|237.1|234.7|237.1|234.7|236.02|233.62|0
1651845150000|2022-05-06 13:52:30|237.39|234.99|236.59|234.19|237.39|234.99|236.59|234.19|0
1651845160000|2022-05-06 13:52:40|235.91|233.51|235.68|233.28|236.14|233.74|235.68|233.28|0
1651845170000|2022-05-06 13:52:50|235.57|233.17|234.66|232.26|235.57|233.17|234.66|232.26|0
1651845180000|2022-05-06 13:53:00|235.91|233.51|236.36|233.96|236.36|233.96|235.91|233.51|0
1651845190000|2022-05-06 13:53:10|236.14|233.74|236.25|233.85|236.25|233.85|236.02|233.62|0
1651845200000|2022-05-06 13:53:20|236.48|234.08|236.48|234.08|236.48|234.08|236.02|233.62|0
1651845210000|2022-05-06 13:53:30|236.25|233.85|234.89|232.49|236.25|233.85|234.83|232.43|0
1651845220000|2022-05-06 13:53:40|235|232.6|236.64|234.24|236.64|234.24|235|232.6|0
1651845230000|2022-05-06 13:53:50|237.61|235.21|235.79|233.39|237.61|235.21|235.79|233.39|0
1651845240000|2022-05-06 13:54:00|235.57|233.17|236.48|234.08|236.48|234.08|235.57|233.17|0
1651845250000|2022-05-06 13:54:10|236.14|233.74|236.93|234.53|236.93|234.53|235.91|233.51|0
1651845260000|2022-05-06 13:54:20|236.7|234.3|235.79|233.39|236.7|234.3|235.79|233.39|0
1651845270000|2022-05-06 13:54:30|235.62|233.22|235.11|232.71|235.62|233.22|235.11|232.71|0
1651845280000|2022-05-06 13:54:40|235.91|233.51|236.36|233.96|236.82|234.42|235.91|233.51|0
1651845290000|2022-05-06 13:54:50|236.59|234.19|235.68|233.28|236.7|234.3|235.68|233.28|0
1651845300000|2022-05-06 13:55:00|235.79|233.39|236.36|233.96|236.36|233.96|235.79|233.39|0
1651845310000|2022-05-06 13:55:10|236.82|234.42|236.7|234.3|237.73|235.33|236.7|234.3|0
1651845320000|2022-05-06 13:55:20|236.36|233.96|235.17|232.77|236.36|233.96|235.17|232.77|0
1651845330000|2022-05-06 13:55:30|235.23|232.83|234.32|231.92|235.23|232.83|234.32|231.92|0
1651845340000|2022-05-06 13:55:40|235.23|232.83|235|232.6|235.23|232.83|235|232.6|0
1651845350000|2022-05-06 13:55:50|234.66|232.26|234.21|231.81|234.89|232.49|234.21|231.81|0
1651845360000|2022-05-06 13:56:00|234.32|231.92|235.23|232.83|235.23|232.83|234.32|231.92|0
1651845370000|2022-05-06 13:56:10|234.89|232.49|235.57|233.17|235.57|233.17|234.89|232.49|0
1651845380000|2022-05-06 13:56:20|235.23|232.83|234.77|232.37|235.34|232.94|234.77|232.37|0
1651845390000|2022-05-06 13:56:30|235.34|232.94|236.47|234.07|236.82|234.42|235.34|232.94|0
1651845400000|2022-05-06 13:56:40|235.68|233.28|234.43|232.03|235.68|233.28|234.43|232.03|0
1651845410000|2022-05-06 13:56:50|234.66|232.26|234.1|231.7|234.66|232.26|233.87|231.47|0
1651845420000|2022-05-06 13:57:00|233.08|230.68|232.74|230.34|233.08|230.68|232.74|230.34|0
1651845430000|2022-05-06 13:57:10|232.97|230.57|233.08|230.68|233.08|230.68|232.97|230.57|0
1651845440000|2022-05-06 13:57:20|234.32|231.92|234.43|232.03|234.43|232.03|233.87|231.47|0
1651845450000|2022-05-06 13:57:30|234.55|232.15|233.98|231.58|234.66|232.26|233.98|231.58|0
1651845460000|2022-05-06 13:57:40|234.55|232.15|234.43|232.03|234.55|232.15|234.43|232.03|0
1651845470000|2022-05-06 13:57:50|234.21|231.81|233.13|230.73|234.21|231.81|233.13|230.73|0
1651845480000|2022-05-06 13:58:00|233.98|231.58|233.08|230.68|233.98|231.58|233.08|230.68|0
1651845490000|2022-05-06 13:58:10|232.97|230.57|233.42|231.02|234.21|231.81|232.97|230.57|0
1651845500000|2022-05-06 13:58:20|233.87|231.47|234.55|232.15|234.55|232.15|233.87|231.47|0
1651845510000|2022-05-06 13:58:30|233.98|231.58|234.15|231.75|234.66|232.26|233.98|231.58|0
1651845520000|2022-05-06 13:58:40|233.87|231.47|234.09|231.69|234.15|231.75|233.7|231.3|0
1651845530000|2022-05-06 13:58:50|234.26|231.86|235.34|232.94|235.34|232.94|234.04|231.64|0
1651845540000|2022-05-06 13:59:00|234.89|232.49|234.21|231.81|234.89|232.49|234.21|231.81|0
1651845550000|2022-05-06 13:59:10|233.98|231.58|234.32|231.92|234.32|231.92|233.98|231.58|0
1651845560000|2022-05-06 13:59:20|234.55|232.15|234.89|232.49|234.89|232.49|234.32|231.92|0
1651845570000|2022-05-06 13:59:30|235.85|233.45|234.77|232.37|235.85|233.45|234.77|232.37|0
1651845580000|2022-05-06 13:59:40|235.34|232.94|235.73|233.33|235.79|233.39|235.34|232.94|0
1651845590000|2022-05-06 13:59:50|235.39|232.99|236.02|233.62|236.02|233.62|235.39|232.99|0
1651845600000|2022-05-06 14:00:00|234.71|232.31|235.28|232.88|235.62|233.22|234.71|232.31|0
1651845610000|2022-05-06 14:00:10|235.11|232.71|237.16|234.76|237.16|234.76|235.11|232.71|0
1651845620000|2022-05-06 14:00:20|237.5|235.1|236.47|234.07|237.5|235.1|236.47|234.07|0
1651845630000|2022-05-06 14:00:30|237.38|234.98|236.81|234.41|237.5|235.1|236.81|234.41|0
1651845640000|2022-05-06 14:00:40|236.93|234.53|237.27|234.87|237.27|234.87|236.93|234.53|0
1651845650000|2022-05-06 14:00:50|237.32|234.92|236.47|234.07|237.5|235.1|236.47|234.07|0
1651845660000|2022-05-06 14:01:00|236.59|234.19|236.47|234.07|236.59|234.19|236.25|233.85|0
1651845670000|2022-05-06 14:01:10|237.04|234.64|237.61|235.21|237.61|235.21|237.04|234.64|0
1651845680000|2022-05-06 14:01:20|238.07|235.67|237.72|235.32|238.07|235.67|237.38|234.98|0
1651845690000|2022-05-06 14:01:30|238.18|235.78|238.92|236.52|238.92|236.52|238.18|235.78|0
1651845700000|2022-05-06 14:01:40|238.75|236.35|237.61|235.21|238.75|236.35|237.61|235.21|0
1651845710000|2022-05-06 14:01:50|237.5|235.1|237.84|235.44|237.84|235.44|237.5|235.1|0
1651845720000|2022-05-06 14:02:00|237.61|235.21|237.38|234.98|237.61|235.21|237.15|234.75|0
1651845730000|2022-05-06 14:02:10|236.81|234.41|235.45|233.05|236.81|234.41|235.45|233.05|0
1651845740000|2022-05-06 14:02:20|235.79|233.39|235.56|233.16|235.96|233.56|235.34|232.94|0
1651845750000|2022-05-06 14:02:30|235.22|232.82|235.34|232.94|235.45|233.05|235.11|232.71|0
1651845760000|2022-05-06 14:02:40|234.66|232.26|234.32|231.92|234.77|232.37|234.32|231.92|0
1651845770000|2022-05-06 14:02:50|233.64|231.24|233.3|230.9|233.98|231.58|233.3|230.9|0
1651845780000|2022-05-06 14:03:00|233.75|231.35|232.97|230.57|233.75|231.35|232.97|230.57|0
1651845790000|2022-05-06 14:03:10|232.63|230.23|233.98|231.58|233.98|231.58|232.63|230.23|0
1651845800000|2022-05-06 14:03:20|234.09|231.69|234.6|232.2|234.6|232.2|233.98|231.58|0
1651845810000|2022-05-06 14:03:30|234.09|231.69|234.88|232.48|234.88|232.48|234.09|231.69|0
1651845820000|2022-05-06 14:03:40|235.9|233.5|235.62|233.22|235.9|233.5|235.62|233.22|0
1651845830000|2022-05-06 14:03:50|235.68|233.28|235.39|232.99|235.68|233.28|235.34|232.94|0
1651845840000|2022-05-06 14:04:00|234.21|231.81|236.13|233.73|236.13|233.73|234.21|231.81|0
1651845850000|2022-05-06 14:04:10|236.36|233.96|236.13|233.73|236.36|233.96|236.02|233.62|0
1651845860000|2022-05-06 14:04:20|236.24|233.84|236.36|233.96|237.27|234.87|236.24|233.84|0
1651845870000|2022-05-06 14:04:30|235.56|233.16|235.34|232.94|235.79|233.39|235.34|232.94|0
1651845880000|2022-05-06 14:04:40|236.07|233.67|236.87|234.47|236.93|234.53|236.07|233.67|0
1651845890000|2022-05-06 14:04:50|237.04|234.64|237.38|234.98|237.38|234.98|236.7|234.3|0
1651845900000|2022-05-06 14:05:00|238.06|235.66|238.64|236.24|238.98|236.58|238.06|235.66|0
1651845910000|2022-05-06 14:05:10|240.12|237.72|240.7|238.3|240.7|238.3|239.89|237.49|0
1651845920000|2022-05-06 14:05:20|240.58|238.18|240.47|238.07|240.58|238.18|240.47|238.07|0
1651845930000|2022-05-06 14:05:30|240.58|238.18|240.7|238.3|241.39|238.99|240.58|238.18|0
1651845940000|2022-05-06 14:05:40|241.04|238.64|241.16|238.76|241.16|238.76|240.81|238.41|0
1651845950000|2022-05-06 14:05:50|241.62|239.22|241.04|238.64|241.73|239.33|241.04|238.64|0
1651845960000|2022-05-06 14:06:00|241.79|239.39|242.08|239.68|242.08|239.68|241.79|239.39|0
1651845970000|2022-05-06 14:06:10|241.85|239.45|242.19|239.79|242.19|239.79|241.85|239.45|0
1651845980000|2022-05-06 14:06:20|242.31|239.91|241.96|239.56|242.31|239.91|241.9|239.5|0
1651845990000|2022-05-06 14:06:30|242.08|239.68|242.19|239.79|242.65|240.25|242.08|239.68|0
1651846000000|2022-05-06 14:06:40|241.85|239.45|243.58|241.18|243.58|241.18|241.85|239.45|0
1651846010000|2022-05-06 14:06:50|243.11|240.71|243.58|241.18|243.81|241.41|243.11|240.71|0
1651846020000|2022-05-06 14:07:00|243.81|241.41|244.56|242.16|244.56|242.16|243.81|241.41|0
1651846030000|2022-05-06 14:07:10|244.74|242.34|244.97|242.57|244.97|242.57|244.74|242.34|0
1651846040000|2022-05-06 14:07:20|245.08|242.68|245.43|243.03|245.66|243.26|245.08|242.68|0
1651846050000|2022-05-06 14:07:30|244.85|242.45|245.08|242.68|245.08|242.68|244.85|242.45|0
1651846060000|2022-05-06 14:07:40|246.65|244.25|241.72|239.32|246.65|244.25|241.72|239.32|0
1651846070000|2022-05-06 14:07:50|241.83|239.43|240.91|238.51|241.83|239.43|240.91|238.51|0
1651846080000|2022-05-06 14:08:00|241.02|238.62|239.98|237.58|241.02|238.62|239.98|237.58|0
1651846090000|2022-05-06 14:08:10|240.56|238.16|239.98|237.58|240.62|238.22|239.98|237.58|0
1651846100000|2022-05-06 14:08:20|240.22|237.82|238.26|235.86|240.22|237.82|238.26|235.86|0
1651846110000|2022-05-06 14:08:30|238.72|236.32|237.69|235.29|238.72|236.32|237.69|235.29|0
1651846120000|2022-05-06 14:08:40|238.03|235.63|236.77|234.37|238.15|235.75|236.77|234.37|0
1651846130000|2022-05-06 14:08:50|237.12|234.72|237|234.6|237.17|234.77|237|234.6|0
1651846140000|2022-05-06 14:09:00|237.57|235.17|236.89|234.49|237.57|235.17|236.83|234.43|0
1651846150000|2022-05-06 14:09:10|237.35|234.95|238.15|235.75|238.15|235.75|237.23|234.83|0
1651846160000|2022-05-06 14:09:20|238.26|235.86|238.09|235.69|238.61|236.21|237.92|235.52|0
1651846170000|2022-05-06 14:09:30|237.46|235.06|237.23|234.83|237.97|235.57|237.23|234.83|0
1651846180000|2022-05-06 14:09:40|236.77|234.37|237|234.6|237.35|234.95|236.66|234.26|0
1651846190000|2022-05-06 14:09:50|237.35|234.95|237.35|234.95|237.35|234.95|237.23|234.83|0
1651846200000|2022-05-06 14:10:00|235.86|233.46|236.66|234.26|236.66|234.26|235.86|233.46|0
1651846210000|2022-05-06 14:10:10|237|234.6|235.86|233.46|237.12|234.72|235.86|233.46|0
1651846220000|2022-05-06 14:10:20|235.75|233.35|235.07|232.67|235.75|233.35|235.07|232.67|0
1651846230000|2022-05-06 14:10:30|235.29|232.89|234.5|232.1|235.29|232.89|234.5|232.1|0
1651846240000|2022-05-06 14:10:40|234.84|232.44|234.5|232.1|234.84|232.44|234.5|232.1|0
1651846250000|2022-05-06 14:10:50|234.32|231.92|234.27|231.87|234.61|232.21|234.27|231.87|0
1651846260000|2022-05-06 14:11:00|233.7|231.3|233.93|231.53|233.93|231.53|233.36|230.96|0
1651846270000|2022-05-06 14:11:10|234.5|232.1|234.61|232.21|234.61|232.21|234.27|231.87|0
1651846280000|2022-05-06 14:11:20|235.18|232.78|235.63|233.23|236.2|233.8|235.18|232.78|0
1651846290000|2022-05-06 14:11:30|236.32|233.92|238.6|236.2|238.95|236.55|236.32|233.92|0
1651846300000|2022-05-06 14:11:40|238.03|235.63|237.12|234.72|238.03|235.63|237.12|234.72|0
1651846310000|2022-05-06 14:11:50|237.69|235.29|237.86|235.46|238.72|236.32|237.69|235.29|0
1651846320000|2022-05-06 14:12:00|238.15|235.75|241.27|238.87|241.27|238.87|238.15|235.75|0
1651846330000|2022-05-06 14:12:10|241.04|238.64|241.73|239.33|241.84|239.44|241.04|238.64|0
1651846340000|2022-05-06 14:12:20|241.96|239.56|240.69|238.29|241.96|239.56|240.69|238.29|0
1651846350000|2022-05-06 14:12:30|240.35|237.95|241.15|238.75|241.15|238.75|240.35|237.95|0
1651846360000|2022-05-06 14:12:40|241.27|238.87|241.04|238.64|241.73|239.33|241.04|238.64|0
1651846370000|2022-05-06 14:12:50|240.69|238.29|241.5|239.1|241.5|239.1|240.69|238.29|0
1651846380000|2022-05-06 14:13:00|240.58|238.18|240.81|238.41|240.86|238.46|240.58|238.18|0
1651846390000|2022-05-06 14:13:10|241.27|238.87|240.69|238.29|241.27|238.87|240.46|238.06|0
1651846400000|2022-05-06 14:13:20|240.81|238.41|240.75|238.35|241.15|238.75|240.69|238.29|0
1651846410000|2022-05-06 14:13:30|241.04|238.64|240.46|238.06|241.04|238.64|240|237.6|0
1651846420000|2022-05-06 14:13:40|241.38|238.98|241.9|239.5|241.9|239.5|241.04|238.64|0
1651846430000|2022-05-06 14:13:50|242.65|240.25|244.9|242.5|244.9|242.5|242.65|240.25|0
1651846440000|2022-05-06 14:14:00|244.73|242.33|246.06|243.66|246.06|243.66|244.73|242.33|0
1651846450000|2022-05-06 14:14:10|245.78|243.38|247.06|244.66|247.06|244.66|245.78|243.38|0
1651846460000|2022-05-06 14:14:20|246.82|244.42|246.53|244.13|246.82|244.42|246.24|243.84|0
1651846470000|2022-05-06 14:14:30|245.43|243.03|244.85|242.45|245.43|243.03|244.5|242.1|0
1651846480000|2022-05-06 14:14:40|244.79|242.39|244.5|242.1|244.79|242.39|244.16|241.76|0
1651846490000|2022-05-06 14:14:50|243.93|241.53|243.81|241.41|243.93|241.53|243.23|240.83|0
1651846500000|2022-05-06 14:15:00|244.5|242.1|245.2|242.8|245.66|243.26|244.5|242.1|0
1651846510000|2022-05-06 14:15:10|245.37|242.97|246.01|243.61|246.01|243.61|245.37|242.97|0
1651846520000|2022-05-06 14:15:20|245.95|243.55|244.97|242.57|245.95|243.55|244.97|242.57|0
1651846530000|2022-05-06 14:15:30|245.48|243.08|246.12|243.72|246.24|243.84|245.48|243.08|0
1651846540000|2022-05-06 14:15:40|245.66|243.26|246.24|243.84|246.64|244.24|245.66|243.26|0
1651846550000|2022-05-06 14:15:50|245.89|243.49|245.78|243.38|246.47|244.07|245.72|243.32|0
1651846560000|2022-05-06 14:16:00|245.54|243.14|247.64|245.24|247.64|245.24|245.31|242.91|0
1651846570000|2022-05-06 14:16:10|247.29|244.89|247.05|244.65|247.29|244.89|246.82|244.42|0
1651846580000|2022-05-06 14:16:20|246.76|244.36|246.01|243.61|246.76|244.36|245.78|243.38|0
1651846590000|2022-05-06 14:16:30|245.78|243.38|247.17|244.77|247.17|244.77|245.78|243.38|0
1651846600000|2022-05-06 14:16:40|248.22|245.82|247.75|245.35|248.22|245.82|247.52|245.12|0
1651846610000|2022-05-06 14:16:50|248.1|245.7|247.46|245.06|248.1|245.7|247.46|245.06|0
1651846620000|2022-05-06 14:17:00|247.29|244.89|249.44|247.04|249.44|247.04|247.29|244.89|0
1651846630000|2022-05-06 14:17:10|249.5|247.1|249.39|246.99|249.74|247.34|249.15|246.75|0
1651846640000|2022-05-06 14:17:20|249.97|247.57|249.97|247.57|249.97|247.57|249.56|247.16|0
1651846650000|2022-05-06 14:17:30|249.79|247.39|251.5|249.1|251.5|249.1|249.79|247.39|0
1651846660000|2022-05-06 14:17:40|251.38|248.98|251.85|249.45|252.38|249.98|251.38|248.98|0
1651846670000|2022-05-06 14:17:50|252.26|249.86|252.91|250.51|252.91|250.51|252.26|249.86|0
1651846680000|2022-05-06 14:18:00|253.15|250.75|253.62|251.22|253.62|251.22|253.15|250.75|0
1651846690000|2022-05-06 14:18:10|253.74|251.34|253.15|250.75|253.74|251.34|253.15|250.75|0
1651846700000|2022-05-06 14:18:20|253.38|250.98|256.88|254.48|256.88|254.48|253.38|250.98|0
1651846710000|2022-05-06 14:18:30|257.12|254.72|258.43|256.03|258.43|256.03|257.12|254.72|0
1651846720000|2022-05-06 14:18:40|256.69|254.29|255.97|253.57|256.8|254.4|255.97|253.57|0
1651846730000|2022-05-06 14:18:50|256.21|253.81|258.24|255.84|258.41|256.01|256.21|253.81|0
1651846740000|2022-05-06 14:19:00|258.77|256.37|260.08|257.68|260.2|257.8|258.77|256.37|0
1651846750000|2022-05-06 14:19:10|259.66|257.26|260.68|258.28|260.8|258.4|259.66|257.26|0
1651846760000|2022-05-06 14:19:20|260.92|258.52|261.52|259.12|261.52|259.12|260.68|258.28|0
1651846770000|2022-05-06 14:19:30|261.88|259.48|261.52|259.12|262|259.6|261.52|259.12|0
1651846780000|2022-05-06 14:19:40|261.76|259.36|259.36|256.96|261.88|259.48|259.36|256.96|0
1651846790000|2022-05-06 14:19:50|259.12|256.72|257.81|255.41|259.12|256.72|257.81|255.41|0
1651846800000|2022-05-06 14:20:00|254.4|252|253.57|251.17|254.4|252|252.98|250.58|0
1651846810000|2022-05-06 14:20:10|253.51|251.11|252.51|250.11|253.51|251.11|252.51|250.11|0
1651846820000|2022-05-06 14:20:20|252.63|250.23|252.63|250.23|252.75|250.35|252.51|250.11|0
1651846830000|2022-05-06 14:20:30|252.75|250.35|253.34|250.94|253.34|250.94|252.75|250.35|0
1651846840000|2022-05-06 14:20:40|254.05|251.65|253.93|251.53|254.17|251.77|253.93|251.53|0
1651846850000|2022-05-06 14:20:50|253.51|251.11|253.57|251.17|253.57|251.17|253.39|250.99|0
1651846860000|2022-05-06 14:21:00|252.86|250.46|252.16|249.76|253.57|251.17|252.16|249.76|0
1651846870000|2022-05-06 14:21:10|252.45|250.05|251.68|249.28|252.45|250.05|251.33|248.93|0
1651846880000|2022-05-06 14:21:20|252.04|249.64|252.04|249.64|252.04|249.64|251.68|249.28|0
1651846890000|2022-05-06 14:21:30|252.75|250.35|251.86|249.46|252.98|250.58|251.86|249.46|0
1651846900000|2022-05-06 14:21:40|252.04|249.64|251.68|249.28|252.04|249.64|251.68|249.28|0
1651846910000|2022-05-06 14:21:50|251.56|249.16|251.56|249.16|251.56|249.16|251.56|249.16|0
1651846920000|2022-05-06 14:22:00|251.74|249.34|254.17|251.77|254.17|251.77|251.74|249.34|0
1651846930000|2022-05-06 14:22:10|254.28|251.88|254.28|251.88|254.28|251.88|253.69|251.29|0
1651846940000|2022-05-06 14:22:20|255|252.6|255.23|252.83|255.23|252.83|254.64|252.24|0
1651846950000|2022-05-06 14:22:30|254.88|252.48|255.59|253.19|255.65|253.25|254.88|252.48|0
1651846960000|2022-05-06 14:22:40|255.47|253.07|257.14|254.74|257.26|254.86|255.47|253.07|0
1651846970000|2022-05-06 14:22:50|256.78|254.38|257.5|255.1|257.62|255.22|256.78|254.38|0
1651846980000|2022-05-06 14:23:00|257.02|254.62|253.93|251.53|257.02|254.62|253.93|251.53|0
1651846990000|2022-05-06 14:23:10|253.57|251.17|253.1|250.7|253.57|251.17|253.1|250.7|0
1651847000000|2022-05-06 14:23:20|252.04|249.64|251.97|249.57|252.04|249.64|251.21|248.81|0
1651847010000|2022-05-06 14:23:30|251.5|249.1|253.93|251.53|253.93|251.53|251.5|249.1|0
1651847020000|2022-05-06 14:23:40|254.05|251.65|252.74|250.34|254.05|251.65|252.74|250.34|0
1651847030000|2022-05-06 14:23:50|252.92|250.52|253.69|251.29|254.17|251.77|252.92|250.52|0
1651847040000|2022-05-06 14:24:00|255|252.6|254.76|252.36|256.07|253.67|254.76|252.36|0
1651847050000|2022-05-06 14:24:10|254.88|252.48|254.52|252.12|254.88|252.48|254.52|252.12|0
1651847060000|2022-05-06 14:24:20|254.05|251.65|253.69|251.29|254.52|252.12|253.69|251.29|0
1651847070000|2022-05-06 14:24:30|253.93|251.53|254.28|251.88|254.28|251.88|253.93|251.53|0
1651847080000|2022-05-06 14:24:40|254.4|252|254.34|251.94|254.4|252|253.69|251.29|0
1651847090000|2022-05-06 14:24:50|254.16|251.76|254.64|252.24|254.76|252.36|254.16|251.76|0
1651847100000|2022-05-06 14:25:00|256.54|254.14|254.88|252.48|256.54|254.14|254.88|252.48|0
1651847110000|2022-05-06 14:25:10|254.34|251.94|255|252.6|255.05|252.65|254.28|251.88|0
1651847120000|2022-05-06 14:25:20|255.41|253.01|255.23|252.83|256.19|253.79|255.11|252.71|0
1651847130000|2022-05-06 14:25:30|255.47|253.07|255.47|253.07|255.59|253.19|255.41|253.01|0
1651847140000|2022-05-06 14:25:40|255.71|253.31|256.3|253.9|256.42|254.02|255.71|253.31|0
1651847150000|2022-05-06 14:25:50|256.07|253.67|256.07|253.67|256.07|253.67|255.59|253.19|0
1651847160000|2022-05-06 14:26:00|255.41|253.01|257.32|254.92|257.32|254.92|255.41|253.01|0
1651847170000|2022-05-06 14:26:10|257.44|255.04|258.69|256.29|258.69|256.29|257.44|255.04|0
1651847180000|2022-05-06 14:26:20|258.57|256.17|258.33|255.93|258.69|256.29|258.33|255.93|0
1651847190000|2022-05-06 14:26:30|258.27|255.87|258.45|256.05|258.45|256.05|258.27|255.87|0
1651847200000|2022-05-06 14:26:40|257.26|254.86|257.02|254.62|257.26|254.86|257.02|254.62|0
1651847210000|2022-05-06 14:26:50|256.78|254.38|256.78|254.38|256.78|254.38|256.18|253.78|0
1651847220000|2022-05-06 14:27:00|257.02|254.62|256.12|253.72|257.02|254.62|256.12|253.72|0
1651847230000|2022-05-06 14:27:10|256.07|253.67|257.02|254.62|257.02|254.62|256.07|253.67|0
1651847240000|2022-05-06 14:27:20|257.62|255.22|256.78|254.38|257.62|255.22|256.78|254.38|0
1651847250000|2022-05-06 14:27:30|257.14|254.74|256.78|254.38|257.14|254.74|256.18|253.78|0
1651847260000|2022-05-06 14:27:40|256.06|253.66|255.59|253.19|256.06|253.66|255.11|252.71|0
1651847270000|2022-05-06 14:27:50|255.65|253.25|255.88|253.48|256.66|254.26|255.65|253.25|0
1651847280000|2022-05-06 14:28:00|255.05|252.65|254.4|252|255.17|252.77|254.4|252|0
1651847290000|2022-05-06 14:28:10|255.11|252.71|255.71|253.31|255.88|253.48|255.05|252.65|0
1651847300000|2022-05-06 14:28:20|255.47|253.07|255.59|253.19|255.59|253.19|254.76|252.36|0
1651847310000|2022-05-06 14:28:30|255.11|252.71|255.23|252.83|255.23|252.83|254.88|252.48|0
1651847320000|2022-05-06 14:28:40|254.4|252|254.1|251.7|254.69|252.29|254.1|251.7|0
1651847330000|2022-05-06 14:28:50|254.28|251.88|253.33|250.93|254.28|251.88|252.98|250.58|0
1651847340000|2022-05-06 14:29:00|252.56|250.16|253.45|251.05|253.45|251.05|252.56|250.16|0
1651847350000|2022-05-06 14:29:10|253.21|250.81|254.52|252.12|254.52|252.12|253.1|250.7|0
1651847360000|2022-05-06 14:29:20|255.35|252.95|254.28|251.88|255.35|252.95|254.28|251.88|0
1651847370000|2022-05-06 14:29:30|253.81|251.41|252.39|249.99|253.81|251.41|252.39|249.99|0
1651847380000|2022-05-06 14:29:40|252.27|249.87|251.21|248.81|252.27|249.87|251.21|248.81|0
1651847390000|2022-05-06 14:29:50|251.8|249.4|250.38|247.98|251.8|249.4|250.38|247.98|0
1651847400000|2022-05-06 14:30:00|249.44|247.04|250.85|248.45|250.85|248.45|249.44|247.04|0
1651847410000|2022-05-06 14:30:10|251.91|249.51|250.5|248.1|251.91|249.51|250.5|248.1|0
1651847420000|2022-05-06 14:30:20|250.15|247.75|250.03|247.63|250.15|247.75|250.03|247.63|0
1651847430000|2022-05-06 14:30:30|248.98|246.58|247.27|244.87|248.98|246.58|246.92|244.52|0
1651847440000|2022-05-06 14:30:40|247.5|245.1|248.32|245.92|248.32|245.92|247.32|244.92|0
1651847450000|2022-05-06 14:30:50|248.56|246.16|248.09|245.69|248.79|246.39|248.09|245.69|0
1651847460000|2022-05-06 14:31:00|248.32|245.92|250.89|248.49|250.89|248.49|248.32|245.92|0
1651847470000|2022-05-06 14:31:10|251.24|248.84|251.6|249.2|251.6|249.2|251.13|248.73|0
1651847480000|2022-05-06 14:31:20|251.54|249.14|252.3|249.9|252.3|249.9|251.54|249.14|0
1651847490000|2022-05-06 14:31:30|252.42|250.02|252.66|250.26|252.66|250.26|252.42|250.02|0
1651847500000|2022-05-06 14:31:40|253.19|250.79|253.72|251.32|253.84|251.44|252.83|250.43|0
1651847510000|2022-05-06 14:31:50|253.84|251.44|254.91|252.51|255.03|252.63|253.84|251.44|0
1651847520000|2022-05-06 14:32:00|254.67|252.27|254.2|251.8|254.67|252.27|254.2|251.8|0
1651847530000|2022-05-06 14:32:10|255.26|252.86|254.67|252.27|255.26|252.86|254.67|252.27|0
1651847540000|2022-05-06 14:32:20|254.37|251.97|253.72|251.32|254.37|251.97|253.72|251.32|0
1651847550000|2022-05-06 14:32:30|253.66|251.26|252.89|250.49|253.66|251.26|252.89|250.49|0
1651847560000|2022-05-06 14:32:40|252.78|250.38|252.95|250.55|253.49|251.09|252.78|250.38|0
1651847570000|2022-05-06 14:32:50|251.77|249.37|252.42|250.02|252.78|250.38|251.77|249.37|0
1651847580000|2022-05-06 14:33:00|251.83|249.43|252.78|250.38|252.95|250.55|251.83|249.43|0
1651847590000|2022-05-06 14:33:10|252.07|249.67|251.95|249.55|252.3|249.9|251.95|249.55|0
1651847600000|2022-05-06 14:33:20|251.01|248.61|251.24|248.84|251.48|249.08|251.01|248.61|0
1651847610000|2022-05-06 14:33:30|251.01|248.61|251.13|248.73|251.13|248.73|250.54|248.14|0
1651847620000|2022-05-06 14:33:40|250.83|248.43|249.36|246.96|250.89|248.49|249.36|246.96|0
1651847630000|2022-05-06 14:33:50|249.25|246.85|249.01|246.61|249.25|246.85|248.66|246.26|0
1651847640000|2022-05-06 14:34:00|248.66|246.26|248.31|245.91|248.95|246.55|248.31|245.91|0
1651847650000|2022-05-06 14:34:10|247.96|245.56|248.31|245.91|248.43|246.03|247.96|245.56|0
1651847660000|2022-05-06 14:34:20|247.96|245.56|247.73|245.33|248.31|245.91|247.73|245.33|0
1651847670000|2022-05-06 14:34:30|247.49|245.09|247.73|245.33|247.73|245.33|247.38|244.98|0
1651847680000|2022-05-06 14:34:40|248.08|245.68|247.61|245.21|248.19|245.79|247.61|245.21|0
1651847690000|2022-05-06 14:34:50|247.49|245.09|247.96|245.56|247.96|245.56|247.49|245.09|0
1651847700000|2022-05-06 14:35:00|247.49|245.09|247.49|245.09|247.73|245.33|247.49|245.09|0
1651847710000|2022-05-06 14:35:10|247.61|245.21|247.73|245.33|247.73|245.33|247.26|244.86|0
1651847720000|2022-05-06 14:35:20|247.38|244.98|247.73|245.33|247.78|245.38|247.38|244.98|0
1651847730000|2022-05-06 14:35:30|247.84|245.44|248.19|245.79|248.19|245.79|247.61|245.21|0
1651847740000|2022-05-06 14:35:40|247.96|245.56|246.56|244.16|247.96|245.56|246.21|243.81|0
1651847750000|2022-05-06 14:35:50|246.79|244.39|247.03|244.63|247.38|244.98|246.79|244.39|0
1651847760000|2022-05-06 14:36:00|247.49|245.09|248.19|245.79|248.43|246.03|247.49|245.09|0
1651847770000|2022-05-06 14:36:10|247.73|245.33|246.79|244.39|247.73|245.33|246.33|243.93|0
1651847780000|2022-05-06 14:36:20|246.68|244.28|246.21|243.81|246.79|244.39|246.21|243.81|0
1651847790000|2022-05-06 14:36:30|246.33|243.93|242.42|240.02|246.33|243.93|242.42|240.02|0
1651847800000|2022-05-06 14:36:40|242.19|239.79|242.65|240.25|242.65|240.25|242.19|239.79|0
1651847810000|2022-05-06 14:36:50|242.42|240.02|241.49|239.09|242.42|240.02|241.49|239.09|0
1651847820000|2022-05-06 14:37:00|241.38|238.98|241.03|238.63|241.38|238.98|240.92|238.52|0
1651847830000|2022-05-06 14:37:10|240.34|237.94|240|237.6|240.34|237.94|240|237.6|0
1651847840000|2022-05-06 14:37:20|240.23|237.83|240.8|238.4|240.8|238.4|240.23|237.83|0
1651847850000|2022-05-06 14:37:30|240.11|237.71|240.8|238.4|240.97|238.57|240.11|237.71|0
1651847860000|2022-05-06 14:37:40|240.46|238.06|240.11|237.71|240.46|238.06|240.11|237.71|0
1651847870000|2022-05-06 14:37:50|240|237.6|240.28|237.88|240.46|238.06|240|237.6|0
1651847880000|2022-05-06 14:38:00|239.77|237.37|239.88|237.48|240|237.6|239.77|237.37|0
1651847890000|2022-05-06 14:38:10|239.94|237.54|240|237.6|240|237.6|239.71|237.31|0
1651847900000|2022-05-06 14:38:20|240.23|237.83|239.77|237.37|240.23|237.83|239.65|237.25|0
1651847910000|2022-05-06 14:38:30|240|237.6|240.92|238.52|240.92|238.52|240|237.6|0
1651847920000|2022-05-06 14:38:40|242.07|239.67|240.92|238.52|242.07|239.67|240.92|238.52|0
1651847930000|2022-05-06 14:38:50|241.15|238.75|241.49|239.09|241.49|239.09|241.15|238.75|0
1651847940000|2022-05-06 14:39:00|241.72|239.32|240.8|238.4|241.72|239.32|240.8|238.4|0
1651847950000|2022-05-06 14:39:10|240.69|238.29|241.15|238.75|241.15|238.75|240.69|238.29|0
1651847960000|2022-05-06 14:39:20|240.97|238.57|242.19|239.79|242.19|239.79|240.97|238.57|0
1651847970000|2022-05-06 14:39:30|243.06|240.66|242.71|240.31|243.06|240.66|242.71|240.31|0
1651847980000|2022-05-06 14:39:40|242.94|240.54|242.94|240.54|242.94|240.54|242.94|240.54|0
1651847990000|2022-05-06 14:39:50|243.46|241.06|243.75|241.35|243.75|241.35|243.46|241.06|0
1651848000000|2022-05-06 14:40:00|244.68|242.28|243.29|240.89|244.68|242.28|243.29|240.89|0
1651848010000|2022-05-06 14:40:10|242.82|240.42|244.62|242.22|244.62|242.22|242.36|239.96|0
1651848020000|2022-05-06 14:40:20|244.91|242.51|245.73|243.33|245.73|243.33|244.91|242.51|0
1651848030000|2022-05-06 14:40:30|246.66|244.26|246.19|243.79|246.89|244.49|246.19|243.79|0
1651848040000|2022-05-06 14:40:40|246.31|243.91|248.3|245.9|248.3|245.9|245.84|243.44|0
1651848050000|2022-05-06 14:40:50|248.06|245.66|248.76|246.36|248.76|246.36|247.94|245.54|0
1651848060000|2022-05-06 14:41:00|249.7|247.3|248|245.6|249.7|247.3|248|245.6|0
1651848070000|2022-05-06 14:41:10|247.94|245.54|247.36|244.96|247.94|245.54|247.36|244.96|0
1651848080000|2022-05-06 14:41:20|247.24|244.84|247.36|244.96|247.36|244.96|246.77|244.37|0
1651848090000|2022-05-06 14:41:30|247.71|245.31|248.82|246.42|248.82|246.42|247.71|245.31|0
1651848100000|2022-05-06 14:41:40|248.65|246.25|248.65|246.25|248.65|246.25|248.12|245.72|0
1651848110000|2022-05-06 14:41:50|248.18|245.78|248.18|245.78|248.23|245.83|247.88|245.48|0
1651848120000|2022-05-06 14:42:00|248.06|245.66|247.94|245.54|248.18|245.78|247.59|245.19|0
1651848130000|2022-05-06 14:42:10|247.59|245.19|247.53|245.13|248.12|245.72|247.53|245.13|0
1651848140000|2022-05-06 14:42:20|246.77|244.37|245.61|243.21|246.77|244.37|245.61|243.21|0
1651848150000|2022-05-06 14:42:30|245.9|243.5|245.26|242.86|245.9|243.5|245.03|242.63|0
1651848160000|2022-05-06 14:42:40|245.66|243.26|245.84|243.44|245.84|243.44|245.14|242.74|0
1651848170000|2022-05-06 14:42:50|246.07|243.67|246.42|244.02|246.54|244.14|246.07|243.67|0
1651848180000|2022-05-06 14:43:00|247.36|244.96|246.54|244.14|247.83|245.43|246.54|244.14|0
1651848190000|2022-05-06 14:43:10|246.19|243.79|247.36|244.96|247.36|244.96|246.01|243.61|0
1651848200000|2022-05-06 14:43:20|247.12|244.72|246.77|244.37|247.12|244.72|246.42|244.02|0
1651848210000|2022-05-06 14:43:30|246.89|244.49|248.76|246.36|248.76|246.36|246.89|244.49|0
1651848220000|2022-05-06 14:43:40|248.88|246.48|248.65|246.25|249|246.6|248.53|246.13|0
1651848230000|2022-05-06 14:43:50|248.18|245.78|248.41|246.01|248.53|246.13|248.18|245.78|0
1651848240000|2022-05-06 14:44:00|247.47|245.07|248.53|246.13|248.53|246.13|247.47|245.07|0
1651848250000|2022-05-06 14:44:10|249.05|246.65|248.29|245.89|249.05|246.65|248.18|245.78|0
1651848260000|2022-05-06 14:44:20|248.06|245.66|247.82|245.42|248.23|245.83|247.82|245.42|0
1651848270000|2022-05-06 14:44:30|248.41|246.01|248.06|245.66|248.65|246.25|248.06|245.66|0
1651848280000|2022-05-06 14:44:40|247.82|245.42|248|245.6|248.18|245.78|247.71|245.31|0
1651848290000|2022-05-06 14:44:50|247.82|245.42|247.36|244.96|247.82|245.42|247.36|244.96|0
1651848300000|2022-05-06 14:45:00|245.96|243.56|246.31|243.91|246.31|243.91|245.96|243.56|0
1651848310000|2022-05-06 14:45:10|246.54|244.14|249.7|247.3|249.7|247.3|246.31|243.91|0
1651848320000|2022-05-06 14:45:20|250.58|248.18|251.59|249.19|251.94|249.54|250.58|248.18|0
1651848330000|2022-05-06 14:45:30|251.71|249.31|252.18|249.78|252.23|249.83|251.71|249.31|0
1651848340000|2022-05-06 14:45:40|251.94|249.54|254.25|251.85|254.25|251.85|251.94|249.54|0
1651848350000|2022-05-06 14:45:50|254.43|252.03|253.72|251.32|254.67|252.27|253.72|251.32|0
1651848360000|2022-05-06 14:46:00|254.43|252.03|255.14|252.74|255.14|252.74|254.43|252.03|0
1651848370000|2022-05-06 14:46:10|255.03|252.63|255.03|252.63|255.26|252.86|255.03|252.63|0
1651848380000|2022-05-06 14:46:20|255.56|253.16|256.1|253.7|256.1|253.7|255.5|253.1|0
1651848390000|2022-05-06 14:46:30|256.16|253.76|256.46|254.06|256.7|254.3|256.16|253.76|0
1651848400000|2022-05-06 14:46:40|257.41|255.01|258.73|256.33|258.73|256.33|257.41|255.01|0
1651848410000|2022-05-06 14:46:50|259.45|257.05|258.97|256.57|260.54|258.14|258.97|256.57|0
1651848420000|2022-05-06 14:47:00|259.45|257.05|259.81|257.41|260.05|257.65|259.45|257.05|0
1651848430000|2022-05-06 14:47:10|259.39|256.99|259.09|256.69|259.57|257.17|259.09|256.69|0
1651848440000|2022-05-06 14:47:20|259.03|256.63|260.29|257.89|260.29|257.89|259.03|256.63|0
1651848450000|2022-05-06 14:47:30|259.57|257.17|259.36|256.96|265.72|263.32|259.36|256.96|0
1651848460000|2022-05-06 14:47:40|259.6|257.2|259.24|256.84|259.72|257.32|259.24|256.84|0
1651848470000|2022-05-06 14:47:50|259.41|257.01|259.24|256.84|259.6|257.2|259.24|256.84|0
1651848480000|2022-05-06 14:48:00|259.36|256.96|256.24|253.84|259.36|256.96|256.24|253.84|0
1651848490000|2022-05-06 14:48:10|256.12|253.72|256.72|254.32|256.96|254.56|256.12|253.72|0
1651848500000|2022-05-06 14:48:20|258.63|256.23|257.79|255.39|258.63|256.23|257.79|255.39|0
1651848510000|2022-05-06 14:48:30|257.56|255.16|257.79|255.39|257.91|255.51|257.13|254.73|0
1651848520000|2022-05-06 14:48:40|257.08|254.68|256.48|254.08|257.08|254.68|256.48|254.08|0
1651848530000|2022-05-06 14:48:50|256.24|253.84|256.12|253.72|256.24|253.84|255.4|253|0
1651848540000|2022-05-06 14:49:00|255.64|253.24|256.6|254.2|256.6|254.2|255.64|253.24|0
1651848550000|2022-05-06 14:49:10|256.84|254.44|256.42|254.02|256.84|254.44|256.42|254.02|0
1651848560000|2022-05-06 14:49:20|256.12|253.72|256.24|253.84|256.84|254.44|256|253.6|0
1651848570000|2022-05-06 14:49:30|257.79|255.39|258.39|255.99|258.39|255.99|257.79|255.39|0
1651848580000|2022-05-06 14:49:40|258.75|256.35|258.39|255.99|258.75|256.35|258.39|255.99|0
1651848590000|2022-05-06 14:49:50|257.79|255.39|258.51|256.11|258.51|256.11|257.79|255.39|0
1651848600000|2022-05-06 14:50:00|259.65|257.25|259.84|257.44|259.84|257.44|259.65|257.25|0
1651848610000|2022-05-06 14:50:10|260.56|258.16|259.35|256.95|261.04|258.64|259.35|256.95|0
1651848620000|2022-05-06 14:50:20|259.23|256.83|258.93|256.53|259.23|256.83|258.87|256.47|0
1651848630000|2022-05-06 14:50:30|258.03|255.63|257.19|254.79|258.03|255.63|257.19|254.79|0
1651848640000|2022-05-06 14:50:40|256.96|254.56|256.48|254.08|257.08|254.68|256.48|254.08|0
1651848650000|2022-05-06 14:50:50|256.36|253.96|256.18|253.78|256.36|253.96|256.18|253.78|0
1651848660000|2022-05-06 14:51:00|257.85|255.45|257.79|255.39|257.85|255.45|257.73|255.33|0
1651848670000|2022-05-06 14:51:10|256.24|253.84|255.4|253|256.24|253.84|255.4|253|0
1651848680000|2022-05-06 14:51:20|256|253.6|255.94|253.54|256.6|254.2|255.94|253.54|0
1651848690000|2022-05-06 14:51:30|256.48|254.08|256.72|254.32|256.72|254.32|256.48|254.08|0
1651848700000|2022-05-06 14:51:40|256.96|254.56|256.48|254.08|256.96|254.56|256.41|254.01|0
1651848710000|2022-05-06 14:51:50|257.55|255.15|256.72|254.32|257.55|255.15|256.72|254.32|0
1651848720000|2022-05-06 14:52:00|256.12|253.72|256|253.6|256.48|254.08|256|253.6|0
1651848730000|2022-05-06 14:52:10|256.6|254.2|258.39|255.99|258.39|255.99|256.6|254.2|0
1651848740000|2022-05-06 14:52:20|257.67|255.27|256.48|254.08|257.67|255.27|256.48|254.08|0
1651848750000|2022-05-06 14:52:30|255.88|253.48|255.52|253.12|255.88|253.48|255.16|252.76|0
1651848760000|2022-05-06 14:52:40|255.28|252.88|255.76|253.36|255.76|253.36|254.93|252.53|0
1651848770000|2022-05-06 14:52:50|255.16|252.76|254.81|252.41|255.28|252.88|254.81|252.41|0
1651848780000|2022-05-06 14:53:00|255.16|252.76|255.58|253.18|255.94|253.54|255.16|252.76|0
1651848790000|2022-05-06 14:53:10|255.88|253.48|256.83|254.43|256.83|254.43|255.88|253.48|0
1651848800000|2022-05-06 14:53:20|256.6|254.2|256.36|253.96|256.72|254.32|256.24|253.84|0
1651848810000|2022-05-06 14:53:30|256.71|254.31|257.73|255.33|258.15|255.75|256.71|254.31|0
1651848820000|2022-05-06 14:53:40|258.63|256.23|258.57|256.17|258.75|256.35|258.57|256.17|0
1651848830000|2022-05-06 14:53:50|258.75|256.35|257.55|255.15|258.75|256.35|257.31|254.91|0
1651848840000|2022-05-06 14:54:00|258.63|256.23|259.11|256.71|259.23|256.83|258.63|256.23|0
1651848850000|2022-05-06 14:54:10|259.47|257.07|259.53|257.13|259.95|257.55|259.11|256.71|0
1651848860000|2022-05-06 14:54:20|258.87|256.47|257.67|255.27|258.87|256.47|257.67|255.27|0
1651848870000|2022-05-06 14:54:30|257.79|255.39|258.39|255.99|258.87|256.47|257.79|255.39|0
1651848880000|2022-05-06 14:54:40|258.75|256.35|260.08|257.68|260.08|257.68|258.75|256.35|0
1651848890000|2022-05-06 14:54:50|260.8|258.4|261.89|259.49|261.89|259.49|260.8|258.4|0
1651848900000|2022-05-06 14:55:00|262.37|259.97|262.61|260.21|262.61|260.21|262.13|259.73|0
1651848910000|2022-05-06 14:55:10|261.52|259.12|260.68|258.28|261.52|259.12|260.07|257.67|0
1651848920000|2022-05-06 14:55:20|260.86|258.46|261.64|259.24|261.89|259.49|260.86|258.46|0
1651848930000|2022-05-06 14:55:30|261.76|259.36|261.4|259|261.76|259.36|261.16|258.76|0
1651848940000|2022-05-06 14:55:40|261.16|258.76|261.28|258.88|261.28|258.88|260.92|258.52|0
1651848950000|2022-05-06 14:55:50|262.25|259.85|261.64|259.24|262.49|260.09|261.64|259.24|0
1651848960000|2022-05-06 14:56:00|261.16|258.76|262.37|259.97|262.37|259.97|261.16|258.76|0
1651848970000|2022-05-06 14:56:10|262.73|260.33|261.89|259.49|262.73|260.33|261.04|258.64|0
1651848980000|2022-05-06 14:56:20|262.37|259.97|262.67|260.27|262.73|260.33|262.37|259.97|0
1651848990000|2022-05-06 14:56:30|262.13|259.73|261.64|259.24|262.73|260.33|261.64|259.24|0
1651849000000|2022-05-06 14:56:40|261.16|258.76|260.37|257.97|261.28|258.88|260.37|257.97|0
1651849010000|2022-05-06 14:56:50|261.28|258.88|260.8|258.4|261.28|258.88|260.61|258.21|0
1651849020000|2022-05-06 14:57:00|260.19|257.79|261.76|259.36|261.76|259.36|260.19|257.79|0
1651849030000|2022-05-06 14:57:10|262.25|259.85|261.52|259.12|262.49|260.09|261.4|259|0
1651849040000|2022-05-06 14:57:20|261.64|259.24|262.61|260.21|262.61|260.21|261.64|259.24|0
1651849050000|2022-05-06 14:57:30|262.49|260.09|263.22|260.82|263.46|261.06|262.49|260.09|0
1651849060000|2022-05-06 14:57:40|264.07|261.67|264.55|262.15|264.55|262.15|263.95|261.55|0
1651849070000|2022-05-06 14:57:50|264.68|262.28|264.43|262.03|264.68|262.28|264.43|262.03|0
1651849080000|2022-05-06 14:58:00|264.98|262.58|263.82|261.42|264.98|262.58|263.58|261.18|0
1651849090000|2022-05-06 14:58:10|263.64|261.24|263.95|261.55|263.95|261.55|263.58|261.18|0
1651849100000|2022-05-06 14:58:20|264.19|261.79|262.65|260.25|265.81|263.41|262.16|259.76|0
1651849110000|2022-05-06 14:58:30|262.16|259.76|262.94|260.54|262.94|260.54|262.16|259.76|0
1651849120000|2022-05-06 14:58:40|263.55|261.15|263.67|261.27|263.67|261.27|263.3|260.9|0
1651849130000|2022-05-06 14:58:50|263.55|261.15|264.4|262|264.4|262|263.55|261.15|0
1651849140000|2022-05-06 14:59:00|265.01|262.61|265.13|262.73|265.13|262.73|264.89|262.49|0
1651849150000|2022-05-06 14:59:10|265.01|262.61|264.28|261.88|265.01|262.61|264.28|261.88|0
1651849160000|2022-05-06 14:59:20|264.03|261.63|263.42|261.02|264.03|261.63|263.42|261.02|0
1651849170000|2022-05-06 14:59:30|263.06|260.66|262.21|259.81|263.06|260.66|262.21|259.81|0
1651849180000|2022-05-06 14:59:40|262.57|260.17|262.33|259.93|262.57|260.17|262.33|259.93|0
1651849190000|2022-05-06 14:59:50|262.21|259.81|261.96|259.56|262.21|259.81|261.96|259.56|0
1651849200000|2022-05-06 15:00:00|261.9|259.5|261.36|258.96|261.9|259.5|261.36|258.96|0
1651849210000|2022-05-06 15:00:10|262.21|259.81|261|258.6|262.45|260.05|260.75|258.35|0
1651849220000|2022-05-06 15:00:20|260.39|257.99|260.93|258.53|261.12|258.72|260.39|257.99|0
1651849230000|2022-05-06 15:00:30|260.87|258.47|261.12|258.72|261.12|258.72|260.63|258.23|0
1651849240000|2022-05-06 15:00:40|262.21|259.81|261.6|259.2|262.27|259.87|261.36|258.96|0
1651849250000|2022-05-06 15:00:50|262.21|259.81|262.69|260.29|262.69|260.29|262.21|259.81|0
1651849260000|2022-05-06 15:01:00|262.81|260.41|261.54|259.14|263.06|260.66|261.54|259.14|0
1651849270000|2022-05-06 15:01:10|262.33|259.93|263.06|260.66|263.18|260.78|262.33|259.93|0
1651849280000|2022-05-06 15:01:20|263.18|260.78|262.09|259.69|263.18|260.78|262.09|259.69|0
1651849290000|2022-05-06 15:01:30|261.66|259.26|261.48|259.08|261.96|259.56|261.48|259.08|0
1651849300000|2022-05-06 15:01:40|261.42|259.02|260.87|258.47|261.42|259.02|260.87|258.47|0
1651849310000|2022-05-06 15:01:50|261.42|259.02|261.24|258.84|261.42|259.02|260.99|258.59|0
1651849320000|2022-05-06 15:02:00|260.81|258.41|260.27|257.87|260.81|258.41|259.42|257.02|0
1651849330000|2022-05-06 15:02:10|260.39|257.99|261.17|258.77|261.17|258.77|260.27|257.87|0
1651849340000|2022-05-06 15:02:20|261.9|259.5|260.63|258.23|261.9|259.5|260.51|258.11|0
1651849350000|2022-05-06 15:02:30|261.05|258.65|260.27|257.87|261.05|258.65|260.27|257.87|0
1651849360000|2022-05-06 15:02:40|261.48|259.08|260.63|258.23|261.48|259.08|260.63|258.23|0
1651849370000|2022-05-06 15:02:50|260.51|258.11|259.72|257.32|260.51|258.11|259.72|257.32|0
1651849380000|2022-05-06 15:03:00|259.78|257.38|259.42|257.02|259.84|257.44|259.42|257.02|0
1651849390000|2022-05-06 15:03:10|258.94|256.54|257.86|255.46|259.18|256.78|257.86|255.46|0
1651849400000|2022-05-06 15:03:20|257.38|254.98|257.62|255.22|257.62|255.22|257.14|254.74|0
1651849410000|2022-05-06 15:03:30|258.1|255.7|258.03|255.63|258.64|256.24|258.03|255.63|0
1651849420000|2022-05-06 15:03:40|257.74|255.34|257.26|254.86|257.74|255.34|257.26|254.86|0
1651849430000|2022-05-06 15:03:50|257.79|255.39|257.43|255.03|257.86|255.46|257.43|255.03|0
1651849440000|2022-05-06 15:04:00|257.86|255.46|257.74|255.34|257.86|255.46|257.26|254.86|0
1651849450000|2022-05-06 15:04:10|257.5|255.1|258.46|256.06|258.46|256.06|257.5|255.1|0
1651849460000|2022-05-06 15:04:20|257.98|255.58|259.42|257.02|259.42|257.02|257.98|255.58|0
1651849470000|2022-05-06 15:04:30|258.7|256.3|258.22|255.82|259.24|256.84|258.22|255.82|0
1651849480000|2022-05-06 15:04:40|258.82|256.42|258.58|256.18|258.82|256.42|258.58|256.18|0
1651849490000|2022-05-06 15:04:50|258.4|256|258.15|255.75|258.64|256.24|258.15|255.75|0
1651849500000|2022-05-06 15:05:00|258.22|255.82|257.5|255.1|258.46|256.06|257.5|255.1|0
1651849510000|2022-05-06 15:05:10|257.14|254.74|256.42|254.02|257.14|254.74|256.06|253.66|0
1651849520000|2022-05-06 15:05:20|256.78|254.38|256.59|254.19|256.78|254.38|256.59|254.19|0
1651849530000|2022-05-06 15:05:30|257.14|254.74|256.78|254.38|257.14|254.74|256.54|254.14|0
1651849540000|2022-05-06 15:05:40|257.02|254.62|257.86|255.46|257.86|255.46|256.78|254.38|0
1651849550000|2022-05-06 15:05:50|257.13|254.73|256.47|254.07|257.13|254.73|256.47|254.07|0
1651849560000|2022-05-06 15:06:00|257.19|254.79|257.13|254.73|257.19|254.79|256.18|253.78|0
1651849570000|2022-05-06 15:06:10|256.77|254.37|257.62|255.22|257.62|255.22|256.65|254.25|0
1651849580000|2022-05-06 15:06:20|257.25|254.85|257.37|254.97|257.37|254.97|257.25|254.85|0
1651849590000|2022-05-06 15:06:30|257.74|255.34|258.03|255.63|258.34|255.94|257.74|255.34|0
1651849600000|2022-05-06 15:06:40|257.98|255.58|258.46|256.06|258.46|256.06|257.98|255.58|0
1651849610000|2022-05-06 15:06:50|258.94|256.54|259.84|257.44|259.84|257.44|258.94|256.54|0
1651849620000|2022-05-06 15:07:00|260.15|257.75|259.18|256.78|260.15|257.75|259.18|256.78|0
1651849630000|2022-05-06 15:07:10|258.46|256.06|257.13|254.73|258.46|256.06|257.13|254.73|0
1651849640000|2022-05-06 15:07:20|257.61|255.21|257.98|255.58|258.22|255.82|257.61|255.21|0
1651849650000|2022-05-06 15:07:30|257.73|255.33|259.54|257.14|259.54|257.14|257.73|255.33|0
1651849660000|2022-05-06 15:07:40|259.06|256.66|259.24|256.84|259.24|256.84|258.88|256.48|0
1651849670000|2022-05-06 15:07:50|258.58|256.18|258.1|255.7|258.58|256.18|257.85|255.45|0
1651849680000|2022-05-06 15:08:00|258.22|255.82|258.46|256.06|258.46|256.06|257.73|255.33|0
1651849690000|2022-05-06 15:08:10|258.1|255.7|258.34|255.94|258.63|256.23|258.1|255.7|0
1651849700000|2022-05-06 15:08:20|258.58|256.18|258.75|256.35|258.88|256.48|258.46|256.06|0
1651849710000|2022-05-06 15:08:30|258.82|256.42|259.54|257.14|259.54|257.14|258.82|256.42|0
1651849720000|2022-05-06 15:08:40|258.94|256.54|259.78|257.38|259.78|257.38|258.94|256.54|0
1651849730000|2022-05-06 15:08:50|259.36|256.96|259.9|257.5|259.9|257.5|258.7|256.3|0
1651849740000|2022-05-06 15:09:00|259.6|257.2|259.18|256.78|260.08|257.68|259.18|256.78|0
1651849750000|2022-05-06 15:09:10|259.06|256.66|259.18|256.78|259.18|256.78|258.46|256.06|0
1651849760000|2022-05-06 15:09:20|259.42|257.02|260.02|257.62|260.02|257.62|259.42|257.02|0
1651849770000|2022-05-06 15:09:30|259.78|257.38|258.82|256.42|259.78|257.38|258.82|256.42|0
1651849780000|2022-05-06 15:09:40|258.7|256.3|258.33|255.93|258.7|256.3|258.33|255.93|0
1651849790000|2022-05-06 15:09:50|258.63|256.23|258.94|256.54|259.42|257.02|258.27|255.87|0
1651849800000|2022-05-06 15:10:00|258.46|256.06|259.42|257.02|259.78|257.38|258.46|256.06|0
1651849810000|2022-05-06 15:10:10|258.03|255.63|257.61|255.21|258.21|255.81|257.61|255.21|0
1651849820000|2022-05-06 15:10:20|257.43|255.03|256.77|254.37|257.49|255.09|256.77|254.37|0
1651849830000|2022-05-06 15:10:30|256.65|254.25|256.05|253.65|256.65|254.25|256.05|253.65|0
1651849840000|2022-05-06 15:10:40|255.27|252.87|255.46|253.06|255.46|253.06|254.62|252.22|0
1651849850000|2022-05-06 15:10:50|255.34|252.94|254.2|251.8|255.46|253.06|254.2|251.8|0
1651849860000|2022-05-06 15:11:00|254.5|252.1|255.22|252.82|255.22|252.82|254.5|252.1|0
1651849870000|2022-05-06 15:11:10|255.39|252.99|255.22|252.82|255.39|252.99|255.22|252.82|0
1651849880000|2022-05-06 15:11:20|253.53|251.13|253.77|251.37|253.77|251.37|253.41|251.01|0
1651849890000|2022-05-06 15:11:30|254.13|251.73|253.41|251.01|254.13|251.73|253.41|251.01|0
1651849900000|2022-05-06 15:11:40|253.29|250.89|253.65|251.25|253.65|251.25|253.29|250.89|0
1651849910000|2022-05-06 15:11:50|253.77|251.37|253.71|251.31|253.77|251.37|253.47|251.07|0
1651849920000|2022-05-06 15:12:00|253.65|251.25|254.54|252.14|254.84|252.44|253.65|251.25|0
1651849930000|2022-05-06 15:12:10|254.72|252.32|253.29|250.89|254.72|252.32|253.29|250.89|0
1651849940000|2022-05-06 15:12:20|253.17|250.77|253.29|250.89|253.7|251.3|253.05|250.65|0
1651849950000|2022-05-06 15:12:30|253.53|251.13|254.6|252.2|254.84|252.44|253.53|251.13|0
1651849960000|2022-05-06 15:12:40|254.96|252.56|255.44|253.04|255.44|253.04|254.96|252.56|0
1651849970000|2022-05-06 15:12:50|255.56|253.16|256.76|254.36|256.76|254.36|255.56|253.16|0
1651849980000|2022-05-06 15:13:00|256.88|254.48|258.33|255.93|258.33|255.93|256.88|254.48|0
1651849990000|2022-05-06 15:13:10|257.73|255.33|257.12|254.72|257.78|255.38|257.12|254.72|0
1651850000000|2022-05-06 15:13:20|257.85|255.45|257.97|255.57|257.97|255.57|257.78|255.38|0
1651850010000|2022-05-06 15:13:30|257.61|255.21|257.97|255.57|257.97|255.57|257|254.6|0
1651850020000|2022-05-06 15:13:40|258.27|255.87|258.21|255.81|258.45|256.05|258.21|255.81|0
1651850030000|2022-05-06 15:13:50|257.85|255.45|258.63|256.23|258.63|256.23|257.12|254.72|0
1651850040000|2022-05-06 15:14:00|258.69|256.29|258.09|255.69|258.69|256.29|258.09|255.69|0
1651850050000|2022-05-06 15:14:10|258.45|256.05|258.57|256.17|258.69|256.29|258.45|256.05|0
1651850060000|2022-05-06 15:14:20|258.33|255.93|259.54|257.14|259.54|257.14|258.33|255.93|0
1651850070000|2022-05-06 15:14:30|259.42|257.02|259.66|257.26|259.66|257.26|259.42|257.02|0
1651850080000|2022-05-06 15:14:40|259.54|257.14|259.54|257.14|259.54|257.14|259.42|257.02|0
1651850090000|2022-05-06 15:14:50|259.66|257.26|260.75|258.35|260.75|258.35|259.66|257.26|0
1651850100000|2022-05-06 15:15:00|260.69|258.29|260.63|258.23|261.11|258.71|260.63|258.23|0
1651850110000|2022-05-06 15:15:10|260.02|257.62|260.51|258.11|260.51|258.11|260.02|257.62|0
1651850120000|2022-05-06 15:15:20|260.87|258.47|262.45|260.05|262.45|260.05|260.87|258.47|0
1651850130000|2022-05-06 15:15:30|262.88|260.48|262.82|260.42|262.88|260.48|262.51|260.11|0
1651850140000|2022-05-06 15:15:40|263.06|260.66|262.57|260.17|263.31|260.91|262.57|260.17|0
1651850150000|2022-05-06 15:15:50|262.94|260.54|262.45|260.05|262.94|260.54|262.45|260.05|0
1651850160000|2022-05-06 15:16:00|262.88|260.48|261.84|259.44|262.88|260.48|261.84|259.44|0
1651850170000|2022-05-06 15:16:10|261.96|259.56|261.84|259.44|262.33|259.93|261.84|259.44|0
1651850180000|2022-05-06 15:16:20|261.29|258.89|261.36|258.96|261.41|259.01|260.87|258.47|0
1651850190000|2022-05-06 15:16:30|261.11|258.71|261.72|259.32|261.72|259.32|261.11|258.71|0
1651850200000|2022-05-06 15:16:40|261.36|258.96|261.11|258.71|261.36|258.96|260.99|258.59|0
1651850210000|2022-05-06 15:16:50|261.23|258.83|261.96|259.56|262.33|259.93|261.23|258.83|0
1651850220000|2022-05-06 15:17:00|261.6|259.2|262.33|259.93|262.57|260.17|261.6|259.2|0
1651850230000|2022-05-06 15:17:10|262.51|260.11|263.17|260.77|265.65|263.25|262.51|260.11|0
1651850240000|2022-05-06 15:17:20|263.54|261.14|263.66|261.26|263.66|261.26|263.3|260.9|0
1651850250000|2022-05-06 15:17:30|263.42|261.02|264.27|261.87|264.27|261.87|263.3|260.9|0
1651850260000|2022-05-06 15:17:40|264.03|261.63|264.03|261.63|264.64|262.24|264.03|261.63|0
1651850270000|2022-05-06 15:17:50|264.15|261.75|265.01|262.61|265.01|262.61|264.15|261.75|0
1651850280000|2022-05-06 15:18:00|264.89|262.49|265.01|262.61|265.13|262.73|264.89|262.49|0
1651850290000|2022-05-06 15:18:10|264.89|262.49|265.01|262.61|265.01|262.61|264.52|262.12|0
1651850300000|2022-05-06 15:18:20|265.13|262.73|264.4|262|265.13|262.73|263.97|261.57|0
1651850310000|2022-05-06 15:18:30|263.54|261.14|263.42|261.02|263.66|261.26|263.42|261.02|0
1651850320000|2022-05-06 15:18:40|263.11|260.71|261.95|259.55|263.11|260.71|261.95|259.55|0
1651850330000|2022-05-06 15:18:50|262.32|259.92|262.08|259.68|262.93|260.53|262.08|259.68|0
1651850340000|2022-05-06 15:19:00|261.53|259.13|262.56|260.16|262.56|260.16|261.53|259.13|0
1651850350000|2022-05-06 15:19:10|262.32|259.92|262.93|260.53|262.93|260.53|262.32|259.92|0
1651850360000|2022-05-06 15:19:20|262.69|260.29|263.3|260.9|263.54|261.14|262.69|260.29|0
1651850370000|2022-05-06 15:19:30|263.11|260.71|263.05|260.65|263.11|260.71|262.81|260.41|0
1651850380000|2022-05-06 15:19:40|263.17|260.77|262.08|259.68|263.17|260.77|262.08|259.68|0
1651850390000|2022-05-06 15:19:50|261.83|259.43|262.56|260.16|262.81|260.41|261.83|259.43|0
1651850400000|2022-05-06 15:20:00|263.17|260.77|262.56|260.16|263.17|260.77|262.56|260.16|0
1651850410000|2022-05-06 15:20:10|262.93|260.53|263.23|260.83|263.23|260.83|262.93|260.53|0
1651850420000|2022-05-06 15:20:20|262.56|260.16|261.47|259.07|262.56|260.16|261.47|259.07|0
1651850430000|2022-05-06 15:20:30|261.1|258.7|261.47|259.07|261.47|259.07|261.1|258.7|0
1651850440000|2022-05-06 15:20:40|261.95|259.55|261.59|259.19|261.95|259.55|261.47|259.07|0
1651850450000|2022-05-06 15:20:50|261.95|259.55|263.29|260.89|263.29|260.89|261.95|259.55|0
1651850460000|2022-05-06 15:21:00|263.17|260.77|264.45|262.05|264.45|262.05|263.17|260.77|0
1651850470000|2022-05-06 15:21:10|264.58|262.18|264.52|262.12|264.76|262.36|264.39|261.99|0
1651850480000|2022-05-06 15:21:20|265.31|262.91|265.62|263.22|265.62|263.22|265.25|262.85|0
1651850490000|2022-05-06 15:21:30|265.99|263.59|265.87|263.47|265.99|263.59|265.5|263.1|0
1651850500000|2022-05-06 15:21:40|266.11|263.71|265.74|263.34|266.11|263.71|265.62|263.22|0
1651850510000|2022-05-06 15:21:50|265.99|263.59|265.74|263.34|265.99|263.59|265.56|263.16|0
1651850520000|2022-05-06 15:22:00|266.29|263.89|267.77|265.37|267.77|265.37|266.29|263.89|0
1651850530000|2022-05-06 15:22:10|268.9|266.5|269.39|266.99|269.39|266.99|268.9|266.5|0
1651850540000|2022-05-06 15:22:20|269.88|267.48|269.82|267.42|269.88|267.48|269.64|267.24|0
1651850550000|2022-05-06 15:22:30|270.38|267.98|271.18|268.78|271.24|268.84|270.38|267.98|0
1651850560000|2022-05-06 15:22:40|271.24|268.84|271.12|268.72|271.24|268.84|271.12|268.72|0
1651850570000|2022-05-06 15:22:50|270.87|268.47|270.25|267.85|270.87|268.47|270.07|267.67|0
1651850580000|2022-05-06 15:23:00|270.75|268.35|269.39|266.99|270.75|268.35|269.14|266.74|0
1651850590000|2022-05-06 15:23:10|269.64|267.24|269.88|267.48|269.94|267.54|269.64|267.24|0
1651850600000|2022-05-06 15:23:20|269.76|267.36|269.76|267.36|269.76|267.36|269.39|266.99|0
1651850610000|2022-05-06 15:23:30|269.64|267.24|269.76|267.36|269.76|267.36|269.51|267.11|0
1651850620000|2022-05-06 15:23:40|269.88|267.48|270.62|268.22|270.62|268.22|269.76|267.36|0
1651850630000|2022-05-06 15:23:50|270.5|268.1|270.5|268.1|270.5|268.1|270.5|268.1|0
1651850640000|2022-05-06 15:24:00|270.62|268.22|270.38|267.98|270.62|268.22|270.38|267.98|0
1651850650000|2022-05-06 15:24:10|269.82|267.42|269.51|267.11|270.01|267.61|269.51|267.11|0
1651850660000|2022-05-06 15:24:20|270.01|267.61|270.01|267.61|270.06|267.66|269.51|267.11|0
1651850670000|2022-05-06 15:24:30|270.13|267.73|270.06|267.66|270.25|267.85|270.06|267.66|0
1651850680000|2022-05-06 15:24:40|269.63|267.23|270.01|267.61|270.01|267.61|269.63|267.23|0
1651850690000|2022-05-06 15:24:50|270.13|267.73|269.63|267.23|270.13|267.73|269.63|267.23|0
1651850700000|2022-05-06 15:25:00|269.76|267.36|269.14|266.74|269.88|267.48|269.14|266.74|0
1651850710000|2022-05-06 15:25:10|269.57|267.17|269.26|266.86|269.63|267.23|269.26|266.86|0
1651850720000|2022-05-06 15:25:20|268.89|266.49|269.02|266.62|269.02|266.62|268.89|266.49|0
1651850730000|2022-05-06 15:25:30|268.83|266.43|268.09|265.69|268.83|266.43|267.59|265.19|0
1651850740000|2022-05-06 15:25:40|268.21|265.81|268.46|266.06|268.46|266.06|268.21|265.81|0
1651850750000|2022-05-06 15:25:50|268.33|265.93|268.21|265.81|268.33|265.93|267.96|265.56|0
1651850760000|2022-05-06 15:26:00|267.96|265.56|266.98|264.58|267.96|265.56|266.98|264.58|0
1651850770000|2022-05-06 15:26:10|266.61|264.21|265.38|262.98|266.61|264.21|265.38|262.98|0
1651850780000|2022-05-06 15:26:20|265.87|263.47|265.62|263.22|265.87|263.47|265.38|262.98|0
1651850790000|2022-05-06 15:26:30|265.26|262.86|265.19|262.79|265.38|262.98|265.19|262.79|0
1651850800000|2022-05-06 15:26:40|264.46|262.06|264.7|262.3|265.07|262.67|264.46|262.06|0
1651850810000|2022-05-06 15:26:50|264.28|261.88|263.72|261.32|264.28|261.88|263.72|261.32|0
1651850820000|2022-05-06 15:27:00|266.63|264.23|265.96|263.56|266.63|264.23|265.47|263.07|0
1651850830000|2022-05-06 15:27:10|266.2|263.8|266.82|264.42|266.82|264.42|266.2|263.8|0
1651850840000|2022-05-06 15:27:20|266.57|264.17|266.57|264.17|266.69|264.29|266.33|263.93|0
1651850850000|2022-05-06 15:27:30|266.69|264.29|265.96|263.56|266.69|264.29|265.96|263.56|0
1651850860000|2022-05-06 15:27:40|266.33|263.93|266.94|264.54|266.94|264.54|266.2|263.8|0
1651850870000|2022-05-06 15:27:50|266.69|264.29|266.33|263.93|266.69|264.29|266.33|263.93|0
1651850880000|2022-05-06 15:28:00|266.69|264.29|266.08|263.68|266.69|264.29|266.08|263.68|0
1651850890000|2022-05-06 15:28:10|265.71|263.31|267.06|264.66|267.06|264.66|265.71|263.31|0
1651850900000|2022-05-06 15:28:20|267.18|264.78|267.43|265.03|267.55|265.15|267.18|264.78|0
1651850910000|2022-05-06 15:28:30|266.69|264.29|266.94|264.54|267.06|264.66|266.69|264.29|0
1651850920000|2022-05-06 15:28:40|267.06|264.66|267.06|264.66|267.06|264.66|266.82|264.42|0
1651850930000|2022-05-06 15:28:50|266.82|264.42|266.82|264.42|266.87|264.47|266.82|264.42|0
1651850940000|2022-05-06 15:29:00|266.94|264.54|266.82|264.42|266.94|264.54|266.69|264.29|0
1651850950000|2022-05-06 15:29:10|267.31|264.91|267.06|264.66|267.31|264.91|267.06|264.66|0
1651850960000|2022-05-06 15:29:20|267.12|264.72|266.33|263.93|267.12|264.72|266.33|263.93|0
1651850970000|2022-05-06 15:29:30|266.63|264.23|265.4|263|266.63|264.23|265.4|263|0
1651850980000|2022-05-06 15:29:40|265.83|263.43|265.83|263.43|266.08|263.68|265.83|263.43|0
1651850990000|2022-05-06 15:29:50|265.96|263.56|266.14|263.74|266.2|263.8|265.96|263.56|0
1651851000000|2022-05-06 15:30:00|266.69|264.29|266.32|263.92|266.69|264.29|266.08|263.68|0
1651851010000|2022-05-06 15:30:10|266.2|263.8|266.08|263.68|266.2|263.8|265.71|263.31|0
1651851020000|2022-05-06 15:30:20|266.45|264.05|265.53|263.13|266.45|264.05|265.22|262.82|0
1651851030000|2022-05-06 15:30:30|265.35|262.95|265.59|263.19|265.59|263.19|264.73|262.33|0
1651851040000|2022-05-06 15:30:40|266.69|264.29|266.45|264.05|266.69|264.29|265.96|263.56|0
1651851050000|2022-05-06 15:30:50|266.69|264.29|266.69|264.29|266.69|264.29|266.32|263.92|0
1651851060000|2022-05-06 15:31:00|265.47|263.07|265.83|263.43|265.83|263.43|265.47|263.07|0
1651851070000|2022-05-06 15:31:10|266.32|263.92|266.32|263.92|266.57|264.17|266.32|263.92|0
1651851080000|2022-05-06 15:31:20|266.2|263.8|265.71|263.31|266.57|264.17|265.71|263.31|0
1651851090000|2022-05-06 15:31:30|265.34|262.94|265.1|262.7|265.77|263.37|265.1|262.7|0
1651851100000|2022-05-06 15:31:40|264.61|262.21|264.25|261.85|264.61|262.21|264|261.6|0
1651851110000|2022-05-06 15:31:50|265.1|262.7|264.18|261.78|265.1|262.7|264.18|261.78|0
1651851120000|2022-05-06 15:32:00|264.91|262.51|264.49|262.09|264.91|262.51|264.49|262.09|0
1651851130000|2022-05-06 15:32:10|263.39|260.99|263.27|260.87|263.39|260.99|263.27|260.87|0
1651851140000|2022-05-06 15:32:20|263.03|260.63|263.15|260.75|263.27|260.87|263.03|260.63|0
1651851150000|2022-05-06 15:32:30|262.9|260.5|262.3|259.9|262.9|260.5|262.05|259.65|0
1651851160000|2022-05-06 15:32:40|262.42|260.02|262.42|260.02|262.42|260.02|262.18|259.78|0
1651851170000|2022-05-06 15:32:50|262.23|259.83|262.3|259.9|262.3|259.9|262.23|259.83|0
1651851180000|2022-05-06 15:33:00|262.66|260.26|261.33|258.93|262.66|260.26|261.33|258.93|0
1651851190000|2022-05-06 15:33:10|261.45|259.05|259.93|257.53|261.45|259.05|259.93|257.53|0
1651851200000|2022-05-06 15:33:20|259.33|256.93|260.05|257.65|260.36|257.96|259.33|256.93|0
1651851210000|2022-05-06 15:33:30|260.12|257.72|259.51|257.11|260.24|257.84|259.51|257.11|0
1651851220000|2022-05-06 15:33:40|258.85|256.45|258.67|256.27|259.09|256.69|258.67|256.27|0
1651851230000|2022-05-06 15:33:50|258.12|255.72|258.43|256.03|258.43|256.03|258.06|255.66|0
1651851240000|2022-05-06 15:34:00|258.19|255.79|258.48|256.08|258.48|256.08|258.12|255.72|0
1651851250000|2022-05-06 15:34:10|258.31|255.91|257.94|255.54|258.55|256.15|257.94|255.54|0
1651851260000|2022-05-06 15:34:20|257.82|255.42|257.58|255.18|257.82|255.42|257.04|254.64|0
1651851270000|2022-05-06 15:34:30|257.46|255.06|257.22|254.82|257.76|255.36|257.22|254.82|0
1651851280000|2022-05-06 15:34:40|257.16|254.76|257.58|255.18|257.64|255.24|257.16|254.76|0
1651851290000|2022-05-06 15:34:50|257.7|255.3|257.46|255.06|257.7|255.3|257.22|254.82|0
1651851300000|2022-05-06 15:35:00|257.34|254.94|256.74|254.34|257.34|254.94|256.74|254.34|0
1651851310000|2022-05-06 15:35:10|257.34|254.94|256.68|254.28|257.34|254.94|256.62|254.22|0
1651851320000|2022-05-06 15:35:20|256.32|253.92|256.14|253.74|256.38|253.98|256.14|253.74|0
1651851330000|2022-05-06 15:35:30|256.02|253.62|256.2|253.8|256.5|254.1|256.02|253.62|0
1651851340000|2022-05-06 15:35:40|255.19|252.79|255.66|253.26|255.66|253.26|255.19|252.79|0
1651851350000|2022-05-06 15:35:50|256.02|253.62|256.02|253.62|256.02|253.62|255.9|253.5|0
1651851360000|2022-05-06 15:36:00|256.68|254.28|255.66|253.26|256.68|254.28|255.66|253.26|0
1651851370000|2022-05-06 15:36:10|255.07|252.67|255.19|252.79|255.19|252.79|254.71|252.31|0
1651851380000|2022-05-06 15:36:20|256.02|253.62|255.9|253.5|256.02|253.62|255.66|253.26|0
1651851390000|2022-05-06 15:36:30|255.66|253.26|255.9|253.5|255.9|253.5|255.36|252.96|0
1651851400000|2022-05-06 15:36:40|256.14|253.74|255.19|252.79|256.14|253.74|255.19|252.79|0
1651851410000|2022-05-06 15:36:50|254.65|252.25|251.86|249.46|254.95|252.55|251.86|249.46|0
1651851420000|2022-05-06 15:37:00|254.62|252.22|254.68|252.28|254.8|252.4|254.62|252.22|0
1651851430000|2022-05-06 15:37:10|254.56|252.16|254.8|252.4|255.16|252.76|254.56|252.16|0
1651851440000|2022-05-06 15:37:20|254.74|252.34|254.08|251.68|254.8|252.4|254.08|251.68|0
1651851450000|2022-05-06 15:37:30|253.9|251.5|254.44|252.04|254.44|252.04|253.9|251.5|0
1651851460000|2022-05-06 15:37:40|253.84|251.44|252.95|250.55|253.84|251.44|252.77|250.37|0
1651851470000|2022-05-06 15:37:50|252.77|250.37|252.89|250.49|253.01|250.61|252.77|250.37|0
1651851480000|2022-05-06 15:38:00|253.37|250.97|253.48|251.08|253.72|251.32|253.25|250.85|0
1651851490000|2022-05-06 15:38:10|253.96|251.56|253.84|251.44|253.96|251.56|253.48|251.08|0
1651851500000|2022-05-06 15:38:20|253.72|251.32|253.01|250.61|253.72|251.32|253.01|250.61|0
1651851510000|2022-05-06 15:38:30|252.89|250.49|252.89|250.49|253.13|250.73|252.83|250.43|0
1651851520000|2022-05-06 15:38:40|252.95|250.55|252.06|249.66|252.95|250.55|252.06|249.66|0
1651851530000|2022-05-06 15:38:50|252.29|249.89|252.29|249.89|252.65|250.25|252.29|249.89|0
1651851540000|2022-05-06 15:39:00|252.18|249.78|252.65|250.25|252.65|250.25|251.94|249.54|0
1651851550000|2022-05-06 15:39:10|252.77|250.37|253.01|250.61|253.13|250.73|252.77|250.37|0
1651851560000|2022-05-06 15:39:20|252.41|250.01|252.23|249.83|252.53|250.13|252.23|249.83|0
1651851570000|2022-05-06 15:39:30|252.06|249.66|251.23|248.83|252.06|249.66|251.23|248.83|0
1651851580000|2022-05-06 15:39:40|250.63|248.23|250.16|247.76|250.81|248.41|250.16|247.76|0
1651851590000|2022-05-06 15:39:50|249.57|247.17|249.69|247.29|249.69|247.29|249.39|246.99|0
1651851600000|2022-05-06 15:40:00|249.92|247.52|249.92|247.52|250.52|248.12|249.92|247.52|0
1651851610000|2022-05-06 15:40:10|251.23|248.83|250.75|248.35|251.23|248.83|250.75|248.35|0
1651851620000|2022-05-06 15:40:20|250.63|248.23|250.51|248.11|250.63|248.23|250.34|247.94|0
1651851630000|2022-05-06 15:40:30|250.4|248|250.04|247.64|250.4|248|249.57|247.17|0
1651851640000|2022-05-06 15:40:40|249.86|247.46|250.4|248|250.57|248.17|249.86|247.46|0
1651851650000|2022-05-06 15:40:50|251.11|248.71|250.16|247.76|251.11|248.71|250.16|247.76|0
1651851660000|2022-05-06 15:41:00|250.75|248.35|250.33|247.93|250.75|248.35|250.04|247.64|0
1651851670000|2022-05-06 15:41:10|250.28|247.88|250.33|247.93|250.4|248|250.28|247.88|0
1651851680000|2022-05-06 15:41:20|250.51|248.11|251.22|248.82|251.22|248.82|250.51|248.11|0
1651851690000|2022-05-06 15:41:30|251.34|248.94|251.7|249.3|251.7|249.3|251.22|248.82|0
1651851700000|2022-05-06 15:41:40|251.58|249.18|251.82|249.42|252.06|249.66|251.58|249.18|0
1651851710000|2022-05-06 15:41:50|251.7|249.3|251.46|249.06|251.94|249.54|251.46|249.06|0
1651851720000|2022-05-06 15:42:00|251.34|248.94|252.53|250.13|252.53|250.13|251.34|248.94|0
1651851730000|2022-05-06 15:42:10|252.65|250.25|252.65|250.25|252.65|250.25|252.53|250.13|0
1651851740000|2022-05-06 15:42:20|253.24|250.84|252.17|249.77|253.24|250.84|252.17|249.77|0
1651851750000|2022-05-06 15:42:30|252.29|249.89|253.13|250.73|253.13|250.73|252.29|249.89|0
1651851760000|2022-05-06 15:42:40|253.24|250.84|252.89|250.49|253.24|250.84|252.89|250.49|0
1651851770000|2022-05-06 15:42:50|252.77|250.37|252.41|250.01|252.77|250.37|252.29|249.89|0
1651851780000|2022-05-06 15:43:00|253.01|250.61|252.65|250.25|253.01|250.61|252.65|250.25|0
1651851790000|2022-05-06 15:43:10|252.41|250.01|252.89|250.49|253.01|250.61|252.41|250.01|0
1651851800000|2022-05-06 15:43:20|253.48|251.08|253.01|250.61|253.48|251.08|253.01|250.61|0
1651851810000|2022-05-06 15:43:30|253.24|250.84|253.01|250.61|253.24|250.84|253.01|250.61|0
1651851820000|2022-05-06 15:43:40|252.89|250.49|252.23|249.83|252.89|250.49|252.17|249.77|0
1651851830000|2022-05-06 15:43:50|251.94|249.54|252.17|249.77|252.17|249.77|251.94|249.54|0
1651851840000|2022-05-06 15:44:00|252.65|250.25|252.89|250.49|252.89|250.49|252.41|250.01|0
1651851850000|2022-05-06 15:44:10|253.18|250.78|253.72|251.32|253.72|251.32|253.18|250.78|0
1651851860000|2022-05-06 15:44:20|253.24|250.84|253.48|251.08|253.6|251.2|253.24|250.84|0
1651851870000|2022-05-06 15:44:30|253.72|251.32|252.65|250.25|253.72|251.32|252.65|250.25|0
1651851880000|2022-05-06 15:44:40|252.89|250.49|252.23|249.83|252.89|250.49|252.17|249.77|0
1651851890000|2022-05-06 15:44:50|252.05|249.65|251.82|249.42|252.05|249.65|251.52|249.12|0
1651851900000|2022-05-06 15:45:00|251.46|249.06|250.28|247.88|251.7|249.3|250.28|247.88|0
1651851910000|2022-05-06 15:45:10|250.99|248.59|250.16|247.76|250.99|248.59|249.92|247.52|0
1651851920000|2022-05-06 15:45:20|249.45|247.05|249.33|246.93|249.57|247.17|249.33|246.93|0
1651851930000|2022-05-06 15:45:30|249.92|247.52|250.16|247.76|250.16|247.76|249.8|247.4|0
1651851940000|2022-05-06 15:45:40|249.8|247.4|250.16|247.76|250.16|247.76|249.68|247.28|0
1651851950000|2022-05-06 15:45:50|250.39|247.99|250.33|247.93|250.39|247.99|250.16|247.76|0
1651851960000|2022-05-06 15:46:00|251.22|248.82|251.82|249.42|251.82|249.42|250.57|248.17|0
1651851970000|2022-05-06 15:46:10|252.05|249.65|251.93|249.53|252.05|249.65|251.7|249.3|0
1651851980000|2022-05-06 15:46:20|252.11|249.71|252.41|250.01|252.53|250.13|252.11|249.71|0
1651851990000|2022-05-06 15:46:30|252.77|250.37|250.87|248.47|252.77|250.37|250.87|248.47|0
1651852000000|2022-05-06 15:46:40|250.51|248.11|250.04|247.64|250.87|248.47|250.04|247.64|0
1651852010000|2022-05-06 15:46:50|249.57|247.17|250.21|247.81|250.21|247.81|249.57|247.17|0
1651852020000|2022-05-06 15:47:00|249.92|247.52|249.68|247.28|250.21|247.81|249.68|247.28|0
1651852030000|2022-05-06 15:47:10|249.57|247.17|249.5|247.1|249.68|247.28|249.45|247.05|0
1651852040000|2022-05-06 15:47:20|250.39|247.99|250.04|247.64|250.51|248.11|249.92|247.52|0
1651852050000|2022-05-06 15:47:30|250.39|247.99|250.99|248.59|251.22|248.82|250.39|247.99|0
1651852060000|2022-05-06 15:47:40|251.1|248.7|251.1|248.7|251.16|248.76|250.87|248.47|0
1651852070000|2022-05-06 15:47:50|251.16|248.76|251.81|249.41|251.81|249.41|251.16|248.76|0
1651852080000|2022-05-06 15:48:00|252.05|249.65|252.17|249.77|252.29|249.89|252.05|249.65|0
1651852090000|2022-05-06 15:48:10|251.46|249.06|250.98|248.58|251.46|249.06|250.98|248.58|0
1651852100000|2022-05-06 15:48:20|250.39|247.99|251.58|249.18|251.7|249.3|250.39|247.99|0
1651852110000|2022-05-06 15:48:30|251.7|249.3|251.81|249.41|251.87|249.47|251.34|248.94|0
1651852120000|2022-05-06 15:48:40|252.17|249.77|251.81|249.41|252.17|249.77|251.81|249.41|0
1651852130000|2022-05-06 15:48:50|251.75|249.35|251.81|249.41|251.81|249.41|251.75|249.35|0
1651852140000|2022-05-06 15:49:00|251.87|249.47|251.81|249.41|251.87|249.47|251.1|248.7|0
1651852150000|2022-05-06 15:49:10|251.7|249.3|252.17|249.77|252.17|249.77|251.7|249.3|0
1651852160000|2022-05-06 15:49:20|252.05|249.65|252.41|250.01|252.41|250.01|251.81|249.41|0
1651852170000|2022-05-06 15:49:30|252.23|249.83|251.75|249.35|252.23|249.83|251.58|249.18|0
1651852180000|2022-05-06 15:49:40|251.7|249.3|252.11|249.71|252.41|250.01|251.7|249.3|0
1651852190000|2022-05-06 15:49:50|252.23|249.83|252.41|250.01|252.41|250.01|252.23|249.83|0
1651852200000|2022-05-06 15:50:00|251.81|249.41|252.05|249.65|252.05|249.65|251.81|249.41|0
1651852210000|2022-05-06 15:50:10|252.29|249.89|254.25|251.85|254.25|251.85|252.29|249.89|0
1651852220000|2022-05-06 15:50:20|253.54|251.14|252.53|250.13|253.54|251.14|252.53|250.13|0
1651852230000|2022-05-06 15:50:30|252.05|249.65|251.81|249.41|252.05|249.65|251.63|249.23|0
1651852240000|2022-05-06 15:50:40|251.93|249.53|251.1|248.7|251.93|249.53|251.1|248.7|0
1651852250000|2022-05-06 15:50:50|251.22|248.82|251.87|249.47|251.87|249.47|251.22|248.82|0
1651852260000|2022-05-06 15:51:00|252.41|250.01|254.49|252.09|254.55|252.15|252.41|250.01|0
1651852270000|2022-05-06 15:51:10|254.31|251.91|254.31|251.91|254.55|252.15|254.31|251.91|0
1651852280000|2022-05-06 15:51:20|254.61|252.21|254.49|252.09|254.61|252.21|254.07|251.67|0
1651852290000|2022-05-06 15:51:30|254.19|251.79|255.75|253.35|255.75|253.35|254.19|251.79|0
1651852300000|2022-05-06 15:51:40|255.99|253.59|256.47|254.07|256.47|254.07|255.99|253.59|0
1651852310000|2022-05-06 15:51:50|255.93|253.53|256.11|253.71|256.28|253.88|255.93|253.53|0
1651852320000|2022-05-06 15:52:00|256.23|253.83|255.27|252.87|256.23|253.83|255.27|252.87|0
1651852330000|2022-05-06 15:52:10|254.25|251.85|254.91|252.51|254.91|252.51|254.25|251.85|0
1651852340000|2022-05-06 15:52:20|255.03|252.63|255.15|252.75|255.63|253.23|254.79|252.39|0
1651852350000|2022-05-06 15:52:30|255.39|252.99|255.15|252.75|255.39|252.99|255.15|252.75|0
1651852360000|2022-05-06 15:52:40|254.97|252.57|255.03|252.63|255.39|252.99|254.97|252.57|0
1651852370000|2022-05-06 15:52:50|253.84|251.44|253.48|251.08|253.84|251.44|253.36|250.96|0
1651852380000|2022-05-06 15:53:00|252.17|249.77|251.22|248.82|252.17|249.77|251.1|248.7|0
1651852390000|2022-05-06 15:53:10|251.1|248.7|251.22|248.82|251.58|249.18|251.1|248.7|0
1651852400000|2022-05-06 15:53:20|251.16|248.76|249.33|246.93|251.16|248.76|249.33|246.93|0
1651852410000|2022-05-06 15:53:30|249.21|246.81|249.68|247.28|249.68|247.28|249.21|246.81|0
1651852420000|2022-05-06 15:53:40|249.33|246.93|249.44|247.04|249.68|247.28|249.33|246.93|0
1651852430000|2022-05-06 15:53:50|249.33|246.93|249.44|247.04|249.8|247.4|249.33|246.93|0
1651852440000|2022-05-06 15:54:00|248.62|246.22|248.68|246.28|248.86|246.46|248.62|246.22|0
1651852450000|2022-05-06 15:54:10|249.09|246.69|250.04|247.64|250.04|247.64|249.09|246.69|0
1651852460000|2022-05-06 15:54:20|249.56|247.16|249.68|247.28|250.15|247.75|249.56|247.16|0
1651852470000|2022-05-06 15:54:30|249.56|247.16|249.97|247.57|250.04|247.64|249.56|247.16|0
1651852480000|2022-05-06 15:54:40|249.68|247.28|249.09|246.69|249.68|247.28|248.97|246.57|0
1651852490000|2022-05-06 15:54:50|249.27|246.87|248.79|246.39|249.27|246.87|248.74|246.34|0
1651852500000|2022-05-06 15:55:00|248.97|246.57|249.68|247.28|249.68|247.28|248.97|246.57|0
1651852510000|2022-05-06 15:55:10|248.85|246.45|249.56|247.16|249.56|247.16|248.85|246.45|0
1651852520000|2022-05-06 15:55:20|248.85|246.45|249.44|247.04|249.44|247.04|248.85|246.45|0
1651852530000|2022-05-06 15:55:30|249.56|247.16|249.38|246.98|249.56|247.16|248.97|246.57|0
1651852540000|2022-05-06 15:55:40|249.68|247.28|249.33|246.93|249.68|247.28|249.33|246.93|0
1651852550000|2022-05-06 15:55:50|249.09|246.69|249.68|247.28|249.68|247.28|249.09|246.69|0
1651852560000|2022-05-06 15:56:00|249.8|247.4|250.68|248.28|250.68|248.28|249.8|247.4|0
1651852570000|2022-05-06 15:56:10|250.51|248.11|250.39|247.99|250.51|248.11|250.27|247.87|0
1651852580000|2022-05-06 15:56:20|250.63|248.23|250.03|247.63|250.68|248.28|250.03|247.63|0
1651852590000|2022-05-06 15:56:30|250.51|248.11|250.45|248.05|250.51|248.11|250.03|247.63|0
1651852600000|2022-05-06 15:56:40|250.51|248.11|250.86|248.46|250.98|248.58|250.51|248.11|0
1651852610000|2022-05-06 15:56:50|250.68|248.28|249.92|247.52|250.68|248.28|249.74|247.34|0
1651852620000|2022-05-06 15:57:00|250.15|247.75|250.33|247.93|250.74|248.34|250.15|247.75|0
1651852630000|2022-05-06 15:57:10|250.51|248.11|250.39|247.99|250.63|248.23|250.39|247.99|0
1651852640000|2022-05-06 15:57:20|250.03|247.63|249.8|247.4|250.03|247.63|249.68|247.28|0
1651852650000|2022-05-06 15:57:30|249.33|246.93|250.15|247.75|250.15|247.75|249.33|246.93|0
1651852660000|2022-05-06 15:57:40|249.85|247.45|249.97|247.57|250.15|247.75|249.85|247.45|0
1651852670000|2022-05-06 15:57:50|250.27|247.87|250.62|248.22|250.98|248.58|250.27|247.87|0
1651852680000|2022-05-06 15:58:00|250.39|247.99|250.33|247.93|250.51|248.11|250.33|247.93|0
1651852690000|2022-05-06 15:58:10|249.21|246.81|248.38|245.98|249.21|246.81|248.38|245.98|0
1651852700000|2022-05-06 15:58:20|248.2|245.8|247.68|245.28|248.2|245.8|247.61|245.21|0
1651852710000|2022-05-06 15:58:30|247.56|245.16|246.62|244.22|247.56|245.16|246.62|244.22|0
1651852720000|2022-05-06 15:58:40|246.74|244.34|246.62|244.22|246.74|244.34|246.62|244.22|0
1651852730000|2022-05-06 15:58:50|246.5|244.1|246.27|243.87|246.5|244.1|246.27|243.87|0
1651852740000|2022-05-06 15:59:00|246.03|243.63|246.74|244.34|246.74|244.34|245.92|243.52|0
1651852750000|2022-05-06 15:59:10|247.09|244.69|247.14|244.74|247.44|245.04|247.09|244.69|0
1651852760000|2022-05-06 15:59:20|247.21|244.81|247.21|244.81|247.32|244.92|247.21|244.81|0
1651852770000|2022-05-06 15:59:30|247.09|244.69|247.56|245.16|247.56|245.16|247.09|244.69|0
1651852780000|2022-05-06 15:59:40|247.91|245.51|247.56|245.16|247.91|245.51|247.56|245.16|0
1651852790000|2022-05-06 15:59:50|247.5|245.1|247.56|245.16|247.91|245.51|247.5|245.1|0
1651852810000|2022-05-06 16:00:10|247.21|244.81|246.97|244.57|247.21|244.81|246.74|244.34|0
1651852820000|2022-05-06 16:00:20|246.5|244.1|246.5|244.1|246.5|244.1|246.38|243.98|0
1651852830000|2022-05-06 16:00:30|246.15|243.75|246.5|244.1|246.5|244.1|246.15|243.75|0
1651852840000|2022-05-06 16:00:40|246.56|244.16|246.5|244.1|246.56|244.16|245.97|243.57|0
1651852850000|2022-05-06 16:00:50|246.62|244.22|246.38|243.98|246.74|244.34|246.38|243.98|0
1651852860000|2022-05-06 16:01:00|246.32|243.92|246.5|244.1|246.5|244.1|246.32|243.92|0
1651852870000|2022-05-06 16:01:10|246.62|244.22|246.74|244.34|247.2|244.8|246.62|244.22|0
1651852880000|2022-05-06 16:01:20|247.32|244.92|247.26|244.86|247.85|245.45|247.26|244.86|0
1651852890000|2022-05-06 16:01:30|247.32|244.92|247.91|245.51|247.91|245.51|247.32|244.92|0
1651852900000|2022-05-06 16:01:40|248.26|245.86|249.97|247.57|249.97|247.57|248.26|245.86|0
1651852910000|2022-05-06 16:01:50|250.44|248.04|249.56|247.16|250.44|248.04|249.56|247.16|0
1651852920000|2022-05-06 16:02:00|248.97|246.57|248.5|246.1|248.97|246.57|248.5|246.1|0
1651852930000|2022-05-06 16:02:10|248.26|245.86|249.09|246.69|249.09|246.69|248.26|245.86|0
1651852940000|2022-05-06 16:02:20|249.8|247.4|250.39|247.99|251.15|248.75|249.8|247.4|0
1651852950000|2022-05-06 16:02:30|250.15|247.75|250.39|247.99|250.86|248.46|250.15|247.75|0
1651852960000|2022-05-06 16:02:40|250.74|248.34|252.16|249.76|252.16|249.76|250.74|248.34|0
1651852970000|2022-05-06 16:02:50|252.05|249.65|252.16|249.76|252.16|249.76|251.69|249.29|0
1651852980000|2022-05-06 16:03:00|252.4|250|253.35|250.95|253.35|250.95|252.4|250|0
1651852990000|2022-05-06 16:03:10|253.59|251.19|252.7|250.3|253.59|251.19|252.7|250.3|0
1651853000000|2022-05-06 16:03:20|252.76|250.36|252.88|250.48|252.88|250.48|252.64|250.24|0
1651853010000|2022-05-06 16:03:30|252.52|250.12|253.23|250.83|253.23|250.83|252.52|250.12|0
1651853020000|2022-05-06 16:03:40|253.59|251.19|254.79|252.39|254.79|252.39|253.59|251.19|0
1651853030000|2022-05-06 16:03:50|254.31|251.91|254.79|252.39|255.38|252.98|254.31|251.91|0
1651853040000|2022-05-06 16:04:00|255.02|252.62|254.9|252.5|255.26|252.86|254.9|252.5|0
1651853050000|2022-05-06 16:04:10|254.72|252.32|254.43|252.03|254.9|252.5|254.43|252.03|0
1651853060000|2022-05-06 16:04:20|254.55|252.15|253.53|251.13|254.55|252.15|253.53|251.13|0
1651853070000|2022-05-06 16:04:30|253.47|251.07|254.55|252.15|254.67|252.27|253.47|251.07|0
1651853080000|2022-05-06 16:04:40|254.6|252.2|255.02|252.62|255.02|252.62|254.6|252.2|0
1651853090000|2022-05-06 16:04:50|254.43|252.03|255.14|252.74|255.14|252.74|254.43|252.03|0
1651853100000|2022-05-06 16:05:00|255.26|252.86|255.38|252.98|255.74|253.34|255.26|252.86|0
1651853110000|2022-05-06 16:05:10|255.74|253.34|255.02|252.62|255.74|253.34|255.02|252.62|0
1651853120000|2022-05-06 16:05:20|255.68|253.28|255.74|253.34|255.98|253.58|255.26|252.86|0
1651853130000|2022-05-06 16:05:30|255.86|253.46|256.04|253.64|256.22|253.82|255.86|253.46|0
1651853140000|2022-05-06 16:05:40|255.98|253.58|255.86|253.46|255.98|253.58|255.74|253.34|0
1651853150000|2022-05-06 16:05:50|255.62|253.22|256.22|253.82|256.46|254.06|255.62|253.22|0
1651853160000|2022-05-06 16:06:00|257.18|254.78|257.18|254.78|257.18|254.78|256.94|254.54|0
1651853170000|2022-05-06 16:06:10|257.06|254.66|256.94|254.54|257.18|254.78|256.94|254.54|0
1651853180000|2022-05-06 16:06:20|256.58|254.18|256.58|254.18|256.7|254.3|256.46|254.06|0
1651853190000|2022-05-06 16:06:30|256.94|254.54|257.06|254.66|257.12|254.72|256.82|254.42|0
1651853200000|2022-05-06 16:06:40|257.54|255.14|258.99|256.59|259.04|256.64|257.54|255.14|0
1651853210000|2022-05-06 16:06:50|258.87|256.47|260.07|257.67|260.07|257.67|258.87|256.47|0
1651853220000|2022-05-06 16:07:00|259.71|257.31|261.04|258.64|261.04|258.64|259.71|257.31|0
1651853230000|2022-05-06 16:07:10|261.29|258.89|261.59|259.19|261.59|259.19|261.29|258.89|0
1651853240000|2022-05-06 16:07:20|261.65|259.25|260.74|258.34|261.65|259.25|260.74|258.34|0
1651853250000|2022-05-06 16:07:30|260.68|258.28|262.13|259.73|262.13|259.73|260.68|258.28|0
1651853260000|2022-05-06 16:07:40|262.5|260.1|262.01|259.61|262.62|260.22|262.01|259.61|0
1651853270000|2022-05-06 16:07:50|262.26|259.86|261.53|259.13|262.26|259.86|261.53|259.13|0
1651853280000|2022-05-06 16:08:00|261.41|259.01|261.65|259.25|261.65|259.25|261.28|258.88|0
1651853290000|2022-05-06 16:08:10|262.01|259.61|261.53|259.13|262.01|259.61|261.53|259.13|0
1651853300000|2022-05-06 16:08:20|261.89|259.49|261.04|258.64|261.89|259.49|261.04|258.64|0
1651853310000|2022-05-06 16:08:30|260.92|258.52|260.8|258.4|261.04|258.64|260.68|258.28|0
1651853320000|2022-05-06 16:08:40|260.74|258.34|260.8|258.4|260.8|258.4|260.44|258.04|0
1651853330000|2022-05-06 16:08:50|260.56|258.16|260.44|258.04|260.56|258.16|260.19|257.79|0
1651853340000|2022-05-06 16:09:00|260.68|258.28|260.86|258.46|261.16|258.76|260.68|258.28|0
1651853350000|2022-05-06 16:09:10|260.62|258.22|260.19|257.79|260.62|258.22|260.19|257.79|0
1651853360000|2022-05-06 16:09:20|259.83|257.43|259.59|257.19|259.83|257.43|258.99|256.59|0
1651853370000|2022-05-06 16:09:30|258.99|256.59|258.02|255.62|258.99|256.59|258.02|255.62|0
1651853380000|2022-05-06 16:09:40|258.38|255.98|257.9|255.5|258.38|255.98|257.9|255.5|0
1651853390000|2022-05-06 16:09:50|257.54|255.14|256.34|253.94|257.54|255.14|256.1|253.7|0
1651853400000|2022-05-06 16:10:00|256.7|254.3|256.1|253.7|256.7|254.3|255.98|253.58|0
1651853410000|2022-05-06 16:10:10|255.38|252.98|255.26|252.86|255.5|253.1|255.26|252.86|0
1651853420000|2022-05-06 16:10:20|255.5|253.1|255.14|252.74|255.5|253.1|254.84|252.44|0
1651853430000|2022-05-06 16:10:30|255.38|252.98|256.34|253.94|256.34|253.94|255.38|252.98|0
1651853440000|2022-05-06 16:10:40|256.7|254.3|256.34|253.94|256.7|254.3|256.34|253.94|0
1651853450000|2022-05-06 16:10:50|256.46|254.06|256.34|253.94|256.46|254.06|256.34|253.94|0
1651853460000|2022-05-06 16:11:00|255.5|253.1|254.78|252.38|255.5|253.1|254.78|252.38|0
1651853470000|2022-05-06 16:11:10|254.66|252.26|253.35|250.95|254.66|252.26|253.35|250.95|0
1651853480000|2022-05-06 16:11:20|253.11|250.71|252.52|250.12|253.11|250.71|252.52|250.12|0
1651853490000|2022-05-06 16:11:30|252.64|250.24|252.28|249.88|252.64|250.24|252.28|249.88|0
1651853500000|2022-05-06 16:11:40|252.04|249.64|252.75|250.35|252.75|250.35|252.04|249.64|0
1651853510000|2022-05-06 16:11:50|253.23|250.83|252.87|250.47|253.47|251.07|252.87|250.47|0
1651853520000|2022-05-06 16:12:00|252.64|250.24|252.34|249.94|252.64|250.24|251.8|249.4|0
1651853530000|2022-05-06 16:12:10|252.16|249.76|251.33|248.93|252.16|249.76|251.33|248.93|0
1651853540000|2022-05-06 16:12:20|251.98|249.58|251.5|249.1|252.16|249.76|251.5|249.1|0
1651853550000|2022-05-06 16:12:30|251.8|249.4|251.68|249.28|251.8|249.4|251.33|248.93|0
1651853560000|2022-05-06 16:12:40|252.04|249.64|252.22|249.82|252.22|249.82|251.68|249.28|0
1651853570000|2022-05-06 16:12:50|252.87|250.47|251.68|249.28|252.87|250.47|251.68|249.28|0
1651853580000|2022-05-06 16:13:00|250.2|247.8|250.03|247.63|250.2|247.8|249.79|247.39|0
1651853590000|2022-05-06 16:13:10|249.79|247.39|248.26|245.86|249.79|247.39|248.26|245.86|0
1651853600000|2022-05-06 16:13:20|248.14|245.74|248.14|245.74|248.49|246.09|248.14|245.74|0
1651853610000|2022-05-06 16:13:30|248.49|246.09|248.78|246.38|249.08|246.68|248.49|246.09|0
1651853620000|2022-05-06 16:13:40|248.85|246.45|248.26|245.86|248.85|246.45|248.26|245.86|0
1651853630000|2022-05-06 16:13:50|248.14|245.74|248.73|246.33|248.73|246.33|248.02|245.62|0
1651853640000|2022-05-06 16:14:00|248.02|245.62|248.26|245.86|248.31|245.91|248.02|245.62|0
1651853650000|2022-05-06 16:14:10|247.9|245.5|248.43|246.03|248.43|246.03|247.84|245.44|0
1651853660000|2022-05-06 16:14:20|248.14|245.74|248.26|245.86|248.49|246.09|248.14|245.74|0
1651853670000|2022-05-06 16:14:30|248.37|245.97|248.37|245.97|248.73|246.33|248.37|245.97|0
1651853680000|2022-05-06 16:14:40|248.49|246.09|248.78|246.38|248.78|246.38|248.31|245.91|0
1651853690000|2022-05-06 16:14:50|248.61|246.21|249.08|246.68|249.44|247.04|248.55|246.15|0
1651853700000|2022-05-06 16:15:00|248.61|246.21|247.43|245.03|248.61|246.21|247.43|245.03|0
1651853710000|2022-05-06 16:15:10|247.55|245.15|248.37|245.97|248.37|245.97|247.32|244.92|0
1651853720000|2022-05-06 16:15:20|248.14|245.74|247.84|245.44|248.26|245.86|247.84|245.44|0
1651853730000|2022-05-06 16:15:30|247.9|245.5|247.79|245.39|247.9|245.5|247.2|244.8|0
1651853740000|2022-05-06 16:15:40|247.96|245.56|247.43|245.03|248.02|245.62|247.43|245.03|0
1651853750000|2022-05-06 16:15:50|247.79|245.39|247.55|245.15|247.79|245.39|247.55|245.15|0
1651853760000|2022-05-06 16:16:00|247.79|245.39|248.02|245.62|248.02|245.62|247.32|244.92|0
1651853770000|2022-05-06 16:16:10|248.14|245.74|248.43|246.03|248.49|246.09|248.14|245.74|0
1651853780000|2022-05-06 16:16:20|248.78|246.38|248.61|246.21|248.84|246.44|248.61|246.21|0
1651853790000|2022-05-06 16:16:30|248.73|246.33|248.49|246.09|249.02|246.62|248.49|246.09|0
1651853800000|2022-05-06 16:16:40|248.43|246.03|248.73|246.33|248.73|246.33|248.26|245.86|0
1651853810000|2022-05-06 16:16:50|248.49|246.09|247.9|245.5|248.49|246.09|247.9|245.5|0
1651853820000|2022-05-06 16:17:00|248.26|245.86|248.02|245.62|248.26|245.86|248.02|245.62|0
1651853830000|2022-05-06 16:17:10|248.49|246.09|249.08|246.68|249.08|246.68|248.49|246.09|0
1651853840000|2022-05-06 16:17:20|248.73|246.33|248.61|246.21|248.73|246.33|248.49|246.09|0
1651853850000|2022-05-06 16:17:30|248.84|246.44|249.2|246.8|249.2|246.8|248.84|246.44|0
1651853860000|2022-05-06 16:17:40|249.08|246.68|248.61|246.21|249.2|246.8|248.61|246.21|0
1651853870000|2022-05-06 16:17:50|248.49|246.09|248.84|246.44|248.84|246.44|248.49|246.09|0
1651853880000|2022-05-06 16:18:00|248.96|246.56|249.91|247.51|249.91|247.51|248.96|246.56|0
1651853890000|2022-05-06 16:18:10|249.67|247.27|249.43|247.03|249.79|247.39|249.43|247.03|0
1651853900000|2022-05-06 16:18:20|249.55|247.15|250.14|247.74|250.14|247.74|249.55|247.15|0
1651853910000|2022-05-06 16:18:30|249.67|247.27|248.96|246.56|249.67|247.27|248.96|246.56|0
1651853920000|2022-05-06 16:18:40|249.02|246.62|249.08|246.68|249.37|246.97|249.02|246.62|0
1651853930000|2022-05-06 16:18:50|250.02|247.62|249.79|247.39|250.02|247.62|249.79|247.39|0
1651853940000|2022-05-06 16:19:00|250.02|247.62|252.75|250.35|252.87|250.47|250.02|247.62|0
1651853950000|2022-05-06 16:19:10|251.21|248.81|251.15|248.75|251.21|248.81|250.97|248.57|0
1651853960000|2022-05-06 16:19:20|250.73|248.33|249.79|247.39|250.73|248.33|249.43|247.03|0
1651853970000|2022-05-06 16:19:30|249.08|246.68|248.19|245.79|249.08|246.68|248.19|245.79|0
1651853980000|2022-05-06 16:19:40|248.14|245.74|247.84|245.44|248.14|245.74|247.84|245.44|0
1651853990000|2022-05-06 16:19:50|247.55|245.15|246.9|244.5|247.55|245.15|246.9|244.5|0
1651854000000|2022-05-06 16:20:00|247.2|244.8|247.67|245.27|247.67|245.27|247.02|244.62|0
1651854010000|2022-05-06 16:20:10|248.07|245.67|248.37|245.97|248.37|245.97|247.84|245.44|0
1651854020000|2022-05-06 16:20:20|248.55|246.15|249.43|247.03|249.43|247.03|248.55|246.15|0
1651854030000|2022-05-06 16:20:30|250.14|247.74|251.56|249.16|251.56|249.16|249.96|247.56|0
1651854040000|2022-05-06 16:20:40|251.09|248.69|251.68|249.28|251.68|249.28|251.09|248.69|0
1651854050000|2022-05-06 16:20:50|251.8|249.4|252.39|249.99|252.51|250.11|251.74|249.34|0
1651854060000|2022-05-06 16:21:00|251.68|249.28|250.32|247.92|251.8|249.4|250.32|247.92|0
1651854070000|2022-05-06 16:21:10|250.55|248.15|251.68|249.28|251.68|249.28|250.55|248.15|0
1651854080000|2022-05-06 16:21:20|252.04|249.64|252.27|249.87|252.51|250.11|251.92|249.52|0
1651854090000|2022-05-06 16:21:30|252.39|249.99|251.56|249.16|252.39|249.99|251.56|249.16|0
1651854100000|2022-05-06 16:21:40|251.8|249.4|251.56|249.16|251.86|249.46|251.56|249.16|0
1651854110000|2022-05-06 16:21:50|251.8|249.4|252.27|249.87|252.33|249.93|251.56|249.16|0
1651854120000|2022-05-06 16:22:00|252.51|250.11|253.34|250.94|253.34|250.94|252.51|250.11|0
1651854130000|2022-05-06 16:22:10|254.42|252.02|255.73|253.33|255.73|253.33|254.42|252.02|0
1651854140000|2022-05-06 16:22:20|256.09|253.69|255.25|252.85|256.45|254.05|255.25|252.85|0
1651854150000|2022-05-06 16:22:30|255.61|253.21|255.14|252.74|255.61|253.21|255.14|252.74|0
1651854160000|2022-05-06 16:22:40|255.25|252.85|254.95|252.55|255.85|253.45|254.95|252.55|0
1651854170000|2022-05-06 16:22:50|254.9|252.5|255.85|253.45|255.85|253.45|254.9|252.5|0
1651854180000|2022-05-06 16:23:00|256.57|254.17|256.21|253.81|256.93|254.53|255.97|253.57|0
1651854190000|2022-05-06 16:23:10|256.57|254.17|257.89|255.49|258.43|256.03|256.57|254.17|0
1651854200000|2022-05-06 16:23:20|257.65|255.25|257.77|255.37|257.83|255.43|257.29|254.89|0
1651854210000|2022-05-06 16:23:30|256.45|254.05|255.61|253.21|256.45|254.05|255.37|252.97|0
1651854220000|2022-05-06 16:23:40|255.01|252.61|255.85|253.45|255.97|253.57|255.01|252.61|0
1651854230000|2022-05-06 16:23:50|255.97|253.57|255.73|253.33|255.97|253.57|255.73|253.33|0
1651854240000|2022-05-06 16:24:00|257.05|254.65|257.29|254.89|257.29|254.89|257.05|254.65|0
1651854250000|2022-05-06 16:24:10|257.11|254.71|255.55|253.15|257.11|254.71|255.55|253.15|0
1651854260000|2022-05-06 16:24:20|256.15|253.75|256.51|254.11|256.69|254.29|256.15|253.75|0
1651854270000|2022-05-06 16:24:30|256.09|253.69|256.09|253.69|256.21|253.81|255.73|253.33|0
1651854280000|2022-05-06 16:24:40|255.49|253.09|255.49|253.09|255.49|253.09|255.37|252.97|0
1651854290000|2022-05-06 16:24:50|254.66|252.26|255.13|252.73|255.13|252.73|254.66|252.26|0
1651854300000|2022-05-06 16:25:00|255.61|253.21|256.33|253.93|256.33|253.93|255.61|253.21|0
1651854310000|2022-05-06 16:25:10|256.45|254.05|256.69|254.29|257.23|254.83|256.21|253.81|0
1651854320000|2022-05-06 16:25:20|256.57|254.17|256.69|254.29|257.05|254.65|256.57|254.17|0
1651854330000|2022-05-06 16:25:30|256.87|254.47|258.19|255.79|258.19|255.79|256.81|254.41|0
1651854340000|2022-05-06 16:25:40|258.5|256.1|258.25|255.85|258.5|256.1|258.25|255.85|0
1651854350000|2022-05-06 16:25:50|258.13|255.73|257.29|254.89|258.5|256.1|257.29|254.89|0
1651854360000|2022-05-06 16:26:00|257.05|254.65|257.29|254.89|257.29|254.89|256.93|254.53|0
1651854370000|2022-05-06 16:26:10|257.53|255.13|258.13|255.73|258.13|255.73|257.53|255.13|0
1651854380000|2022-05-06 16:26:20|258.01|255.61|256.69|254.29|258.01|255.61|256.69|254.29|0
1651854390000|2022-05-06 16:26:30|257.17|254.77|255.55|253.15|257.29|254.89|255.55|253.15|0
1651854400000|2022-05-06 16:26:40|255.91|253.51|256.45|254.05|256.45|254.05|255.85|253.45|0
1651854410000|2022-05-06 16:26:50|256.33|253.93|257.53|255.13|257.53|255.13|256.33|253.93|0
1651854420000|2022-05-06 16:27:00|257.65|255.25|256.81|254.41|257.65|255.25|256.81|254.41|0
1651854430000|2022-05-06 16:27:10|257.23|254.83|256.33|253.93|257.23|254.83|256.33|253.93|0
1651854440000|2022-05-06 16:27:20|256.21|253.81|256.09|253.69|256.81|254.41|256.09|253.69|0
1651854450000|2022-05-06 16:27:30|255.49|253.09|255.55|253.15|255.73|253.33|255.49|253.09|0
1651854460000|2022-05-06 16:27:40|254.65|252.25|254.77|252.37|254.77|252.37|254.42|252.02|0
1651854470000|2022-05-06 16:27:50|255.37|252.97|255.43|253.03|255.85|253.45|255.37|252.97|0
1651854480000|2022-05-06 16:28:00|255.25|252.85|254.89|252.49|255.25|252.85|254.89|252.49|0
1651854490000|2022-05-06 16:28:10|255.07|252.67|253.82|251.42|255.07|252.67|253.82|251.42|0
1651854500000|2022-05-06 16:28:20|254.3|251.9|254.65|252.25|254.65|252.25|254.3|251.9|0
1651854510000|2022-05-06 16:28:30|254.89|252.49|256.09|253.69|256.09|253.69|254.89|252.49|0
1651854520000|2022-05-06 16:28:40|256.45|254.05|256.57|254.17|256.57|254.17|256.33|253.93|0
1651854530000|2022-05-06 16:28:50|256.45|254.05|256.69|254.29|256.69|254.29|256.45|254.05|0
1651854540000|2022-05-06 16:29:00|256.81|254.41|257.53|255.13|258.13|255.73|256.81|254.41|0
1651854550000|2022-05-06 16:29:10|257.89|255.49|258.25|255.85|258.37|255.97|257.89|255.49|0
1651854560000|2022-05-06 16:29:20|258.01|255.61|256.93|254.53|258.01|255.61|256.93|254.53|0
1651854570000|2022-05-06 16:29:30|256.81|254.41|257.17|254.77|257.17|254.77|256.75|254.35|0
1651854580000|2022-05-06 16:29:40|257.41|255.01|257.53|255.13|257.53|255.13|257.17|254.77|0
1651854590000|2022-05-06 16:29:50|257.77|255.37|257.05|254.65|257.77|255.37|257.05|254.65|0
1651854600000|2022-05-06 16:30:00|256.69|254.29|257.65|255.25|257.77|255.37|256.69|254.29|0
1651854610000|2022-05-06 16:30:10|257.17|254.77|256.81|254.41|257.17|254.77|256.81|254.41|0
1651854620000|2022-05-06 16:30:20|255.55|253.15|253.82|251.42|255.55|253.15|253.82|251.42|0
1651854630000|2022-05-06 16:30:30|254.77|252.37|255.01|252.61|255.01|252.61|254.53|252.13|0
1651854640000|2022-05-06 16:30:40|254.89|252.49|254.65|252.25|255.43|253.03|254.65|252.25|0
1651854650000|2022-05-06 16:30:50|254.35|251.95|254.53|252.13|254.53|252.13|254.35|251.95|0
1651854660000|2022-05-06 16:31:00|254.47|252.07|256.57|254.17|256.57|254.17|254.47|252.07|0
1651854670000|2022-05-06 16:31:10|256.09|253.69|256.63|254.23|256.63|254.23|256.09|253.69|0
1651854680000|2022-05-06 16:31:20|256.33|253.93|256.69|254.29|256.69|254.29|255.91|253.51|0
1651854690000|2022-05-06 16:31:30|256.21|253.81|255.73|253.33|256.21|253.81|255.49|253.09|0
1651854700000|2022-05-06 16:31:40|255.85|253.45|255.01|252.61|255.85|253.45|255.01|252.61|0
1651854710000|2022-05-06 16:31:50|255.61|253.21|255.61|253.21|255.61|253.21|255.01|252.61|0
1651854720000|2022-05-06 16:32:00|254.77|252.37|255.01|252.61|255.07|252.67|254.77|252.37|0
1651854730000|2022-05-06 16:32:10|255.07|252.67|254.77|252.37|255.07|252.67|254.53|252.13|0
1651854740000|2022-05-06 16:32:20|255.25|252.85|255.07|252.67|255.61|253.21|255.01|252.61|0
1651854750000|2022-05-06 16:32:30|254.65|252.25|255.49|253.09|255.49|253.09|254.65|252.25|0
1651854760000|2022-05-06 16:32:40|255.37|252.97|254.89|252.49|255.37|252.97|254.65|252.25|0
1651854770000|2022-05-06 16:32:50|254.17|251.77|254.29|251.89|254.41|252.01|253.94|251.54|0
1651854780000|2022-05-06 16:33:00|254.17|251.77|255.13|252.73|255.13|252.73|254.17|251.77|0
1651854790000|2022-05-06 16:33:10|254.77|252.37|254.17|251.77|254.77|252.37|254.05|251.65|0
1651854800000|2022-05-06 16:33:20|254.05|251.65|254.83|252.43|254.83|252.43|254.05|251.65|0
1651854810000|2022-05-06 16:33:30|255.25|252.85|255.97|253.57|255.97|253.57|255.25|252.85|0
1651854820000|2022-05-06 16:33:40|255.85|253.45|255.85|253.45|255.85|253.45|255.61|253.21|0
1651854830000|2022-05-06 16:33:50|256.81|254.41|256.57|254.17|256.81|254.41|256.57|254.17|0
1651854840000|2022-05-06 16:34:00|256.81|254.41|259.34|256.94|259.34|256.94|256.81|254.41|0
1651854850000|2022-05-06 16:34:10|259.58|257.18|259.58|257.18|259.94|257.54|259.58|257.18|0
1651854860000|2022-05-06 16:34:20|259.88|257.48|259.58|257.18|259.88|257.48|258.97|256.57|0
1651854870000|2022-05-06 16:34:30|259.22|256.82|259.22|256.82|259.22|256.82|259.09|256.69|0
1651854880000|2022-05-06 16:34:40|259.39|256.99|259.46|257.06|259.46|257.06|259.27|256.87|0
1651854890000|2022-05-06 16:34:50|259.7|257.3|259.39|256.99|259.82|257.42|259.39|256.99|0
1651854900000|2022-05-06 16:35:00|259.94|257.54|259.94|257.54|260.3|257.9|259.46|257.06|0
1651854910000|2022-05-06 16:35:10|259.58|257.18|259.82|257.42|259.82|257.42|259.58|257.18|0
1651854920000|2022-05-06 16:35:20|259.46|257.06|258.43|256.03|259.46|257.06|258.43|256.03|0
1651854930000|2022-05-06 16:35:30|258.73|256.33|258.55|256.15|258.85|256.45|258.37|255.97|0
1651854940000|2022-05-06 16:35:40|258.61|256.21|259.58|257.18|259.58|257.18|258.61|256.21|0
1651854950000|2022-05-06 16:35:50|259.7|257.3|258.85|256.45|259.7|257.3|258.85|256.45|0
1651854960000|2022-05-06 16:36:00|260.18|257.78|260.06|257.66|260.18|257.78|259.82|257.42|0
1651854970000|2022-05-06 16:36:10|260.36|257.96|260.91|258.51|261.39|258.99|260.36|257.96|0
1651854980000|2022-05-06 16:36:20|261.03|258.63|259.46|257.06|261.03|258.63|259.46|257.06|0
1651854990000|2022-05-06 16:36:30|259.94|257.54|259.7|257.3|259.94|257.54|259.7|257.3|0
1651855000000|2022-05-06 16:36:40|259.76|257.36|258.97|256.57|259.76|257.36|258.97|256.57|0
1651855010000|2022-05-06 16:36:50|257.65|255.25|256.57|254.17|257.77|255.37|256.57|254.17|0
1651855020000|2022-05-06 16:37:00|256.21|253.81|254.05|251.65|256.21|253.81|254.05|251.65|0
1651855030000|2022-05-06 16:37:10|252.62|250.22|253.22|250.82|253.46|251.06|252.62|250.22|0
1651855040000|2022-05-06 16:37:20|253.04|250.64|252.74|250.34|253.04|250.64|252.27|249.87|0
1651855050000|2022-05-06 16:37:30|252.39|249.99|253.1|250.7|253.1|250.7|252.39|249.99|0
1651855060000|2022-05-06 16:37:40|252.92|250.52|254.35|251.95|254.35|251.95|252.92|250.52|0
1651855070000|2022-05-06 16:37:50|254.29|251.89|254.59|252.19|254.59|252.19|254.29|251.89|0
1651855080000|2022-05-06 16:38:00|254.17|251.77|253.46|251.06|254.17|251.77|253.46|251.06|0
1651855090000|2022-05-06 16:38:10|253.51|251.11|253.93|251.53|253.93|251.53|253.46|251.06|0
1651855100000|2022-05-06 16:38:20|254.29|251.89|254.29|251.89|255.01|252.61|254.29|251.89|0
1651855110000|2022-05-06 16:38:30|253.58|251.18|254.29|251.89|254.29|251.89|253.46|251.06|0
1651855120000|2022-05-06 16:38:40|254.59|252.19|254.59|252.19|254.77|252.37|254.59|252.19|0
1651855130000|2022-05-06 16:38:50|254.89|252.49|254.89|252.49|255.01|252.61|254.89|252.49|0
1651855140000|2022-05-06 16:39:00|256.09|253.69|258.01|255.61|258.49|256.09|256.09|253.69|0
1651855150000|2022-05-06 16:39:10|257.05|254.65|256.93|254.53|257.17|254.77|256.68|254.28|0
1651855160000|2022-05-06 16:39:20|256.32|253.92|256.92|254.52|256.92|254.52|256.26|253.86|0
1651855170000|2022-05-06 16:39:30|257.41|255.01|257.05|254.65|257.53|255.13|257.05|254.65|0
1651855180000|2022-05-06 16:39:40|257.29|254.89|256.92|254.52|257.65|255.25|256.92|254.52|0
1651855190000|2022-05-06 16:39:50|256.68|254.28|256.92|254.52|256.92|254.52|256.68|254.28|0
1651855200000|2022-05-06 16:40:00|257.04|254.64|255.13|252.73|257.53|255.13|255.13|252.73|0
1651855210000|2022-05-06 16:40:10|255.61|253.21|255.25|252.85|255.61|253.21|255.13|252.73|0
1651855220000|2022-05-06 16:40:20|255.13|252.73|255.61|253.21|255.96|253.56|255.13|252.73|0
1651855230000|2022-05-06 16:40:30|255.49|253.09|255.9|253.5|256.08|253.68|255.49|253.09|0
1651855240000|2022-05-06 16:40:40|256.32|253.92|256.14|253.74|256.32|253.92|256.14|253.74|0
1651855250000|2022-05-06 16:40:50|255.49|253.09|258.01|255.61|258.01|255.61|255.49|253.09|0
1651855260000|2022-05-06 16:41:00|258.13|255.73|257.65|255.25|258.13|255.73|257.4|255|0
1651855270000|2022-05-06 16:41:10|256.74|254.34|257.94|255.54|257.94|255.54|256.74|254.34|0
1651855280000|2022-05-06 16:41:20|258.3|255.9|258.18|255.78|258.66|256.26|258.18|255.78|0
1651855290000|2022-05-06 16:41:30|257.94|255.54|256.86|254.46|257.94|255.54|256.74|254.34|0
1651855300000|2022-05-06 16:41:40|256.68|254.28|258|255.6|258|255.6|256.68|254.28|0
1651855310000|2022-05-06 16:41:50|257.82|255.42|257.94|255.54|258.06|255.66|257.34|254.94|0
1651855320000|2022-05-06 16:42:00|257.82|255.42|258.3|255.9|258.3|255.9|257.1|254.7|0
1651855330000|2022-05-06 16:42:10|259.08|256.68|258.72|256.32|259.08|256.68|258.66|256.26|0
1651855340000|2022-05-06 16:42:20|258.42|256.02|257.82|255.42|258.84|256.44|257.82|255.42|0
1651855350000|2022-05-06 16:42:30|257.94|255.54|258.42|256.02|258.42|256.02|257.94|255.54|0
1651855360000|2022-05-06 16:42:40|258.3|255.9|258.42|256.02|258.42|256.02|258.18|255.78|0
1651855370000|2022-05-06 16:42:50|258.3|255.9|259.2|256.8|259.2|256.8|258.3|255.9|0
1651855380000|2022-05-06 16:43:00|259.14|256.74|259.26|256.86|259.87|257.47|259.14|256.74|0
1651855390000|2022-05-06 16:43:10|259.2|256.8|259.75|257.35|259.75|257.35|259.2|256.8|0
1651855400000|2022-05-06 16:43:20|259.44|257.04|259.14|256.74|259.75|257.35|259.14|256.74|0
1651855410000|2022-05-06 16:43:30|258.42|256.02|258.3|255.9|258.66|256.26|258.3|255.9|0
1651855420000|2022-05-06 16:43:40|258.9|256.5|259.87|257.47|259.87|257.47|258.48|256.08|0
1651855430000|2022-05-06 16:43:50|259.75|257.35|259.26|256.86|259.75|257.35|259.26|256.86|0
1651855440000|2022-05-06 16:44:00|259.2|256.8|258.72|256.32|259.2|256.8|258.3|255.9|0
1651855450000|2022-05-06 16:44:10|258.66|256.26|258.9|256.5|258.9|256.5|258.42|256.02|0
1651855460000|2022-05-06 16:44:20|258.78|256.38|259.26|256.86|259.26|256.86|258.6|256.2|0
1651855470000|2022-05-06 16:44:30|259.02|256.62|259.62|257.22|259.62|257.22|259.02|256.62|0
1651855480000|2022-05-06 16:44:40|259.32|256.92|258.96|256.56|259.32|256.92|258.96|256.56|0
1651855490000|2022-05-06 16:44:50|259.26|256.86|259.75|257.35|259.87|257.47|259.26|256.86|0
1651855500000|2022-05-06 16:45:00|259.5|257.1|261.08|258.68|261.08|258.68|259.5|257.1|0
1651855510000|2022-05-06 16:45:10|260.95|258.55|261.2|258.8|261.2|258.8|260.71|258.31|0
1651855520000|2022-05-06 16:45:20|260.95|258.55|261.25|258.85|261.25|258.85|260.59|258.19|0
1651855530000|2022-05-06 16:45:30|261.32|258.92|260.29|257.89|261.32|258.92|259.99|257.59|0
1651855540000|2022-05-06 16:45:40|260.35|257.95|260.11|257.71|260.35|257.95|260.11|257.71|0
1651855550000|2022-05-06 16:45:50|260.35|257.95|260.89|258.49|260.89|258.49|260.35|257.95|0
1651855560000|2022-05-06 16:46:00|261.13|258.73|260.29|257.89|261.13|258.73|260.29|257.89|0
1651855570000|2022-05-06 16:46:10|260.23|257.83|259.62|257.22|260.71|258.31|259.62|257.22|0
1651855580000|2022-05-06 16:46:20|259.74|257.34|259.62|257.22|259.74|257.34|259.5|257.1|0
1651855590000|2022-05-06 16:46:30|259.99|257.59|259.99|257.59|259.99|257.59|259.87|257.47|0
1651855600000|2022-05-06 16:46:40|259.74|257.34|259.62|257.22|259.74|257.34|259.38|256.98|0
1651855610000|2022-05-06 16:46:50|260.23|257.83|259.74|257.34|260.23|257.83|259.62|257.22|0
1651855620000|2022-05-06 16:47:00|259.99|257.59|259.26|256.86|259.99|257.59|259.26|256.86|0
1651855630000|2022-05-06 16:47:10|258.9|256.5|259.74|257.34|259.74|257.34|258.9|256.5|0
1651855640000|2022-05-06 16:47:20|259.86|257.46|259.38|256.98|259.86|257.46|259.38|256.98|0
1651855650000|2022-05-06 16:47:30|259.26|256.86|259.62|257.22|259.62|257.22|259.26|256.86|0
1651855660000|2022-05-06 16:47:40|259.26|256.86|259.74|257.34|259.74|257.34|259.26|256.86|0
1651855670000|2022-05-06 16:47:50|259.5|257.1|259.02|256.62|259.74|257.34|259.02|256.62|0
1651855680000|2022-05-06 16:48:00|259.14|256.74|259.14|256.74|259.62|257.22|259.14|256.74|0
1651855690000|2022-05-06 16:48:10|259.38|256.98|259.14|256.74|259.74|257.34|259.14|256.74|0
1651855700000|2022-05-06 16:48:20|258.96|256.56|259.38|256.98|259.38|256.98|258.96|256.56|0
1651855710000|2022-05-06 16:48:30|259.32|256.92|260.47|258.07|260.59|258.19|259.26|256.86|0
1651855720000|2022-05-06 16:48:40|261.07|258.67|260.11|257.71|261.07|258.67|260.11|257.71|0
1651855730000|2022-05-06 16:48:50|260.59|258.19|261.25|258.85|261.25|258.85|260.59|258.19|0
1651855740000|2022-05-06 16:49:00|261.56|259.16|261.44|259.04|261.56|259.16|260.83|258.43|0
1651855750000|2022-05-06 16:49:10|260.83|258.43|260.53|258.13|260.83|258.43|260.23|257.83|0
1651855760000|2022-05-06 16:49:20|260.71|258.31|260.71|258.31|261.32|258.92|260.71|258.31|0
1651855770000|2022-05-06 16:49:30|260.95|258.55|260.23|257.83|260.95|258.55|260.23|257.83|0
1651855780000|2022-05-06 16:49:40|260.28|257.88|259.62|257.22|260.28|257.88|259.56|257.16|0
1651855790000|2022-05-06 16:49:50|259.02|256.62|258.66|256.26|259.02|256.62|258.66|256.26|0
1651855800000|2022-05-06 16:50:00|259.26|256.86|258.54|256.14|259.26|256.86|258.42|256.02|0
1651855810000|2022-05-06 16:50:10|257.34|254.94|255.9|253.5|257.34|254.94|255.9|253.5|0
1651855820000|2022-05-06 16:50:20|255.78|253.38|255.06|252.66|255.78|253.38|254.82|252.42|0
1651855830000|2022-05-06 16:50:30|255.42|253.02|256.26|253.86|256.26|253.86|255.42|253.02|0
1651855840000|2022-05-06 16:50:40|256.55|254.15|256.85|254.45|256.85|254.45|256.55|254.15|0
1651855850000|2022-05-06 16:50:50|257.09|254.69|256.61|254.21|257.09|254.69|256.61|254.21|0
1651855860000|2022-05-06 16:51:00|256.5|254.1|256.38|253.98|256.61|254.21|256.38|253.98|0
1651855870000|2022-05-06 16:51:10|256.14|253.74|256.26|253.86|256.26|253.86|256.02|253.62|0
1651855880000|2022-05-06 16:51:20|256.38|253.98|255.9|253.5|256.38|253.98|255.9|253.5|0
1651855890000|2022-05-06 16:51:30|256.07|253.67|255.78|253.38|256.26|253.86|255.78|253.38|0
1651855900000|2022-05-06 16:51:40|255.3|252.9|255|252.6|255.3|252.9|254.58|252.18|0
1651855910000|2022-05-06 16:51:50|255.42|253.02|255.83|253.43|255.83|253.43|255.12|252.72|0
1651855920000|2022-05-06 16:52:00|256.02|253.62|254.94|252.54|256.02|253.62|254.94|252.54|0
1651855930000|2022-05-06 16:52:10|255.06|252.66|256.37|253.97|256.37|253.97|254.82|252.42|0
1651855940000|2022-05-06 16:52:20|256.97|254.57|256.73|254.33|256.97|254.57|256.73|254.33|0
1651855950000|2022-05-06 16:52:30|256.02|253.62|256.31|253.91|256.31|253.91|255.78|253.38|0
1651855960000|2022-05-06 16:52:40|256.43|254.03|258.9|256.5|258.9|256.5|256.43|254.03|0
1651855970000|2022-05-06 16:52:50|259.14|256.74|258.9|256.5|259.14|256.74|258.78|256.38|0
1651855980000|2022-05-06 16:53:00|259.14|256.74|260.59|258.19|260.59|258.19|259.14|256.74|0
1651855990000|2022-05-06 16:53:10|260.47|258.07|262.77|260.37|262.77|260.37|260.47|258.07|0
1651856000000|2022-05-06 16:53:20|262.83|260.43|263.62|261.22|263.62|261.22|262.83|260.43|0
1651856010000|2022-05-06 16:53:30|263.38|260.98|262.77|260.37|263.38|260.98|262.65|260.25|0
1651856020000|2022-05-06 16:53:40|262.4|260|262.53|260.13|262.53|260.13|261.86|259.46|0
1651856030000|2022-05-06 16:53:50|262.22|259.82|261.61|259.21|262.22|259.82|261.61|259.21|0
1651856040000|2022-05-06 16:54:00|262.71|260.31|261.8|259.4|262.71|260.31|261.8|259.4|0
1651856050000|2022-05-06 16:54:10|261.68|259.28|262.04|259.64|262.04|259.64|261.68|259.28|0
1651856060000|2022-05-06 16:54:20|261.92|259.52|261.31|258.91|261.92|259.52|261.31|258.91|0
1651856070000|2022-05-06 16:54:30|261.37|258.97|262.22|259.82|262.34|259.94|261.37|258.97|0
1651856080000|2022-05-06 16:54:40|262.28|259.88|261.68|259.28|262.28|259.88|261.68|259.28|0
1651856090000|2022-05-06 16:54:50|261.56|259.16|261.86|259.46|262.04|259.64|261.56|259.16|0
1651856100000|2022-05-06 16:55:00|261.07|258.67|262.04|259.64|262.53|260.13|261.07|258.67|0
1651856110000|2022-05-06 16:55:10|262.16|259.76|261.31|258.91|262.16|259.76|261.31|258.91|0
1651856120000|2022-05-06 16:55:20|261.43|259.03|261.31|258.91|261.61|259.21|261.31|258.91|0
1651856130000|2022-05-06 16:55:30|261.19|258.79|260.95|258.55|261.19|258.79|260.95|258.55|0
1651856140000|2022-05-06 16:55:40|261.31|258.91|261.13|258.73|261.31|258.91|261.07|258.67|0
1651856150000|2022-05-06 16:55:50|261.55|259.15|262.4|260|262.58|260.18|261.55|259.15|0
1651856160000|2022-05-06 16:56:00|263.62|261.22|264.47|262.07|264.47|262.07|263.5|261.1|0
1651856170000|2022-05-06 16:56:10|264.59|262.19|264.96|262.56|265.21|262.81|264.59|262.19|0
1651856180000|2022-05-06 16:56:20|265.26|262.86|266.49|264.09|266.49|264.09|265.21|262.81|0
1651856190000|2022-05-06 16:56:30|266.55|264.15|266.31|263.91|266.67|264.27|266.31|263.91|0
1651856200000|2022-05-06 16:56:40|266.43|264.03|265.33|262.93|266.43|264.03|265.33|262.93|0
1651856210000|2022-05-06 16:56:50|265.94|263.54|265.69|263.29|265.94|263.54|265.69|263.29|0
1651856220000|2022-05-06 16:57:00|265.57|263.17|266.43|264.03|267.04|264.64|265.57|263.17|0
1651856230000|2022-05-06 16:57:10|266.73|264.33|265.75|263.35|266.92|264.52|265.75|263.35|0
1651856240000|2022-05-06 16:57:20|265.57|263.17|265.69|263.29|266|263.6|265.57|263.17|0
1651856250000|2022-05-06 16:57:30|265.63|263.23|266.06|263.66|266.06|263.66|265.45|263.05|0
1651856260000|2022-05-06 16:57:40|266.18|263.78|266.73|264.33|266.73|264.33|266.18|263.78|0
1651856270000|2022-05-06 16:57:50|266.92|264.52|266.67|264.27|266.92|264.52|266.31|263.91|0
1651856280000|2022-05-06 16:58:00|266.92|264.52|267.04|264.64|267.04|264.64|266.36|263.96|0
1651856290000|2022-05-06 16:58:10|266.92|264.52|267.16|264.76|267.16|264.76|266.92|264.52|0
1651856300000|2022-05-06 16:58:20|269.39|266.99|269.57|267.17|269.76|267.36|269.39|266.99|0
1651856310000|2022-05-06 16:58:30|269.63|267.23|269.51|267.11|269.76|267.36|269.51|267.11|0
1651856320000|2022-05-06 16:58:40|269.39|266.99|269.88|267.48|269.88|267.48|269.39|266.99|0
1651856330000|2022-05-06 16:58:50|269.76|267.36|269.26|266.86|269.76|267.36|269.26|266.86|0
1651856340000|2022-05-06 16:59:00|269.45|267.05|270|267.6|270|267.6|269.39|266.99|0
1651856350000|2022-05-06 16:59:10|269.88|267.48|269.51|267.11|269.88|267.48|269.51|267.11|0
1651856360000|2022-05-06 16:59:20|270|267.6|270.37|267.97|270.37|267.97|269.88|267.48|0
1651856370000|2022-05-06 16:59:30|270.12|267.72|269.63|267.23|270.12|267.72|269.63|267.23|0
1651856380000|2022-05-06 16:59:40|269.94|267.54|269.45|267.05|269.94|267.54|269.14|266.74|0
1651856390000|2022-05-06 16:59:50|269.14|266.74|269.14|266.74|269.63|267.23|269.14|266.74|0
1651856400000|2022-05-06 17:00:00|270.18|267.78|268.77|266.37|270.18|267.78|268.77|266.37|0
1651856410000|2022-05-06 17:00:10|269.02|266.62|269.14|266.74|269.14|266.74|268.77|266.37|0
1651856420000|2022-05-06 17:00:20|268.28|265.88|268.65|266.25|268.65|266.25|268.28|265.88|0
1651856430000|2022-05-06 17:00:30|268.1|265.7|267.73|265.33|268.1|265.7|267.73|265.33|0
1651856440000|2022-05-06 17:00:40|268.16|265.76|268.4|266|269.02|266.62|268.16|265.76|0
1651856450000|2022-05-06 17:00:50|268.28|265.88|268.4|266|268.4|266|268.28|265.88|0
1651856460000|2022-05-06 17:01:00|269.2|266.8|268.95|266.55|269.39|266.99|268.83|266.43|0
1651856470000|2022-05-06 17:01:10|268.65|266.25|268.4|266|268.65|266.25|268.34|265.94|0
1651856480000|2022-05-06 17:01:20|268.53|266.13|268.46|266.06|268.65|266.25|268.34|265.94|0
1651856490000|2022-05-06 17:01:30|268.34|265.94|268.46|266.06|268.46|266.06|267.91|265.51|0
1651856500000|2022-05-06 17:01:40|268.04|265.64|268.1|265.7|268.1|265.7|267.79|265.39|0
1651856510000|2022-05-06 17:01:50|268.4|266|267.91|265.51|269.14|266.74|267.91|265.51|0
1651856520000|2022-05-06 17:02:00|268.22|265.82|268.89|266.49|269.02|266.62|268.22|265.82|0
1651856530000|2022-05-06 17:02:10|268.71|266.31|268.95|266.55|268.95|266.55|268.53|266.13|0
1651856540000|2022-05-06 17:02:20|268.77|266.37|267.79|265.39|268.77|266.37|267.79|265.39|0
1651856550000|2022-05-06 17:02:30|268.1|265.7|267.91|265.51|268.1|265.7|267.91|265.51|0
1651856560000|2022-05-06 17:02:40|268.04|265.64|268.28|265.88|268.28|265.88|268.04|265.64|0
1651856570000|2022-05-06 17:02:50|267.97|265.57|267.67|265.27|267.97|265.57|267.42|265.02|0
1651856580000|2022-05-06 17:03:00|266.99|264.59|266.94|264.54|266.99|264.59|266.69|264.29|0
1651856590000|2022-05-06 17:03:10|266.99|264.59|267.42|265.02|267.42|265.02|266.99|264.59|0
1651856600000|2022-05-06 17:03:20|268.28|265.88|268.09|265.69|268.53|266.13|268.09|265.69|0
1651856610000|2022-05-06 17:03:30|267.85|265.45|268.89|266.49|268.89|266.49|267.85|265.45|0
1651856620000|2022-05-06 17:03:40|269.02|266.62|268.65|266.25|269.02|266.62|268.65|266.25|0
1651856630000|2022-05-06 17:03:50|268.53|266.13|269.14|266.74|269.14|266.74|268.53|266.13|0
1651856640000|2022-05-06 17:04:00|269.02|266.62|269.63|267.23|269.63|267.23|269.02|266.62|0
1651856650000|2022-05-06 17:04:10|269.88|267.48|271.29|268.89|271.29|268.89|269.88|267.48|0
1651856660000|2022-05-06 17:04:20|271.48|269.08|271.35|268.95|271.85|269.45|271.35|268.95|0
1651856670000|2022-05-06 17:04:30|271.23|268.83|271.48|269.08|271.48|269.08|271.11|268.71|0
1651856680000|2022-05-06 17:04:40|271.23|268.83|271.23|268.83|271.35|268.95|271.23|268.83|0
1651856690000|2022-05-06 17:04:50|271.35|268.95|271.48|269.08|271.6|269.2|271.35|268.95|0
1651856700000|2022-05-06 17:05:00|271.35|268.95|270.12|267.72|271.35|268.95|270.12|267.72|0
1651856710000|2022-05-06 17:05:10|269.63|267.23|267.55|265.15|269.63|267.23|267.55|265.15|0
1651856720000|2022-05-06 17:05:20|267.48|265.08|267.91|265.51|268.16|265.76|267.48|265.08|0
1651856730000|2022-05-06 17:05:30|268.52|266.12|268.28|265.88|268.52|266.12|268.16|265.76|0
1651856740000|2022-05-06 17:05:40|268.16|265.76|268.09|265.69|268.16|265.76|267.91|265.51|0
1651856750000|2022-05-06 17:05:50|267.36|264.96|266.69|264.29|267.36|264.96|266.57|264.17|0
1651856760000|2022-05-06 17:06:00|266.81|264.41|266.45|264.05|266.81|264.41|266.32|263.92|0
1651856770000|2022-05-06 17:06:10|266.38|263.98|265.84|263.44|266.38|263.98|265.23|262.83|0
1651856780000|2022-05-06 17:06:20|265.89|263.49|265.59|263.19|265.89|263.49|265.23|262.83|0
1651856790000|2022-05-06 17:06:30|264.5|262.1|264.62|262.22|264.86|262.46|264.5|262.1|0
1651856800000|2022-05-06 17:06:40|264.86|262.46|264.5|262.1|264.86|262.46|264.5|262.1|0
1651856810000|2022-05-06 17:06:50|264.43|262.03|264.62|262.22|264.74|262.34|264.38|261.98|0
1651856820000|2022-05-06 17:07:00|264.74|262.34|266.02|263.62|266.02|263.62|264.74|262.34|0
1651856830000|2022-05-06 17:07:10|265.59|263.19|264.74|262.34|265.59|263.19|264.5|262.1|0
1651856840000|2022-05-06 17:07:20|264.86|262.46|265.16|262.76|265.23|262.83|264.86|262.46|0
1651856850000|2022-05-06 17:07:30|265.23|262.83|265.1|262.7|265.53|263.13|265.1|262.7|0
1651856860000|2022-05-06 17:07:40|265.35|262.95|265.1|262.7|265.35|262.95|265.1|262.7|0
1651856870000|2022-05-06 17:07:50|264.92|262.52|265.96|263.56|265.96|263.56|264.92|262.52|0
1651856880000|2022-05-06 17:08:00|266.2|263.8|265.23|262.83|266.2|263.8|265.23|262.83|0
1651856890000|2022-05-06 17:08:10|265.35|262.95|265.35|262.95|265.35|262.95|264.62|262.22|0
1651856900000|2022-05-06 17:08:20|265.71|263.31|266.2|263.8|266.2|263.8|265.71|263.31|0
1651856910000|2022-05-06 17:08:30|266.57|264.17|267.05|264.65|267.05|264.65|266.57|264.17|0
1651856920000|2022-05-06 17:08:40|266.93|264.53|267.85|265.45|267.85|265.45|266.93|264.53|0
1651856930000|2022-05-06 17:08:50|268.58|266.18|267.54|265.14|268.58|266.18|267.54|265.14|0
1651856940000|2022-05-06 17:09:00|267.3|264.9|267.3|264.9|267.42|265.02|267.18|264.78|0
1651856950000|2022-05-06 17:09:10|266.93|264.53|268.03|265.63|268.03|265.63|266.93|264.53|0
1651856960000|2022-05-06 17:09:20|268.46|266.06|268.46|266.06|268.46|266.06|268.28|265.88|0
1651856970000|2022-05-06 17:09:30|268.21|265.81|267.18|264.78|268.21|265.81|267.18|264.78|0
1651856980000|2022-05-06 17:09:40|266.93|264.53|267.05|264.65|267.05|264.65|266.93|264.53|0
1651856990000|2022-05-06 17:09:50|267.54|265.14|267.42|265.02|267.54|265.14|267.42|265.02|0
1651857000000|2022-05-06 17:10:00|267.3|264.9|267.18|264.78|267.3|264.9|266.69|264.29|0
1651857010000|2022-05-06 17:10:10|267.54|265.14|266.81|264.41|267.54|265.14|266.81|264.41|0
1651857020000|2022-05-06 17:10:20|266.75|264.35|266.75|264.35|266.75|264.35|266.57|264.17|0
1651857030000|2022-05-06 17:10:30|266.93|264.53|266.69|264.29|266.93|264.53|266.69|264.29|0
1651857040000|2022-05-06 17:10:40|266.93|264.53|266.2|263.8|266.93|264.53|266.2|263.8|0
1651857050000|2022-05-06 17:10:50|266.32|263.92|266.2|263.8|266.38|263.98|266.2|263.8|0
1651857060000|2022-05-06 17:11:00|266.44|264.04|266.5|264.1|266.5|264.1|266.32|263.92|0
1651857070000|2022-05-06 17:11:10|266.93|264.53|266.2|263.8|266.93|264.53|266.2|263.8|0
1651857080000|2022-05-06 17:11:20|266.44|264.04|266.38|263.98|266.44|264.04|266.32|263.92|0
1651857090000|2022-05-06 17:11:30|266.08|263.68|267.11|264.71|267.11|264.71|266.08|263.68|0
1651857100000|2022-05-06 17:11:40|267.18|264.78|266.26|263.86|267.18|264.78|266.26|263.86|0
1651857110000|2022-05-06 17:11:50|266.81|264.41|266.93|264.53|266.93|264.53|266.56|264.16|0
1651857120000|2022-05-06 17:12:00|266.99|264.59|268.09|265.69|268.09|265.69|266.93|264.53|0
1651857130000|2022-05-06 17:12:10|268.03|265.63|267.54|265.14|268.03|265.63|267.54|265.14|0
1651857140000|2022-05-06 17:12:20|267.66|265.26|266.2|263.8|267.66|265.26|266.14|263.74|0
1651857150000|2022-05-06 17:12:30|266.08|263.68|265.95|263.55|266.08|263.68|265.4|263|0
1651857160000|2022-05-06 17:12:40|266.13|263.73|265.47|263.07|266.26|263.86|265.47|263.07|0
1651857170000|2022-05-06 17:12:50|265.95|263.55|265.65|263.25|266.08|263.68|265.65|263.25|0
1651857180000|2022-05-06 17:13:00|265.59|263.19|266.08|263.68|266.08|263.68|265.59|263.19|0
1651857190000|2022-05-06 17:13:10|265.83|263.43|265.77|263.37|266.01|263.61|265.47|263.07|0
1651857200000|2022-05-06 17:13:20|265.59|263.19|264.49|262.09|265.59|263.19|264.49|262.09|0
1651857210000|2022-05-06 17:13:30|264.25|261.85|264.98|262.58|264.98|262.58|264.25|261.85|0
1651857220000|2022-05-06 17:13:40|264.92|262.52|265.83|263.43|265.83|263.43|264.67|262.27|0
1651857230000|2022-05-06 17:13:50|265.34|262.94|264.61|262.21|265.34|262.94|264.61|262.21|0
1651857240000|2022-05-06 17:14:00|264.74|262.34|264.61|262.21|264.86|262.46|264.61|262.21|0
1651857250000|2022-05-06 17:14:10|264.19|261.79|264.61|262.21|264.86|262.46|264.19|261.79|0
1651857260000|2022-05-06 17:14:20|264.37|261.97|264.01|261.61|264.37|261.97|263.94|261.54|0
1651857270000|2022-05-06 17:14:30|264.07|261.67|264.25|261.85|264.25|261.85|264.01|261.61|0
1651857280000|2022-05-06 17:14:40|264.13|261.73|263.94|261.54|264.13|261.73|263.94|261.54|0
1651857290000|2022-05-06 17:14:50|263.89|261.49|263.89|261.49|264.01|261.61|263.76|261.36|0
1651857300000|2022-05-06 17:15:00|264.13|261.73|264.61|262.21|264.61|262.21|264.01|261.61|0
1651857310000|2022-05-06 17:15:10|264.01|261.61|264.07|261.67|264.07|261.67|263.89|261.49|0
1651857320000|2022-05-06 17:15:20|264.25|261.85|265.34|262.94|265.34|262.94|264.25|261.85|0
1651857330000|2022-05-06 17:15:30|265.1|262.7|264.74|262.34|265.1|262.7|264.49|262.09|0
1651857340000|2022-05-06 17:15:40|264.37|261.97|263.58|261.18|264.37|261.97|263.58|261.18|0
1651857350000|2022-05-06 17:15:50|263.76|261.36|261.83|259.43|263.76|261.36|261.83|259.43|0
1651857360000|2022-05-06 17:16:00|261.52|259.12|260.74|258.34|261.71|259.31|260.74|258.34|0
1651857370000|2022-05-06 17:16:10|261.1|258.7|261.46|259.06|261.59|259.19|261.1|258.7|0
1651857380000|2022-05-06 17:16:20|261.59|259.19|262.25|259.85|262.25|259.85|261.46|259.06|0
1651857390000|2022-05-06 17:16:30|262.43|260.03|262.07|259.67|262.55|260.15|262.07|259.67|0
1651857400000|2022-05-06 17:16:40|262.19|259.79|262.43|260.03|262.43|260.03|262.07|259.67|0
1651857410000|2022-05-06 17:16:50|262.85|260.45|263.76|261.36|263.82|261.42|262.85|260.45|0
1651857420000|2022-05-06 17:17:00|263.82|261.42|264.37|261.97|264.37|261.97|263.76|261.36|0
1651857430000|2022-05-06 17:17:10|264.01|261.61|263.28|260.88|264.37|261.97|263.28|260.88|0
1651857440000|2022-05-06 17:17:20|263.52|261.12|262.31|259.91|263.52|261.12|262.31|259.91|0
1651857450000|2022-05-06 17:17:30|261.58|259.18|261.95|259.55|261.95|259.55|261.58|259.18|0
1651857460000|2022-05-06 17:17:40|262.25|259.85|262.43|260.03|262.43|260.03|262.25|259.85|0
1651857470000|2022-05-06 17:17:50|261.83|259.43|261.83|259.43|261.83|259.43|261.46|259.06|0
1651857480000|2022-05-06 17:18:00|260.86|258.46|260.38|257.98|260.86|258.46|260.38|257.98|0
1651857490000|2022-05-06 17:18:10|260.5|258.1|259.54|257.14|260.5|258.1|259.18|256.78|0
1651857500000|2022-05-06 17:18:20|259.3|256.9|258.87|256.47|259.3|256.9|258.87|256.47|0
1651857510000|2022-05-06 17:18:30|257.91|255.51|254.77|252.37|257.91|255.51|254.77|252.37|0
1651857520000|2022-05-06 17:18:40|255.01|252.61|255.13|252.73|255.13|252.73|254.77|252.37|0
1651857530000|2022-05-06 17:18:50|254.83|252.43|254.77|252.37|255.01|252.61|254.77|252.37|0
1651857540000|2022-05-06 17:19:00|254.71|252.31|253.36|250.96|254.95|252.55|253.36|250.96|0
1651857550000|2022-05-06 17:19:10|254.08|251.68|253.84|251.44|254.08|251.68|253.72|251.32|0
1651857560000|2022-05-06 17:19:20|253.36|250.96|253.36|250.96|253.6|251.2|253.12|250.72|0
1651857570000|2022-05-06 17:19:30|253.24|250.84|252.64|250.24|253.36|250.96|252.64|250.24|0
1651857580000|2022-05-06 17:19:40|253|250.6|252.64|250.24|253|250.6|252.64|250.24|0
1651857590000|2022-05-06 17:19:50|252.82|250.42|253.24|250.84|253.24|250.84|252.82|250.42|0
1651857600000|2022-05-06 17:20:00|253|250.6|252.41|250.01|253|250.6|252.41|250.01|0
1651857610000|2022-05-06 17:20:10|251.93|249.53|253|250.6|253|250.6|251.93|249.53|0
1651857620000|2022-05-06 17:20:20|252.58|250.18|253|250.6|253|250.6|252.58|250.18|0
1651857630000|2022-05-06 17:20:30|252.94|250.54|253.6|251.2|253.6|251.2|252.94|250.54|0
1651857640000|2022-05-06 17:20:40|253.48|251.08|253.06|250.66|253.6|251.2|253|250.6|0
1651857650000|2022-05-06 17:20:50|253.48|251.08|253.6|251.2|253.65|251.25|253.48|251.08|0
1651857660000|2022-05-06 17:21:00|253.24|250.84|253|250.6|253.6|251.2|252.88|250.48|0
1651857670000|2022-05-06 17:21:10|252.88|250.48|252.76|250.36|252.88|250.48|252.52|250.12|0
1651857680000|2022-05-06 17:21:20|252.7|250.3|253|250.6|253.24|250.84|252.7|250.3|0
1651857690000|2022-05-06 17:21:30|252.52|250.12|253|250.6|253|250.6|252.52|250.12|0
1651857700000|2022-05-06 17:21:40|253.6|251.2|253.72|251.32|253.72|251.32|253.6|251.2|0
1651857710000|2022-05-06 17:21:50|253.84|251.44|254.55|252.15|254.91|252.51|253.84|251.44|0
1651857720000|2022-05-06 17:22:00|253.95|251.55|253.6|251.2|253.95|251.55|253.6|251.2|0
1651857730000|2022-05-06 17:22:10|253.48|251.08|254.31|251.91|254.31|251.91|253.48|251.08|0
1651857740000|2022-05-06 17:22:20|254.25|251.85|254.19|251.79|254.31|251.91|254.19|251.79|0
1651857750000|2022-05-06 17:22:30|254.55|252.15|254.43|252.03|254.67|252.27|254.43|252.03|0
1651857760000|2022-05-06 17:22:40|253.95|251.55|254.67|252.27|254.67|252.27|253.89|251.49|0
1651857770000|2022-05-06 17:22:50|254.55|252.15|254.49|252.09|254.79|252.39|254.49|252.09|0
1651857780000|2022-05-06 17:23:00|254.79|252.39|255.63|253.23|255.63|253.23|254.79|252.39|0
1651857790000|2022-05-06 17:23:10|255.87|253.47|256.83|254.43|256.83|254.43|255.87|253.47|0
1651857800000|2022-05-06 17:23:20|256.71|254.31|256.59|254.19|256.71|254.31|256.23|253.83|0
1651857810000|2022-05-06 17:23:30|258.46|256.06|258.04|255.64|259.18|256.78|258.04|255.64|0
1651857820000|2022-05-06 17:23:40|258.16|255.76|257.31|254.91|258.16|255.76|257.31|254.91|0
1651857830000|2022-05-06 17:23:50|256.83|254.43|256.65|254.25|256.83|254.43|256.53|254.13|0
1651857840000|2022-05-06 17:24:00|256.11|253.71|256.47|254.07|256.47|254.07|255.99|253.59|0
1651857850000|2022-05-06 17:24:10|256.95|254.55|257.19|254.79|257.31|254.91|256.95|254.55|0
1651857860000|2022-05-06 17:24:20|256.95|254.55|255.87|253.47|256.95|254.55|255.75|253.35|0
1651857870000|2022-05-06 17:24:30|256.11|253.71|256.23|253.83|256.35|253.95|256.11|253.71|0
1651857880000|2022-05-06 17:24:40|257.01|254.61|256.59|254.19|257.01|254.61|256.29|253.89|0
1651857890000|2022-05-06 17:24:50|256.53|254.13|256.47|254.07|256.59|254.19|256.47|254.07|0
1651857900000|2022-05-06 17:25:00|255.75|253.35|256.23|253.83|256.23|253.83|255.63|253.23|0
1651857910000|2022-05-06 17:25:10|256.47|254.07|256.53|254.13|256.53|254.13|255.99|253.59|0
1651857920000|2022-05-06 17:25:20|257.12|254.72|257.12|254.72|257.24|254.84|257.12|254.72|0
1651857930000|2022-05-06 17:25:30|257|254.6|257.9|255.5|257.9|255.5|257|254.6|0
1651857940000|2022-05-06 17:25:40|257.96|255.56|257.6|255.2|258.08|255.68|257.36|254.96|0
1651857950000|2022-05-06 17:25:50|257.84|255.44|257.17|254.77|257.96|255.56|257.17|254.77|0
1651857960000|2022-05-06 17:26:00|256.28|253.88|255.2|252.8|256.28|253.88|255.2|252.8|0
1651857970000|2022-05-06 17:26:10|254.89|252.49|254.72|252.32|254.89|252.49|254.54|252.14|0
1651857980000|2022-05-06 17:26:20|254.84|252.44|254.66|252.26|254.84|252.44|254.48|252.08|0
1651857990000|2022-05-06 17:26:30|253.88|251.48|254.18|251.78|254.48|252.08|253.88|251.48|0
1651858000000|2022-05-06 17:26:40|254.42|252.02|254.48|252.08|254.84|252.44|254.36|251.96|0
1651858010000|2022-05-06 17:26:50|254.72|252.32|254.24|251.84|254.84|252.44|254.24|251.84|0
1651858020000|2022-05-06 17:27:00|254.18|251.78|254.36|251.96|254.36|251.96|253.76|251.36|0
1651858030000|2022-05-06 17:27:10|254.84|252.44|255.56|253.16|255.56|253.16|254.84|252.44|0
1651858040000|2022-05-06 17:27:20|255.68|253.28|256.15|253.75|256.15|253.75|255.68|253.28|0
1651858050000|2022-05-06 17:27:30|255.56|253.16|255.85|253.45|256.03|253.63|255.56|253.16|0
1651858060000|2022-05-06 17:27:40|255.44|253.04|255.44|253.04|255.44|253.04|255.44|253.04|0
1651858070000|2022-05-06 17:27:50|255.2|252.8|257.6|255.2|257.6|255.2|255.2|252.8|0
1651858080000|2022-05-06 17:28:00|257.48|255.08|257.72|255.32|258.44|256.04|257.48|255.08|0
1651858090000|2022-05-06 17:28:10|257.36|254.96|258.2|255.8|258.2|255.8|257.36|254.96|0
1651858100000|2022-05-06 17:28:20|257.77|255.37|259.71|257.31|259.71|257.31|257.77|255.37|0
1651858110000|2022-05-06 17:28:30|259.95|257.55|259.16|256.76|259.95|257.55|259.16|256.76|0
1651858120000|2022-05-06 17:28:40|259.41|257.01|257.96|255.56|259.41|257.01|257.96|255.56|0
1651858130000|2022-05-06 17:28:50|258.08|255.68|257.6|255.2|258.08|255.68|257.24|254.84|0
1651858140000|2022-05-06 17:29:00|257.36|254.96|256.87|254.47|257.36|254.96|256.69|254.29|0
1651858150000|2022-05-06 17:29:10|255.79|253.39|256.57|254.17|256.57|254.17|255.79|253.39|0
1651858160000|2022-05-06 17:29:20|256.63|254.23|257.96|255.56|257.96|255.56|256.63|254.23|0
1651858170000|2022-05-06 17:29:30|257.72|255.32|257.84|255.44|258.08|255.68|257.72|255.32|0
1651858180000|2022-05-06 17:29:40|257.23|254.83|256.75|254.35|257.23|254.83|256.57|254.17|0
1651858190000|2022-05-06 17:29:50|256.87|254.47|257.53|255.13|257.53|255.13|256.87|254.47|0
1651858200000|2022-05-06 17:30:00|257.6|255.2|256.99|254.59|257.6|255.2|256.99|254.59|0
1651858210000|2022-05-06 17:30:10|257.72|255.32|257.23|254.83|257.72|255.32|257.23|254.83|0
1651858220000|2022-05-06 17:30:20|257.35|254.95|258.56|256.16|258.56|256.16|257.35|254.95|0
1651858230000|2022-05-06 17:30:30|259.77|257.37|258.92|256.52|259.77|257.37|258.92|256.52|0
1651858240000|2022-05-06 17:30:40|259.34|256.94|258.8|256.4|259.34|256.94|258.56|256.16|0
1651858250000|2022-05-06 17:30:50|259.53|257.13|259.28|256.88|259.65|257.25|259.16|256.76|0
1651858260000|2022-05-06 17:31:00|259.04|256.64|259.65|257.25|259.65|257.25|259.04|256.64|0
1651858270000|2022-05-06 17:31:10|260.43|258.03|260.25|257.85|260.74|258.34|260.25|257.85|0
1651858280000|2022-05-06 17:31:20|260.19|257.79|259.89|257.49|260.19|257.79|259.89|257.49|0
1651858290000|2022-05-06 17:31:30|260.67|258.27|260.37|257.97|260.67|258.27|260.25|257.85|0
1651858300000|2022-05-06 17:31:40|260.13|257.73|259.89|257.49|260.25|257.85|259.89|257.49|0
1651858310000|2022-05-06 17:31:50|257.47|255.07|257.71|255.31|257.84|255.44|257.47|255.07|0
1651858320000|2022-05-06 17:32:00|257.53|255.13|257.59|255.19|257.59|255.19|257.11|254.71|0
1651858330000|2022-05-06 17:32:10|257.77|255.37|257.84|255.44|257.84|255.44|257.77|255.37|0
1651858340000|2022-05-06 17:32:20|257.96|255.56|257.47|255.07|257.96|255.56|257.35|254.95|0
1651858350000|2022-05-06 17:32:30|256.99|254.59|257.47|255.07|257.47|255.07|256.75|254.35|0
1651858360000|2022-05-06 17:32:40|257.71|255.31|257.35|254.95|258.2|255.8|257.35|254.95|0
1651858370000|2022-05-06 17:32:50|257.71|255.31|257.83|255.43|257.83|255.43|257.59|255.19|0
1651858380000|2022-05-06 17:33:00|257.96|255.56|257.83|255.43|257.96|255.56|257.59|255.19|0
1651858390000|2022-05-06 17:33:10|257.71|255.31|258.32|255.92|258.32|255.92|257.71|255.31|0
1651858400000|2022-05-06 17:33:20|258.56|256.16|258.13|255.73|258.62|256.22|258.13|255.73|0
1651858410000|2022-05-06 17:33:30|257.47|255.07|258.01|255.61|258.01|255.61|257.47|255.07|0
1651858420000|2022-05-06 17:33:40|257.71|255.31|257.47|255.07|257.71|255.31|257.23|254.83|0
1651858430000|2022-05-06 17:33:50|257.23|254.83|258.2|255.8|258.2|255.8|257.23|254.83|0
1651858440000|2022-05-06 17:34:00|258.8|256.4|258.44|256.04|258.8|256.4|258.44|256.04|0
1651858450000|2022-05-06 17:34:10|258.32|255.92|258.2|255.8|258.68|256.28|258.2|255.8|0
1651858460000|2022-05-06 17:34:20|258.01|255.61|258.44|256.04|258.44|256.04|258.01|255.61|0
1651858470000|2022-05-06 17:34:30|258.8|256.4|258.92|256.52|258.92|256.52|258.44|256.04|0
1651858480000|2022-05-06 17:34:40|259.04|256.64|258.68|256.28|259.04|256.64|258.56|256.16|0
1651858490000|2022-05-06 17:34:50|259.7|257.3|259.34|256.94|259.7|257.3|259.16|256.76|0
1651858500000|2022-05-06 17:35:00|259.64|257.24|259.52|257.12|259.64|257.24|259.22|256.82|0
1651858510000|2022-05-06 17:35:10|260.19|257.79|260.13|257.73|260.98|258.58|260.13|257.73|0
1651858520000|2022-05-06 17:35:20|260.61|258.21|260.37|257.97|260.61|258.21|259.64|257.24|0
1651858530000|2022-05-06 17:35:30|260.61|258.21|260.13|257.73|260.61|258.21|260.01|257.61|0
1651858540000|2022-05-06 17:35:40|260.49|258.09|260.73|258.33|260.98|258.58|260.49|258.09|0
1651858550000|2022-05-06 17:35:50|260.61|258.21|260.85|258.45|260.85|258.45|260.61|258.21|0
1651858560000|2022-05-06 17:36:00|261.22|258.82|261.83|259.43|261.83|259.43|261.22|258.82|0
1651858570000|2022-05-06 17:36:10|261.58|259.18|261.34|258.94|261.58|259.18|261.34|258.94|0
1651858580000|2022-05-06 17:36:20|261.1|258.7|259.76|257.36|261.1|258.7|259.76|257.36|0
1651858590000|2022-05-06 17:36:30|258.86|256.46|258.32|255.92|258.86|256.46|258.32|255.92|0
1651858600000|2022-05-06 17:36:40|257.65|255.25|256.39|253.99|257.65|255.25|256.39|253.99|0
1651858610000|2022-05-06 17:36:50|256.99|254.59|256.93|254.53|256.99|254.59|256.87|254.47|0
1651858620000|2022-05-06 17:37:00|257.23|254.83|255.19|252.79|257.23|254.83|255.19|252.79|0
1651858630000|2022-05-06 17:37:10|254.89|252.49|254.35|251.95|254.89|252.49|254|251.6|0
1651858640000|2022-05-06 17:37:20|254.23|251.83|252.92|250.52|254.23|251.83|252.92|250.52|0
1651858650000|2022-05-06 17:37:30|252.68|250.28|252.45|250.05|252.68|250.28|252.21|249.81|0
1651858660000|2022-05-06 17:37:40|252.09|249.69|251.97|249.57|252.21|249.81|251.97|249.57|0
1651858670000|2022-05-06 17:37:50|252.45|250.05|252.33|249.93|252.74|250.34|252.33|249.93|0
1651858680000|2022-05-06 17:38:00|251.97|249.57|252.09|249.69|252.09|249.69|251.97|249.57|0
1651858690000|2022-05-06 17:38:10|252.68|250.28|253.88|251.48|254.11|251.71|252.68|250.28|0
1651858700000|2022-05-06 17:38:20|253.76|251.36|253.76|251.36|254.11|251.71|253.64|251.24|0
1651858710000|2022-05-06 17:38:30|253.4|251|253.28|250.88|253.88|251.48|253.28|250.88|0
1651858720000|2022-05-06 17:38:40|252.86|250.46|253.4|251|253.52|251.12|252.86|250.46|0
1651858730000|2022-05-06 17:38:50|253.52|251.12|253.16|250.76|253.52|251.12|253.16|250.76|0
1651858740000|2022-05-06 17:39:00|253.64|251.24|253.16|250.76|253.64|251.24|252.86|250.46|0
1651858750000|2022-05-06 17:39:10|252.8|250.4|252.92|250.52|253.04|250.64|252.8|250.4|0
1651858760000|2022-05-06 17:39:20|253.04|250.64|253.69|251.29|253.99|251.59|253.04|250.64|0
1651858770000|2022-05-06 17:39:30|253.64|251.24|254.11|251.71|254.11|251.71|253.64|251.24|0
1651858780000|2022-05-06 17:39:40|253.99|251.59|253.57|251.17|253.99|251.59|253.57|251.17|0
1651858790000|2022-05-06 17:39:50|253.99|251.59|253.88|251.48|254.11|251.71|253.88|251.48|0
1651858800000|2022-05-06 17:40:00|254.17|251.77|256.87|254.47|257.95|255.55|254.17|251.77|0
1651858810000|2022-05-06 17:40:10|256.27|253.87|256.87|254.47|256.87|254.47|256.27|253.87|0
1651858820000|2022-05-06 17:40:20|257.11|254.71|257.11|254.71|257.59|255.19|257.11|254.71|0
1651858830000|2022-05-06 17:40:30|256.87|254.47|256.75|254.35|257.23|254.83|256.75|254.35|0
1651858840000|2022-05-06 17:40:40|256.63|254.23|256.27|253.87|257.35|254.95|256.27|253.87|0
1651858850000|2022-05-06 17:40:50|256.57|254.17|256.15|253.75|256.57|254.17|256.15|253.75|0
1651858860000|2022-05-06 17:41:00|255.43|253.03|256.03|253.63|256.03|253.63|255.43|253.03|0
1651858870000|2022-05-06 17:41:10|256.27|253.87|256.03|253.63|256.99|254.59|256.03|253.63|0
1651858880000|2022-05-06 17:41:20|255.91|253.51|255.37|252.97|255.91|253.51|255.37|252.97|0
1651858890000|2022-05-06 17:41:30|255.07|252.67|255.31|252.91|255.79|253.39|255.07|252.67|0
1651858900000|2022-05-06 17:41:40|255.07|252.67|252.92|250.52|255.07|252.67|252.8|250.4|0
1651858910000|2022-05-06 17:41:50|252.74|250.34|252.56|250.16|252.74|250.34|252.44|250.04|0
1651858920000|2022-05-06 17:42:00|252.92|250.52|252.44|250.04|252.92|250.52|252.44|250.04|0
1651858930000|2022-05-06 17:42:10|251.85|249.45|251.67|249.27|252.09|249.69|251.67|249.27|0
1651858940000|2022-05-06 17:42:20|251.61|249.21|251.61|249.21|251.61|249.21|251.49|249.09|0
1651858950000|2022-05-06 17:42:30|252.92|250.52|253.16|250.76|253.16|250.76|252.86|250.46|0
1651858960000|2022-05-06 17:42:40|253.28|250.88|251.66|249.26|253.28|250.88|251.66|249.26|0
1651858970000|2022-05-06 17:42:50|252.14|249.74|251.72|249.32|252.49|250.09|251.72|249.32|0
1651858980000|2022-05-06 17:43:00|251.78|249.38|252.37|249.97|252.37|249.97|251.78|249.38|0
1651858990000|2022-05-06 17:43:10|252.49|250.09|254.88|252.48|255.18|252.78|252.49|250.09|0
1651859000000|2022-05-06 17:43:20|254.28|251.88|253.93|251.53|254.28|251.88|253.86|251.46|0
1651859010000|2022-05-06 17:43:30|254.4|252|255.1|252.7|255.1|252.7|254.4|252|0
1651859020000|2022-05-06 17:43:40|255.16|252.76|255.58|253.18|256.36|253.96|255.04|252.64|0
1651859030000|2022-05-06 17:43:50|255.28|252.88|254.68|252.28|255.28|252.88|254.68|252.28|0
1651859040000|2022-05-06 17:44:00|254.44|252.04|255.04|252.64|255.04|252.64|253.84|251.44|0
1651859050000|2022-05-06 17:44:10|253.96|251.56|254.68|252.28|254.74|252.34|253.96|251.56|0
1651859060000|2022-05-06 17:44:20|253.96|251.56|254.2|251.8|254.2|251.8|253.84|251.44|0
1651859070000|2022-05-06 17:44:30|254.14|251.74|254.8|252.4|254.8|252.4|254.14|251.74|0
1651859080000|2022-05-06 17:44:40|254.56|252.16|255.52|253.12|255.52|253.12|254.56|252.16|0
1651859090000|2022-05-06 17:44:50|255.64|253.24|255.16|252.76|255.76|253.36|255.16|252.76|0
1651859100000|2022-05-06 17:45:00|255.52|253.12|255.82|253.42|255.88|253.48|255.52|253.12|0
1651859110000|2022-05-06 17:45:10|255.4|253|256.84|254.44|257.44|255.04|255.4|253|0
1651859120000|2022-05-06 17:45:20|256.48|254.08|255.76|253.36|256.48|254.08|255.58|253.18|0
1651859130000|2022-05-06 17:45:30|255.7|253.3|256.36|253.96|256.48|254.08|255.7|253.3|0
1651859140000|2022-05-06 17:45:40|255.88|253.48|256.24|253.84|256.24|253.84|255.7|253.3|0
1651859150000|2022-05-06 17:45:50|255.58|253.18|255.82|253.42|255.82|253.42|255.52|253.12|0
1651859160000|2022-05-06 17:46:00|254.5|252.1|254.68|252.28|254.68|252.28|254.26|251.86|0
1651859170000|2022-05-06 17:46:10|254.32|251.92|254.2|251.8|254.32|251.92|253.84|251.44|0
1651859180000|2022-05-06 17:46:20|254.56|252.16|254.2|251.8|255.04|252.64|254.2|251.8|0
1651859190000|2022-05-06 17:46:30|254.08|251.68|253.96|251.56|254.08|251.68|253.84|251.44|0
1651859200000|2022-05-06 17:46:40|253.72|251.32|254.08|251.68|254.08|251.68|253.72|251.32|0
1651859210000|2022-05-06 17:46:50|253.96|251.56|254.08|251.68|254.38|251.98|253.96|251.56|0
1651859220000|2022-05-06 17:47:00|252.53|250.13|251.34|248.94|252.53|250.13|251.34|248.94|0
1651859230000|2022-05-06 17:47:10|251.28|248.88|252.17|249.77|252.17|249.77|251.28|248.88|0
1651859240000|2022-05-06 17:47:20|252.65|250.25|251.34|248.94|252.71|250.31|251.34|248.94|0
1651859250000|2022-05-06 17:47:30|251.46|249.06|252.17|249.77|252.17|249.77|251.46|249.06|0
1651859260000|2022-05-06 17:47:40|251.94|249.54|251.7|249.3|251.94|249.54|251.7|249.3|0
1651859270000|2022-05-06 17:47:50|251.82|249.42|251.7|249.3|252.41|250.01|251.7|249.3|0
1651859280000|2022-05-06 17:48:00|251.94|249.54|252.41|250.01|252.53|250.13|251.94|249.54|0
1651859290000|2022-05-06 17:48:10|252.23|249.83|252.17|249.77|252.29|249.89|251.99|249.59|0
1651859300000|2022-05-06 17:48:20|253.01|250.61|252.35|249.95|253.01|250.61|252.17|249.77|0
1651859310000|2022-05-06 17:48:30|252.41|250.01|252.77|250.37|253.36|250.96|252.41|250.01|0
1651859320000|2022-05-06 17:48:40|252.59|250.19|252.65|250.25|252.89|250.49|252.59|250.19|0
1651859330000|2022-05-06 17:48:50|252.77|250.37|251.94|249.54|252.77|250.37|251.94|249.54|0
1651859340000|2022-05-06 17:49:00|252.05|249.65|252.11|249.71|252.11|249.71|251.4|249|0
1651859350000|2022-05-06 17:49:10|251.64|249.24|251.99|249.59|251.99|249.59|251.28|248.88|0
1651859360000|2022-05-06 17:49:20|252.35|249.95|252.41|250.01|252.53|250.13|252.35|249.95|0
1651859370000|2022-05-06 17:49:30|252.47|250.07|252.35|249.95|252.47|250.07|252.35|249.95|0
1651859380000|2022-05-06 17:49:40|252.47|250.07|252.95|250.55|252.95|250.55|252.47|250.07|0
1651859390000|2022-05-06 17:49:50|252.71|250.31|252.59|250.19|252.71|250.31|252.35|249.95|0
1651859400000|2022-05-06 17:50:00|252.83|250.43|252.71|250.31|252.83|250.43|252.71|250.31|0
1651859410000|2022-05-06 17:50:10|252.23|249.83|253.31|250.91|253.31|250.91|252.23|249.83|0
1651859420000|2022-05-06 17:50:20|253.19|250.79|252.47|250.07|253.66|251.26|252.47|250.07|0
1651859430000|2022-05-06 17:50:30|251.93|249.53|250.57|248.17|251.93|249.53|250.57|248.17|0
1651859440000|2022-05-06 17:50:40|250.69|248.29|249.68|247.28|250.69|248.29|249.68|247.28|0
1651859450000|2022-05-06 17:50:50|249.2|246.8|249.62|247.22|249.62|247.22|249.2|246.8|0
1651859460000|2022-05-06 17:51:00|250.45|248.05|250.57|248.17|250.57|248.17|249.74|247.34|0
1651859470000|2022-05-06 17:51:10|250.62|248.22|249.86|247.46|250.62|248.22|249.86|247.46|0
1651859480000|2022-05-06 17:51:20|250.09|247.69|249.97|247.57|250.09|247.69|249.62|247.22|0
1651859490000|2022-05-06 17:51:30|250.15|247.75|250.57|248.17|250.62|248.22|250.15|247.75|0
1651859500000|2022-05-06 17:51:40|250.62|248.22|250.57|248.17|251.28|248.88|250.57|248.17|0
1651859510000|2022-05-06 17:51:50|251.04|248.64|250.09|247.69|251.04|248.64|250.09|247.69|0
1651859520000|2022-05-06 17:52:00|250.69|248.29|249.74|247.34|250.69|248.29|249.74|247.34|0
1651859530000|2022-05-06 17:52:10|249.15|246.75|249.5|247.1|249.62|247.22|249.15|246.75|0
1651859540000|2022-05-06 17:52:20|249.26|246.86|248.08|245.68|249.26|246.86|248.08|245.68|0
1651859550000|2022-05-06 17:52:30|248.14|245.74|248.2|245.8|248.32|245.92|248.14|245.74|0
1651859560000|2022-05-06 17:52:40|248.32|245.92|248.2|245.8|248.32|245.92|248.2|245.8|0
1651859570000|2022-05-06 17:52:50|248.02|245.62|248.08|245.68|248.08|245.68|247.96|245.56|0
1651859580000|2022-05-06 17:53:00|248.32|245.92|248.02|245.62|248.32|245.92|248.02|245.62|0
1651859590000|2022-05-06 17:53:10|248.08|245.68|248.08|245.68|248.08|245.68|248.08|245.68|0
1651859600000|2022-05-06 17:53:20|247.96|245.56|246.84|244.44|247.96|245.56|246.55|244.15|0
1651859610000|2022-05-06 17:53:30|246.67|244.27|246.9|244.5|247.02|244.62|246.67|244.27|0
1651859620000|2022-05-06 17:53:40|247.08|244.68|246.67|244.27|247.08|244.68|246.43|244.03|0
1651859630000|2022-05-06 17:53:50|246.9|244.5|246.55|244.15|246.9|244.5|246.37|243.97|0
1651859640000|2022-05-06 17:54:00|246.25|243.85|246.55|244.15|246.55|244.15|246.25|243.85|0
1651859650000|2022-05-06 17:54:10|246.43|244.03|246.79|244.39|246.79|244.39|246.43|244.03|0
1651859660000|2022-05-06 17:54:20|246.72|244.32|246.25|243.85|246.72|244.32|246.08|243.68|0
1651859670000|2022-05-06 17:54:30|246.32|243.92|248.02|245.62|248.02|245.62|246.32|243.92|0
1651859680000|2022-05-06 17:54:40|248.32|245.92|247.02|244.62|248.32|245.92|247.02|244.62|0
1651859690000|2022-05-06 17:54:50|247.37|244.97|247.26|244.86|247.37|244.97|247.02|244.62|0
1651859700000|2022-05-06 17:55:00|247.02|244.62|246.96|244.56|247.26|244.86|246.96|244.56|0
1651859710000|2022-05-06 17:55:10|246.79|244.39|246.08|243.68|246.84|244.44|246.08|243.68|0
1651859720000|2022-05-06 17:55:20|246.55|244.15|246.55|244.15|246.55|244.15|246.55|244.15|0
1651859730000|2022-05-06 17:55:30|246.67|244.27|247.26|244.86|247.26|244.86|246.67|244.27|0
1651859740000|2022-05-06 17:55:40|247.31|244.91|247.14|244.74|247.31|244.91|246.9|244.5|0
1651859750000|2022-05-06 17:55:50|246.9|244.5|247.49|245.09|247.49|245.09|246.9|244.5|0
1651859760000|2022-05-06 17:56:00|246.67|244.27|246.67|244.27|246.9|244.5|246.67|244.27|0
1651859770000|2022-05-06 17:56:10|246.2|243.8|246.78|244.38|246.78|244.38|246.14|243.74|0
1651859780000|2022-05-06 17:56:20|246.49|244.09|246.31|243.91|246.49|244.09|245.96|243.56|0
1651859790000|2022-05-06 17:56:30|246.08|243.68|246.08|243.68|246.31|243.91|246.02|243.62|0
1651859800000|2022-05-06 17:56:40|245.96|243.56|246.2|243.8|246.25|243.85|245.96|243.56|0
1651859810000|2022-05-06 17:56:50|246.31|243.91|246.2|243.8|246.43|244.03|246.2|243.8|0
1651859820000|2022-05-06 17:57:00|246.08|243.68|245.96|243.56|246.08|243.68|245.96|243.56|0
1651859830000|2022-05-06 17:57:10|246.2|243.8|246.31|243.91|246.67|244.27|246.2|243.8|0
1651859840000|2022-05-06 17:57:20|246.08|243.68|245.96|243.56|246.08|243.68|245.96|243.56|0
1651859850000|2022-05-06 17:57:30|245.61|243.21|245.67|243.27|245.73|243.33|245.61|243.21|0
1651859860000|2022-05-06 17:57:40|245.96|243.56|246.37|243.97|246.43|244.03|245.96|243.56|0
1651859870000|2022-05-06 17:57:50|246.43|244.03|246.78|244.38|246.78|244.38|246.43|244.03|0
1651859880000|2022-05-06 17:58:00|246.25|243.85|246.78|244.38|246.78|244.38|246.25|243.85|0
1651859890000|2022-05-06 17:58:10|247.14|244.74|246.9|244.5|247.25|244.85|246.9|244.5|0
1651859900000|2022-05-06 17:58:20|247.14|244.74|247.25|244.85|247.31|244.91|247.14|244.74|0
1651859910000|2022-05-06 17:58:30|247.49|245.09|246.72|244.32|247.49|245.09|246.72|244.32|0
1651859920000|2022-05-06 17:58:40|246.67|244.27|246.72|244.32|246.72|244.32|246.43|244.03|0
1651859930000|2022-05-06 17:58:50|246.9|244.5|246.72|244.32|246.96|244.56|246.67|244.27|0
1651859940000|2022-05-06 17:59:00|247.02|244.62|247.73|245.33|247.73|245.33|247.02|244.62|0
1651859950000|2022-05-06 17:59:10|247.61|245.21|247.25|244.85|247.61|245.21|247.25|244.85|0
1651859960000|2022-05-06 17:59:20|247.37|244.97|246.6|244.2|247.73|245.33|246.43|244.03|0
1651859970000|2022-05-06 17:59:30|246.67|244.27|247.14|244.74|247.14|244.74|246.43|244.03|0
1651859980000|2022-05-06 17:59:40|247.02|244.62|246.78|244.38|247.02|244.62|246.72|244.32|0
1651859990000|2022-05-06 17:59:50|246.55|244.15|247.02|244.62|247.02|244.62|246.55|244.15|0
1651860000000|2022-05-06 18:00:00|245.84|243.44|247.02|244.62|247.02|244.62|245.84|243.44|0
1651860010000|2022-05-06 18:00:10|247.07|244.67|245.73|243.33|247.07|244.67|245.73|243.33|0
1651860020000|2022-05-06 18:00:20|245.84|243.44|245.2|242.8|245.84|243.44|245.2|242.8|0
1651860030000|2022-05-06 18:00:30|245.84|243.44|247.14|244.74|247.14|244.74|245.84|243.44|0
1651860040000|2022-05-06 18:00:40|246.96|244.56|246.6|244.2|246.96|244.56|246.55|244.15|0
1651860050000|2022-05-06 18:00:50|246.78|244.38|247.96|245.56|247.96|245.56|246.78|244.38|0
1651860060000|2022-05-06 18:01:00|247.61|245.21|246.9|244.5|247.72|245.32|246.9|244.5|0
1651860070000|2022-05-06 18:01:10|247.14|244.74|247.55|245.15|247.55|245.15|247.14|244.74|0
1651860080000|2022-05-06 18:01:20|247.84|245.44|247.66|245.26|248.02|245.62|247.49|245.09|0
1651860090000|2022-05-06 18:01:30|247.49|245.09|247.49|245.09|247.49|245.09|247.14|244.74|0
1651860100000|2022-05-06 18:01:40|247.61|245.21|247.9|245.5|247.9|245.5|247.61|245.21|0
1651860110000|2022-05-06 18:01:50|248.02|245.62|247.61|245.21|248.02|245.62|247.37|244.97|0
1651860120000|2022-05-06 18:02:00|247.49|245.09|247.61|245.21|247.61|245.21|246.66|244.26|0
1651860130000|2022-05-06 18:02:10|247.72|245.32|248.2|245.8|248.2|245.8|247.49|245.09|0
1651860140000|2022-05-06 18:02:20|249.67|247.27|248.9|246.5|249.67|247.27|248.9|246.5|0
1651860150000|2022-05-06 18:02:30|248.55|246.15|247.72|245.32|248.55|246.15|247.72|245.32|0
1651860160000|2022-05-06 18:02:40|247.84|245.44|248.79|246.39|248.79|246.39|247.84|245.44|0
1651860170000|2022-05-06 18:02:50|249.26|246.86|249.14|246.74|249.26|246.86|249.02|246.62|0
1651860180000|2022-05-06 18:03:00|249.26|246.86|249.61|247.21|249.61|247.21|249.02|246.62|0
1651860190000|2022-05-06 18:03:10|249.02|246.62|248.2|245.8|249.02|246.62|248.2|245.8|0
1651860200000|2022-05-06 18:03:20|248.43|246.03|247.84|245.44|248.43|246.03|247.37|244.97|0
1651860210000|2022-05-06 18:03:30|247.61|245.21|248.31|245.91|248.31|245.91|247.61|245.21|0
1651860220000|2022-05-06 18:03:40|247.72|245.32|247.49|245.09|247.84|245.44|247.49|245.09|0
1651860230000|2022-05-06 18:03:50|248.31|245.91|248.72|246.32|248.9|246.5|248.31|245.91|0
1651860240000|2022-05-06 18:04:00|248.55|246.15|248.96|246.56|249.08|246.68|248.55|246.15|0
1651860250000|2022-05-06 18:04:10|248.72|246.32|248.08|245.68|248.72|246.32|248.08|245.68|0
1651860260000|2022-05-06 18:04:20|248.13|245.73|247.49|245.09|248.13|245.73|247.37|244.97|0
1651860270000|2022-05-06 18:04:30|247.13|244.73|247.25|244.85|247.25|244.85|247.13|244.73|0
1651860280000|2022-05-06 18:04:40|246.78|244.38|245.72|243.32|246.78|244.38|245.72|243.32|0
1651860290000|2022-05-06 18:04:50|245.61|243.21|245.72|243.32|245.72|243.32|245.61|243.21|0
1651860300000|2022-05-06 18:05:00|245.25|242.85|244.67|242.27|245.25|242.85|244.67|242.27|0
1651860310000|2022-05-06 18:05:10|243.67|241.27|242.92|240.52|243.85|241.45|242.92|240.52|0
1651860320000|2022-05-06 18:05:20|243.09|240.69|242.68|240.28|243.09|240.69|242.68|240.28|0
1651860330000|2022-05-06 18:05:30|242.45|240.05|242.8|240.4|242.8|240.4|242.45|240.05|0
1651860340000|2022-05-06 18:05:40|243.03|240.63|242.8|240.4|243.03|240.63|242.8|240.4|0
1651860350000|2022-05-06 18:05:50|242.57|240.17|242.45|240.05|242.57|240.17|242.45|240.05|0
1651860360000|2022-05-06 18:06:00|241.99|239.59|242.1|239.7|242.1|239.7|241.99|239.59|0
1651860370000|2022-05-06 18:06:10|242.22|239.82|242.1|239.7|242.22|239.82|241.99|239.59|0
1651860380000|2022-05-06 18:06:20|241.17|238.77|241.64|239.24|241.64|239.24|241.17|238.77|0
1651860390000|2022-05-06 18:06:30|241.52|239.12|241.41|239.01|241.52|239.12|241.41|239.01|0
1651860400000|2022-05-06 18:06:40|241.29|238.89|241.99|239.59|241.99|239.59|241.29|238.89|0
1651860410000|2022-05-06 18:06:50|242.1|239.7|241.75|239.35|242.1|239.7|241.75|239.35|0
1651860420000|2022-05-06 18:07:00|240.94|238.54|241.29|238.89|241.52|239.12|240.94|238.54|0
1651860430000|2022-05-06 18:07:10|241.17|238.77|241.29|238.89|241.29|238.89|241.06|238.66|0
1651860440000|2022-05-06 18:07:20|241.17|238.77|240.71|238.31|241.17|238.77|240.71|238.31|0
1651860450000|2022-05-06 18:07:30|240.94|238.54|240.82|238.42|240.94|238.54|240.71|238.31|0
1651860460000|2022-05-06 18:07:40|240.59|238.19|240.94|238.54|240.94|238.54|240.59|238.19|0
1651860470000|2022-05-06 18:07:50|240.82|238.42|240.88|238.48|240.88|238.48|240.82|238.42|0
1651860480000|2022-05-06 18:08:00|240.82|238.42|241.29|238.89|241.52|239.12|240.82|238.42|0
1651860490000|2022-05-06 18:08:10|241.46|239.06|241.64|239.24|241.99|239.59|241.46|239.06|0
1651860500000|2022-05-06 18:08:20|241.75|239.35|241.75|239.35|241.75|239.35|241.46|239.06|0
1651860510000|2022-05-06 18:08:30|241.64|239.24|241.75|239.35|241.87|239.47|241.64|239.24|0
1651860520000|2022-05-06 18:08:40|241.4|239|241.4|239|241.4|239|241.4|239|0
1651860530000|2022-05-06 18:08:50|241.64|239.24|241.64|239.24|241.87|239.47|241.64|239.24|0
1651860540000|2022-05-06 18:09:00|241.75|239.35|241.29|238.89|241.75|239.35|241.06|238.66|0
1651860550000|2022-05-06 18:09:10|241.06|238.66|240.82|238.42|241.29|238.89|240.82|238.42|0
1651860560000|2022-05-06 18:09:20|240.94|238.54|240.76|238.36|241.06|238.66|240.76|238.36|0
1651860570000|2022-05-06 18:09:30|240.94|238.54|240.82|238.42|240.94|238.54|240.71|238.31|0
1651860580000|2022-05-06 18:09:40|240.94|238.54|240.13|237.73|240.94|238.54|240.13|237.73|0
1651860590000|2022-05-06 18:09:50|240.24|237.84|240.01|237.61|240.24|237.84|240.01|237.61|0
1651860600000|2022-05-06 18:10:00|240.07|237.67|240.18|237.78|240.24|237.84|240.07|237.67|0
1651860610000|2022-05-06 18:10:10|240.24|237.84|241.06|238.66|241.06|238.66|240.24|237.84|0
1651860620000|2022-05-06 18:10:20|240.59|238.19|240.13|237.73|240.59|238.19|239.9|237.5|0
1651860630000|2022-05-06 18:10:30|240.24|237.84|240.59|238.19|240.59|238.19|240.24|237.84|0
1651860640000|2022-05-06 18:10:40|240.36|237.96|240.71|238.31|240.94|238.54|240.36|237.96|0
1651860650000|2022-05-06 18:10:50|241.87|239.47|241.64|239.24|241.87|239.47|241.29|238.89|0
1651860660000|2022-05-06 18:11:00|241.46|239.06|240.59|238.19|241.46|239.06|240.59|238.19|0
1651860670000|2022-05-06 18:11:10|240.71|238.31|241.17|238.77|241.17|238.77|240.71|238.31|0
1651860680000|2022-05-06 18:11:20|240.94|238.54|241.29|238.89|241.64|239.24|240.94|238.54|0
1651860690000|2022-05-06 18:11:30|241.05|238.65|242.33|239.93|242.33|239.93|241.05|238.65|0
1651860700000|2022-05-06 18:11:40|242.45|240.05|242.68|240.28|242.8|240.4|242.45|240.05|0
1651860710000|2022-05-06 18:11:50|242.45|240.05|244.37|241.97|244.37|241.97|242.22|239.82|0
1651860720000|2022-05-06 18:12:00|243.73|241.33|243.5|241.1|243.73|241.33|243.15|240.75|0
1651860730000|2022-05-06 18:12:10|243.73|241.33|245.13|242.73|245.13|242.73|243.73|241.33|0
1651860740000|2022-05-06 18:12:20|245.49|243.09|245.49|243.09|245.49|243.09|245.31|242.91|0
1651860750000|2022-05-06 18:12:30|244.9|242.5|245.25|242.85|245.25|242.85|244.31|241.91|0
1651860760000|2022-05-06 18:12:40|244.9|242.5|244.78|242.38|244.9|242.5|244.55|242.15|0
1651860770000|2022-05-06 18:12:50|244.9|242.5|245.25|242.85|245.25|242.85|244.78|242.38|0
1651860780000|2022-05-06 18:13:00|244.9|242.5|244.9|242.5|245.13|242.73|244.49|242.09|0
1651860790000|2022-05-06 18:13:10|244.78|242.38|244.31|241.91|244.78|242.38|244.08|241.68|0
1651860800000|2022-05-06 18:13:20|244.14|241.74|244.43|242.03|244.43|242.03|244.14|241.74|0
1651860810000|2022-05-06 18:13:30|244.2|241.8|243.96|241.56|244.67|242.27|243.96|241.56|0
1651860820000|2022-05-06 18:13:40|243.73|241.33|243.85|241.45|243.85|241.45|243.73|241.33|0
1651860830000|2022-05-06 18:13:50|243.96|241.56|243.73|241.33|243.96|241.56|243.38|240.98|0
1651860840000|2022-05-06 18:14:00|243.85|241.45|244.31|241.91|244.31|241.91|243.73|241.33|0
1651860850000|2022-05-06 18:14:10|244.43|242.03|244.9|242.5|244.9|242.5|244.08|241.68|0
1651860860000|2022-05-06 18:14:20|244.66|242.26|243.67|241.27|244.66|242.26|243.67|241.27|0
1651860870000|2022-05-06 18:14:30|243.61|241.21|243.26|240.86|243.61|241.21|243.26|240.86|0
1651860880000|2022-05-06 18:14:40|242.8|240.4|243.38|240.98|243.38|240.98|242.8|240.4|0
1651860890000|2022-05-06 18:14:50|243.55|241.15|244.08|241.68|244.2|241.8|243.55|241.15|0
1651860900000|2022-05-06 18:15:00|244.55|242.15|245.13|242.73|245.48|243.08|244.55|242.15|0
1651860910000|2022-05-06 18:15:10|244.9|242.5|244.55|242.15|244.9|242.5|244.55|242.15|0
1651860920000|2022-05-06 18:15:20|244.66|242.26|245.13|242.73|245.25|242.85|244.66|242.26|0
1651860930000|2022-05-06 18:15:30|245.02|242.62|245.02|242.62|245.48|243.08|245.02|242.62|0
1651860940000|2022-05-06 18:15:40|245.25|242.85|245.6|243.2|245.6|243.2|245.13|242.73|0
1651860950000|2022-05-06 18:15:50|245.84|243.44|247.13|244.73|247.25|244.85|245.84|243.44|0
1651860960000|2022-05-06 18:16:00|247.36|244.96|246.66|244.26|247.36|244.96|246.66|244.26|0
1651860970000|2022-05-06 18:16:10|246.54|244.14|245.6|243.2|246.54|244.14|245.6|243.2|0
1651860980000|2022-05-06 18:16:20|244.55|242.15|244.49|242.09|244.66|242.26|244.49|242.09|0
1651860990000|2022-05-06 18:16:30|244.55|242.15|244.9|242.5|244.9|242.5|244.55|242.15|0
1651861000000|2022-05-06 18:16:40|244.78|242.38|244.55|242.15|244.78|242.38|244.37|241.97|0
1651861010000|2022-05-06 18:16:50|244.43|242.03|243.26|240.86|244.43|242.03|243.26|240.86|0
1651861020000|2022-05-06 18:17:00|243.61|241.21|243.85|241.45|243.85|241.45|243.43|241.03|0
1651861030000|2022-05-06 18:17:10|243.9|241.5|244.25|241.85|244.25|241.85|243.9|241.5|0
1651861040000|2022-05-06 18:17:20|244.55|242.15|244.66|242.26|244.78|242.38|244.55|242.15|0
1651861050000|2022-05-06 18:17:30|244.2|241.8|244.43|242.03|244.66|242.26|244.2|241.8|0
1651861060000|2022-05-06 18:17:40|246.66|244.26|246.3|243.9|246.66|244.26|246.3|243.9|0
1651861070000|2022-05-06 18:17:50|245.95|243.55|245.42|243.02|246.01|243.61|245.42|243.02|0
1651861080000|2022-05-06 18:18:00|245.13|242.73|246.54|244.14|246.54|244.14|245.13|242.73|0
1651861090000|2022-05-06 18:18:10|245.37|242.97|244.9|242.5|245.37|242.97|244.9|242.5|0
1651861100000|2022-05-06 18:18:20|244.66|242.26|244.84|242.44|244.84|242.44|244.66|242.26|0
1651861110000|2022-05-06 18:18:30|244.9|242.5|246.19|243.79|246.19|243.79|244.9|242.5|0
1651861120000|2022-05-06 18:18:40|246.3|243.9|245.83|243.43|246.3|243.9|245.72|243.32|0
1651861130000|2022-05-06 18:18:50|245.25|242.85|245.95|243.55|245.95|243.55|245.25|242.85|0
1651861140000|2022-05-06 18:19:00|245.72|243.32|245.95|243.55|245.95|243.55|245.48|243.08|0
1651861150000|2022-05-06 18:19:10|245.48|243.08|244.72|242.32|245.48|243.08|244.66|242.26|0
1651861160000|2022-05-06 18:19:20|244.55|242.15|243.73|241.33|244.55|242.15|243.73|241.33|0
1651861170000|2022-05-06 18:19:30|243.84|241.44|243.84|241.44|244.08|241.68|243.84|241.44|0
1651861180000|2022-05-06 18:19:40|243.96|241.56|243.9|241.5|243.96|241.56|243.61|241.21|0
1651861190000|2022-05-06 18:19:50|244.08|241.68|243.49|241.09|244.48|242.08|243.49|241.09|0
1651861200000|2022-05-06 18:20:00|242.45|240.05|242.68|240.28|242.68|240.28|242.45|240.05|0
1651861210000|2022-05-06 18:20:10|243.2|240.8|243.43|241.03|243.43|241.03|243.08|240.68|0
1651861220000|2022-05-06 18:20:20|243.03|240.63|242.79|240.39|243.26|240.86|242.79|240.39|0
1651861230000|2022-05-06 18:20:30|242.56|240.16|242.21|239.81|242.56|240.16|242.1|239.7|0
1651861240000|2022-05-06 18:20:40|242.68|240.28|242.33|239.93|242.68|240.28|242.27|239.87|0
1651861250000|2022-05-06 18:20:50|241.75|239.35|242.21|239.81|242.21|239.81|241.75|239.35|0
1651861260000|2022-05-06 18:21:00|242.44|240.04|242.15|239.75|242.79|240.39|242.15|239.75|0
1651861270000|2022-05-06 18:21:10|241.98|239.58|241.75|239.35|241.98|239.58|241.57|239.17|0
1651861280000|2022-05-06 18:21:20|241.98|239.58|241.75|239.35|242.03|239.63|241.75|239.35|0
1651861290000|2022-05-06 18:21:30|241.63|239.23|241.63|239.23|241.63|239.23|241.63|239.23|0
1651861300000|2022-05-06 18:21:40|242.1|239.7|242.1|239.7|242.1|239.7|241.86|239.46|0
1651861310000|2022-05-06 18:21:50|241.63|239.23|241.51|239.11|241.63|239.23|241.51|239.11|0
1651861320000|2022-05-06 18:22:00|241.98|239.58|241.63|239.23|241.98|239.58|241.51|239.11|0
1651861330000|2022-05-06 18:22:10|241.57|239.17|241.86|239.46|241.98|239.58|241.57|239.17|0
1651861340000|2022-05-06 18:22:20|242.15|239.75|241.51|239.11|242.15|239.75|241.51|239.11|0
1651861350000|2022-05-06 18:22:30|241.63|239.23|241.98|239.58|241.98|239.58|241.63|239.23|0
1651861360000|2022-05-06 18:22:40|241.86|239.46|242.09|239.69|242.09|239.69|241.86|239.46|0
1651861370000|2022-05-06 18:22:50|241.98|239.58|241.98|239.58|242.09|239.69|241.86|239.46|0
1651861380000|2022-05-06 18:23:00|242.79|240.39|242.09|239.69|242.79|240.39|242.09|239.69|0
1651861390000|2022-05-06 18:23:10|241.98|239.58|242.56|240.16|242.56|240.16|241.98|239.58|0
1651861400000|2022-05-06 18:23:20|242.44|240.04|241.86|239.46|242.44|240.04|241.63|239.23|0
1651861410000|2022-05-06 18:23:30|241.98|239.58|242.09|239.69|242.09|239.69|241.86|239.46|0
1651861420000|2022-05-06 18:23:40|242.03|239.63|241.75|239.35|242.03|239.63|241.63|239.23|0
1651861430000|2022-05-06 18:23:50|242.21|239.81|243.08|240.68|243.08|240.68|242.21|239.81|0
1651861440000|2022-05-06 18:24:00|242.38|239.98|242.62|240.22|242.62|240.22|242.38|239.98|0
1651861450000|2022-05-06 18:24:10|243.03|240.63|244.43|242.03|244.43|242.03|243.03|240.63|0
1651861460000|2022-05-06 18:24:20|244.78|242.38|244.89|242.49|244.95|242.55|244.78|242.38|0
1651861470000|2022-05-06 18:24:30|244.43|242.03|244.01|241.61|244.54|242.14|244.01|241.61|0
1651861480000|2022-05-06 18:24:40|243.61|241.21|243.08|240.68|243.66|241.26|243.08|240.68|0
1651861490000|2022-05-06 18:24:50|242.5|240.1|242.85|240.45|242.85|240.45|242.5|240.1|0
1651861500000|2022-05-06 18:25:00|242.09|239.69|241.74|239.34|242.09|239.69|241.74|239.34|0
1651861510000|2022-05-06 18:25:10|242.33|239.93|242.21|239.81|242.91|240.51|242.21|239.81|0
1651861520000|2022-05-06 18:25:20|242.09|239.69|241.63|239.23|242.09|239.69|241.63|239.23|0
1651861530000|2022-05-06 18:25:30|241.51|239.11|241.51|239.11|241.51|239.11|241.51|239.11|0
1651861540000|2022-05-06 18:25:40|241.16|238.76|240.93|238.53|241.16|238.76|240.93|238.53|0
1651861550000|2022-05-06 18:25:50|239.08|236.68|239.31|236.91|239.43|237.03|239.08|236.68|0
1651861560000|2022-05-06 18:26:00|239.66|237.26|239.54|237.14|239.71|237.31|239.54|237.14|0
1651861570000|2022-05-06 18:26:10|239.25|236.85|238.91|236.51|239.25|236.85|238.73|236.33|0
1651861580000|2022-05-06 18:26:20|238.97|236.57|239.54|237.14|239.54|237.14|238.97|236.57|0
1651861590000|2022-05-06 18:26:30|239.2|236.8|240.01|237.61|240.01|237.61|239.2|236.8|0
1651861600000|2022-05-06 18:26:40|240.12|237.72|240.01|237.61|240.12|237.72|239.83|237.43|0
1651861610000|2022-05-06 18:26:50|239.94|237.54|240.01|237.61|240.24|237.84|239.89|237.49|0
1651861620000|2022-05-06 18:27:00|240.12|237.72|240.35|237.95|240.35|237.95|240.12|237.72|0
1651861630000|2022-05-06 18:27:10|242.21|239.81|242.09|239.69|242.21|239.81|241.63|239.23|0
1651861640000|2022-05-06 18:27:20|241.86|239.46|240.93|238.53|241.86|239.46|240.93|238.53|0
1651861650000|2022-05-06 18:27:30|240.87|238.47|241.4|239|241.98|239.58|240.87|238.47|0
1651861660000|2022-05-06 18:27:40|241.57|239.17|242.38|239.98|242.38|239.98|241.57|239.17|0
1651861670000|2022-05-06 18:27:50|241.98|239.58|241.74|239.34|241.98|239.58|241.16|238.76|0
1651861680000|2022-05-06 18:28:00|241.63|239.23|241.28|238.88|241.74|239.34|241.28|238.88|0
1651861690000|2022-05-06 18:28:10|240.24|237.84|241.63|239.23|241.63|239.23|240.24|237.84|0
1651861700000|2022-05-06 18:28:20|241.4|239|240.7|238.3|241.63|239.23|240.7|238.3|0
1651861710000|2022-05-06 18:28:30|240.81|238.41|241.28|238.88|241.51|239.11|240.81|238.41|0
1651861720000|2022-05-06 18:28:40|240.93|238.53|241.39|238.99|241.39|238.99|240.93|238.53|0
1651861730000|2022-05-06 18:28:50|241.63|239.23|241.28|238.88|241.86|239.46|241.28|238.88|0
1651861740000|2022-05-06 18:29:00|241.63|239.23|241.39|238.99|241.63|239.23|241.33|238.93|0
1651861750000|2022-05-06 18:29:10|241.86|239.46|241.16|238.76|241.86|239.46|241.16|238.76|0
1651861760000|2022-05-06 18:29:20|241.51|239.11|241.63|239.23|241.63|239.23|241.05|238.65|0
1651861770000|2022-05-06 18:29:30|241.74|239.34|240.58|238.18|241.74|239.34|240.58|238.18|0
1651861780000|2022-05-06 18:29:40|240.12|237.72|240.58|238.18|240.81|238.41|240.12|237.72|0
1651861790000|2022-05-06 18:29:50|240.7|238.3|240.7|238.3|240.7|238.3|240.58|238.18|0
1651861800000|2022-05-06 18:30:00|240.93|238.53|240.93|238.53|241.39|238.99|240.64|238.24|0
1651861810000|2022-05-06 18:30:10|241.22|238.82|240.58|238.18|241.22|238.82|240.58|238.18|0
1651861820000|2022-05-06 18:30:20|240.93|238.53|242.38|239.98|242.67|240.27|240.93|238.53|0
1651861830000|2022-05-06 18:30:30|241.97|239.57|241.74|239.34|241.97|239.57|241.74|239.34|0
1651861840000|2022-05-06 18:30:40|241.51|239.11|239.77|237.37|241.51|239.11|239.6|237.2|0
1651861850000|2022-05-06 18:30:50|240.12|237.72|240.29|237.89|240.29|237.89|240.12|237.72|0
1651861860000|2022-05-06 18:31:00|240.35|237.95|240.29|237.89|240.35|237.95|240.17|237.77|0
1651861870000|2022-05-06 18:31:10|240.58|238.18|241.16|238.76|241.16|238.76|240.12|237.72|0
1651861880000|2022-05-06 18:31:20|240.7|238.3|240.12|237.72|240.7|238.3|240.06|237.66|0
1651861890000|2022-05-06 18:31:30|240|237.6|239.54|237.14|240.35|237.95|239.54|237.14|0
1651861900000|2022-05-06 18:31:40|239.42|237.02|239.89|237.49|240|237.6|239.42|237.02|0
1651861910000|2022-05-06 18:31:50|239.42|237.02|239.83|237.43|239.83|237.43|239.31|236.91|0
1651861920000|2022-05-06 18:32:00|239.71|237.31|237.47|235.07|239.71|237.31|237.47|235.07|0
1651861930000|2022-05-06 18:32:10|237.7|235.3|237.7|235.3|237.93|235.53|237.7|235.3|0
1651861940000|2022-05-06 18:32:20|237.81|235.41|237.7|235.3|237.98|235.58|237.58|235.18|0
1651861950000|2022-05-06 18:32:30|237.58|235.18|237.58|235.18|237.81|235.41|237.58|235.18|0
1651861960000|2022-05-06 18:32:40|237.24|234.84|237.29|234.89|237.29|234.89|237.24|234.84|0
1651861970000|2022-05-06 18:32:50|237.24|234.84|237.12|234.72|237.35|234.95|237.12|234.72|0
1651861980000|2022-05-06 18:33:00|237.24|234.84|237.35|234.95|237.47|235.07|237.24|234.84|0
1651861990000|2022-05-06 18:33:10|237.52|235.12|237.58|235.18|237.58|235.18|237.47|235.07|0
1651862000000|2022-05-06 18:33:20|237.52|235.12|237.58|235.18|237.75|235.35|237.52|235.12|0
1651862010000|2022-05-06 18:33:30|237.69|235.29|237.46|235.06|237.69|235.29|237.46|235.06|0
1651862020000|2022-05-06 18:33:40|237.81|235.41|234.67|232.27|237.81|235.41|234.33|231.93|0
1651862030000|2022-05-06 18:33:50|235.25|232.85|235.02|232.62|235.25|232.85|235.02|232.62|0
1651862040000|2022-05-06 18:34:00|235.48|233.08|234.79|232.39|235.48|233.08|234.79|232.39|0
1651862050000|2022-05-06 18:34:10|234.67|232.27|234.96|232.56|234.96|232.56|234.33|231.93|0
1651862060000|2022-05-06 18:34:20|234.79|232.39|235.19|232.79|235.25|232.85|234.79|232.39|0
1651862070000|2022-05-06 18:34:30|234.56|232.16|234.56|232.16|234.9|232.5|234.56|232.16|0
1651862080000|2022-05-06 18:34:40|234.47|232.07|234.93|232.53|234.93|232.53|234.47|232.07|0
1651862090000|2022-05-06 18:34:50|235.04|232.64|235.27|232.87|235.27|232.87|235.04|232.64|0
1651862100000|2022-05-06 18:35:00|237.82|235.42|238.29|235.89|238.4|236|237.82|235.42|0
1651862110000|2022-05-06 18:35:10|237.71|235.31|238.41|236.01|239.16|236.76|237.71|235.31|0
1651862120000|2022-05-06 18:35:20|238.58|236.18|238.76|236.36|238.76|236.36|238.46|236.06|0
1651862130000|2022-05-06 18:35:30|238.52|236.12|238.29|235.89|238.52|236.12|238.29|235.89|0
1651862140000|2022-05-06 18:35:40|238.76|236.36|238.99|236.59|238.99|236.59|238.64|236.24|0
1651862150000|2022-05-06 18:35:50|239.73|237.33|240.43|238.03|240.6|238.2|239.73|237.33|0
1651862160000|2022-05-06 18:36:00|239.91|237.51|240.2|237.8|240.2|237.8|239.1|236.7|0
1651862170000|2022-05-06 18:36:10|239.79|237.39|240.37|237.97|240.37|237.97|239.79|237.39|0
1651862180000|2022-05-06 18:36:20|240.14|237.74|239.68|237.28|240.14|237.74|239.68|237.28|0
1651862190000|2022-05-06 18:36:30|239.73|237.33|240.14|237.74|240.14|237.74|239.73|237.33|0
1651862200000|2022-05-06 18:36:40|239.91|237.51|239.39|236.99|239.91|237.51|239.39|236.99|0
1651862210000|2022-05-06 18:36:50|239.33|236.93|238.64|236.24|239.56|237.16|238.64|236.24|0
1651862220000|2022-05-06 18:37:00|238.81|236.41|239.22|236.82|239.22|236.82|238.81|236.41|0
1651862230000|2022-05-06 18:37:10|239.1|236.7|238.87|236.47|239.1|236.7|238.75|236.35|0
1651862240000|2022-05-06 18:37:20|239.33|236.93|238.98|236.58|239.33|236.93|238.75|236.35|0
1651862250000|2022-05-06 18:37:30|238.64|236.24|238.69|236.29|239.1|236.7|238.64|236.24|0
1651862260000|2022-05-06 18:37:40|238.87|236.47|238.41|236.01|238.87|236.47|238.41|236.01|0
1651862270000|2022-05-06 18:37:50|238.52|236.12|238.52|236.12|238.58|236.18|238.18|235.78|0
1651862280000|2022-05-06 18:38:00|238.75|236.35|239.45|237.05|239.45|237.05|238.29|235.89|0
1651862290000|2022-05-06 18:38:10|239.33|236.93|238.41|236.01|239.33|236.93|238.41|236.01|0
1651862300000|2022-05-06 18:38:20|238.75|236.35|238.81|236.41|238.87|236.47|238.75|236.35|0
1651862310000|2022-05-06 18:38:30|238.98|236.58|238.41|236.01|238.98|236.58|238.41|236.01|0
1651862320000|2022-05-06 18:38:40|238.58|236.18|238.06|235.66|238.58|236.18|237.95|235.55|0
1651862330000|2022-05-06 18:38:50|237.95|235.55|237.95|235.55|237.95|235.55|237.83|235.43|0
1651862340000|2022-05-06 18:39:00|238.06|235.66|237.37|234.97|238.18|235.78|237.37|234.97|0
1651862350000|2022-05-06 18:39:10|237.26|234.86|237.6|235.2|237.83|235.43|237.26|234.86|0
1651862360000|2022-05-06 18:39:20|237.49|235.09|237.6|235.2|237.6|235.2|237.26|234.86|0
1651862370000|2022-05-06 18:39:30|237.26|234.86|237.83|235.43|237.83|235.43|237.26|234.86|0
1651862380000|2022-05-06 18:39:40|237.95|235.55|238.18|235.78|238.18|235.78|237.95|235.55|0
1651862390000|2022-05-06 18:39:50|237.83|235.43|238.52|236.12|238.52|236.12|237.83|235.43|0
1651862400000|2022-05-06 18:40:00|238.64|236.24|239.39|236.99|239.39|236.99|238.64|236.24|0
1651862410000|2022-05-06 18:40:10|239.45|237.05|240.25|237.85|240.25|237.85|239.45|237.05|0
1651862420000|2022-05-06 18:40:20|240.02|237.62|241.18|238.78|241.18|238.78|239.91|237.51|0
1651862430000|2022-05-06 18:40:30|240.95|238.55|240.89|238.49|240.95|238.55|240.6|238.2|0
1651862440000|2022-05-06 18:40:40|241.41|239.01|239.96|237.56|241.41|239.01|239.96|237.56|0
1651862450000|2022-05-06 18:40:50|240.31|237.91|240.6|238.2|240.95|238.55|240.31|237.91|0
1651862460000|2022-05-06 18:41:00|240.14|237.74|241.18|238.78|241.18|238.78|240.14|237.74|0
1651862470000|2022-05-06 18:41:10|240.6|238.2|240.25|237.85|240.6|238.2|240.25|237.85|0
1651862480000|2022-05-06 18:41:20|239.91|237.51|240.6|238.2|240.6|238.2|239.91|237.51|0
1651862490000|2022-05-06 18:41:30|240.25|237.85|240.37|237.97|240.37|237.97|240.02|237.62|0
1651862500000|2022-05-06 18:41:40|240.49|238.09|240.6|238.2|240.6|238.2|240.49|238.09|0
1651862510000|2022-05-06 18:41:50|240.37|237.97|240.49|238.09|240.95|238.55|240.37|237.97|0
1651862520000|2022-05-06 18:42:00|240.25|237.85|240.14|237.74|241.12|238.72|240.14|237.74|0
1651862530000|2022-05-06 18:42:10|240.02|237.62|240.31|237.91|240.54|238.14|240.02|237.62|0
1651862540000|2022-05-06 18:42:20|240.54|238.14|240.25|237.85|240.54|238.14|240.25|237.85|0
1651862550000|2022-05-06 18:42:30|240.37|237.97|240.95|238.55|240.95|238.55|240.25|237.85|0
1651862560000|2022-05-06 18:42:40|240.77|238.37|240.83|238.43|241.12|238.72|240.77|238.37|0
1651862570000|2022-05-06 18:42:50|240.72|238.32|240.77|238.37|241.06|238.66|240.72|238.32|0
1651862580000|2022-05-06 18:43:00|240.6|238.2|240.72|238.32|240.72|238.32|240.6|238.2|0
1651862590000|2022-05-06 18:43:10|240.95|238.55|240.72|238.32|240.95|238.55|240.6|238.2|0
1651862600000|2022-05-06 18:43:20|240.83|238.43|240.72|238.32|240.83|238.43|240.6|238.2|0
1651862610000|2022-05-06 18:43:30|240.6|238.2|240.6|238.2|240.6|238.2|240.37|237.97|0
1651862620000|2022-05-06 18:43:40|240.72|238.32|240.48|238.08|241.06|238.66|240.48|238.08|0
1651862630000|2022-05-06 18:43:50|240.02|237.62|239.79|237.39|240.02|237.62|239.5|237.1|0
1651862640000|2022-05-06 18:44:00|239.91|237.51|238.98|236.58|240.02|237.62|238.98|236.58|0
1651862650000|2022-05-06 18:44:10|239.44|237.04|239.1|236.7|239.44|237.04|238.98|236.58|0
1651862660000|2022-05-06 18:44:20|238.87|236.47|238.06|235.66|238.87|236.47|238.06|235.66|0
1651862670000|2022-05-06 18:44:30|238.18|235.78|237.94|235.54|238.18|235.78|237.94|235.54|0
1651862680000|2022-05-06 18:44:40|238.06|235.66|238.29|235.89|238.29|235.89|237.83|235.43|0
1651862690000|2022-05-06 18:44:50|238.06|235.66|237.94|235.54|238.06|235.66|237.6|235.2|0
1651862700000|2022-05-06 18:45:00|237.48|235.08|237.6|235.2|237.6|235.2|237.31|234.91|0
1651862710000|2022-05-06 18:45:10|238.06|235.66|238.23|235.83|238.41|236.01|238.06|235.66|0
1651862720000|2022-05-06 18:45:20|238.17|235.77|238.87|236.47|238.87|236.47|238.17|235.77|0
1651862730000|2022-05-06 18:45:30|238.64|236.24|238.06|235.66|238.64|236.24|237.83|235.43|0
1651862740000|2022-05-06 18:45:40|238.46|236.06|238.06|235.66|238.69|236.29|238.06|235.66|0
1651862750000|2022-05-06 18:45:50|238.17|235.77|237.94|235.54|238.17|235.77|237.83|235.43|0
1651862760000|2022-05-06 18:46:00|238|235.6|238|235.6|238|235.6|238|235.6|0
1651862770000|2022-05-06 18:46:10|238.11|235.71|238.63|236.23|238.75|236.35|238.06|235.66|0
1651862780000|2022-05-06 18:46:20|238.52|236.12|239.21|236.81|239.21|236.81|238.52|236.12|0
1651862790000|2022-05-06 18:46:30|239.1|236.7|239.79|237.39|239.79|237.39|239.1|236.7|0
1651862800000|2022-05-06 18:46:40|239.9|237.5|240.25|237.85|240.25|237.85|239.79|237.39|0
1651862810000|2022-05-06 18:46:50|240.08|237.68|240.14|237.74|240.14|237.74|239.9|237.5|0
1651862820000|2022-05-06 18:47:00|240.02|237.62|239.56|237.16|240.02|237.62|239.21|236.81|0
1651862830000|2022-05-06 18:47:10|239.33|236.93|238.29|235.89|239.33|236.93|238.29|235.89|0
1651862840000|2022-05-06 18:47:20|238.34|235.94|237.31|234.91|238.52|236.12|237.31|234.91|0
1651862850000|2022-05-06 18:47:30|237.37|234.97|237.31|234.91|237.42|235.02|237.14|234.74|0
1651862860000|2022-05-06 18:47:40|237.48|235.08|237.25|234.85|237.48|235.08|237.14|234.74|0
1651862870000|2022-05-06 18:47:50|237.14|234.74|237.08|234.68|237.37|234.97|237.08|234.68|0
1651862880000|2022-05-06 18:48:00|237.19|234.79|238.52|236.12|238.52|236.12|237.19|234.79|0
1651862890000|2022-05-06 18:48:10|238.98|236.58|239.21|236.81|239.79|237.39|238.98|236.58|0
1651862900000|2022-05-06 18:48:20|238.86|236.46|238.75|236.35|238.86|236.46|238.4|236|0
1651862910000|2022-05-06 18:48:30|238.98|236.58|238.98|236.58|238.98|236.58|238.63|236.23|0
1651862920000|2022-05-06 18:48:40|238.86|236.46|238.52|236.12|239.33|236.93|238.52|236.12|0
1651862930000|2022-05-06 18:48:50|238.63|236.23|239.1|236.7|239.1|236.7|238.63|236.23|0
1651862940000|2022-05-06 18:49:00|239.27|236.87|240.71|238.31|240.71|238.31|239.27|236.87|0
1651862950000|2022-05-06 18:49:10|241.64|239.24|242.34|239.94|242.34|239.94|241.64|239.24|0
1651862960000|2022-05-06 18:49:20|242.22|239.82|243.74|241.34|243.74|241.34|242.22|239.82|0
1651862970000|2022-05-06 18:49:30|243.85|241.45|243.97|241.57|243.97|241.57|243.74|241.34|0
1651862980000|2022-05-06 18:49:40|243.74|241.34|243.39|240.99|243.74|241.34|243.39|240.99|0
1651862990000|2022-05-06 18:49:50|243.44|241.04|244.2|241.8|244.2|241.8|243.39|240.99|0
1651863000000|2022-05-06 18:50:00|243.39|240.99|245.61|243.21|245.61|243.21|243.27|240.87|0
1651863010000|2022-05-06 18:50:10|245.96|243.56|246.55|244.15|246.55|244.15|245.96|243.56|0
1651863020000|2022-05-06 18:50:20|247.72|245.32|247.25|244.85|247.72|245.32|246.55|244.15|0
1651863030000|2022-05-06 18:50:30|247.61|245.21|247.37|244.97|247.84|245.44|247.37|244.97|0
1651863040000|2022-05-06 18:50:40|247.02|244.62|246.19|243.79|247.02|244.62|246.19|243.79|0
1651863050000|2022-05-06 18:50:50|245.96|243.56|246.08|243.68|246.37|243.97|245.96|243.56|0
1651863060000|2022-05-06 18:51:00|246.66|244.26|247.02|244.62|247.02|244.62|246.66|244.26|0
1651863070000|2022-05-06 18:51:10|246.66|244.26|245.49|243.09|246.66|244.26|245.37|242.97|0
1651863080000|2022-05-06 18:51:20|245.61|243.21|246.08|243.68|246.08|243.68|245.61|243.21|0
1651863090000|2022-05-06 18:51:30|245.72|243.32|245.96|243.56|246.08|243.68|245.66|243.26|0
1651863100000|2022-05-06 18:51:40|245.49|243.09|245.72|243.32|245.72|243.32|245.26|242.86|0
1651863110000|2022-05-06 18:51:50|245.96|243.56|245.37|242.97|245.96|243.56|245.26|242.86|0
1651863120000|2022-05-06 18:52:00|245.49|243.09|245.9|243.5|246.08|243.68|245.49|243.09|0
1651863130000|2022-05-06 18:52:10|245.72|243.32|245.84|243.44|246.08|243.68|245.72|243.32|0
1651863140000|2022-05-06 18:52:20|245.72|243.32|246.08|243.68|246.08|243.68|245.72|243.32|0
1651863150000|2022-05-06 18:52:30|246.43|244.03|245.72|243.32|246.43|244.03|245.31|242.91|0
1651863160000|2022-05-06 18:52:40|245.61|243.21|244.9|242.5|245.61|243.21|244.9|242.5|0
1651863170000|2022-05-06 18:52:50|244.84|242.44|245.37|242.97|245.37|242.97|244.79|242.39|0
1651863180000|2022-05-06 18:53:00|245.02|242.62|245.43|243.03|245.49|243.09|245.02|242.62|0
1651863190000|2022-05-06 18:53:10|245.37|242.97|245.08|242.68|245.37|242.97|245.02|242.62|0
1651863200000|2022-05-06 18:53:20|244.96|242.56|244.96|242.56|244.96|242.56|244.9|242.5|0
1651863210000|2022-05-06 18:53:30|245.02|242.62|244.44|242.04|245.02|242.62|244.44|242.04|0
1651863220000|2022-05-06 18:53:40|244.55|242.15|245.37|242.97|245.37|242.97|244.55|242.15|0
1651863230000|2022-05-06 18:53:50|245.49|243.09|245.96|243.56|246.08|243.68|245.14|242.74|0
1651863240000|2022-05-06 18:54:00|246.19|243.79|245.72|243.32|246.19|243.79|245.49|243.09|0
1651863250000|2022-05-06 18:54:10|246.9|244.5|247.54|245.14|247.84|245.44|246.9|244.5|0
1651863260000|2022-05-06 18:54:20|247.6|245.2|246.9|244.5|247.96|245.56|246.84|244.44|0
1651863270000|2022-05-06 18:54:30|247.19|244.79|247.96|245.56|247.96|245.56|246.78|244.38|0
1651863280000|2022-05-06 18:54:40|247.37|244.97|247.13|244.73|247.37|244.97|246.78|244.38|0
1651863290000|2022-05-06 18:54:50|246.78|244.38|247.42|245.02|247.49|245.09|246.78|244.38|0
1651863300000|2022-05-06 18:55:00|248.07|245.67|248.55|246.15|249.26|246.86|248.07|245.67|0
1651863310000|2022-05-06 18:55:10|248.72|246.32|248.66|246.26|248.78|246.38|248.66|246.26|0
1651863320000|2022-05-06 18:55:20|248.9|246.5|247.37|244.97|248.9|246.5|247.37|244.97|0
1651863330000|2022-05-06 18:55:30|246.66|244.26|246.43|244.03|246.66|244.26|246.43|244.03|0
1651863340000|2022-05-06 18:55:40|245.84|243.44|245.25|242.85|245.84|243.44|245.25|242.85|0
1651863350000|2022-05-06 18:55:50|245.61|243.21|245.49|243.09|245.72|243.32|245.43|243.03|0
1651863360000|2022-05-06 18:56:00|245.37|242.97|246.31|243.91|246.31|243.91|245.37|242.97|0
1651863370000|2022-05-06 18:56:10|246.07|243.67|246.84|244.44|246.84|244.44|245.84|243.44|0
1651863380000|2022-05-06 18:56:20|246.66|244.26|246.19|243.79|246.66|244.26|246.07|243.67|0
1651863390000|2022-05-06 18:56:30|245.72|243.32|244.9|242.5|245.72|243.32|244.55|242.15|0
1651863400000|2022-05-06 18:56:40|245.14|242.74|245.14|242.74|245.14|242.74|244.72|242.32|0
1651863410000|2022-05-06 18:56:50|245.49|243.09|245.72|243.32|245.72|243.32|245.49|243.09|0
1651863420000|2022-05-06 18:57:00|245.02|242.62|245.14|242.74|245.14|242.74|244.49|242.09|0
1651863430000|2022-05-06 18:57:10|245.37|242.97|246.07|243.67|246.13|243.73|245.37|242.97|0
1651863440000|2022-05-06 18:57:20|245.72|243.32|245.84|243.44|245.84|243.44|245.02|242.62|0
1651863450000|2022-05-06 18:57:30|246.07|243.67|246.43|244.03|246.48|244.08|245.96|243.56|0
1651863460000|2022-05-06 18:57:40|247.01|244.61|247.01|244.61|247.07|244.67|247.01|244.61|0
1651863470000|2022-05-06 18:57:50|247.96|245.56|247.48|245.08|248.07|245.67|247.48|245.08|0
1651863480000|2022-05-06 18:58:00|247.72|245.32|248.43|246.03|248.43|246.03|247.66|245.26|0
1651863490000|2022-05-06 18:58:10|247.96|245.56|248.19|245.79|248.31|245.91|247.96|245.56|0
1651863500000|2022-05-06 18:58:20|247.6|245.2|246.66|244.26|247.6|245.2|246.66|244.26|0
1651863510000|2022-05-06 18:58:30|247.01|244.61|247.13|244.73|247.25|244.85|247.01|244.61|0
1651863520000|2022-05-06 18:58:40|247.07|244.67|247.13|244.73|247.84|245.44|247.07|244.67|0
1651863530000|2022-05-06 18:58:50|247.07|244.67|246.66|244.26|247.13|244.73|246.66|244.26|0
1651863540000|2022-05-06 18:59:00|246.9|244.5|246.54|244.14|247.25|244.85|246.54|244.14|0
1651863550000|2022-05-06 18:59:10|246.78|244.38|246.66|244.26|246.78|244.38|246.07|243.67|0
1651863560000|2022-05-06 18:59:20|246.31|243.91|245.96|243.56|246.31|243.91|245.96|243.56|0
1651863570000|2022-05-06 18:59:30|245.89|243.49|243.5|241.1|245.89|243.49|243.5|241.1|0
1651863580000|2022-05-06 18:59:40|243.38|240.98|243.62|241.22|243.62|241.22|243.15|240.75|0
1651863590000|2022-05-06 18:59:50|243.38|240.98|241.4|239|243.38|240.98|241.4|239|0
1651863600000|2022-05-06 19:00:00|241.52|239.12|242.57|240.17|242.57|240.17|241.52|239.12|0
1651863610000|2022-05-06 19:00:10|243.15|240.75|239.55|237.15|243.15|240.75|239.55|237.15|0
1651863620000|2022-05-06 19:00:20|240.36|237.96|240.94|238.54|240.94|238.54|240.36|237.96|0
1651863630000|2022-05-06 19:00:30|241.52|239.12|241.17|238.77|241.52|239.12|241.17|238.77|0
1651863640000|2022-05-06 19:00:40|241.87|239.47|242.33|239.93|242.45|240.05|241.87|239.47|0
1651863650000|2022-05-06 19:00:50|241.98|239.58|241.81|239.41|241.98|239.58|241.81|239.41|0
1651863660000|2022-05-06 19:01:00|242.1|239.7|242.68|240.28|242.68|240.28|241.92|239.52|0
1651863670000|2022-05-06 19:01:10|242.57|240.17|242.68|240.28|242.8|240.4|242.57|240.17|0
1651863680000|2022-05-06 19:01:20|242.8|240.4|241.46|239.06|242.8|240.4|241.46|239.06|0
1651863690000|2022-05-06 19:01:30|241.4|239|241.06|238.66|241.4|239|241.06|238.66|0
1651863700000|2022-05-06 19:01:40|241.75|239.35|241.06|238.66|241.87|239.47|241.06|238.66|0
1651863710000|2022-05-06 19:01:50|240.82|238.42|241.4|239|241.4|239|240.82|238.42|0
1651863720000|2022-05-06 19:02:00|240.59|238.19|239.78|237.38|240.59|238.19|239.78|237.38|0
1651863730000|2022-05-06 19:02:10|239.44|237.04|240.24|237.84|240.24|237.84|239.44|237.04|0
1651863740000|2022-05-06 19:02:20|240.36|237.96|239.9|237.5|240.36|237.96|239.67|237.27|0
1651863750000|2022-05-06 19:02:30|240.36|237.96|240.01|237.61|240.36|237.96|239.78|237.38|0
1651863760000|2022-05-06 19:02:40|239.67|237.27|239.78|237.38|239.78|237.38|239.55|237.15|0
1651863770000|2022-05-06 19:02:50|239.9|237.5|239.78|237.38|239.9|237.5|239.78|237.38|0
1651863780000|2022-05-06 19:03:00|239.43|237.03|240.01|237.61|240.01|237.61|239.43|237.03|0
1651863790000|2022-05-06 19:03:10|240.59|238.19|240.76|238.36|240.76|238.36|240.24|237.84|0
1651863800000|2022-05-06 19:03:20|240.36|237.96|239.9|237.5|240.36|237.96|239.9|237.5|0
1651863810000|2022-05-06 19:03:30|240.36|237.96|240.71|238.31|240.71|238.31|240.36|237.96|0
1651863820000|2022-05-06 19:03:40|240.36|237.96|240.24|237.84|240.36|237.96|240.24|237.84|0
1651863830000|2022-05-06 19:03:50|240.71|238.31|240.36|237.96|240.71|238.31|240.36|237.96|0
1651863840000|2022-05-06 19:04:00|241.05|238.65|241.29|238.89|241.29|238.89|240.94|238.54|0
1651863850000|2022-05-06 19:04:10|241.87|239.47|241.63|239.23|241.87|239.47|241.52|239.12|0
1651863860000|2022-05-06 19:04:20|241.52|239.12|241.4|239|241.52|239.12|241.29|238.89|0
1651863870000|2022-05-06 19:04:30|241.52|239.12|241.75|239.35|241.75|239.35|241.4|239|0
1651863880000|2022-05-06 19:04:40|242.22|239.82|242.68|240.28|242.68|240.28|242.22|239.82|0
1651863890000|2022-05-06 19:04:50|242.33|239.93|242.91|240.51|243.03|240.63|242.1|239.7|0
1651863900000|2022-05-06 19:05:00|242.1|239.7|242.45|240.05|242.56|240.16|242.1|239.7|0
1651863910000|2022-05-06 19:05:10|242.33|239.93|243.26|240.86|243.61|241.21|242.33|239.93|0
1651863920000|2022-05-06 19:05:20|242.91|240.51|242.68|240.28|242.91|240.51|242.56|240.16|0
1651863930000|2022-05-06 19:05:30|242.33|239.93|241.87|239.47|242.33|239.93|241.87|239.47|0
1651863940000|2022-05-06 19:05:40|241.98|239.58|241.81|239.41|242.1|239.7|241.69|239.29|0
1651863950000|2022-05-06 19:05:50|241.87|239.47|240.59|238.19|241.98|239.58|240.59|238.19|0
1651863960000|2022-05-06 19:06:00|240.01|237.61|239.9|237.5|240.01|237.61|239.55|237.15|0
1651863970000|2022-05-06 19:06:10|240.01|237.61|239.78|237.38|240.01|237.61|239.55|237.15|0
1651863980000|2022-05-06 19:06:20|239.43|237.03|238.86|236.46|239.55|237.15|238.86|236.46|0
1651863990000|2022-05-06 19:06:30|239.09|236.69|238.28|235.88|239.09|236.69|238.05|235.65|0
1651864000000|2022-05-06 19:06:40|238.16|235.76|238.16|235.76|238.28|235.88|237.87|235.47|0
1651864010000|2022-05-06 19:06:50|238.28|235.88|238.74|236.34|239.03|236.63|238.28|235.88|0
1651864020000|2022-05-06 19:07:00|238.86|236.46|238.86|236.46|239.55|237.15|238.86|236.46|0
1651864030000|2022-05-06 19:07:10|239.09|236.69|238.86|236.46|239.09|236.69|238.57|236.17|0
1651864040000|2022-05-06 19:07:20|238.28|235.88|238.51|236.11|238.51|236.11|238.05|235.65|0
1651864050000|2022-05-06 19:07:30|238.63|236.23|238.63|236.23|238.63|236.23|238.39|235.99|0
1651864060000|2022-05-06 19:07:40|238.51|236.11|238.16|235.76|238.51|236.11|237.93|235.53|0
1651864070000|2022-05-06 19:07:50|238.39|235.99|238.39|235.99|238.39|235.99|238.22|235.82|0
1651864080000|2022-05-06 19:08:00|237.93|235.53|237.93|235.53|238.16|235.76|237.59|235.19|0
1651864090000|2022-05-06 19:08:10|237.82|235.42|237.24|234.84|237.93|235.53|237.24|234.84|0
1651864100000|2022-05-06 19:08:20|237.36|234.96|237.01|234.61|237.36|234.96|237.01|234.61|0
1651864110000|2022-05-06 19:08:30|236.78|234.38|237.18|234.78|237.18|234.78|236.78|234.38|0
1651864120000|2022-05-06 19:08:40|236.78|234.38|236.9|234.5|236.9|234.5|236.78|234.38|0
1651864130000|2022-05-06 19:08:50|236.78|234.38|237.01|234.61|237.01|234.61|236.78|234.38|0
1651864140000|2022-05-06 19:09:00|237.64|235.24|237.47|235.07|237.64|235.24|237.24|234.84|0
1651864150000|2022-05-06 19:09:10|237.01|234.61|236.9|234.5|237.01|234.61|236.9|234.5|0
1651864160000|2022-05-06 19:09:20|237.13|234.73|237.82|235.42|237.82|235.42|236.9|234.5|0
1651864170000|2022-05-06 19:09:30|237.99|235.59|237.82|235.42|238.16|235.76|237.82|235.42|0
1651864180000|2022-05-06 19:09:40|238.05|235.65|237.7|235.3|238.28|235.88|237.7|235.3|0
1651864190000|2022-05-06 19:09:50|237.59|235.19|238.05|235.65|238.05|235.65|237.59|235.19|0
1651864200000|2022-05-06 19:10:00|238.51|236.11|239.55|237.15|239.55|237.15|238.51|236.11|0
1651864210000|2022-05-06 19:10:10|239.66|237.26|239.43|237.03|239.66|237.26|239.43|237.03|0
1651864220000|2022-05-06 19:10:20|239.78|237.38|239.2|236.8|239.78|237.38|238.97|236.57|0
1651864230000|2022-05-06 19:10:30|240.06|237.66|240.01|237.61|240.06|237.66|240.01|237.61|0
1651864240000|2022-05-06 19:10:40|240.12|237.72|240.18|237.78|240.18|237.78|239.89|237.49|0
1651864250000|2022-05-06 19:10:50|238.79|236.39|238.74|236.34|238.97|236.57|238.74|236.34|0
1651864260000|2022-05-06 19:11:00|238.85|236.45|239.08|236.68|239.08|236.68|238.62|236.22|0
1651864270000|2022-05-06 19:11:10|239.2|236.8|238.05|235.65|239.2|236.8|238.05|235.65|0
1651864280000|2022-05-06 19:11:20|238.28|235.88|237.93|235.53|238.28|235.88|237.7|235.3|0
1651864290000|2022-05-06 19:11:30|237.82|235.42|238.16|235.76|238.16|235.76|237.82|235.42|0
1651864300000|2022-05-06 19:11:40|238.74|236.34|238.74|236.34|238.97|236.57|238.74|236.34|0
1651864310000|2022-05-06 19:11:50|238.79|236.39|239.72|237.32|239.78|237.38|238.79|236.39|0
1651864320000|2022-05-06 19:12:00|239.2|236.8|239.66|237.26|239.66|237.26|238.85|236.45|0
1651864330000|2022-05-06 19:12:10|240.47|238.07|239.49|237.09|240.47|238.07|239.49|237.09|0
1651864340000|2022-05-06 19:12:20|240.01|237.61|240.59|238.19|240.59|238.19|239.89|237.49|0
1651864350000|2022-05-06 19:12:30|240.01|237.61|240.01|237.61|240.12|237.72|240.01|237.61|0
1651864360000|2022-05-06 19:12:40|239.89|237.49|240.01|237.61|240.01|237.61|239.89|237.49|0
1651864370000|2022-05-06 19:12:50|239.95|237.55|240.24|237.84|240.24|237.84|239.89|237.49|0
1651864380000|2022-05-06 19:13:00|240.01|237.61|240.59|238.19|240.59|238.19|240.01|237.61|0
1651864390000|2022-05-06 19:13:10|240.93|238.53|241.05|238.65|241.28|238.88|240.59|238.19|0
1651864400000|2022-05-06 19:13:20|240.82|238.42|240.01|237.61|240.82|238.42|240.01|237.61|0
1651864410000|2022-05-06 19:13:30|239.78|237.38|240.47|238.07|240.47|238.07|239.78|237.38|0
1651864420000|2022-05-06 19:13:40|240.59|238.19|240.24|237.84|240.59|238.19|240.12|237.72|0
1651864430000|2022-05-06 19:13:50|239.95|237.55|240.24|237.84|240.59|238.19|239.95|237.55|0
1651864440000|2022-05-06 19:14:00|239.66|237.26|239.66|237.26|240.53|238.13|239.66|237.26|0
1651864450000|2022-05-06 19:14:10|239.2|236.8|239.43|237.03|239.43|237.03|238.97|236.57|0
1651864460000|2022-05-06 19:14:20|239.37|236.97|239.55|237.15|239.78|237.38|239.37|236.97|0
1651864470000|2022-05-06 19:14:30|239.43|237.03|238.74|236.34|239.43|237.03|238.74|236.34|0
1651864480000|2022-05-06 19:14:40|238.05|235.65|238.05|235.65|238.16|235.76|238.05|235.65|0
1651864490000|2022-05-06 19:14:50|238.74|236.34|238.05|235.65|238.74|236.34|238.05|235.65|0
1651864500000|2022-05-06 19:15:00|238.16|235.76|238.68|236.28|238.68|236.28|238.16|235.76|0
1651864510000|2022-05-06 19:15:10|238.74|236.34|239.54|237.14|239.54|237.14|238.74|236.34|0
1651864520000|2022-05-06 19:15:20|239.72|237.32|239.89|237.49|240.24|237.84|239.72|237.32|0
1651864530000|2022-05-06 19:15:30|239.54|237.14|239.14|236.74|239.54|237.14|239.14|236.74|0
1651864540000|2022-05-06 19:15:40|238.74|236.34|238.28|235.88|238.74|236.34|238.28|235.88|0
1651864550000|2022-05-06 19:15:50|238.05|235.65|238.74|236.34|238.74|236.34|238.05|235.65|0
1651864560000|2022-05-06 19:16:00|238.62|236.22|238.97|236.57|239.31|236.91|238.62|236.22|0
1651864570000|2022-05-06 19:16:10|239.08|236.68|238.97|236.57|239.08|236.68|238.97|236.57|0
1651864580000|2022-05-06 19:16:20|239.2|236.8|239.43|237.03|239.43|237.03|239.2|236.8|0
1651864590000|2022-05-06 19:16:30|239.2|236.8|239.54|237.14|239.72|237.32|239.2|236.8|0
1651864600000|2022-05-06 19:16:40|239.43|237.03|238.74|236.34|239.43|237.03|238.74|236.34|0
1651864610000|2022-05-06 19:16:50|238.39|235.99|238.16|235.76|238.39|235.99|238.05|235.65|0
1651864620000|2022-05-06 19:17:00|238.04|235.64|237.58|235.18|238.04|235.64|237.58|235.18|0
1651864630000|2022-05-06 19:17:10|237.7|235.3|238.16|235.76|238.16|235.76|237.7|235.3|0
1651864640000|2022-05-06 19:17:20|238.51|236.11|239.77|237.37|239.77|237.37|238.51|236.11|0
1651864650000|2022-05-06 19:17:30|239.43|237.03|238.27|235.87|239.54|237.14|238.27|235.87|0
1651864660000|2022-05-06 19:17:40|238.16|235.76|237.81|235.41|238.16|235.76|237.81|235.41|0
1651864670000|2022-05-06 19:17:50|238.04|235.64|237.58|235.18|238.04|235.64|237.58|235.18|0
1651864680000|2022-05-06 19:18:00|237.81|235.41|237.58|235.18|237.81|235.41|237.58|235.18|0
1651864690000|2022-05-06 19:18:10|237.7|235.3|237.7|235.3|237.7|235.3|237.58|235.18|0
1651864700000|2022-05-06 19:18:20|237.58|235.18|237.58|235.18|237.7|235.3|237.58|235.18|0
1651864710000|2022-05-06 19:18:30|237.81|235.41|237.7|235.3|238.39|235.99|237.7|235.3|0
1651864720000|2022-05-06 19:18:40|236.44|234.04|236.21|233.81|236.44|234.04|235.98|233.58|0
1651864730000|2022-05-06 19:18:50|237.7|235.3|237.81|235.41|238.16|235.76|237.7|235.3|0
1651864740000|2022-05-06 19:19:00|236.89|234.49|239.14|236.74|239.14|236.74|236.89|234.49|0
1651864750000|2022-05-06 19:19:10|239.54|237.14|239.37|236.97|240.24|237.84|239.37|236.97|0
1651864760000|2022-05-06 19:19:20|238.97|236.57|239.37|236.97|239.37|236.97|238.91|236.51|0
1651864770000|2022-05-06 19:19:30|238.97|236.57|239.08|236.68|239.31|236.91|238.91|236.51|0
1651864780000|2022-05-06 19:19:40|238.97|236.57|239.77|237.37|239.77|237.37|238.97|236.57|0
1651864790000|2022-05-06 19:19:50|239.48|237.08|239.83|237.43|239.83|237.43|239.48|237.08|0
1651864800000|2022-05-06 19:20:00|239.2|236.8|238.62|236.22|239.43|237.03|238.39|235.99|0
1651864810000|2022-05-06 19:20:10|239.14|236.74|238.62|236.22|239.14|236.74|238.62|236.22|0
1651864820000|2022-05-06 19:20:20|238.16|235.76|238.16|235.76|238.27|235.87|238.16|235.76|0
1651864830000|2022-05-06 19:20:30|237.93|235.53|237.7|235.3|238.04|235.64|237.7|235.3|0
1651864840000|2022-05-06 19:20:40|237.93|235.53|237.7|235.3|237.93|235.53|237.7|235.3|0
1651864850000|2022-05-06 19:20:50|237.24|234.84|236.78|234.38|237.24|234.84|236.78|234.38|0
1651864860000|2022-05-06 19:21:00|236.66|234.26|237.58|235.18|237.58|235.18|236.66|234.26|0
1651864870000|2022-05-06 19:21:10|236.55|234.15|236.78|234.38|236.78|234.38|236.55|234.15|0
1651864880000|2022-05-06 19:21:20|236.72|234.32|236.49|234.09|236.72|234.32|236.49|234.09|0
1651864890000|2022-05-06 19:21:30|236.43|234.03|235.52|233.12|236.43|234.03|235.52|233.12|0
1651864900000|2022-05-06 19:21:40|235.29|232.89|235.57|233.17|235.57|233.17|235.29|232.89|0
1651864910000|2022-05-06 19:21:50|235.86|233.46|236.55|234.15|236.55|234.15|235.86|233.46|0
1651864920000|2022-05-06 19:22:00|236.66|234.26|237.24|234.84|237.35|234.95|236.66|234.26|0
1651864930000|2022-05-06 19:22:10|237.35|234.95|237.12|234.72|237.35|234.95|237.12|234.72|0
1651864940000|2022-05-06 19:22:20|237.35|234.95|236.09|233.69|237.35|234.95|236.09|233.69|0
1651864950000|2022-05-06 19:22:30|235.98|233.58|236.09|233.69|236.09|233.69|235.75|233.35|0
1651864960000|2022-05-06 19:22:40|236.43|234.03|236.6|234.2|236.6|234.2|236.43|234.03|0
1651864970000|2022-05-06 19:22:50|236.66|234.26|236.32|233.92|236.66|234.26|236.21|233.81|0
1651864980000|2022-05-06 19:23:00|236.78|234.38|236.55|234.15|236.78|234.38|236.55|234.15|0
1651864990000|2022-05-06 19:23:10|236.03|233.63|236.2|233.8|236.2|233.8|236.03|233.63|0
1651865000000|2022-05-06 19:23:20|236.32|233.92|235.98|233.58|236.32|233.92|235.98|233.58|0
1651865010000|2022-05-06 19:23:30|236.43|234.03|236.2|233.8|236.43|234.03|236.2|233.8|0
1651865020000|2022-05-06 19:23:40|236.09|233.69|235.75|233.35|236.09|233.69|235.75|233.35|0
1651865030000|2022-05-06 19:23:50|235.63|233.23|235.86|233.46|235.86|233.46|235.63|233.23|0
1651865040000|2022-05-06 19:24:00|235.57|233.17|235.52|233.12|235.63|233.23|235.52|233.12|0
1651865050000|2022-05-06 19:24:10|235.4|233|235.29|232.89|235.52|233.12|235.29|232.89|0
1651865060000|2022-05-06 19:24:20|235.4|233|235.52|233.12|235.52|233.12|235.29|232.89|0
1651865070000|2022-05-06 19:24:30|235.63|233.23|235.52|233.12|235.69|233.29|235.52|233.12|0
1651865080000|2022-05-06 19:24:40|235.4|233|235.4|233|235.52|233.12|235.29|232.89|0
1651865090000|2022-05-06 19:24:50|235.29|232.89|235.63|233.23|235.63|233.23|235.29|232.89|0
1651865100000|2022-05-06 19:25:00|235.98|233.58|236.66|234.26|236.66|234.26|235.98|233.58|0
1651865110000|2022-05-06 19:25:10|236.43|234.03|234.95|232.55|236.55|234.15|234.95|232.55|0
1651865120000|2022-05-06 19:25:20|235.17|232.77|235.75|233.35|235.75|233.35|235.17|232.77|0
1651865130000|2022-05-06 19:25:30|235.97|233.57|235.69|233.29|235.97|233.57|235.69|233.29|0
1651865140000|2022-05-06 19:25:40|235.86|233.46|236.14|233.74|236.14|233.74|235.86|233.46|0
1651865150000|2022-05-06 19:25:50|236.55|234.15|236.32|233.92|237.35|234.95|236.32|233.92|0
1651865160000|2022-05-06 19:26:00|235.29|232.89|235.52|233.12|235.52|233.12|235.29|232.89|0
1651865170000|2022-05-06 19:26:10|235.34|232.94|235.06|232.66|235.34|232.94|234.6|232.2|0
1651865180000|2022-05-06 19:26:20|235.52|233.12|235.63|233.23|235.63|233.23|235.52|233.12|0
1651865190000|2022-05-06 19:26:30|236.2|233.8|236.09|233.69|236.2|233.8|236.09|233.69|0
1651865200000|2022-05-06 19:26:40|236.32|233.92|236.66|234.26|236.66|234.26|236.2|233.8|0
1651865210000|2022-05-06 19:26:50|236.78|234.38|236.78|234.38|236.95|234.55|236.78|234.38|0
1651865220000|2022-05-06 19:27:00|237.01|234.61|236.66|234.26|237.01|234.61|236.66|234.26|0
1651865230000|2022-05-06 19:27:10|236.32|233.92|236.32|233.92|236.32|233.92|236.09|233.69|0
1651865240000|2022-05-06 19:27:20|236.43|234.03|236.09|233.69|236.43|234.03|235.97|233.57|0
1651865250000|2022-05-06 19:27:30|235.97|233.57|236.66|234.26|236.66|234.26|235.97|233.57|0
1651865260000|2022-05-06 19:27:40|237.12|234.72|237.12|234.72|237.12|234.72|237.01|234.61|0
1651865270000|2022-05-06 19:27:50|237.69|235.29|238.5|236.1|238.5|236.1|237.69|235.29|0
1651865280000|2022-05-06 19:28:00|239.13|236.73|240.12|237.72|240.12|237.72|238.96|236.56|0
1651865290000|2022-05-06 19:28:10|239.42|237.02|239.89|237.49|239.89|237.49|239.42|237.02|0
1651865300000|2022-05-06 19:28:20|239.83|237.43|240.81|238.41|240.81|238.41|239.83|237.43|0
1651865310000|2022-05-06 19:28:30|240.12|237.72|240.17|237.77|240.23|237.83|239.89|237.49|0
1651865320000|2022-05-06 19:28:40|240.23|237.83|240.81|238.41|240.81|238.41|240.23|237.83|0
1651865330000|2022-05-06 19:28:50|241.62|239.22|241.39|238.99|241.62|239.22|241.27|238.87|0
1651865340000|2022-05-06 19:29:00|241.04|238.64|240.98|238.58|241.04|238.64|240.58|238.18|0
1651865350000|2022-05-06 19:29:10|240.58|238.18|241.27|238.87|241.27|238.87|240.58|238.18|0
1651865360000|2022-05-06 19:29:20|241.16|238.76|240.58|238.18|241.39|238.99|240.58|238.18|0
1651865370000|2022-05-06 19:29:30|240.75|238.35|240.93|238.53|240.93|238.53|240.75|238.35|0
1651865380000|2022-05-06 19:29:40|240.35|237.95|240.58|238.18|240.58|238.18|240.23|237.83|0
1651865390000|2022-05-06 19:29:50|240.63|238.23|240.12|237.72|240.63|238.23|240.12|237.72|0
1651865400000|2022-05-06 19:30:00|240.29|237.89|240.46|238.06|240.46|238.06|240|237.6|0
1651865410000|2022-05-06 19:30:10|240.81|238.41|242.78|240.38|242.78|240.38|240.81|238.41|0
1651865420000|2022-05-06 19:30:20|242.38|239.98|242.67|240.27|242.72|240.32|242.38|239.98|0
1651865430000|2022-05-06 19:30:30|244.18|241.78|242.67|240.27|244.18|241.78|242.67|240.27|0
1651865440000|2022-05-06 19:30:40|242.32|239.92|242.2|239.8|242.67|240.27|242.2|239.8|0
1651865450000|2022-05-06 19:30:50|242.32|239.92|242.44|240.04|242.44|240.04|242.09|239.69|0
1651865460000|2022-05-06 19:31:00|242.9|240.5|243.25|240.85|243.25|240.85|242.9|240.5|0
1651865470000|2022-05-06 19:31:10|243.19|240.79|243.48|241.08|243.6|241.2|243.19|240.79|0
1651865480000|2022-05-06 19:31:20|243.95|241.55|244.65|242.25|245|242.6|243.95|241.55|0
1651865490000|2022-05-06 19:31:30|245.06|242.66|244.89|242.49|245.12|242.72|244.89|242.49|0
1651865500000|2022-05-06 19:31:40|245.12|242.72|245.18|242.78|245.41|243.01|245.12|242.72|0
1651865510000|2022-05-06 19:31:50|244.65|242.25|244.89|242.49|245|242.6|244.65|242.25|0
1651865520000|2022-05-06 19:32:00|244.65|242.25|245.47|243.07|245.71|243.31|244.65|242.25|0
1651865530000|2022-05-06 19:32:10|244.89|242.49|244.94|242.54|244.94|242.54|244.89|242.49|0
1651865540000|2022-05-06 19:32:20|244.89|242.49|244.89|242.49|245.12|242.72|244.89|242.49|0
1651865550000|2022-05-06 19:32:30|243.72|241.32|243.6|241.2|243.83|241.43|243.48|241.08|0
1651865560000|2022-05-06 19:32:40|242.78|240.38|242.32|239.92|242.78|240.38|242.32|239.92|0
1651865570000|2022-05-06 19:32:50|241.44|239.04|241.74|239.34|242.14|239.74|241.44|239.04|0
1651865580000|2022-05-06 19:33:00|242.32|239.92|242.32|239.92|242.32|239.92|242.14|239.74|0
1651865590000|2022-05-06 19:33:10|243.02|240.62|242.9|240.5|243.02|240.62|242.55|240.15|0
1651865600000|2022-05-06 19:33:20|242.96|240.56|243.25|240.85|243.72|241.32|242.96|240.56|0
1651865610000|2022-05-06 19:33:30|242.67|240.27|243.6|241.2|243.6|241.2|242.67|240.27|0
1651865620000|2022-05-06 19:33:40|243.25|240.85|243.48|241.08|243.48|241.08|243.25|240.85|0
1651865630000|2022-05-06 19:33:50|243.37|240.97|243.13|240.73|243.37|240.97|243.02|240.62|0
1651865640000|2022-05-06 19:34:00|243.48|241.08|243.72|241.32|243.72|241.32|243.48|241.08|0
1651865650000|2022-05-06 19:34:10|243.95|241.55|244.18|241.78|244.53|242.13|243.95|241.55|0
1651865660000|2022-05-06 19:34:20|244.42|242.02|244.65|242.25|244.88|242.48|244.42|242.02|0
1651865670000|2022-05-06 19:34:30|244.77|242.37|244.88|242.48|244.88|242.48|244.07|241.67|0
1651865680000|2022-05-06 19:34:40|244.77|242.37|244.53|242.13|244.77|242.37|244.3|241.9|0
1651865690000|2022-05-06 19:34:50|244.24|241.84|244.65|242.25|244.65|242.25|244.24|241.84|0
1651865700000|2022-05-06 19:35:00|245.12|242.72|246.17|243.77|246.17|243.77|245|242.6|0
1651865710000|2022-05-06 19:35:10|245.94|243.54|245|242.6|245.94|243.54|245|242.6|0
1651865720000|2022-05-06 19:35:20|245.24|242.84|245.24|242.84|246.17|243.77|245.24|242.84|0
1651865730000|2022-05-06 19:35:30|245.41|243.01|247.41|245.01|247.41|245.01|245.35|242.95|0
1651865740000|2022-05-06 19:35:40|247.23|244.83|247.52|245.12|247.52|245.12|247.23|244.83|0
1651865750000|2022-05-06 19:35:50|247.82|245.42|246.82|244.42|247.82|245.42|246.82|244.42|0
1651865760000|2022-05-06 19:36:00|246.64|244.24|245.88|243.48|246.64|244.24|245|242.6|0
1651865770000|2022-05-06 19:36:10|246.64|244.24|247.11|244.71|247.82|245.42|246.64|244.24|0
1651865780000|2022-05-06 19:36:20|246.88|244.48|247.23|244.83|247.23|244.83|246.76|244.36|0
1651865790000|2022-05-06 19:36:30|247|244.6|246.76|244.36|247.4|245|246.76|244.36|0
1651865800000|2022-05-06 19:36:40|246.52|244.12|246.41|244.01|246.52|244.12|246.41|244.01|0
1651865810000|2022-05-06 19:36:50|246.52|244.12|247|244.6|247|244.6|246.52|244.12|0
1651865820000|2022-05-06 19:37:00|248.17|245.77|248.64|246.24|248.64|246.24|248.17|245.77|0
1651865830000|2022-05-06 19:37:10|248.41|246.01|249.47|247.07|249.47|247.07|248.29|245.89|0
1651865840000|2022-05-06 19:37:20|249.71|247.31|249.12|246.72|249.83|247.43|249.12|246.72|0
1651865850000|2022-05-06 19:37:30|249|246.6|249|246.6|249.24|246.84|249|246.6|0
1651865860000|2022-05-06 19:37:40|248.64|246.24|249.24|246.84|249.47|247.07|248.64|246.24|0
1651865870000|2022-05-06 19:37:50|249.47|247.07|249.59|247.19|249.71|247.31|249.47|247.07|0
1651865880000|2022-05-06 19:38:00|250.78|248.38|251.01|248.61|251.01|248.61|250.6|248.2|0
1651865890000|2022-05-06 19:38:10|251.73|249.33|252.08|249.68|252.08|249.68|251.73|249.33|0
1651865900000|2022-05-06 19:38:20|253.27|250.87|252.32|249.92|253.27|250.87|252.32|249.92|0
1651865910000|2022-05-06 19:38:30|253.04|250.64|254.05|251.65|254.71|252.31|253.04|250.64|0
1651865920000|2022-05-06 19:38:40|254.11|251.71|254.11|251.71|254.23|251.83|253.99|251.59|0
1651865930000|2022-05-06 19:38:50|253.99|251.59|254.59|252.19|254.59|252.19|253.99|251.59|0
1651865940000|2022-05-06 19:39:00|254.95|252.55|254.71|252.31|255.55|253.15|254.71|252.31|0
1651865950000|2022-05-06 19:39:10|254.35|251.95|254.59|252.19|254.59|252.19|253.09|250.69|0
1651865960000|2022-05-06 19:39:20|253.87|251.47|253.99|251.59|253.99|251.59|252.92|250.52|0
1651865970000|2022-05-06 19:39:30|253.93|251.53|254.47|252.07|254.47|252.07|253.27|250.87|0
1651865980000|2022-05-06 19:39:40|254.23|251.83|253.51|251.11|254.23|251.83|253.51|251.11|0
1651865990000|2022-05-06 19:39:50|254.11|251.71|255.55|253.15|255.91|253.51|254.11|251.71|0
1651866000000|2022-05-06 19:40:00|255.85|253.45|255.31|252.91|255.85|253.45|255.31|252.91|0
1651866010000|2022-05-06 19:40:10|254.83|252.43|255.61|253.21|255.61|253.21|254.47|252.07|0
1651866020000|2022-05-06 19:40:20|255.07|252.67|255.55|253.15|255.91|253.51|255.07|252.67|0
1651866030000|2022-05-06 19:40:30|255.43|253.03|256.63|254.23|256.63|254.23|255.43|253.03|0
1651866040000|2022-05-06 19:40:40|256.51|254.11|255.79|253.39|256.51|254.11|255.79|253.39|0
1651866050000|2022-05-06 19:40:50|255.67|253.27|255.07|252.67|255.67|253.27|254.77|252.37|0
1651866060000|2022-05-06 19:41:00|253.87|251.47|253.51|251.11|253.87|251.47|253.39|250.99|0
1651866070000|2022-05-06 19:41:10|253.27|250.87|252.92|250.52|253.27|250.87|252.92|250.52|0
1651866080000|2022-05-06 19:41:20|252.68|250.28|253.99|251.59|253.99|251.59|252.68|250.28|0
1651866090000|2022-05-06 19:41:30|254.71|252.31|254.11|251.71|254.71|252.31|254.11|251.71|0
1651866100000|2022-05-06 19:41:40|253.69|251.29|253.93|251.53|253.99|251.59|253.69|251.29|0
1651866110000|2022-05-06 19:41:50|253.63|251.23|254.35|251.95|254.35|251.95|253.51|251.11|0
1651866120000|2022-05-06 19:42:00|254.83|252.43|254.29|251.89|254.83|252.43|254.23|251.83|0
1651866130000|2022-05-06 19:42:10|253.39|250.99|254.83|252.43|254.83|252.43|253.39|250.99|0
1651866140000|2022-05-06 19:42:20|254.47|252.07|253.27|250.87|254.47|252.07|253.27|250.87|0
1651866150000|2022-05-06 19:42:30|253.39|250.99|253.87|251.47|253.87|251.47|253.39|250.99|0
1651866160000|2022-05-06 19:42:40|254.17|251.77|253.99|251.59|254.17|251.77|253.87|251.47|0
1651866170000|2022-05-06 19:42:50|253.15|250.75|253.15|250.75|253.27|250.87|253.03|250.63|0
1651866180000|2022-05-06 19:43:00|253.03|250.63|252.08|249.68|253.03|250.63|252.08|249.68|0
1651866190000|2022-05-06 19:43:10|252.32|249.92|251.49|249.09|252.32|249.92|251.49|249.09|0
1651866200000|2022-05-06 19:43:20|252.32|249.92|251.66|249.26|252.32|249.92|251.6|249.2|0
1651866210000|2022-05-06 19:43:30|251.84|249.44|251.49|249.09|251.96|249.56|251.49|249.09|0
1651866220000|2022-05-06 19:43:40|251.72|249.32|251.6|249.2|251.84|249.44|250.83|248.43|0
1651866230000|2022-05-06 19:43:50|251.54|249.14|252.79|250.39|252.85|250.45|251.54|249.14|0
1651866240000|2022-05-06 19:44:00|252.2|249.8|252.56|250.16|252.56|250.16|251.96|249.56|0
1651866250000|2022-05-06 19:44:10|252.68|250.28|252.91|250.51|253.57|251.17|252.68|250.28|0
1651866260000|2022-05-06 19:44:20|253.27|250.87|254.35|251.95|254.35|251.95|253.27|250.87|0
1651866270000|2022-05-06 19:44:30|254.59|252.19|253.51|251.11|254.59|252.19|253.51|251.11|0
1651866280000|2022-05-06 19:44:40|253.63|251.23|253.27|250.87|253.69|251.29|253.27|250.87|0
1651866290000|2022-05-06 19:44:50|252.68|250.28|251.72|249.32|252.68|250.28|251.6|249.2|0
1651866300000|2022-05-06 19:45:00|252.32|249.92|252.2|249.8|252.68|250.28|252.2|249.8|0
1651866310000|2022-05-06 19:45:10|251.96|249.56|250.65|248.25|251.96|249.56|250.65|248.25|0
1651866320000|2022-05-06 19:45:20|250.3|247.9|250.47|248.07|250.47|248.07|250.06|247.66|0
1651866330000|2022-05-06 19:45:30|251.13|248.73|250.18|247.78|251.13|248.73|250.18|247.78|0
1651866340000|2022-05-06 19:45:40|250.89|248.49|250.89|248.49|251.25|248.85|250.89|248.49|0
1651866350000|2022-05-06 19:45:50|251.01|248.61|251.48|249.08|252.08|249.68|251.01|248.61|0
1651866360000|2022-05-06 19:46:00|251.25|248.85|253.39|250.99|253.39|250.99|251.25|248.85|0
1651866370000|2022-05-06 19:46:10|253.63|251.23|254.28|251.88|254.28|251.88|253.63|251.23|0
1651866380000|2022-05-06 19:46:20|254.47|252.07|256.15|253.75|256.15|253.75|254.47|252.07|0
1651866390000|2022-05-06 19:46:30|256.08|253.68|256.51|254.11|257.17|254.77|256.08|253.68|0
1651866400000|2022-05-06 19:46:40|256.63|254.23|255.54|253.14|257.35|254.95|255.54|253.14|0
1651866410000|2022-05-06 19:46:50|255.42|253.02|255.78|253.38|255.78|253.38|255.42|253.02|0
1651866420000|2022-05-06 19:47:00|255.9|253.5|255.18|252.78|255.9|253.5|254.71|252.31|0
1651866430000|2022-05-06 19:47:10|256.02|253.62|256.02|253.62|256.02|253.62|255.18|252.78|0
1651866440000|2022-05-06 19:47:20|256.32|253.92|255.66|253.26|256.32|253.92|255.66|253.26|0
1651866450000|2022-05-06 19:47:30|255.48|253.08|254.71|252.31|255.48|253.08|254.71|252.31|0
1651866460000|2022-05-06 19:47:40|255.06|252.66|256.26|253.86|256.26|253.86|255.06|252.66|0
1651866470000|2022-05-06 19:47:50|255.3|252.9|256.51|254.11|256.51|254.11|255.18|252.78|0
1651866480000|2022-05-06 19:48:00|256.8|254.4|256.8|254.4|256.8|254.4|256.39|253.99|0
1651866490000|2022-05-06 19:48:10|256.75|254.35|257.95|255.55|258.07|255.67|256.75|254.35|0
1651866500000|2022-05-06 19:48:20|258.07|255.67|257.83|255.43|258.19|255.79|257.83|255.43|0
1651866510000|2022-05-06 19:48:30|258.37|255.97|258.31|255.91|258.37|255.97|258.19|255.79|0
1651866520000|2022-05-06 19:48:40|258.43|256.03|258.55|256.15|258.67|256.27|258.43|256.03|0
1651866530000|2022-05-06 19:48:50|258.43|256.03|258.07|255.67|258.43|256.03|257.53|255.13|0
1651866540000|2022-05-06 19:49:00|258.8|256.4|258.55|256.15|259.04|256.64|258.43|256.03|0
1651866550000|2022-05-06 19:49:10|258.8|256.4|257.83|255.43|258.8|256.4|257.83|255.43|0
1651866560000|2022-05-06 19:49:20|257.95|255.55|257.11|254.71|257.95|255.55|257.11|254.71|0
1651866570000|2022-05-06 19:49:30|255.78|253.38|255.42|253.02|255.78|253.38|255.18|252.78|0
1651866580000|2022-05-06 19:49:40|255.24|252.84|255.66|253.26|255.78|253.38|255.24|252.84|0
1651866590000|2022-05-06 19:49:50|256.14|253.74|256.38|253.98|256.87|254.47|256.14|253.74|0
1651866600000|2022-05-06 19:50:00|258.07|255.67|258.55|256.15|258.55|256.15|257.65|255.25|0
1651866610000|2022-05-06 19:50:10|257.47|255.07|258.31|255.91|258.31|255.91|257.47|255.07|0
1651866620000|2022-05-06 19:50:20|259.52|257.12|260.37|257.97|260.37|257.97|259.52|257.12|0
1651866630000|2022-05-06 19:50:30|260.61|258.21|260.01|257.61|261.03|258.63|260.01|257.61|0
1651866640000|2022-05-06 19:50:40|259.34|256.94|259.22|256.82|259.4|257|258.97|256.57|0
1651866650000|2022-05-06 19:50:50|258.07|255.67|258.43|256.03|258.43|256.03|257.89|255.49|0
1651866660000|2022-05-06 19:51:00|258.61|256.21|258.49|256.09|258.79|256.39|258.25|255.85|0
1651866670000|2022-05-06 19:51:10|258.13|255.73|258.79|256.39|258.79|256.39|258.13|255.73|0
1651866680000|2022-05-06 19:51:20|258.67|256.27|256.98|254.58|258.67|256.27|256.98|254.58|0
1651866690000|2022-05-06 19:51:30|257.11|254.71|255.24|252.84|257.11|254.71|255.24|252.84|0
1651866700000|2022-05-06 19:51:40|255.18|252.78|255.54|253.14|255.54|253.14|255.06|252.66|0
1651866710000|2022-05-06 19:51:50|255.66|253.26|255.3|252.9|255.66|253.26|255.12|252.72|0
1651866720000|2022-05-06 19:52:00|254.7|252.3|254.7|252.3|255.06|252.66|254.34|251.94|0
1651866730000|2022-05-06 19:52:10|254.34|251.94|255.42|253.02|255.42|253.02|254.34|251.94|0
1651866740000|2022-05-06 19:52:20|254.58|252.18|254.58|252.18|254.58|252.18|254.46|252.06|0
1651866750000|2022-05-06 19:52:30|254.94|252.54|255.3|252.9|255.66|253.26|254.94|252.54|0
1651866760000|2022-05-06 19:52:40|255.18|252.78|254.88|252.48|255.18|252.78|254.88|252.48|0
1651866770000|2022-05-06 19:52:50|254.64|252.24|254.82|252.42|254.82|252.42|254.58|252.18|0
1651866780000|2022-05-06 19:53:00|255.3|252.9|253.98|251.58|255.3|252.9|253.98|251.58|0
1651866790000|2022-05-06 19:53:10|254.22|251.82|254.1|251.7|254.22|251.82|254.1|251.7|0
1651866800000|2022-05-06 19:53:20|254.28|251.88|254.7|252.3|255|252.6|254.28|251.88|0
1651866810000|2022-05-06 19:53:30|254.94|252.54|255.18|252.78|255.18|252.78|254.94|252.54|0
1651866820000|2022-05-06 19:53:40|255.42|253.02|254.94|252.54|255.42|253.02|254.94|252.54|0
1651866830000|2022-05-06 19:53:50|254.82|252.42|254.34|251.94|254.82|252.42|254.34|251.94|0
1651866840000|2022-05-06 19:54:00|254.7|252.3|254.58|252.18|254.7|252.3|254.58|252.18|0
1651866850000|2022-05-06 19:54:10|254.52|252.12|254.82|252.42|254.94|252.54|254.4|252|0
1651866860000|2022-05-06 19:54:20|254.46|252.06|255.06|252.66|255.06|252.66|254.46|252.06|0
1651866870000|2022-05-06 19:54:30|254.94|252.54|255.54|253.14|255.54|253.14|254.94|252.54|0
1651866880000|2022-05-06 19:54:40|255.12|252.72|254.58|252.18|255.12|252.72|254.1|251.7|0
1651866890000|2022-05-06 19:54:50|253.86|251.46|253.74|251.34|254.82|252.42|253.74|251.34|0
1651866900000|2022-05-06 19:55:00|253.44|251.04|254.22|251.82|254.22|251.82|253.44|251.04|0
1651866910000|2022-05-06 19:55:10|253.63|251.23|251.48|249.08|253.63|251.23|251.48|249.08|0
1651866920000|2022-05-06 19:55:20|251.12|248.72|251.36|248.96|251.48|249.08|251.12|248.72|0
1651866930000|2022-05-06 19:55:30|251.66|249.26|252.07|249.67|252.31|249.91|251.66|249.26|0
1651866940000|2022-05-06 19:55:40|251.72|249.32|251.72|249.32|251.72|249.32|251.42|249.02|0
1651866950000|2022-05-06 19:55:50|252.67|250.27|253.03|250.63|253.27|250.87|252.67|250.27|0
1651866960000|2022-05-06 19:56:00|253.15|250.75|252.37|249.97|253.2|250.8|252.37|249.97|0
1651866970000|2022-05-06 19:56:10|252.43|250.03|252.67|250.27|252.67|250.27|252.43|250.03|0
1651866980000|2022-05-06 19:56:20|251.96|249.56|252.07|249.67|252.07|249.67|251.96|249.56|0
1651866990000|2022-05-06 19:56:30|252.13|249.73|252.91|250.51|252.91|250.51|252.07|249.67|0
1651867000000|2022-05-06 19:56:40|253.03|250.63|253.27|250.87|253.27|250.87|252.91|250.51|0
1651867010000|2022-05-06 19:56:50|253.62|251.22|252.55|250.15|253.62|251.22|252.55|250.15|0
1651867020000|2022-05-06 19:57:00|252.49|250.09|252.19|249.79|252.49|250.09|252.19|249.79|0
1651867030000|2022-05-06 19:57:10|252.07|249.67|252.55|250.15|252.55|250.15|252.07|249.67|0
1651867040000|2022-05-06 19:57:20|252.67|250.27|253.74|251.34|253.98|251.58|252.67|250.27|0
1651867050000|2022-05-06 19:57:30|253.86|251.46|253.5|251.1|253.86|251.46|253.5|251.1|0
1651867060000|2022-05-06 19:57:40|253.56|251.16|254.1|251.7|254.1|251.7|253.56|251.16|0
1651867070000|2022-05-06 19:57:50|254.22|251.82|253.86|251.46|254.22|251.82|253.86|251.46|0
1651867080000|2022-05-06 19:58:00|254.1|251.7|253.98|251.58|254.1|251.7|253.15|250.75|0
1651867090000|2022-05-06 19:58:10|253.62|251.22|253.03|250.63|254.1|251.7|253.03|250.63|0
1651867100000|2022-05-06 19:58:20|253.62|251.22|254.1|251.7|254.1|251.7|253.62|251.22|0
1651867110000|2022-05-06 19:58:30|253.98|251.58|253.62|251.22|253.98|251.58|253.38|250.98|0
1651867120000|2022-05-06 19:58:40|254.58|252.18|254.58|252.18|254.58|252.18|254.58|252.18|0
1651867130000|2022-05-06 19:58:50|255.06|252.66|254.1|251.7|255.06|252.66|254.1|251.7|0
1651867140000|2022-05-06 19:59:00|253.86|251.46|254.1|251.7|254.1|251.7|253.86|251.46|0
1651867150000|2022-05-06 19:59:10|253.38|250.98|254.1|251.7|254.1|251.7|253.32|250.92|0
1651867160000|2022-05-06 19:59:20|254.16|251.76|254.58|252.18|254.58|252.18|253.86|251.46|0
1651867170000|2022-05-06 19:59:30|254.34|251.94|253.38|250.98|254.34|251.94|253.38|250.98|0
1651867180000|2022-05-06 19:59:40|253.32|250.92|253.26|250.86|253.32|250.92|252.91|250.51|0
1651867190000|2022-05-06 19:59:50|253.5|251.1|253.62|251.22|253.86|251.46|253.38|250.98|0
1651867200000|2022-05-06 20:00:00|252.91|250.51|251.95|249.55|252.91|250.51|251.95|249.55|0
1651867210000|2022-05-06 20:00:10|251.83|249.43|252.01|249.61|252.01|249.61|251.83|249.43|0
1651867220000|2022-05-06 20:00:20|251.72|249.32|252.67|250.27|252.67|250.27|251.72|249.32|0
1651867230000|2022-05-06 20:00:30|252.19|249.79|252.43|250.03|252.55|250.15|252.19|249.79|0
1651867240000|2022-05-06 20:00:40|252.67|250.27|252.07|249.67|252.67|250.27|252.07|249.67|0
1651867250000|2022-05-06 20:00:50|251.95|249.55|251.95|249.55|252.19|249.79|251.95|249.55|0
1651867260000|2022-05-06 20:01:00|251.83|249.43|251.48|249.08|251.83|249.43|251.3|248.9|0
1651867270000|2022-05-06 20:01:10|251|248.6|251.12|248.72|251.24|248.84|251|248.6|0
1651867280000|2022-05-06 20:01:20|251.24|248.84|251.12|248.72|251.24|248.84|251.12|248.72|0
1651867290000|2022-05-06 20:01:30|251.24|248.84|250.88|248.48|251.48|249.08|250.88|248.48|0
1651867300000|2022-05-06 20:01:40|250.7|248.3|250.76|248.36|250.76|248.36|250.7|248.3|0
1651867310000|2022-05-06 20:01:50|250.88|248.48|251.3|248.9|251.36|248.96|250.88|248.48|0
1651867320000|2022-05-06 20:02:00|251.24|248.84|250.76|248.36|251.24|248.84|250.7|248.3|0
1651867330000|2022-05-06 20:02:10|250.7|248.3|250.41|248.01|250.7|248.3|250.41|248.01|0
1651867340000|2022-05-06 20:02:20|250.29|247.89|250.76|248.36|250.76|248.36|250.29|247.89|0
1651867350000|2022-05-06 20:02:30|250.53|248.13|250.41|248.01|250.65|248.25|250.41|248.01|0
1651867360000|2022-05-06 20:02:40|250.65|248.25|250.17|247.77|250.65|248.25|250.17|247.77|0
1651867370000|2022-05-06 20:02:50|250.29|247.89|250.17|247.77|250.29|247.89|250.17|247.77|0
1651867380000|2022-05-06 20:03:00|249.93|247.53|249.7|247.3|249.93|247.53|249.7|247.3|0
1651867390000|2022-05-06 20:03:10|249.58|247.18|249.58|247.18|249.58|247.18|249.58|247.18|0
1651867400000|2022-05-06 20:03:20|249.34|246.94|249.58|247.18|249.58|247.18|249.34|246.94|0
1651867410000|2022-05-06 20:03:30|249.7|247.3|249.34|246.94|249.7|247.3|249.34|246.94|0
1651867420000|2022-05-06 20:03:40|249.46|247.06|249.34|246.94|249.46|247.06|249.22|246.82|0
1651867430000|2022-05-06 20:03:50|249.22|246.82|249.34|246.94|249.34|246.94|249.22|246.82|0
1651867440000|2022-05-06 20:04:00|249.46|247.06|249.46|247.06|249.46|247.06|249.46|247.06|0
1651867450000|2022-05-06 20:04:10|249.58|247.18|249.58|247.18|249.81|247.41|249.58|247.18|0
1651867460000|2022-05-06 20:04:20|249.7|247.3|249.34|246.94|249.7|247.3|249.34|246.94|0
1651867470000|2022-05-06 20:04:30|249.22|246.82|249.46|247.06|249.46|247.06|249.22|246.82|0
1651867480000|2022-05-06 20:04:40|249.22|246.82|249.16|246.76|249.22|246.82|249.1|246.7|0
1651867490000|2022-05-06 20:04:50|248.45|246.05|248.22|245.82|248.63|246.23|248.22|245.82|0
1651867500000|2022-05-06 20:05:00|248.1|245.7|248.28|245.88|248.63|246.23|248.1|245.7|0
1651867510000|2022-05-06 20:05:10|248.4|246|248.87|246.47|248.87|246.47|248.4|246|0
1651867520000|2022-05-06 20:05:20|248.69|246.29|248.81|246.41|248.81|246.41|248.69|246.29|0
1651867530000|2022-05-06 20:05:30|248.87|246.47|248.28|245.88|248.87|246.47|248.28|245.88|0
1651867540000|2022-05-06 20:05:40|248.4|246|248.87|246.47|248.87|246.47|248.4|246|0
1651867550000|2022-05-06 20:05:50|248.4|246|248.4|246|248.51|246.11|248.4|246|0
1651867560000|2022-05-06 20:06:00|248.45|246.05|247.92|245.52|248.45|246.05|247.92|245.52|0
1651867570000|2022-05-06 20:06:10|247.81|245.41|248.16|245.76|248.16|245.76|247.81|245.41|0
1651867580000|2022-05-06 20:06:20|247.98|245.58|248.04|245.64|248.04|245.64|247.57|245.17|0
1651867590000|2022-05-06 20:06:30|247.81|245.41|247.57|245.17|247.81|245.41|247.45|245.05|0
1651867600000|2022-05-06 20:06:40|247.69|245.29|247.92|245.52|247.92|245.52|247.69|245.29|0
1651867610000|2022-05-06 20:06:50|248.04|245.64|248.39|245.99|248.39|245.99|248.04|245.64|0
1651867620000|2022-05-06 20:07:00|248.22|245.82|248.51|246.11|248.51|246.11|248.22|245.82|0
1651867630000|2022-05-06 20:07:10|248.87|246.47|248.63|246.23|248.87|246.47|248.63|246.23|0
1651867640000|2022-05-06 20:07:20|248.87|246.47|248.63|246.23|249.04|246.64|248.63|246.23|0
1651867650000|2022-05-06 20:07:30|248.99|246.59|248.99|246.59|248.99|246.59|248.99|246.59|0
1651867660000|2022-05-06 20:07:40|249.1|246.7|249.51|247.11|249.51|247.11|249.1|246.7|0
1651867670000|2022-05-06 20:07:50|249.58|247.18|249.69|247.29|249.81|247.41|249.58|247.18|0
1651867680000|2022-05-06 20:08:00|249.81|247.41|249.93|247.53|249.93|247.53|249.81|247.41|0
1651867690000|2022-05-06 20:08:10|250.05|247.65|249.28|246.88|250.05|247.65|249.28|246.88|0
1651867700000|2022-05-06 20:08:20|249.22|246.82|252.3|249.9|252.42|250.02|249.22|246.82|0
1651867710000|2022-05-06 20:08:30|250.14|247.74|247.56|245.16|250.2|247.8|247.56|245.16|0
1651867720000|2022-05-06 20:08:40|247.27|244.87|247.03|244.63|247.39|244.99|247.03|244.63|0
1651867730000|2022-05-06 20:08:50|246.85|244.45|246.56|244.16|246.85|244.45|246.56|244.16|0
1651867740000|2022-05-06 20:09:00|246.8|244.4|247.39|244.99|247.39|244.99|246.8|244.4|0
1651867750000|2022-05-06 20:09:10|247.09|244.69|246.8|244.4|247.09|244.69|246.8|244.4|0
1651867760000|2022-05-06 20:09:20|246.92|244.52|246.92|244.52|246.92|244.52|246.8|244.4|0
1651867770000|2022-05-06 20:09:30|246.8|244.4|246.68|244.28|246.8|244.4|246.68|244.28|0
1651867780000|2022-05-06 20:09:40|246.56|244.16|246.44|244.04|246.68|244.28|246.44|244.04|0
1651867790000|2022-05-06 20:09:50|246.68|244.28|246.92|244.52|246.92|244.52|246.68|244.28|0
1651867800000|2022-05-06 20:10:00|247.03|244.63|246.68|244.28|247.03|244.63|246.68|244.28|0
1651867810000|2022-05-06 20:10:10|246.8|244.4|246.68|244.28|246.8|244.4|246.68|244.28|0
1651867820000|2022-05-06 20:10:20|246.5|244.1|246.68|244.28|246.8|244.4|246.5|244.1|0
1651867830000|2022-05-06 20:10:30|246.8|244.4|246.8|244.4|246.8|244.4|246.8|244.4|0
1651867840000|2022-05-06 20:10:40|246.92|244.52|247.03|244.63|247.03|244.63|246.92|244.52|0
1651867850000|2022-05-06 20:10:50|246.92|244.52|246.8|244.4|246.92|244.52|246.68|244.28|0
1651867860000|2022-05-06 20:11:00|246.68|244.28|246.91|244.51|246.91|244.51|246.68|244.28|0
1651867870000|2022-05-06 20:11:10|246.68|244.28|246.44|244.04|246.68|244.28|246.44|244.04|0
1651867880000|2022-05-06 20:11:20|246.56|244.16|246.62|244.22|246.68|244.28|246.56|244.16|0
1651867890000|2022-05-06 20:11:30|246.56|244.16|246.74|244.34|246.74|244.34|246.56|244.16|0
1651867900000|2022-05-06 20:11:40|246.8|244.4|246.97|244.57|246.97|244.57|246.68|244.28|0
1651867910000|2022-05-06 20:11:50|246.68|244.28|246.8|244.4|246.8|244.4|246.68|244.28|0
1651867920000|2022-05-06 20:12:00|246.56|244.16|246.8|244.4|246.8|244.4|246.56|244.16|0
1651867930000|2022-05-06 20:12:10|246.91|244.51|246.91|244.51|246.91|244.51|246.85|244.45|0
1651867940000|2022-05-06 20:12:20|246.8|244.4|247.03|244.63|247.03|244.63|246.8|244.4|0
1651867950000|2022-05-06 20:12:30|246.97|244.57|246.91|244.51|247.03|244.63|246.91|244.51|0
1651867960000|2022-05-06 20:12:40|246.97|244.57|246.8|244.4|246.97|244.57|246.8|244.4|0
1651867970000|2022-05-06 20:12:50|246.91|244.51|246.8|244.4|247.03|244.63|246.8|244.4|0
1651867980000|2022-05-06 20:13:00|246.32|243.92|246.56|244.16|246.56|244.16|246.32|243.92|0
1651867990000|2022-05-06 20:13:10|246.38|243.98|246.21|243.81|246.38|243.98|246.21|243.81|0
1651868000000|2022-05-06 20:13:20|246.32|243.92|246.32|243.92|246.32|243.92|246.32|243.92|0
1651868010000|2022-05-06 20:13:30|246.21|243.81|245.97|243.57|246.21|243.81|245.97|243.57|0
1651868020000|2022-05-06 20:13:40|246.09|243.69|245.85|243.45|246.09|243.69|245.74|243.34|0
1651868030000|2022-05-06 20:13:50|245.97|243.57|245.62|243.22|245.97|243.57|245.62|243.22|0
1651868040000|2022-05-06 20:14:00|245.5|243.1|245.26|242.86|245.62|243.22|245.26|242.86|0
1651868050000|2022-05-06 20:14:10|245.03|242.63|244.97|242.57|245.15|242.75|244.97|242.57|0
1651868060000|2022-05-06 20:14:20|244.91|242.51|244.44|242.04|244.91|242.51|244.44|242.04|0
1651868070000|2022-05-06 20:14:30|244.68|242.28|244.68|242.28|244.79|242.39|244.44|242.04|0
1651868080000|2022-05-06 20:14:40|244.56|242.16|244.44|242.04|244.56|242.16|244.44|242.04|0
1651868090000|2022-05-06 20:14:50|244.5|242.1|244.68|242.28|244.79|242.39|244.5|242.1|0
1652079900000|2022-05-09 07:05:00|237.3|234.9|237.01|234.61|237.3|234.9|236.96|234.56|0
1652079910000|2022-05-09 07:05:10|237.07|234.67|237.19|234.79|237.3|234.9|237.07|234.67|0
1652079920000|2022-05-09 07:05:20|237.01|234.61|236.67|234.27|237.01|234.61|236.67|234.27|0
1652079930000|2022-05-09 07:05:30|236.44|234.04|236.15|233.75|236.44|234.04|236.15|233.75|0
1652079940000|2022-05-09 07:05:40|236.38|233.98|236.44|234.04|236.55|234.15|236.38|233.98|0
1652079950000|2022-05-09 07:05:50|236.27|233.87|235.81|233.41|236.27|233.87|235.81|233.41|0
1652079960000|2022-05-09 07:06:00|236.04|233.64|235.81|233.41|236.04|233.64|235.81|233.41|0
1652079970000|2022-05-09 07:06:10|236.04|233.64|236.5|234.1|236.5|234.1|236.04|233.64|0
1652079980000|2022-05-09 07:06:20|236.61|234.21|236.61|234.21|236.73|234.33|236.61|234.21|0
1652079990000|2022-05-09 07:06:30|236.5|234.1|236.5|234.1|236.73|234.33|236.5|234.1|0
1652080000000|2022-05-09 07:06:40|236.38|233.98|236.21|233.81|236.38|233.98|236.15|233.75|0
1652080010000|2022-05-09 07:06:50|236.04|233.64|235.98|233.58|236.04|233.64|235.92|233.52|0
1652080020000|2022-05-09 07:07:00|236.04|233.64|235.81|233.41|236.04|233.64|235.81|233.41|0
1652080030000|2022-05-09 07:07:10|235.75|233.35|235.92|233.52|235.92|233.52|235.75|233.35|0
1652080040000|2022-05-09 07:07:20|236.15|233.75|236.96|234.56|236.96|234.56|236.15|233.75|0
1652080050000|2022-05-09 07:07:30|237.07|234.67|237.07|234.67|237.3|234.9|236.9|234.5|0
1652080060000|2022-05-09 07:07:40|236.84|234.44|237.07|234.67|237.07|234.67|236.84|234.44|0
1652080070000|2022-05-09 07:07:50|237.53|235.13|237.65|235.25|237.82|235.42|237.53|235.13|0
1652080080000|2022-05-09 07:08:00|237.53|235.13|237.65|235.25|237.65|235.25|237.53|235.13|0
1652080090000|2022-05-09 07:08:10|237.59|235.19|237.59|235.19|237.59|235.19|237.53|235.13|0
1652080100000|2022-05-09 07:08:20|237.53|235.13|237.53|235.13|237.59|235.19|237.53|235.13|0
1652080110000|2022-05-09 07:08:30|237.59|235.19|237.53|235.13|237.65|235.25|237.47|235.07|0
1652080120000|2022-05-09 07:08:40|237.42|235.02|237.59|235.19|237.59|235.19|237.42|235.02|0
1652080130000|2022-05-09 07:08:50|237.65|235.25|237.42|235.02|237.65|235.25|237.42|235.02|0
1652080140000|2022-05-09 07:09:00|237.24|234.84|237.53|235.13|237.53|235.13|237.24|234.84|0
1652080150000|2022-05-09 07:09:10|237.47|235.07|237.42|235.02|237.59|235.19|237.42|235.02|0
1652080160000|2022-05-09 07:09:20|237.47|235.07|238.11|235.71|238.11|235.71|237.47|235.07|0
1652080170000|2022-05-09 07:09:30|237.99|235.59|237.99|235.59|237.99|235.59|237.88|235.48|0
1652080180000|2022-05-09 07:09:40|237.93|235.53|237.93|235.53|237.99|235.59|237.93|235.53|0
1652080190000|2022-05-09 07:09:50|237.76|235.36|237.7|235.3|237.76|235.36|237.65|235.25|0
1652080200000|2022-05-09 07:10:00|237.82|235.42|237.82|235.42|237.82|235.42|237.76|235.36|0
1652080210000|2022-05-09 07:10:10|238.05|235.65|237.88|235.48|238.11|235.71|237.88|235.48|0
1652080220000|2022-05-09 07:10:20|238.16|235.76|238.45|236.05|238.45|236.05|238.16|235.76|0
1652080230000|2022-05-09 07:10:30|239.26|236.86|239.26|236.86|239.26|236.86|239.14|236.74|0
1652080240000|2022-05-09 07:10:40|239.38|236.98|239.38|236.98|239.72|237.32|239.38|236.98|0
1652080250000|2022-05-09 07:10:50|239.26|236.86|239.61|237.21|239.61|237.21|239.26|236.86|0
1652080260000|2022-05-09 07:11:00|239.55|237.15|239.49|237.09|239.55|237.15|239.38|236.98|0
1652080270000|2022-05-09 07:11:10|239.66|237.26|239.66|237.26|239.66|237.26|239.61|237.21|0
1652080280000|2022-05-09 07:11:20|239.49|237.09|239.95|237.55|239.95|237.55|239.49|237.09|0
1652080290000|2022-05-09 07:11:30|240.07|237.67|239.61|237.21|240.07|237.67|239.61|237.21|0
1652080300000|2022-05-09 07:11:40|239.49|237.09|239.43|237.03|239.66|237.26|239.43|237.03|0
1652080310000|2022-05-09 07:11:50|239.38|236.98|239.61|237.21|239.61|237.21|239.38|236.98|0
1652080320000|2022-05-09 07:12:00|239.72|237.32|239.61|237.21|239.72|237.32|239.61|237.21|0
1652080330000|2022-05-09 07:12:10|239.49|237.09|239.49|237.09|239.72|237.32|239.49|237.09|0
1652080340000|2022-05-09 07:12:20|239.61|237.21|239.72|237.32|240.07|237.67|239.61|237.21|0
1652080350000|2022-05-09 07:12:30|239.61|237.21|239.55|237.15|239.61|237.21|239.55|237.15|0
1652080360000|2022-05-09 07:12:40|239.49|237.09|239.38|236.98|239.61|237.21|239.38|236.98|0
1652080370000|2022-05-09 07:12:50|239.49|237.09|239.43|237.03|239.61|237.21|239.43|237.03|0
1652080380000|2022-05-09 07:13:00|239.37|236.97|239.43|237.03|239.43|237.03|239.37|236.97|0
1652080390000|2022-05-09 07:13:10|239.61|237.21|239.89|237.49|239.89|237.49|239.61|237.21|0
1652080400000|2022-05-09 07:13:20|239.78|237.38|239.72|237.32|239.89|237.49|239.66|237.26|0
1652080410000|2022-05-09 07:13:30|239.95|237.55|240.07|237.67|240.12|237.72|239.95|237.55|0
1652080420000|2022-05-09 07:13:40|239.84|237.44|239.61|237.21|239.84|237.44|239.61|237.21|0
1652080430000|2022-05-09 07:13:50|239.49|237.09|239.78|237.38|239.78|237.38|239.49|237.09|0
1652080440000|2022-05-09 07:14:00|239.66|237.26|239.55|237.15|239.66|237.26|239.49|237.09|0
1652080450000|2022-05-09 07:14:10|239.49|237.09|239.66|237.26|239.66|237.26|239.49|237.09|0
1652080460000|2022-05-09 07:14:20|239.84|237.44|239.66|237.26|239.84|237.44|239.66|237.26|0
1652080470000|2022-05-09 07:14:30|239.78|237.38|239.78|237.38|239.84|237.44|239.78|237.38|0
1652080480000|2022-05-09 07:14:40|239.84|237.44|239.72|237.32|239.84|237.44|239.72|237.32|0
1652080490000|2022-05-09 07:14:50|239.78|237.38|239.84|237.44|239.84|237.44|239.61|237.21|0
1652080500000|2022-05-09 07:15:00|239.78|237.38|239.89|237.49|239.89|237.49|239.78|237.38|0
1652080510000|2022-05-09 07:15:10|239.78|237.38|239.78|237.38|239.84|237.44|239.78|237.38|0
1652080520000|2022-05-09 07:15:20|240.01|237.61|239.84|237.44|240.3|237.9|239.84|237.44|0
1652080530000|2022-05-09 07:15:30|239.49|237.09|239.43|237.03|239.84|237.44|239.43|237.03|0
1652080540000|2022-05-09 07:15:40|239.26|236.86|238.8|236.4|239.26|236.86|238.8|236.4|0
1652080550000|2022-05-09 07:15:50|238.56|236.16|238.56|236.16|238.62|236.22|238.56|236.16|0
1652080560000|2022-05-09 07:16:00|238.8|236.4|238.45|236.05|238.97|236.57|238.45|236.05|0
1652080570000|2022-05-09 07:16:10|238.1|235.7|237.76|235.36|238.1|235.7|237.76|235.36|0
1652080580000|2022-05-09 07:16:20|237.64|235.24|237.41|235.01|237.64|235.24|237.41|235.01|0
1652080590000|2022-05-09 07:16:30|237.53|235.13|237.41|235.01|237.64|235.24|237.35|234.95|0
1652080600000|2022-05-09 07:16:40|237.3|234.9|236.89|234.49|237.3|234.9|236.89|234.49|0
1652080610000|2022-05-09 07:16:50|237.18|234.78|238.22|235.82|238.22|235.82|237.18|234.78|0
1652080620000|2022-05-09 07:17:00|238.16|235.76|237.24|234.84|238.16|235.76|237.24|234.84|0
1652080630000|2022-05-09 07:17:10|237.12|234.72|237.18|234.78|237.18|234.78|237.12|234.72|0
1652080640000|2022-05-09 07:17:20|237.07|234.67|237.07|234.67|237.24|234.84|237.07|234.67|0
1652080650000|2022-05-09 07:17:30|236.89|234.49|236.78|234.38|236.89|234.49|236.72|234.32|0
1652080660000|2022-05-09 07:17:40|236.84|234.44|237.07|234.67|237.07|234.67|236.61|234.21|0
1652080670000|2022-05-09 07:17:50|237.3|234.9|236.95|234.55|237.3|234.9|236.95|234.55|0
1652080680000|2022-05-09 07:18:00|237.01|234.61|237.41|235.01|237.41|235.01|237.01|234.61|0
1652080690000|2022-05-09 07:18:10|237.3|234.9|237.35|234.95|237.53|235.13|237.3|234.9|0
1652080700000|2022-05-09 07:18:20|237.47|235.07|237.58|235.18|237.58|235.18|237.41|235.01|0
1652080710000|2022-05-09 07:18:30|237.53|235.13|237.47|235.07|237.76|235.36|237.47|235.07|0
1652080720000|2022-05-09 07:18:40|237.64|235.24|237.41|235.01|237.64|235.24|237.41|235.01|0
1652080730000|2022-05-09 07:18:50|237.47|235.07|237.35|234.95|237.47|235.07|237.35|234.95|0
1652080740000|2022-05-09 07:19:00|237.24|234.84|237.64|235.24|237.76|235.36|237.24|234.84|0
1652080750000|2022-05-09 07:19:10|237.53|235.13|236.95|234.55|237.53|235.13|236.95|234.55|0
1652080760000|2022-05-09 07:19:20|236.89|234.49|237.3|234.9|237.3|234.9|236.84|234.44|0
1652080770000|2022-05-09 07:19:30|237.24|234.84|236.72|234.32|237.24|234.84|236.72|234.32|0
1652080780000|2022-05-09 07:19:40|236.66|234.26|236.49|234.09|236.66|234.26|236.15|233.75|0
1652080790000|2022-05-09 07:19:50|236.38|233.98|236.2|233.8|236.55|234.15|236.2|233.8|0
1652080800000|2022-05-09 07:20:00|236.32|233.92|236.43|234.03|236.66|234.26|236.32|233.92|0
1652080810000|2022-05-09 07:20:10|236.38|233.98|235.92|233.52|236.38|233.98|235.92|233.52|0
1652080820000|2022-05-09 07:20:20|235.8|233.4|235.57|233.17|235.8|233.4|235.57|233.17|0
1652080830000|2022-05-09 07:20:30|235.69|233.29|235.8|233.4|235.8|233.4|235.69|233.29|0
1652080840000|2022-05-09 07:20:40|235.46|233.06|235.34|232.94|235.46|233.06|235.23|232.83|0
1652080850000|2022-05-09 07:20:50|235.23|232.83|235.23|232.83|235.57|233.17|235.23|232.83|0
1652080860000|2022-05-09 07:21:00|235.17|232.77|234.89|232.49|235.17|232.77|234.89|232.49|0
1652080870000|2022-05-09 07:21:10|235.11|232.71|234.83|232.43|235.28|232.88|234.83|232.43|0
1652080880000|2022-05-09 07:21:20|234.77|232.37|234.94|232.54|234.94|232.54|234.66|232.26|0
1652080890000|2022-05-09 07:21:30|234.77|232.37|234.43|232.03|234.77|232.37|234.43|232.03|0
1652080900000|2022-05-09 07:21:40|234.2|231.8|233.74|231.34|234.2|231.8|233.74|231.34|0
1652080910000|2022-05-09 07:21:50|233.91|231.51|234.31|231.91|234.31|231.91|233.91|231.51|0
1652080920000|2022-05-09 07:22:00|234.43|232.03|234.43|232.03|234.43|232.03|234.31|231.91|0
1652080930000|2022-05-09 07:22:10|234.2|231.8|234.09|231.69|234.48|232.08|234.09|231.69|0
1652080940000|2022-05-09 07:22:20|233.97|231.57|234.77|232.37|234.77|232.37|233.97|231.57|0
1652080950000|2022-05-09 07:22:30|234.43|232.03|234.43|232.03|234.71|232.31|234.43|232.03|0
1652080960000|2022-05-09 07:22:40|234.6|232.2|234.54|232.14|234.6|232.2|234.54|232.14|0
1652080970000|2022-05-09 07:22:50|234.43|232.03|234.09|231.69|234.43|232.03|234.09|231.69|0
1652080980000|2022-05-09 07:23:00|234.14|231.74|233.74|231.34|234.14|231.74|233.74|231.34|0
1652080990000|2022-05-09 07:23:10|233.63|231.23|233.51|231.11|233.63|231.23|233.4|231|0
1652081000000|2022-05-09 07:23:20|233.46|231.06|233.74|231.34|234.2|231.8|233.46|231.06|0
1652081010000|2022-05-09 07:23:30|233.86|231.46|233.51|231.11|233.86|231.46|233.51|231.11|0
1652081020000|2022-05-09 07:23:40|233.68|231.28|233.23|230.83|233.68|231.28|233.23|230.83|0
1652081030000|2022-05-09 07:23:50|233.29|230.89|233.4|231|233.4|231|233.29|230.89|0
1652081040000|2022-05-09 07:24:00|233.23|230.83|233.29|230.89|233.4|231|233.23|230.83|0
1652081050000|2022-05-09 07:24:10|233.17|230.77|233.17|230.77|233.29|230.89|233.17|230.77|0
1652081060000|2022-05-09 07:24:20|233.29|230.89|233.34|230.94|233.4|231|233.29|230.89|0
1652081070000|2022-05-09 07:24:30|233.23|230.83|232.83|230.43|233.29|230.89|232.83|230.43|0
1652081080000|2022-05-09 07:24:40|232.94|230.54|232.77|230.37|232.94|230.54|232.6|230.2|0
1652081090000|2022-05-09 07:24:50|232.83|230.43|233|230.6|233|230.6|232.6|230.2|0
1652081100000|2022-05-09 07:25:00|232.77|230.37|232.77|230.37|232.77|230.37|232.49|230.09|0
1652081110000|2022-05-09 07:25:10|232.83|230.43|233|230.6|233|230.6|232.83|230.43|0
1652081120000|2022-05-09 07:25:20|232.94|230.54|232.72|230.32|233.06|230.66|232.72|230.32|0
1652081130000|2022-05-09 07:25:30|232.49|230.09|232.32|229.92|232.6|230.2|232.32|229.92|0
1652081140000|2022-05-09 07:25:40|232.38|229.98|232.6|230.2|232.6|230.2|232.38|229.98|0
1652081150000|2022-05-09 07:25:50|232.72|230.32|232.6|230.2|232.89|230.49|232.6|230.2|0
1652081160000|2022-05-09 07:26:00|232.83|230.43|232.26|229.86|232.83|230.43|232.26|229.86|0
1652081170000|2022-05-09 07:26:10|232.03|229.63|232.6|230.2|232.6|230.2|232.03|229.63|0
1652081180000|2022-05-09 07:26:20|232.38|229.98|232.72|230.32|232.72|230.32|232.38|229.98|0
1652081190000|2022-05-09 07:26:30|233.4|231|234.2|231.8|234.43|232.03|233.4|231|0
1652081200000|2022-05-09 07:26:40|233.8|231.4|233.8|231.4|233.8|231.4|233.29|230.89|0
1652081210000|2022-05-09 07:26:50|233.97|231.57|233.57|231.17|234.2|231.8|233.57|231.17|0
1652081220000|2022-05-09 07:27:00|233.51|231.11|234.31|231.91|234.31|231.91|233.51|231.11|0
1652081230000|2022-05-09 07:27:10|234.2|231.8|234.2|231.8|234.2|231.8|234.14|231.74|0
1652081240000|2022-05-09 07:27:20|234.02|231.62|233.74|231.34|234.02|231.62|233.74|231.34|0
1652081250000|2022-05-09 07:27:30|233.8|231.4|233.85|231.45|233.97|231.57|233.8|231.4|0
1652081260000|2022-05-09 07:27:40|233.63|231.23|233.51|231.11|233.63|231.23|233.45|231.05|0
1652081270000|2022-05-09 07:27:50|233.74|231.34|233.97|231.57|233.97|231.57|233.74|231.34|0
1652081280000|2022-05-09 07:28:00|233.63|231.23|233.06|230.66|233.63|231.23|233.06|230.66|0
1652081290000|2022-05-09 07:28:10|232.94|230.54|233.34|230.94|233.51|231.11|232.94|230.54|0
1652081300000|2022-05-09 07:28:20|233.4|231|233.06|230.66|233.4|231|233.06|230.66|0
1652081310000|2022-05-09 07:28:30|232.88|230.48|232.94|230.54|232.94|230.54|232.54|230.14|0
1652081320000|2022-05-09 07:28:40|233|230.6|232.77|230.37|233|230.6|232.72|230.32|0
1652081330000|2022-05-09 07:28:50|232.83|230.43|233.4|231|233.4|231|232.83|230.43|0
1652081340000|2022-05-09 07:29:00|233.17|230.77|232.77|230.37|233.17|230.77|232.77|230.37|0
1652081350000|2022-05-09 07:29:10|232.83|230.43|232.77|230.37|232.88|230.48|232.77|230.37|0
1652081360000|2022-05-09 07:29:20|233.17|230.77|233.34|230.94|233.4|231|233.17|230.77|0
1652081370000|2022-05-09 07:29:30|233.4|231|233.51|231.11|233.51|231.11|233.06|230.66|0
1652081380000|2022-05-09 07:29:40|233.85|231.45|234.2|231.8|234.2|231.8|233.85|231.45|0
1652081390000|2022-05-09 07:29:50|234.31|231.91|233.85|231.45|234.31|231.91|233.85|231.45|0
1652081400000|2022-05-09 07:30:00|234.08|231.68|233.51|231.11|234.08|231.68|233.51|231.11|0
1652081410000|2022-05-09 07:30:10|233.85|231.45|233.79|231.39|233.91|231.51|233.79|231.39|0
1652081420000|2022-05-09 07:30:20|234.08|231.68|234.2|231.8|234.2|231.8|234.02|231.62|0
1652081430000|2022-05-09 07:30:30|234.31|231.91|233.97|231.57|234.31|231.91|233.97|231.57|0
1652081440000|2022-05-09 07:30:40|234.02|231.62|233.97|231.57|234.25|231.85|233.85|231.45|0
1652081450000|2022-05-09 07:30:50|233.91|231.51|233.28|230.88|233.91|231.51|233.28|230.88|0
1652081460000|2022-05-09 07:31:00|233.34|230.94|233.22|230.82|233.34|230.94|233.17|230.77|0
1652081470000|2022-05-09 07:31:10|233.17|230.77|233.22|230.82|233.34|230.94|233.17|230.77|0
1652081480000|2022-05-09 07:31:20|233.4|231|234.08|231.68|234.08|231.68|233.4|231|0
1652081490000|2022-05-09 07:31:30|233.91|231.51|233.85|231.45|233.91|231.51|233.85|231.45|0
1652081500000|2022-05-09 07:31:40|233.97|231.57|234.02|231.62|234.02|231.62|233.97|231.57|0
1652081510000|2022-05-09 07:31:50|234.14|231.74|234.42|232.02|234.42|232.02|234.14|231.74|0
1652081520000|2022-05-09 07:32:00|234.2|231.8|234.94|232.54|234.94|232.54|234.2|231.8|0
1652081530000|2022-05-09 07:32:10|235.16|232.76|235.16|232.76|235.28|232.88|235.16|232.76|0
1652081540000|2022-05-09 07:32:20|235.11|232.71|234.88|232.48|235.11|232.71|234.88|232.48|0
1652081550000|2022-05-09 07:32:30|235.05|232.65|234.94|232.54|235.11|232.71|234.88|232.48|0
1652081560000|2022-05-09 07:32:40|234.99|232.59|235.22|232.82|235.45|233.05|234.99|232.59|0
1652081570000|2022-05-09 07:32:50|235.45|233.05|236.14|233.74|236.14|233.74|235.45|233.05|0
1652081580000|2022-05-09 07:33:00|236.71|234.31|236.6|234.2|237|234.6|236.6|234.2|0
1652081590000|2022-05-09 07:33:10|236.71|234.31|236.25|233.85|236.71|234.31|236.25|233.85|0
1652081600000|2022-05-09 07:33:20|236.37|233.97|236.37|233.97|236.54|234.14|236.31|233.91|0
1652081610000|2022-05-09 07:33:30|236.2|233.8|235.57|233.17|236.2|233.8|235.57|233.17|0
1652081620000|2022-05-09 07:33:40|235.68|233.28|235.85|233.45|235.85|233.45|235.68|233.28|0
1652081630000|2022-05-09 07:33:50|236.08|233.68|236.08|233.68|236.08|233.68|235.97|233.57|0
1652081640000|2022-05-09 07:34:00|236.19|233.79|236.37|233.97|236.37|233.97|236.14|233.74|0
1652081650000|2022-05-09 07:34:10|236.54|234.14|236.6|234.2|236.6|234.2|236.42|234.02|0
1652081660000|2022-05-09 07:34:20|236.54|234.14|236.6|234.2|236.6|234.2|236.54|234.14|0
1652081670000|2022-05-09 07:34:30|236.88|234.48|236.88|234.48|236.88|234.48|236.83|234.43|0
1652081680000|2022-05-09 07:34:40|237.23|234.83|237.17|234.77|237.23|234.83|237.06|234.66|0
1652081690000|2022-05-09 07:34:50|237.29|234.89|237.29|234.89|237.29|234.89|237.17|234.77|0
1652081700000|2022-05-09 07:35:00|237.52|235.12|237.34|234.94|237.52|235.12|237.34|234.94|0
1652081710000|2022-05-09 07:35:10|237.29|234.89|237.06|234.66|237.34|234.94|237.06|234.66|0
1652081720000|2022-05-09 07:35:20|237|234.6|237.69|235.29|237.69|235.29|237|234.6|0
1652081730000|2022-05-09 07:35:30|237.75|235.35|237.75|235.35|237.86|235.46|237.69|235.29|0
1652081740000|2022-05-09 07:35:40|237.86|235.46|238.03|235.63|238.03|235.63|237.86|235.46|0
1652081750000|2022-05-09 07:35:50|237.98|235.58|237.75|235.35|238.03|235.63|237.75|235.35|0
1652081760000|2022-05-09 07:36:00|237.69|235.29|237.63|235.23|237.69|235.29|237.4|235|0
1652081770000|2022-05-09 07:36:10|237.69|235.29|237.23|234.83|237.69|235.29|237.23|234.83|0
1652081780000|2022-05-09 07:36:20|237.11|234.71|237.06|234.66|237.11|234.71|236.94|234.54|0
1652081790000|2022-05-09 07:36:30|237.29|234.89|237.23|234.83|237.34|234.94|237.23|234.83|0
1652081800000|2022-05-09 07:36:40|237.06|234.66|236.94|234.54|237.06|234.66|236.83|234.43|0
1652081810000|2022-05-09 07:36:50|237.06|234.66|236.94|234.54|237.06|234.66|236.94|234.54|0
1652081820000|2022-05-09 07:37:00|236.77|234.37|236.65|234.25|236.77|234.37|236.54|234.14|0
1652081830000|2022-05-09 07:37:10|236.42|234.02|236.48|234.08|236.48|234.08|236.42|234.02|0
1652081840000|2022-05-09 07:37:20|236.37|233.97|236.54|234.14|236.6|234.2|236.37|233.97|0
1652081850000|2022-05-09 07:37:30|236.14|233.74|236.14|233.74|236.14|233.74|236.08|233.68|0
1652081860000|2022-05-09 07:37:40|236.31|233.91|236.42|234.02|236.42|234.02|236.25|233.85|0
1652081870000|2022-05-09 07:37:50|236.37|233.97|236.77|234.37|236.77|234.37|236.37|233.97|0
1652081880000|2022-05-09 07:38:00|236.71|234.31|236.25|233.85|236.71|234.31|236.25|233.85|0
1652081890000|2022-05-09 07:38:10|236.65|234.25|236.71|234.31|236.71|234.31|236.65|234.25|0
1652081900000|2022-05-09 07:38:20|236.83|234.43|236.94|234.54|237.06|234.66|236.83|234.43|0
1652081910000|2022-05-09 07:38:30|237.17|234.77|237.29|234.89|237.29|234.89|237.11|234.71|0
1652081920000|2022-05-09 07:38:40|237.17|234.77|237.52|235.12|237.52|235.12|237.17|234.77|0
1652081930000|2022-05-09 07:38:50|237.46|235.06|237.06|234.66|237.46|235.06|237.06|234.66|0
1652081940000|2022-05-09 07:39:00|236.94|234.54|236.71|234.31|236.94|234.54|236.71|234.31|0
1652081950000|2022-05-09 07:39:10|236.77|234.37|236.71|234.31|236.77|234.37|236.71|234.31|0
1652081960000|2022-05-09 07:39:20|236.88|234.48|236.71|234.31|236.94|234.54|236.71|234.31|0
1652081970000|2022-05-09 07:39:30|236.83|234.43|236.83|234.43|237|234.6|236.71|234.31|0
1652081980000|2022-05-09 07:39:40|236.77|234.37|236.83|234.43|236.83|234.43|236.71|234.31|0
1652081990000|2022-05-09 07:39:50|236.77|234.37|236.94|234.54|236.94|234.54|236.77|234.37|0
1652082000000|2022-05-09 07:40:00|237.06|234.66|236.65|234.25|237.06|234.66|236.65|234.25|0
1652082010000|2022-05-09 07:40:10|236.6|234.2|236.37|233.97|236.6|234.2|236.25|233.85|0
1652082020000|2022-05-09 07:40:20|236.48|234.08|236.42|234.02|236.6|234.2|236.42|234.02|0
1652082030000|2022-05-09 07:40:30|236.6|234.2|236.48|234.08|236.71|234.31|236.48|234.08|0
1652082040000|2022-05-09 07:40:40|236.6|234.2|236.31|233.91|236.6|234.2|236.25|233.85|0
1652082050000|2022-05-09 07:40:50|236.37|233.97|236.77|234.37|236.77|234.37|236.37|233.97|0
1652082060000|2022-05-09 07:41:00|236.71|234.31|236.25|233.85|236.71|234.31|236.25|233.85|0
1652082070000|2022-05-09 07:41:10|236.14|233.74|236.19|233.79|236.19|233.79|236.14|233.74|0
1652082080000|2022-05-09 07:41:20|236.02|233.62|236.02|233.62|236.02|233.62|236.02|233.62|0
1652082090000|2022-05-09 07:41:30|236.08|233.68|236.14|233.74|236.14|233.74|236.02|233.62|0
1652082100000|2022-05-09 07:41:40|236.08|233.68|236.48|234.08|236.48|234.08|236.08|233.68|0
1652082110000|2022-05-09 07:41:50|236.25|233.85|236.14|233.74|236.48|234.08|236.08|233.68|0
1652082120000|2022-05-09 07:42:00|235.79|233.39|235.85|233.45|236.02|233.62|235.68|233.28|0
1652082130000|2022-05-09 07:42:10|235.79|233.39|235.68|233.28|235.91|233.51|235.68|233.28|0
1652082140000|2022-05-09 07:42:20|235.73|233.33|235.39|232.99|235.73|233.33|235.39|232.99|0
1652082150000|2022-05-09 07:42:30|235.27|232.87|235.05|232.65|235.27|232.87|235.05|232.65|0
1652082160000|2022-05-09 07:42:40|234.82|232.42|234.7|232.3|234.82|232.42|234.65|232.25|0
1652082170000|2022-05-09 07:42:50|234.53|232.13|234.59|232.19|234.59|232.19|234.53|232.13|0
1652082180000|2022-05-09 07:43:00|234.53|232.13|234.76|232.36|234.88|232.48|234.53|232.13|0
1652082190000|2022-05-09 07:43:10|234.65|232.25|234.42|232.02|234.65|232.25|234.42|232.02|0
1652082200000|2022-05-09 07:43:20|234.59|232.19|234.76|232.36|234.76|232.36|234.59|232.19|0
1652082210000|2022-05-09 07:43:30|234.93|232.53|234.93|232.53|235.04|232.64|234.93|232.53|0
1652082220000|2022-05-09 07:43:40|234.99|232.59|234.65|232.25|234.99|232.59|234.65|232.25|0
1652082230000|2022-05-09 07:43:50|234.76|232.36|234.99|232.59|234.99|232.59|234.76|232.36|0
1652082240000|2022-05-09 07:44:00|234.76|232.36|234.59|232.19|234.76|232.36|234.59|232.19|0
1652082250000|2022-05-09 07:44:10|234.76|232.36|235.45|233.05|235.45|233.05|234.76|232.36|0
1652082260000|2022-05-09 07:44:20|235.39|232.99|234.99|232.59|235.39|232.99|234.99|232.59|0
1652082270000|2022-05-09 07:44:30|234.88|232.48|235.22|232.82|235.22|232.82|234.88|232.48|0
1652082280000|2022-05-09 07:44:40|235.1|232.7|234.87|232.47|235.1|232.7|234.87|232.47|0
1652082290000|2022-05-09 07:44:50|234.65|232.25|234.36|231.96|234.65|232.25|234.36|231.96|0
1652082300000|2022-05-09 07:45:00|234.42|232.02|234.87|232.47|234.87|232.47|234.42|232.02|0
1652082310000|2022-05-09 07:45:10|234.82|232.42|234.99|232.59|235.16|232.76|234.82|232.42|0
1652082320000|2022-05-09 07:45:20|234.87|232.47|234.53|232.13|234.87|232.47|234.53|232.13|0
1652082330000|2022-05-09 07:45:30|234.36|231.96|234.42|232.02|234.47|232.07|234.36|231.96|0
1652082340000|2022-05-09 07:45:40|234.3|231.9|234.24|231.84|234.3|231.9|234.19|231.79|0
1652082350000|2022-05-09 07:45:50|234.42|232.02|234.42|232.02|234.42|232.02|234.19|231.79|0
1652082360000|2022-05-09 07:46:00|234.3|231.9|234.19|231.79|234.3|231.9|234.13|231.73|0
1652082370000|2022-05-09 07:46:10|234.36|231.96|234.19|231.79|234.36|231.96|234.19|231.79|0
1652082380000|2022-05-09 07:46:20|234.13|231.73|234.65|232.25|234.65|232.25|234.13|231.73|0
1652082390000|2022-05-09 07:46:30|234.76|232.36|235.33|232.93|235.33|232.93|234.76|232.36|0
1652082400000|2022-05-09 07:46:40|235.22|232.82|234.65|232.25|235.22|232.82|234.65|232.25|0
1652082410000|2022-05-09 07:46:50|234.76|232.36|234.53|232.13|234.81|232.41|234.53|232.13|0
1652082420000|2022-05-09 07:47:00|234.7|232.3|234.53|232.13|234.76|232.36|234.53|232.13|0
1652082430000|2022-05-09 07:47:10|234.7|232.3|234.76|232.36|234.76|232.36|234.7|232.3|0
1652082440000|2022-05-09 07:47:20|235.04|232.64|234.99|232.59|235.16|232.76|234.99|232.59|0
1652082450000|2022-05-09 07:47:30|235.16|232.76|234.87|232.47|235.16|232.76|234.87|232.47|0
1652082460000|2022-05-09 07:47:40|234.64|232.24|234.42|232.02|234.64|232.24|234.42|232.02|0
1652082470000|2022-05-09 07:47:50|234.47|232.07|234.53|232.13|234.64|232.24|234.47|232.07|0
1652082480000|2022-05-09 07:48:00|234.36|231.96|234.3|231.9|234.53|232.13|234.3|231.9|0
1652082490000|2022-05-09 07:48:10|234.01|231.61|234.01|231.61|234.01|231.61|233.85|231.45|0
1652082500000|2022-05-09 07:48:20|234.42|232.02|234.53|232.13|234.59|232.19|234.42|232.02|0
1652082510000|2022-05-09 07:48:30|234.47|232.07|234.42|232.02|234.53|232.13|234.42|232.02|0
1652082520000|2022-05-09 07:48:40|234.59|232.19|234.53|232.13|234.59|232.19|234.47|232.07|0
1652082530000|2022-05-09 07:48:50|234.64|232.24|234.58|232.18|234.7|232.3|234.58|232.18|0
1652082540000|2022-05-09 07:49:00|234.7|232.3|234.76|232.36|234.81|232.41|234.7|232.3|0
1652082550000|2022-05-09 07:49:10|234.93|232.53|235.16|232.76|235.27|232.87|234.93|232.53|0
1652082560000|2022-05-09 07:49:20|235.27|232.87|235.1|232.7|235.27|232.87|235.1|232.7|0
1652082570000|2022-05-09 07:49:30|235.22|232.82|234.76|232.36|235.22|232.82|234.76|232.36|0
1652082580000|2022-05-09 07:49:40|234.64|232.24|234.99|232.59|234.99|232.59|234.64|232.24|0
1652082590000|2022-05-09 07:49:50|234.81|232.41|234.93|232.53|234.93|232.53|234.81|232.41|0
1652082600000|2022-05-09 07:50:00|234.87|232.47|235.22|232.82|235.22|232.82|234.87|232.47|0
1652082610000|2022-05-09 07:50:10|235.16|232.76|235.1|232.7|235.16|232.76|234.99|232.59|0
1652082620000|2022-05-09 07:50:20|235.16|232.76|234.99|232.59|235.16|232.76|234.99|232.59|0
1652082630000|2022-05-09 07:50:30|234.93|232.53|234.87|232.47|234.93|232.53|234.87|232.47|0
1652082640000|2022-05-09 07:50:40|234.64|232.24|234.41|232.01|234.64|232.24|234.41|232.01|0
1652082650000|2022-05-09 07:50:50|234.3|231.9|234.36|231.96|234.36|231.96|234.3|231.9|0
1652082660000|2022-05-09 07:51:00|234.58|232.18|234.53|232.13|234.58|232.18|234.53|232.13|0
1652082670000|2022-05-09 07:51:10|234.47|232.07|234.3|231.9|234.47|232.07|234.24|231.84|0
1652082680000|2022-05-09 07:51:20|234.01|231.61|234.19|231.79|234.24|231.84|233.96|231.56|0
1652082690000|2022-05-09 07:51:30|234.36|231.96|234.7|232.3|234.7|232.3|234.36|231.96|0
1652082700000|2022-05-09 07:51:40|234.64|232.24|234.3|231.9|234.64|232.24|234.3|231.9|0
1652082710000|2022-05-09 07:51:50|234.19|231.79|233.9|231.5|234.19|231.79|233.9|231.5|0
1652082720000|2022-05-09 07:52:00|233.96|231.56|234.01|231.61|234.07|231.67|233.96|231.56|0
1652082730000|2022-05-09 07:52:10|234.07|231.67|233.9|231.5|234.13|231.73|233.9|231.5|0
1652082740000|2022-05-09 07:52:20|234.07|231.67|234.41|232.01|234.41|232.01|234.07|231.67|0
1652082750000|2022-05-09 07:52:30|234.53|232.13|234.64|232.24|234.64|232.24|234.41|232.01|0
1652082760000|2022-05-09 07:52:40|234.87|232.47|234.53|232.13|234.93|232.53|234.53|232.13|0
1652082770000|2022-05-09 07:52:50|234.41|232.01|234.07|231.67|234.41|232.01|234.07|231.67|0
1652082780000|2022-05-09 07:53:00|233.96|231.56|233.39|230.99|233.96|231.56|233.39|230.99|0
1652082790000|2022-05-09 07:53:10|233.16|230.76|233.33|230.93|233.33|230.93|233.16|230.76|0
1652082800000|2022-05-09 07:53:20|233.27|230.87|233.33|230.93|233.33|230.93|233.16|230.76|0
1652082810000|2022-05-09 07:53:30|233.27|230.87|233.39|230.99|233.39|230.99|233.16|230.76|0
1652082820000|2022-05-09 07:53:40|233.21|230.81|232.99|230.59|233.21|230.81|232.99|230.59|0
1652082830000|2022-05-09 07:53:50|232.93|230.53|232.99|230.59|232.99|230.59|232.93|230.53|0
1652082840000|2022-05-09 07:54:00|232.87|230.47|232.59|230.19|232.87|230.47|232.59|230.19|0
1652082850000|2022-05-09 07:54:10|232.53|230.13|231.23|228.83|232.53|230.13|231.11|228.71|0
1652082860000|2022-05-09 07:54:20|231.57|229.17|231.79|229.39|231.79|229.39|231.4|229|0
1652082870000|2022-05-09 07:54:30|232.02|229.62|232.02|229.62|232.02|229.62|231.96|229.56|0
1652082880000|2022-05-09 07:54:40|231.91|229.51|232.02|229.62|232.02|229.62|231.91|229.51|0
1652082890000|2022-05-09 07:54:50|232.14|229.74|232.14|229.74|232.25|229.85|232.14|229.74|0
1652082900000|2022-05-09 07:55:00|232.25|229.85|231.79|229.39|232.25|229.85|231.79|229.39|0
1652082910000|2022-05-09 07:55:10|231.11|228.71|231.45|229.05|231.45|229.05|231.11|228.71|0
1652082920000|2022-05-09 07:55:20|231.74|229.34|231.91|229.51|231.91|229.51|231.68|229.28|0
1652082930000|2022-05-09 07:55:30|231.79|229.39|231.74|229.34|231.79|229.39|231.68|229.28|0
1652082940000|2022-05-09 07:55:40|231.79|229.39|231.79|229.39|231.79|229.39|231.74|229.34|0
1652082950000|2022-05-09 07:55:50|231.68|229.28|231.92|229.52|231.92|229.52|226.75|224.35|0
1652082960000|2022-05-09 07:56:00|233.12|230.72|233.41|231.01|233.41|231.01|233.12|230.72|0
1652082970000|2022-05-09 07:56:10|233.06|230.66|233.18|230.78|233.18|230.78|233.06|230.66|0
1652082990000|2022-05-09 07:56:30|233.06|230.66|233.06|230.66|233.06|230.66|232.89|230.49|0
1652083000000|2022-05-09 07:56:40|232.95|230.55|232.78|230.38|232.95|230.55|232.61|230.21|0
1652083010000|2022-05-09 07:56:50|232.95|230.55|233.18|230.78|233.18|230.78|232.78|230.38|0
1652083020000|2022-05-09 07:57:00|233.06|230.66|232.95|230.55|233.06|230.66|232.78|230.38|0
1652083030000|2022-05-09 07:57:10|232.84|230.44|232.84|230.44|232.84|230.44|232.61|230.21|0
1652083040000|2022-05-09 07:57:20|232.78|230.38|232.78|230.38|232.78|230.38|232.72|230.32|0
1652083050000|2022-05-09 07:57:30|232.27|229.87|232.72|230.32|232.72|230.32|232.27|229.87|0
1652083060000|2022-05-09 07:57:40|232.78|230.38|232.38|229.98|232.78|230.38|232.38|229.98|0
1652083070000|2022-05-09 07:57:50|232.5|230.1|232.5|230.1|232.61|230.21|232.5|230.1|0
1652083080000|2022-05-09 07:58:00|232.44|230.04|232.5|230.1|232.61|230.21|232.44|230.04|0
1652083090000|2022-05-09 07:58:10|232.61|230.21|232.95|230.55|233.12|230.72|232.61|230.21|0
1652083100000|2022-05-09 07:58:20|233|230.6|233.06|230.66|233.06|230.66|233|230.6|0
1652083110000|2022-05-09 07:58:30|232.95|230.55|233|230.6|233|230.6|232.84|230.44|0
1652083120000|2022-05-09 07:58:40|232.55|230.15|232.16|229.76|232.55|230.15|232.16|229.76|0
1652083130000|2022-05-09 07:58:50|232.04|229.64|231.7|229.3|232.04|229.64|231.59|229.19|0
1652083140000|2022-05-09 07:59:00|231.53|229.13|231.19|228.79|231.53|229.13|231.14|228.74|0
1652083150000|2022-05-09 07:59:10|231.36|228.96|231.14|228.74|231.48|229.08|231.14|228.74|0
1652083160000|2022-05-09 07:59:20|230.91|228.51|231.14|228.74|231.14|228.74|230.91|228.51|0
1652083170000|2022-05-09 07:59:30|231.08|228.68|231.36|228.96|231.36|228.96|231.08|228.68|0
1652083180000|2022-05-09 07:59:40|231.59|229.19|231.82|229.42|231.82|229.42|231.59|229.19|0
1652083190000|2022-05-09 07:59:50|231.93|229.53|231.7|229.3|231.93|229.53|231.7|229.3|0
1652083200000|2022-05-09 08:00:00|231.59|229.19|231.25|228.85|231.7|229.3|231.25|228.85|0
1652083210000|2022-05-09 08:00:10|231.36|228.96|230.97|228.57|231.36|228.96|230.97|228.57|0
1652083220000|2022-05-09 08:00:20|230.8|228.4|230.91|228.51|230.91|228.51|230.69|228.29|0
1652083230000|2022-05-09 08:00:30|231.14|228.74|230.69|228.29|231.14|228.74|230.69|228.29|0
1652083240000|2022-05-09 08:00:40|230.91|228.51|230.8|228.4|230.91|228.51|230.8|228.4|0
1652083250000|2022-05-09 08:00:50|230.57|228.17|230.91|228.51|231.02|228.62|230.57|228.17|0
1652083260000|2022-05-09 08:01:00|231.36|228.96|231.42|229.02|231.42|229.02|231.36|228.96|0
1652083270000|2022-05-09 08:01:10|231.25|228.85|230.91|228.51|231.25|228.85|230.69|228.29|0
1652083280000|2022-05-09 08:01:20|230.97|228.57|230.91|228.51|231.02|228.62|230.91|228.51|0
1652083290000|2022-05-09 08:01:30|230.97|228.57|230.69|228.29|230.97|228.57|230.69|228.29|0
1652083300000|2022-05-09 08:01:40|230.8|228.4|231.14|228.74|231.14|228.74|230.8|228.4|0
1652083310000|2022-05-09 08:01:50|231.36|228.96|231.25|228.85|231.36|228.96|231.25|228.85|0
1652083320000|2022-05-09 08:02:00|231.14|228.74|230.69|228.29|231.14|228.74|230.69|228.29|0
1652083330000|2022-05-09 08:02:10|230.57|228.17|230.57|228.17|230.69|228.29|230.57|228.17|0
1652083340000|2022-05-09 08:02:20|230.69|228.29|230.12|227.72|230.69|228.29|230.12|227.72|0
1652083350000|2022-05-09 08:02:30|230.63|228.23|230.68|228.28|230.68|228.28|230.46|228.06|0
1652083360000|2022-05-09 08:02:40|230.12|227.72|230.23|227.83|230.29|227.89|230.12|227.72|0
1652083370000|2022-05-09 08:02:50|230.01|227.61|230.01|227.61|230.12|227.72|229.9|227.5|0
1652083380000|2022-05-09 08:03:00|230.06|227.66|230.23|227.83|230.23|227.83|229.9|227.5|0
1652083390000|2022-05-09 08:03:10|230.12|227.72|230.01|227.61|230.23|227.83|230.01|227.61|0
1652083400000|2022-05-09 08:03:20|230.06|227.66|230.17|227.77|230.17|227.77|230.06|227.66|0
1652083410000|2022-05-09 08:03:30|230.12|227.72|230.06|227.66|230.12|227.72|230.01|227.61|0
1652083420000|2022-05-09 08:03:40|230.12|227.72|230.06|227.66|230.12|227.72|230.01|227.61|0
1652083430000|2022-05-09 08:03:50|229.95|227.55|229.9|227.5|230.01|227.61|229.9|227.5|0
1652083440000|2022-05-09 08:04:00|229.78|227.38|229.22|226.82|229.78|227.38|229.22|226.82|0
1652083450000|2022-05-09 08:04:10|229.11|226.71|228.66|226.26|229.11|226.71|228.66|226.26|0
1652083460000|2022-05-09 08:04:20|228.77|226.37|229.11|226.71|229.11|226.71|228.71|226.31|0
1652083470000|2022-05-09 08:04:30|229.22|226.82|229.56|227.16|229.61|227.21|229.22|226.82|0
1652083480000|2022-05-09 08:04:40|229.78|227.38|230.01|227.61|230.12|227.72|229.78|227.38|0
1652083490000|2022-05-09 08:04:50|229.84|227.44|229.78|227.38|229.84|227.44|229.67|227.27|0
1652083500000|2022-05-09 08:05:00|229.72|227.32|229.56|227.16|229.72|227.32|229.56|227.16|0
1652083510000|2022-05-09 08:05:10|229.44|227.04|229.56|227.16|229.61|227.21|229.44|227.04|0
1652083520000|2022-05-09 08:05:20|229.67|227.27|229.16|226.76|229.67|227.27|229.16|226.76|0
1652083530000|2022-05-09 08:05:30|229.22|226.82|229.05|226.65|229.22|226.82|228.99|226.59|0
1652083540000|2022-05-09 08:05:40|228.99|226.59|229.27|226.87|229.27|226.87|228.99|226.59|0
1652083550000|2022-05-09 08:05:50|229.11|226.71|229.27|226.87|229.33|226.93|228.99|226.59|0
1652083560000|2022-05-09 08:06:00|229.44|227.04|229.22|226.82|229.44|227.04|229.22|226.82|0
1652083570000|2022-05-09 08:06:10|229.11|226.71|229.16|226.76|229.33|226.93|229.11|226.71|0
1652083580000|2022-05-09 08:06:20|229.33|226.93|229.39|226.99|229.39|226.99|229.22|226.82|0
1652083590000|2022-05-09 08:06:30|229.44|227.04|229.22|226.82|229.44|227.04|229.22|226.82|0
1652083600000|2022-05-09 08:06:40|229.44|227.04|229.22|226.82|229.44|227.04|229.22|226.82|0
1652083610000|2022-05-09 08:06:50|229.33|226.93|229.22|226.82|229.33|226.93|229.22|226.82|0
1652083620000|2022-05-09 08:07:00|229.33|226.93|229.22|226.82|229.33|226.93|229.22|226.82|0
1652083630000|2022-05-09 08:07:10|229.27|226.87|229.33|226.93|229.33|226.93|229.27|226.87|0
1652083640000|2022-05-09 08:07:20|229.22|226.82|229.56|227.16|229.56|227.16|228.99|226.59|0
1652083650000|2022-05-09 08:07:30|229.89|227.49|229.78|227.38|230.12|227.72|229.78|227.38|0
1652083660000|2022-05-09 08:07:40|230.01|227.61|230.23|227.83|230.23|227.83|230.01|227.61|0
1652083670000|2022-05-09 08:07:50|230.12|227.72|230.06|227.66|230.12|227.72|230.06|227.66|0
1652083680000|2022-05-09 08:08:00|230.12|227.72|230.01|227.61|230.12|227.72|229.95|227.55|0
1652083690000|2022-05-09 08:08:10|230.06|227.66|230.06|227.66|230.06|227.66|230.01|227.61|0
1652083700000|2022-05-09 08:08:20|230.01|227.61|230.51|228.11|230.51|228.11|230.01|227.61|0
1652083710000|2022-05-09 08:08:30|230.46|228.06|231.02|228.62|231.02|228.62|230.46|228.06|0
1652083720000|2022-05-09 08:08:40|231.07|228.67|231.07|228.67|231.25|228.85|231.07|228.67|0
1652083730000|2022-05-09 08:08:50|230.91|228.51|230.91|228.51|230.96|228.56|230.91|228.51|0
1652083740000|2022-05-09 08:09:00|231.02|228.62|231.13|228.73|231.13|228.73|231.02|228.62|0
1652083750000|2022-05-09 08:09:10|231.19|228.79|231.36|228.96|231.36|228.96|231.19|228.79|0
1652083760000|2022-05-09 08:09:20|231.25|228.85|231.7|229.3|231.7|229.3|231.25|228.85|0
1652083770000|2022-05-09 08:09:30|231.75|229.35|231.7|229.3|231.75|229.35|231.64|229.24|0
1652083780000|2022-05-09 08:09:40|231.81|229.41|231.81|229.41|231.81|229.41|231.81|229.41|0
1652083790000|2022-05-09 08:09:50|231.7|229.3|231.7|229.3|231.75|229.35|231.7|229.3|0
1652083800000|2022-05-09 08:10:00|231.64|229.24|230.79|228.39|231.64|229.24|230.79|228.39|0
1652083810000|2022-05-09 08:10:10|230.91|228.51|230.91|228.51|230.91|228.51|230.91|228.51|0
1652083820000|2022-05-09 08:10:20|230.85|228.45|231.41|229.01|231.47|229.07|230.85|228.45|0
1652083830000|2022-05-09 08:10:30|231.36|228.96|231.81|229.41|231.81|229.41|231.36|228.96|0
1652083840000|2022-05-09 08:10:40|231.7|229.3|232.09|229.69|232.09|229.69|231.7|229.3|0
1652083850000|2022-05-09 08:10:50|232.32|229.92|232.32|229.92|232.32|229.92|232.32|229.92|0
1652083860000|2022-05-09 08:11:00|232.15|229.75|232.38|229.98|232.38|229.98|232.04|229.64|0
1652083870000|2022-05-09 08:11:10|232.26|229.86|232.32|229.92|232.32|229.92|232.15|229.75|0
1652083880000|2022-05-09 08:11:20|232.38|229.98|232.38|229.98|232.38|229.98|232.26|229.86|0
1652083890000|2022-05-09 08:11:30|232.15|229.75|232.09|229.69|232.15|229.75|231.92|229.52|0
1652083900000|2022-05-09 08:11:40|231.98|229.58|231.86|229.46|231.98|229.58|231.86|229.46|0
1652083910000|2022-05-09 08:11:50|231.98|229.58|231.47|229.07|231.98|229.58|231.47|229.07|0
1652083920000|2022-05-09 08:12:00|231.58|229.18|231.86|229.46|231.92|229.52|231.58|229.18|0
1652083930000|2022-05-09 08:12:10|231.75|229.35|231.58|229.18|231.75|229.35|231.58|229.18|0
1652083940000|2022-05-09 08:12:20|231.98|229.58|231.92|229.52|231.98|229.58|231.81|229.41|0
1652083950000|2022-05-09 08:12:30|232.04|229.64|232.04|229.64|232.09|229.69|232.04|229.64|0
1652083960000|2022-05-09 08:12:40|231.92|229.52|231.92|229.52|231.92|229.52|231.7|229.3|0
1652083970000|2022-05-09 08:12:50|231.86|229.46|231.36|228.96|231.86|229.46|231.36|228.96|0
1652083980000|2022-05-09 08:13:00|231.47|229.07|231.41|229.01|231.58|229.18|231.36|228.96|0
1652083990000|2022-05-09 08:13:10|231.24|228.84|231.02|228.62|231.41|229.01|231.02|228.62|0
1652084000000|2022-05-09 08:13:20|231.13|228.73|231.02|228.62|231.24|228.84|231.02|228.62|0
1652084010000|2022-05-09 08:13:30|231.24|228.84|231.36|228.96|231.36|228.96|231.02|228.62|0
1652084020000|2022-05-09 08:13:40|231.47|229.07|231.47|229.07|231.7|229.3|231.47|229.07|0
1652084030000|2022-05-09 08:13:50|231.58|229.18|231.19|228.79|231.58|229.18|231.19|228.79|0
1652084040000|2022-05-09 08:14:00|231.47|229.07|231.41|229.01|231.47|229.07|231.24|228.84|0
1652084050000|2022-05-09 08:14:10|231.36|228.96|231.7|229.3|231.7|229.3|231.36|228.96|0
1652084060000|2022-05-09 08:14:20|231.58|229.18|231.7|229.3|231.7|229.3|231.58|229.18|0
1652084070000|2022-05-09 08:14:30|231.52|229.12|231.47|229.07|231.52|229.12|231.47|229.07|0
1652084080000|2022-05-09 08:14:40|231.3|228.9|230.91|228.51|231.3|228.9|230.91|228.51|0
1652084090000|2022-05-09 08:14:50|231.13|228.73|231.24|228.84|231.3|228.9|231.13|228.73|0
1652084100000|2022-05-09 08:15:00|231.07|228.67|231.41|229.01|231.41|229.01|231.07|228.67|0
1652084110000|2022-05-09 08:15:10|231.47|229.07|231.47|229.07|231.58|229.18|231.47|229.07|0
1652084120000|2022-05-09 08:15:20|231.41|229.01|231.13|228.73|231.41|229.01|231.13|228.73|0
1652084130000|2022-05-09 08:15:30|231.24|228.84|230.79|228.39|231.24|228.84|230.79|228.39|0
1652084140000|2022-05-09 08:15:40|230.73|228.33|230.85|228.45|230.9|228.5|230.68|228.28|0
1652084150000|2022-05-09 08:15:50|230.9|228.5|230.28|227.88|230.9|228.5|230.28|227.88|0
1652084160000|2022-05-09 08:16:00|229.89|227.49|229.78|227.38|229.89|227.49|229.66|227.26|0
1652084170000|2022-05-09 08:16:10|230.17|227.77|230|227.6|230.17|227.77|229.94|227.54|0
1652084180000|2022-05-09 08:16:20|230.17|227.77|230.51|228.11|230.51|228.11|230.17|227.77|0
1652084190000|2022-05-09 08:16:30|230.45|228.05|230.79|228.39|230.79|228.39|230.45|228.05|0
1652084200000|2022-05-09 08:16:40|231.02|228.62|231.81|229.41|231.81|229.41|230.96|228.56|0
1652084210000|2022-05-09 08:16:50|231.7|229.3|232.09|229.69|232.26|229.86|231.7|229.3|0
1652084220000|2022-05-09 08:17:00|232.03|229.63|232.15|229.75|232.15|229.75|232.03|229.63|0
1652084230000|2022-05-09 08:17:10|232.37|229.97|232.15|229.75|232.37|229.97|232.15|229.75|0
1652084240000|2022-05-09 08:17:20|232.03|229.63|232.09|229.69|232.09|229.69|232.03|229.63|0
1652084250000|2022-05-09 08:17:30|232.15|229.75|231.64|229.24|232.15|229.75|231.52|229.12|0
1652084260000|2022-05-09 08:17:40|231.58|229.18|231.47|229.07|231.58|229.18|231.47|229.07|0
1652084270000|2022-05-09 08:17:50|231.36|228.96|231.36|228.96|231.36|228.96|231.3|228.9|0
1652084280000|2022-05-09 08:18:00|231.3|228.9|231.47|229.07|231.47|229.07|231.24|228.84|0
1652084290000|2022-05-09 08:18:10|231.41|229.01|231.02|228.62|231.41|229.01|231.02|228.62|0
1652084300000|2022-05-09 08:18:20|231.13|228.73|231.02|228.62|231.24|228.84|231.02|228.62|0
1652084310000|2022-05-09 08:18:30|231.13|228.73|230.68|228.28|231.13|228.73|230.68|228.28|0
1652084320000|2022-05-09 08:18:40|230.34|227.94|229.94|227.54|230.34|227.94|229.94|227.54|0
1652084330000|2022-05-09 08:18:50|229.83|227.43|229.78|227.38|230|227.6|229.78|227.38|0
1652084340000|2022-05-09 08:19:00|229.89|227.49|229.94|227.54|230|227.6|229.89|227.49|0
1652084350000|2022-05-09 08:19:10|230|227.6|230.11|227.71|230.11|227.71|230|227.6|0
1652084360000|2022-05-09 08:19:20|230.05|227.65|229.66|227.26|230.05|227.65|229.66|227.26|0
1652084370000|2022-05-09 08:19:30|229.6|227.2|229.66|227.26|229.66|227.26|229.49|227.09|0
1652084380000|2022-05-09 08:19:40|229.6|227.2|229.49|227.09|229.6|227.2|229.49|227.09|0
1652084390000|2022-05-09 08:19:50|229.66|227.26|229.78|227.38|229.78|227.38|229.66|227.26|0
1652084400000|2022-05-09 08:20:00|229.89|227.49|229.66|227.26|229.89|227.49|229.66|227.26|0
1652084410000|2022-05-09 08:20:10|229.55|227.15|229.55|227.15|229.55|227.15|229.55|227.15|0
1652084420000|2022-05-09 08:20:20|229.6|227.2|230.11|227.71|230.11|227.71|229.6|227.2|0
1652084430000|2022-05-09 08:20:30|230.23|227.83|230.34|227.94|230.34|227.94|229.94|227.54|0
1652084440000|2022-05-09 08:20:40|230.56|228.16|230.56|228.16|230.56|228.16|230.56|228.16|0
1652084450000|2022-05-09 08:20:50|230.79|228.39|230.9|228.5|230.9|228.5|230.79|228.39|0
1652084460000|2022-05-09 08:21:00|230.68|228.28|230.56|228.16|230.68|228.28|230.56|228.16|0
1652084470000|2022-05-09 08:21:10|230.17|227.77|229.89|227.49|230.23|227.83|229.89|227.49|0
1652084480000|2022-05-09 08:21:20|230|227.6|229.6|227.2|230|227.6|229.6|227.2|0
1652084490000|2022-05-09 08:21:30|229.66|227.26|229.77|227.37|229.77|227.37|229.55|227.15|0
1652084500000|2022-05-09 08:21:40|229.66|227.26|230|227.6|230|227.6|229.66|227.26|0
1652084510000|2022-05-09 08:21:50|229.89|227.49|230.22|227.82|230.22|227.82|229.89|227.49|0
1652084520000|2022-05-09 08:22:00|230.17|227.77|229.77|227.37|230.17|227.77|229.77|227.37|0
1652084530000|2022-05-09 08:22:10|230|227.6|229.72|227.32|230|227.6|229.72|227.32|0
1652084540000|2022-05-09 08:22:20|229.44|227.04|229.21|226.81|229.44|227.04|229.21|226.81|0
1652084550000|2022-05-09 08:22:30|229.15|226.75|229.32|226.92|229.32|226.92|229.15|226.75|0
1652084560000|2022-05-09 08:22:40|229.27|226.87|229.32|226.92|229.38|226.98|229.15|226.75|0
1652084570000|2022-05-09 08:22:50|229.55|227.15|229.6|227.2|229.6|227.2|229.49|227.09|0
1652084580000|2022-05-09 08:23:00|229.66|227.26|229.21|226.81|229.66|227.26|229.21|226.81|0
1652084590000|2022-05-09 08:23:10|229.32|226.92|229.21|226.81|229.32|226.92|229.21|226.81|0
1652084600000|2022-05-09 08:23:20|229.27|226.87|228.87|226.47|229.27|226.87|228.87|226.47|0
1652084610000|2022-05-09 08:23:30|228.99|226.59|229.1|226.7|229.1|226.7|228.93|226.53|0
1652084620000|2022-05-09 08:23:40|229.04|226.64|228.93|226.53|229.04|226.64|228.93|226.53|0
1652084630000|2022-05-09 08:23:50|228.87|226.47|228.76|226.36|228.87|226.47|228.7|226.3|0
1652084640000|2022-05-09 08:24:00|228.87|226.47|228.76|226.36|228.87|226.47|228.65|226.25|0
1652084650000|2022-05-09 08:24:10|228.82|226.42|229.1|226.7|229.1|226.7|228.76|226.36|0
1652084660000|2022-05-09 08:24:20|229.15|226.75|228.93|226.53|229.21|226.81|228.93|226.53|0
1652084670000|2022-05-09 08:24:30|228.87|226.47|228.82|226.42|228.99|226.59|228.82|226.42|0
1652084680000|2022-05-09 08:24:40|228.87|226.47|228.7|226.3|228.87|226.47|228.65|226.25|0
1652084690000|2022-05-09 08:24:50|228.54|226.14|228.65|226.25|228.65|226.25|228.54|226.14|0
1652084700000|2022-05-09 08:25:00|228.76|226.36|228.65|226.25|228.76|226.36|228.65|226.25|0
1652084710000|2022-05-09 08:25:10|228.59|226.19|228.76|226.36|228.82|226.42|228.59|226.19|0
1652084720000|2022-05-09 08:25:20|228.87|226.47|228.93|226.53|228.99|226.59|228.81|226.41|0
1652084730000|2022-05-09 08:25:30|228.99|226.59|229.49|227.09|229.49|227.09|228.99|226.59|0
1652084740000|2022-05-09 08:25:40|229.66|227.26|229.83|227.43|229.83|227.43|229.66|227.26|0
1652084750000|2022-05-09 08:25:50|229.71|227.31|229.55|227.15|229.71|227.31|229.55|227.15|0
1652084760000|2022-05-09 08:26:00|229.66|227.26|229.32|226.92|229.66|227.26|229.32|226.92|0
1652084770000|2022-05-09 08:26:10|229.21|226.81|229.43|227.03|229.43|227.03|229.21|226.81|0
1652084780000|2022-05-09 08:26:20|229.38|226.98|228.87|226.47|229.38|226.98|228.87|226.47|0
1652084790000|2022-05-09 08:26:30|229.1|226.7|228.99|226.59|229.1|226.7|228.99|226.59|0
1652084800000|2022-05-09 08:26:40|228.87|226.47|228.09|225.69|228.87|226.47|228.09|225.69|0
1652084810000|2022-05-09 08:26:50|228.31|225.91|228.09|225.69|228.31|225.91|227.75|225.35|0
1652084820000|2022-05-09 08:27:00|228.42|226.02|228.59|226.19|228.87|226.47|228.42|226.02|0
1652084830000|2022-05-09 08:27:10|228.65|226.25|228.48|226.08|228.87|226.47|228.48|226.08|0
1652084840000|2022-05-09 08:27:20|228.42|226.02|228.48|226.08|228.76|226.36|228.42|226.02|0
1652084850000|2022-05-09 08:27:30|228.54|226.14|227.97|225.57|228.54|226.14|227.97|225.57|0
1652084860000|2022-05-09 08:27:40|228.2|225.8|228.31|225.91|228.42|226.02|228.2|225.8|0
1652084870000|2022-05-09 08:27:50|228.2|225.8|228.36|225.96|228.36|225.96|228.2|225.8|0
1652084880000|2022-05-09 08:28:00|228.65|226.25|228.7|226.3|228.7|226.3|228.65|226.25|0
1652084890000|2022-05-09 08:28:10|228.65|226.25|229.21|226.81|229.21|226.81|228.65|226.25|0
1652084900000|2022-05-09 08:28:20|229.43|227.03|229.04|226.64|229.43|227.03|229.04|226.64|0
1652084910000|2022-05-09 08:28:30|228.98|226.58|228.93|226.53|228.98|226.58|228.93|226.53|0
1652084920000|2022-05-09 08:28:40|228.98|226.58|229.38|226.98|229.38|226.98|228.93|226.53|0
1652084930000|2022-05-09 08:28:50|229.15|226.75|228.98|226.58|229.15|226.75|228.98|226.58|0
1652084940000|2022-05-09 08:29:00|228.93|226.53|228.25|225.85|228.93|226.53|228.14|225.74|0
1652084950000|2022-05-09 08:29:10|228.42|226.02|228.53|226.13|228.53|226.13|228.42|226.02|0
1652084960000|2022-05-09 08:29:20|228.65|226.25|228.76|226.36|228.76|226.36|228.59|226.19|0
1652084970000|2022-05-09 08:29:30|228.65|226.25|228.42|226.02|228.76|226.36|228.42|226.02|0
1652084980000|2022-05-09 08:29:40|228.31|225.91|228.31|225.91|228.31|225.91|228.25|225.85|0
1652084990000|2022-05-09 08:29:50|228.2|225.8|228.53|226.13|228.53|226.13|228.2|225.8|0
1652085000000|2022-05-09 08:30:00|228.59|226.19|228.2|225.8|228.59|226.19|228.2|225.8|0
1652085010000|2022-05-09 08:30:10|228.31|225.91|228.53|226.13|228.53|226.13|228.31|225.91|0
1652085020000|2022-05-09 08:30:20|228.42|226.02|228.87|226.47|228.98|226.58|228.42|226.02|0
1652085030000|2022-05-09 08:30:30|228.92|226.52|228.76|226.36|228.92|226.52|228.76|226.36|0
1652085040000|2022-05-09 08:30:40|228.87|226.47|228.87|226.47|229.1|226.7|228.87|226.47|0
1652085050000|2022-05-09 08:30:50|228.76|226.36|228.2|225.8|228.76|226.36|228.2|225.8|0
1652085060000|2022-05-09 08:31:00|228.25|225.85|228.42|226.02|228.42|226.02|228.25|225.85|0
1652085070000|2022-05-09 08:31:10|228.31|225.91|230.2|227.8|230.2|227.8|228.31|225.91|0
1652085080000|2022-05-09 08:31:20|230.36|227.96|229.19|226.79|230.36|227.96|228.63|226.23|0
1652085090000|2022-05-09 08:31:30|229.3|226.9|229.3|226.9|229.3|226.9|229.19|226.79|0
1652085100000|2022-05-09 08:31:40|229.63|227.23|229.75|227.35|229.97|227.57|229.58|227.18|0
1652085110000|2022-05-09 08:31:50|229.63|227.23|229.8|227.4|229.8|227.4|229.63|227.23|0
1652085120000|2022-05-09 08:32:00|229.91|227.51|229.46|227.06|229.91|227.51|229.46|227.06|0
1652085130000|2022-05-09 08:32:10|229.52|227.12|229.24|226.84|229.52|227.12|229.24|226.84|0
1652085140000|2022-05-09 08:32:20|229.07|226.67|228.12|225.72|229.07|226.67|228.12|225.72|0
1652085150000|2022-05-09 08:32:30|227.12|224.72|227.51|225.11|227.51|225.11|227.06|224.66|0
1652085160000|2022-05-09 08:32:40|227.4|225|227.67|225.27|227.67|225.27|227.4|225|0
1652085170000|2022-05-09 08:32:50|227.62|225.22|227.34|224.94|227.62|225.22|227.17|224.77|0
1652085180000|2022-05-09 08:33:00|227.56|225.16|227.34|224.94|227.56|225.16|227.34|224.94|0
1652085190000|2022-05-09 08:33:10|227.84|225.44|227.84|225.44|228.07|225.67|227.84|225.44|0
1652085200000|2022-05-09 08:33:20|228.18|225.78|227.95|225.55|228.18|225.78|227.95|225.55|0
1652085210000|2022-05-09 08:33:30|228.12|225.72|227.84|225.44|228.12|225.72|227.84|225.44|0
1652085220000|2022-05-09 08:33:40|227.73|225.33|227.84|225.44|227.9|225.5|227.73|225.33|0
1652085230000|2022-05-09 08:33:50|227.62|225.22|227.28|224.88|227.62|225.22|227.28|224.88|0
1652085240000|2022-05-09 08:34:00|227.06|224.66|227.17|224.77|227.17|224.77|227.06|224.66|0
1652085250000|2022-05-09 08:34:10|227.28|224.88|226.95|224.55|227.28|224.88|226.95|224.55|0
1652085260000|2022-05-09 08:34:20|227.06|224.66|227.06|224.66|227.28|224.88|227.06|224.66|0
1652085270000|2022-05-09 08:34:30|226.95|224.55|226.84|224.44|226.95|224.55|226.84|224.44|0
1652085280000|2022-05-09 08:34:40|226.73|224.33|226.06|223.66|226.73|224.33|226.06|223.66|0
1652085290000|2022-05-09 08:34:50|225.84|223.44|225.84|223.44|225.84|223.44|225.73|223.33|0
1652085300000|2022-05-09 08:35:00|225.78|223.38|225.5|223.1|225.78|223.38|225.5|223.1|0
1652085310000|2022-05-09 08:35:10|225.67|223.27|225.62|223.22|225.67|223.27|225.56|223.16|0
1652085320000|2022-05-09 08:35:20|225.73|223.33|225.34|222.94|225.73|223.33|225.34|222.94|0
1652085330000|2022-05-09 08:35:30|225.17|222.77|225.34|222.94|225.39|222.99|225.17|222.77|0
1652085340000|2022-05-09 08:35:40|225.28|222.88|225.28|222.88|225.39|222.99|225.17|222.77|0
1652085350000|2022-05-09 08:35:50|225.39|222.99|225.17|222.77|225.39|222.99|225.17|222.77|0
1652085360000|2022-05-09 08:36:00|225.34|222.94|225.17|222.77|225.34|222.94|225|222.6|0
1652085370000|2022-05-09 08:36:10|225.06|222.66|225.28|222.88|225.28|222.88|225.06|222.66|0
1652085380000|2022-05-09 08:36:20|225.39|222.99|225.45|223.05|225.5|223.1|225.34|222.94|0
1652085390000|2022-05-09 08:36:30|225.62|223.22|225.73|223.33|225.73|223.33|225.62|223.22|0
1652085400000|2022-05-09 08:36:40|225.67|223.27|225.67|223.27|225.89|223.49|225.62|223.22|0
1652085410000|2022-05-09 08:36:50|225.39|222.99|225.34|222.94|225.45|223.05|225.34|222.94|0
1652085420000|2022-05-09 08:37:00|225.39|222.99|225.39|222.99|225.39|222.99|225.28|222.88|0
1652085430000|2022-05-09 08:37:10|225.28|222.88|225.39|222.99|225.39|222.99|225.11|222.71|0
1652085440000|2022-05-09 08:37:20|225.5|223.1|225.95|223.55|225.95|223.55|225.5|223.1|0
1652085450000|2022-05-09 08:37:30|225.73|223.33|225.61|223.21|225.73|223.33|225.61|223.21|0
1652085460000|2022-05-09 08:37:40|225.73|223.33|226.22|223.82|226.22|223.82|225.73|223.33|0
1652085470000|2022-05-09 08:37:50|226.17|223.77|226|223.6|226.17|223.77|225.84|223.44|0
1652085480000|2022-05-09 08:38:00|225.95|223.55|226.06|223.66|226.06|223.66|225.73|223.33|0
1652085490000|2022-05-09 08:38:10|226.33|223.93|226.56|224.16|226.56|224.16|226.33|223.93|0
1652085500000|2022-05-09 08:38:20|226.73|224.33|226.73|224.33|226.84|224.44|226.73|224.33|0
1652085510000|2022-05-09 08:38:30|226.84|224.44|226.73|224.33|226.89|224.49|226.73|224.33|0
1652085520000|2022-05-09 08:38:40|226.78|224.38|226.73|224.33|226.84|224.44|226.73|224.33|0
1652085530000|2022-05-09 08:38:50|226.45|224.05|226.17|223.77|226.5|224.1|226.17|223.77|0
1652085540000|2022-05-09 08:39:00|226.39|223.99|226.39|223.99|226.39|223.99|226.22|223.82|0
1652085550000|2022-05-09 08:39:10|226.61|224.21|226.89|224.49|226.89|224.49|226.61|224.21|0
1652085560000|2022-05-09 08:39:20|227.06|224.66|226.73|224.33|227.06|224.66|226.73|224.33|0
1652085570000|2022-05-09 08:39:30|226.78|224.38|227.06|224.66|227.06|224.66|226.78|224.38|0
1652085580000|2022-05-09 08:39:40|227.22|224.82|227.34|224.94|227.39|224.99|227.22|224.82|0
1652085590000|2022-05-09 08:39:50|227.28|224.88|227.5|225.1|227.5|225.1|227.28|224.88|0
1652085600000|2022-05-09 08:40:00|227.56|225.16|227.56|225.16|227.56|225.16|227.56|225.16|0
1652085610000|2022-05-09 08:40:10|227.62|225.22|227.73|225.33|227.78|225.38|227.56|225.16|0
1652085620000|2022-05-09 08:40:20|227.84|225.44|227.84|225.44|227.84|225.44|227.84|225.44|0
1652085630000|2022-05-09 08:40:30|227.95|225.55|227.62|225.22|227.95|225.55|227.62|225.22|0
1652085640000|2022-05-09 08:40:40|227.73|225.33|227.62|225.22|227.73|225.33|227.62|225.22|0
1652085650000|2022-05-09 08:40:50|227.45|225.05|227.5|225.1|227.5|225.1|227.39|224.99|0
1652085660000|2022-05-09 08:41:00|227.73|225.33|227.56|225.16|227.73|225.33|227.56|225.16|0
1652085670000|2022-05-09 08:41:10|227.62|225.22|227.5|225.1|227.62|225.22|227.45|225.05|0
1652085680000|2022-05-09 08:41:20|227.62|225.22|227.45|225.05|227.62|225.22|227.45|225.05|0
1652085690000|2022-05-09 08:41:30|227.39|224.99|227.5|225.1|227.5|225.1|227.39|224.99|0
1652085700000|2022-05-09 08:41:40|227.73|225.33|227.62|225.22|227.73|225.33|227.62|225.22|0
1652085710000|2022-05-09 08:41:50|227.73|225.33|227.62|225.22|227.73|225.33|227.62|225.22|0
1652085720000|2022-05-09 08:42:00|227.56|225.16|227.73|225.33|227.73|225.33|227.56|225.16|0
1652085730000|2022-05-09 08:42:10|227.62|225.22|227.62|225.22|227.67|225.27|227.56|225.16|0
1652085740000|2022-05-09 08:42:20|227.67|225.27|227.67|225.27|227.73|225.33|227.62|225.22|0
1652085750000|2022-05-09 08:42:30|227.5|225.1|227.22|224.82|227.5|225.1|227.22|224.82|0
1652085760000|2022-05-09 08:42:40|227.17|224.77|227.5|225.1|227.5|225.1|227.17|224.77|0
1652085770000|2022-05-09 08:42:50|227.56|225.16|227.84|225.44|227.84|225.44|227.56|225.16|0
1652085780000|2022-05-09 08:43:00|228.06|225.66|228.29|225.89|228.29|225.89|228.06|225.66|0
1652085790000|2022-05-09 08:43:10|228.4|226|228.56|226.16|228.56|226.16|228.4|226|0
1652085800000|2022-05-09 08:43:20|228.84|226.44|228.62|226.22|228.84|226.44|228.62|226.22|0
1652085810000|2022-05-09 08:43:30|228.56|226.16|228.34|225.94|228.56|226.16|228.34|225.94|0
1652085820000|2022-05-09 08:43:40|228.28|225.88|228.11|225.71|228.28|225.88|227.89|225.49|0
1652085830000|2022-05-09 08:43:50|228.06|225.66|227.84|225.44|228.06|225.66|227.73|225.33|0
1652085840000|2022-05-09 08:44:00|227.89|225.49|227.84|225.44|228|225.6|227.84|225.44|0
1652085850000|2022-05-09 08:44:10|227.73|225.33|227.95|225.55|227.95|225.55|227.61|225.21|0
1652085860000|2022-05-09 08:44:20|227.84|225.44|228.06|225.66|228.06|225.66|227.78|225.38|0
1652085870000|2022-05-09 08:44:30|227.95|225.55|227.73|225.33|227.95|225.55|227.67|225.27|0
1652085880000|2022-05-09 08:44:40|227.78|225.38|227.61|225.21|228|225.6|227.61|225.21|0
1652085890000|2022-05-09 08:44:50|227.84|225.44|227.73|225.33|227.84|225.44|227.73|225.33|0
1652085900000|2022-05-09 08:45:00|227.78|225.38|228.06|225.66|228.62|226.22|227.78|225.38|0
1652085910000|2022-05-09 08:45:10|228.17|225.77|228.06|225.66|228.17|225.77|228.06|225.66|0
1652085920000|2022-05-09 08:45:20|228.17|225.77|228.45|226.05|228.51|226.11|228.17|225.77|0
1652085930000|2022-05-09 08:45:30|228.62|226.22|228.96|226.56|228.96|226.56|228.56|226.16|0
1652085940000|2022-05-09 08:45:40|229.07|226.67|229.4|227|229.4|227|229.07|226.67|0
1652085950000|2022-05-09 08:45:50|229.46|227.06|229.74|227.34|229.74|227.34|229.46|227.06|0
1652085960000|2022-05-09 08:46:00|229.63|227.23|229.29|226.89|229.63|227.23|229.29|226.89|0
1652085970000|2022-05-09 08:46:10|229.07|226.67|228.9|226.5|229.12|226.72|228.9|226.5|0
1652085980000|2022-05-09 08:46:20|228.95|226.55|229.07|226.67|229.07|226.67|228.84|226.44|0
1652085990000|2022-05-09 08:46:30|229.23|226.83|229.23|226.83|229.51|227.11|229.23|226.83|0
1652086000000|2022-05-09 08:46:40|229.29|226.89|229.18|226.78|229.29|226.89|229.07|226.67|0
1652086010000|2022-05-09 08:46:50|229.07|226.67|229.07|226.67|229.18|226.78|229.07|226.67|0
1652086020000|2022-05-09 08:47:00|228.95|226.55|228.84|226.44|228.95|226.55|228.84|226.44|0
1652086030000|2022-05-09 08:47:10|228.9|226.5|228.95|226.55|228.95|226.55|228.9|226.5|0
1652086040000|2022-05-09 08:47:20|229.12|226.72|229.18|226.78|229.18|226.78|229.12|226.72|0
1652086050000|2022-05-09 08:47:30|229.29|226.89|229.12|226.72|229.29|226.89|229.12|226.72|0
1652086060000|2022-05-09 08:47:40|229.07|226.67|229.18|226.78|229.18|226.78|229.07|226.67|0
1652086070000|2022-05-09 08:47:50|229.07|226.67|228.9|226.5|229.29|226.89|228.9|226.5|0
1652086080000|2022-05-09 08:48:00|229.18|226.78|229.34|226.94|229.4|227|229.18|226.78|0
1652086090000|2022-05-09 08:48:10|229.4|227|229.4|227|229.51|227.11|229.4|227|0
1652086100000|2022-05-09 08:48:20|229.34|226.94|229.4|227|229.4|227|229.34|226.94|0
1652086110000|2022-05-09 08:48:30|229.51|227.11|229.51|227.11|229.51|227.11|229.46|227.06|0
1652086120000|2022-05-09 08:48:40|229.68|227.28|229.51|227.11|229.68|227.28|229.51|227.11|0
1652086130000|2022-05-09 08:48:50|229.46|227.06|229.4|227|229.46|227.06|229.34|226.94|0
1652086140000|2022-05-09 08:49:00|229.29|226.89|229.23|226.83|229.29|226.89|229.23|226.83|0
1652086150000|2022-05-09 08:49:10|229.18|226.78|229.57|227.17|229.57|227.17|229.18|226.78|0
1652086160000|2022-05-09 08:49:20|229.74|227.34|230.19|227.79|230.19|227.79|229.74|227.34|0
1652086170000|2022-05-09 08:49:30|230.24|227.84|230.24|227.84|230.24|227.84|230.13|227.73|0
1652086180000|2022-05-09 08:49:40|230.41|228.01|230.41|228.01|230.41|228.01|230.3|227.9|0
1652086190000|2022-05-09 08:49:50|230.64|228.24|230.41|228.01|230.64|228.24|230.41|228.01|0
1652086200000|2022-05-09 08:50:00|230.47|228.07|230.41|228.01|230.47|228.07|230.24|227.84|0
1652086210000|2022-05-09 08:50:10|230.3|227.9|230.64|228.24|230.64|228.24|230.3|227.9|0
1652086220000|2022-05-09 08:50:20|230.58|228.18|230.75|228.35|230.75|228.35|230.58|228.18|0
1652086230000|2022-05-09 08:50:30|230.8|228.4|231.09|228.69|231.2|228.8|230.8|228.4|0
1652086240000|2022-05-09 08:50:40|230.97|228.57|230.52|228.12|230.97|228.57|230.52|228.12|0
1652086250000|2022-05-09 08:50:50|230.69|228.29|230.75|228.35|230.8|228.4|230.69|228.29|0
1652086260000|2022-05-09 08:51:00|230.86|228.46|230.75|228.35|230.97|228.57|230.75|228.35|0
1652086270000|2022-05-09 08:51:10|230.64|228.24|231.2|228.8|231.2|228.8|230.64|228.24|0
1652086280000|2022-05-09 08:51:20|231.14|228.74|231.14|228.74|231.14|228.74|231.14|228.74|0
1652086290000|2022-05-09 08:51:30|231.09|228.69|231.03|228.63|231.09|228.69|230.97|228.57|0
1652086300000|2022-05-09 08:51:40|231.25|228.85|231.54|229.14|231.54|229.14|231.25|228.85|0
1652086310000|2022-05-09 08:51:50|231.48|229.08|231.42|229.02|231.54|229.14|231.42|229.02|0
1652086320000|2022-05-09 08:52:00|231.31|228.91|231.2|228.8|231.36|228.96|231.2|228.8|0
1652086330000|2022-05-09 08:52:10|231.31|228.91|231.09|228.69|231.31|228.91|230.97|228.57|0
1652086340000|2022-05-09 08:52:20|230.97|228.57|230.97|228.57|231.2|228.8|230.97|228.57|0
1652086350000|2022-05-09 08:52:30|230.86|228.46|230.97|228.57|230.97|228.57|230.86|228.46|0
1652086360000|2022-05-09 08:52:40|230.64|228.24|230.52|228.12|230.64|228.24|230.52|228.12|0
1652086370000|2022-05-09 08:52:50|230.8|228.4|230.86|228.46|230.91|228.51|230.8|228.4|0
1652086380000|2022-05-09 08:53:00|230.52|228.12|230.46|228.06|230.52|228.12|230.46|228.06|0
1652086390000|2022-05-09 08:53:10|230.63|228.23|230.24|227.84|230.63|228.23|230.19|227.79|0
1652086400000|2022-05-09 08:53:20|230.3|227.9|230.52|228.12|230.58|228.18|230.3|227.9|0
1652086410000|2022-05-09 08:53:30|230.41|228.01|230.52|228.12|230.63|228.23|230.41|228.01|0
1652086420000|2022-05-09 08:53:40|230.46|228.06|230.46|228.06|230.52|228.12|230.46|228.06|0
1652086430000|2022-05-09 08:53:50|230.63|228.23|230.91|228.51|230.91|228.51|230.58|228.18|0
1652086440000|2022-05-09 08:54:00|230.97|228.57|231.42|229.02|231.42|229.02|230.97|228.57|0
1652086450000|2022-05-09 08:54:10|231.31|228.91|231.31|228.91|231.31|228.91|231.31|228.91|0
1652086460000|2022-05-09 08:54:20|231.25|228.85|231.36|228.96|231.36|228.96|231.25|228.85|0
1652086470000|2022-05-09 08:54:30|231.2|228.8|231.65|229.25|231.65|229.25|231.2|228.8|0
1652086480000|2022-05-09 08:54:40|231.36|228.96|231.31|228.91|231.42|229.02|231.31|228.91|0
1652086490000|2022-05-09 08:54:50|231.14|228.74|230.86|228.46|231.14|228.74|230.86|228.46|0
1652086500000|2022-05-09 08:55:00|230.97|228.57|230.69|228.29|230.97|228.57|230.63|228.23|0
1652086510000|2022-05-09 08:55:10|230.86|228.46|230.91|228.51|230.91|228.51|230.75|228.35|0
1652086520000|2022-05-09 08:55:20|231.03|228.63|231.03|228.63|231.08|228.68|230.86|228.46|0
1652086530000|2022-05-09 08:55:30|231.08|228.68|231.31|228.91|231.31|228.91|231.03|228.63|0
1652086540000|2022-05-09 08:55:40|231.36|228.96|231.59|229.19|231.59|229.19|231.36|228.96|0
1652086550000|2022-05-09 08:55:50|231.42|229.02|231.31|228.91|231.59|229.19|231.31|228.91|0
1652086560000|2022-05-09 08:56:00|231.25|228.85|231.02|228.62|231.31|228.91|231.02|228.62|0
1652086570000|2022-05-09 08:56:10|231.08|228.68|231.2|228.8|231.31|228.91|231.08|228.68|0
1652086580000|2022-05-09 08:56:20|231.25|228.85|230.63|228.23|231.25|228.85|230.63|228.23|0
1652086590000|2022-05-09 08:56:30|230.75|228.35|230.52|228.12|230.75|228.35|230.52|228.12|0
1652086600000|2022-05-09 08:56:40|230.46|228.06|230.41|228.01|230.52|228.12|230.41|228.01|0
1652086610000|2022-05-09 08:56:50|229.96|227.56|230.01|227.61|230.01|227.61|229.79|227.39|0
1652086620000|2022-05-09 08:57:00|229.96|227.56|230.24|227.84|230.24|227.84|229.9|227.5|0
1652086630000|2022-05-09 08:57:10|230.3|227.9|229.96|227.56|230.41|228.01|229.96|227.56|0
1652086640000|2022-05-09 08:57:20|229.85|227.45|229.9|227.5|229.9|227.5|229.85|227.45|0
1652086650000|2022-05-09 08:57:30|229.85|227.45|229.9|227.5|229.9|227.5|229.85|227.45|0
1652086660000|2022-05-09 08:57:40|229.85|227.45|229.79|227.39|229.85|227.45|229.79|227.39|0
1652086670000|2022-05-09 08:57:50|230.18|227.78|230.3|227.9|230.3|227.9|230.07|227.67|0
1652086680000|2022-05-09 08:58:00|230.41|228.01|230.12|227.72|230.41|228.01|230.12|227.72|0
1652086690000|2022-05-09 08:58:10|229.96|227.56|229.85|227.45|230.01|227.61|229.85|227.45|0
1652086700000|2022-05-09 08:58:20|229.96|227.56|229.62|227.22|229.96|227.56|229.62|227.22|0
1652086710000|2022-05-09 08:58:30|229.51|227.11|229.4|227|229.56|227.16|229.4|227|0
1652086720000|2022-05-09 08:58:40|229.23|226.83|229.96|227.56|229.96|227.56|229.23|226.83|0
1652086730000|2022-05-09 08:58:50|230.07|227.67|229.96|227.56|230.07|227.67|229.96|227.56|0
1652086740000|2022-05-09 08:59:00|230.07|227.67|230.46|228.06|230.46|228.06|230.07|227.67|0
1652086750000|2022-05-09 08:59:10|230.18|227.78|230.35|227.95|230.35|227.95|230.18|227.78|0
1652086760000|2022-05-09 08:59:20|230.24|227.84|230.35|227.95|230.41|228.01|230.18|227.78|0
1652086770000|2022-05-09 08:59:30|230.41|228.01|230.63|228.23|230.63|228.23|230.41|228.01|0
1652086780000|2022-05-09 08:59:40|230.41|228.01|230.18|227.78|230.41|228.01|230.18|227.78|0
1652086790000|2022-05-09 08:59:50|230.29|227.89|230.29|227.89|230.29|227.89|230.29|227.89|0
1652086800000|2022-05-09 09:00:00|230.12|227.72|229.85|227.45|230.12|227.72|229.85|227.45|0
1652086810000|2022-05-09 09:00:10|229.73|227.33|229.96|227.56|229.96|227.56|229.73|227.33|0
1652086820000|2022-05-09 09:00:20|230.07|227.67|230.52|228.12|230.52|228.12|230.07|227.67|0
1652086830000|2022-05-09 09:00:30|230.29|227.89|230.18|227.78|230.29|227.89|230.07|227.67|0
1652086840000|2022-05-09 09:00:40|230.24|227.84|230.29|227.89|230.41|228.01|230.24|227.84|0
1652086850000|2022-05-09 09:00:50|230.52|228.12|230.41|228.01|230.52|228.12|230.41|228.01|0
1652086860000|2022-05-09 09:01:00|230.35|227.95|230.07|227.67|230.41|228.01|230.07|227.67|0
1652086870000|2022-05-09 09:01:10|229.96|227.56|230.01|227.61|230.01|227.61|229.96|227.56|0
1652086880000|2022-05-09 09:01:20|229.96|227.56|230.41|228.01|230.41|228.01|229.96|227.56|0
1652086890000|2022-05-09 09:01:30|230.29|227.89|230.41|228.01|230.41|228.01|230.24|227.84|0
1652086900000|2022-05-09 09:01:40|230.46|228.06|230.24|227.84|230.46|228.06|230.12|227.72|0
1652086910000|2022-05-09 09:01:50|230.18|227.78|230.24|227.84|230.24|227.84|230.18|227.78|0
1652086920000|2022-05-09 09:02:00|230.29|227.89|230.29|227.89|230.41|228.01|230.29|227.89|0
1652086930000|2022-05-09 09:02:10|230.23|227.83|230.46|228.06|230.46|228.06|230.23|227.83|0
1652086940000|2022-05-09 09:02:20|230.52|228.12|230.52|228.12|230.52|228.12|230.46|228.06|0
1652086950000|2022-05-09 09:02:30|230.41|228.01|230.07|227.67|230.41|228.01|230.07|227.67|0
1652086960000|2022-05-09 09:02:40|230.18|227.78|230.18|227.78|230.18|227.78|230.07|227.67|0
1652086970000|2022-05-09 09:02:50|230.23|227.83|230.18|227.78|230.23|227.83|230.18|227.78|0
1652086980000|2022-05-09 09:03:00|230.23|227.83|230.29|227.89|230.29|227.89|230.23|227.83|0
1652086990000|2022-05-09 09:03:10|230.18|227.78|230.18|227.78|230.18|227.78|230.18|227.78|0
1652087000000|2022-05-09 09:03:20|230.29|227.89|230.29|227.89|230.29|227.89|230.29|227.89|0
1652087010000|2022-05-09 09:03:30|230.07|227.67|229.84|227.44|230.18|227.78|229.84|227.44|0
1652087020000|2022-05-09 09:03:40|229.96|227.56|230.07|227.67|230.07|227.67|229.73|227.33|0
1652087030000|2022-05-09 09:03:50|230.12|227.72|230.18|227.78|230.18|227.78|230.12|227.72|0
1652087040000|2022-05-09 09:04:00|230.12|227.72|230.18|227.78|230.18|227.78|230.12|227.72|0
1652087050000|2022-05-09 09:04:10|230.23|227.83|230.46|228.06|230.52|228.12|230.23|227.83|0
1652087060000|2022-05-09 09:04:20|230.52|228.12|230.4|228|230.52|228.12|230.4|228|0
1652087070000|2022-05-09 09:04:30|230.46|228.06|230.29|227.89|230.52|228.12|230.29|227.89|0
1652087080000|2022-05-09 09:04:40|230.4|228|230.4|228|230.63|228.23|230.4|228|0
1652087090000|2022-05-09 09:04:50|230.29|227.89|229.96|227.56|230.29|227.89|229.96|227.56|0
1652087100000|2022-05-09 09:05:00|230.18|227.78|230.12|227.72|230.29|227.89|230.12|227.72|0
1652087110000|2022-05-09 09:05:10|230.07|227.67|230.12|227.72|230.12|227.72|229.95|227.55|0
1652087120000|2022-05-09 09:05:20|230.07|227.67|230.4|228|230.4|228|230.07|227.67|0
1652087130000|2022-05-09 09:05:30|230.46|228.06|230.35|227.95|230.46|228.06|230.29|227.89|0
1652087140000|2022-05-09 09:05:40|230.07|227.67|230.23|227.83|230.23|227.83|230.07|227.67|0
1652087150000|2022-05-09 09:05:50|230.29|227.89|230.12|227.72|230.29|227.89|230.12|227.72|0
1652087160000|2022-05-09 09:06:00|230.18|227.78|230.4|228|230.4|228|230.12|227.72|0
1652087170000|2022-05-09 09:06:10|230.29|227.89|230.35|227.95|230.35|227.95|230.29|227.89|0
1652087180000|2022-05-09 09:06:20|230.18|227.78|229.84|227.44|230.18|227.78|229.84|227.44|0
1652087190000|2022-05-09 09:06:30|229.9|227.5|229.73|227.33|229.9|227.5|229.73|227.33|0
1652087200000|2022-05-09 09:06:40|229.62|227.22|229.67|227.27|229.67|227.27|229.62|227.22|0
1652087210000|2022-05-09 09:06:50|229.62|227.22|229.67|227.27|229.67|227.27|229.62|227.22|0
1652087220000|2022-05-09 09:07:00|229.73|227.33|229.84|227.44|230.07|227.67|229.73|227.33|0
1652087230000|2022-05-09 09:07:10|229.78|227.38|229.84|227.44|229.84|227.44|229.78|227.38|0
1652087240000|2022-05-09 09:07:20|229.78|227.38|229.95|227.55|230.07|227.67|229.78|227.38|0
1652087250000|2022-05-09 09:07:30|229.84|227.44|229.84|227.44|229.84|227.44|229.73|227.33|0
1652087260000|2022-05-09 09:07:40|230.07|227.67|229.84|227.44|230.07|227.67|229.84|227.44|0
1652087270000|2022-05-09 09:07:50|229.73|227.33|229.62|227.22|229.73|227.33|229.62|227.22|0
1652087280000|2022-05-09 09:08:00|229.5|227.1|229.39|226.99|229.62|227.22|229.39|226.99|0
1652087290000|2022-05-09 09:08:10|229.28|226.88|229.17|226.77|229.28|226.88|229.06|226.66|0
1652087300000|2022-05-09 09:08:20|229.5|227.1|229.73|227.33|229.73|227.33|229.5|227.1|0
1652087310000|2022-05-09 09:08:30|229.95|227.55|229.95|227.55|230.12|227.72|229.95|227.55|0
1652087320000|2022-05-09 09:08:40|229.9|227.5|229.84|227.44|229.9|227.5|229.84|227.44|0
1652087330000|2022-05-09 09:08:50|229.73|227.33|229.62|227.22|229.73|227.33|229.62|227.22|0
1652087340000|2022-05-09 09:09:00|229.84|227.44|230.07|227.67|230.07|227.67|229.84|227.44|0
1652087350000|2022-05-09 09:09:10|230.29|227.89|229.84|227.44|230.29|227.89|229.84|227.44|0
1652087360000|2022-05-09 09:09:20|229.89|227.49|229.78|227.38|229.95|227.55|229.78|227.38|0
1652087370000|2022-05-09 09:09:30|230.18|227.78|229.95|227.55|230.18|227.78|229.95|227.55|0
1652087380000|2022-05-09 09:09:40|230.01|227.61|229.95|227.55|230.01|227.61|229.95|227.55|0
1652087390000|2022-05-09 09:09:50|229.73|227.33|229.5|227.1|229.73|227.33|229.39|226.99|0
1652087400000|2022-05-09 09:10:00|229.45|227.05|229.73|227.33|229.73|227.33|229.39|226.99|0
1652087410000|2022-05-09 09:10:10|229.78|227.38|229.78|227.38|229.78|227.38|229.73|227.33|0
1652087420000|2022-05-09 09:10:20|229.95|227.55|230.18|227.78|230.18|227.78|229.95|227.55|0
1652087430000|2022-05-09 09:10:30|230.06|227.66|230.06|227.66|230.06|227.66|230.06|227.66|0
1652087440000|2022-05-09 09:10:40|229.95|227.55|229.95|227.55|229.95|227.55|229.95|227.55|0
1652087450000|2022-05-09 09:10:50|229.84|227.44|229.84|227.44|229.89|227.49|229.84|227.44|0
1652087460000|2022-05-09 09:11:00|230.06|227.66|230.29|227.89|230.29|227.89|230.06|227.66|0
1652087470000|2022-05-09 09:11:10|230.4|228|230.51|228.11|230.63|228.23|230.4|228|0
1652087480000|2022-05-09 09:11:20|230.74|228.34|230.4|228|230.74|228.34|230.4|228|0
1652087490000|2022-05-09 09:11:30|230.51|228.11|230.51|228.11|230.63|228.23|230.51|228.11|0
1652087500000|2022-05-09 09:11:40|230.63|228.23|230.85|228.45|230.85|228.45|230.63|228.23|0
1652087510000|2022-05-09 09:11:50|231.24|228.84|231.08|228.68|231.24|228.84|231.08|228.68|0
1652087520000|2022-05-09 09:12:00|231.3|228.9|231.58|229.18|231.58|229.18|231.3|228.9|0
1652087530000|2022-05-09 09:12:10|231.69|229.29|231.53|229.13|231.75|229.35|231.53|229.13|0
1652087540000|2022-05-09 09:12:20|231.58|229.18|231.19|228.79|231.64|229.24|231.19|228.79|0
1652087550000|2022-05-09 09:12:30|231.08|228.68|230.85|228.45|231.08|228.68|230.68|228.28|0
1652087560000|2022-05-09 09:12:40|230.96|228.56|230.96|228.56|231.08|228.68|230.96|228.56|0
1652087570000|2022-05-09 09:12:50|231.3|228.9|231.36|228.96|231.53|229.13|231.3|228.9|0
1652087580000|2022-05-09 09:13:00|231.41|229.01|231.92|229.52|231.92|229.52|231.41|229.01|0
1652087590000|2022-05-09 09:13:10|231.81|229.41|231.86|229.46|231.86|229.46|231.64|229.24|0
1652087600000|2022-05-09 09:13:20|231.41|229.01|231.53|229.13|231.64|229.24|231.41|229.01|0
1652087610000|2022-05-09 09:13:30|231.92|229.52|231.86|229.46|231.98|229.58|231.86|229.46|0
1652087620000|2022-05-09 09:13:40|231.75|229.35|231.75|229.35|231.98|229.58|231.75|229.35|0
1652087630000|2022-05-09 09:13:50|231.64|229.24|231.98|229.58|231.98|229.58|231.53|229.13|0
1652087640000|2022-05-09 09:14:00|231.64|229.24|231.86|229.46|231.86|229.46|231.64|229.24|0
1652087650000|2022-05-09 09:14:10|231.81|229.41|231.86|229.46|231.86|229.46|231.75|229.35|0
1652087660000|2022-05-09 09:14:20|231.98|229.58|231.64|229.24|231.98|229.58|231.64|229.24|0
1652087670000|2022-05-09 09:14:30|231.75|229.35|231.86|229.46|231.92|229.52|231.75|229.35|0
1652087680000|2022-05-09 09:14:40|231.69|229.29|231.41|229.01|231.69|229.29|231.41|229.01|0
1652087690000|2022-05-09 09:14:50|231.53|229.13|231.86|229.46|231.86|229.46|231.53|229.13|0
1652087700000|2022-05-09 09:15:00|231.98|229.58|231.92|229.52|231.98|229.58|231.86|229.46|0
1652087710000|2022-05-09 09:15:10|231.53|229.13|231.24|228.84|231.53|229.13|231.24|228.84|0
1652087720000|2022-05-09 09:15:20|231.3|228.9|231.98|229.58|231.98|229.58|231.3|228.9|0
1652087730000|2022-05-09 09:15:30|231.86|229.46|232.09|229.69|232.09|229.69|231.86|229.46|0
1652087740000|2022-05-09 09:15:40|232.03|229.63|232.03|229.63|232.2|229.8|231.98|229.58|0
1652087750000|2022-05-09 09:15:50|231.92|229.52|231.75|229.35|231.92|229.52|231.75|229.35|0
1652087760000|2022-05-09 09:16:00|231.69|229.29|231.92|229.52|231.92|229.52|231.58|229.18|0
1652087770000|2022-05-09 09:16:10|231.75|229.35|231.69|229.29|231.8|229.4|231.69|229.29|0
1652087780000|2022-05-09 09:16:20|231.64|229.24|231.41|229.01|231.64|229.24|231.41|229.01|0
1652087790000|2022-05-09 09:16:30|231.3|228.9|231.35|228.95|231.35|228.95|230.96|228.56|0
1652087800000|2022-05-09 09:16:40|231.41|229.01|231.41|229.01|231.41|229.01|231.41|229.01|0
1652087810000|2022-05-09 09:16:50|231.52|229.12|231.35|228.95|231.52|229.12|231.35|228.95|0
1652087820000|2022-05-09 09:17:00|231.24|228.84|231.24|228.84|231.24|228.84|231.07|228.67|0
1652087830000|2022-05-09 09:17:10|231.3|228.9|231.35|228.95|231.41|229.01|231.3|228.9|0
1652087840000|2022-05-09 09:17:20|231.41|229.01|231.07|228.67|231.41|229.01|231.07|228.67|0
1652087850000|2022-05-09 09:17:30|230.85|228.45|231.01|228.61|231.07|228.67|230.85|228.45|0
1652087860000|2022-05-09 09:17:40|230.9|228.5|230.9|228.5|230.96|228.56|230.9|228.5|0
1652087870000|2022-05-09 09:17:50|230.85|228.45|230.74|228.34|230.96|228.56|230.74|228.34|0
1652087880000|2022-05-09 09:18:00|230.85|228.45|230.68|228.28|230.85|228.45|230.68|228.28|0
1652087890000|2022-05-09 09:18:10|230.85|228.45|230.51|228.11|230.85|228.45|230.51|228.11|0
1652087900000|2022-05-09 09:18:20|230.17|227.77|230.23|227.83|230.29|227.89|230.17|227.77|0
1652087910000|2022-05-09 09:18:30|229.72|227.32|229.78|227.38|229.84|227.44|229.72|227.32|0
1652087920000|2022-05-09 09:18:40|230.06|227.66|230.06|227.66|230.06|227.66|230|227.6|0
1652087930000|2022-05-09 09:18:50|230.4|228|230.62|228.22|230.85|228.45|230.4|228|0
1652087940000|2022-05-09 09:19:00|230.74|228.34|230.68|228.28|230.96|228.56|230.68|228.28|0
1652087950000|2022-05-09 09:19:10|230.62|228.22|230.62|228.22|230.62|228.22|230.51|228.11|0
1652087960000|2022-05-09 09:19:20|230.74|228.34|230.4|228|230.85|228.45|230.4|228|0
1652087970000|2022-05-09 09:19:30|230.51|228.11|230.51|228.11|230.56|228.16|230.45|228.05|0
1652087980000|2022-05-09 09:19:40|230.45|228.05|230.51|228.11|230.51|228.11|230.45|228.05|0
1652087990000|2022-05-09 09:19:50|230.62|228.22|230.56|228.16|230.62|228.22|230.56|228.16|0
1652088000000|2022-05-09 09:20:00|230.51|228.11|231.13|228.73|231.13|228.73|230.51|228.11|0
1652088010000|2022-05-09 09:20:10|231.07|228.67|231.07|228.67|231.18|228.78|231.07|228.67|0
1652088020000|2022-05-09 09:20:20|231.18|228.78|231.35|228.95|231.35|228.95|231.18|228.78|0
1652088030000|2022-05-09 09:20:30|231.41|229.01|231.07|228.67|231.41|229.01|231.07|228.67|0
1652088040000|2022-05-09 09:20:40|231.46|229.06|231.41|229.01|231.46|229.06|231.35|228.95|0
1652088050000|2022-05-09 09:20:50|231.3|228.9|231.46|229.06|231.46|229.06|231.3|228.9|0
1652088060000|2022-05-09 09:21:00|231.41|229.01|232.2|229.8|232.2|229.8|231.41|229.01|0
1652088070000|2022-05-09 09:21:10|232.31|229.91|232.54|230.14|232.65|230.25|232.31|229.91|0
1652088080000|2022-05-09 09:21:20|232.48|230.08|232.31|229.91|232.48|230.08|232.31|229.91|0
1652088090000|2022-05-09 09:21:30|232.2|229.8|232.25|229.85|232.25|229.85|232.2|229.8|0
1652088100000|2022-05-09 09:21:40|232.2|229.8|232.03|229.63|232.2|229.8|231.86|229.46|0
1652088110000|2022-05-09 09:21:50|231.97|229.57|232.25|229.85|232.31|229.91|231.97|229.57|0
1652088120000|2022-05-09 09:22:00|232.14|229.74|232.09|229.69|232.2|229.8|232.09|229.69|0
1652088130000|2022-05-09 09:22:10|232.42|230.02|232.42|230.02|232.48|230.08|232.42|230.02|0
1652088140000|2022-05-09 09:22:20|232.48|230.08|231.91|229.51|232.48|230.08|231.91|229.51|0
1652088150000|2022-05-09 09:22:30|231.86|229.46|231.86|229.46|231.97|229.57|231.86|229.46|0
1652088160000|2022-05-09 09:22:40|231.75|229.35|231.63|229.23|231.86|229.46|231.63|229.23|0
1652088170000|2022-05-09 09:22:50|231.58|229.18|231.58|229.18|231.58|229.18|231.58|229.18|0
1652088180000|2022-05-09 09:23:00|231.3|228.9|231.07|228.67|231.3|228.9|231.07|228.67|0
1652088190000|2022-05-09 09:23:10|230.79|228.39|230.73|228.33|230.85|228.45|230.73|228.33|0
1652088200000|2022-05-09 09:23:20|230.45|228.05|230.11|227.71|230.45|228.05|230.06|227.66|0
1652088210000|2022-05-09 09:23:30|230.34|227.94|230.17|227.77|230.34|227.94|230.17|227.77|0
1652088220000|2022-05-09 09:23:40|230.11|227.71|230.11|227.71|230.28|227.88|230.11|227.71|0
1652088230000|2022-05-09 09:23:50|230|227.6|230.06|227.66|230.11|227.71|230|227.6|0
1652088240000|2022-05-09 09:24:00|230.11|227.71|231.07|228.67|231.07|228.67|230.11|227.71|0
1652088250000|2022-05-09 09:24:10|231.12|228.72|230.96|228.56|231.18|228.78|230.96|228.56|0
1652088260000|2022-05-09 09:24:20|230.79|228.39|230.45|228.05|230.79|228.39|230.45|228.05|0
1652088270000|2022-05-09 09:24:30|230.51|228.11|230.17|227.77|230.51|228.11|230.17|227.77|0
1652088280000|2022-05-09 09:24:40|230.11|227.71|230.17|227.77|230.22|227.82|230.11|227.71|0
1652088290000|2022-05-09 09:24:50|230.28|227.88|230.51|228.11|230.51|228.11|230.28|227.88|0
1652088300000|2022-05-09 09:25:00|230.4|228|230.56|228.16|230.56|228.16|230.28|227.88|0
1652088310000|2022-05-09 09:25:10|230.73|228.33|230.51|228.11|230.96|228.56|230.51|228.11|0
1652088320000|2022-05-09 09:25:20|230.39|227.99|230.73|228.33|230.73|228.33|230.39|227.99|0
1652088330000|2022-05-09 09:25:30|230.62|228.22|230.73|228.33|230.73|228.33|230.62|228.22|0
1652088340000|2022-05-09 09:25:40|230.84|228.44|230.62|228.22|230.84|228.44|230.62|228.22|0
1652088350000|2022-05-09 09:25:50|230.67|228.27|230.84|228.44|231.07|228.67|230.67|228.27|0
1652088360000|2022-05-09 09:26:00|230.73|228.33|230.28|227.88|230.73|228.33|230.28|227.88|0
1652088370000|2022-05-09 09:26:10|230.39|227.99|230.62|228.22|230.62|228.22|230.39|227.99|0
1652088380000|2022-05-09 09:26:20|230.39|227.99|230.17|227.77|230.39|227.99|230.17|227.77|0
1652088390000|2022-05-09 09:26:30|230.28|227.88|230.17|227.77|230.28|227.88|230.17|227.77|0
1652088400000|2022-05-09 09:26:40|230.06|227.66|229.94|227.54|230.06|227.66|229.94|227.54|0
1652088410000|2022-05-09 09:26:50|229.72|227.32|229.66|227.26|229.72|227.32|229.66|227.26|0
1652088420000|2022-05-09 09:27:00|229.61|227.21|229.66|227.26|229.77|227.37|229.61|227.21|0
1652088430000|2022-05-09 09:27:10|229.61|227.21|229.5|227.1|229.61|227.21|229.5|227.1|0
1652088440000|2022-05-09 09:27:20|229.38|226.98|229.21|226.81|229.38|226.98|229.16|226.76|0
1652088450000|2022-05-09 09:27:30|229.33|226.93|229.38|226.98|229.38|226.98|229.21|226.81|0
1652088460000|2022-05-09 09:27:40|229.16|226.76|228.82|226.42|229.16|226.76|228.71|226.31|0
1652088470000|2022-05-09 09:27:50|228.49|226.09|228.94|226.54|228.94|226.54|228.43|226.03|0
1652088480000|2022-05-09 09:28:00|228.77|226.37|228.38|225.98|228.82|226.42|228.38|225.98|0
1652088490000|2022-05-09 09:28:10|228.15|225.75|228.26|225.86|228.26|225.86|228.04|225.64|0
1652088500000|2022-05-09 09:28:20|228.32|225.92|228.04|225.64|228.38|225.98|228.04|225.64|0
1652088510000|2022-05-09 09:28:30|227.93|225.53|227.48|225.08|227.93|225.53|227.48|225.08|0
1652088520000|2022-05-09 09:28:40|227.59|225.19|227.71|225.31|227.71|225.31|227.59|225.19|0
1652088530000|2022-05-09 09:28:50|227.59|225.19|227.48|225.08|227.59|225.19|227.48|225.08|0
1652088540000|2022-05-09 09:29:00|227.37|224.97|227.59|225.19|227.59|225.19|227.37|224.97|0
1652088550000|2022-05-09 09:29:10|227.37|224.97|227.42|225.02|227.59|225.19|227.37|224.97|0
1652088560000|2022-05-09 09:29:20|227.71|225.31|227.59|225.19|227.71|225.31|227.59|225.19|0
1652088570000|2022-05-09 09:29:30|227.48|225.08|227.48|225.08|227.48|225.08|227.26|224.86|0
1652088580000|2022-05-09 09:29:40|227.26|224.86|227.48|225.08|227.48|225.08|227.26|224.86|0
1652088590000|2022-05-09 09:29:50|227.42|225.02|227.59|225.19|227.59|225.19|227.37|224.97|0
1652088600000|2022-05-09 09:30:00|227.7|225.3|228.04|225.64|228.04|225.64|227.7|225.3|0
1652088610000|2022-05-09 09:30:10|228.15|225.75|228.32|225.92|228.32|225.92|228.15|225.75|0
1652088620000|2022-05-09 09:30:20|228.37|225.97|228.15|225.75|228.37|225.97|228.15|225.75|0
1652088630000|2022-05-09 09:30:30|228.09|225.69|228.15|225.75|228.2|225.8|228.04|225.64|0
1652088640000|2022-05-09 09:30:40|228.37|225.97|228.15|225.75|228.37|225.97|228.15|225.75|0
1652088650000|2022-05-09 09:30:50|228.04|225.64|228.37|225.97|228.37|225.97|228.04|225.64|0
1652088660000|2022-05-09 09:31:00|228.2|225.8|228.15|225.75|228.2|225.8|228.15|225.75|0
1652088670000|2022-05-09 09:31:10|228.2|225.8|228.32|225.92|228.32|225.92|228.2|225.8|0
1652088680000|2022-05-09 09:31:20|228.37|225.97|228.26|225.86|228.37|225.97|228.2|225.8|0
1652088690000|2022-05-09 09:31:30|228.32|225.92|228.2|225.8|228.32|225.92|228.2|225.8|0
1652088700000|2022-05-09 09:31:40|227.82|225.42|227.82|225.42|227.82|225.42|227.7|225.3|0
1652088710000|2022-05-09 09:31:50|227.7|225.3|228.15|225.75|228.15|225.75|227.7|225.3|0
1652088720000|2022-05-09 09:32:00|228.26|225.86|227.82|225.42|228.26|225.86|227.82|225.42|0
1652088730000|2022-05-09 09:32:10|227.7|225.3|227.42|225.02|227.7|225.3|227.37|224.97|0
1652088740000|2022-05-09 09:32:20|227.48|225.08|226.98|224.58|227.48|225.08|226.98|224.58|0
1652088750000|2022-05-09 09:32:30|227.03|224.63|226.7|224.3|227.2|224.8|226.7|224.3|0
1652088760000|2022-05-09 09:32:40|226.98|224.58|227.15|224.75|227.15|224.75|226.98|224.58|0
1652088770000|2022-05-09 09:32:50|227.09|224.69|227.09|224.69|227.15|224.75|227.09|224.69|0
1652088780000|2022-05-09 09:33:00|227.15|224.75|227.37|224.97|227.37|224.97|227.15|224.75|0
1652088790000|2022-05-09 09:33:10|227.48|225.08|227.59|225.19|227.65|225.25|227.48|225.08|0
1652088800000|2022-05-09 09:33:20|227.65|225.25|227.48|225.08|227.65|225.25|227.48|225.08|0
1652088810000|2022-05-09 09:33:30|227.65|225.25|227.59|225.19|227.65|225.25|227.59|225.19|0
1652088820000|2022-05-09 09:33:40|227.53|225.13|227.53|225.13|227.59|225.19|227.37|224.97|0
1652088830000|2022-05-09 09:33:50|227.48|225.08|227.76|225.36|227.76|225.36|227.37|224.97|0
1652088840000|2022-05-09 09:34:00|227.37|224.97|227.59|225.19|227.59|225.19|227.37|224.97|0
1652088850000|2022-05-09 09:34:10|227.53|225.13|227.59|225.19|227.59|225.19|227.48|225.08|0
1652088870000|2022-05-09 09:34:30|227.37|224.97|227.15|224.75|227.37|224.97|227.15|224.75|0
1652088880000|2022-05-09 09:34:40|227.03|224.63|227.09|224.69|227.09|224.69|226.98|224.58|0
1652088890000|2022-05-09 09:34:50|226.81|224.41|226.7|224.3|226.92|224.52|226.7|224.3|0
1652088900000|2022-05-09 09:35:00|226.64|224.24|226.7|224.3|226.7|224.3|226.59|224.19|0
1652088910000|2022-05-09 09:35:10|226.81|224.41|226.7|224.3|226.81|224.41|226.59|224.19|0
1652088920000|2022-05-09 09:35:20|226.64|224.24|226.59|224.19|226.64|224.24|226.59|224.19|0
1652088930000|2022-05-09 09:35:30|226.48|224.08|226.48|224.08|226.48|224.08|226.25|223.85|0
1652088940000|2022-05-09 09:35:40|226.59|224.19|226.25|223.85|226.59|224.19|226.25|223.85|0
1652088950000|2022-05-09 09:35:50|226.31|223.91|226.48|224.08|226.48|224.08|226.25|223.85|0
1652088960000|2022-05-09 09:36:00|226.53|224.13|226.7|224.3|226.7|224.3|226.53|224.13|0
1652088970000|2022-05-09 09:36:10|226.64|224.24|226.64|224.24|226.64|224.24|226.59|224.19|0
1652088980000|2022-05-09 09:36:20|226.81|224.41|226.81|224.41|226.81|224.41|226.81|224.41|0
1652088990000|2022-05-09 09:36:30|226.7|224.3|226.81|224.41|226.81|224.41|226.7|224.3|0
1652089000000|2022-05-09 09:36:40|226.92|224.52|226.92|224.52|226.92|224.52|226.92|224.52|0
1652089010000|2022-05-09 09:36:50|226.86|224.46|226.81|224.41|226.92|224.52|226.81|224.41|0
1652089020000|2022-05-09 09:37:00|226.7|224.3|226.7|224.3|226.7|224.3|226.59|224.19|0
1652089030000|2022-05-09 09:37:10|226.81|224.41|226.81|224.41|226.92|224.52|226.81|224.41|0
1652089040000|2022-05-09 09:37:20|226.7|224.3|226.81|224.41|226.92|224.52|226.7|224.3|0
1652089050000|2022-05-09 09:37:30|226.92|224.52|226.86|224.46|226.92|224.52|226.7|224.3|0
1652089060000|2022-05-09 09:37:40|226.92|224.52|226.81|224.41|226.92|224.52|226.81|224.41|0
1652089070000|2022-05-09 09:37:50|226.75|224.35|226.81|224.41|226.81|224.41|226.75|224.35|0
1652089080000|2022-05-09 09:38:00|226.86|224.46|226.81|224.41|226.86|224.46|226.81|224.41|0
1652089090000|2022-05-09 09:38:10|226.75|224.35|226.81|224.41|226.81|224.41|226.7|224.3|0
1652089100000|2022-05-09 09:38:20|226.7|224.3|226.03|223.63|226.7|224.3|226.03|223.63|0
1652089110000|2022-05-09 09:38:30|226.36|223.96|226.31|223.91|226.36|223.96|226.25|223.85|0
1652089120000|2022-05-09 09:38:40|226.36|223.96|226.14|223.74|226.36|223.96|226.14|223.74|0
1652089130000|2022-05-09 09:38:50|226.25|223.85|226.42|224.02|226.47|224.07|226.25|223.85|0
1652089140000|2022-05-09 09:39:00|226.53|224.13|226.53|224.13|226.53|224.13|226.47|224.07|0
1652089150000|2022-05-09 09:39:10|226.36|223.96|225.7|223.3|226.36|223.96|225.59|223.19|0
1652089160000|2022-05-09 09:39:20|225.75|223.35|225.36|222.96|225.75|223.35|225.36|222.96|0
1652089170000|2022-05-09 09:39:30|225.2|222.8|225.03|222.63|225.36|222.96|225.03|222.63|0
1652089180000|2022-05-09 09:39:40|224.92|222.52|225.25|222.85|225.25|222.85|224.92|222.52|0
1652089190000|2022-05-09 09:39:50|225.14|222.74|225.36|222.96|225.36|222.96|225.14|222.74|0
1652089200000|2022-05-09 09:40:00|225.47|223.07|225.31|222.91|225.47|223.07|225.31|222.91|0
1652089210000|2022-05-09 09:40:10|225.42|223.02|225.81|223.41|225.81|223.41|225.42|223.02|0
1652089220000|2022-05-09 09:40:20|225.86|223.46|226.03|223.63|226.14|223.74|225.86|223.46|0
1652089230000|2022-05-09 09:40:30|225.92|223.52|225.81|223.41|225.92|223.52|225.81|223.41|0
1652089240000|2022-05-09 09:40:40|225.86|223.46|225.92|223.52|225.97|223.57|225.86|223.46|0
1652089250000|2022-05-09 09:40:50|225.64|223.24|225.47|223.07|225.64|223.24|225.36|222.96|0
1652089260000|2022-05-09 09:41:00|225.42|223.02|225.47|223.07|225.53|223.13|225.42|223.02|0
1652089270000|2022-05-09 09:41:10|225.36|222.96|225.36|222.96|225.36|222.96|225.36|222.96|0
1652089280000|2022-05-09 09:41:20|225.42|223.02|225.25|222.85|225.42|223.02|225.25|222.85|0
1652089290000|2022-05-09 09:41:30|225.14|222.74|225.14|222.74|225.25|222.85|225.14|222.74|0
1652089300000|2022-05-09 09:41:40|224.81|222.41|224.92|222.52|224.92|222.52|224.81|222.41|0
1652089310000|2022-05-09 09:41:50|224.81|222.41|225.03|222.63|225.03|222.63|224.81|222.41|0
1652089320000|2022-05-09 09:42:00|224.81|222.41|224.7|222.3|224.92|222.52|224.7|222.3|0
1652089330000|2022-05-09 09:42:10|224.92|222.52|224.92|222.52|225.03|222.63|224.86|222.46|0
1652089340000|2022-05-09 09:42:20|224.7|222.3|225.03|222.63|225.03|222.63|224.7|222.3|0
1652089350000|2022-05-09 09:42:30|224.92|222.52|225.47|223.07|225.47|223.07|224.92|222.52|0
1652089360000|2022-05-09 09:42:40|225.53|223.13|225.81|223.41|225.81|223.41|225.53|223.13|0
1652089370000|2022-05-09 09:42:50|225.92|223.52|226.25|223.85|226.25|223.85|225.92|223.52|0
1652089380000|2022-05-09 09:43:00|226.36|223.96|226.58|224.18|226.58|224.18|226.36|223.96|0
1652089390000|2022-05-09 09:43:10|227.03|224.63|227.08|224.68|227.36|224.96|227.03|224.63|0
1652089400000|2022-05-09 09:43:20|227.03|224.63|227.31|224.91|227.31|224.91|227.03|224.63|0
1652089410000|2022-05-09 09:43:30|227.14|224.74|227.14|224.74|227.25|224.85|227.14|224.74|0
1652089420000|2022-05-09 09:43:40|227.48|225.08|227.31|224.91|227.48|225.08|227.25|224.85|0
1652089430000|2022-05-09 09:43:50|227.25|224.85|227.36|224.96|227.53|225.13|227.25|224.85|0
1652089440000|2022-05-09 09:44:00|227.25|224.85|227.25|224.85|227.36|224.96|227.25|224.85|0
1652089450000|2022-05-09 09:44:10|227.14|224.74|227.03|224.63|227.14|224.74|227.03|224.63|0
1652089460000|2022-05-09 09:44:20|227.14|224.74|227.03|224.63|227.14|224.74|226.97|224.57|0
1652089470000|2022-05-09 09:44:30|227.14|224.74|227.25|224.85|227.36|224.96|227.14|224.74|0
1652089480000|2022-05-09 09:44:40|227.14|224.74|227.14|224.74|227.19|224.79|227.14|224.74|0
1652089490000|2022-05-09 09:44:50|227.03|224.63|227.03|224.63|227.03|224.63|227.03|224.63|0
1652089500000|2022-05-09 09:45:00|226.92|224.52|227.14|224.74|227.14|224.74|226.92|224.52|0
1652089510000|2022-05-09 09:45:10|227.03|224.63|227.14|224.74|227.14|224.74|227.03|224.63|0
1652089520000|2022-05-09 09:45:20|227.36|224.96|227.03|224.63|227.36|224.96|227.03|224.63|0
1652089530000|2022-05-09 09:45:30|227.25|224.85|227.03|224.63|227.25|224.85|227.03|224.63|0
1652089540000|2022-05-09 09:45:40|226.92|224.52|227.14|224.74|227.14|224.74|226.92|224.52|0
1652089550000|2022-05-09 09:45:50|227.03|224.63|226.3|223.9|227.03|224.63|226.3|223.9|0
1652089560000|2022-05-09 09:46:00|226.14|223.74|226.69|224.29|226.69|224.29|226.14|223.74|0
1652089570000|2022-05-09 09:46:10|226.58|224.18|226.36|223.96|226.58|224.18|226.36|223.96|0
1652089580000|2022-05-09 09:46:20|226.14|223.74|226.03|223.63|226.14|223.74|226.03|223.63|0
1652089590000|2022-05-09 09:46:30|226.14|223.74|226.03|223.63|226.14|223.74|226.03|223.63|0
1652089600000|2022-05-09 09:46:40|225.92|223.52|225.69|223.29|225.92|223.52|225.69|223.29|0
1652089610000|2022-05-09 09:46:50|225.58|223.18|225.58|223.18|225.8|223.4|225.58|223.18|0
1652089620000|2022-05-09 09:47:00|225.47|223.07|225.47|223.07|225.47|223.07|225.47|223.07|0
1652089630000|2022-05-09 09:47:10|225.41|223.01|225.36|222.96|225.41|223.01|225.36|222.96|0
1652089640000|2022-05-09 09:47:20|225.25|222.85|225.14|222.74|225.25|222.85|225.03|222.63|0
1652089650000|2022-05-09 09:47:30|225.25|222.85|225.47|223.07|225.47|223.07|225.25|222.85|0
1652089660000|2022-05-09 09:47:40|225.25|222.85|225.8|223.4|225.8|223.4|225.14|222.74|0
1652089670000|2022-05-09 09:47:50|225.69|223.29|226.03|223.63|226.03|223.63|225.69|223.29|0
1652089680000|2022-05-09 09:48:00|226.14|223.74|225.97|223.57|226.14|223.74|225.97|223.57|0
1652089690000|2022-05-09 09:48:10|226.08|223.68|226.03|223.63|226.14|223.74|226.03|223.63|0
1652089700000|2022-05-09 09:48:20|226.14|223.74|225.41|223.01|226.14|223.74|225.41|223.01|0
1652089710000|2022-05-09 09:48:30|225.19|222.79|224.92|222.52|225.19|222.79|224.92|222.52|0
1652089720000|2022-05-09 09:48:40|225.14|222.74|225.14|222.74|225.14|222.74|225.03|222.63|0
1652089730000|2022-05-09 09:48:50|225.03|222.63|225.91|223.51|225.91|223.51|225.03|222.63|0
1652089740000|2022-05-09 09:49:00|226.03|223.63|226.14|223.74|226.36|223.96|226.03|223.63|0
1652089750000|2022-05-09 09:49:10|226.08|223.68|225.63|223.23|226.08|223.68|225.63|223.23|0
1652089760000|2022-05-09 09:49:20|225.58|223.18|225.8|223.4|225.8|223.4|225.36|222.96|0
1652089770000|2022-05-09 09:49:30|225.86|223.46|225.8|223.4|225.86|223.46|225.75|223.35|0
1652089780000|2022-05-09 09:49:40|225.91|223.51|226.25|223.85|226.25|223.85|225.91|223.51|0
1652089790000|2022-05-09 09:49:50|226.14|223.74|225.75|223.35|226.14|223.74|225.75|223.35|0
1652089800000|2022-05-09 09:50:00|225.86|223.46|225.58|223.18|225.91|223.51|225.58|223.18|0
1652089810000|2022-05-09 09:50:10|225.91|223.51|226.02|223.62|226.02|223.62|225.69|223.29|0
1652089820000|2022-05-09 09:50:20|225.91|223.51|226.14|223.74|226.14|223.74|225.91|223.51|0
1652089830000|2022-05-09 09:50:30|225.91|223.51|226.41|224.01|226.41|224.01|225.91|223.51|0
1652089840000|2022-05-09 09:50:40|226.36|223.96|226.47|224.07|226.47|224.07|226.25|223.85|0
1652089850000|2022-05-09 09:50:50|226.52|224.12|226.75|224.35|226.75|224.35|226.52|224.12|0
1652089860000|2022-05-09 09:51:00|226.8|224.4|226.91|224.51|226.91|224.51|226.58|224.18|0
1652089870000|2022-05-09 09:51:10|227.14|224.74|227.36|224.96|227.36|224.96|227.14|224.74|0
1652089880000|2022-05-09 09:51:20|227.25|224.85|226.91|224.51|227.25|224.85|226.91|224.51|0
1652089890000|2022-05-09 09:51:30|226.8|224.4|227.08|224.68|227.08|224.68|226.8|224.4|0
1652089900000|2022-05-09 09:51:40|227.19|224.79|226.91|224.51|227.19|224.79|226.91|224.51|0
1652089910000|2022-05-09 09:51:50|227.03|224.63|227.03|224.63|227.08|224.68|227.03|224.63|0
1652089920000|2022-05-09 09:52:00|226.91|224.51|226.86|224.46|226.91|224.51|226.86|224.46|0
1652089930000|2022-05-09 09:52:10|226.91|224.51|226.91|224.51|226.97|224.57|226.91|224.51|0
1652089940000|2022-05-09 09:52:20|226.86|224.46|226.91|224.51|226.91|224.51|226.86|224.46|0
1652089950000|2022-05-09 09:52:30|226.97|224.57|227.3|224.9|227.36|224.96|226.91|224.51|0
1652089960000|2022-05-09 09:52:40|227.36|224.96|227.47|225.07|227.47|225.07|227.3|224.9|0
1652089970000|2022-05-09 09:52:50|227.14|224.74|227.25|224.85|227.25|224.85|227.14|224.74|0
1652089980000|2022-05-09 09:53:00|227.14|224.74|227.36|224.96|227.36|224.96|227.14|224.74|0
1652089990000|2022-05-09 09:53:10|227.3|224.9|226.91|224.51|227.3|224.9|226.91|224.51|0
1652090000000|2022-05-09 09:53:20|226.97|224.57|226.47|224.07|226.97|224.57|226.47|224.07|0
1652090010000|2022-05-09 09:53:30|226.36|223.96|226.47|224.07|226.47|224.07|226.36|223.96|0
1652090020000|2022-05-09 09:53:40|226.13|223.73|226.19|223.79|226.25|223.85|226.13|223.73|0
1652090030000|2022-05-09 09:53:50|226.13|223.73|225.91|223.51|226.13|223.73|225.91|223.51|0
1652090040000|2022-05-09 09:54:00|226.02|223.62|226.13|223.73|226.19|223.79|226.02|223.62|0
1652090050000|2022-05-09 09:54:10|225.85|223.45|226.02|223.62|226.02|223.62|225.85|223.45|0
1652090060000|2022-05-09 09:54:20|225.91|223.51|225.69|223.29|225.91|223.51|225.63|223.23|0
1652090070000|2022-05-09 09:54:30|225.91|223.51|225.91|223.51|225.91|223.51|225.8|223.4|0
1652090080000|2022-05-09 09:54:40|226.02|223.62|226.02|223.62|226.08|223.68|226.02|223.62|0
1652090090000|2022-05-09 09:54:50|226.08|223.68|226.25|223.85|226.25|223.85|226.08|223.68|0
1652090100000|2022-05-09 09:55:00|226.19|223.79|225.91|223.51|226.19|223.79|225.85|223.45|0
1652090110000|2022-05-09 09:55:10|226.36|223.96|226.08|223.68|226.36|223.96|226.08|223.68|0
1652090120000|2022-05-09 09:55:20|226.3|223.9|226.36|223.96|226.41|224.01|226.24|223.84|0
1652090130000|2022-05-09 09:55:30|226.41|224.01|226.58|224.18|226.58|224.18|226.41|224.01|0
1652090140000|2022-05-09 09:55:40|226.91|224.51|226.91|224.51|227.02|224.62|226.8|224.4|0
1652090150000|2022-05-09 09:55:50|226.97|224.57|226.58|224.18|226.97|224.57|226.58|224.18|0
1652090160000|2022-05-09 09:56:00|226.47|224.07|226.13|223.73|226.47|224.07|226.13|223.73|0
1652090170000|2022-05-09 09:56:10|226.24|223.84|225.91|223.51|226.24|223.84|225.91|223.51|0
1652090180000|2022-05-09 09:56:20|225.8|223.4|225.74|223.34|225.91|223.51|225.74|223.34|0
1652090190000|2022-05-09 09:56:30|225.69|223.29|226.08|223.68|226.08|223.68|225.69|223.29|0
1652090200000|2022-05-09 09:56:40|226.24|223.84|226.36|223.96|226.58|224.18|226.24|223.84|0
1652090210000|2022-05-09 09:56:50|226.47|224.07|226.36|223.96|226.47|224.07|226.3|223.9|0
1652090220000|2022-05-09 09:57:00|226.47|224.07|226.02|223.62|226.52|224.12|225.91|223.51|0
1652090230000|2022-05-09 09:57:10|225.13|222.73|224.58|222.18|225.13|222.73|224.36|221.96|0
1652090240000|2022-05-09 09:57:20|224.69|222.29|224.36|221.96|224.69|222.29|224.36|221.96|0
1652090250000|2022-05-09 09:57:30|224.41|222.01|224.36|221.96|224.47|222.07|224.36|221.96|0
1652090260000|2022-05-09 09:57:40|224.47|222.07|224.58|222.18|224.58|222.18|224.36|221.96|0
1652090270000|2022-05-09 09:57:50|224.47|222.07|224.58|222.18|224.58|222.18|224.25|221.85|0
1652090280000|2022-05-09 09:58:00|224.47|222.07|224.36|221.96|224.52|222.12|224.36|221.96|0
1652090290000|2022-05-09 09:58:10|224.47|222.07|224.91|222.51|224.91|222.51|224.47|222.07|0
1652090300000|2022-05-09 09:58:20|225.13|222.73|225.47|223.07|225.47|223.07|225.13|222.73|0
1652090310000|2022-05-09 09:58:30|225.36|222.96|225.24|222.84|225.36|222.96|225.24|222.84|0
1652090320000|2022-05-09 09:58:40|225.08|222.68|225.24|222.84|225.24|222.84|224.96|222.56|0
1652090330000|2022-05-09 09:58:50|225.13|222.73|225.02|222.62|225.13|222.73|225.02|222.62|0
1652090340000|2022-05-09 09:59:00|225.08|222.68|225.69|223.29|225.69|223.29|225.08|222.68|0
1652090350000|2022-05-09 09:59:10|225.8|223.4|225.91|223.51|225.91|223.51|225.8|223.4|0
1652090360000|2022-05-09 09:59:20|226.02|223.62|226.13|223.73|226.24|223.84|226.02|223.62|0
1652090370000|2022-05-09 09:59:30|226.24|223.84|226.47|224.07|226.47|224.07|226.24|223.84|0
1652090380000|2022-05-09 09:59:40|226.35|223.95|226.91|224.51|226.91|224.51|226.35|223.95|0
1652090390000|2022-05-09 09:59:50|227.02|224.62|226.91|224.51|227.08|224.68|226.91|224.51|0
1652090400000|2022-05-09 10:00:00|226.8|224.4|227.47|225.07|227.47|225.07|226.8|224.4|0
1652090410000|2022-05-09 10:00:10|227.13|224.73|227.47|225.07|227.47|225.07|227.13|224.73|0
1652090420000|2022-05-09 10:00:20|227.58|225.18|227.47|225.07|227.58|225.18|227.47|225.07|0
1652090430000|2022-05-09 10:00:30|227.58|225.18|226.91|224.51|227.58|225.18|226.91|224.51|0
1652090440000|2022-05-09 10:00:40|226.96|224.56|227.19|224.79|227.19|224.79|226.96|224.56|0
1652090450000|2022-05-09 10:00:50|227.36|224.96|227.19|224.79|227.36|224.96|227.19|224.79|0
1652090460000|2022-05-09 10:01:00|227.02|224.62|226.8|224.4|227.02|224.62|226.8|224.4|0
1652090470000|2022-05-09 10:01:10|226.69|224.29|226.8|224.4|226.8|224.4|226.58|224.18|0
1652090480000|2022-05-09 10:01:20|226.69|224.29|226.96|224.56|226.96|224.56|226.46|224.06|0
1652090490000|2022-05-09 10:01:30|227.13|224.73|226.91|224.51|227.13|224.73|226.91|224.51|0
1652090500000|2022-05-09 10:01:40|227.02|224.62|226.69|224.29|227.02|224.62|226.69|224.29|0
1652090510000|2022-05-09 10:01:50|226.8|224.4|226.69|224.29|226.8|224.4|226.46|224.06|0
1652090520000|2022-05-09 10:02:00|226.58|224.18|226.58|224.18|226.8|224.4|226.58|224.18|0
1652090530000|2022-05-09 10:02:10|226.46|224.06|226.8|224.4|226.8|224.4|226.46|224.06|0
1652090540000|2022-05-09 10:02:20|226.91|224.51|226.85|224.45|226.91|224.51|226.8|224.4|0
1652090550000|2022-05-09 10:02:30|226.8|224.4|226.85|224.45|226.91|224.51|226.8|224.4|0
1652090560000|2022-05-09 10:02:40|226.8|224.4|226.58|224.18|226.85|224.45|226.58|224.18|0
1652090570000|2022-05-09 10:02:50|226.74|224.34|226.91|224.51|226.91|224.51|226.74|224.34|0
1652090580000|2022-05-09 10:03:00|226.85|224.45|227.13|224.73|227.13|224.73|226.85|224.45|0
1652090590000|2022-05-09 10:03:10|226.91|224.51|227.02|224.62|227.02|224.62|226.91|224.51|0
1652090600000|2022-05-09 10:03:20|226.96|224.56|226.69|224.29|226.96|224.56|226.63|224.23|0
1652090610000|2022-05-09 10:03:30|226.63|224.23|226.24|223.84|226.63|224.23|226.02|223.62|0
1652090620000|2022-05-09 10:03:40|226.35|223.95|226.69|224.29|226.69|224.29|226.35|223.95|0
1652090630000|2022-05-09 10:03:50|226.8|224.4|226.69|224.29|226.8|224.4|226.69|224.29|0
1652090640000|2022-05-09 10:04:00|226.57|224.17|226.46|224.06|226.57|224.17|226.46|224.06|0
1652090650000|2022-05-09 10:04:10|226.52|224.12|226.46|224.06|226.57|224.17|226.46|224.06|0
1652090660000|2022-05-09 10:04:20|226.35|223.95|226.35|223.95|226.35|223.95|226.24|223.84|0
1652090670000|2022-05-09 10:04:30|225.96|223.56|226.07|223.67|226.07|223.67|225.96|223.56|0
1652090680000|2022-05-09 10:04:40|226.02|223.62|226.29|223.89|226.29|223.89|226.02|223.62|0
1652090690000|2022-05-09 10:04:50|226.35|223.95|226.24|223.84|226.52|224.12|226.24|223.84|0
1652090700000|2022-05-09 10:05:00|226.35|223.95|226.35|223.95|226.35|223.95|226.24|223.84|0
1652090710000|2022-05-09 10:05:10|226.29|223.89|226.24|223.84|226.29|223.89|226.24|223.84|0
1652090720000|2022-05-09 10:05:20|226.35|223.95|226.24|223.84|226.35|223.95|226.24|223.84|0
1652090730000|2022-05-09 10:05:30|226.4|224|226.35|223.95|226.4|224|226.24|223.84|0
1652090740000|2022-05-09 10:05:40|226.46|224.06|226.8|224.4|226.8|224.4|226.46|224.06|0
1652090750000|2022-05-09 10:05:50|226.91|224.51|227.02|224.62|227.02|224.62|226.91|224.51|0
1652090760000|2022-05-09 10:06:00|227.24|224.84|227.24|224.84|227.35|224.95|227.24|224.84|0
1652090770000|2022-05-09 10:06:10|227.13|224.73|226.91|224.51|227.13|224.73|226.8|224.4|0
1652090780000|2022-05-09 10:06:20|227.24|224.84|227.13|224.73|227.24|224.84|227.13|224.73|0
1652090790000|2022-05-09 10:06:30|227.24|224.84|227.18|224.78|227.24|224.84|227.18|224.78|0
1652090800000|2022-05-09 10:06:40|227.07|224.67|226.8|224.4|227.13|224.73|226.8|224.4|0
1652090810000|2022-05-09 10:06:50|226.46|224.06|226.46|224.06|226.52|224.12|226.46|224.06|0
1652090820000|2022-05-09 10:07:00|226.4|224|226.24|223.84|226.4|224|226.13|223.73|0
1652090830000|2022-05-09 10:07:10|226.13|223.73|225.91|223.51|226.13|223.73|225.91|223.51|0
1652090840000|2022-05-09 10:07:20|226.02|223.62|226.07|223.67|226.07|223.67|226.02|223.62|0
1652090850000|2022-05-09 10:07:30|226.13|223.73|226.02|223.62|226.24|223.84|226.02|223.62|0
1652090860000|2022-05-09 10:07:40|225.79|223.39|225.68|223.28|225.79|223.39|225.68|223.28|0
1652090870000|2022-05-09 10:07:50|225.57|223.17|225.68|223.28|225.68|223.28|225.57|223.17|0
1652090880000|2022-05-09 10:08:00|225.91|223.51|225.85|223.45|225.91|223.51|225.85|223.45|0
1652090890000|2022-05-09 10:08:10|225.51|223.11|225.13|222.73|225.51|223.11|225.13|222.73|0
1652090900000|2022-05-09 10:08:20|225.07|222.67|225.35|222.95|225.35|222.95|225.07|222.67|0
1652090910000|2022-05-09 10:08:30|225.46|223.06|225.91|223.51|225.91|223.51|225.46|223.06|0
1652090920000|2022-05-09 10:08:40|225.79|223.39|225.96|223.56|226.02|223.62|225.79|223.39|0
1652090930000|2022-05-09 10:08:50|225.91|223.51|225.35|222.95|225.91|223.51|225.35|222.95|0
1652090940000|2022-05-09 10:09:00|225.24|222.84|225.74|223.34|225.74|223.34|225.24|222.84|0
1652090950000|2022-05-09 10:09:10|225.79|223.39|225.68|223.28|225.79|223.39|225.68|223.28|0
1652090960000|2022-05-09 10:09:20|225.46|223.06|225.46|223.06|225.57|223.17|225.4|223|0
1652090970000|2022-05-09 10:09:30|225.35|222.95|225.57|223.17|225.57|223.17|225.35|222.95|0
1652090980000|2022-05-09 10:09:40|225.79|223.39|225.9|223.5|225.9|223.5|225.79|223.39|0
1652090990000|2022-05-09 10:09:50|225.79|223.39|225.79|223.39|225.85|223.45|225.79|223.39|0
1652091000000|2022-05-09 10:10:00|225.68|223.28|225.68|223.28|225.79|223.39|225.68|223.28|0
1652091010000|2022-05-09 10:10:10|225.79|223.39|225.74|223.34|225.79|223.39|225.57|223.17|0
1652091020000|2022-05-09 10:10:20|225.79|223.39|225.57|223.17|225.79|223.39|225.57|223.17|0
1652091030000|2022-05-09 10:10:30|225.62|223.22|225.74|223.34|225.74|223.34|225.62|223.22|0
1652091040000|2022-05-09 10:10:40|225.57|223.17|225.46|223.06|225.57|223.17|225.46|223.06|0
1652091050000|2022-05-09 10:10:50|225.51|223.11|225.51|223.11|225.51|223.11|225.51|223.11|0
1652091060000|2022-05-09 10:11:00|225.35|222.95|225.29|222.89|225.35|222.95|225.29|222.89|0
1652091070000|2022-05-09 10:11:10|225.24|222.84|225.35|222.95|225.35|222.95|225.24|222.84|0
1652091080000|2022-05-09 10:11:20|225.24|222.84|225.35|222.95|225.35|222.95|225.24|222.84|0
1652091100000|2022-05-09 10:11:40|225.29|222.89|225.29|222.89|225.29|222.89|225.29|222.89|0
1652091110000|2022-05-09 10:11:50|225.35|222.95|225.02|222.62|225.35|222.95|225.02|222.62|0
1652091120000|2022-05-09 10:12:00|224.91|222.51|224.79|222.39|224.91|222.51|224.74|222.34|0
1652091130000|2022-05-09 10:12:10|224.96|222.56|225.24|222.84|225.24|222.84|224.96|222.56|0
1652091140000|2022-05-09 10:12:20|225.13|222.73|224.91|222.51|225.24|222.84|224.91|222.51|0
1652091150000|2022-05-09 10:12:30|225.02|222.62|224.91|222.51|225.02|222.62|224.91|222.51|0
1652091160000|2022-05-09 10:12:40|224.96|222.56|225.13|222.73|225.24|222.84|224.96|222.56|0
1652091170000|2022-05-09 10:12:50|225.07|222.67|225.02|222.62|225.13|222.73|225.02|222.62|0
1652091180000|2022-05-09 10:13:00|225.24|222.84|225.35|222.95|225.35|222.95|225.24|222.84|0
1652091190000|2022-05-09 10:13:10|225.24|222.84|225.24|222.84|225.24|222.84|225.18|222.78|0
1652091200000|2022-05-09 10:13:20|225.13|222.73|224.9|222.5|225.13|222.73|224.9|222.5|0
1652091220000|2022-05-09 10:13:40|224.79|222.39|224.79|222.39|224.79|222.39|224.79|222.39|0
1652091230000|2022-05-09 10:13:50|224.68|222.28|224.68|222.28|224.74|222.34|224.68|222.28|0
1652091240000|2022-05-09 10:14:00|224.57|222.17|224.9|222.5|224.9|222.5|224.57|222.17|0
1652091250000|2022-05-09 10:14:10|224.68|222.28|224.57|222.17|224.68|222.28|224.57|222.17|0
1652091260000|2022-05-09 10:14:20|224.46|222.06|224.79|222.39|224.79|222.39|224.46|222.06|0
1652091270000|2022-05-09 10:14:30|224.74|222.34|224.57|222.17|224.74|222.34|224.57|222.17|0
1652091280000|2022-05-09 10:14:40|224.46|222.06|224.57|222.17|224.57|222.17|224.46|222.06|0
1652091290000|2022-05-09 10:14:50|224.68|222.28|224.68|222.28|224.68|222.28|224.57|222.17|0
1652091300000|2022-05-09 10:15:00|224.46|222.06|224.57|222.17|224.57|222.17|224.46|222.06|0
1652091310000|2022-05-09 10:15:10|224.68|222.28|224.79|222.39|224.79|222.39|224.68|222.28|0
1652091320000|2022-05-09 10:15:20|224.68|222.28|224.74|222.34|224.74|222.34|224.68|222.28|0
1652091330000|2022-05-09 10:15:30|224.79|222.39|224.68|222.28|224.79|222.39|224.68|222.28|0
1652091340000|2022-05-09 10:15:40|224.79|222.39|224.57|222.17|224.79|222.39|224.57|222.17|0
1652091350000|2022-05-09 10:15:50|224.68|222.28|224.57|222.17|224.68|222.28|224.57|222.17|0
1652091360000|2022-05-09 10:16:00|224.68|222.28|224.57|222.17|224.68|222.28|224.57|222.17|0
1652091370000|2022-05-09 10:16:10|224.68|222.28|224.62|222.22|224.68|222.28|224.62|222.22|0
1652091380000|2022-05-09 10:16:20|224.68|222.28|224.51|222.11|224.68|222.28|224.51|222.11|0
1652091390000|2022-05-09 10:16:30|224.46|222.06|224.46|222.06|224.46|222.06|224.4|222|0
1652091410000|2022-05-09 10:16:50|224.57|222.17|224.9|222.5|224.9|222.5|224.57|222.17|0
1652091420000|2022-05-09 10:17:00|225.12|222.72|225.35|222.95|225.46|223.06|225.12|222.72|0
1652091430000|2022-05-09 10:17:10|225.12|222.72|225.12|222.72|225.12|222.72|225.12|222.72|0
1652091440000|2022-05-09 10:17:20|225.24|222.84|224.9|222.5|225.24|222.84|224.9|222.5|0
1652091450000|2022-05-09 10:17:30|224.85|222.45|225.01|222.61|225.01|222.61|224.79|222.39|0
1652091460000|2022-05-09 10:17:40|224.9|222.5|225.07|222.67|225.12|222.72|224.9|222.5|0
1652091470000|2022-05-09 10:17:50|224.9|222.5|225.01|222.61|225.01|222.61|224.79|222.39|0
1652091480000|2022-05-09 10:18:00|224.96|222.56|224.9|222.5|225.01|222.61|224.9|222.5|0
1652091490000|2022-05-09 10:18:10|225.12|222.72|225.18|222.78|225.18|222.78|225.07|222.67|0
1652091500000|2022-05-09 10:18:20|225.12|222.72|225.07|222.67|225.12|222.72|225.07|222.67|0
1652091510000|2022-05-09 10:18:30|225.23|222.83|225.79|223.39|225.9|223.5|225.23|222.83|0
1652091520000|2022-05-09 10:18:40|225.68|223.28|226.01|223.61|226.01|223.61|225.68|223.28|0
1652091530000|2022-05-09 10:18:50|225.68|223.28|225.79|223.39|225.79|223.39|225.68|223.28|0
1652091540000|2022-05-09 10:19:00|225.46|223.06|225.35|222.95|225.46|223.06|225.35|222.95|0
1652091550000|2022-05-09 10:19:10|224.96|222.56|224.84|222.44|224.96|222.56|224.79|222.39|0
1652091560000|2022-05-09 10:19:20|224.9|222.5|224.57|222.17|224.9|222.5|224.57|222.17|0
1652091570000|2022-05-09 10:19:30|224.62|222.22|224.79|222.39|224.9|222.5|224.62|222.22|0
1652091580000|2022-05-09 10:19:40|224.51|222.11|224.68|222.28|224.68|222.28|224.51|222.11|0
1652091590000|2022-05-09 10:19:50|224.73|222.33|225.23|222.83|225.23|222.83|224.73|222.33|0
1652091600000|2022-05-09 10:20:00|225.35|222.95|225.46|223.06|225.46|223.06|225.23|222.83|0
1652091610000|2022-05-09 10:20:10|225.57|223.17|225.34|222.94|225.62|223.22|225.34|222.94|0
1652091620000|2022-05-09 10:20:20|225.23|222.83|225.23|222.83|225.23|222.83|225.23|222.83|0
1652091630000|2022-05-09 10:20:30|225.34|222.94|225.23|222.83|225.34|222.94|225.23|222.83|0
1652091640000|2022-05-09 10:20:40|225.18|222.78|224.73|222.33|225.18|222.78|224.73|222.33|0
1652091650000|2022-05-09 10:20:50|224.68|222.28|225.18|222.78|225.18|222.78|224.68|222.28|0
1652091660000|2022-05-09 10:21:00|225.12|222.72|224.73|222.33|225.12|222.72|224.73|222.33|0
1652091670000|2022-05-09 10:21:10|225.01|222.61|225.4|223|225.46|223.06|225.01|222.61|0
1652091680000|2022-05-09 10:21:20|225.57|223.17|225.84|223.44|225.84|223.44|225.57|223.17|0
1652091690000|2022-05-09 10:21:30|225.9|223.5|225.57|223.17|225.9|223.5|225.57|223.17|0
1652091700000|2022-05-09 10:21:40|225.79|223.39|225.79|223.39|225.84|223.44|225.73|223.33|0
1652091710000|2022-05-09 10:21:50|225.9|223.5|225.79|223.39|225.95|223.55|225.79|223.39|0
1652091720000|2022-05-09 10:22:00|225.84|223.44|225.62|223.22|225.84|223.44|225.62|223.22|0
1652091730000|2022-05-09 10:22:10|225.68|223.28|225.68|223.28|225.68|223.28|225.57|223.17|0
1652091740000|2022-05-09 10:22:20|225.84|223.44|225.57|223.17|225.84|223.44|225.57|223.17|0
1652091750000|2022-05-09 10:22:30|225.45|223.05|225.12|222.72|225.45|223.05|225.12|222.72|0
1652091760000|2022-05-09 10:22:40|225.23|222.83|224.9|222.5|225.23|222.83|224.9|222.5|0
1652091770000|2022-05-09 10:22:50|225.12|222.72|225.12|222.72|225.45|223.05|225.12|222.72|0
1652091780000|2022-05-09 10:23:00|225.06|222.66|224.9|222.5|225.06|222.66|224.9|222.5|0
1652091790000|2022-05-09 10:23:10|224.84|222.44|224.79|222.39|224.84|222.44|224.79|222.39|0
1652091800000|2022-05-09 10:23:20|224.84|222.44|224.79|222.39|224.84|222.44|224.68|222.28|0
1652091810000|2022-05-09 10:23:30|224.9|222.5|225.01|222.61|225.01|222.61|224.73|222.33|0
1652091820000|2022-05-09 10:23:40|224.79|222.39|224.68|222.28|224.79|222.39|224.68|222.28|0
1652091830000|2022-05-09 10:23:50|224.73|222.33|224.95|222.55|224.95|222.55|224.62|222.22|0
1652091840000|2022-05-09 10:24:00|225.01|222.61|224.79|222.39|225.01|222.61|224.79|222.39|0
1652091850000|2022-05-09 10:24:10|224.9|222.5|225.01|222.61|225.01|222.61|224.9|222.5|0
1652091860000|2022-05-09 10:24:20|224.79|222.39|225.06|222.66|225.06|222.66|224.79|222.39|0
1652091870000|2022-05-09 10:24:30|225.12|222.72|224.95|222.55|225.12|222.72|224.9|222.5|0
1652091880000|2022-05-09 10:24:40|225.12|222.72|224.9|222.5|225.12|222.72|224.9|222.5|0
1652091890000|2022-05-09 10:24:50|224.79|222.39|224.51|222.11|224.79|222.39|224.46|222.06|0
1652091900000|2022-05-09 10:25:00|224.68|222.28|224.79|222.39|224.79|222.39|224.68|222.28|0
1652091910000|2022-05-09 10:25:10|224.68|222.28|224.84|222.44|224.84|222.44|224.68|222.28|0
1652091920000|2022-05-09 10:25:20|224.95|222.55|225.12|222.72|225.12|222.72|224.95|222.55|0
1652091930000|2022-05-09 10:25:30|225.17|222.77|224.9|222.5|225.17|222.77|224.79|222.39|0
1652091940000|2022-05-09 10:25:40|224.79|222.39|224.57|222.17|224.79|222.39|224.57|222.17|0
1652091950000|2022-05-09 10:25:50|224.62|222.22|224.57|222.17|224.62|222.22|224.57|222.17|0
1652091960000|2022-05-09 10:26:00|224.68|222.28|224.9|222.5|224.9|222.5|224.68|222.28|0
1652091970000|2022-05-09 10:26:10|224.73|222.33|224.73|222.33|224.73|222.33|224.73|222.33|0
1652091980000|2022-05-09 10:26:20|224.62|222.22|224.62|222.22|224.62|222.22|224.62|222.22|0
1652091990000|2022-05-09 10:26:30|224.57|222.17|224.57|222.17|224.57|222.17|224.57|222.17|0
1652092000000|2022-05-09 10:26:40|224.46|222.06|224.46|222.06|224.57|222.17|224.46|222.06|0
1652092010000|2022-05-09 10:26:50|224.68|222.28|224.68|222.28|224.68|222.28|224.57|222.17|0
1652092020000|2022-05-09 10:27:00|224.62|222.22|224.34|221.94|224.68|222.28|224.34|221.94|0
1652092030000|2022-05-09 10:27:10|224.46|222.06|224.51|222.11|224.68|222.28|224.46|222.06|0
1652092040000|2022-05-09 10:27:20|224.4|222|224.46|222.06|224.46|222.06|224.34|221.94|0
1652092050000|2022-05-09 10:27:30|223.13|220.73|223.13|220.73|223.13|220.73|223.13|220.73|0
1652092060000|2022-05-09 10:27:40|223.24|220.84|223.46|221.06|223.46|221.06|223.24|220.84|0
1652092070000|2022-05-09 10:27:50|223.57|221.17|223.46|221.06|223.57|221.17|223.46|221.06|0
1652092080000|2022-05-09 10:28:00|223.35|220.95|223.18|220.78|223.35|220.95|223.18|220.78|0
1652092090000|2022-05-09 10:28:10|223.02|220.62|223.02|220.62|223.24|220.84|223.02|220.62|0
1652092100000|2022-05-09 10:28:20|223.13|220.73|223.24|220.84|223.24|220.84|223.13|220.73|0
1652092110000|2022-05-09 10:28:30|223.35|220.95|223.68|221.28|223.68|221.28|223.35|220.95|0
1652092120000|2022-05-09 10:28:40|223.57|221.17|223.62|221.22|223.73|221.33|223.57|221.17|0
1652092130000|2022-05-09 10:28:50|223.9|221.5|223.84|221.44|223.9|221.5|223.84|221.44|0
1652092140000|2022-05-09 10:29:00|223.79|221.39|223.73|221.33|223.79|221.39|223.68|221.28|0
1652092150000|2022-05-09 10:29:10|223.68|221.28|223.9|221.5|223.9|221.5|223.68|221.28|0
1652092160000|2022-05-09 10:29:20|224.12|221.72|224.01|221.61|224.12|221.72|224.01|221.61|0
1652092170000|2022-05-09 10:29:30|224.12|221.72|224.57|222.17|224.57|222.17|224.01|221.61|0
1652092180000|2022-05-09 10:29:40|224.45|222.05|224.68|222.28|224.68|222.28|224.45|222.05|0
1652092190000|2022-05-09 10:29:50|224.56|222.16|224.34|221.94|224.68|222.28|224.34|221.94|0
1652092200000|2022-05-09 10:30:00|224.45|222.05|224.45|222.05|224.56|222.16|224.45|222.05|0
1652092210000|2022-05-09 10:30:10|224.56|222.16|224.29|221.89|224.56|222.16|224.29|221.89|0
1652092220000|2022-05-09 10:30:20|224.4|222|224.06|221.66|224.4|222|224.06|221.66|0
1652092230000|2022-05-09 10:30:30|224.01|221.61|224.01|221.61|224.12|221.72|224.01|221.61|0
1652092240000|2022-05-09 10:30:40|223.35|220.95|223.35|220.95|223.46|221.06|223.35|220.95|0
1652092250000|2022-05-09 10:30:50|223.24|220.84|223.46|221.06|223.46|221.06|223.24|220.84|0
1652092260000|2022-05-09 10:31:00|223.51|221.11|223.13|220.73|223.51|221.11|223.13|220.73|0
1652092270000|2022-05-09 10:31:10|223.24|220.84|223.13|220.73|223.24|220.84|223.13|220.73|0
1652092280000|2022-05-09 10:31:20|222.91|220.51|222.69|220.29|222.91|220.51|222.69|220.29|0
1652092290000|2022-05-09 10:31:30|222.58|220.18|222.36|219.96|222.58|220.18|222.36|219.96|0
1652092300000|2022-05-09 10:31:40|222.25|219.85|222.03|219.63|222.25|219.85|222.03|219.63|0
1652092310000|2022-05-09 10:31:50|222.14|219.74|222.14|219.74|222.25|219.85|222.14|219.74|0
1652092320000|2022-05-09 10:32:00|222.25|219.85|222.58|220.18|222.58|220.18|222.25|219.85|0
1652092330000|2022-05-09 10:32:10|222.74|220.34|222.85|220.45|222.85|220.45|222.74|220.34|0
1652092340000|2022-05-09 10:32:20|222.8|220.4|222.58|220.18|222.8|220.4|222.58|220.18|0
1652092350000|2022-05-09 10:32:30|222.63|220.23|222.74|220.34|222.74|220.34|222.63|220.23|0
1652092360000|2022-05-09 10:32:40|222.58|220.18|222.52|220.12|222.58|220.18|222.52|220.12|0
1652092370000|2022-05-09 10:32:50|222.47|220.07|222.36|219.96|222.52|220.12|222.36|219.96|0
1652092380000|2022-05-09 10:33:00|222.47|220.07|222.19|219.79|222.47|220.07|222.19|219.79|0
1652092390000|2022-05-09 10:33:10|222.25|219.85|221.81|219.41|222.25|219.85|221.81|219.41|0
1652092400000|2022-05-09 10:33:20|221.92|219.52|221.92|219.52|222.14|219.74|221.92|219.52|0
1652092410000|2022-05-09 10:33:30|221.81|219.41|222.58|220.18|222.58|220.18|221.7|219.3|0
1652092420000|2022-05-09 10:33:40|222.69|220.29|222.69|220.29|222.69|220.29|222.69|220.29|0
1652092430000|2022-05-09 10:33:50|222.58|220.18|222.3|219.9|222.58|220.18|222.25|219.85|0
1652092440000|2022-05-09 10:34:00|222.36|219.96|222.36|219.96|222.36|219.96|222.25|219.85|0
1652092450000|2022-05-09 10:34:10|222.47|220.07|222.58|220.18|222.58|220.18|222.47|220.07|0
1652092460000|2022-05-09 10:34:20|222.47|220.07|222.36|219.96|222.47|220.07|222.36|219.96|0
1652092470000|2022-05-09 10:34:30|222.3|219.9|222.25|219.85|222.3|219.9|222.25|219.85|0
1652092480000|2022-05-09 10:34:40|222.36|219.96|222.25|219.85|222.36|219.96|222.25|219.85|0
1652092490000|2022-05-09 10:34:50|222.3|219.9|222.14|219.74|222.3|219.9|221.92|219.52|0
1652092500000|2022-05-09 10:35:00|221.92|219.52|222.03|219.63|222.03|219.63|221.86|219.46|0
1652092510000|2022-05-09 10:35:10|222.25|219.85|221.92|219.52|222.25|219.85|221.92|219.52|0
1652092520000|2022-05-09 10:35:20|221.81|219.41|221.81|219.41|221.81|219.41|221.48|219.08|0
1652092530000|2022-05-09 10:35:30|221.7|219.3|221.59|219.19|221.7|219.3|221.48|219.08|0
1652092540000|2022-05-09 10:35:40|221.81|219.41|221.53|219.13|221.81|219.41|221.53|219.13|0
1652092550000|2022-05-09 10:35:50|221.59|219.19|221.59|219.19|221.81|219.41|221.59|219.19|0
1652092560000|2022-05-09 10:36:00|221.48|219.08|221.59|219.19|221.59|219.19|221.48|219.08|0
1652092570000|2022-05-09 10:36:10|221.48|219.08|221.31|218.91|221.48|219.08|221.26|218.86|0
1652092580000|2022-05-09 10:36:20|221.26|218.86|221.26|218.86|221.26|218.86|221.15|218.75|0
1652092590000|2022-05-09 10:36:30|221.48|219.08|221.59|219.19|221.59|219.19|221.48|219.08|0
1652092600000|2022-05-09 10:36:40|221.48|219.08|221.37|218.97|221.48|219.08|221.37|218.97|0
1652092610000|2022-05-09 10:36:50|221.26|218.86|221.31|218.91|221.31|218.91|221.26|218.86|0
1652092620000|2022-05-09 10:37:00|221.59|219.19|221.37|218.97|221.59|219.19|221.37|218.97|0
1652092630000|2022-05-09 10:37:10|221.69|219.29|221.64|219.24|221.69|219.29|221.59|219.19|0
1652092640000|2022-05-09 10:37:20|221.53|219.13|221.37|218.97|221.53|219.13|221.37|218.97|0
1652092650000|2022-05-09 10:37:30|221.48|219.08|221.48|219.08|221.48|219.08|221.48|219.08|0
1652092660000|2022-05-09 10:37:40|221.53|219.13|221.8|219.4|221.8|219.4|221.53|219.13|0
1652092670000|2022-05-09 10:37:50|221.91|219.51|222.02|219.62|222.02|219.62|221.8|219.4|0
1652092680000|2022-05-09 10:38:00|221.91|219.51|221.69|219.29|221.91|219.51|221.69|219.29|0
1652092690000|2022-05-09 10:38:10|221.64|219.24|221.53|219.13|221.64|219.24|221.53|219.13|0
1652092700000|2022-05-09 10:38:20|221.47|219.07|220.93|218.53|221.47|219.07|220.93|218.53|0
1652092710000|2022-05-09 10:38:30|220.82|218.42|220.54|218.14|220.82|218.42|220.49|218.09|0
1652092720000|2022-05-09 10:38:40|220.6|218.2|220.71|218.31|220.71|218.31|220.38|217.98|0
1652092730000|2022-05-09 10:38:50|220.82|218.42|220.71|218.31|220.82|218.42|220.71|218.31|0
1652092740000|2022-05-09 10:39:00|220.76|218.36|220.49|218.09|220.76|218.36|220.49|218.09|0
1652092750000|2022-05-09 10:39:10|220.54|218.14|220.6|218.2|220.71|218.31|220.54|218.14|0
1652092760000|2022-05-09 10:39:20|220.65|218.25|220.93|218.53|220.93|218.53|220.6|218.2|0
1652092770000|2022-05-09 10:39:30|220.82|218.42|220.6|218.2|220.82|218.42|220.6|218.2|0
1652092780000|2022-05-09 10:39:40|220.49|218.09|220.6|218.2|220.6|218.2|220.27|217.87|0
1652092790000|2022-05-09 10:39:50|220.38|217.98|220.16|217.76|220.38|217.98|220.16|217.76|0
1652092800000|2022-05-09 10:40:00|220.27|217.87|220.6|218.2|220.6|218.2|220.27|217.87|0
1652092810000|2022-05-09 10:40:10|220.49|218.09|220.16|217.76|220.49|218.09|220.16|217.76|0
1652092820000|2022-05-09 10:40:20|220.05|217.65|219.99|217.59|220.05|217.65|219.99|217.59|0
1652092830000|2022-05-09 10:40:30|219.61|217.21|219.61|217.21|219.83|217.43|219.61|217.21|0
1652092840000|2022-05-09 10:40:40|219.94|217.54|219.72|217.32|219.94|217.54|219.72|217.32|0
1652092850000|2022-05-09 10:40:50|219.61|217.21|219.29|216.89|219.61|217.21|219.29|216.89|0
1652092860000|2022-05-09 10:41:00|218.96|216.56|219.28|216.88|219.34|216.94|218.96|216.56|0
1652092870000|2022-05-09 10:41:10|219.07|216.67|219.07|216.67|219.18|216.78|219.07|216.67|0
1652092890000|2022-05-09 10:41:30|219.18|216.78|219.28|216.88|219.28|216.88|219.18|216.78|0
1652092900000|2022-05-09 10:41:40|219.18|216.78|219.01|216.61|219.28|216.88|219.01|216.61|0
1652092910000|2022-05-09 10:41:50|218.96|216.56|219.07|216.67|219.07|216.67|218.96|216.56|0
1652092920000|2022-05-09 10:42:00|219.18|216.78|219.18|216.78|219.18|216.78|219.18|216.78|0
1652092930000|2022-05-09 10:42:10|219.28|216.88|219.39|216.99|219.39|216.99|219.28|216.88|0
1652092940000|2022-05-09 10:42:20|219.28|216.88|219.28|216.88|219.34|216.94|219.28|216.88|0
1652092950000|2022-05-09 10:42:30|219.39|216.99|219.18|216.78|219.39|216.99|219.18|216.78|0
1652092960000|2022-05-09 10:42:40|219.23|216.83|219.07|216.67|219.23|216.83|219.07|216.67|0
1652092970000|2022-05-09 10:42:50|219.18|216.78|219.12|216.72|219.18|216.78|219.12|216.72|0
1652092980000|2022-05-09 10:43:00|219.01|216.61|219.07|216.67|219.07|216.67|218.96|216.56|0
1652092990000|2022-05-09 10:43:10|219.12|216.72|218.96|216.56|219.17|216.77|218.96|216.56|0
1652093000000|2022-05-09 10:43:20|219.07|216.67|218.96|216.56|219.07|216.67|218.96|216.56|0
1652093010000|2022-05-09 10:43:30|219.07|216.67|219.07|216.67|219.07|216.67|218.96|216.56|0
1652093020000|2022-05-09 10:43:40|219.01|216.61|218.96|216.56|219.01|216.61|218.96|216.56|0
1652093030000|2022-05-09 10:43:50|219.07|216.67|219.07|216.67|219.07|216.67|219.07|216.67|0
1652093040000|2022-05-09 10:44:00|218.96|216.56|218.96|216.56|218.96|216.56|218.96|216.56|0
1652093050000|2022-05-09 10:44:10|219.01|216.61|218.96|216.56|219.01|216.61|218.96|216.56|0
1652093060000|2022-05-09 10:44:20|219.07|216.67|219.17|216.77|219.17|216.77|219.07|216.67|0
1652093070000|2022-05-09 10:44:30|219.07|216.67|219.07|216.67|219.07|216.67|218.96|216.56|0
1652093080000|2022-05-09 10:44:40|218.96|216.56|218.96|216.56|218.96|216.56|218.96|216.56|0
1652093090000|2022-05-09 10:44:50|219.07|216.67|219.07|216.67|219.07|216.67|219.07|216.67|0
1652093100000|2022-05-09 10:45:00|219.12|216.72|219.17|216.77|219.28|216.88|219.12|216.72|0
1652093110000|2022-05-09 10:45:10|219.28|216.88|219.28|216.88|219.34|216.94|219.28|216.88|0
1652093120000|2022-05-09 10:45:20|219.17|216.77|219.06|216.66|219.17|216.77|219.06|216.66|0
1652093140000|2022-05-09 10:45:40|219.12|216.72|218.96|216.56|219.17|216.77|218.96|216.56|0
1652093160000|2022-05-09 10:46:00|219.01|216.61|218.96|216.56|219.06|216.66|218.96|216.56|0
1652093180000|2022-05-09 10:46:20|219.01|216.61|218.96|216.56|219.01|216.61|218.96|216.56|0
1652093190000|2022-05-09 10:46:30|219.01|216.61|218.96|216.56|219.01|216.61|218.96|216.56|0
1652093200000|2022-05-09 10:46:40|219.01|216.61|218.96|216.56|219.01|216.61|218.96|216.56|0
1652093220000|2022-05-09 10:47:00|218.08|215.68|218.41|216.01|218.41|216.01|218.08|215.68|0
1652093230000|2022-05-09 10:47:10|218.08|215.68|218.08|215.68|218.19|215.79|218.08|215.68|0
1652093240000|2022-05-09 10:47:20|217.76|215.36|217.65|215.25|217.76|215.36|217.54|215.14|0
1652093250000|2022-05-09 10:47:30|217.54|215.14|217.54|215.14|217.65|215.25|217.54|215.14|0
1652093260000|2022-05-09 10:47:40|217.43|215.03|217.32|214.92|217.43|215.03|217.21|214.81|0
1652093270000|2022-05-09 10:47:50|217.11|214.71|217.32|214.92|217.38|214.98|217.11|214.71|0
1652093280000|2022-05-09 10:48:00|217.54|215.14|217.32|214.92|217.54|215.14|217.32|214.92|0
1652093290000|2022-05-09 10:48:10|217.21|214.81|217.27|214.87|217.32|214.92|217.21|214.81|0
1652093300000|2022-05-09 10:48:20|217.21|214.81|217.32|214.92|217.32|214.92|217.21|214.81|0
1652093320000|2022-05-09 10:48:40|217.38|214.98|217.97|215.57|217.97|215.57|217.38|214.98|0
1652093330000|2022-05-09 10:48:50|218.08|215.68|218.3|215.9|218.3|215.9|218.08|215.68|0
1652093340000|2022-05-09 10:49:00|218.63|216.23|219.17|216.77|219.17|216.77|218.63|216.23|0
1652093350000|2022-05-09 10:49:10|219.06|216.66|219.01|216.61|219.17|216.77|218.95|216.55|0
1652093360000|2022-05-09 10:49:20|218.95|216.55|219.17|216.77|219.17|216.77|218.95|216.55|0
1652093370000|2022-05-09 10:49:30|219.28|216.88|219.22|216.82|219.39|216.99|219.17|216.77|0
1652093380000|2022-05-09 10:49:40|219.39|216.99|219.39|216.99|219.39|216.99|219.28|216.88|0
1652093390000|2022-05-09 10:49:50|219.5|217.1|219.94|217.54|219.94|217.54|219.5|217.1|0
1652093400000|2022-05-09 10:50:00|219.83|217.43|219.94|217.54|219.94|217.54|219.83|217.43|0
1652093410000|2022-05-09 10:50:10|220.05|217.65|219.99|217.59|220.15|217.75|219.99|217.59|0
1652093420000|2022-05-09 10:50:20|220.05|217.65|219.61|217.21|220.05|217.65|219.61|217.21|0
1652093430000|2022-05-09 10:50:30|219.55|217.15|219.33|216.93|219.61|217.21|219.33|216.93|0
1652093440000|2022-05-09 10:50:40|219.28|216.88|218.95|216.55|219.28|216.88|218.74|216.34|0
1652093450000|2022-05-09 10:50:50|218.84|216.44|219.06|216.66|219.06|216.66|218.84|216.44|0
1652093460000|2022-05-09 10:51:00|218.95|216.55|218.57|216.17|218.95|216.55|218.57|216.17|0
1652093470000|2022-05-09 10:51:10|218.52|216.12|218.19|215.79|218.52|216.12|218.19|215.79|0
1652093480000|2022-05-09 10:51:20|218.08|215.68|218.13|215.73|218.13|215.73|217.97|215.57|0
1652093490000|2022-05-09 10:51:30|217.97|215.57|217.97|215.57|217.97|215.57|217.86|215.46|0
1652093500000|2022-05-09 10:51:40|218.08|215.68|217.97|215.57|218.13|215.73|217.97|215.57|0
1652093510000|2022-05-09 10:51:50|217.92|215.52|217.65|215.25|217.92|215.52|217.65|215.25|0
1652093520000|2022-05-09 10:52:00|217.43|215.03|212.46|210.06|217.43|215.03|212.46|210.06|0
1652093530000|2022-05-09 10:52:10|212.57|210.17|216.1|213.7|216.1|213.7|212.57|210.17|0
1652093540000|2022-05-09 10:52:20|217.34|214.94|217.02|214.62|217.34|214.94|217.02|214.62|0
1652093550000|2022-05-09 10:52:30|216.8|214.4|217.13|214.73|217.13|214.73|216.69|214.29|0
1652093560000|2022-05-09 10:52:40|217.02|214.62|217.45|215.05|217.45|215.05|217.02|214.62|0
1652093570000|2022-05-09 10:52:50|217.23|214.83|217.13|214.73|217.34|214.94|217.13|214.73|0
1652093580000|2022-05-09 10:53:00|217.23|214.83|217.56|215.16|217.56|215.16|217.23|214.83|0
1652093590000|2022-05-09 10:53:10|217.67|215.27|217.78|215.38|217.94|215.54|217.67|215.27|0
1652093600000|2022-05-09 10:53:20|217.89|215.49|217.99|215.59|217.99|215.59|217.89|215.49|0
1652093610000|2022-05-09 10:53:30|217.89|215.49|217.99|215.59|217.99|215.59|217.89|215.49|0
1652093620000|2022-05-09 10:53:40|217.89|215.49|218.54|216.14|218.65|216.25|217.89|215.49|0
1652093630000|2022-05-09 10:53:50|218.43|216.03|218.32|215.92|218.48|216.08|218.32|215.92|0
1652093640000|2022-05-09 10:54:00|218.43|216.03|218.32|215.92|218.43|216.03|218.32|215.92|0
1652093650000|2022-05-09 10:54:10|217.99|215.59|218.26|215.86|218.32|215.92|217.99|215.59|0
1652093660000|2022-05-09 10:54:20|218.32|215.92|218.43|216.03|218.43|216.03|218.32|215.92|0
1652093670000|2022-05-09 10:54:30|218.32|215.92|218.1|215.7|218.32|215.92|218.1|215.7|0
1652093680000|2022-05-09 10:54:40|218.32|215.92|218.32|215.92|218.43|216.03|218.32|215.92|0
1652093690000|2022-05-09 10:54:50|218.21|215.81|218.1|215.7|218.21|215.81|218.1|215.7|0
1652093700000|2022-05-09 10:55:00|218.05|215.65|218.21|215.81|218.21|215.81|218.05|215.65|0
1652093710000|2022-05-09 10:55:10|218.26|215.86|218.43|216.03|218.43|216.03|218.21|215.81|0
1652093720000|2022-05-09 10:55:20|218.54|216.14|218.7|216.3|218.7|216.3|218.54|216.14|0
1652093730000|2022-05-09 10:55:30|218.76|216.36|218.7|216.3|218.76|216.36|218.7|216.3|0
1652093740000|2022-05-09 10:55:40|218.76|216.36|218.86|216.46|218.86|216.46|218.7|216.3|0
1652093750000|2022-05-09 10:55:50|219.08|216.68|218.86|216.46|219.08|216.68|218.86|216.46|0
1652093760000|2022-05-09 10:56:00|218.92|216.52|218.97|216.57|218.97|216.57|218.86|216.46|0
1652093770000|2022-05-09 10:56:10|219.08|216.68|219.08|216.68|219.19|216.79|219.08|216.68|0
1652093780000|2022-05-09 10:56:20|218.97|216.57|219.19|216.79|219.19|216.79|218.97|216.57|0
1652093790000|2022-05-09 10:56:30|219.08|216.68|219.19|216.79|219.19|216.79|219.08|216.68|0
1652093800000|2022-05-09 10:56:40|219.3|216.9|219.3|216.9|219.41|217.01|219.3|216.9|0
1652093810000|2022-05-09 10:56:50|219.19|216.79|218.97|216.57|219.19|216.79|218.86|216.46|0
1652093820000|2022-05-09 10:57:00|218.86|216.46|218.86|216.46|218.92|216.52|218.86|216.46|0
1652093830000|2022-05-09 10:57:10|218.76|216.36|218.76|216.36|218.76|216.36|218.43|216.03|0
1652093840000|2022-05-09 10:57:20|218.43|216.03|218.43|216.03|218.43|216.03|218.32|215.92|0
1652093850000|2022-05-09 10:57:30|218.32|215.92|218.43|216.03|218.43|216.03|218.32|215.92|0
1652093860000|2022-05-09 10:57:40|218.21|215.81|217.61|215.21|218.26|215.86|217.61|215.21|0
1652093870000|2022-05-09 10:57:50|217.77|215.37|217.56|215.16|217.77|215.37|217.45|215.05|0
1652093880000|2022-05-09 10:58:00|217.67|215.27|217.99|215.59|218.21|215.81|217.67|215.27|0
1652093890000|2022-05-09 10:58:10|217.88|215.48|217.67|215.27|217.88|215.48|217.67|215.27|0
1652093900000|2022-05-09 10:58:20|217.61|215.21|217.99|215.59|217.99|215.59|217.61|215.21|0
1652093910000|2022-05-09 10:58:30|217.88|215.48|218.21|215.81|218.21|215.81|217.88|215.48|0
1652093920000|2022-05-09 10:58:40|218.32|215.92|218.15|215.75|218.32|215.92|218.15|215.75|0
1652093930000|2022-05-09 10:58:50|218.1|215.7|217.99|215.59|218.15|215.75|217.99|215.59|0
1652093940000|2022-05-09 10:59:00|217.88|215.48|217.67|215.27|217.88|215.48|217.67|215.27|0
1652093950000|2022-05-09 10:59:10|217.77|215.37|217.94|215.54|217.99|215.59|217.77|215.37|0
1652093960000|2022-05-09 10:59:20|218.1|215.7|218.1|215.7|218.1|215.7|218.04|215.64|0
1652093970000|2022-05-09 10:59:30|218.15|215.75|218.04|215.64|218.15|215.75|217.99|215.59|0
1652093980000|2022-05-09 10:59:40|218.21|215.81|218.54|216.14|218.54|216.14|218.21|215.81|0
1652093990000|2022-05-09 10:59:50|218.43|216.03|218.64|216.24|218.64|216.24|218.43|216.03|0
1652094000000|2022-05-09 11:00:00|219.08|216.68|219.3|216.9|219.3|216.9|218.97|216.57|0
1652094010000|2022-05-09 11:00:10|219.41|217.01|219.63|217.23|219.63|217.23|219.41|217.01|0
1652094020000|2022-05-09 11:00:20|219.74|217.34|219.85|217.45|219.9|217.5|219.74|217.34|0
1652094030000|2022-05-09 11:00:30|220.28|217.88|220.23|217.83|220.34|217.94|220.23|217.83|0
1652094040000|2022-05-09 11:00:40|220.06|217.66|220.06|217.66|220.17|217.77|220.06|217.66|0
1652094050000|2022-05-09 11:00:50|219.85|217.45|220.01|217.61|220.01|217.61|219.85|217.45|0
1652094060000|2022-05-09 11:01:00|219.95|217.55|219.41|217.01|219.95|217.55|219.41|217.01|0
1652094070000|2022-05-09 11:01:10|219.3|216.9|218.86|216.46|219.3|216.9|218.7|216.3|0
1652094080000|2022-05-09 11:01:20|219.19|216.79|219.3|216.9|219.41|217.01|219.19|216.79|0
1652094090000|2022-05-09 11:01:30|219.19|216.79|218.91|216.51|219.19|216.79|218.86|216.46|0
1652094100000|2022-05-09 11:01:40|218.86|216.46|219.41|217.01|219.41|217.01|218.86|216.46|0
1652094110000|2022-05-09 11:01:50|219.3|216.9|219.19|216.79|219.3|216.9|219.02|216.62|0
1652094120000|2022-05-09 11:02:00|218.97|216.57|219.08|216.68|219.41|217.01|218.97|216.57|0
1652094130000|2022-05-09 11:02:10|219.19|216.79|218.81|216.41|219.19|216.79|218.81|216.41|0
1652094140000|2022-05-09 11:02:20|218.7|216.3|218.64|216.24|218.75|216.35|218.53|216.13|0
1652094150000|2022-05-09 11:02:30|219.08|216.68|219.19|216.79|219.3|216.9|219.08|216.68|0
1652094160000|2022-05-09 11:02:40|219.52|217.12|220.06|217.66|220.17|217.77|219.52|217.12|0
1652094170000|2022-05-09 11:02:50|220.28|217.88|220.39|217.99|220.44|218.04|220.23|217.83|0
1652094180000|2022-05-09 11:03:00|220.28|217.88|220.39|217.99|220.39|217.99|220.23|217.83|0
1652094190000|2022-05-09 11:03:10|220.5|218.1|220.44|218.04|220.5|218.1|220.44|218.04|0
1652094200000|2022-05-09 11:03:20|220.28|217.88|220.5|218.1|220.5|218.1|220.28|217.88|0
1652094210000|2022-05-09 11:03:30|220.72|218.32|220.94|218.54|220.94|218.54|220.66|218.26|0
1652094220000|2022-05-09 11:03:40|221.05|218.65|221.05|218.65|221.05|218.65|220.94|218.54|0
1652094230000|2022-05-09 11:03:50|220.94|218.54|220.94|218.54|220.94|218.54|220.94|218.54|0
1652094240000|2022-05-09 11:04:00|221.1|218.7|220.94|218.54|221.1|218.7|220.94|218.54|0
1652094250000|2022-05-09 11:04:10|221.1|218.7|221.05|218.65|221.1|218.7|220.94|218.54|0
1652094260000|2022-05-09 11:04:20|220.94|218.54|220.28|217.88|220.94|218.54|220.28|217.88|0
1652094270000|2022-05-09 11:04:30|220.12|217.72|219.9|217.5|220.12|217.72|219.9|217.5|0
1652094280000|2022-05-09 11:04:40|219.95|217.55|220.5|218.1|220.5|218.1|219.95|217.55|0
1652094290000|2022-05-09 11:04:50|220.61|218.21|220.39|217.99|220.61|218.21|220.39|217.99|0
1652094300000|2022-05-09 11:05:00|220.22|217.82|220.72|218.32|220.83|218.43|220.22|217.82|0
1652094310000|2022-05-09 11:05:10|220.66|218.26|220.39|217.99|220.66|218.26|220.39|217.99|0
1652094320000|2022-05-09 11:05:20|220.33|217.93|220.17|217.77|220.33|217.93|220.17|217.77|0
1652094330000|2022-05-09 11:05:30|220.06|217.66|220.39|217.99|220.39|217.99|220.06|217.66|0
1652094340000|2022-05-09 11:05:40|220.61|218.21|220.5|218.1|220.61|218.21|220.5|218.1|0
1652094350000|2022-05-09 11:05:50|220.61|218.21|220.72|218.32|220.72|218.32|220.55|218.15|0
1652094360000|2022-05-09 11:06:00|220.39|217.99|220.72|218.32|220.72|218.32|220.39|217.99|0
1652094370000|2022-05-09 11:06:10|220.61|218.21|220.77|218.37|220.77|218.37|220.5|218.1|0
1652094380000|2022-05-09 11:06:20|221.05|218.65|221.16|218.76|221.27|218.87|221.05|218.65|0
1652094390000|2022-05-09 11:06:30|221.27|218.87|221.54|219.14|221.54|219.14|221.27|218.87|0
1652094400000|2022-05-09 11:06:40|221.71|219.31|221.82|219.42|221.82|219.42|221.6|219.2|0
1652094410000|2022-05-09 11:06:50|221.71|219.31|221.82|219.42|221.82|219.42|221.71|219.31|0
1652094420000|2022-05-09 11:07:00|221.76|219.36|221.49|219.09|221.76|219.36|221.49|219.09|0
1652094430000|2022-05-09 11:07:10|221.6|219.2|220.77|218.37|221.6|219.2|220.77|218.37|0
1652094440000|2022-05-09 11:07:20|220.61|218.21|221.05|218.65|221.05|218.65|220.61|218.21|0
1652094450000|2022-05-09 11:07:30|220.94|218.54|220.77|218.37|221.05|218.65|220.77|218.37|0
1652094460000|2022-05-09 11:07:40|220.88|218.48|220.61|218.21|220.88|218.48|220.61|218.21|0
1652094470000|2022-05-09 11:07:50|220.88|218.48|221.05|218.65|221.05|218.65|220.88|218.48|0
1652094480000|2022-05-09 11:08:00|221.27|218.87|221.16|218.76|221.6|219.2|221.16|218.76|0
1652094490000|2022-05-09 11:08:10|221.38|218.98|221.1|218.7|221.38|218.98|221.1|218.7|0
1652094500000|2022-05-09 11:08:20|221.05|218.65|220.94|218.54|221.05|218.65|220.88|218.48|0
1652094510000|2022-05-09 11:08:30|221.16|218.76|221.16|218.76|221.16|218.76|221.05|218.65|0
1652094520000|2022-05-09 11:08:40|221.05|218.65|220.77|218.37|221.05|218.65|220.77|218.37|0
1652094530000|2022-05-09 11:08:50|220.72|218.32|221.05|218.65|221.05|218.65|220.72|218.32|0
1652094540000|2022-05-09 11:09:00|220.94|218.54|220.61|218.21|220.94|218.54|220.61|218.21|0
1652094550000|2022-05-09 11:09:10|220.83|218.43|219.95|217.55|220.83|218.43|219.95|217.55|0
1652094560000|2022-05-09 11:09:20|219.73|217.33|219.84|217.44|219.84|217.44|219.51|217.11|0
1652094570000|2022-05-09 11:09:30|220.06|217.66|220|217.6|220.28|217.88|220|217.6|0
1652094580000|2022-05-09 11:09:40|219.95|217.55|219.84|217.44|220|217.6|219.84|217.44|0
1652094590000|2022-05-09 11:09:50|219.62|217.22|219.84|217.44|219.84|217.44|219.51|217.11|0
1652094600000|2022-05-09 11:10:00|219.73|217.33|219.62|217.22|219.78|217.38|219.62|217.22|0
1652094610000|2022-05-09 11:10:10|219.35|216.95|220.5|218.1|220.5|218.1|219.35|216.95|0
1652094620000|2022-05-09 11:10:20|220.39|217.99|220.22|217.82|220.39|217.99|220.17|217.77|0
1652094630000|2022-05-09 11:10:30|220.06|217.66|220.06|217.66|220.11|217.71|220.06|217.66|0
1652094640000|2022-05-09 11:10:40|220.11|217.71|220.28|217.88|220.28|217.88|220.06|217.66|0
1652094650000|2022-05-09 11:10:50|220.17|217.77|219.29|216.89|220.17|217.77|219.29|216.89|0
1652094660000|2022-05-09 11:11:00|219.24|216.84|218.97|216.57|219.29|216.89|218.97|216.57|0
1652094670000|2022-05-09 11:11:10|218.42|216.02|218.2|215.8|218.42|216.02|218.2|215.8|0
1652094680000|2022-05-09 11:11:20|218.31|215.91|218.47|216.07|218.47|216.07|218.31|215.91|0
1652094690000|2022-05-09 11:11:30|218.64|216.24|218.64|216.24|218.86|216.46|218.64|216.24|0
1652094700000|2022-05-09 11:11:40|218.69|216.29|218.75|216.35|218.8|216.4|218.69|216.29|0
1652094710000|2022-05-09 11:11:50|219.08|216.68|219.18|216.78|219.24|216.84|219.08|216.68|0
1652094720000|2022-05-09 11:12:00|219.08|216.68|219.13|216.73|219.18|216.78|219.08|216.68|0
1652094730000|2022-05-09 11:12:10|219.24|216.84|219.13|216.73|219.24|216.84|219.08|216.68|0
1652094740000|2022-05-09 11:12:20|219.08|216.68|219.08|216.68|219.24|216.84|218.97|216.57|0
1652094750000|2022-05-09 11:12:30|218.86|216.46|219.08|216.68|219.08|216.68|218.86|216.46|0
1652094760000|2022-05-09 11:12:40|219.13|216.73|218.97|216.57|219.13|216.73|218.97|216.57|0
1652094770000|2022-05-09 11:12:50|219.4|217|219.18|216.78|219.51|217.11|219.18|216.78|0
1652094780000|2022-05-09 11:13:00|219.13|216.73|219.18|216.78|219.18|216.78|219.08|216.68|0
1652094790000|2022-05-09 11:13:10|219.13|216.73|219.08|216.68|219.13|216.73|218.97|216.57|0
1652094800000|2022-05-09 11:13:20|218.97|216.57|218.97|216.57|219.07|216.67|218.86|216.46|0
1652094810000|2022-05-09 11:13:30|218.64|216.24|218.69|216.29|218.69|216.29|218.53|216.13|0
1652094820000|2022-05-09 11:13:40|218.64|216.24|218.69|216.29|218.69|216.29|218.42|216.02|0
1652094830000|2022-05-09 11:13:50|218.53|216.13|219.29|216.89|219.29|216.89|218.53|216.13|0
1652094840000|2022-05-09 11:14:00|219.62|217.22|220.17|217.77|220.17|217.77|219.62|217.22|0
1652094850000|2022-05-09 11:14:10|219.95|217.55|220.11|217.71|220.22|217.82|219.95|217.55|0
1652094860000|2022-05-09 11:14:20|220|217.6|219.84|217.44|220|217.6|219.84|217.44|0
1652094870000|2022-05-09 11:14:30|219.4|217|219.07|216.67|219.4|217|218.97|216.57|0
1652094880000|2022-05-09 11:14:40|219.18|216.78|219.24|216.84|219.24|216.84|218.97|216.57|0
1652094890000|2022-05-09 11:14:50|219.18|216.78|219.29|216.89|219.29|216.89|219.13|216.73|0
1652094900000|2022-05-09 11:15:00|218.97|216.57|219.4|217|219.4|217|218.97|216.57|0
1652094910000|2022-05-09 11:15:10|219.51|217.11|219.4|217|219.62|217.22|219.24|216.84|0
1652094920000|2022-05-09 11:15:20|219.29|216.89|219.51|217.11|219.67|217.27|219.29|216.89|0
1652094930000|2022-05-09 11:15:30|219.73|217.33|219.29|216.89|219.73|217.33|219.29|216.89|0
1652094940000|2022-05-09 11:15:40|219.18|216.78|219.29|216.89|219.29|216.89|219.07|216.67|0
1652094950000|2022-05-09 11:15:50|219.24|216.84|219.51|217.11|219.51|217.11|219.18|216.78|0
1652094960000|2022-05-09 11:16:00|219.62|217.22|219.45|217.05|219.62|217.22|219.45|217.05|0
1652094970000|2022-05-09 11:16:10|219.51|217.11|219.4|217|219.51|217.11|219.4|217|0
1652094980000|2022-05-09 11:16:20|219.29|216.89|219.62|217.22|219.62|217.22|219.29|216.89|0
1652094990000|2022-05-09 11:16:30|219.4|217|219.07|216.67|219.4|217|219.07|216.67|0
1652095000000|2022-05-09 11:16:40|218.96|216.56|219.07|216.67|219.07|216.67|218.86|216.46|0
1652095010000|2022-05-09 11:16:50|219.02|216.62|219.02|216.62|219.18|216.78|219.02|216.62|0
1652095020000|2022-05-09 11:17:00|218.8|216.4|218.58|216.18|218.8|216.4|218.58|216.18|0
1652095030000|2022-05-09 11:17:10|218.53|216.13|218.2|215.8|218.53|216.13|218.2|215.8|0
1652095040000|2022-05-09 11:17:20|218.25|215.85|218.31|215.91|218.42|216.02|218.25|215.85|0
1652095050000|2022-05-09 11:17:30|218.42|216.02|218.75|216.35|218.75|216.35|218.42|216.02|0
1652095060000|2022-05-09 11:17:40|218.42|216.02|218.58|216.18|218.58|216.18|218.42|216.02|0
1652095070000|2022-05-09 11:17:50|218.42|216.02|218.47|216.07|218.47|216.07|218.42|216.02|0
1652095080000|2022-05-09 11:18:00|218.42|216.02|218.14|215.74|218.42|216.02|218.14|215.74|0
1652095090000|2022-05-09 11:18:10|218.2|215.8|218.42|216.02|218.42|216.02|218.2|215.8|0
1652095100000|2022-05-09 11:18:20|218.2|215.8|217.87|215.47|218.2|215.8|217.87|215.47|0
1652095110000|2022-05-09 11:18:30|217.98|215.58|217.77|215.37|217.98|215.58|217.77|215.37|0
1652095120000|2022-05-09 11:18:40|217.82|215.42|217.77|215.37|217.87|215.47|217.66|215.26|0
1652095130000|2022-05-09 11:18:50|217.87|215.47|217.87|215.47|217.98|215.58|217.87|215.47|0
1652095140000|2022-05-09 11:19:00|217.98|215.58|217.87|215.47|217.98|215.58|217.87|215.47|0
1652095150000|2022-05-09 11:19:10|217.98|215.58|218.64|216.24|218.64|216.24|217.98|215.58|0
1652095160000|2022-05-09 11:19:20|218.53|216.13|218.36|215.96|218.53|216.13|218.36|215.96|0
1652095170000|2022-05-09 11:19:30|218.42|216.02|218.42|216.02|218.53|216.13|218.42|216.02|0
1652095180000|2022-05-09 11:19:40|218.36|215.96|218.31|215.91|218.36|215.96|218.31|215.91|0
1652095190000|2022-05-09 11:19:50|218.2|215.8|218.25|215.85|218.31|215.91|218.2|215.8|0
1652095200000|2022-05-09 11:20:00|218.2|215.8|217.87|215.47|218.2|215.8|217.87|215.47|0
1652095210000|2022-05-09 11:20:10|217.6|215.2|217.06|214.66|217.6|215.2|217|214.6|0
1652095220000|2022-05-09 11:20:20|217.22|214.82|217.22|214.82|217.33|214.93|217.22|214.82|0
1652095230000|2022-05-09 11:20:30|217.27|214.87|217.33|214.93|217.33|214.93|217.27|214.87|0
1652095240000|2022-05-09 11:20:40|217.44|215.04|217.55|215.15|217.55|215.15|217.44|215.04|0
1652095250000|2022-05-09 11:20:50|217.44|215.04|216.9|214.5|217.44|215.04|216.9|214.5|0
1652095260000|2022-05-09 11:21:00|216.68|214.28|216.46|214.06|216.68|214.28|216.35|213.95|0
1652095270000|2022-05-09 11:21:10|216.24|213.84|216.03|213.63|216.24|213.84|216.03|213.63|0
1652095280000|2022-05-09 11:21:20|216.14|213.74|216.24|213.84|216.24|213.84|216.14|213.74|0
1652095290000|2022-05-09 11:21:30|216.19|213.79|216.19|213.79|216.19|213.79|216.03|213.63|0
1652095300000|2022-05-09 11:21:40|216.3|213.9|216.35|213.95|216.41|214.01|216.3|213.9|0
1652095310000|2022-05-09 11:21:50|216.24|213.84|216.4|214|216.4|214|216.24|213.84|0
1652095320000|2022-05-09 11:22:00|216.35|213.95|216.57|214.17|216.68|214.28|216.35|213.95|0
1652095330000|2022-05-09 11:22:10|217.19|214.79|217.35|214.95|217.52|215.12|217.19|214.79|0
1652095340000|2022-05-09 11:22:20|217.41|215.01|217.73|215.33|217.73|215.33|217.41|215.01|0
1652095350000|2022-05-09 11:22:30|217.84|215.44|217.46|215.06|217.84|215.44|217.46|215.06|0
1652095360000|2022-05-09 11:22:40|217.41|215.01|217.08|214.68|217.41|215.01|217.08|214.68|0
1652095370000|2022-05-09 11:22:50|217.3|214.9|217.02|214.62|217.3|214.9|217.02|214.62|0
1652095380000|2022-05-09 11:23:00|216.97|214.57|216.76|214.36|217.08|214.68|216.76|214.36|0
1652095390000|2022-05-09 11:23:10|216.65|214.25|216.43|214.03|216.65|214.25|216.43|214.03|0
1652095400000|2022-05-09 11:23:20|216.54|214.14|216.7|214.3|216.7|214.3|216.43|214.03|0
1652095410000|2022-05-09 11:23:30|216.65|214.25|216.59|214.19|216.65|214.25|216.54|214.14|0
1652095420000|2022-05-09 11:23:40|216.54|214.14|216.32|213.92|216.54|214.14|216.32|213.92|0
1652095430000|2022-05-09 11:23:50|216.21|213.81|216.43|214.03|216.43|214.03|216.21|213.81|0
1652095440000|2022-05-09 11:24:00|216.54|214.14|216.76|214.36|216.76|214.36|216.54|214.14|0
1652095450000|2022-05-09 11:24:10|216.92|214.52|216.97|214.57|216.97|214.57|216.92|214.52|0
1652095460000|2022-05-09 11:24:20|217.08|214.68|216.97|214.57|217.19|214.79|216.97|214.57|0
1652095470000|2022-05-09 11:24:30|217.02|214.62|217.24|214.84|217.24|214.84|216.97|214.57|0
1652095480000|2022-05-09 11:24:40|217.19|214.79|217.3|214.9|217.41|215.01|217.19|214.79|0
1652095490000|2022-05-09 11:24:50|217.51|215.11|217.62|215.22|217.73|215.33|217.51|215.11|0
1652095500000|2022-05-09 11:25:00|217.51|215.11|217.62|215.22|217.62|215.22|217.51|215.11|0
1652095510000|2022-05-09 11:25:10|217.84|215.44|217.78|215.38|217.84|215.44|217.73|215.33|0
1652095520000|2022-05-09 11:25:20|217.84|215.44|217.51|215.11|217.84|215.44|217.51|215.11|0
1652095530000|2022-05-09 11:25:30|217.19|214.79|217.41|215.01|217.41|215.01|217.19|214.79|0
1652095540000|2022-05-09 11:25:40|217.35|214.95|217.41|215.01|217.41|215.01|217.35|214.95|0
1652095550000|2022-05-09 11:25:50|217.51|215.11|217.62|215.22|217.67|215.27|217.51|215.11|0
1652095560000|2022-05-09 11:26:00|217.51|215.11|217.46|215.06|217.51|215.11|217.41|215.01|0
1652095570000|2022-05-09 11:26:10|217.4|215|217.3|214.9|217.4|215|217.3|214.9|0
1652095580000|2022-05-09 11:26:20|217.24|214.84|217.19|214.79|217.3|214.9|217.19|214.79|0
1652095590000|2022-05-09 11:26:30|217.08|214.68|217.67|215.27|217.67|215.27|217.08|214.68|0
1652095600000|2022-05-09 11:26:40|217.62|215.22|217.62|215.22|217.62|215.22|217.62|215.22|0
1652095610000|2022-05-09 11:26:50|217.51|215.11|217.62|215.22|217.62|215.22|217.51|215.11|0
1652095620000|2022-05-09 11:27:00|217.51|215.11|217.51|215.11|217.51|215.11|217.46|215.06|0
1652095630000|2022-05-09 11:27:10|217.62|215.22|217.62|215.22|217.73|215.33|217.62|215.22|0
1652095640000|2022-05-09 11:27:20|217.51|215.11|217.4|215|217.62|215.22|217.4|215|0
1652095650000|2022-05-09 11:27:30|217.3|214.9|217.3|214.9|217.3|214.9|217.3|214.9|0
1652095660000|2022-05-09 11:27:40|217.4|215|217.84|215.44|217.84|215.44|217.4|215|0
1652095670000|2022-05-09 11:27:50|217.73|215.33|217.73|215.33|217.73|215.33|217.62|215.22|0
1652095680000|2022-05-09 11:28:00|217.62|215.22|217.3|214.9|217.62|215.22|217.3|214.9|0
1652095690000|2022-05-09 11:28:10|217.19|214.79|217.35|214.95|217.35|214.95|217.19|214.79|0
1652095700000|2022-05-09 11:28:20|217.19|214.79|217.08|214.68|217.35|214.95|217.08|214.68|0
1652095710000|2022-05-09 11:28:30|217.19|214.79|217.19|214.79|217.19|214.79|217.08|214.68|0
1652095720000|2022-05-09 11:28:40|217.4|215|217.51|215.11|217.51|215.11|217.4|215|0
1652095730000|2022-05-09 11:28:50|217.62|215.22|217.62|215.22|217.73|215.33|217.62|215.22|0
1652095740000|2022-05-09 11:29:00|217.73|215.33|217.78|215.38|217.78|215.38|217.73|215.33|0
1652095750000|2022-05-09 11:29:10|217.84|215.44|217.19|214.79|217.84|215.44|217.19|214.79|0
1652095760000|2022-05-09 11:29:20|217.08|214.68|217.02|214.62|217.08|214.68|216.97|214.57|0
1652095770000|2022-05-09 11:29:30|217.08|214.68|216.86|214.46|217.08|214.68|216.86|214.46|0
1652095780000|2022-05-09 11:29:40|217.02|214.62|216.97|214.57|217.02|214.62|216.97|214.57|0
1652095790000|2022-05-09 11:29:50|217.08|214.68|217.19|214.79|217.29|214.89|217.08|214.68|0
1652095800000|2022-05-09 11:30:00|217.08|214.68|217.19|214.79|217.19|214.79|217.08|214.68|0
1652095810000|2022-05-09 11:30:10|217.08|214.68|216.86|214.46|217.08|214.68|216.86|214.46|0
1652095820000|2022-05-09 11:30:20|216.64|214.24|216.43|214.03|216.64|214.24|216.43|214.03|0
1652095830000|2022-05-09 11:30:30|216.32|213.92|216.32|213.92|216.32|213.92|216.32|213.92|0
1652095840000|2022-05-09 11:30:40|216.37|213.97|216.75|214.35|216.75|214.35|216.37|213.97|0
1652095850000|2022-05-09 11:30:50|216.86|214.46|217.19|214.79|217.19|214.79|216.86|214.46|0
1652095860000|2022-05-09 11:31:00|217.29|214.89|217.29|214.89|217.29|214.89|217.29|214.89|0
1652095870000|2022-05-09 11:31:10|217.24|214.84|216.64|214.24|217.24|214.84|216.64|214.24|0
1652095880000|2022-05-09 11:31:20|216.54|214.14|216.32|213.92|216.59|214.19|216.32|213.92|0
1652095890000|2022-05-09 11:31:30|216.26|213.86|216.32|213.92|216.32|213.92|216.26|213.86|0
1652095900000|2022-05-09 11:31:40|216.21|213.81|216.26|213.86|216.26|213.86|216.21|213.81|0
1652095910000|2022-05-09 11:31:50|216.54|214.14|216.43|214.03|216.54|214.14|216.43|214.03|0
1652095920000|2022-05-09 11:32:00|216.54|214.14|216.54|214.14|216.64|214.24|216.43|214.03|0
1652095930000|2022-05-09 11:32:10|216.75|214.35|216.75|214.35|216.75|214.35|216.7|214.3|0
1652095940000|2022-05-09 11:32:20|216.7|214.3|216.75|214.35|216.75|214.35|216.64|214.24|0
1652095950000|2022-05-09 11:32:30|216.97|214.57|216.91|214.51|216.97|214.57|216.86|214.46|0
1652095960000|2022-05-09 11:32:40|216.97|214.57|217.18|214.78|217.18|214.78|216.97|214.57|0
1652095970000|2022-05-09 11:32:50|217.4|215|217.62|215.22|217.73|215.33|217.4|215|0
1652095980000|2022-05-09 11:33:00|217.94|215.54|217.62|215.22|218.05|215.65|217.62|215.22|0
1652095990000|2022-05-09 11:33:10|217.35|214.95|217.29|214.89|217.4|215|217.29|214.89|0
1652096000000|2022-05-09 11:33:20|217.35|214.95|217.67|215.27|217.67|215.27|217.35|214.95|0
1652096010000|2022-05-09 11:33:30|217.73|215.33|218|215.6|218.05|215.65|217.73|215.33|0
1652096020000|2022-05-09 11:33:40|218.05|215.65|218.27|215.87|218.27|215.87|217.94|215.54|0
1652096030000|2022-05-09 11:33:50|218.38|215.98|218.71|216.31|218.71|216.31|218.38|215.98|0
1652096040000|2022-05-09 11:34:00|218.81|216.41|218.71|216.31|218.81|216.41|218.71|216.31|0
1652096050000|2022-05-09 11:34:10|218.49|216.09|218.16|215.76|218.49|216.09|218.16|215.76|0
1652096060000|2022-05-09 11:34:20|218.27|215.87|218.49|216.09|218.49|216.09|218.27|215.87|0
1652096070000|2022-05-09 11:34:30|218.38|215.98|218.38|215.98|218.38|215.98|218.38|215.98|0
1652096080000|2022-05-09 11:34:40|218.43|216.03|218.81|216.41|218.81|216.41|218.43|216.03|0
1652096090000|2022-05-09 11:34:50|219.14|216.74|219.25|216.85|219.25|216.85|219.14|216.74|0
1652096100000|2022-05-09 11:35:00|219.36|216.96|219.25|216.85|219.36|216.96|219.25|216.85|0
1652096110000|2022-05-09 11:35:10|219.19|216.79|219.36|216.96|219.36|216.96|219.14|216.74|0
1652096120000|2022-05-09 11:35:20|219.25|216.85|219.47|217.07|219.47|217.07|219.25|216.85|0
1652096130000|2022-05-09 11:35:30|219.58|217.18|220.01|217.61|220.01|217.61|219.58|217.18|0
1652096140000|2022-05-09 11:35:40|220.12|217.72|220.12|217.72|220.23|217.83|220.12|217.72|0
1652096150000|2022-05-09 11:35:50|220.01|217.61|220.23|217.83|220.23|217.83|220.01|217.61|0
1652096160000|2022-05-09 11:36:00|220.45|218.05|220.56|218.16|220.56|218.16|220.45|218.05|0
1652096170000|2022-05-09 11:36:10|220.89|218.49|220.78|218.38|220.89|218.49|220.78|218.38|0
1652096180000|2022-05-09 11:36:20|220.67|218.27|220.23|217.83|220.67|218.27|220.23|217.83|0
1652096190000|2022-05-09 11:36:30|220.01|217.61|219.69|217.29|220.01|217.61|219.58|217.18|0
1652096200000|2022-05-09 11:36:40|219.9|217.5|219.8|217.4|219.9|217.5|219.69|217.29|0
1652096210000|2022-05-09 11:36:50|219.69|217.29|219.63|217.23|219.69|217.29|219.58|217.18|0
1652096220000|2022-05-09 11:37:00|219.69|217.29|219.69|217.29|219.69|217.29|219.58|217.18|0
1652096230000|2022-05-09 11:37:10|219.47|217.07|219.47|217.07|219.69|217.29|219.47|217.07|0
1652096240000|2022-05-09 11:37:20|219.14|216.74|219.25|216.85|219.25|216.85|219.14|216.74|0
1652096250000|2022-05-09 11:37:30|219.03|216.63|219.03|216.63|219.14|216.74|219.03|216.63|0
1652096260000|2022-05-09 11:37:40|219.08|216.68|219.25|216.85|219.36|216.96|219.08|216.68|0
1652096270000|2022-05-09 11:37:50|219.36|216.96|219.47|217.07|219.52|217.12|219.36|216.96|0
1652096280000|2022-05-09 11:38:00|219.36|216.96|218.92|216.52|219.36|216.96|218.92|216.52|0
1652096290000|2022-05-09 11:38:10|218.81|216.41|218.7|216.3|218.81|216.41|218.6|216.2|0
1652096300000|2022-05-09 11:38:20|218.6|216.2|218.7|216.3|218.7|216.3|218.6|216.2|0
1652096310000|2022-05-09 11:38:30|218.81|216.41|218.81|216.41|219.03|216.63|218.81|216.41|0
1652096320000|2022-05-09 11:38:40|218.97|216.57|218.97|216.57|219.08|216.68|218.97|216.57|0
1652096330000|2022-05-09 11:38:50|219.14|216.74|219.19|216.79|219.19|216.79|219.14|216.74|0
1652096340000|2022-05-09 11:39:00|219.14|216.74|218.92|216.52|219.14|216.74|218.92|216.52|0
1652096350000|2022-05-09 11:39:10|218.81|216.41|218.65|216.25|218.81|216.41|218.65|216.25|0
1652096360000|2022-05-09 11:39:20|218.49|216.09|218.59|216.19|218.59|216.19|218.49|216.09|0
1652096370000|2022-05-09 11:39:30|218.7|216.3|218.7|216.3|218.92|216.52|218.7|216.3|0
1652096380000|2022-05-09 11:39:40|218.43|216.03|218.43|216.03|218.49|216.09|218.38|215.98|0
1652096390000|2022-05-09 11:39:50|218.49|216.09|218.59|216.19|218.59|216.19|218.38|215.98|0
1652096400000|2022-05-09 11:40:00|218.81|216.41|218.49|216.09|218.81|216.41|218.49|216.09|0
1652096410000|2022-05-09 11:40:10|218.43|216.03|218.92|216.52|218.92|216.52|218.43|216.03|0
1652096420000|2022-05-09 11:40:20|218.81|216.41|218.81|216.41|218.81|216.41|218.76|216.36|0
1652096430000|2022-05-09 11:40:30|218.86|216.46|218.92|216.52|218.92|216.52|218.86|216.46|0
1652096440000|2022-05-09 11:40:40|218.81|216.41|218.7|216.3|218.81|216.41|218.7|216.3|0
1652096450000|2022-05-09 11:40:50|218.81|216.41|218.38|215.98|218.81|216.41|218.38|215.98|0
1652096460000|2022-05-09 11:41:00|218.59|216.19|218.7|216.3|218.7|216.3|218.59|216.19|0
1652096470000|2022-05-09 11:41:10|218.59|216.19|218.97|216.57|218.97|216.57|218.59|216.19|0
1652096480000|2022-05-09 11:41:20|219.03|216.63|219.25|216.85|219.25|216.85|218.97|216.57|0
1652096490000|2022-05-09 11:41:30|219.19|216.79|219.47|217.07|219.47|217.07|219.19|216.79|0
1652096500000|2022-05-09 11:41:40|219.36|216.96|219.25|216.85|219.36|216.96|219.25|216.85|0
1652096510000|2022-05-09 11:41:50|219.36|216.96|219.3|216.9|219.41|217.01|219.25|216.85|0
1652096520000|2022-05-09 11:42:00|219.36|216.96|219.25|216.85|219.36|216.96|219.25|216.85|0
1652096530000|2022-05-09 11:42:10|219.36|216.96|218.92|216.52|219.36|216.96|218.92|216.52|0
1652096540000|2022-05-09 11:42:20|219.14|216.74|219.03|216.63|219.25|216.85|219.03|216.63|0
1652096550000|2022-05-09 11:42:30|219.14|216.74|219.36|216.96|219.36|216.96|219.14|216.74|0
1652096560000|2022-05-09 11:42:40|219.47|217.07|219.3|216.9|219.47|217.07|219.25|216.85|0
1652096570000|2022-05-09 11:42:50|219.14|216.74|219.25|216.85|219.25|216.85|219.03|216.63|0
1652096580000|2022-05-09 11:43:00|219.36|216.96|219.68|217.28|219.68|217.28|219.36|216.96|0
1652096590000|2022-05-09 11:43:10|219.79|217.39|219.9|217.5|220.01|217.61|219.79|217.39|0
1652096600000|2022-05-09 11:43:20|219.57|217.17|219.25|216.85|219.68|217.28|219.25|216.85|0
1652096610000|2022-05-09 11:43:30|219.19|216.79|218.81|216.41|219.19|216.79|218.81|216.41|0
1652096620000|2022-05-09 11:43:40|218.59|216.19|218.48|216.08|218.59|216.19|218.37|215.97|0
1652096630000|2022-05-09 11:43:50|218.59|216.19|218.27|215.87|218.59|216.19|218.27|215.87|0
1652096640000|2022-05-09 11:44:00|218.16|215.76|217.29|214.89|218.16|215.76|217.29|214.89|0
1652096650000|2022-05-09 11:44:10|217.61|215.21|218.48|216.08|218.48|216.08|217.61|215.21|0
1652096660000|2022-05-09 11:44:20|218.54|216.14|218.59|216.19|218.59|216.19|218.48|216.08|0
1652096670000|2022-05-09 11:44:30|218.48|216.08|218.27|215.87|218.48|216.08|218.27|215.87|0
1652096680000|2022-05-09 11:44:40|218.43|216.03|218.92|216.52|218.92|216.52|218.43|216.03|0
1652096690000|2022-05-09 11:44:50|218.81|216.41|218.64|216.24|218.81|216.41|218.64|216.24|0
1652096700000|2022-05-09 11:45:00|218.7|216.3|218.05|215.65|218.7|216.3|218.05|215.65|0
1652096710000|2022-05-09 11:45:10|218.16|215.76|218.59|216.19|218.59|216.19|218.16|215.76|0
1652096720000|2022-05-09 11:45:20|218.7|216.3|219.14|216.74|219.14|216.74|218.7|216.3|0
1652096730000|2022-05-09 11:45:30|219.03|216.63|218.92|216.52|219.03|216.63|218.81|216.41|0
1652096740000|2022-05-09 11:45:40|218.86|216.46|218.92|216.52|218.92|216.52|218.86|216.46|0
1652096750000|2022-05-09 11:45:50|219.25|216.85|219.63|217.23|219.63|217.23|219.25|216.85|0
1652096760000|2022-05-09 11:46:00|219.57|217.17|219.9|217.5|219.9|217.5|219.57|217.17|0
1652096770000|2022-05-09 11:46:10|220.12|217.72|220.39|217.99|220.45|218.05|220.12|217.72|0
1652096780000|2022-05-09 11:46:20|220.34|217.94|220.34|217.94|220.39|217.99|220.34|217.94|0
1652096790000|2022-05-09 11:46:30|220.78|218.38|220.99|218.59|221.1|218.7|220.78|218.38|0
1652096800000|2022-05-09 11:46:40|220.88|218.48|220.78|218.38|220.88|218.48|220.78|218.38|0
1652096810000|2022-05-09 11:46:50|220.67|218.27|220.56|218.16|220.72|218.32|220.56|218.16|0
1652096820000|2022-05-09 11:47:00|220.45|218.05|220.01|217.61|220.45|218.05|220.01|217.61|0
1652096830000|2022-05-09 11:47:10|219.9|217.5|219.79|217.39|219.9|217.5|219.46|217.06|0
1652096840000|2022-05-09 11:47:20|220.01|217.61|219.79|217.39|220.12|217.72|219.79|217.39|0
1652096850000|2022-05-09 11:47:30|220.01|217.61|220.01|217.61|220.12|217.72|220.01|217.61|0
1652096860000|2022-05-09 11:47:40|220.23|217.83|220.56|218.16|220.56|218.16|220.23|217.83|0
1652096870000|2022-05-09 11:47:50|220.61|218.21|220.61|218.21|220.67|218.27|220.56|218.16|0
1652096880000|2022-05-09 11:48:00|220.67|218.27|221.05|218.65|221.05|218.65|220.5|218.1|0
1652096890000|2022-05-09 11:48:10|220.99|218.59|221.21|218.81|221.21|218.81|220.99|218.59|0
1652096900000|2022-05-09 11:48:20|221.16|218.76|221.54|219.14|221.54|219.14|221.16|218.76|0
1652096920000|2022-05-09 11:48:40|221.65|219.25|221.54|219.14|221.65|219.25|221.54|219.14|0
1652096930000|2022-05-09 11:48:50|221.65|219.25|221.32|218.92|221.65|219.25|221.32|218.92|0
1652096940000|2022-05-09 11:49:00|221.48|219.08|221.48|219.08|221.48|219.08|221.43|219.03|0
1652096950000|2022-05-09 11:49:10|221.54|219.14|221.43|219.03|221.54|219.14|221.43|219.03|0
1652096960000|2022-05-09 11:49:20|221.32|218.92|220.77|218.37|221.32|218.92|220.77|218.37|0
1652096970000|2022-05-09 11:49:30|221.32|218.92|221.1|218.7|221.32|218.92|221.1|218.7|0
1652096980000|2022-05-09 11:49:40|221.21|218.81|221.65|219.25|221.65|219.25|221.21|218.81|0
1652096990000|2022-05-09 11:49:50|221.76|219.36|221.65|219.25|221.76|219.36|221.65|219.25|0
1652097000000|2022-05-09 11:50:00|221.43|219.03|221.32|218.92|221.43|219.03|221.21|218.81|0
1652097010000|2022-05-09 11:50:10|221.21|218.81|221.1|218.7|221.21|218.81|220.83|218.43|0
1652097020000|2022-05-09 11:50:20|220.99|218.59|221.21|218.81|221.21|218.81|220.99|218.59|0
1652097030000|2022-05-09 11:50:30|221.65|219.25|221.87|219.47|221.87|219.47|221.54|219.14|0
1652097040000|2022-05-09 11:50:40|221.98|219.58|222.31|219.91|222.31|219.91|221.98|219.58|0
1652097050000|2022-05-09 11:50:50|222.42|220.02|222.31|219.91|222.42|220.02|222.31|219.91|0
1652097060000|2022-05-09 11:51:00|222.53|220.13|222.75|220.35|222.86|220.46|222.53|220.13|0
1652097070000|2022-05-09 11:51:10|222.8|220.4|222.86|220.46|222.86|220.46|222.8|220.4|0
1652097080000|2022-05-09 11:51:20|222.97|220.57|222.09|219.69|222.97|220.57|222.09|219.69|0
1652097090000|2022-05-09 11:51:30|222.2|219.8|222.14|219.74|222.2|219.8|222.09|219.69|0
1652097100000|2022-05-09 11:51:40|222.09|219.69|222.31|219.91|222.31|219.91|222.09|219.69|0
1652097110000|2022-05-09 11:51:50|222.36|219.96|222.53|220.13|222.53|220.13|222.31|219.91|0
1652097120000|2022-05-09 11:52:00|222.64|220.24|222.53|220.13|222.64|220.24|222.53|220.13|0
1652097130000|2022-05-09 11:52:10|222.42|220.02|221.91|219.51|222.42|220.02|221.69|219.29|0
1652097140000|2022-05-09 11:52:20|221.8|219.4|222.13|219.73|222.13|219.73|221.8|219.4|0
1652097150000|2022-05-09 11:52:30|222.35|219.95|222.35|219.95|222.46|220.06|222.35|219.95|0
1652097160000|2022-05-09 11:52:40|222.02|219.62|222.35|219.95|222.35|219.95|222.02|219.62|0
1652097170000|2022-05-09 11:52:50|222.46|220.06|222.46|220.06|222.46|220.06|222.46|220.06|0
1652097180000|2022-05-09 11:53:00|222.35|219.95|222.57|220.17|222.57|220.17|222.35|219.95|0
1652097190000|2022-05-09 11:53:10|222.46|220.06|222.57|220.17|222.57|220.17|222.35|219.95|0
1652097200000|2022-05-09 11:53:20|222.68|220.28|222.79|220.39|222.79|220.39|222.68|220.28|0
1652097210000|2022-05-09 11:53:30|222.9|220.5|223.01|220.61|223.01|220.61|222.9|220.5|0
1652097220000|2022-05-09 11:53:40|222.79|220.39|222.9|220.5|222.9|220.5|222.79|220.39|0
1652097230000|2022-05-09 11:53:50|223.01|220.61|223.34|220.94|223.45|221.05|223.01|220.61|0
1652097240000|2022-05-09 11:54:00|223.45|221.05|223.01|220.61|223.45|221.05|223.01|220.61|0
1652097250000|2022-05-09 11:54:10|222.9|220.5|223.12|220.72|223.23|220.83|222.9|220.5|0
1652097260000|2022-05-09 11:54:20|223.23|220.83|223.12|220.72|223.23|220.83|223.12|220.72|0
1652097270000|2022-05-09 11:54:30|223.06|220.66|223.12|220.72|223.12|220.72|223.01|220.61|0
1652097280000|2022-05-09 11:54:40|223.23|220.83|223.28|220.88|223.28|220.88|223.23|220.83|0
1652097290000|2022-05-09 11:54:50|223.23|220.83|223.23|220.83|223.23|220.83|223.12|220.72|0
1652097300000|2022-05-09 11:55:00|223.34|220.94|223.5|221.1|223.56|221.16|223.28|220.88|0
1652097310000|2022-05-09 11:55:10|223.56|221.16|223.23|220.83|223.56|221.16|223.23|220.83|0
1652097320000|2022-05-09 11:55:20|223.06|220.66|223.28|220.88|223.28|220.88|223.01|220.61|0
1652097330000|2022-05-09 11:55:30|223.17|220.77|223.34|220.94|223.34|220.94|223.17|220.77|0
1652097340000|2022-05-09 11:55:40|223.67|221.27|223.94|221.54|223.94|221.54|223.67|221.27|0
1652097350000|2022-05-09 11:55:50|223.89|221.49|223.23|220.83|223.89|221.49|223.23|220.83|0
1652097360000|2022-05-09 11:56:00|223.01|220.61|222.73|220.33|223.01|220.61|222.67|220.27|0
1652097370000|2022-05-09 11:56:10|222.67|220.27|222.78|220.38|222.78|220.38|222.67|220.27|0
1652097380000|2022-05-09 11:56:20|222.56|220.16|222.67|220.27|222.67|220.27|222.56|220.16|0
1652097390000|2022-05-09 11:56:30|222.78|220.38|222.78|220.38|222.78|220.38|222.78|220.38|0
1652097400000|2022-05-09 11:56:40|222.67|220.27|222.45|220.05|222.67|220.27|222.45|220.05|0
1652097410000|2022-05-09 11:56:50|222.34|219.94|222.34|219.94|222.34|219.94|222.23|219.83|0
1652097420000|2022-05-09 11:57:00|222.45|220.05|222.89|220.49|222.89|220.49|222.45|220.05|0
1652097430000|2022-05-09 11:57:10|222.78|220.38|222.95|220.55|222.95|220.55|222.78|220.38|0
1652097440000|2022-05-09 11:57:20|223|220.6|223|220.6|223.12|220.72|223|220.6|0
1652097450000|2022-05-09 11:57:30|223.23|220.83|223|220.6|223.23|220.83|223|220.6|0
1652097460000|2022-05-09 11:57:40|222.89|220.49|222.84|220.44|223|220.6|222.84|220.44|0
1652097470000|2022-05-09 11:57:50|222.89|220.49|222.89|220.49|223|220.6|222.89|220.49|0
1652097480000|2022-05-09 11:58:00|222.78|220.38|222.67|220.27|222.89|220.49|222.67|220.27|0
1652097490000|2022-05-09 11:58:10|222.45|220.05|222.45|220.05|222.56|220.16|222.34|219.94|0
1652097500000|2022-05-09 11:58:20|222.67|220.27|222.56|220.16|222.67|220.27|222.56|220.16|0
1652097510000|2022-05-09 11:58:30|222.73|220.33|222.67|220.27|222.73|220.33|222.67|220.27|0
1652097520000|2022-05-09 11:58:40|222.78|220.38|223.45|221.05|223.45|221.05|222.78|220.38|0
1652097530000|2022-05-09 11:58:50|223.78|221.38|223.89|221.49|223.89|221.49|223.78|221.38|0
1652097540000|2022-05-09 11:59:00|224|221.6|224|221.6|224.11|221.71|223.89|221.49|0
1652097550000|2022-05-09 11:59:10|224.44|222.04|224.77|222.37|224.77|222.37|224.44|222.04|0
1652097560000|2022-05-09 11:59:20|224.88|222.48|224.22|221.82|224.88|222.48|224.22|221.82|0
1652097570000|2022-05-09 11:59:30|223.78|221.38|223.56|221.16|223.89|221.49|223.56|221.16|0
1652097580000|2022-05-09 11:59:40|223.67|221.27|223.45|221.05|223.67|221.27|223.45|221.05|0
1652097590000|2022-05-09 11:59:50|223.56|221.16|223.67|221.27|223.67|221.27|223.45|221.05|0
1652097600000|2022-05-09 12:00:00|223.78|221.38|223|220.6|223.89|221.49|223|220.6|0
1652097610000|2022-05-09 12:00:10|222.89|220.49|223.06|220.66|223.17|220.77|222.89|220.49|0
1652097620000|2022-05-09 12:00:20|222.95|220.55|222.56|220.16|222.95|220.55|222.56|220.16|0
1652097630000|2022-05-09 12:00:30|222.67|220.27|222.89|220.49|222.89|220.49|222.67|220.27|0
1652097640000|2022-05-09 12:00:40|222.95|220.55|222.95|220.55|223|220.6|222.89|220.49|0
1652097650000|2022-05-09 12:00:50|223|220.6|223|220.6|223|220.6|222.95|220.55|0
1652097660000|2022-05-09 12:01:00|222.78|220.38|222.5|220.1|222.78|220.38|222.5|220.1|0
1652097670000|2022-05-09 12:01:10|222.56|220.16|222.45|220.05|222.56|220.16|222.45|220.05|0
1652097680000|2022-05-09 12:01:20|222.34|219.94|222.12|219.72|222.34|219.94|222.12|219.72|0
1652097690000|2022-05-09 12:01:30|222.23|219.83|222.45|220.05|222.45|220.05|222.23|219.83|0
1652097700000|2022-05-09 12:01:40|222.34|219.94|222.28|219.88|222.34|219.94|222.23|219.83|0
1652097710000|2022-05-09 12:01:50|222.23|219.83|222.06|219.66|222.23|219.83|222.06|219.66|0
1652097720000|2022-05-09 12:02:00|222.12|219.72|222.23|219.83|222.23|219.83|222.12|219.72|0
1652097730000|2022-05-09 12:02:10|222.34|219.94|221.9|219.5|222.34|219.94|221.9|219.5|0
1652097740000|2022-05-09 12:02:20|222.01|219.61|222.45|220.05|222.45|220.05|222.01|219.61|0
1652097750000|2022-05-09 12:02:30|222.5|220.1|222.45|220.05|222.56|220.16|222.45|220.05|0
1652097760000|2022-05-09 12:02:40|222.56|220.16|222.34|219.94|222.56|220.16|222.34|219.94|0
1652097770000|2022-05-09 12:02:50|222.45|220.05|222.34|219.94|222.45|220.05|222.34|219.94|0
1652097780000|2022-05-09 12:03:00|222.23|219.83|222.01|219.61|222.23|219.83|222.01|219.61|0
1652097790000|2022-05-09 12:03:10|221.79|219.39|221.79|219.39|221.79|219.39|221.79|219.39|0
1652097800000|2022-05-09 12:03:20|221.9|219.5|221.79|219.39|221.9|219.5|221.79|219.39|0
1652097810000|2022-05-09 12:03:30|221.9|219.5|221.79|219.39|221.9|219.5|221.79|219.39|0
1652097820000|2022-05-09 12:03:40|221.68|219.28|221.68|219.28|221.68|219.28|221.62|219.22|0
1652097830000|2022-05-09 12:03:50|221.73|219.33|222.12|219.72|222.23|219.83|221.68|219.28|0
1652097840000|2022-05-09 12:04:00|222.67|220.27|222.67|220.27|222.67|220.27|222.56|220.16|0
1652097850000|2022-05-09 12:04:10|223.28|220.88|223.77|221.37|223.77|221.37|223.28|220.88|0
1652097860000|2022-05-09 12:04:20|223.89|221.49|223.89|221.49|224|221.6|223.89|221.49|0
1652097870000|2022-05-09 12:04:30|223.77|221.37|224.6|222.2|224.6|222.2|223.77|221.37|0
1652097880000|2022-05-09 12:04:40|224.55|222.15|224.77|222.37|224.77|222.37|224.55|222.15|0
1652097890000|2022-05-09 12:04:50|224.66|222.26|224.99|222.59|224.99|222.59|224.66|222.26|0
1652097900000|2022-05-09 12:05:00|225.1|222.7|223.47|221.07|227.45|225.05|223.47|221.07|0
1652097910000|2022-05-09 12:05:10|223.14|220.74|222.81|220.41|223.14|220.74|222.81|220.41|0
1652097920000|2022-05-09 12:05:20|222.92|220.52|222.7|220.3|222.92|220.52|222.7|220.3|0
1652097930000|2022-05-09 12:05:30|223.14|220.74|223.47|221.07|223.69|221.29|223.14|220.74|0
1652097940000|2022-05-09 12:05:40|223.36|220.96|224.25|221.85|224.25|221.85|223.36|220.96|0
1652097950000|2022-05-09 12:05:50|224.58|222.18|224.47|222.07|224.58|222.18|224.47|222.07|0
1652097960000|2022-05-09 12:06:00|224.19|221.79|224.8|222.4|224.8|222.4|224.13|221.73|0
1652097970000|2022-05-09 12:06:10|224.91|222.51|224.24|221.84|224.91|222.51|224.24|221.84|0
1652097980000|2022-05-09 12:06:20|224.47|222.07|224.63|222.23|224.63|222.23|224.24|221.84|0
1652097990000|2022-05-09 12:06:30|224.24|221.84|225.13|222.73|225.58|223.18|224.24|221.84|0
1652098000000|2022-05-09 12:06:40|224.58|222.18|225.36|222.96|225.36|222.96|224.24|221.84|0
1652098010000|2022-05-09 12:06:50|225.24|222.84|225.08|222.68|225.24|222.84|224.96|222.56|0
1652098020000|2022-05-09 12:07:00|225.47|223.07|225.8|223.4|225.8|223.4|225.13|222.73|0
1652098030000|2022-05-09 12:07:10|225.69|223.29|226.14|223.74|226.47|224.07|225.69|223.29|0
1652098040000|2022-05-09 12:07:20|226.36|223.96|226.19|223.79|226.36|223.96|226.02|223.62|0
1652098050000|2022-05-09 12:07:30|226.02|223.62|226.13|223.73|226.13|223.73|225.74|223.34|0
1652098060000|2022-05-09 12:07:40|226.02|223.62|226.13|223.73|226.13|223.73|226.02|223.62|0
1652098070000|2022-05-09 12:07:50|226.08|223.68|225.69|223.29|226.08|223.68|225.69|223.29|0
1652098080000|2022-05-09 12:08:00|225.52|223.12|225.47|223.07|225.58|223.18|225.47|223.07|0
1652098090000|2022-05-09 12:08:10|225.58|223.18|225.69|223.29|225.8|223.4|225.58|223.18|0
1652098100000|2022-05-09 12:08:20|226.13|223.73|225.91|223.51|226.13|223.73|225.91|223.51|0
1652098110000|2022-05-09 12:08:30|226.13|223.73|226.02|223.62|226.3|223.9|225.91|223.51|0
1652098120000|2022-05-09 12:08:40|226.47|224.07|226.58|224.18|226.69|224.29|226.47|224.07|0
1652098130000|2022-05-09 12:08:50|226.69|224.29|226.41|224.01|226.69|224.29|226.41|224.01|0
1652098140000|2022-05-09 12:09:00|226.25|223.85|225.41|223.01|226.25|223.85|225.41|223.01|0
1652098150000|2022-05-09 12:09:10|225.24|222.84|225.47|223.07|225.47|223.07|225.24|222.84|0
1652098160000|2022-05-09 12:09:20|225.24|222.84|225.02|222.62|225.35|222.95|225.02|222.62|0
1652098170000|2022-05-09 12:09:30|225.24|222.84|224.8|222.4|225.24|222.84|224.8|222.4|0
1652098180000|2022-05-09 12:09:40|224.91|222.51|224.91|222.51|225.02|222.62|224.85|222.45|0
1652098190000|2022-05-09 12:09:50|224.8|222.4|224.35|221.95|224.8|222.4|224.35|221.95|0
1652098200000|2022-05-09 12:10:00|224.24|221.84|224.46|222.06|224.46|222.06|224.24|221.84|0
1652098210000|2022-05-09 12:10:10|224.58|222.18|224.13|221.73|224.58|222.18|224.13|221.73|0
1652098220000|2022-05-09 12:10:20|224.24|221.84|223.47|221.07|224.24|221.84|223.47|221.07|0
1652098230000|2022-05-09 12:10:30|223.36|220.96|223.25|220.85|223.36|220.96|223.25|220.85|0
1652098240000|2022-05-09 12:10:40|223.36|220.96|223.25|220.85|223.36|220.96|223.25|220.85|0
1652098250000|2022-05-09 12:10:50|223.13|220.73|222.91|220.51|223.13|220.73|222.91|220.51|0
1652098260000|2022-05-09 12:11:00|223.47|221.07|223.02|220.62|223.47|221.07|223.02|220.62|0
1652098270000|2022-05-09 12:11:10|223.13|220.73|222.91|220.51|223.13|220.73|222.91|220.51|0
1652098280000|2022-05-09 12:11:20|222.8|220.4|224.05|221.65|224.05|221.65|222.8|220.4|0
1652098290000|2022-05-09 12:11:30|224.16|221.76|225.53|223.13|225.53|223.13|224.16|221.76|0
1652098300000|2022-05-09 12:11:40|224.96|222.56|224.85|222.45|224.96|222.56|224.85|222.45|0
1652098310000|2022-05-09 12:11:50|225.07|222.67|225.07|222.67|225.19|222.79|225.07|222.67|0
1652098320000|2022-05-09 12:12:00|224.96|222.56|225.19|222.79|225.19|222.79|224.96|222.56|0
1652098330000|2022-05-09 12:12:10|225.07|222.67|225.07|222.67|225.07|222.67|225.07|222.67|0
1652098340000|2022-05-09 12:12:20|224.96|222.56|225.3|222.9|225.3|222.9|224.96|222.56|0
1652098350000|2022-05-09 12:12:30|225.19|222.79|225.07|222.67|225.19|222.79|225.07|222.67|0
1652098360000|2022-05-09 12:12:40|225.19|222.79|224.85|222.45|225.19|222.79|224.85|222.45|0
1652098370000|2022-05-09 12:12:50|224.74|222.34|224.52|222.12|224.74|222.34|224.52|222.12|0
1652098380000|2022-05-09 12:13:00|224.41|222.01|224.52|222.12|224.63|222.23|224.41|222.01|0
1652098390000|2022-05-09 12:13:10|224.63|222.23|224.85|222.45|224.85|222.45|224.63|222.23|0
1652098400000|2022-05-09 12:13:20|224.91|222.51|225.02|222.62|225.02|222.62|224.91|222.51|0
1652098410000|2022-05-09 12:13:30|224.96|222.56|225.07|222.67|225.13|222.73|224.96|222.56|0
1652098420000|2022-05-09 12:13:40|224.85|222.45|224.96|222.56|224.96|222.56|224.85|222.45|0
1652098430000|2022-05-09 12:13:50|224.91|222.51|225.96|223.56|225.96|223.56|224.91|222.51|0
1652098440000|2022-05-09 12:14:00|225.85|223.45|225.63|223.23|225.85|223.45|225.63|223.23|0
1652098450000|2022-05-09 12:14:10|225.74|223.34|226.07|223.67|226.18|223.78|225.74|223.34|0
1652098460000|2022-05-09 12:14:20|225.85|223.45|225.96|223.56|225.96|223.56|225.74|223.34|0
1652098470000|2022-05-09 12:14:30|225.9|223.5|225.63|223.23|225.9|223.5|225.63|223.23|0
1652098480000|2022-05-09 12:14:40|225.3|222.9|225.18|222.78|225.3|222.9|224.96|222.56|0
1652098490000|2022-05-09 12:14:50|225.3|222.9|225.18|222.78|225.3|222.9|225.07|222.67|0
1652098500000|2022-05-09 12:15:00|225.07|222.67|225.07|222.67|225.18|222.78|225.07|222.67|0
1652098510000|2022-05-09 12:15:10|224.96|222.56|225.18|222.78|225.18|222.78|224.96|222.56|0
1652098520000|2022-05-09 12:15:20|225.29|222.89|224.85|222.45|225.41|223.01|224.85|222.45|0
1652098530000|2022-05-09 12:15:30|224.96|222.56|224.96|222.56|224.96|222.56|224.9|222.5|0
1652098540000|2022-05-09 12:15:40|225.18|222.78|224.96|222.56|225.18|222.78|224.96|222.56|0
1652098550000|2022-05-09 12:15:50|225.07|222.67|224.96|222.56|225.18|222.78|224.96|222.56|0
1652098560000|2022-05-09 12:16:00|225.07|222.67|224.74|222.34|225.07|222.67|224.74|222.34|0
1652098570000|2022-05-09 12:16:10|224.63|222.23|224.08|221.68|224.63|222.23|224.08|221.68|0
1652098590000|2022-05-09 12:16:30|223.97|221.57|224.08|221.68|224.08|221.68|223.97|221.57|0
1652098600000|2022-05-09 12:16:40|223.97|221.57|223.86|221.46|223.97|221.57|223.86|221.46|0
1652098610000|2022-05-09 12:16:50|223.63|221.23|223.86|221.46|223.86|221.46|223.63|221.23|0
1652098620000|2022-05-09 12:17:00|223.75|221.35|223.75|221.35|223.86|221.46|223.69|221.29|0
1652098630000|2022-05-09 12:17:10|223.63|221.23|223.63|221.23|223.63|221.23|223.41|221.01|0
1652098640000|2022-05-09 12:17:20|223.41|221.01|223.52|221.12|223.52|221.12|223.41|221.01|0
1652098650000|2022-05-09 12:17:30|223.3|220.9|223.3|220.9|223.41|221.01|223.3|220.9|0
1652098660000|2022-05-09 12:17:40|223.19|220.79|223.19|220.79|223.19|220.79|223.08|220.68|0
1652098670000|2022-05-09 12:17:50|223.08|220.68|223.08|220.68|223.19|220.79|222.97|220.57|0
1652098680000|2022-05-09 12:18:00|222.92|220.52|222.86|220.46|222.92|220.52|222.86|220.46|0
1652098690000|2022-05-09 12:18:10|222.97|220.57|223.08|220.68|223.08|220.68|222.81|220.41|0
1652098700000|2022-05-09 12:18:20|223.14|220.74|222.97|220.57|223.14|220.74|222.97|220.57|0
1652098710000|2022-05-09 12:18:30|222.75|220.35|222.64|220.24|222.75|220.35|222.64|220.24|0
1652098720000|2022-05-09 12:18:40|222.69|220.29|222.86|220.46|222.86|220.46|222.64|220.24|0
1652098730000|2022-05-09 12:18:50|222.8|220.4|222.97|220.57|222.97|220.57|222.8|220.4|0
1652098740000|2022-05-09 12:19:00|222.91|220.51|222.86|220.46|222.91|220.51|222.86|220.46|0
1652098750000|2022-05-09 12:19:10|222.97|220.57|222.97|220.57|223.08|220.68|222.97|220.57|0
1652098760000|2022-05-09 12:19:20|222.69|220.29|222.64|220.24|222.86|220.46|222.64|220.24|0
1652098770000|2022-05-09 12:19:30|222.58|220.18|222.64|220.24|222.64|220.24|222.58|220.18|0
1652098780000|2022-05-09 12:19:40|222.8|220.4|222.75|220.35|222.97|220.57|222.75|220.35|0
1652098790000|2022-05-09 12:19:50|222.86|220.46|222.97|220.57|222.97|220.57|222.86|220.46|0
1652098800000|2022-05-09 12:20:00|222.75|220.35|222.53|220.13|222.75|220.35|222.53|220.13|0
1652098810000|2022-05-09 12:20:10|222.64|220.24|222.97|220.57|222.97|220.57|222.64|220.24|0
1652098820000|2022-05-09 12:20:20|223.08|220.68|223.19|220.79|223.19|220.79|223.08|220.68|0
1652098830000|2022-05-09 12:20:30|223.41|221.01|223.63|221.23|223.63|221.23|223.41|221.01|0
1652098840000|2022-05-09 12:20:40|223.74|221.34|224.07|221.67|224.07|221.67|223.74|221.34|0
1652098850000|2022-05-09 12:20:50|224.02|221.62|223.63|221.23|224.02|221.62|223.63|221.23|0
1652098860000|2022-05-09 12:21:00|223.3|220.9|223.08|220.68|223.3|220.9|223.08|220.68|0
1652098870000|2022-05-09 12:21:10|223.3|220.9|223.41|221.01|223.41|221.01|223.3|220.9|0
1652098880000|2022-05-09 12:21:20|223.52|221.12|223.52|221.12|223.52|221.12|223.41|221.01|0
1652098890000|2022-05-09 12:21:30|223.63|221.23|223.52|221.12|223.63|221.23|223.52|221.12|0
1652098900000|2022-05-09 12:21:40|223.46|221.06|223.52|221.12|223.52|221.12|223.46|221.06|0
1652098910000|2022-05-09 12:21:50|223.63|221.23|224.18|221.78|224.18|221.78|223.52|221.12|0
1652098920000|2022-05-09 12:22:00|224.3|221.9|224.3|221.9|224.3|221.9|224.18|221.78|0
1652098930000|2022-05-09 12:22:10|224.41|222.01|224.85|222.45|224.85|222.45|224.35|221.95|0
1652098940000|2022-05-09 12:22:20|224.74|222.34|224.52|222.12|224.85|222.45|224.52|222.12|0
1652098950000|2022-05-09 12:22:30|223.96|221.56|224.18|221.78|224.3|221.9|223.96|221.56|0
1652098960000|2022-05-09 12:22:40|224.41|222.01|224.07|221.67|224.41|222.01|224.07|221.67|0
1652098970000|2022-05-09 12:22:50|224.18|221.78|224.29|221.89|224.29|221.89|224.18|221.78|0
1652098980000|2022-05-09 12:23:00|224.07|221.67|223.91|221.51|224.07|221.67|223.91|221.51|0
1652098990000|2022-05-09 12:23:10|224.18|221.78|224.18|221.78|224.18|221.78|224.07|221.67|0
1652099000000|2022-05-09 12:23:20|224.07|221.67|223.63|221.23|224.18|221.78|223.63|221.23|0
1652099010000|2022-05-09 12:23:30|223.74|221.34|223.74|221.34|223.74|221.34|223.68|221.28|0
1652099020000|2022-05-09 12:23:40|223.63|221.23|223.96|221.56|224.02|221.62|223.63|221.23|0
1652099030000|2022-05-09 12:23:50|223.85|221.45|223.91|221.51|223.91|221.51|223.74|221.34|0
1652099040000|2022-05-09 12:24:00|223.74|221.34|223.52|221.12|223.74|221.34|223.52|221.12|0
1652099050000|2022-05-09 12:24:10|223.41|221.01|223.41|221.01|223.41|221.01|223.41|221.01|0
1652099060000|2022-05-09 12:24:20|223.52|221.12|223.85|221.45|223.85|221.45|223.52|221.12|0
1652099070000|2022-05-09 12:24:30|223.96|221.56|224.52|222.12|224.52|222.12|223.96|221.56|0
1652099080000|2022-05-09 12:24:40|224.63|222.23|224.63|222.23|224.63|222.23|224.63|222.23|0
1652099090000|2022-05-09 12:24:50|224.52|222.12|224.52|222.12|224.52|222.12|224.52|222.12|0
1652099100000|2022-05-09 12:25:00|224.4|222|224.18|221.78|224.4|222|224.18|221.78|0
1652099110000|2022-05-09 12:25:10|224.29|221.89|223.96|221.56|224.4|222|223.96|221.56|0
1652099120000|2022-05-09 12:25:20|223.85|221.45|223.85|221.45|223.96|221.56|223.85|221.45|0
1652099130000|2022-05-09 12:25:30|223.96|221.56|223.57|221.17|223.96|221.56|223.57|221.17|0
1652099140000|2022-05-09 12:25:40|223.74|221.34|223.52|221.12|223.74|221.34|223.52|221.12|0
1652099150000|2022-05-09 12:25:50|223.74|221.34|224.29|221.89|224.29|221.89|223.74|221.34|0
1652099160000|2022-05-09 12:26:00|224.18|221.78|224.07|221.67|224.18|221.78|224.07|221.67|0
1652099170000|2022-05-09 12:26:10|223.96|221.56|223.96|221.56|223.96|221.56|223.96|221.56|0
1652099180000|2022-05-09 12:26:20|224.01|221.61|224.29|221.89|224.29|221.89|224.01|221.61|0
1652099190000|2022-05-09 12:26:30|224.4|222|224.07|221.67|224.4|222|224.07|221.67|0
1652099200000|2022-05-09 12:26:40|223.96|221.56|223.85|221.45|223.96|221.56|223.85|221.45|0
1652099210000|2022-05-09 12:26:50|223.74|221.34|223.74|221.34|223.74|221.34|223.63|221.23|0
1652099220000|2022-05-09 12:27:00|223.57|221.17|223.63|221.23|223.68|221.28|223.57|221.17|0
1652099230000|2022-05-09 12:27:10|223.57|221.17|223.52|221.12|223.57|221.17|223.52|221.12|0
1652099240000|2022-05-09 12:27:20|223.68|221.28|223.63|221.23|223.85|221.45|223.63|221.23|0
1652099250000|2022-05-09 12:27:30|223.74|221.34|224.29|221.89|224.29|221.89|223.74|221.34|0
1652099260000|2022-05-09 12:27:40|224.4|222|224.4|222|224.51|222.11|224.4|222|0
1652099270000|2022-05-09 12:27:50|224.51|222.11|224.07|221.67|224.51|222.11|224.07|221.67|0
1652099280000|2022-05-09 12:28:00|224.18|221.78|224.29|221.89|224.35|221.95|224.18|221.78|0
1652099290000|2022-05-09 12:28:10|223.85|221.45|223.68|221.28|223.85|221.45|223.68|221.28|0
1652099300000|2022-05-09 12:28:20|223.19|220.79|223.08|220.68|223.19|220.79|222.97|220.57|0
1652099310000|2022-05-09 12:28:30|223.19|220.79|223.19|220.79|223.19|220.79|223.08|220.68|0
1652099320000|2022-05-09 12:28:40|223.08|220.68|223.19|220.79|223.19|220.79|223.08|220.68|0
1652099330000|2022-05-09 12:28:50|223.13|220.73|222.97|220.57|223.13|220.73|222.97|220.57|0
1652099340000|2022-05-09 12:29:00|223.13|220.73|222.97|220.57|223.13|220.73|222.97|220.57|0
1652099350000|2022-05-09 12:29:10|222.86|220.46|222.97|220.57|223.02|220.62|222.86|220.46|0
1652099360000|2022-05-09 12:29:20|222.64|220.24|222.58|220.18|222.64|220.24|222.53|220.13|0
1652099370000|2022-05-09 12:29:30|222.64|220.24|222.86|220.46|222.86|220.46|222.64|220.24|0
1652099380000|2022-05-09 12:29:40|222.64|220.24|222.64|220.24|222.64|220.24|222.58|220.18|0
1652099390000|2022-05-09 12:29:50|222.75|220.35|222.42|220.02|222.75|220.35|222.42|220.02|0
1652099400000|2022-05-09 12:30:00|222.47|220.07|222.53|220.13|222.53|220.13|222.2|219.8|0
1652099410000|2022-05-09 12:30:10|222.75|220.35|223.08|220.68|223.13|220.73|222.75|220.35|0
1652099420000|2022-05-09 12:30:20|223.52|221.12|223.52|221.12|223.63|221.23|223.41|221.01|0
1652099430000|2022-05-09 12:30:30|223.41|221.01|223.96|221.56|223.96|221.56|223.41|221.01|0
1652099440000|2022-05-09 12:30:40|223.85|221.45|222.31|219.91|223.85|221.45|222.31|219.91|0
1652099450000|2022-05-09 12:30:50|221.98|219.58|221.87|219.47|221.98|219.58|221.65|219.25|0
1652099460000|2022-05-09 12:31:00|221.98|219.58|221.54|219.14|221.98|219.58|221.54|219.14|0
1652099470000|2022-05-09 12:31:10|221.26|218.86|221.26|218.86|221.26|218.86|221.26|218.86|0
1652099480000|2022-05-09 12:31:20|221.21|218.81|222.14|219.74|222.14|219.74|221.21|218.81|0
1652099490000|2022-05-09 12:31:30|222.2|219.8|222.91|220.51|222.91|220.51|222.2|219.8|0
1652099500000|2022-05-09 12:31:40|222.86|220.46|223.41|221.01|223.41|221.01|222.86|220.46|0
1652099510000|2022-05-09 12:31:50|223.3|220.9|223.19|220.79|223.3|220.9|222.97|220.57|0
1652099520000|2022-05-09 12:32:00|223.41|221.01|223.52|221.12|223.74|221.34|223.3|220.9|0
1652099530000|2022-05-09 12:32:10|223.3|220.9|222.97|220.57|223.3|220.9|222.97|220.57|0
1652099540000|2022-05-09 12:32:20|222.75|220.35|222.58|220.18|222.75|220.35|222.31|219.91|0
1652099550000|2022-05-09 12:32:30|222.53|220.13|222.42|220.02|222.64|220.24|222.42|220.02|0
1652099560000|2022-05-09 12:32:40|222.31|219.91|222.53|220.13|222.53|220.13|222.31|219.91|0
1652099570000|2022-05-09 12:32:50|222.42|220.02|222.42|220.02|222.47|220.07|222.42|220.02|0
1652099580000|2022-05-09 12:33:00|222.2|219.8|222.2|219.8|222.53|220.13|222.2|219.8|0
1652099590000|2022-05-09 12:33:10|222.42|220.02|222.2|219.8|222.42|220.02|222.2|219.8|0
1652099600000|2022-05-09 12:33:20|222.42|220.02|222.25|219.85|222.42|220.02|222.2|219.8|0
1652099610000|2022-05-09 12:33:30|222.2|219.8|222.53|220.13|222.53|220.13|222.2|219.8|0
1652099620000|2022-05-09 12:33:40|222.91|220.51|222.97|220.57|222.97|220.57|222.91|220.51|0
1652099630000|2022-05-09 12:33:50|223.02|220.62|223.63|221.23|223.63|221.23|223.02|220.62|0
1652099640000|2022-05-09 12:34:00|223.41|221.01|223.63|221.23|223.63|221.23|223.41|221.01|0
1652099650000|2022-05-09 12:34:10|223.74|221.34|223.52|221.12|223.74|221.34|223.41|221.01|0
1652099660000|2022-05-09 12:34:20|223.74|221.34|224.07|221.67|224.07|221.67|223.74|221.34|0
1652099670000|2022-05-09 12:34:30|224.12|221.72|224.29|221.89|224.29|221.89|224.12|221.72|0
1652099680000|2022-05-09 12:34:40|223.96|221.56|223.9|221.5|224.01|221.61|223.9|221.5|0
1652099690000|2022-05-09 12:34:50|223.85|221.45|223.74|221.34|223.96|221.56|223.74|221.34|0
1652099700000|2022-05-09 12:35:00|223.63|221.23|223.3|220.9|223.63|221.23|223.3|220.9|0
1652099710000|2022-05-09 12:35:10|223.19|220.79|223.35|220.95|223.35|220.95|223.19|220.79|0
1652099720000|2022-05-09 12:35:20|223.41|221.01|223.41|221.01|223.41|221.01|223.41|221.01|0
1652099730000|2022-05-09 12:35:30|223.52|221.12|223.3|220.9|223.52|221.12|223.3|220.9|0
1652099740000|2022-05-09 12:35:40|223.63|221.23|223.85|221.45|223.85|221.45|223.63|221.23|0
1652099750000|2022-05-09 12:35:50|223.96|221.56|224.07|221.67|224.18|221.78|223.96|221.56|0
1652099760000|2022-05-09 12:36:00|223.74|221.34|223.79|221.39|223.79|221.39|223.52|221.12|0
1652099770000|2022-05-09 12:36:10|223.57|221.17|223.63|221.23|223.63|221.23|223.52|221.12|0
1652099780000|2022-05-09 12:36:20|223.85|221.45|223.41|221.01|223.85|221.45|223.41|221.01|0
1652099790000|2022-05-09 12:36:30|223.52|221.12|223.52|221.12|223.52|221.12|223.52|221.12|0
1652099800000|2022-05-09 12:36:40|223.4|221|223.74|221.34|223.74|221.34|223.35|220.95|0
1652099810000|2022-05-09 12:36:50|223.85|221.45|224.4|222|224.4|222|223.85|221.45|0
1652099820000|2022-05-09 12:37:00|224.51|222.11|224.62|222.22|224.95|222.55|224.51|222.11|0
1652099830000|2022-05-09 12:37:10|224.51|222.11|225.06|222.66|225.06|222.66|224.51|222.11|0
1652099840000|2022-05-09 12:37:20|225.12|222.72|225.23|222.83|225.23|222.83|225.06|222.66|0
1652099850000|2022-05-09 12:37:30|225.28|222.88|225.84|223.44|225.84|223.44|225.28|222.88|0
1652099860000|2022-05-09 12:37:40|225.89|223.49|225.62|223.22|225.95|223.55|225.62|223.22|0
1652099870000|2022-05-09 12:37:50|225.73|223.33|225.62|223.22|225.73|223.33|225.62|223.22|0
1652099880000|2022-05-09 12:38:00|225.56|223.16|225.73|223.33|225.84|223.44|225.56|223.16|0
1652099890000|2022-05-09 12:38:10|225.84|223.44|226.06|223.66|226.06|223.66|225.84|223.44|0
1652099900000|2022-05-09 12:38:20|226.17|223.77|226|223.6|226.17|223.77|226|223.6|0
1652099910000|2022-05-09 12:38:30|225.95|223.55|226.17|223.77|226.17|223.77|225.95|223.55|0
1652099920000|2022-05-09 12:38:40|225.84|223.44|226.06|223.66|226.06|223.66|225.84|223.44|0
1652099930000|2022-05-09 12:38:50|226|223.6|225.95|223.55|226.17|223.77|225.95|223.55|0
1652099940000|2022-05-09 12:39:00|225.73|223.33|225.84|223.44|225.84|223.44|225.73|223.33|0
1652099950000|2022-05-09 12:39:10|225.95|223.55|225.73|223.33|225.95|223.55|225.73|223.33|0
1652099960000|2022-05-09 12:39:20|225.62|223.22|225.62|223.22|225.62|223.22|225.51|223.11|0
1652099970000|2022-05-09 12:39:30|225.73|223.33|225.73|223.33|225.73|223.33|225.73|223.33|0
1652099980000|2022-05-09 12:39:40|225.84|223.44|226.5|224.1|226.5|224.1|225.84|223.44|0
1652099990000|2022-05-09 12:39:50|226.95|224.55|226.95|224.55|226.95|224.55|226.84|224.44|0
1652100000000|2022-05-09 12:40:00|227.06|224.66|227.73|225.33|227.73|225.33|227.06|224.66|0
1652100010000|2022-05-09 12:40:10|227.62|225.22|227.78|225.38|227.78|225.38|227.62|225.22|0
1652100020000|2022-05-09 12:40:20|228.18|225.78|228.4|226|228.4|226|228.18|225.78|0
1652100030000|2022-05-09 12:40:30|228.62|226.22|228.62|226.22|228.62|226.22|228.62|226.22|0
1652100040000|2022-05-09 12:40:40|228.51|226.11|228.74|226.34|228.74|226.34|228.51|226.11|0
1652100050000|2022-05-09 12:40:50|228.85|226.45|228.85|226.45|228.85|226.45|228.74|226.34|0
1652100060000|2022-05-09 12:41:00|228.51|226.11|228.29|225.89|228.51|226.11|228.29|225.89|0
1652100070000|2022-05-09 12:41:10|228.45|226.05|228.4|226|228.45|226.05|228.4|226|0
1652100080000|2022-05-09 12:41:20|228.51|226.11|228.85|226.45|228.96|226.56|228.51|226.11|0
1652100090000|2022-05-09 12:41:30|228.79|226.39|229.18|226.78|229.18|226.78|228.79|226.39|0
1652100100000|2022-05-09 12:41:40|229.29|226.89|229.29|226.89|229.29|226.89|229.07|226.67|0
1652100110000|2022-05-09 12:41:50|229.18|226.78|229.18|226.78|229.18|226.78|229.07|226.67|0
1652100120000|2022-05-09 12:42:00|229.29|226.89|229.41|227.01|229.41|227.01|229.29|226.89|0
1652100130000|2022-05-09 12:42:10|229.29|226.89|228.85|226.45|229.29|226.89|228.85|226.45|0
1652100140000|2022-05-09 12:42:20|228.73|226.33|228.73|226.33|228.73|226.33|228.62|226.22|0
1652100150000|2022-05-09 12:42:30|228.85|226.45|228.73|226.33|228.85|226.45|228.73|226.33|0
1652100160000|2022-05-09 12:42:40|228.62|226.22|228.29|225.89|228.62|226.22|228.29|225.89|0
1652100170000|2022-05-09 12:42:50|227.95|225.55|227.73|225.33|227.95|225.55|227.73|225.33|0
1652100180000|2022-05-09 12:43:00|227.62|225.22|227.73|225.33|227.73|225.33|227.62|225.22|0
1652100190000|2022-05-09 12:43:10|227.67|225.27|227.28|224.88|227.67|225.27|227.28|224.88|0
1652100200000|2022-05-09 12:43:20|226.95|224.55|227|224.6|227.06|224.66|226.95|224.55|0
1652100210000|2022-05-09 12:43:30|226.84|224.44|226.84|224.44|227.06|224.66|226.84|224.44|0
1652100220000|2022-05-09 12:43:40|226.73|224.33|227.17|224.77|227.28|224.88|226.73|224.33|0
1652100230000|2022-05-09 12:43:50|227.28|224.88|227.06|224.66|227.28|224.88|227.06|224.66|0
1652100240000|2022-05-09 12:44:00|227.39|224.99|227.39|224.99|227.39|224.99|227.34|224.94|0
1652100250000|2022-05-09 12:44:10|227.56|225.16|227.95|225.55|227.95|225.55|227.56|225.16|0
1652100260000|2022-05-09 12:44:20|227.89|225.49|227.73|225.33|227.95|225.55|227.73|225.33|0
1652100270000|2022-05-09 12:44:30|227.78|225.38|228.06|225.66|228.06|225.66|227.78|225.38|0
1652100280000|2022-05-09 12:44:40|227.95|225.55|227.95|225.55|227.95|225.55|227.84|225.44|0
1652100300000|2022-05-09 12:45:00|228.29|225.89|228.4|226|228.62|226.22|228.29|225.89|0
1652100310000|2022-05-09 12:45:10|228.29|225.89|228.51|226.11|228.51|226.11|228.29|225.89|0
1652100320000|2022-05-09 12:45:20|228.85|226.45|228.96|226.56|228.96|226.56|228.85|226.45|0
1652100330000|2022-05-09 12:45:30|229.07|226.67|229.07|226.67|229.07|226.67|228.96|226.56|0
1652100340000|2022-05-09 12:45:40|228.96|226.56|228.56|226.16|229.07|226.67|228.56|226.16|0
1652100350000|2022-05-09 12:45:50|228.4|226|228.4|226|228.4|226|228.34|225.94|0
1652100360000|2022-05-09 12:46:00|228.34|225.94|228.62|226.22|228.62|226.22|228.34|225.94|0
1652100370000|2022-05-09 12:46:10|228.51|226.11|228.06|225.66|228.51|226.11|227.95|225.55|0
1652100380000|2022-05-09 12:46:20|227.73|225.33|227.5|225.1|227.73|225.33|227.5|225.1|0
1652100390000|2022-05-09 12:46:30|227.56|225.16|227.73|225.33|227.73|225.33|227.56|225.16|0
1652100400000|2022-05-09 12:46:40|227.62|225.22|227.5|225.1|227.62|225.22|227.45|225.05|0
1652100410000|2022-05-09 12:46:50|227.39|224.99|227.28|224.88|227.39|224.99|227.28|224.88|0
1652100420000|2022-05-09 12:47:00|227.06|224.66|226.84|224.44|227.06|224.66|226.84|224.44|0
1652100430000|2022-05-09 12:47:10|226.95|224.55|226.67|224.27|226.95|224.55|226.67|224.27|0
1652100440000|2022-05-09 12:47:20|226.72|224.32|226.55|224.15|226.72|224.32|226.5|224.1|0
1652100450000|2022-05-09 12:47:30|226.61|224.21|226.5|224.1|226.61|224.21|226.39|223.99|0
1652100460000|2022-05-09 12:47:40|226.72|224.32|226.78|224.38|226.84|224.44|226.67|224.27|0
1652100470000|2022-05-09 12:47:50|226.67|224.27|226.61|224.21|226.67|224.27|226.5|224.1|0
1652100480000|2022-05-09 12:48:00|226.5|224.1|226.55|224.15|226.55|224.15|226.5|224.1|0
1652100490000|2022-05-09 12:48:10|226.28|223.88|226.61|224.21|226.61|224.21|226.28|223.88|0
1652100500000|2022-05-09 12:48:20|226.83|224.43|226.83|224.43|226.83|224.43|226.72|224.32|0
1652100510000|2022-05-09 12:48:30|226.89|224.49|226.89|224.49|226.89|224.49|226.83|224.43|0
1652100520000|2022-05-09 12:48:40|226.83|224.43|227.17|224.77|227.17|224.77|226.83|224.43|0
1652100530000|2022-05-09 12:48:50|227.33|224.93|227.06|224.66|227.39|224.99|227.06|224.66|0
1652100540000|2022-05-09 12:49:00|226.95|224.55|226.95|224.55|226.95|224.55|226.83|224.43|0
1652100550000|2022-05-09 12:49:10|226.83|224.43|226.89|224.49|226.89|224.49|226.72|224.32|0
1652100560000|2022-05-09 12:49:20|226.95|224.55|226.72|224.32|226.95|224.55|226.72|224.32|0
1652100570000|2022-05-09 12:49:30|226.61|224.21|227.39|224.99|227.39|224.99|226.61|224.21|0
1652100580000|2022-05-09 12:49:40|227.5|225.1|227.89|225.49|227.89|225.49|227.5|225.1|0
1652100590000|2022-05-09 12:49:50|228.06|225.66|227.95|225.55|228.06|225.66|227.95|225.55|0
1652100600000|2022-05-09 12:50:00|228.06|225.66|228.06|225.66|228.06|225.66|228.06|225.66|0
1652100610000|2022-05-09 12:50:10|228.17|225.77|228.73|226.33|228.84|226.44|228.17|225.77|0
1652100620000|2022-05-09 12:50:20|228.62|226.22|228.51|226.11|228.73|226.33|228.51|226.11|0
1652100630000|2022-05-09 12:50:30|228.28|225.88|228.28|225.88|228.34|225.94|228.28|225.88|0
1652100640000|2022-05-09 12:50:40|228.17|225.77|227.61|225.21|228.17|225.77|227.61|225.21|0
1652100650000|2022-05-09 12:50:50|227.73|225.33|227.73|225.33|227.84|225.44|227.73|225.33|0
1652100660000|2022-05-09 12:51:00|227.61|225.21|227.61|225.21|227.73|225.33|227.61|225.21|0
1652100670000|2022-05-09 12:51:10|227.73|225.33|228.4|226|228.4|226|227.73|225.33|0
1652100680000|2022-05-09 12:51:20|228.45|226.05|228.62|226.22|228.62|226.22|228.4|226|0
1652100690000|2022-05-09 12:51:30|228.73|226.33|228.95|226.55|228.95|226.55|228.73|226.33|0
1652100700000|2022-05-09 12:51:40|228.62|226.22|228.73|226.33|228.73|226.33|228.62|226.22|0
1652100710000|2022-05-09 12:51:50|228.95|226.55|228.39|225.99|228.95|226.55|228.39|225.99|0
1652100720000|2022-05-09 12:52:00|228.17|225.77|228.28|225.88|228.28|225.88|228.06|225.66|0
1652100730000|2022-05-09 12:52:10|228.8|226.4|228.04|225.64|228.8|226.4|228.04|225.64|0
1652100740000|2022-05-09 12:52:20|228.1|225.7|227.88|225.48|228.21|225.81|227.88|225.48|0
1652100750000|2022-05-09 12:52:30|227.99|225.59|228.1|225.7|228.1|225.7|227.99|225.59|0
1652100760000|2022-05-09 12:52:40|227.99|225.59|228.1|225.7|228.1|225.7|227.88|225.48|0
1652100770000|2022-05-09 12:52:50|227.99|225.59|227.88|225.48|227.99|225.59|227.77|225.37|0
1652100780000|2022-05-09 12:53:00|227.77|225.37|227.77|225.37|227.88|225.48|227.77|225.37|0
1652100790000|2022-05-09 12:53:10|228.1|225.7|228.21|225.81|228.44|226.04|228.1|225.7|0
1652100800000|2022-05-09 12:53:20|228.33|225.93|228.21|225.81|228.33|225.93|228.1|225.7|0
1652100810000|2022-05-09 12:53:30|227.99|225.59|228.1|225.7|228.1|225.7|227.66|225.26|0
1652100820000|2022-05-09 12:53:40|227.99|225.59|228.1|225.7|228.33|225.93|227.99|225.59|0
1652100830000|2022-05-09 12:53:50|228.33|225.93|228.21|225.81|228.33|225.93|228.1|225.7|0
1652100840000|2022-05-09 12:54:00|228.33|225.93|228.33|225.93|228.33|225.93|228.33|225.93|0
1652100850000|2022-05-09 12:54:10|228.21|225.81|228.21|225.81|228.21|225.81|228.21|225.81|0
1652100860000|2022-05-09 12:54:20|228.1|225.7|228.27|225.87|228.27|225.87|228.1|225.7|0
1652100870000|2022-05-09 12:54:30|228.21|225.81|228.1|225.7|228.21|225.81|227.99|225.59|0
1652100880000|2022-05-09 12:54:40|228.21|225.81|227.99|225.59|228.21|225.81|227.99|225.59|0
1652100890000|2022-05-09 12:54:50|228.21|225.81|228.27|225.87|228.27|225.87|228.21|225.81|0
1652100900000|2022-05-09 12:55:00|228.21|225.81|228.1|225.7|228.33|225.93|228.1|225.7|0
1652100910000|2022-05-09 12:55:10|227.99|225.59|227.88|225.48|228.1|225.7|227.88|225.48|0
1652100920000|2022-05-09 12:55:20|227.54|225.14|227.54|225.14|227.54|225.14|227.43|225.03|0
1652100930000|2022-05-09 12:55:30|227.65|225.25|227.65|225.25|227.65|225.25|227.54|225.14|0
1652100940000|2022-05-09 12:55:40|227.54|225.14|227.54|225.14|227.65|225.25|227.54|225.14|0
1652100950000|2022-05-09 12:55:50|227.43|225.03|227.65|225.25|227.65|225.25|227.32|224.92|0
1652100960000|2022-05-09 12:56:00|227.77|225.37|227.6|225.2|227.77|225.37|227.54|225.14|0
1652100970000|2022-05-09 12:56:10|227.54|225.14|226.98|224.58|227.54|225.14|226.98|224.58|0
1652100980000|2022-05-09 12:56:20|227.1|224.7|227.43|225.03|227.43|225.03|227.1|224.7|0
1652100990000|2022-05-09 12:56:30|227.21|224.81|227.21|224.81|227.32|224.92|227.21|224.81|0
1652101000000|2022-05-09 12:56:40|227.26|224.86|227.21|224.81|227.26|224.86|227.21|224.81|0
1652101010000|2022-05-09 12:56:50|227.6|225.2|227.65|225.25|227.77|225.37|227.6|225.2|0
1652101020000|2022-05-09 12:57:00|227.43|225.03|227.54|225.14|227.54|225.14|227.43|225.03|0
1652101030000|2022-05-09 12:57:10|227.6|225.2|227.43|225.03|227.6|225.2|227.43|225.03|0
1652101040000|2022-05-09 12:57:20|227.54|225.14|227.54|225.14|227.54|225.14|227.54|225.14|0
1652101050000|2022-05-09 12:57:30|227.37|224.97|227.21|224.81|227.37|224.97|227.1|224.7|0
1652101060000|2022-05-09 12:57:40|226.87|224.47|226.65|224.25|226.87|224.47|226.65|224.25|0
1652101070000|2022-05-09 12:57:50|226.76|224.36|226.48|224.08|226.76|224.36|226.32|223.92|0
1652101080000|2022-05-09 12:58:00|226.32|223.92|226.43|224.03|226.43|224.03|226.32|223.92|0
1652101090000|2022-05-09 12:58:10|226.32|223.92|226.48|224.08|226.54|224.14|226.32|223.92|0
1652101100000|2022-05-09 12:58:20|226.31|223.91|226.09|223.69|226.31|223.91|226.09|223.69|0
1652101110000|2022-05-09 12:58:30|225.98|223.58|226.09|223.69|226.09|223.69|225.98|223.58|0
1652101120000|2022-05-09 12:58:40|226.2|223.8|226.2|223.8|226.31|223.91|226.2|223.8|0
1652101130000|2022-05-09 12:58:50|226.09|223.69|225.98|223.58|226.09|223.69|225.98|223.58|0
1652101140000|2022-05-09 12:59:00|226.09|223.69|225.98|223.58|226.2|223.8|225.98|223.58|0
1652101150000|2022-05-09 12:59:10|226.03|223.63|225.98|223.58|226.03|223.63|225.98|223.58|0
1652101160000|2022-05-09 12:59:20|225.87|223.47|225.76|223.36|225.92|223.52|225.65|223.25|0
1652101170000|2022-05-09 12:59:30|225.65|223.25|225.65|223.25|225.65|223.25|225.65|223.25|0
1652101180000|2022-05-09 12:59:40|225.54|223.14|225.81|223.41|225.81|223.41|225.54|223.14|0
1652101190000|2022-05-09 12:59:50|225.87|223.47|225.65|223.25|225.87|223.47|225.65|223.25|0
1652101200000|2022-05-09 13:00:00|225.76|223.36|225.76|223.36|225.76|223.36|225.76|223.36|0
1652101210000|2022-05-09 13:00:10|225.87|223.47|225.87|223.47|226.03|223.63|225.87|223.47|0
1652101220000|2022-05-09 13:00:20|225.92|223.52|225.98|223.58|225.98|223.58|225.87|223.47|0
1652101230000|2022-05-09 13:00:30|225.87|223.47|225.76|223.36|225.98|223.58|225.76|223.36|0
1652101240000|2022-05-09 13:00:40|225.65|223.25|225.31|222.91|225.65|223.25|225.31|222.91|0
1652101250000|2022-05-09 13:00:50|225.42|223.02|225.76|223.36|225.76|223.36|225.42|223.02|0
1652101260000|2022-05-09 13:01:00|225.65|223.25|226.14|223.74|226.14|223.74|225.65|223.25|0
1652101270000|2022-05-09 13:01:10|226.31|223.91|225.87|223.47|226.31|223.91|225.87|223.47|0
1652101280000|2022-05-09 13:01:20|225.65|223.25|225.87|223.47|225.98|223.58|225.65|223.25|0
1652101290000|2022-05-09 13:01:30|225.76|223.36|225.65|223.25|225.76|223.36|225.54|223.14|0
1652101300000|2022-05-09 13:01:40|225.48|223.08|225.31|222.91|225.48|223.08|225.31|222.91|0
1652101310000|2022-05-09 13:01:50|225.2|222.8|224.87|222.47|225.2|222.8|224.76|222.36|0
1652101320000|2022-05-09 13:02:00|225.09|222.69|224.98|222.58|225.09|222.69|224.98|222.58|0
1652101330000|2022-05-09 13:02:10|224.87|222.47|224.87|222.47|224.87|222.47|224.76|222.36|0
1652101340000|2022-05-09 13:02:20|224.65|222.25|224.43|222.03|224.65|222.25|224.43|222.03|0
1652101350000|2022-05-09 13:02:30|224.54|222.14|224.87|222.47|224.87|222.47|224.54|222.14|0
1652101360000|2022-05-09 13:02:40|224.92|222.52|225.65|223.25|225.65|223.25|224.87|222.47|0
1652101370000|2022-05-09 13:02:50|225.76|223.36|225.65|223.25|225.76|223.36|225.42|223.02|0
1652101380000|2022-05-09 13:03:00|225.53|223.13|225.87|223.47|225.87|223.47|225.53|223.13|0
1652101390000|2022-05-09 13:03:10|226.09|223.69|226.14|223.74|226.14|223.74|225.98|223.58|0
1652101400000|2022-05-09 13:03:20|226.09|223.69|224.98|222.58|226.09|223.69|224.92|222.52|0
1652101410000|2022-05-09 13:03:30|225.03|222.63|225.2|222.8|225.2|222.8|224.54|222.14|0
1652101420000|2022-05-09 13:03:40|224.98|222.58|224.98|222.58|224.98|222.58|224.98|222.58|0
1652101430000|2022-05-09 13:03:50|225.2|222.8|224.98|222.58|225.31|222.91|224.98|222.58|0
1652101440000|2022-05-09 13:04:00|224.65|222.25|225.2|222.8|225.2|222.8|224.65|222.25|0
1652101450000|2022-05-09 13:04:10|224.98|222.58|224.98|222.58|225.03|222.63|224.92|222.52|0
1652101460000|2022-05-09 13:04:20|225.09|222.69|225.53|223.13|225.53|223.13|225.09|222.69|0
1652101470000|2022-05-09 13:04:30|225.64|223.24|225.42|223.02|225.64|223.24|225.42|223.02|0
1652101480000|2022-05-09 13:04:40|225.31|222.91|225.2|222.8|225.53|223.13|225.2|222.8|0
1652101490000|2022-05-09 13:04:50|225.09|222.69|225.87|223.47|225.87|223.47|225.09|222.69|0
1652101500000|2022-05-09 13:05:00|226.2|223.8|226.53|224.13|226.65|224.25|226.2|223.8|0
1652101510000|2022-05-09 13:05:10|226.31|223.91|226.31|223.91|226.31|223.91|226.2|223.8|0
1652101520000|2022-05-09 13:05:20|226.42|224.02|226.31|223.91|226.42|224.02|226.31|223.91|0
1652101530000|2022-05-09 13:05:30|226.53|224.13|226.09|223.69|226.53|224.13|226.09|223.69|0
1652101540000|2022-05-09 13:05:40|225.76|223.36|225.76|223.36|225.76|223.36|225.7|223.3|0
1652101550000|2022-05-09 13:05:50|225.87|223.47|225.59|223.19|225.87|223.47|225.59|223.19|0
1652101560000|2022-05-09 13:06:00|225.64|223.24|225.81|223.41|225.81|223.41|225.53|223.13|0
1652101570000|2022-05-09 13:06:10|225.76|223.36|225.87|223.47|225.98|223.58|225.76|223.36|0
1652101580000|2022-05-09 13:06:20|225.98|223.58|226.14|223.74|226.14|223.74|225.98|223.58|0
1652101590000|2022-05-09 13:06:30|226.31|223.91|225.98|223.58|226.31|223.91|225.87|223.47|0
1652101600000|2022-05-09 13:06:40|225.92|223.52|226.14|223.74|226.14|223.74|225.92|223.52|0
1652101610000|2022-05-09 13:06:50|226.09|223.69|226.2|223.8|226.2|223.8|226.09|223.69|0
1652101620000|2022-05-09 13:07:00|225.98|223.58|226.09|223.69|226.09|223.69|225.98|223.58|0
1652101630000|2022-05-09 13:07:10|226.31|223.91|226.2|223.8|226.31|223.91|225.98|223.58|0
1652101640000|2022-05-09 13:07:20|226.09|223.69|225.98|223.58|226.09|223.69|225.98|223.58|0
1652101650000|2022-05-09 13:07:30|225.87|223.47|225.53|223.13|225.87|223.47|225.53|223.13|0
1652101660000|2022-05-09 13:07:40|225.42|223.02|225.42|223.02|225.42|223.02|225.42|223.02|0
1652101670000|2022-05-09 13:07:50|225.53|223.13|225.2|222.8|225.53|223.13|225.2|222.8|0
1652101680000|2022-05-09 13:08:00|225.31|222.91|225.42|223.02|225.53|223.13|225.31|222.91|0
1652101690000|2022-05-09 13:08:10|225.2|222.8|225.09|222.69|225.2|222.8|224.98|222.58|0
1652101700000|2022-05-09 13:08:20|225.2|222.8|225.31|222.91|225.31|222.91|225.09|222.69|0
1652101710000|2022-05-09 13:08:30|225.42|223.02|225.53|223.13|225.53|223.13|225.42|223.02|0
1652101720000|2022-05-09 13:08:40|225.64|223.24|225.64|223.24|225.64|223.24|225.64|223.24|0
1652101730000|2022-05-09 13:08:50|225.75|223.35|225.98|223.58|225.98|223.58|225.75|223.35|0
1652101740000|2022-05-09 13:09:00|226.09|223.69|226.2|223.8|226.2|223.8|226.09|223.69|0
1652101750000|2022-05-09 13:09:10|226.31|223.91|226.36|223.96|226.42|224.02|226.31|223.91|0
1652101760000|2022-05-09 13:09:20|226.31|223.91|226.25|223.85|226.31|223.91|226.25|223.85|0
1652101770000|2022-05-09 13:09:30|226.2|223.8|226.31|223.91|226.31|223.91|226.2|223.8|0
1652101780000|2022-05-09 13:09:40|226.42|224.02|226.42|224.02|226.42|224.02|226.2|223.8|0
1652101790000|2022-05-09 13:09:50|226.31|223.91|226.31|223.91|226.42|224.02|226.31|223.91|0
1652101800000|2022-05-09 13:10:00|226.09|223.69|226.2|223.8|226.2|223.8|226.09|223.69|0
1652101810000|2022-05-09 13:10:10|226.14|223.74|225.75|223.35|226.2|223.8|225.75|223.35|0
1652101820000|2022-05-09 13:10:20|225.86|223.46|225.64|223.24|225.86|223.46|225.64|223.24|0
1652101830000|2022-05-09 13:10:30|225.53|223.13|225.75|223.35|225.75|223.35|225.53|223.13|0
1652101840000|2022-05-09 13:10:40|225.7|223.3|225.42|223.02|225.7|223.3|225.42|223.02|0
1652101850000|2022-05-09 13:10:50|225.53|223.13|225.64|223.24|225.64|223.24|225.53|223.13|0
1652101860000|2022-05-09 13:11:00|225.47|223.07|225.75|223.35|225.75|223.35|225.47|223.07|0
1652101870000|2022-05-09 13:11:10|225.7|223.3|225.86|223.46|225.86|223.46|225.7|223.3|0
1652101880000|2022-05-09 13:11:20|225.64|223.24|225.42|223.02|225.64|223.24|225.42|223.02|0
1652101890000|2022-05-09 13:11:30|225.75|223.35|225.92|223.52|225.92|223.52|225.64|223.24|0
1652101900000|2022-05-09 13:11:40|225.98|223.58|225.75|223.35|225.98|223.58|225.75|223.35|0
1652101910000|2022-05-09 13:11:50|225.64|223.24|225.75|223.35|225.75|223.35|225.64|223.24|0
1652101920000|2022-05-09 13:12:00|225.81|223.41|225.86|223.46|225.86|223.46|225.75|223.35|0
1652101930000|2022-05-09 13:12:10|225.97|223.57|226.2|223.8|226.2|223.8|225.97|223.57|0
1652101940000|2022-05-09 13:12:20|226.31|223.91|226.64|224.24|226.64|224.24|226.31|223.91|0
1652101950000|2022-05-09 13:12:30|226.87|224.47|227.09|224.69|227.09|224.69|226.87|224.47|0
1652101960000|2022-05-09 13:12:40|227.2|224.8|227.31|224.91|227.31|224.91|227.2|224.8|0
1652101970000|2022-05-09 13:12:50|227.42|225.02|227.76|225.36|227.76|225.36|227.42|225.02|0
1652101980000|2022-05-09 13:13:00|227.87|225.47|228.09|225.69|228.2|225.8|227.87|225.47|0
1652101990000|2022-05-09 13:13:10|227.98|225.58|227.98|225.58|227.98|225.58|227.76|225.36|0
1652102000000|2022-05-09 13:13:20|227.92|225.52|228.03|225.63|228.03|225.63|227.87|225.47|0
1652102010000|2022-05-09 13:13:30|228.09|225.69|228.09|225.69|228.09|225.69|228.03|225.63|0
1652102020000|2022-05-09 13:13:40|227.87|225.47|228.09|225.69|228.09|225.69|227.87|225.47|0
1652102030000|2022-05-09 13:13:50|228.15|225.75|227.98|225.58|228.2|225.8|227.87|225.47|0
1652102040000|2022-05-09 13:14:00|228.09|225.69|228.2|225.8|228.2|225.8|228.09|225.69|0
1652102050000|2022-05-09 13:14:10|228.43|226.03|228.88|226.48|228.88|226.48|228.43|226.03|0
1652102060000|2022-05-09 13:14:20|228.76|226.36|228.88|226.48|228.88|226.48|228.76|226.36|0
1652102070000|2022-05-09 13:14:30|228.76|226.36|228.65|226.25|228.76|226.36|228.65|226.25|0
1652102080000|2022-05-09 13:14:40|228.76|226.36|229.77|227.37|229.77|227.37|228.76|226.36|0
1652102090000|2022-05-09 13:14:50|230.11|227.71|230.11|227.71|230.11|227.71|229.89|227.49|0
1652102100000|2022-05-09 13:15:00|230.56|228.16|230.56|228.16|230.56|228.16|230.45|228.05|0
1652102110000|2022-05-09 13:15:10|230.22|227.82|229.77|227.37|230.22|227.82|229.77|227.37|0
1652102120000|2022-05-09 13:15:20|229.83|227.43|230|227.6|230|227.6|229.77|227.37|0
1652102130000|2022-05-09 13:15:30|230.11|227.71|229.88|227.48|230.11|227.71|229.88|227.48|0
1652102140000|2022-05-09 13:15:40|230|227.6|229.77|227.37|230|227.6|229.77|227.37|0
1652102150000|2022-05-09 13:15:50|229.88|227.48|230.05|227.65|230.05|227.65|229.88|227.48|0
1652102160000|2022-05-09 13:16:00|230.11|227.71|230.11|227.71|230.11|227.71|230.11|227.71|0
1652102170000|2022-05-09 13:16:10|230.22|227.82|230.45|228.05|230.45|228.05|230.22|227.82|0
1652102180000|2022-05-09 13:16:20|230.56|228.16|230|227.6|230.78|228.38|230|227.6|0
1652102190000|2022-05-09 13:16:30|229.88|227.48|229.77|227.37|230|227.6|229.77|227.37|0
1652102200000|2022-05-09 13:16:40|229.88|227.48|229.55|227.15|230|227.6|229.55|227.15|0
1652102210000|2022-05-09 13:16:50|229.32|226.92|229.44|227.04|229.44|227.04|229.32|226.92|0
1652102220000|2022-05-09 13:17:00|229.1|226.7|228.99|226.59|229.1|226.7|228.99|226.59|0
1652102230000|2022-05-09 13:17:10|228.65|226.25|228.7|226.3|228.7|226.3|228.65|226.25|0
1652102240000|2022-05-09 13:17:20|228.76|226.36|228.54|226.14|228.76|226.36|228.54|226.14|0
1652102250000|2022-05-09 13:17:30|228.43|226.03|228.54|226.14|228.54|226.14|228.43|226.03|0
1652102260000|2022-05-09 13:17:40|228.31|225.91|228.2|225.8|228.43|226.03|228.2|225.8|0
1652102270000|2022-05-09 13:17:50|228.09|225.69|228.09|225.69|228.2|225.8|228.09|225.69|0
1652102280000|2022-05-09 13:18:00|227.98|225.58|227.87|225.47|227.98|225.58|227.87|225.47|0
1652102290000|2022-05-09 13:18:10|227.42|225.02|227.47|225.07|227.47|225.07|227.31|224.91|0
1652102300000|2022-05-09 13:18:20|227.53|225.13|227.76|225.36|227.87|225.47|227.53|225.13|0
1652102310000|2022-05-09 13:18:30|227.64|225.24|227.87|225.47|227.87|225.47|227.64|225.24|0
1652102320000|2022-05-09 13:18:40|227.64|225.24|227.87|225.47|227.87|225.47|227.64|225.24|0
1652102330000|2022-05-09 13:18:50|227.75|225.35|227.64|225.24|227.75|225.35|227.64|225.24|0
1652102340000|2022-05-09 13:19:00|227.53|225.13|227.64|225.24|227.64|225.24|227.53|225.13|0
1652102350000|2022-05-09 13:19:10|227.53|225.13|227.42|225.02|227.64|225.24|227.42|225.02|0
1652102360000|2022-05-09 13:19:20|227.31|224.91|227.64|225.24|227.64|225.24|227.31|224.91|0
1652102370000|2022-05-09 13:19:30|227.53|225.13|227.42|225.02|227.53|225.13|227.42|225.02|0
1652102380000|2022-05-09 13:19:40|227.53|225.13|227.53|225.13|227.53|225.13|227.47|225.07|0
1652102390000|2022-05-09 13:19:50|227.42|225.02|227.42|225.02|227.42|225.02|227.31|224.91|0
1652102400000|2022-05-09 13:20:00|227.47|225.07|227.42|225.02|227.53|225.13|227.42|225.02|0
1652102410000|2022-05-09 13:20:10|227.31|224.91|226.86|224.46|227.31|224.91|226.86|224.46|0
1652102420000|2022-05-09 13:20:20|226.75|224.35|226.53|224.13|226.75|224.35|226.53|224.13|0
1652102430000|2022-05-09 13:20:30|226.64|224.24|226.58|224.18|226.64|224.24|226.58|224.18|0
1652102440000|2022-05-09 13:20:40|226.64|224.24|226.75|224.35|226.75|224.35|226.53|224.13|0
1652102450000|2022-05-09 13:20:50|226.53|224.13|226.53|224.13|226.53|224.13|226.42|224.02|0
1652102460000|2022-05-09 13:21:00|226.19|223.79|226.47|224.07|226.47|224.07|226.19|223.79|0
1652102470000|2022-05-09 13:21:10|226.53|224.13|226.64|224.24|226.64|224.24|226.36|223.96|0
1652102480000|2022-05-09 13:21:20|226.69|224.29|226.64|224.24|226.75|224.35|226.64|224.24|0
1652102490000|2022-05-09 13:21:30|226.53|224.13|226.58|224.18|226.58|224.18|226.53|224.13|0
1652102500000|2022-05-09 13:21:40|226.53|224.13|226.86|224.46|226.86|224.46|226.53|224.13|0
1652102510000|2022-05-09 13:21:50|226.75|224.35|226.86|224.46|226.86|224.46|226.75|224.35|0
1652102520000|2022-05-09 13:22:00|226.97|224.57|226.86|224.46|226.97|224.57|226.86|224.46|0
1652102530000|2022-05-09 13:22:10|226.64|224.24|226.53|224.13|226.64|224.24|226.47|224.07|0
1652102540000|2022-05-09 13:22:20|226.3|223.9|226.3|223.9|226.47|224.07|226.3|223.9|0
1652102550000|2022-05-09 13:22:30|226.42|224.02|226.53|224.13|226.53|224.13|226.42|224.02|0
1652102560000|2022-05-09 13:22:40|226.41|224.01|226.3|223.9|226.41|224.01|226.19|223.79|0
1652102570000|2022-05-09 13:22:50|226.41|224.01|226.3|223.9|226.41|224.01|226.3|223.9|0
1652102580000|2022-05-09 13:23:00|226.19|223.79|226.75|224.35|226.75|224.35|226.19|223.79|0
1652102590000|2022-05-09 13:23:10|226.86|224.46|226.53|224.13|226.86|224.46|226.53|224.13|0
1652102600000|2022-05-09 13:23:20|226.64|224.24|226.75|224.35|226.86|224.46|226.64|224.24|0
1652102610000|2022-05-09 13:23:30|226.69|224.29|226.75|224.35|226.75|224.35|226.69|224.29|0
1652102620000|2022-05-09 13:23:40|226.64|224.24|226.53|224.13|226.64|224.24|226.53|224.13|0
1652102630000|2022-05-09 13:23:50|226.64|224.24|226.64|224.24|226.75|224.35|226.64|224.24|0
1652102640000|2022-05-09 13:24:00|226.97|224.57|226.86|224.46|226.97|224.57|226.86|224.46|0
1652102650000|2022-05-09 13:24:10|227.08|224.68|227.31|224.91|227.31|224.91|226.97|224.57|0
1652102660000|2022-05-09 13:24:20|227.36|224.96|227.64|225.24|227.64|225.24|227.19|224.79|0
1652102670000|2022-05-09 13:24:30|227.75|225.35|227.64|225.24|227.75|225.35|227.64|225.24|0
1652102680000|2022-05-09 13:24:40|227.75|225.35|227.86|225.46|227.98|225.58|227.75|225.35|0
1652102690000|2022-05-09 13:24:50|227.98|225.58|228.09|225.69|228.09|225.69|227.98|225.58|0
1652102700000|2022-05-09 13:25:00|227.98|225.58|227.86|225.46|227.98|225.58|227.86|225.46|0
1652102710000|2022-05-09 13:25:10|227.75|225.35|226.75|224.35|227.75|225.35|226.53|224.13|0
1652102720000|2022-05-09 13:25:20|226.8|224.4|226.53|224.13|226.8|224.4|226.53|224.13|0
1652102730000|2022-05-09 13:25:30|226.86|224.46|226.97|224.57|227.08|224.68|226.75|224.35|0
1652102740000|2022-05-09 13:25:40|227.19|224.79|227.08|224.68|227.19|224.79|227.08|224.68|0
1652102750000|2022-05-09 13:25:50|227.31|224.91|227.42|225.02|227.42|225.02|227.31|224.91|0
1652102760000|2022-05-09 13:26:00|227.31|224.91|227.47|225.07|227.47|225.07|227.31|224.91|0
1652102770000|2022-05-09 13:26:10|227.75|225.35|227.64|225.24|227.75|225.35|227.53|225.13|0
1652102780000|2022-05-09 13:26:20|227.58|225.18|227.86|225.46|228.09|225.69|227.58|225.18|0
1652102790000|2022-05-09 13:26:30|227.97|225.57|227.97|225.57|227.97|225.57|227.86|225.46|0
1652102800000|2022-05-09 13:26:40|227.86|225.46|228.31|225.91|228.31|225.91|227.86|225.46|0
1652102810000|2022-05-09 13:26:50|228.42|226.02|228.2|225.8|228.42|226.02|228.14|225.74|0
1652102820000|2022-05-09 13:27:00|228.09|225.69|228.2|225.8|228.2|225.8|227.75|225.35|0
1652102830000|2022-05-09 13:27:10|227.97|225.57|228.09|225.69|228.2|225.8|227.97|225.57|0
1652102840000|2022-05-09 13:27:20|227.86|225.46|227.86|225.46|227.86|225.46|227.75|225.35|0
1652102850000|2022-05-09 13:27:30|227.97|225.57|227.64|225.24|227.97|225.57|227.64|225.24|0
1652102860000|2022-05-09 13:27:40|227.53|225.13|227.64|225.24|227.64|225.24|227.42|225.02|0
1652102870000|2022-05-09 13:27:50|227.86|225.46|228.65|226.25|228.65|226.25|227.86|225.46|0
1652102880000|2022-05-09 13:28:00|228.53|226.13|228.59|226.19|228.65|226.25|228.53|226.13|0
1652102890000|2022-05-09 13:28:10|228.53|226.13|228.31|225.91|228.53|226.13|228.2|225.8|0
1652102900000|2022-05-09 13:28:20|228.53|226.13|228.09|225.69|228.53|226.13|228.09|225.69|0
1652102910000|2022-05-09 13:28:30|227.97|225.57|227.97|225.57|227.97|225.57|227.86|225.46|0
1652102920000|2022-05-09 13:28:40|228.09|225.69|227.19|224.79|228.09|225.69|227.08|224.68|0
1652102930000|2022-05-09 13:28:50|226.97|224.57|227.08|224.68|227.19|224.79|226.97|224.57|0
1652102940000|2022-05-09 13:29:00|226.97|224.57|226.63|224.23|226.97|224.57|226.63|224.23|0
1652102950000|2022-05-09 13:29:10|226.97|224.57|226.97|224.57|227.08|224.68|226.97|224.57|0
1652102970000|2022-05-09 13:29:30|226.75|224.35|226.52|224.12|226.86|224.46|226.52|224.12|0
1652102980000|2022-05-09 13:29:40|226.63|224.23|226.19|223.79|226.63|224.23|226.19|223.79|0
1652102990000|2022-05-09 13:29:50|226.52|224.12|225.91|223.51|226.52|224.12|225.91|223.51|0
1652103000000|2022-05-09 13:30:00|226.46|224.06|226.19|223.79|226.46|224.06|225.86|223.46|0
1652103010000|2022-05-09 13:30:10|226.08|223.68|226.19|223.79|226.63|224.23|226.08|223.68|0
1652103020000|2022-05-09 13:30:20|224.75|222.35|225.3|222.9|225.74|223.34|224.52|222.12|0
1652103030000|2022-05-09 13:30:30|225.41|223.01|226.3|223.9|226.91|224.51|225.41|223.01|0
1652103040000|2022-05-09 13:30:40|226.35|223.95|226.3|223.9|226.63|224.23|226.3|223.9|0
1652103050000|2022-05-09 13:30:50|225.63|223.23|226.75|224.35|226.75|224.35|225.63|223.23|0
1652103060000|2022-05-09 13:31:00|226.63|224.23|227.41|225.01|227.41|225.01|226.63|224.23|0
1652103070000|2022-05-09 13:31:10|227.64|225.24|227.64|225.24|227.75|225.35|227.64|225.24|0
1652103080000|2022-05-09 13:31:20|227.53|225.13|227.3|224.9|227.97|225.57|227.3|224.9|0
1652103090000|2022-05-09 13:31:30|226.41|224.01|226.97|224.57|226.97|224.57|226.19|223.79|0
1652103100000|2022-05-09 13:31:40|226.74|224.34|226.19|223.79|227.08|224.68|226.19|223.79|0
1652103110000|2022-05-09 13:31:50|227.3|224.9|226.46|224.06|227.3|224.9|226.46|224.06|0
1652103120000|2022-05-09 13:32:00|226.24|223.84|228.31|225.91|228.31|225.91|226.24|223.84|0
1652103130000|2022-05-09 13:32:10|227.64|225.24|228.53|226.13|228.53|226.13|227.53|225.13|0
1652103140000|2022-05-09 13:32:20|227.64|225.24|226.97|224.57|227.86|225.46|226.97|224.57|0
1652103150000|2022-05-09 13:32:30|226.41|224.01|224.19|221.79|226.41|224.01|224.19|221.79|0
1652103160000|2022-05-09 13:32:40|223.64|221.24|224.13|221.73|224.86|222.46|223.64|221.24|0
1652103170000|2022-05-09 13:32:50|224.08|221.68|223.53|221.13|224.08|221.68|223.53|221.13|0
1652103180000|2022-05-09 13:33:00|223.42|221.02|221.98|219.58|223.42|221.02|221.98|219.58|0
1652103190000|2022-05-09 13:33:10|222.2|219.8|221.76|219.36|222.2|219.8|221.65|219.25|0
1652103200000|2022-05-09 13:33:20|221.32|218.92|222.75|220.35|223.75|221.35|221.32|218.92|0
1652103210000|2022-05-09 13:33:30|222.86|220.46|223.97|221.57|224.02|221.62|222.86|220.46|0
1652103220000|2022-05-09 13:33:40|222.42|220.02|222.64|220.24|222.7|220.3|222.42|220.02|0
1652103230000|2022-05-09 13:33:50|222.31|219.91|222.64|220.24|222.64|220.24|222.31|219.91|0
1652103240000|2022-05-09 13:34:00|222.75|220.35|223.08|220.68|223.2|220.8|222.75|220.35|0
1652103250000|2022-05-09 13:34:10|222.2|219.8|222.09|219.69|222.31|219.91|222.09|219.69|0
1652103260000|2022-05-09 13:34:20|222.48|220.08|222.64|220.24|222.64|220.24|222.31|219.91|0
1652103270000|2022-05-09 13:34:30|223.53|221.13|222.2|219.8|223.53|221.13|222.09|219.69|0
1652103280000|2022-05-09 13:34:40|223.53|221.13|224.19|221.79|224.19|221.79|223.53|221.13|0
1652103290000|2022-05-09 13:34:50|223.86|221.46|225.3|222.9|225.3|222.9|223.19|220.79|0
1652103300000|2022-05-09 13:35:00|226.74|224.34|226.74|224.34|226.97|224.57|226.74|224.34|0
1652103310000|2022-05-09 13:35:10|226.41|224.01|226.97|224.57|226.97|224.57|226.41|224.01|0
1652103320000|2022-05-09 13:35:20|226.19|223.79|226.52|224.12|226.52|224.12|226.08|223.68|0
1652103330000|2022-05-09 13:35:30|225.74|223.34|226.46|224.06|226.46|224.06|225.63|223.23|0
1652103340000|2022-05-09 13:35:40|226.08|223.68|226.63|224.23|226.63|224.23|226.08|223.68|0
1652103350000|2022-05-09 13:35:50|226.8|224.4|226.07|223.67|226.97|224.57|226.07|223.67|0
1652103360000|2022-05-09 13:36:00|226.63|224.23|225.08|222.68|226.63|224.23|225.08|222.68|0
1652103370000|2022-05-09 13:36:10|225.41|223.01|225.63|223.23|225.63|223.23|225.19|222.79|0
1652103380000|2022-05-09 13:36:20|226.3|223.9|226.63|224.23|226.63|224.23|226.3|223.9|0
1652103390000|2022-05-09 13:36:30|226.97|224.57|226.85|224.45|226.97|224.57|226.68|224.28|0
1652103400000|2022-05-09 13:36:40|227.19|224.79|227.52|225.12|227.52|225.12|226.74|224.34|0
1652103410000|2022-05-09 13:36:50|227.41|225.01|227.19|224.79|227.52|225.12|227.19|224.79|0
1652103420000|2022-05-09 13:37:00|226.52|224.12|225.63|223.23|226.52|224.12|225.41|223.01|0
1652103430000|2022-05-09 13:37:10|225.52|223.12|223.75|221.35|225.52|223.12|223.41|221.01|0
1652103440000|2022-05-09 13:37:20|224.68|222.28|224.19|221.79|224.68|222.28|224.19|221.79|0
1652103450000|2022-05-09 13:37:30|223.41|221.01|223.75|221.35|223.75|221.35|223.3|220.9|0
1652103460000|2022-05-09 13:37:40|224.96|222.56|224.3|221.9|225.3|222.9|224.3|221.9|0
1652103470000|2022-05-09 13:37:50|224.13|221.73|224.63|222.23|224.63|222.23|223.97|221.57|0
1652103480000|2022-05-09 13:38:00|223.97|221.57|224.3|221.9|224.41|222.01|223.97|221.57|0
1652103490000|2022-05-09 13:38:10|224.85|222.45|225.19|222.79|225.19|222.79|224.85|222.45|0
1652103500000|2022-05-09 13:38:20|225.63|223.23|226.46|224.06|226.46|224.06|225.63|223.23|0
1652103510000|2022-05-09 13:38:30|227.35|224.95|228.42|226.02|228.42|226.02|227.35|224.95|0
1652103520000|2022-05-09 13:38:40|227.75|225.35|229.2|226.8|229.2|226.8|227.75|225.35|0
1652103530000|2022-05-09 13:38:50|228.75|226.35|229.42|227.02|229.42|227.02|228.75|226.35|0
1652103540000|2022-05-09 13:39:00|229.65|227.25|231.45|229.05|231.45|229.05|229.42|227.02|0
1652103550000|2022-05-09 13:39:10|231.28|228.88|231.34|228.94|231.68|229.28|231|228.6|0
1652103560000|2022-05-09 13:39:20|230.77|228.37|231|228.6|231.34|228.94|230.77|228.37|0
1652103570000|2022-05-09 13:39:30|230.55|228.15|230.32|227.92|230.55|228.15|229.76|227.36|0
1652103580000|2022-05-09 13:39:40|229.87|227.47|229.54|227.14|229.87|227.47|229.31|226.91|0
1652103590000|2022-05-09 13:39:50|228.86|226.46|228.08|225.68|228.86|226.46|227.75|225.35|0
1652103600000|2022-05-09 13:40:00|228.75|226.35|228.3|225.9|228.75|226.35|228.3|225.9|0
1652103610000|2022-05-09 13:40:10|227.02|224.62|224.96|222.56|227.02|224.62|224.3|221.9|0
1652103620000|2022-05-09 13:40:20|224.57|222.17|224.85|222.45|224.96|222.56|224.57|222.17|0
1652103630000|2022-05-09 13:40:30|224.19|221.79|225.41|223.01|225.41|223.01|223.08|220.68|0
1652103640000|2022-05-09 13:40:40|225.18|222.78|225.74|223.34|225.9|223.5|225.18|222.78|0
1652103650000|2022-05-09 13:40:50|227.97|225.57|228.3|225.9|229.2|226.8|227.97|225.57|0
1652103660000|2022-05-09 13:41:00|227.91|225.51|229.09|226.69|229.09|226.69|227.74|225.34|0
1652103670000|2022-05-09 13:41:10|228.42|226.02|226.96|224.56|228.53|226.13|226.96|224.56|0
1652103680000|2022-05-09 13:41:20|226.85|224.45|226.29|223.89|226.85|224.45|226.29|223.89|0
1652103690000|2022-05-09 13:41:30|226.07|223.67|226.41|224.01|226.41|224.01|226.07|223.67|0
1652103700000|2022-05-09 13:41:40|227.19|224.79|226.68|224.28|227.19|224.79|226.41|224.01|0
1652103710000|2022-05-09 13:41:50|227.02|224.62|227.8|225.4|228.08|225.68|227.02|224.62|0
1652103720000|2022-05-09 13:42:00|227.41|225.01|226.63|224.23|227.41|225.01|226.63|224.23|0
1652103730000|2022-05-09 13:42:10|226.74|224.34|225.74|223.34|226.74|224.34|225.41|223.01|0
1652103740000|2022-05-09 13:42:20|225.85|223.45|226.07|223.67|226.07|223.67|225.79|223.39|0
1652103750000|2022-05-09 13:42:30|225.85|223.45|226.07|223.67|226.07|223.67|225.85|223.45|0
1652103760000|2022-05-09 13:42:40|226.85|224.45|226.96|224.56|226.96|224.56|226.63|224.23|0
1652103770000|2022-05-09 13:42:50|226.24|223.84|225.85|223.45|226.24|223.84|225.74|223.34|0
1652103780000|2022-05-09 13:43:00|225.52|223.12|225.74|223.34|225.74|223.34|225.4|223|0
1652103790000|2022-05-09 13:43:10|225.29|222.89|229.09|226.69|229.09|226.69|225.29|222.89|0
1652103800000|2022-05-09 13:43:20|228.64|226.24|227.19|224.79|228.64|226.24|227.19|224.79|0
1652103810000|2022-05-09 13:43:30|226.74|224.34|225.96|223.56|226.74|224.34|225.57|223.17|0
1652103820000|2022-05-09 13:43:40|226.29|223.89|226.74|224.34|226.74|224.34|226.29|223.89|0
1652103830000|2022-05-09 13:43:50|226.63|224.23|225.52|223.12|226.63|224.23|225.52|223.12|0
1652103840000|2022-05-09 13:44:00|224.63|222.23|225.52|223.12|225.52|223.12|224.63|222.23|0
1652103850000|2022-05-09 13:44:10|224.52|222.12|225.24|222.84|225.4|223|224.52|222.12|0
1652103860000|2022-05-09 13:44:20|226.12|223.72|225.68|223.28|226.12|223.72|225.68|223.28|0
1652103870000|2022-05-09 13:44:30|227.57|225.17|228.24|225.84|228.24|225.84|227.13|224.73|0
1652103880000|2022-05-09 13:44:40|227.63|225.23|226.85|224.45|227.63|225.23|226.4|224|0
1652103890000|2022-05-09 13:44:50|227.02|224.62|227.18|224.78|227.18|224.78|226.96|224.56|0
1652103900000|2022-05-09 13:45:00|227.57|225.17|225.85|223.45|227.57|225.17|225.07|222.67|0
1652103910000|2022-05-09 13:45:10|225.52|223.12|225.07|222.67|225.85|223.45|225.07|222.67|0
1652103920000|2022-05-09 13:45:20|224.63|222.23|223.74|221.34|224.63|222.23|223.74|221.34|0
1652103930000|2022-05-09 13:45:30|223.08|220.68|222.58|220.18|223.35|220.95|222.58|220.18|0
1652103940000|2022-05-09 13:45:40|222.86|220.46|222.69|220.29|222.97|220.57|222.53|220.13|0
1652103950000|2022-05-09 13:45:50|222.31|219.91|223.19|220.79|224.18|221.78|222.31|219.91|0
1652103960000|2022-05-09 13:46:00|223.41|221.01|222.64|220.24|223.41|221.01|222.64|220.24|0
1652103970000|2022-05-09 13:46:10|222.31|219.91|220.6|218.2|222.31|219.91|220.6|218.2|0
1652103980000|2022-05-09 13:46:20|220.66|218.26|220.27|217.87|220.66|218.26|220.27|217.87|0
1652103990000|2022-05-09 13:46:30|220.11|217.71|219.4|217|220.11|217.71|219.4|217|0
1652104000000|2022-05-09 13:46:40|219.78|217.38|219.13|216.73|219.78|217.38|219.13|216.73|0
1652104010000|2022-05-09 13:46:50|219.24|216.84|219.02|216.62|219.67|217.27|219.02|216.62|0
1652104020000|2022-05-09 13:47:00|219.35|216.95|220|217.6|220|217.6|219.29|216.89|0
1652104030000|2022-05-09 13:47:10|220.06|217.66|219.07|216.67|220.06|217.66|219.07|216.67|0
1652104040000|2022-05-09 13:47:20|219.13|216.73|219.35|216.95|219.35|216.95|219.13|216.73|0
1652104050000|2022-05-09 13:47:30|219.13|216.73|219.24|216.84|219.46|217.06|219.13|216.73|0
1652104060000|2022-05-09 13:47:40|219.67|217.27|219.73|217.33|220.38|217.98|219.67|217.27|0
1652104070000|2022-05-09 13:47:50|220.33|217.93|220.44|218.04|220.44|218.04|220.11|217.71|0
1652104080000|2022-05-09 13:48:00|220.11|217.71|219.02|216.62|220.11|217.71|219.02|216.62|0
1652104090000|2022-05-09 13:48:10|219.24|216.84|217.93|215.53|219.24|216.84|217.76|215.36|0
1652104100000|2022-05-09 13:48:20|218.15|215.75|218.69|216.29|218.8|216.4|218.15|215.75|0
1652104110000|2022-05-09 13:48:30|219.02|216.62|218.69|216.29|219.07|216.67|218.69|216.29|0
1652104120000|2022-05-09 13:48:40|218.8|216.4|218.58|216.18|219.24|216.84|218.58|216.18|0
1652104130000|2022-05-09 13:48:50|218.91|216.51|219.13|216.73|219.13|216.73|218.91|216.51|0
1652104140000|2022-05-09 13:49:00|219.35|216.95|220.55|218.15|220.55|218.15|219.02|216.62|0
1652104150000|2022-05-09 13:49:10|219.56|217.16|219.56|217.16|219.56|217.16|219.45|217.05|0
1652104160000|2022-05-09 13:49:20|219.24|216.84|219.13|216.73|219.56|217.16|219.13|216.73|0
1652104170000|2022-05-09 13:49:30|219.45|217.05|219.78|217.38|219.78|217.38|219.02|216.62|0
1652104180000|2022-05-09 13:49:40|220.11|217.71|219.45|217.05|220.11|217.71|219.45|217.05|0
1652104190000|2022-05-09 13:49:50|219.29|216.89|220.66|218.26|220.66|218.26|219.29|216.89|0
1652104200000|2022-05-09 13:50:00|220.99|218.59|219.24|216.84|220.99|218.59|219.24|216.84|0
1652104210000|2022-05-09 13:50:10|220.22|217.82|220.77|218.37|220.77|218.37|220.22|217.82|0
1652104220000|2022-05-09 13:50:20|220.33|217.93|220.55|218.15|220.55|218.15|220.33|217.93|0
1652104230000|2022-05-09 13:50:30|220.22|217.82|220.22|217.82|220.55|218.15|220.22|217.82|0
1652104240000|2022-05-09 13:50:40|219.78|217.38|220.33|217.93|220.33|217.93|219.78|217.38|0
1652104250000|2022-05-09 13:50:50|220|217.6|220.33|217.93|220.44|218.04|220|217.6|0
1652104260000|2022-05-09 13:51:00|219.89|217.49|220.05|217.65|220.05|217.65|219.34|216.94|0
1652104270000|2022-05-09 13:51:10|219.67|217.27|220.55|218.15|220.82|218.42|219.67|217.27|0
1652104280000|2022-05-09 13:51:20|220.38|217.98|220.77|218.37|220.99|218.59|220.38|217.98|0
1652104290000|2022-05-09 13:51:30|220.33|217.93|222.09|219.69|222.09|219.69|220.33|217.93|0
1652104300000|2022-05-09 13:51:40|222.64|220.24|224.74|222.34|225.23|222.83|222.64|220.24|0
1652104310000|2022-05-09 13:51:50|224.62|222.22|225.4|223|225.4|223|224.62|222.22|0
1652104320000|2022-05-09 13:52:00|225.12|222.72|224.23|221.83|225.12|222.72|224.23|221.83|0
1652104330000|2022-05-09 13:52:10|224.51|222.11|224.07|221.67|224.51|222.11|224.07|221.67|0
1652104340000|2022-05-09 13:52:20|224.23|221.83|224.07|221.67|224.62|222.22|223.74|221.34|0
1652104350000|2022-05-09 13:52:30|225.07|222.67|224.96|222.56|225.4|223|224.74|222.34|0
1652104360000|2022-05-09 13:52:40|225.34|222.94|224.96|222.56|225.34|222.94|224.96|222.56|0
1652104370000|2022-05-09 13:52:50|224.62|222.22|225.34|222.94|225.34|222.94|224.4|222|0
1652104380000|2022-05-09 13:53:00|225.62|223.22|224.51|222.11|225.73|223.33|224.51|222.11|0
1652104390000|2022-05-09 13:53:10|224.29|221.89|225.4|223|225.4|223|224.29|221.89|0
1652104400000|2022-05-09 13:53:20|225.62|223.22|227.18|224.78|227.18|224.78|225.62|223.22|0
1652104410000|2022-05-09 13:53:30|227.4|225|228.19|225.79|228.19|225.79|227.4|225|0
1652104420000|2022-05-09 13:53:40|227.63|225.23|228.63|226.23|228.63|226.23|227.63|225.23|0
1652104430000|2022-05-09 13:53:50|229.42|227.02|229.53|227.13|229.81|227.41|229.31|226.91|0
1652104440000|2022-05-09 13:54:00|229.19|226.79|227.85|225.45|229.64|227.24|227.85|225.45|0
1652104450000|2022-05-09 13:54:10|227.74|225.34|228.07|225.67|228.13|225.73|227.52|225.12|0
1652104460000|2022-05-09 13:54:20|228.02|225.62|228.75|226.35|229.31|226.91|228.02|225.62|0
1652104470000|2022-05-09 13:54:30|228.97|226.57|229.08|226.68|229.08|226.68|228.86|226.46|0
1652104480000|2022-05-09 13:54:40|228.97|226.57|228.24|225.84|228.97|226.57|228.24|225.84|0
1652104490000|2022-05-09 13:54:50|228.13|225.73|229.08|226.68|229.08|226.68|228.07|225.67|0
1652104500000|2022-05-09 13:55:00|228.86|226.46|228.97|226.57|228.97|226.57|228.74|226.34|0
1652104510000|2022-05-09 13:55:10|228.63|226.23|228.86|226.46|228.97|226.57|228.63|226.23|0
1652104520000|2022-05-09 13:55:20|226.64|224.24|226.19|223.79|226.64|224.24|226.19|223.79|0
1652104530000|2022-05-09 13:55:30|226.69|224.29|225.69|223.29|226.69|224.29|225.41|223.01|0
1652104540000|2022-05-09 13:55:40|225.3|222.9|224.19|221.79|225.3|222.9|224.19|221.79|0
1652104550000|2022-05-09 13:55:50|223.85|221.45|223.85|221.45|224.3|221.9|223.85|221.45|0
1652104560000|2022-05-09 13:56:00|224.02|221.62|224.74|222.34|224.74|222.34|224.02|221.62|0
1652104570000|2022-05-09 13:56:10|224.02|221.62|224.97|222.57|224.97|222.57|224.02|221.62|0
1652104580000|2022-05-09 13:56:20|224.96|222.56|224.19|221.79|224.96|222.56|224.19|221.79|0
1652104590000|2022-05-09 13:56:30|224.3|221.9|223.52|221.12|224.3|221.9|223.52|221.12|0
1652104600000|2022-05-09 13:56:40|223.63|221.23|223.63|221.23|224.08|221.68|223.41|221.01|0
1652104610000|2022-05-09 13:56:50|223.46|221.06|223.13|220.73|223.46|221.06|222.97|220.57|0
1652104620000|2022-05-09 13:57:00|224.12|221.72|222.96|220.56|224.12|221.72|222.96|220.56|0
1652104630000|2022-05-09 13:57:10|223.18|220.78|223.07|220.67|223.63|221.23|223.02|220.62|0
1652104640000|2022-05-09 13:57:20|222.96|220.56|224.23|221.83|224.23|221.83|222.96|220.56|0
1652104650000|2022-05-09 13:57:30|223.41|221.01|222.74|220.34|223.41|221.01|222.74|220.34|0
1652104660000|2022-05-09 13:57:40|222.3|219.9|222.13|219.73|222.41|220.01|222.13|219.73|0
1652104670000|2022-05-09 13:57:50|222.35|219.95|222.3|219.9|222.35|219.95|221.86|219.46|0
1652104680000|2022-05-09 13:58:00|223.4|221|222.74|220.34|223.4|221|222.74|220.34|0
1652104690000|2022-05-09 13:58:10|223.52|221.12|224.29|221.89|224.29|221.89|223.52|221.12|0
1652104700000|2022-05-09 13:58:20|223.96|221.56|223.85|221.45|224.29|221.89|223.85|221.45|0
1652104710000|2022-05-09 13:58:30|223.74|221.34|224.07|221.67|224.07|221.67|223.74|221.34|0
1652104720000|2022-05-09 13:58:40|226.29|223.89|225.74|223.34|226.68|224.28|225.74|223.34|0
1652104730000|2022-05-09 13:58:50|224.85|222.45|225.12|222.72|225.18|222.78|224.74|222.34|0
1652104740000|2022-05-09 13:59:00|225.29|222.89|224.07|221.67|225.29|222.89|223.85|221.45|0
1652104750000|2022-05-09 13:59:10|223.74|221.34|223.74|221.34|223.74|221.34|223.74|221.34|0
1652104760000|2022-05-09 13:59:20|223.63|221.23|223.29|220.89|223.74|221.34|223.18|220.78|0
1652104770000|2022-05-09 13:59:30|223.18|220.78|223.4|221|223.4|221|223.18|220.78|0
1652104780000|2022-05-09 13:59:40|223.18|220.78|223.51|221.11|224.18|221.78|223.18|220.78|0
1652104790000|2022-05-09 13:59:50|223.07|220.67|223.85|221.45|223.85|221.45|223.07|220.67|0
1652104800000|2022-05-09 14:00:00|223.29|220.89|222.13|219.73|223.29|220.89|222.13|219.73|0
1652104810000|2022-05-09 14:00:10|221.86|219.46|221.2|218.8|221.86|219.46|221.2|218.8|0
1652104820000|2022-05-09 14:00:20|220.37|217.97|220.04|217.64|220.37|217.97|219.99|217.59|0
1652104830000|2022-05-09 14:00:30|219.99|217.59|220.54|218.14|220.54|218.14|219.99|217.59|0
1652104840000|2022-05-09 14:00:40|220.76|218.36|220.48|218.08|220.76|218.36|220.21|217.81|0
1652104850000|2022-05-09 14:00:50|220.32|217.92|219.77|217.37|220.32|217.92|219.77|217.37|0
1652104860000|2022-05-09 14:01:00|219.16|216.76|219.33|216.93|219.44|217.04|219|216.6|0
1652104870000|2022-05-09 14:01:10|220.21|217.81|220.76|218.36|221.09|218.69|220.21|217.81|0
1652104880000|2022-05-09 14:01:20|220.43|218.03|219.88|217.48|220.65|218.25|219.88|217.48|0
1652104890000|2022-05-09 14:01:30|220.81|218.41|223.9|221.5|223.9|221.5|220.81|218.41|0
1652104900000|2022-05-09 14:01:40|223.51|221.11|222.63|220.23|223.51|221.11|222.63|220.23|0
1652104910000|2022-05-09 14:01:50|221.42|219.02|222.3|219.9|222.3|219.9|221.42|219.02|0
1652104920000|2022-05-09 14:02:00|223.23|220.83|223.4|221|225.51|223.11|223.23|220.83|0
1652104930000|2022-05-09 14:02:10|223.18|220.78|223.29|220.89|223.29|220.89|222.9|220.5|0
1652104940000|2022-05-09 14:02:20|222.41|220.01|223.07|220.67|223.07|220.67|222.41|220.01|0
1652104950000|2022-05-09 14:02:30|222.08|219.68|221.42|219.02|222.08|219.68|221.42|219.02|0
1652104960000|2022-05-09 14:02:40|222.08|219.68|222.74|220.34|222.74|220.34|221.86|219.46|0
1652104970000|2022-05-09 14:02:50|222.79|220.39|224.07|221.67|224.07|221.67|222.79|220.39|0
1652104980000|2022-05-09 14:03:00|224.9|222.5|224.73|222.33|224.9|222.5|224.62|222.22|0
1652104990000|2022-05-09 14:03:10|223.51|221.11|223.01|220.61|223.51|221.11|223.01|220.61|0
1652105000000|2022-05-09 14:03:20|222.68|220.28|223.85|221.45|223.85|221.45|222.68|220.28|0
1652105010000|2022-05-09 14:03:30|224.29|221.89|224.73|222.33|224.73|222.33|224.29|221.89|0
1652105020000|2022-05-09 14:03:40|224.79|222.39|224.73|222.33|225.34|222.94|224.73|222.33|0
1652105030000|2022-05-09 14:03:50|224.18|221.78|225.18|222.78|225.18|222.78|224.18|221.78|0
1652105040000|2022-05-09 14:04:00|224.84|222.44|225.51|223.11|225.51|223.11|224.73|222.33|0
1652105050000|2022-05-09 14:04:10|225.18|222.78|223.79|221.39|225.18|222.78|223.79|221.39|0
1652105060000|2022-05-09 14:04:20|223.73|221.33|222.74|220.34|224.01|221.61|222.74|220.34|0
1652105070000|2022-05-09 14:04:30|222.52|220.12|222.19|219.79|222.52|220.12|222.19|219.79|0
1652105080000|2022-05-09 14:04:40|221.52|219.12|221.86|219.46|221.86|219.46|221.52|219.12|0
1652105090000|2022-05-09 14:04:50|220.75|218.35|221.41|219.01|221.41|219.01|220.59|218.19|0
1652105100000|2022-05-09 14:05:00|221.3|218.9|222.19|219.79|222.52|220.12|221.3|218.9|0
1652105110000|2022-05-09 14:05:10|221.97|219.57|222.74|220.34|222.74|220.34|221.97|219.57|0
1652105120000|2022-05-09 14:05:20|222.52|220.12|222.08|219.68|222.52|220.12|222.08|219.68|0
1652105130000|2022-05-09 14:05:30|221.85|219.45|222.41|220.01|222.41|220.01|221.85|219.45|0
1652105140000|2022-05-09 14:05:40|222.19|219.79|222.3|219.9|222.52|220.12|222.19|219.79|0
1652105150000|2022-05-09 14:05:50|222.08|219.68|222.85|220.45|222.85|220.45|221.96|219.56|0
1652105160000|2022-05-09 14:06:00|222.41|220.01|221.52|219.12|222.41|220.01|221.52|219.12|0
1652105170000|2022-05-09 14:06:10|220.97|218.57|221.41|219.01|221.41|219.01|220.92|218.52|0
1652105180000|2022-05-09 14:06:20|220.53|218.13|220.53|218.13|220.53|218.13|219.99|217.59|0
1652105190000|2022-05-09 14:06:30|221.08|218.68|220.64|218.24|221.08|218.68|220.53|218.13|0
1652105200000|2022-05-09 14:06:40|220.09|217.69|221.08|218.68|221.08|218.68|220.09|217.69|0
1652105210000|2022-05-09 14:06:50|220.86|218.46|220.31|217.91|220.86|218.46|220.31|217.91|0
1652105220000|2022-05-09 14:07:00|220.37|217.97|220.37|217.97|220.37|217.97|220.2|217.8|0
1652105230000|2022-05-09 14:07:10|220.2|217.8|219.88|217.48|220.2|217.8|219.66|217.26|0
1652105240000|2022-05-09 14:07:20|219.33|216.93|219.33|216.93|219.55|217.15|219.33|216.93|0
1652105250000|2022-05-09 14:07:30|219.88|217.48|219.22|216.82|219.88|217.48|219.22|216.82|0
1652105260000|2022-05-09 14:07:40|218.89|216.49|218.83|216.43|218.89|216.49|218.83|216.43|0
1652105270000|2022-05-09 14:07:50|218.67|216.27|218.02|215.62|218.67|216.27|218.02|215.62|0
1652105280000|2022-05-09 14:08:00|217.91|215.51|218.02|215.62|218.12|215.72|217.91|215.51|0
1652105290000|2022-05-09 14:08:10|218.07|215.67|218.34|215.94|218.34|215.94|217.8|215.4|0
1652105300000|2022-05-09 14:08:20|218.89|216.49|218.23|215.83|218.89|216.49|218.23|215.83|0
1652105310000|2022-05-09 14:08:30|217.91|215.51|217.8|215.4|217.91|215.51|217.8|215.4|0
1652105320000|2022-05-09 14:08:40|217.58|215.18|217.14|214.74|217.58|215.18|216.82|214.42|0
1652105330000|2022-05-09 14:08:50|216.71|214.31|216.82|214.42|216.82|214.42|216.71|214.31|0
1652105340000|2022-05-09 14:09:00|216.71|214.31|216.17|213.77|216.71|214.31|216.06|213.66|0
1652105350000|2022-05-09 14:09:10|216.38|213.98|215.52|213.12|216.38|213.98|215.52|213.12|0
1652105360000|2022-05-09 14:09:20|215.08|212.68|215.73|213.33|215.73|213.33|215.08|212.68|0
1652105370000|2022-05-09 14:09:30|215.62|213.22|215.19|212.79|215.62|213.22|215.19|212.79|0
1652105380000|2022-05-09 14:09:40|215.62|213.22|215.3|212.9|215.62|213.22|215.3|212.9|0
1652105390000|2022-05-09 14:09:50|215.19|212.79|214.97|212.57|215.19|212.79|214.97|212.57|0
1652105400000|2022-05-09 14:10:00|215.3|212.9|216.49|214.09|216.49|214.09|215.3|212.9|0
1652105410000|2022-05-09 14:10:10|216.43|214.03|216.06|213.66|216.43|214.03|216.06|213.66|0
1652105420000|2022-05-09 14:10:20|216.22|213.82|216.93|214.53|216.93|214.53|216.22|213.82|0
1652105430000|2022-05-09 14:10:30|217.58|215.18|217.69|215.29|218.01|215.61|217.58|215.18|0
1652105440000|2022-05-09 14:10:40|217.58|215.18|218.23|215.83|218.34|215.94|217.58|215.18|0
1652105450000|2022-05-09 14:10:50|217.91|215.51|215.83|213.43|217.91|215.51|215.83|213.43|0
1652105460000|2022-05-09 14:11:00|216.13|213.73|217.81|215.41|217.81|215.41|216.13|213.73|0
1652105470000|2022-05-09 14:11:10|219.05|216.65|219.71|217.31|220.15|217.75|219.05|216.65|0
1652105480000|2022-05-09 14:11:20|220.09|217.69|220.99|218.59|220.99|218.59|220.04|217.64|0
1652105490000|2022-05-09 14:11:30|220.33|217.93|220.38|217.98|220.38|217.98|220.22|217.82|0
1652105500000|2022-05-09 14:11:40|220.44|218.04|220.11|217.71|220.44|218.04|220.11|217.71|0
1652105510000|2022-05-09 14:11:50|220.27|217.87|220.33|217.93|220.77|218.37|220.27|217.87|0
1652105520000|2022-05-09 14:12:00|220|217.6|219.56|217.16|220|217.6|219.56|217.16|0
1652105530000|2022-05-09 14:12:10|219.78|217.38|219.35|216.95|219.78|217.38|219.35|216.95|0
1652105540000|2022-05-09 14:12:20|220.66|218.26|220.33|217.93|220.66|218.26|220.33|217.93|0
1652105550000|2022-05-09 14:12:30|220.44|218.04|219.56|217.16|220.44|218.04|219.45|217.05|0
1652105560000|2022-05-09 14:12:40|219.35|216.95|220.33|217.93|220.33|217.93|219.35|216.95|0
1652105570000|2022-05-09 14:12:50|221.43|219.03|222.19|219.79|222.41|220.01|221.43|219.03|0
1652105580000|2022-05-09 14:13:00|222.25|219.85|221.86|219.46|222.25|219.85|221.86|219.46|0
1652105590000|2022-05-09 14:13:10|222.3|219.9|224.07|221.67|224.45|222.05|222.3|219.9|0
1652105600000|2022-05-09 14:13:20|224.29|221.89|224.73|222.33|224.84|222.44|224.23|221.83|0
1652105610000|2022-05-09 14:13:30|224.51|222.11|223.63|221.23|224.51|222.11|223.63|221.23|0
1652105620000|2022-05-09 14:13:40|223.74|221.34|222.74|220.34|223.74|221.34|222.74|220.34|0
1652105630000|2022-05-09 14:13:50|223.19|220.79|223.02|220.62|223.63|221.23|223.02|220.62|0
1652105640000|2022-05-09 14:14:00|222.8|220.4|223.41|221.01|223.52|221.12|222.8|220.4|0
1652105650000|2022-05-09 14:14:10|223.3|220.9|224.07|221.67|224.07|221.67|223.3|220.9|0
1652105660000|2022-05-09 14:14:20|223.63|221.23|223.74|221.34|223.74|221.34|223.41|221.01|0
1652105670000|2022-05-09 14:14:30|223.96|221.56|223.96|221.56|224.07|221.67|223.96|221.56|0
1652105680000|2022-05-09 14:14:40|223.9|221.5|223.52|221.12|223.9|221.5|223.41|221.01|0
1652105690000|2022-05-09 14:14:50|223.41|221.01|222.85|220.45|223.41|221.01|222.85|220.45|0
1652105700000|2022-05-09 14:15:00|222.41|220.01|223.08|220.68|223.08|220.68|222.08|219.68|0
1652105710000|2022-05-09 14:15:10|223.19|220.79|223.63|221.23|223.85|221.45|223.19|220.79|0
1652105720000|2022-05-09 14:15:20|223.41|221.01|222.41|220.01|223.41|221.01|222.41|220.01|0
1652105730000|2022-05-09 14:15:30|222.03|219.63|221.42|219.02|222.03|219.63|220.88|218.48|0
1652105740000|2022-05-09 14:15:40|221.53|219.13|221.75|219.35|221.75|219.35|221.53|219.13|0
1652105750000|2022-05-09 14:15:50|221.86|219.46|222.63|220.23|223.52|221.12|221.86|219.46|0
1652105760000|2022-05-09 14:16:00|222.19|219.79|223.18|220.78|223.18|220.78|222.03|219.63|0
1652105770000|2022-05-09 14:16:10|223.24|220.84|224.62|222.22|224.84|222.44|223.24|220.84|0
1652105780000|2022-05-09 14:16:20|224.56|222.16|223.96|221.56|224.56|222.16|223.96|221.56|0
1652105790000|2022-05-09 14:16:30|223.74|221.34|222.41|220.01|223.74|221.34|222.41|220.01|0
1652105800000|2022-05-09 14:16:40|222.08|219.68|222.52|220.12|222.74|220.34|222.08|219.68|0
1652105810000|2022-05-09 14:16:50|223.18|220.78|223.18|220.78|223.29|220.89|223.07|220.67|0
1652105820000|2022-05-09 14:17:00|223.63|221.23|222.96|220.56|223.63|221.23|222.96|220.56|0
1652105830000|2022-05-09 14:17:10|223.07|220.67|223.52|221.12|223.57|221.17|223.07|220.67|0
1652105840000|2022-05-09 14:17:20|223.74|221.34|222.74|220.34|223.74|221.34|222.74|220.34|0
1652105850000|2022-05-09 14:17:30|222.3|219.9|222.41|220.01|222.41|220.01|222.3|219.9|0
1652105860000|2022-05-09 14:17:40|222.3|219.9|221.75|219.35|222.3|219.9|221.64|219.24|0
1652105870000|2022-05-09 14:17:50|221.97|219.57|221.31|218.91|221.97|219.57|221.31|218.91|0
1652105880000|2022-05-09 14:18:00|221.09|218.69|220.22|217.82|221.09|218.69|220.22|217.82|0
1652105890000|2022-05-09 14:18:10|220.33|217.93|219.56|217.16|220.33|217.93|219.56|217.16|0
1652105900000|2022-05-09 14:18:20|219.72|217.32|220|217.6|220|217.6|219.67|217.27|0
1652105910000|2022-05-09 14:18:30|220.33|217.93|220.22|217.82|220.33|217.93|220.22|217.82|0
1652105920000|2022-05-09 14:18:40|220|217.6|220.27|217.87|220.27|217.87|219.78|217.38|0
1652105930000|2022-05-09 14:18:50|220.22|217.82|220.55|218.15|220.55|218.15|219.56|217.16|0
1652105940000|2022-05-09 14:19:00|220.22|217.82|219.61|217.21|220.22|217.82|219.56|217.16|0
1652105950000|2022-05-09 14:19:10|219.23|216.83|219.56|217.16|219.78|217.38|219.23|216.83|0
1652105960000|2022-05-09 14:19:20|219.67|217.27|220.87|218.47|220.87|218.47|219.67|217.27|0
1652105970000|2022-05-09 14:19:30|220.33|217.93|219.45|217.05|220.33|217.93|219.12|216.72|0
1652105980000|2022-05-09 14:19:40|219.23|216.83|218.63|216.23|219.23|216.83|218.63|216.23|0
1652105990000|2022-05-09 14:19:50|219.12|216.72|219.61|217.21|219.67|217.27|219.12|216.72|0
1652106000000|2022-05-09 14:20:00|219.34|216.94|218.69|216.29|219.34|216.94|218.69|216.29|0
1652106010000|2022-05-09 14:20:10|219.01|216.61|219.89|217.49|220.22|217.82|219.01|216.61|0
1652106020000|2022-05-09 14:20:20|219.29|216.89|218.8|216.4|219.29|216.89|218.8|216.4|0
1652106030000|2022-05-09 14:20:30|218.96|216.56|218.36|215.96|218.96|216.56|218.36|215.96|0
1652106040000|2022-05-09 14:20:40|218.14|215.74|218.14|215.74|218.14|215.74|218.03|215.63|0
1652106050000|2022-05-09 14:20:50|217.98|215.58|218.58|216.18|219.34|216.94|217.98|215.58|0
1652106060000|2022-05-09 14:21:00|219.12|216.72|219.28|216.88|219.34|216.94|219.12|216.72|0
1652106070000|2022-05-09 14:21:10|219.01|216.61|218.58|216.18|219.01|216.61|218.58|216.18|0
1652106080000|2022-05-09 14:21:20|218.9|216.5|219.45|217.05|219.67|217.27|218.9|216.5|0
1652106090000|2022-05-09 14:21:30|220.38|217.98|219.78|217.38|220.38|217.98|219.78|217.38|0
1652106100000|2022-05-09 14:21:40|219.34|216.94|219.45|217.05|219.45|217.05|219.12|216.72|0
1652106110000|2022-05-09 14:21:50|219.67|217.27|219.89|217.49|220|217.6|219.56|217.16|0
1652106120000|2022-05-09 14:22:00|220.76|218.36|220.43|218.03|220.76|218.36|220.22|217.82|0
1652106130000|2022-05-09 14:22:10|219.78|217.38|218.8|216.4|219.78|217.38|218.8|216.4|0
1652106140000|2022-05-09 14:22:20|219.23|216.83|218.58|216.18|219.23|216.83|218.58|216.18|0
1652106150000|2022-05-09 14:22:30|218.47|216.07|218.36|215.96|218.47|216.07|218.03|215.63|0
1652106160000|2022-05-09 14:22:40|218.14|215.74|218.47|216.07|218.8|216.4|218.14|215.74|0
1652106170000|2022-05-09 14:22:50|218.03|215.63|217.38|214.98|218.03|215.63|217.38|214.98|0
1652106180000|2022-05-09 14:23:00|216.95|214.55|217.16|214.76|217.27|214.87|216.95|214.55|0
1652106190000|2022-05-09 14:23:10|217.11|214.71|217.49|215.09|217.49|215.09|217.06|214.66|0
1652106200000|2022-05-09 14:23:20|217.38|214.98|217.27|214.87|217.38|214.98|217.27|214.87|0
1652106210000|2022-05-09 14:23:30|217.06|214.66|217.27|214.87|217.27|214.87|217.06|214.66|0
1652106220000|2022-05-09 14:23:40|217.16|214.76|217.16|214.76|217.16|214.76|216.95|214.55|0
1652106230000|2022-05-09 14:23:50|217.05|214.65|217.16|214.76|217.16|214.76|217.05|214.65|0
1652106240000|2022-05-09 14:24:00|217.49|215.09|216.4|214|217.49|215.09|216.4|214|0
1652106250000|2022-05-09 14:24:10|216.62|214.22|216.95|214.55|216.95|214.55|216.62|214.22|0
1652106260000|2022-05-09 14:24:20|217.38|214.98|216.73|214.33|217.38|214.98|216.73|214.33|0
1652106270000|2022-05-09 14:24:30|216.67|214.27|216.51|214.11|216.73|214.33|216.4|214|0
1652106280000|2022-05-09 14:24:40|215.76|213.36|215.76|213.36|215.76|213.36|215.65|213.25|0
1652106290000|2022-05-09 14:24:50|215.54|213.14|215.43|213.03|215.54|213.14|215.43|213.03|0
1652106300000|2022-05-09 14:25:00|214.89|212.49|216.3|213.9|216.3|213.9|214.89|212.49|0
1652106310000|2022-05-09 14:25:10|216.4|214|215.65|213.25|216.4|214|215.65|213.25|0
1652106320000|2022-05-09 14:25:20|215.75|213.35|215.86|213.46|216.62|214.22|215.75|213.35|0
1652106330000|2022-05-09 14:25:30|216.19|213.79|216.19|213.79|216.3|213.9|216.19|213.79|0
1652106340000|2022-05-09 14:25:40|216.3|213.9|215.97|213.57|216.62|214.22|215.97|213.57|0
1652106350000|2022-05-09 14:25:50|215.86|213.46|216.08|213.68|216.3|213.9|215.86|213.46|0
1652106360000|2022-05-09 14:26:00|217.16|214.76|217.16|214.76|217.27|214.87|217.05|214.65|0
1652106370000|2022-05-09 14:26:10|217.27|214.87|217.16|214.76|217.27|214.87|217.05|214.65|0
1652106380000|2022-05-09 14:26:20|217.05|214.65|217.71|215.31|217.71|215.31|216.95|214.55|0
1652106390000|2022-05-09 14:26:30|217.38|214.98|217.05|214.65|217.38|214.98|217.05|214.65|0
1652106400000|2022-05-09 14:26:40|217.54|215.14|216.62|214.22|217.54|215.14|216.19|213.79|0
1652106410000|2022-05-09 14:26:50|216.3|213.9|216.95|214.55|217.49|215.09|216.3|213.9|0
1652106420000|2022-05-09 14:27:00|217.05|214.65|216.95|214.55|217.38|214.98|216.95|214.55|0
1652106430000|2022-05-09 14:27:10|216.84|214.44|216.4|214|216.84|214.44|216.4|214|0
1652106440000|2022-05-09 14:27:20|216.56|214.16|217.16|214.76|217.27|214.87|216.56|214.16|0
1652106450000|2022-05-09 14:27:30|216.84|214.44|216.94|214.54|217.05|214.65|216.78|214.38|0
1652106460000|2022-05-09 14:27:40|216.73|214.33|217.16|214.76|217.16|214.76|216.73|214.33|0
1652106470000|2022-05-09 14:27:50|216.89|214.49|216.94|214.54|216.94|214.54|216.62|214.22|0
1652106480000|2022-05-09 14:28:00|216.73|214.33|216.08|213.68|216.73|214.33|216.08|213.68|0
1652106490000|2022-05-09 14:28:10|215.75|213.35|215.59|213.19|215.75|213.35|215.54|213.14|0
1652106500000|2022-05-09 14:28:20|215.54|213.14|216.51|214.11|216.51|214.11|215.32|212.92|0
1652106510000|2022-05-09 14:28:30|216.08|213.68|215.81|213.41|216.29|213.89|215.81|213.41|0
1652106520000|2022-05-09 14:28:40|215.54|213.14|215.32|212.92|215.54|213.14|215.21|212.81|0
1652106530000|2022-05-09 14:28:50|215.21|212.81|214.67|212.27|215.21|212.81|214.67|212.27|0
1652106540000|2022-05-09 14:29:00|214.46|212.06|214.57|212.17|214.57|212.17|214.24|211.84|0
1652106550000|2022-05-09 14:29:10|214.35|211.95|213.71|211.31|214.35|211.95|213.71|211.31|0
1652106560000|2022-05-09 14:29:20|214.78|212.38|214.14|211.74|214.78|212.38|213.92|211.52|0
1652106570000|2022-05-09 14:29:30|214.03|211.63|213.92|211.52|214.03|211.63|213.81|211.41|0
1652106580000|2022-05-09 14:29:40|213.81|211.41|214.03|211.63|214.03|211.63|213.81|211.41|0
1652106590000|2022-05-09 14:29:50|214.67|212.27|214.57|212.17|214.67|212.27|214.4|212|0
1652106600000|2022-05-09 14:30:00|213.76|211.36|213.49|211.09|213.76|211.36|213.49|211.09|0
1652106610000|2022-05-09 14:30:10|213.33|210.93|212.95|210.55|213.33|210.93|212.95|210.55|0
1652106620000|2022-05-09 14:30:20|212.85|210.45|212.95|210.55|212.95|210.55|212.85|210.45|0
1652106630000|2022-05-09 14:30:30|212.85|210.45|213.92|211.52|213.92|211.52|212.85|210.45|0
1652106640000|2022-05-09 14:30:40|213.49|211.09|213.28|210.88|213.49|211.09|213.28|210.88|0
1652106650000|2022-05-09 14:30:50|213.49|211.09|213.54|211.14|213.92|211.52|213.49|211.09|0
1652106660000|2022-05-09 14:31:00|213.92|211.52|213.6|211.2|213.92|211.52|213.6|211.2|0
1652106670000|2022-05-09 14:31:10|213.54|211.14|213.86|211.46|213.86|211.46|213.54|211.14|0
1652106680000|2022-05-09 14:31:20|213.81|211.41|213.81|211.41|213.81|211.41|213.49|211.09|0
1652106690000|2022-05-09 14:31:30|213.6|211.2|213.6|211.2|213.6|211.2|213.6|211.2|0
1652106700000|2022-05-09 14:31:40|213.92|211.52|214.08|211.68|214.24|211.84|213.92|211.52|0
1652106710000|2022-05-09 14:31:50|213.81|211.41|213.49|211.09|213.81|211.41|213.49|211.09|0
1652106720000|2022-05-09 14:32:00|213.17|210.77|213.27|210.87|213.27|210.87|213.17|210.77|0
1652106730000|2022-05-09 14:32:10|213.7|211.3|213.38|210.98|213.7|211.3|213.38|210.98|0
1652106740000|2022-05-09 14:32:20|213.17|210.77|212.95|210.55|213.27|210.87|212.85|210.45|0
1652106750000|2022-05-09 14:32:30|213.11|210.71|213.22|210.82|213.22|210.82|213.11|210.71|0
1652106760000|2022-05-09 14:32:40|212.95|210.55|212.85|210.45|212.95|210.55|212.85|210.45|0
1652106770000|2022-05-09 14:32:50|212.74|210.34|212.74|210.34|212.74|210.34|212.63|210.23|0
1652106780000|2022-05-09 14:33:00|211.99|209.59|212.68|210.28|212.68|210.28|211.99|209.59|0
1652106790000|2022-05-09 14:33:10|213.17|210.77|212.95|210.55|213.49|211.09|212.95|210.55|0
1652106800000|2022-05-09 14:33:20|212.85|210.45|213.06|210.66|213.38|210.98|212.85|210.45|0
1652106810000|2022-05-09 14:33:30|213.38|210.98|213.06|210.66|213.38|210.98|213.06|210.66|0
1652106820000|2022-05-09 14:33:40|213.22|210.82|212.84|210.44|213.22|210.82|212.84|210.44|0
1652106830000|2022-05-09 14:33:50|212.95|210.55|213.06|210.66|213.17|210.77|212.95|210.55|0
1652106840000|2022-05-09 14:34:00|212.9|210.5|212.84|210.44|213.17|210.77|212.84|210.44|0
1652106850000|2022-05-09 14:34:10|212.95|210.55|213.17|210.77|213.17|210.77|212.74|210.34|0
1652106860000|2022-05-09 14:34:20|213.38|210.98|213.43|211.03|213.43|211.03|213.27|210.87|0
1652106870000|2022-05-09 14:34:30|213.49|211.09|215.21|212.81|215.21|212.81|213.49|211.09|0
1652106880000|2022-05-09 14:34:40|214.99|212.59|215.64|213.24|215.64|213.24|214.89|212.49|0
1652106890000|2022-05-09 14:34:50|215.53|213.13|215.21|212.81|215.53|213.13|215.21|212.81|0
1652106900000|2022-05-09 14:35:00|214.94|212.54|214.24|211.84|214.94|212.54|214.24|211.84|0
1652106910000|2022-05-09 14:35:10|214.89|212.49|214.78|212.38|214.89|212.49|214.56|212.16|0
1652106920000|2022-05-09 14:35:20|215.21|212.81|215.32|212.92|215.32|212.92|215.21|212.81|0
1652106930000|2022-05-09 14:35:30|215.26|212.86|214.99|212.59|215.26|212.86|214.99|212.59|0
1652106940000|2022-05-09 14:35:40|214.94|212.54|215.1|212.7|215.1|212.7|214.89|212.49|0
1652106950000|2022-05-09 14:35:50|214.99|212.59|214.89|212.49|214.99|212.59|214.89|212.49|0
1652106960000|2022-05-09 14:36:00|214.13|211.73|214.46|212.06|214.46|212.06|213.81|211.41|0
1652106970000|2022-05-09 14:36:10|214.56|212.16|214.35|211.95|214.56|212.16|214.13|211.73|0
1652106980000|2022-05-09 14:36:20|214.24|211.84|214.67|212.27|214.67|212.27|214.24|211.84|0
1652106990000|2022-05-09 14:36:30|214.89|212.49|214.89|212.49|214.89|212.49|214.67|212.27|0
1652107000000|2022-05-09 14:36:40|215.1|212.7|214.67|212.27|215.1|212.7|214.67|212.27|0
1652107010000|2022-05-09 14:36:50|214.56|212.16|213.81|211.41|214.56|212.16|213.81|211.41|0
1652107020000|2022-05-09 14:37:00|213.7|211.3|213.27|210.87|213.7|211.3|213.17|210.77|0
1652107030000|2022-05-09 14:37:10|213.17|210.77|213.22|210.82|213.49|211.09|213.17|210.77|0
1652107040000|2022-05-09 14:37:20|213.17|210.77|212.31|209.91|213.17|210.77|212.31|209.91|0
1652107050000|2022-05-09 14:37:30|212.52|210.12|212.36|209.96|212.74|210.34|212.36|209.96|0
1652107060000|2022-05-09 14:37:40|212.31|209.91|212.31|209.91|212.31|209.91|212.09|209.69|0
1652107070000|2022-05-09 14:37:50|212.14|209.74|212.09|209.69|212.2|209.8|212.09|209.69|0
1652107080000|2022-05-09 14:38:00|212.25|209.85|211.93|209.53|212.25|209.85|211.88|209.48|0
1652107090000|2022-05-09 14:38:10|212.09|209.69|211.56|209.16|212.09|209.69|211.56|209.16|0
1652107100000|2022-05-09 14:38:20|211.67|209.27|211.99|209.59|211.99|209.59|211.67|209.27|0
1652107110000|2022-05-09 14:38:30|211.35|208.95|211.24|208.84|211.45|209.05|211.13|208.73|0
1652107120000|2022-05-09 14:38:40|211.45|209.05|211.24|208.84|211.45|209.05|211.24|208.84|0
1652107130000|2022-05-09 14:38:50|211.5|209.1|211.18|208.78|211.5|209.1|211.18|208.78|0
1652107140000|2022-05-09 14:39:00|211.13|208.73|211.24|208.84|211.35|208.95|211.13|208.73|0
1652107150000|2022-05-09 14:39:10|211.02|208.62|210.28|207.88|211.24|208.84|210.28|207.88|0
1652107160000|2022-05-09 14:39:20|210.17|207.77|209.85|207.45|210.17|207.77|209.75|207.35|0
1652107170000|2022-05-09 14:39:30|209.64|207.24|209.22|206.82|209.64|207.24|209.22|206.82|0
1652107180000|2022-05-09 14:39:40|209|206.6|209.11|206.71|209.22|206.82|209|206.6|0
1652107190000|2022-05-09 14:39:50|209.32|206.92|209.32|206.92|209.54|207.14|209.32|206.92|0
1652107200000|2022-05-09 14:40:00|209.22|206.82|209.43|207.03|209.75|207.35|209.22|206.82|0
1652107210000|2022-05-09 14:40:10|209.64|207.24|210.17|207.77|210.49|208.09|209.64|207.24|0
1652107220000|2022-05-09 14:40:20|210.28|207.88|210.6|208.2|210.6|208.2|210.17|207.77|0
1652107230000|2022-05-09 14:40:30|210.7|208.3|210.76|208.36|211.02|208.62|210.7|208.3|0
1652107240000|2022-05-09 14:40:40|211.34|208.94|210.81|208.41|211.34|208.94|210.81|208.41|0
1652107250000|2022-05-09 14:40:50|211.13|208.73|211.02|208.62|211.34|208.94|211.02|208.62|0
1652107260000|2022-05-09 14:41:00|210.7|208.3|211.61|209.21|211.61|209.21|210.7|208.3|0
1652107270000|2022-05-09 14:41:10|211.13|208.73|211.77|209.37|211.93|209.53|210.92|208.52|0
1652107280000|2022-05-09 14:41:20|211.56|209.16|212.09|209.69|212.09|209.69|211.56|209.16|0
1652107290000|2022-05-09 14:41:30|213.16|210.76|213.27|210.87|213.27|210.87|213.06|210.66|0
1652107300000|2022-05-09 14:41:40|213.7|211.3|213.43|211.03|214.24|211.84|213.43|211.03|0
1652107310000|2022-05-09 14:41:50|213.06|210.66|212.63|210.23|213.06|210.66|212.63|210.23|0
1652107320000|2022-05-09 14:42:00|213.16|210.76|212.73|210.33|213.16|210.76|212.73|210.33|0
1652107330000|2022-05-09 14:42:10|212.84|210.44|212.84|210.44|212.84|210.44|212.41|210.01|0
1652107340000|2022-05-09 14:42:20|213.11|210.71|214.45|212.05|214.45|212.05|213.11|210.71|0
1652107350000|2022-05-09 14:42:30|214.78|212.38|213.27|210.87|214.78|212.38|213.27|210.87|0
1652107360000|2022-05-09 14:42:40|213.54|211.14|213.7|211.3|213.81|211.41|213.54|211.14|0
1652107370000|2022-05-09 14:42:50|213.59|211.19|213.7|211.3|213.91|211.51|213.59|211.19|0
1652107380000|2022-05-09 14:43:00|212.95|210.55|213.7|211.3|213.7|211.3|212.95|210.55|0
1652107390000|2022-05-09 14:43:10|213.81|211.41|213.7|211.3|214.13|211.73|213.7|211.3|0
1652107400000|2022-05-09 14:43:20|213.48|211.08|213.38|210.98|213.48|211.08|213.38|210.98|0
1652107410000|2022-05-09 14:43:30|212.73|210.33|212.84|210.44|212.84|210.44|212.73|210.33|0
1652107420000|2022-05-09 14:43:40|212.73|210.33|213.05|210.65|213.11|210.71|212.73|210.33|0
1652107430000|2022-05-09 14:43:50|213.21|210.81|212.63|210.23|213.21|210.81|212.63|210.23|0
1652107440000|2022-05-09 14:44:00|212.41|210.01|212.36|209.96|212.41|210.01|212.09|209.69|0
1652107450000|2022-05-09 14:44:10|212.41|210.01|211.98|209.58|212.41|210.01|211.98|209.58|0
1652107460000|2022-05-09 14:44:20|211.5|209.1|211.93|209.53|211.93|209.53|210.92|208.52|0
1652107470000|2022-05-09 14:44:30|212.09|209.69|212.09|209.69|212.09|209.69|211.98|209.58|0
1652107480000|2022-05-09 14:44:40|212.57|210.17|212.73|210.33|212.73|210.33|212.52|210.12|0
1652107490000|2022-05-09 14:44:50|212.78|210.38|214.02|211.62|214.02|211.62|212.63|210.23|0
1652107500000|2022-05-09 14:45:00|214.67|212.27|215.31|212.91|215.64|213.24|214.67|212.27|0
1652107510000|2022-05-09 14:45:10|214.67|212.27|214.24|211.84|214.67|212.27|213.7|211.3|0
1652107520000|2022-05-09 14:45:20|214.34|211.94|214.29|211.89|214.45|212.05|214.29|211.89|0
1652107530000|2022-05-09 14:45:30|215.15|212.75|215.1|212.7|215.31|212.91|214.99|212.59|0
1652107540000|2022-05-09 14:45:40|215.31|212.91|214.77|212.37|215.31|212.91|214.67|212.27|0
1652107550000|2022-05-09 14:45:50|214.45|212.05|215.26|212.86|215.31|212.91|214.45|212.05|0
1652107560000|2022-05-09 14:46:00|215.42|213.02|215.64|213.24|215.64|213.24|215.42|213.02|0
1652107570000|2022-05-09 14:46:10|215.96|213.56|215.53|213.13|215.96|213.56|215.53|213.13|0
1652107580000|2022-05-09 14:46:20|216.01|213.61|216.29|213.89|216.29|213.89|216.01|213.61|0
1652107590000|2022-05-09 14:46:30|216.07|213.67|216.72|214.32|216.72|214.32|216.07|213.67|0
1652107600000|2022-05-09 14:46:40|216.34|213.94|215.91|213.51|216.34|213.94|215.91|213.51|0
1652107610000|2022-05-09 14:46:50|215.85|213.45|215.64|213.24|215.85|213.45|215.64|213.24|0
1652107620000|2022-05-09 14:47:00|214.02|211.62|214.02|211.62|214.02|211.62|214.02|211.62|0
1652107630000|2022-05-09 14:47:10|214.07|211.67|213.59|211.19|214.07|211.67|213.59|211.19|0
1652107640000|2022-05-09 14:47:20|213.7|211.3|213.75|211.35|213.8|211.4|213.48|211.08|0
1652107650000|2022-05-09 14:47:30|213.91|211.51|213.27|210.87|213.91|211.51|213.27|210.87|0
1652107660000|2022-05-09 14:47:40|213.59|211.19|214.34|211.94|214.34|211.94|213.59|211.19|0
1652107670000|2022-05-09 14:47:50|214.77|212.37|215.74|213.34|215.85|213.45|214.77|212.37|0
1652107680000|2022-05-09 14:48:00|216.5|214.1|215.85|213.45|216.5|214.1|215.53|213.13|0
1652107690000|2022-05-09 14:48:10|215.74|213.34|215.42|213.02|215.96|213.56|215.42|213.02|0
1652107700000|2022-05-09 14:48:20|215.1|212.7|214.56|212.16|215.31|212.91|214.56|212.16|0
1652107710000|2022-05-09 14:48:30|214.93|212.53|215.42|213.02|215.42|213.02|214.93|212.53|0
1652107720000|2022-05-09 14:48:40|215.64|213.24|215.1|212.7|215.64|213.24|215.1|212.7|0
1652107730000|2022-05-09 14:48:50|215.85|213.45|215.74|213.34|216.28|213.88|215.74|213.34|0
1652107740000|2022-05-09 14:49:00|215.9|213.5|216.18|213.78|216.18|213.78|215.9|213.5|0
1652107750000|2022-05-09 14:49:10|217.04|214.64|216.55|214.15|217.04|214.64|216.55|214.15|0
1652107760000|2022-05-09 14:49:20|216.39|213.99|216.83|214.43|216.83|214.43|216.39|213.99|0
1652107770000|2022-05-09 14:49:30|216.72|214.32|215.74|213.34|216.72|214.32|215.74|213.34|0
1652107780000|2022-05-09 14:49:40|215.96|213.56|214.99|212.59|215.96|213.56|214.93|212.53|0
1652107790000|2022-05-09 14:49:50|215.42|213.02|215.04|212.64|215.42|213.02|214.99|212.59|0
1652107800000|2022-05-09 14:50:00|214.77|212.37|215.2|212.8|215.42|213.02|214.77|212.37|0
1652107810000|2022-05-09 14:50:10|214.93|212.53|215.64|213.24|215.64|213.24|214.93|212.53|0
1652107820000|2022-05-09 14:50:20|216.39|213.99|215.85|213.45|216.61|214.21|215.85|213.45|0
1652107830000|2022-05-09 14:50:30|216.44|214.04|215.31|212.91|216.44|214.04|215.31|212.91|0
1652107840000|2022-05-09 14:50:40|215.1|212.7|214.99|212.59|215.1|212.7|214.99|212.59|0
1652107850000|2022-05-09 14:50:50|214.88|212.48|214.88|212.48|214.88|212.48|214.77|212.37|0
1652107860000|2022-05-09 14:51:00|214.18|211.78|214.13|211.73|214.18|211.78|213.91|211.51|0
1652107870000|2022-05-09 14:51:10|214.56|212.16|214.13|211.73|214.56|212.16|214.13|211.73|0
1652107880000|2022-05-09 14:51:20|213.7|211.3|212.84|210.44|213.7|211.3|212.84|210.44|0
1652107890000|2022-05-09 14:51:30|212.3|209.9|211.34|208.94|212.3|209.9|211.23|208.83|0
1652107900000|2022-05-09 14:51:40|211.82|209.42|211.45|209.05|211.82|209.42|211.23|208.83|0
1652107910000|2022-05-09 14:51:50|211.23|208.83|211.02|208.62|211.23|208.83|211.02|208.62|0
1652107920000|2022-05-09 14:52:00|210.96|208.56|212.3|209.9|212.62|210.22|210.96|208.56|0
1652107930000|2022-05-09 14:52:10|211.98|209.58|211.45|209.05|211.98|209.58|211.45|209.05|0
1652107940000|2022-05-09 14:52:20|211.55|209.15|211.71|209.31|211.77|209.37|211.55|209.15|0
1652107950000|2022-05-09 14:52:30|212.19|209.79|211.45|209.05|212.19|209.79|211.45|209.05|0
1652107960000|2022-05-09 14:52:40|211.66|209.26|211.45|209.05|211.66|209.26|211.45|209.05|0
1652107970000|2022-05-09 14:52:50|211.77|209.37|211.98|209.58|212.3|209.9|211.77|209.37|0
1652107980000|2022-05-09 14:53:00|211.87|209.47|211.55|209.15|211.87|209.47|211.45|209.05|0
1652107990000|2022-05-09 14:53:10|211.34|208.94|211.55|209.15|211.55|209.15|211.23|208.83|0
1652108000000|2022-05-09 14:53:20|211.45|209.05|211.02|208.62|211.45|209.05|211.02|208.62|0
1652108010000|2022-05-09 14:53:30|211.13|208.73|212.09|209.69|212.09|209.69|210.86|208.46|0
1652108020000|2022-05-09 14:53:40|211.87|209.47|211.45|209.05|211.87|209.47|211.45|209.05|0
1652108030000|2022-05-09 14:53:50|211.55|209.15|211.12|208.72|211.55|209.15|211.12|208.72|0
1652108040000|2022-05-09 14:54:00|210.91|208.51|210.8|208.4|211.12|208.72|210.8|208.4|0
1652108050000|2022-05-09 14:54:10|210.49|208.09|211.34|208.94|211.34|208.94|210.49|208.09|0
1652108060000|2022-05-09 14:54:20|211.02|208.62|211.12|208.72|211.23|208.83|211.02|208.62|0
1652108070000|2022-05-09 14:54:30|211.02|208.62|210.64|208.24|211.02|208.62|210.59|208.19|0
1652108080000|2022-05-09 14:54:40|211.02|208.62|210.59|208.19|211.02|208.62|210.59|208.19|0
1652108090000|2022-05-09 14:54:50|210.7|208.3|209.42|207.02|210.7|208.3|209.42|207.02|0
1652108100000|2022-05-09 14:55:00|209.53|207.13|209.05|206.65|209.53|207.13|209.05|206.65|0
1652108110000|2022-05-09 14:55:10|209|206.6|209.85|207.45|209.85|207.45|209|206.6|0
1652108120000|2022-05-09 14:55:20|209.53|207.13|210.06|207.66|210.06|207.66|209.53|207.13|0
1652108130000|2022-05-09 14:55:30|209.95|207.55|209.85|207.45|210.48|208.08|209.85|207.45|0
1652108140000|2022-05-09 14:55:40|209.95|207.55|209.74|207.34|209.95|207.55|209.74|207.34|0
1652108150000|2022-05-09 14:55:50|209.53|207.13|209.05|206.65|209.53|207.13|209.05|206.65|0
1652108160000|2022-05-09 14:56:00|208.62|206.22|208.79|206.39|209|206.6|208.62|206.22|0
1652108170000|2022-05-09 14:56:10|208.57|206.17|208.57|206.17|208.68|206.28|208.57|206.17|0
1652108180000|2022-05-09 14:56:20|208.15|205.75|209.74|207.34|209.74|207.34|208.15|205.75|0
1652108190000|2022-05-09 14:56:30|208.89|206.49|209|206.6|209|206.6|208.68|206.28|0
1652108200000|2022-05-09 14:56:40|209.74|207.34|211.02|208.62|211.02|208.62|209.74|207.34|0
1652108210000|2022-05-09 14:56:50|211.12|208.72|211.23|208.83|211.23|208.83|211.12|208.72|0
1652108220000|2022-05-09 14:57:00|211.02|208.62|211.87|209.47|211.98|209.58|211.02|208.62|0
1652108230000|2022-05-09 14:57:10|211.55|209.15|210.16|207.76|211.55|209.15|210.16|207.76|0
1652108240000|2022-05-09 14:57:20|210.06|207.66|209.68|207.28|210.06|207.66|209.37|206.97|0
1652108250000|2022-05-09 14:57:30|209.58|207.18|209.95|207.55|209.95|207.55|209.53|207.13|0
1652108260000|2022-05-09 14:57:40|209.9|207.5|210.38|207.98|210.59|208.19|209.85|207.45|0
1652108270000|2022-05-09 14:57:50|210.27|207.87|209.79|207.39|210.27|207.87|209.79|207.39|0
1652108280000|2022-05-09 14:58:00|209.9|207.5|209.74|207.34|210.06|207.66|209.74|207.34|0
1652108290000|2022-05-09 14:58:10|210.38|207.98|209.85|207.45|210.38|207.98|209.85|207.45|0
1652108300000|2022-05-09 14:58:20|209.95|207.55|209.31|206.91|209.95|207.55|209.31|206.91|0
1652108310000|2022-05-09 14:58:30|209.53|207.13|209.37|206.97|209.53|207.13|209|206.6|0
1652108320000|2022-05-09 14:58:40|206.65|204.25|209.4|207|209.62|207.22|206.54|204.14|0
1652108330000|2022-05-09 14:58:50|209.62|207.22|209.62|207.22|209.94|207.54|209.62|207.22|0
1652108340000|2022-05-09 14:59:00|209.4|207|209.51|207.11|209.72|207.32|209.4|207|0
1652108350000|2022-05-09 14:59:10|209.4|207|209.4|207|209.72|207.32|209.4|207|0
1652108360000|2022-05-09 14:59:20|208.98|206.58|209.19|206.79|209.3|206.9|208.98|206.58|0
1652108370000|2022-05-09 14:59:30|209.09|206.69|209.4|207|209.62|207.22|209.09|206.69|0
1652108380000|2022-05-09 14:59:40|209.3|206.9|208.56|206.16|209.3|206.9|208.45|206.05|0
1652108390000|2022-05-09 14:59:50|208.4|206|208.34|205.94|208.56|206.16|208.34|205.94|0
1652108400000|2022-05-09 15:00:00|208.24|205.84|208.24|205.84|208.24|205.84|207.5|205.1|0
1652108410000|2022-05-09 15:00:10|207.61|205.21|207.39|204.99|207.61|205.21|207.39|204.99|0
1652108420000|2022-05-09 15:00:20|207.5|205.1|208.13|205.73|208.13|205.73|207.5|205.1|0
1652108430000|2022-05-09 15:00:30|207.71|205.31|208.77|206.37|208.87|206.47|207.71|205.31|0
1652108440000|2022-05-09 15:00:40|208.66|206.26|209.4|207|209.4|207|208.66|206.26|0
1652108450000|2022-05-09 15:00:50|209.3|206.9|209.62|207.22|209.62|207.22|209.3|206.9|0
1652108460000|2022-05-09 15:01:00|209.83|207.43|209.3|206.9|209.83|207.43|209.3|206.9|0
1652108470000|2022-05-09 15:01:10|209.09|206.69|209.09|206.69|209.3|206.9|209.09|206.69|0
1652108480000|2022-05-09 15:01:20|208.98|206.58|209.4|207|209.4|207|208.98|206.58|0
1652108490000|2022-05-09 15:01:30|209.3|206.9|209.83|207.43|210.15|207.75|209.3|206.9|0
1652108500000|2022-05-09 15:01:40|209.93|207.53|208.77|206.37|209.93|207.53|208.77|206.37|0
1652108510000|2022-05-09 15:01:50|208.82|206.42|208.87|206.47|208.87|206.47|208.66|206.26|0
1652108520000|2022-05-09 15:02:00|208.77|206.37|208.56|206.16|208.77|206.37|208.5|206.1|0
1652108530000|2022-05-09 15:02:10|208.45|206.05|208.34|205.94|208.45|206.05|208.34|205.94|0
1652108540000|2022-05-09 15:02:20|208.45|206.05|208.34|205.94|208.45|206.05|208.03|205.63|0
1652108550000|2022-05-09 15:02:30|208.13|205.73|208.03|205.63|208.34|205.94|208.03|205.63|0
1652108560000|2022-05-09 15:02:40|207.82|205.42|207.82|205.42|208.03|205.63|207.82|205.42|0
1652108570000|2022-05-09 15:02:50|207.71|205.31|207.5|205.1|207.71|205.31|207.5|205.1|0
1652108580000|2022-05-09 15:03:00|207.71|205.31|207.71|205.31|207.92|205.52|207.6|205.2|0
1652108590000|2022-05-09 15:03:10|207.6|205.2|207.71|205.31|207.71|205.31|207.6|205.2|0
1652108600000|2022-05-09 15:03:20|208.45|206.05|208.03|205.63|208.45|206.05|207.76|205.36|0
1652108610000|2022-05-09 15:03:30|207.92|205.52|208.5|206.1|208.55|206.15|207.92|205.52|0
1652108620000|2022-05-09 15:03:40|211.27|208.87|211.06|208.66|211.8|209.4|210.95|208.55|0
1652108630000|2022-05-09 15:03:50|210.9|208.5|210|207.6|210.9|208.5|210|207.6|0
1652108640000|2022-05-09 15:04:00|210.42|208.02|210.42|208.02|210.74|208.34|210.42|208.02|0
1652108650000|2022-05-09 15:04:10|210.31|207.91|210.53|208.13|210.53|208.13|210.21|207.81|0
1652108660000|2022-05-09 15:04:20|210.42|208.02|211.27|208.87|211.59|209.19|210.42|208.02|0
1652108670000|2022-05-09 15:04:30|211.06|208.66|211|208.6|211.06|208.66|210.63|208.23|0
1652108680000|2022-05-09 15:04:40|210.84|208.44|210.53|208.13|210.84|208.44|210.31|207.91|0
1652108690000|2022-05-09 15:04:50|210.74|208.34|210.42|208.02|210.95|208.55|210.42|208.02|0
1652108700000|2022-05-09 15:05:00|210.31|207.91|209.09|206.69|210.31|207.91|209.09|206.69|0
1652108710000|2022-05-09 15:05:10|208.94|206.54|207.99|205.59|208.94|206.54|207.99|205.59|0
1652108720000|2022-05-09 15:05:20|208.09|205.69|207.99|205.59|208.09|205.69|207.99|205.59|0
1652108730000|2022-05-09 15:05:30|207.67|205.27|207.77|205.37|207.77|205.37|207.67|205.27|0
1652108740000|2022-05-09 15:05:40|207.99|205.59|208.09|205.69|208.09|205.69|207.99|205.59|0
1652108750000|2022-05-09 15:05:50|207.99|205.59|207.99|205.59|208.09|205.69|207.99|205.59|0
1652108760000|2022-05-09 15:06:00|207.77|205.37|207.99|205.59|208.2|205.8|207.77|205.37|0
1652108770000|2022-05-09 15:06:10|207.88|205.48|208.2|205.8|208.3|205.9|207.77|205.37|0
1652108780000|2022-05-09 15:06:20|208.3|205.9|208.51|206.11|208.72|206.32|207.99|205.59|0
1652108790000|2022-05-09 15:06:30|207.83|205.43|207.56|205.16|207.99|205.59|207.56|205.16|0
1652108800000|2022-05-09 15:06:40|207.51|205.11|207.88|205.48|207.88|205.48|207.51|205.11|0
1652108810000|2022-05-09 15:06:50|207.99|205.59|207.67|205.27|207.99|205.59|207.67|205.27|0
1652108820000|2022-05-09 15:07:00|207.56|205.16|207.77|205.37|207.77|205.37|207.56|205.16|0
1652108830000|2022-05-09 15:07:10|208.2|205.8|208.51|206.11|208.51|206.11|207.93|205.53|0
1652108840000|2022-05-09 15:07:20|208.3|205.9|208.41|206.01|208.72|206.32|208.3|205.9|0
1652108850000|2022-05-09 15:07:30|208.35|205.95|208.83|206.43|208.93|206.53|208.35|205.95|0
1652108860000|2022-05-09 15:07:40|208.62|206.22|208.09|205.69|208.62|206.22|208.09|205.69|0
1652108870000|2022-05-09 15:07:50|208.3|205.9|208.62|206.22|208.83|206.43|208.3|205.9|0
1652108880000|2022-05-09 15:08:00|209.04|206.64|209.15|206.75|209.36|206.96|208.62|206.22|0
1652108890000|2022-05-09 15:08:10|208.83|206.43|208.09|205.69|208.83|206.43|208.09|205.69|0
1652108900000|2022-05-09 15:08:20|207.88|205.48|208.62|206.22|208.62|206.22|207.88|205.48|0
1652108910000|2022-05-09 15:08:30|208.51|206.11|208.83|206.43|208.93|206.53|208.51|206.11|0
1652108920000|2022-05-09 15:08:40|208.41|206.01|207.88|205.48|208.41|206.01|207.82|205.42|0
1652108930000|2022-05-09 15:08:50|208.2|205.8|208.51|206.11|208.51|206.11|207.98|205.58|0
1652108940000|2022-05-09 15:09:00|208.77|206.37|208.3|205.9|208.77|206.37|208.3|205.9|0
1652108950000|2022-05-09 15:09:10|208.88|206.48|208.41|206.01|208.88|206.48|208.41|206.01|0
1652108960000|2022-05-09 15:09:20|208.93|206.53|208.51|206.11|208.93|206.53|208.51|206.11|0
1652108970000|2022-05-09 15:09:30|208.62|206.22|208.83|206.43|209.25|206.85|208.62|206.22|0
1652108980000|2022-05-09 15:09:40|208.98|206.58|209.41|207.01|209.67|207.27|208.98|206.58|0
1652108990000|2022-05-09 15:09:50|209.83|207.43|209.99|207.59|209.99|207.59|209.83|207.43|0
1652109000000|2022-05-09 15:10:00|209.57|207.17|210.36|207.96|210.63|208.23|209.57|207.17|0
1652109010000|2022-05-09 15:10:10|210.52|208.12|211.59|209.19|211.59|209.19|210.52|208.12|0
1652109020000|2022-05-09 15:10:20|211.05|208.65|210.68|208.28|211.16|208.76|210.68|208.28|0
1652109030000|2022-05-09 15:10:30|210.52|208.12|210.95|208.55|210.95|208.55|210.42|208.02|0
1652109040000|2022-05-09 15:10:40|211.16|208.76|211.16|208.76|211.16|208.76|211.16|208.76|0
1652109050000|2022-05-09 15:10:50|211.85|209.45|211.48|209.08|211.85|209.45|211.48|209.08|0
1652109060000|2022-05-09 15:11:00|211.16|208.76|211.59|209.19|211.59|209.19|211.16|208.76|0
1652109070000|2022-05-09 15:11:10|212.01|209.61|211.16|208.76|212.01|209.61|211.16|208.76|0
1652109080000|2022-05-09 15:11:20|211.59|209.19|211.27|208.87|211.59|209.19|211.27|208.87|0
1652109090000|2022-05-09 15:11:30|211.42|209.02|211.48|209.08|211.48|209.08|211.27|208.87|0
1652109100000|2022-05-09 15:11:40|210.95|208.55|210.95|208.55|211.21|208.81|210.84|208.44|0
1652109110000|2022-05-09 15:11:50|211.05|208.65|211.32|208.92|211.32|208.92|211.05|208.65|0
1652109120000|2022-05-09 15:12:00|211.16|208.76|210.73|208.33|211.16|208.76|210.73|208.33|0
1652109130000|2022-05-09 15:12:10|210.79|208.39|210.63|208.23|210.79|208.39|210.42|208.02|0
1652109140000|2022-05-09 15:12:20|210.84|208.44|211.05|208.65|211.05|208.65|210.84|208.44|0
1652109150000|2022-05-09 15:12:30|211.37|208.97|212.06|209.66|212.06|209.66|211.32|208.92|0
1652109160000|2022-05-09 15:12:40|211.9|209.5|211.27|208.87|211.9|209.5|211.27|208.87|0
1652109170000|2022-05-09 15:12:50|211.21|208.81|210.95|208.55|211.21|208.81|210.95|208.55|0
1652109180000|2022-05-09 15:13:00|210.73|208.33|210.78|208.38|210.78|208.38|210.63|208.23|0
1652109190000|2022-05-09 15:13:10|210.63|208.23|210.04|207.64|210.73|208.33|210.04|207.64|0
1652109200000|2022-05-09 15:13:20|209.88|207.48|209.04|206.64|209.88|207.48|209.04|206.64|0
1652109210000|2022-05-09 15:13:30|208.72|206.32|208.93|206.53|209.14|206.74|208.72|206.32|0
1652109220000|2022-05-09 15:13:40|208.72|206.32|208.3|205.9|208.72|206.32|208.3|205.9|0
1652109230000|2022-05-09 15:13:50|208.19|205.79|207.88|205.48|208.4|206|207.88|205.48|0
1652109240000|2022-05-09 15:14:00|207.61|205.21|208.19|205.79|208.3|205.9|207.61|205.21|0
1652109250000|2022-05-09 15:14:10|207.98|205.58|209.09|206.69|209.09|206.69|207.98|205.58|0
1652109260000|2022-05-09 15:14:20|209.04|206.64|208.93|206.53|209.04|206.64|208.72|206.32|0
1652109270000|2022-05-09 15:14:30|209.04|206.64|208.61|206.21|209.04|206.64|208.56|206.16|0
1652109280000|2022-05-09 15:14:40|208.51|206.11|208.51|206.11|208.56|206.16|208.51|206.11|0
1652109290000|2022-05-09 15:14:50|208.4|206|209.04|206.64|209.09|206.69|208.4|206|0
1652109300000|2022-05-09 15:15:00|208.83|206.43|210.41|208.01|210.41|208.01|208.61|206.21|0
1652109310000|2022-05-09 15:15:10|210.31|207.91|210.31|207.91|210.31|207.91|209.88|207.48|0
1652109320000|2022-05-09 15:15:20|210.73|208.33|210.41|208.01|210.73|208.33|210.36|207.96|0
1652109330000|2022-05-09 15:15:30|210.31|207.91|210.52|208.12|210.52|208.12|210.31|207.91|0
1652109340000|2022-05-09 15:15:40|210.95|208.55|211.16|208.76|211.26|208.86|210.84|208.44|0
1652109350000|2022-05-09 15:15:50|211.26|208.86|210.57|208.17|211.26|208.86|210.57|208.17|0
1652109360000|2022-05-09 15:16:00|211.05|208.65|212.22|209.82|212.22|209.82|211.05|208.65|0
1652109370000|2022-05-09 15:16:10|212.12|209.72|212.33|209.93|212.33|209.93|212.12|209.72|0
1652109380000|2022-05-09 15:16:20|212.22|209.82|212.01|209.61|212.22|209.82|212.01|209.61|0
1652109390000|2022-05-09 15:16:30|212.06|209.66|211.58|209.18|212.12|209.72|211.58|209.18|0
1652109400000|2022-05-09 15:16:40|211.48|209.08|211.26|208.86|211.48|209.08|211.05|208.65|0
1652109410000|2022-05-09 15:16:50|211.48|209.08|210.84|208.44|211.48|209.08|210.84|208.44|0
1652109420000|2022-05-09 15:17:00|210.94|208.54|210.84|208.44|211.05|208.65|210.84|208.44|0
1652109430000|2022-05-09 15:17:10|210.68|208.28|210.52|208.12|210.68|208.28|210.41|208.01|0
1652109440000|2022-05-09 15:17:20|210.63|208.23|210.2|207.8|210.63|208.23|210.2|207.8|0
1652109450000|2022-05-09 15:17:30|210.09|207.69|210.25|207.85|210.31|207.91|209.88|207.48|0
1652109460000|2022-05-09 15:17:40|210.52|208.12|210.94|208.54|211|208.6|210.52|208.12|0
1652109470000|2022-05-09 15:17:50|210.84|208.44|210.41|208.01|210.84|208.44|210.2|207.8|0
1652109480000|2022-05-09 15:18:00|210.57|208.17|210.41|208.01|210.57|208.17|210.04|207.64|0
1652109490000|2022-05-09 15:18:10|209.88|207.48|209.78|207.38|209.99|207.59|209.78|207.38|0
1652109500000|2022-05-09 15:18:20|209.99|207.59|209.99|207.59|209.99|207.59|209.62|207.22|0
1652109510000|2022-05-09 15:18:30|209.88|207.48|210.2|207.8|210.2|207.8|209.88|207.48|0
1652109520000|2022-05-09 15:18:40|209.93|207.53|210.31|207.91|210.31|207.91|209.93|207.53|0
1652109530000|2022-05-09 15:18:50|210.41|208.01|210.31|207.91|210.52|208.12|210.2|207.8|0
1652109540000|2022-05-09 15:19:00|209.78|207.38|209.67|207.27|209.78|207.38|209.46|207.06|0
1652109550000|2022-05-09 15:19:10|210.04|207.64|210.2|207.8|210.41|208.01|210.04|207.64|0
1652109560000|2022-05-09 15:19:20|209.99|207.59|209.4|207|209.99|207.59|209.4|207|0
1652109570000|2022-05-09 15:19:30|209.09|206.69|209.46|207.06|209.56|207.16|209.09|206.69|0
1652109580000|2022-05-09 15:19:40|209.4|207|209.35|206.95|209.46|207.06|209.35|206.95|0
1652109590000|2022-05-09 15:19:50|209.3|206.9|209.88|207.48|209.99|207.59|209.3|206.9|0
1652109600000|2022-05-09 15:20:00|209.78|207.38|209.35|206.95|209.78|207.38|209.25|206.85|0
1652109610000|2022-05-09 15:20:10|209.3|206.9|209.25|206.85|209.35|206.95|209.14|206.74|0
1652109620000|2022-05-09 15:20:20|209.14|206.74|208.61|206.21|209.14|206.74|208.61|206.21|0
1652109630000|2022-05-09 15:20:30|208.4|206|208.72|206.32|208.72|206.32|208.4|206|0
1652109640000|2022-05-09 15:20:40|208.61|206.21|209.14|206.74|209.14|206.74|208.61|206.21|0
1652109650000|2022-05-09 15:20:50|208.82|206.42|209.03|206.63|209.09|206.69|208.82|206.42|0
1652109660000|2022-05-09 15:21:00|208.61|206.21|208.51|206.11|208.61|206.21|208.4|206|0
1652109670000|2022-05-09 15:21:10|208.72|206.32|208.82|206.42|209.08|206.68|208.72|206.32|0
1652109680000|2022-05-09 15:21:20|208.93|206.53|209.08|206.68|209.14|206.74|208.93|206.53|0
1652109690000|2022-05-09 15:21:30|209.03|206.63|208.66|206.26|209.03|206.63|208.51|206.11|0
1652109700000|2022-05-09 15:21:40|208.72|206.32|208.98|206.58|208.98|206.58|208.72|206.32|0
1652109710000|2022-05-09 15:21:50|208.82|206.42|208.51|206.11|208.87|206.47|208.51|206.11|0
1652109720000|2022-05-09 15:22:00|208.19|205.79|207.77|205.37|208.4|206|207.77|205.37|0
1652109730000|2022-05-09 15:22:10|207.66|205.26|207.87|205.47|207.87|205.47|207.66|205.26|0
1652109740000|2022-05-09 15:22:20|207.82|205.42|207.56|205.16|207.82|205.42|207.56|205.16|0
1652109750000|2022-05-09 15:22:30|207.66|205.26|207.56|205.16|207.71|205.31|207.56|205.16|0
1652109760000|2022-05-09 15:22:40|207.77|205.37|207.77|205.37|207.77|205.37|207.66|205.26|0
1652109770000|2022-05-09 15:22:50|207.98|205.58|208.08|205.68|208.08|205.68|207.98|205.58|0
1652109780000|2022-05-09 15:23:00|207.87|205.47|207.87|205.47|207.87|205.47|207.66|205.26|0
1652109790000|2022-05-09 15:23:10|207.66|205.26|207.56|205.16|207.87|205.47|207.56|205.16|0
1652109800000|2022-05-09 15:23:20|207.66|205.26|207.77|205.37|207.77|205.37|207.66|205.26|0
1652109810000|2022-05-09 15:23:30|207.98|205.58|207.35|204.95|207.98|205.58|207.35|204.95|0
1652109820000|2022-05-09 15:23:40|206.61|204.21|207.14|204.74|207.14|204.74|206.61|204.21|0
1652109830000|2022-05-09 15:23:50|207.77|205.37|207.24|204.84|207.77|205.37|207.24|204.84|0
1652109840000|2022-05-09 15:24:00|207.03|204.63|207.35|204.95|207.35|204.95|207.03|204.63|0
1652109850000|2022-05-09 15:24:10|207.56|205.16|207.66|205.26|207.66|205.26|207.24|204.84|0
1652109860000|2022-05-09 15:24:20|207.82|205.42|207.03|204.63|207.82|205.42|207.03|204.63|0
1652109870000|2022-05-09 15:24:30|206.92|204.52|207.13|204.73|207.35|204.95|206.92|204.52|0
1652109880000|2022-05-09 15:24:40|207.4|205|207.98|205.58|207.98|205.58|207.4|205|0
1652109890000|2022-05-09 15:24:50|207.66|205.26|207.45|205.05|207.77|205.37|207.45|205.05|0
1652109900000|2022-05-09 15:25:00|207.24|204.84|206.82|204.42|207.24|204.84|206.5|204.1|0
1652109910000|2022-05-09 15:25:10|207.13|204.73|207.03|204.63|207.56|205.16|207.03|204.63|0
1652109920000|2022-05-09 15:25:20|207.13|204.73|207.29|204.89|207.29|204.89|207.13|204.73|0
1652109930000|2022-05-09 15:25:30|206.82|204.42|206.61|204.21|206.92|204.52|206.61|204.21|0
1652109940000|2022-05-09 15:25:40|206.71|204.31|206.5|204.1|206.71|204.31|206.4|204|0
1652109950000|2022-05-09 15:25:50|206.45|204.05|206.82|204.42|206.82|204.42|206.45|204.05|0
1652109960000|2022-05-09 15:26:00|206.55|204.15|206.08|203.68|206.55|204.15|205.98|203.58|0
1652109970000|2022-05-09 15:26:10|205.98|203.58|205.87|203.47|205.98|203.58|205.87|203.47|0
1652109980000|2022-05-09 15:26:20|205.61|203.21|205.77|203.37|205.77|203.37|205.56|203.16|0
1652109990000|2022-05-09 15:26:30|205.67|203.27|206.08|203.68|206.08|203.68|205.56|203.16|0
1652110000000|2022-05-09 15:26:40|205.82|203.42|205.92|203.52|205.98|203.58|205.82|203.42|0
1652110010000|2022-05-09 15:26:50|206.08|203.68|206.61|204.21|206.61|204.21|206.08|203.68|0
1652110020000|2022-05-09 15:27:00|206.4|204|206.92|204.52|206.92|204.52|206.29|203.89|0
1652110030000|2022-05-09 15:27:10|206.82|204.42|206.5|204.1|206.82|204.42|206.5|204.1|0
1652110040000|2022-05-09 15:27:20|206.4|204|206.4|204|206.61|204.21|206.4|204|0
1652110050000|2022-05-09 15:27:30|206.82|204.42|206.5|204.1|206.82|204.42|206.5|204.1|0
1652110060000|2022-05-09 15:27:40|206.4|204|206.19|203.79|206.4|204|206.08|203.68|0
1652110070000|2022-05-09 15:27:50|205.98|203.58|206.08|203.68|206.08|203.68|205.98|203.58|0
1652110080000|2022-05-09 15:28:00|205.66|203.26|205.46|203.06|205.77|203.37|205.46|203.06|0
1652110090000|2022-05-09 15:28:10|205.56|203.16|205.35|202.95|205.56|203.16|205.35|202.95|0
1652110100000|2022-05-09 15:28:20|205.14|202.74|206.4|204|206.4|204|205.14|202.74|0
1652110110000|2022-05-09 15:28:30|206.19|203.79|206.82|204.42|206.82|204.42|206.19|203.79|0
1652110120000|2022-05-09 15:28:40|206.76|204.36|206.45|204.05|206.76|204.36|206.45|204.05|0
1652110130000|2022-05-09 15:28:50|206.82|204.42|207.34|204.94|207.34|204.94|206.82|204.42|0
1652110140000|2022-05-09 15:29:00|207.45|205.05|207.34|204.94|207.45|205.05|207.34|204.94|0
1652110150000|2022-05-09 15:29:10|207.24|204.84|206.19|203.79|207.24|204.84|206.19|203.79|0
1652110160000|2022-05-09 15:29:20|206.29|203.89|206.4|204|206.4|204|206.19|203.79|0
1652110170000|2022-05-09 15:29:30|206.5|204.1|205.87|203.47|206.5|204.1|205.87|203.47|0
1652110180000|2022-05-09 15:29:40|206.08|203.68|205.56|203.16|206.08|203.68|205.56|203.16|0
1652110190000|2022-05-09 15:29:50|205.77|203.37|205.66|203.26|205.77|203.37|205.56|203.16|0
1652110200000|2022-05-09 15:30:00|205.56|203.16|205.77|203.37|205.77|203.37|205.56|203.16|0
1652110210000|2022-05-09 15:30:10|205.56|203.16|205.24|202.84|205.56|203.16|205.24|202.84|0
1652110220000|2022-05-09 15:30:20|205.14|202.74|204.41|202.01|205.14|202.74|204.41|202.01|0
1652110230000|2022-05-09 15:30:30|204.36|201.96|204.31|201.91|204.36|201.96|204.31|201.91|0
1652110240000|2022-05-09 15:30:40|204.51|202.11|204.2|201.8|204.51|202.11|204.2|201.8|0
1652110250000|2022-05-09 15:30:50|204.3|201.9|204.04|201.64|204.41|202.01|204.04|201.64|0
1652110260000|2022-05-09 15:31:00|204.1|201.7|204.2|201.8|204.2|201.8|203.89|201.49|0
1652110270000|2022-05-09 15:31:10|204.3|201.9|204.41|202.01|204.41|202.01|204.3|201.9|0
1652110280000|2022-05-09 15:31:20|204.25|201.85|204.41|202.01|204.41|202.01|204.25|201.85|0
1652110290000|2022-05-09 15:31:30|204.51|202.11|203.99|201.59|204.51|202.11|203.99|201.59|0
1652110300000|2022-05-09 15:31:40|204.1|201.7|204.1|201.7|204.2|201.8|204.1|201.7|0
1652110310000|2022-05-09 15:31:50|203.99|201.59|202.2|199.8|204.1|201.7|202.2|199.8|0
1652110320000|2022-05-09 15:32:00|204.53|202.13|204.38|201.98|204.53|202.13|204.38|201.98|0
1652110330000|2022-05-09 15:32:10|204.53|202.13|204.22|201.82|204.53|202.13|204.22|201.82|0
1652110340000|2022-05-09 15:32:20|204.74|202.34|204.64|202.24|204.74|202.34|204.53|202.13|0
1652110350000|2022-05-09 15:32:30|204.33|201.93|204.12|201.72|204.33|201.93|204.12|201.72|0
1652110360000|2022-05-09 15:32:40|204.01|201.61|203.7|201.3|204.01|201.61|203.7|201.3|0
1652110370000|2022-05-09 15:32:50|203.6|201.2|204.22|201.82|204.43|202.03|203.6|201.2|0
1652110380000|2022-05-09 15:33:00|203.91|201.51|203.08|200.68|203.91|201.51|202.97|200.57|0
1652110390000|2022-05-09 15:33:10|203.18|200.78|203.8|201.4|203.8|201.4|203.18|200.78|0
1652110400000|2022-05-09 15:33:20|204.33|201.93|204.95|202.55|204.95|202.55|204.33|201.93|0
1652110410000|2022-05-09 15:33:30|205.26|202.86|205.37|202.97|205.47|203.07|205.05|202.65|0
1652110420000|2022-05-09 15:33:40|205.26|202.86|205.47|203.07|205.47|203.07|205.05|202.65|0
1652110430000|2022-05-09 15:33:50|205.89|203.49|205.68|203.28|205.89|203.49|205.68|203.28|0
1652110440000|2022-05-09 15:34:00|205.89|203.49|206.1|203.7|206.1|203.7|205.79|203.39|0
1652110450000|2022-05-09 15:34:10|206.52|204.12|206.62|204.22|206.83|204.43|206.52|204.12|0
1652110460000|2022-05-09 15:34:20|206.41|204.01|206.94|204.54|206.94|204.54|206.41|204.01|0
1652110470000|2022-05-09 15:34:30|206.73|204.33|207.15|204.75|207.15|204.75|206.52|204.12|0
1652110480000|2022-05-09 15:34:40|207.25|204.85|207.46|205.06|207.46|205.06|207.04|204.64|0
1652110490000|2022-05-09 15:34:50|207.36|204.96|207.04|204.64|207.36|204.96|206.94|204.54|0
1652110500000|2022-05-09 15:35:00|207.15|204.75|208.41|206.01|208.41|206.01|207.15|204.75|0
1652110510000|2022-05-09 15:35:10|207.78|205.38|208.2|205.8|208.2|205.8|207.78|205.38|0
1652110520000|2022-05-09 15:35:20|208.09|205.69|207.67|205.27|208.09|205.69|207.67|205.27|0
1652110530000|2022-05-09 15:35:30|207.36|204.96|208.09|205.69|208.09|205.69|207.36|204.96|0
1652110540000|2022-05-09 15:35:40|208.31|205.91|207.72|205.32|208.41|206.01|207.72|205.32|0
1652110550000|2022-05-09 15:35:50|207.67|205.27|207.15|204.75|207.67|205.27|206.94|204.54|0
1652110560000|2022-05-09 15:36:00|207.04|204.64|207.04|204.64|207.15|204.75|207.04|204.64|0
1652110570000|2022-05-09 15:36:10|207.15|204.75|207.83|205.43|207.88|205.48|207.15|204.75|0
1652110580000|2022-05-09 15:36:20|207.88|205.48|207.46|205.06|207.88|205.48|207.36|204.96|0
1652110590000|2022-05-09 15:36:30|207.57|205.17|207.57|205.17|207.67|205.27|207.57|205.17|0
1652110600000|2022-05-09 15:36:40|207.46|205.06|207.25|204.85|207.67|205.27|207.25|204.85|0
1652110610000|2022-05-09 15:36:50|207.04|204.64|206.94|204.54|207.04|204.64|206.94|204.54|0
1652110620000|2022-05-09 15:37:00|206.83|204.43|207.25|204.85|207.25|204.85|206.83|204.43|0
1652110630000|2022-05-09 15:37:10|207.04|204.64|207.04|204.64|207.25|204.85|207.04|204.64|0
1652110640000|2022-05-09 15:37:20|207.15|204.75|206.94|204.54|207.15|204.75|206.83|204.43|0
1652110650000|2022-05-09 15:37:30|206.73|204.33|206.41|204.01|206.73|204.33|206.31|203.91|0
1652110660000|2022-05-09 15:37:40|206.94|204.54|206.73|204.33|207.15|204.75|206.73|204.33|0
1652110670000|2022-05-09 15:37:50|207.04|204.64|206.94|204.54|207.04|204.64|206.94|204.54|0
1652110680000|2022-05-09 15:38:00|207.46|205.06|207.3|204.9|207.46|205.06|207.3|204.9|0
1652110690000|2022-05-09 15:38:10|207.57|205.17|208.09|205.69|208.09|205.69|207.57|205.17|0
1652110700000|2022-05-09 15:38:20|207.88|205.48|208.41|206.01|208.41|206.01|207.88|205.48|0
1652110710000|2022-05-09 15:38:30|208.3|205.9|209.04|206.64|209.04|206.64|208.3|205.9|0
1652110720000|2022-05-09 15:38:40|208.94|206.54|208.94|206.54|208.94|206.54|208.51|206.11|0
1652110730000|2022-05-09 15:38:50|209.15|206.75|209.99|207.59|209.99|207.59|209.15|206.75|0
1652110740000|2022-05-09 15:39:00|210.21|207.81|209.89|207.49|210.21|207.81|209.78|207.38|0
1652110750000|2022-05-09 15:39:10|210.21|207.81|210.74|208.34|210.95|208.55|210.21|207.81|0
1652110760000|2022-05-09 15:39:20|211.59|209.19|211.37|208.97|211.69|209.29|211.37|208.97|0
1652110770000|2022-05-09 15:39:30|211.16|208.76|212.01|209.61|212.01|209.61|211.16|208.76|0
1652110780000|2022-05-09 15:39:40|211.69|209.29|211.69|209.29|211.69|209.29|211.48|209.08|0
1652110790000|2022-05-09 15:39:50|211.91|209.51|211.69|209.29|211.91|209.51|211.37|208.97|0
1652110800000|2022-05-09 15:40:00|212.33|209.93|212.12|209.72|212.33|209.93|211.91|209.51|0
1652110810000|2022-05-09 15:40:10|212.01|209.61|212.23|209.83|212.23|209.83|211.8|209.4|0
1652110820000|2022-05-09 15:40:20|211.8|209.4|211.37|208.97|211.8|209.4|211.37|208.97|0
1652110830000|2022-05-09 15:40:30|211.05|208.65|210.63|208.23|211.05|208.65|210.63|208.23|0
1652110840000|2022-05-09 15:40:40|210.52|208.12|210.47|208.07|210.63|208.23|210.36|207.96|0
1652110850000|2022-05-09 15:40:50|210.31|207.91|210.63|208.23|210.63|208.23|210.1|207.7|0
1652110860000|2022-05-09 15:41:00|210.74|208.34|210.63|208.23|210.74|208.34|210.42|208.02|0
1652110870000|2022-05-09 15:41:10|210.74|208.34|210.74|208.34|210.74|208.34|210.52|208.12|0
1652110880000|2022-05-09 15:41:20|210.47|208.07|211.69|209.29|211.69|209.29|210.47|208.07|0
1652110890000|2022-05-09 15:41:30|211.37|208.97|212.33|209.93|212.33|209.93|211.37|208.97|0
1652110900000|2022-05-09 15:41:40|212.22|209.82|212.86|210.46|212.86|210.46|212.22|209.82|0
1652110920000|2022-05-09 15:42:00|212.97|210.57|212.97|210.57|212.97|210.57|212.97|210.57|0
1652110930000|2022-05-09 15:42:10|212.86|210.46|212.86|210.46|212.97|210.57|212.86|210.46|0
1652110940000|2022-05-09 15:42:20|212.65|210.25|212.54|210.14|212.76|210.36|212.54|210.14|0
1652110950000|2022-05-09 15:42:30|212.33|209.93|212.86|210.46|212.86|210.46|212.33|209.93|0
1652110960000|2022-05-09 15:42:40|212.76|210.36|212.86|210.46|212.86|210.46|212.76|210.36|0
1652110970000|2022-05-09 15:42:50|212.97|210.57|213.61|211.21|213.61|211.21|212.97|210.57|0
1652110980000|2022-05-09 15:43:00|213.4|211|212.86|210.46|213.4|211|212.76|210.36|0
1652110990000|2022-05-09 15:43:10|213.51|211.11|214.63|212.23|214.68|212.28|213.51|211.11|0
1652111000000|2022-05-09 15:43:20|214.26|211.86|214.36|211.96|214.36|211.96|214.04|211.64|0
1652111010000|2022-05-09 15:43:30|214.25|211.85|213.83|211.43|214.25|211.85|213.83|211.43|0
1652111020000|2022-05-09 15:43:40|213.72|211.32|213.51|211.11|213.72|211.32|213.4|211|0
1652111030000|2022-05-09 15:43:50|213.4|211|212.86|210.46|213.72|211.32|212.86|210.46|0
1652111040000|2022-05-09 15:44:00|212.17|209.77|212.17|209.77|212.27|209.87|212.17|209.77|0
1652111050000|2022-05-09 15:44:10|211.9|209.5|211.8|209.4|212.12|209.72|211.8|209.4|0
1652111060000|2022-05-09 15:44:20|211.69|209.29|211.9|209.5|211.9|209.5|211.58|209.18|0
1652111070000|2022-05-09 15:44:30|211.8|209.4|211.69|209.29|211.8|209.4|211.69|209.29|0
1652111080000|2022-05-09 15:44:40|212.44|210.04|212.33|209.93|212.44|210.04|212.12|209.72|0
1652111090000|2022-05-09 15:44:50|212.22|209.82|212.22|209.82|212.22|209.82|212.01|209.61|0
1652111100000|2022-05-09 15:45:00|211.9|209.5|212.12|209.72|212.12|209.72|211.8|209.4|0
1652111110000|2022-05-09 15:45:10|211.9|209.5|211.58|209.18|211.9|209.5|211.58|209.18|0
1652111120000|2022-05-09 15:45:20|211.48|209.08|211.16|208.76|211.48|209.08|211.16|208.76|0
1652111130000|2022-05-09 15:45:30|211.26|208.86|211.58|209.18|211.58|209.18|211.26|208.86|0
1652111140000|2022-05-09 15:45:40|211.63|209.23|212.01|209.61|212.01|209.61|211.63|209.23|0
1652111150000|2022-05-09 15:45:50|211.69|209.29|211.63|209.23|211.9|209.5|210.57|208.17|0
1652111160000|2022-05-09 15:46:00|212.06|209.66|211.42|209.02|212.27|209.87|211.42|209.02|0
1652111170000|2022-05-09 15:46:10|210.99|208.59|211.31|208.91|211.31|208.91|210.99|208.59|0
1652111180000|2022-05-09 15:46:20|211.2|208.8|211.52|209.12|211.52|209.12|210.99|208.59|0
1652111190000|2022-05-09 15:46:30|211.42|209.02|211.47|209.07|211.47|209.07|211.2|208.8|0
1652111200000|2022-05-09 15:46:40|211.1|208.7|210.67|208.27|211.1|208.7|210.67|208.27|0
1652111210000|2022-05-09 15:46:50|211.1|208.7|211.63|209.23|211.63|209.23|211.1|208.7|0
1652111220000|2022-05-09 15:47:00|211.74|209.34|211.84|209.44|212.7|210.3|211.74|209.34|0
1652111230000|2022-05-09 15:47:10|211.63|209.23|211.2|208.8|211.68|209.28|211.2|208.8|0
1652111240000|2022-05-09 15:47:20|210.67|208.27|210.46|208.06|210.67|208.27|210.46|208.06|0
1652111250000|2022-05-09 15:47:30|210.62|208.22|211.15|208.75|211.2|208.8|210.62|208.22|0
1652111260000|2022-05-09 15:47:40|211.31|208.91|211.42|209.02|211.42|209.02|211.04|208.64|0
1652111270000|2022-05-09 15:47:50|211.15|208.75|210.88|208.48|211.15|208.75|210.88|208.48|0
1652111280000|2022-05-09 15:48:00|210.56|208.16|210.88|208.48|210.88|208.48|210.56|208.16|0
1652111290000|2022-05-09 15:48:10|211.42|209.02|210.93|208.53|211.42|209.02|210.93|208.53|0
1652111300000|2022-05-09 15:48:20|210.88|208.48|211.42|209.02|211.42|209.02|210.88|208.48|0
1652111310000|2022-05-09 15:48:30|212.06|209.66|211.52|209.12|212.06|209.66|211.52|209.12|0
1652111320000|2022-05-09 15:48:40|210.99|208.59|210.88|208.48|210.99|208.59|210.88|208.48|0
1652111330000|2022-05-09 15:48:50|210.78|208.38|210.62|208.22|210.99|208.59|210.62|208.22|0
1652111340000|2022-05-09 15:49:00|210.25|207.85|210.35|207.95|210.4|208|210.25|207.85|0
1652111350000|2022-05-09 15:49:10|210.25|207.85|209.82|207.42|210.25|207.85|209.82|207.42|0
1652111360000|2022-05-09 15:49:20|209.93|207.53|209.71|207.31|210.03|207.63|209.71|207.31|0
1652111370000|2022-05-09 15:49:30|209.61|207.21|209.66|207.26|209.66|207.26|209.61|207.21|0
1652111380000|2022-05-09 15:49:40|209.61|207.21|209.82|207.42|210.03|207.63|209.61|207.21|0
1652111390000|2022-05-09 15:49:50|210.25|207.85|210.25|207.85|210.51|208.11|210.14|207.74|0
1652111400000|2022-05-09 15:50:00|210.35|207.95|211.47|209.07|211.52|209.12|210.35|207.95|0
1652111410000|2022-05-09 15:50:10|210.88|208.48|210.4|208|210.88|208.48|210.4|208|0
1652111420000|2022-05-09 15:50:20|210.35|207.95|211.31|208.91|211.31|208.91|210.35|207.95|0
1652111430000|2022-05-09 15:50:30|211.1|208.7|211.42|209.02|211.42|209.02|211.1|208.7|0
1652111440000|2022-05-09 15:50:40|211.31|208.91|212.48|210.08|212.48|210.08|211.31|208.91|0
1652111450000|2022-05-09 15:50:50|213.23|210.83|213.45|211.05|213.55|211.15|213.23|210.83|0
1652111460000|2022-05-09 15:51:00|213.55|211.15|213.98|211.58|213.98|211.58|213.55|211.15|0
1652111470000|2022-05-09 15:51:10|213.66|211.26|213.87|211.47|213.98|211.58|213.66|211.26|0
1652111480000|2022-05-09 15:51:20|213.93|211.53|213.87|211.47|214.09|211.69|213.87|211.47|0
1652111490000|2022-05-09 15:51:30|213.77|211.37|213.98|211.58|213.98|211.58|213.77|211.37|0
1652111500000|2022-05-09 15:51:40|213.87|211.47|213.87|211.47|213.87|211.47|213.87|211.47|0
1652111510000|2022-05-09 15:51:50|213.98|211.58|213.87|211.47|213.98|211.58|213.66|211.26|0
1652111520000|2022-05-09 15:52:00|213.23|210.83|212.27|209.87|213.23|210.83|212.27|209.87|0
1652111530000|2022-05-09 15:52:10|213.23|210.83|213.28|210.88|213.28|210.88|213.23|210.83|0
1652111540000|2022-05-09 15:52:20|213.12|210.72|213.77|211.37|213.77|211.37|213.12|210.72|0
1652111550000|2022-05-09 15:52:30|213.87|211.47|214.09|211.69|214.09|211.69|213.87|211.47|0
1652111560000|2022-05-09 15:52:40|213.98|211.58|213.77|211.37|213.98|211.58|213.77|211.37|0
1652111570000|2022-05-09 15:52:50|213.98|211.58|213.87|211.47|213.98|211.58|213.77|211.37|0
1652111580000|2022-05-09 15:53:00|213.77|211.37|213.66|211.26|213.98|211.58|213.66|211.26|0
1652111590000|2022-05-09 15:53:10|213.98|211.58|213.77|211.37|213.98|211.58|213.77|211.37|0
1652111600000|2022-05-09 15:53:20|213.87|211.47|213.44|211.04|213.87|211.47|213.34|210.94|0
1652111610000|2022-05-09 15:53:30|213.5|211.1|213.34|210.94|213.55|211.15|213.34|210.94|0
1652111620000|2022-05-09 15:53:40|213.23|210.83|212.91|210.51|213.23|210.83|212.48|210.08|0
1652111630000|2022-05-09 15:53:50|212.7|210.3|212.05|209.65|212.7|210.3|212.05|209.65|0
1652111640000|2022-05-09 15:54:00|212.16|209.76|212.27|209.87|212.59|210.19|212.05|209.65|0
1652111650000|2022-05-09 15:54:10|212|209.6|212.91|210.51|212.91|210.51|212|209.6|0
1652111660000|2022-05-09 15:54:20|212.48|210.08|212.8|210.4|213.07|210.67|212.48|210.08|0
1652111670000|2022-05-09 15:54:30|213.55|211.15|213.23|210.83|213.87|211.47|213.23|210.83|0
1652111680000|2022-05-09 15:54:40|213.34|210.94|213.44|211.04|213.82|211.42|213.34|210.94|0
1652111690000|2022-05-09 15:54:50|213.55|211.15|213.44|211.04|213.55|211.15|213.44|211.04|0
1652111700000|2022-05-09 15:55:00|213.77|211.37|212.27|209.87|213.77|211.37|212.27|209.87|0
1652111710000|2022-05-09 15:55:10|212.48|210.08|212.37|209.97|212.59|210.19|212.37|209.97|0
1652111720000|2022-05-09 15:55:20|212.48|210.08|212.59|210.19|212.8|210.4|212.48|210.08|0
1652111730000|2022-05-09 15:55:30|212.27|209.87|212.69|210.29|213.02|210.62|212|209.6|0
1652111740000|2022-05-09 15:55:40|212.91|210.51|213.02|210.62|213.02|210.62|212.91|210.51|0
1652111750000|2022-05-09 15:55:50|213.12|210.72|213.66|211.26|213.66|211.26|213.12|210.72|0
1652111760000|2022-05-09 15:56:00|214.09|211.69|213.98|211.58|214.09|211.69|213.98|211.58|0
1652111770000|2022-05-09 15:56:10|213.92|211.52|213.87|211.47|214.09|211.69|213.87|211.47|0
1652111780000|2022-05-09 15:56:20|214.09|211.69|213.87|211.47|214.09|211.69|213.87|211.47|0
1652111790000|2022-05-09 15:56:30|213.98|211.58|214.09|211.69|214.09|211.69|213.98|211.58|0
1652111800000|2022-05-09 15:56:40|213.98|211.58|213.66|211.26|213.98|211.58|213.66|211.26|0
1652111810000|2022-05-09 15:56:50|213.98|211.58|214.09|211.69|214.09|211.69|213.87|211.47|0
1652111820000|2022-05-09 15:57:00|213.98|211.58|213.34|210.94|213.98|211.58|213.34|210.94|0
1652111830000|2022-05-09 15:57:10|212.91|210.51|212.69|210.29|213.12|210.72|212.69|210.29|0
1652111840000|2022-05-09 15:57:20|212.91|210.51|212.64|210.24|212.91|210.51|212.64|210.24|0
1652111850000|2022-05-09 15:57:30|213.01|210.61|213.44|211.04|213.44|211.04|213.01|210.61|0
1652111860000|2022-05-09 15:57:40|213.82|211.42|213.87|211.47|213.87|211.47|213.82|211.42|0
1652111870000|2022-05-09 15:57:50|214.09|211.69|214.09|211.69|214.09|211.69|213.98|211.58|0
1652111880000|2022-05-09 15:58:00|214.95|212.55|214.95|212.55|214.95|212.55|214.73|212.33|0
1652111890000|2022-05-09 15:58:10|214.73|212.33|214.52|212.12|214.73|212.33|214.52|212.12|0
1652111900000|2022-05-09 15:58:20|214.41|212.01|213.98|211.58|214.46|212.06|213.98|211.58|0
1652111910000|2022-05-09 15:58:30|213.34|210.94|213.07|210.67|213.66|211.26|213.07|210.67|0
1652111920000|2022-05-09 15:58:40|212.91|210.51|212.05|209.65|212.91|210.51|211.94|209.54|0
1652111930000|2022-05-09 15:58:50|212.16|209.76|211.62|209.22|212.37|209.97|211.62|209.22|0
1652111940000|2022-05-09 15:59:00|211.41|209.01|211.41|209.01|211.41|209.01|211.2|208.8|0
1652111950000|2022-05-09 15:59:10|211.62|209.22|211.94|209.54|211.94|209.54|211.62|209.22|0
1652111960000|2022-05-09 15:59:20|211.73|209.33|212.32|209.92|212.32|209.92|211.73|209.33|0
1652111970000|2022-05-09 15:59:30|212.21|209.81|211.94|209.54|212.26|209.86|211.94|209.54|0
1652111980000|2022-05-09 15:59:40|212.05|209.65|212.37|209.97|212.37|209.97|212.05|209.65|0
1652111990000|2022-05-09 15:59:50|212.48|210.08|212.37|209.97|212.53|210.13|212.37|209.97|0
1652112000000|2022-05-09 16:00:00|212.48|210.08|212.26|209.86|212.48|210.08|212.16|209.76|0
1652112010000|2022-05-09 16:00:10|211.94|209.54|211.73|209.33|211.94|209.54|211.62|209.22|0
1652112020000|2022-05-09 16:00:20|211.89|209.49|211.41|209.01|211.89|209.49|211.3|208.9|0
1652112030000|2022-05-09 16:00:30|211.73|209.33|211.52|209.12|211.73|209.33|211.52|209.12|0
1652112040000|2022-05-09 16:00:40|211.41|209.01|211.3|208.9|211.41|209.01|211.2|208.8|0
1652112050000|2022-05-09 16:00:50|211.52|209.12|210.45|208.05|211.52|209.12|210.29|207.89|0
1652112060000|2022-05-09 16:01:00|210.24|207.84|210.08|207.68|210.35|207.95|210.08|207.68|0
1652112070000|2022-05-09 16:01:10|209.82|207.42|209.6|207.2|209.82|207.42|209.29|206.89|0
1652112080000|2022-05-09 16:01:20|209.5|207.1|209.39|206.99|209.71|207.31|209.39|206.99|0
1652112090000|2022-05-09 16:01:30|209.6|207.2|209.6|207.2|209.71|207.31|209.5|207.1|0
1652112100000|2022-05-09 16:01:40|209.39|206.99|209.29|206.89|209.39|206.99|209.29|206.89|0
1652112110000|2022-05-09 16:01:50|209.18|206.78|208.97|206.57|209.18|206.78|208.97|206.57|0
1652112120000|2022-05-09 16:02:00|209.07|206.67|208.65|206.25|209.07|206.67|208.65|206.25|0
1652112130000|2022-05-09 16:02:10|208.23|205.83|208.23|205.83|208.23|205.83|208.12|205.72|0
1652112140000|2022-05-09 16:02:20|208.38|205.98|209.34|206.94|209.34|206.94|208.38|205.98|0
1652112150000|2022-05-09 16:02:30|209.6|207.2|209.39|206.99|209.92|207.52|209.39|206.99|0
1652112160000|2022-05-09 16:02:40|209.28|206.88|208.76|206.36|209.28|206.88|208.76|206.36|0
1652112170000|2022-05-09 16:02:50|208.97|206.57|208.33|205.93|208.97|206.57|207.91|205.51|0
1652112180000|2022-05-09 16:03:00|208.76|206.36|208.33|205.93|209.07|206.67|208.33|205.93|0
1652112190000|2022-05-09 16:03:10|208.23|205.83|208.17|205.77|208.23|205.83|208.17|205.77|0
1652112200000|2022-05-09 16:03:20|208.23|205.83|209.32|206.92|209.32|206.92|208.23|205.83|0
1652112210000|2022-05-09 16:03:30|208.2|205.8|208.31|205.91|208.52|206.12|208.2|205.8|0
1652112220000|2022-05-09 16:03:40|208.41|206.01|207.99|205.59|208.41|206.01|207.99|205.59|0
1652112230000|2022-05-09 16:03:50|208.1|205.7|207.89|205.49|208.2|205.8|207.89|205.49|0
1652112240000|2022-05-09 16:04:00|207.99|205.59|207.99|205.59|207.99|205.59|207.89|205.49|0
1652112250000|2022-05-09 16:04:10|208.2|205.8|208.41|206.01|208.41|206.01|208.2|205.8|0
1652112260000|2022-05-09 16:04:20|208.1|205.7|208.31|205.91|208.31|205.91|208.1|205.7|0
1652112270000|2022-05-09 16:04:30|208.41|206.01|208.73|206.33|208.73|206.33|208.41|206.01|0
1652112280000|2022-05-09 16:04:40|208.52|206.12|208.31|205.91|208.52|206.12|208.31|205.91|0
1652112290000|2022-05-09 16:04:50|208.25|205.85|208.57|206.17|208.73|206.33|208.25|205.85|0
1652112300000|2022-05-09 16:05:00|208.62|206.22|208.41|206.01|208.73|206.33|208.2|205.8|0
1652112310000|2022-05-09 16:05:10|208.36|205.96|208.73|206.33|208.73|206.33|208.31|205.91|0
1652112320000|2022-05-09 16:05:20|208.31|205.91|208.41|206.01|208.52|206.12|208.31|205.91|0
1652112330000|2022-05-09 16:05:30|208.73|206.33|208.73|206.33|208.73|206.33|208.62|206.22|0
1652112340000|2022-05-09 16:05:40|210.85|208.45|210.32|207.92|210.85|208.45|210.32|207.92|0
1652112350000|2022-05-09 16:05:50|210.74|208.34|209.68|207.28|210.74|208.34|209.68|207.28|0
1652112360000|2022-05-09 16:06:00|209.63|207.23|209.15|206.75|209.63|207.23|209.1|206.7|0
1652112370000|2022-05-09 16:06:10|209.63|207.23|210.69|208.29|210.69|208.29|209.63|207.23|0
1652112380000|2022-05-09 16:06:20|210.58|208.18|210.43|208.03|210.58|208.18|210|207.6|0
1652112390000|2022-05-09 16:06:30|211.86|209.46|210.85|208.45|211.86|209.46|210.8|208.4|0
1652112400000|2022-05-09 16:06:40|210.96|208.56|212.24|209.84|212.24|209.84|210.96|208.56|0
1652112410000|2022-05-09 16:06:50|211.97|209.57|212.18|209.78|212.18|209.78|211|208.6|0
1652112420000|2022-05-09 16:07:00|213.71|211.31|213.52|211.12|214.03|211.63|213.39|210.99|0
1652112430000|2022-05-09 16:07:10|213.68|211.28|213.74|211.34|213.74|211.34|213.52|211.12|0
1652112440000|2022-05-09 16:07:20|213.84|211.44|213.84|211.44|213.84|211.44|213.63|211.23|0
1652112450000|2022-05-09 16:07:30|215.14|212.74|214.81|212.41|215.14|212.74|214.6|212.2|0
1652112460000|2022-05-09 16:07:40|214.49|212.09|215.46|213.06|215.46|213.06|214.49|212.09|0
1652112470000|2022-05-09 16:07:50|216|213.6|215.89|213.49|216|213.6|215.78|213.38|0
1652112480000|2022-05-09 16:08:00|216.22|213.82|216.32|213.92|216.65|214.25|216.22|213.82|0
1652112490000|2022-05-09 16:08:10|216.43|214.03|216.32|213.92|216.43|214.03|216.32|213.92|0
1652112500000|2022-05-09 16:08:20|215.89|213.49|215.46|213.06|215.89|213.49|215.35|212.95|0
1652112510000|2022-05-09 16:08:30|215.14|212.74|215.24|212.84|215.46|213.06|215.14|212.74|0
1652112520000|2022-05-09 16:08:40|215.4|213|215.03|212.63|215.4|213|214.92|212.52|0
1652112530000|2022-05-09 16:08:50|215.57|213.17|215.03|212.63|215.57|213.17|214.92|212.52|0
1652112540000|2022-05-09 16:09:00|214.92|212.52|214.92|212.52|214.92|212.52|214.7|212.3|0
1652112550000|2022-05-09 16:09:10|215.24|212.84|214.7|212.3|215.24|212.84|214.7|212.3|0
1652112560000|2022-05-09 16:09:20|214.81|212.41|215.46|213.06|215.46|213.06|214.81|212.41|0
1652112570000|2022-05-09 16:09:30|216.11|213.71|215.14|212.74|216.11|213.71|215.14|212.74|0
1652112580000|2022-05-09 16:09:40|215.03|212.63|214.06|211.66|215.03|212.63|214.06|211.66|0
1652112590000|2022-05-09 16:09:50|213.63|211.23|213.68|211.28|213.84|211.44|213.52|211.12|0
1652112600000|2022-05-09 16:10:00|214.06|211.66|215.35|212.95|215.35|212.95|214.06|211.66|0
1652112610000|2022-05-09 16:10:10|215.14|212.74|215.35|212.95|215.35|212.95|214.92|212.52|0
1652112620000|2022-05-09 16:10:20|215.67|213.27|216.32|213.92|216.32|213.92|215.67|213.27|0
1652112630000|2022-05-09 16:10:30|216.22|213.82|216.54|214.14|216.65|214.25|216.22|213.82|0
1652112640000|2022-05-09 16:10:40|216.65|214.25|216.65|214.25|216.65|214.25|216.65|214.25|0
1652112650000|2022-05-09 16:10:50|216.54|214.14|216.59|214.19|216.59|214.19|216.43|214.03|0
1652112660000|2022-05-09 16:11:00|216.65|214.25|216.65|214.25|216.65|214.25|216.48|214.08|0
1652112670000|2022-05-09 16:11:10|216.54|214.14|216.43|214.03|216.65|214.25|216.43|214.03|0
1652112680000|2022-05-09 16:11:20|216.48|214.08|215.89|213.49|216.48|214.08|215.67|213.27|0
1652112690000|2022-05-09 16:11:30|216.21|213.81|216.54|214.14|216.54|214.14|216.21|213.81|0
1652112700000|2022-05-09 16:11:40|216.65|214.25|216.65|214.25|216.65|214.25|216.54|214.14|0
1652112710000|2022-05-09 16:11:50|216.54|214.14|216.21|213.81|216.54|214.14|216.21|213.81|0
1652112720000|2022-05-09 16:12:00|216.11|213.71|216.21|213.81|216.21|213.81|215.89|213.49|0
1652112730000|2022-05-09 16:12:10|216.32|213.92|216.21|213.81|216.43|214.03|216.21|213.81|0
1652112740000|2022-05-09 16:12:20|216.54|214.14|216.48|214.08|216.65|214.25|216.48|214.08|0
1652112750000|2022-05-09 16:12:30|216.54|214.14|215.89|213.49|216.54|214.14|215.89|213.49|0
1652112760000|2022-05-09 16:12:40|216.43|214.03|216.43|214.03|216.48|214.08|216.32|213.92|0
1652112770000|2022-05-09 16:12:50|216.65|214.25|216.65|214.25|216.65|214.25|216.65|214.25|0
1652112780000|2022-05-09 16:13:00|217.3|214.9|217.73|215.33|217.73|215.33|217.3|214.9|0
1652112790000|2022-05-09 16:13:10|217.41|215.01|217.73|215.33|217.73|215.33|217.41|215.01|0
1652112800000|2022-05-09 16:13:20|218.06|215.66|218.06|215.66|218.06|215.66|217.73|215.33|0
1652112810000|2022-05-09 16:13:30|217.78|215.38|217.3|214.9|217.95|215.55|217.3|214.9|0
1652112820000|2022-05-09 16:13:40|217.19|214.79|217.08|214.68|217.19|214.79|217.08|214.68|0
1652112830000|2022-05-09 16:13:50|217.35|214.95|217.84|215.44|217.84|215.44|217.19|214.79|0
1652112840000|2022-05-09 16:14:00|218.11|215.71|218.06|215.66|218.11|215.71|217.95|215.55|0
1652112850000|2022-05-09 16:14:10|217.84|215.44|218.33|215.93|218.33|215.93|217.84|215.44|0
1652112860000|2022-05-09 16:14:20|218.38|215.98|218.27|215.87|218.38|215.98|218.27|215.87|0
1652112870000|2022-05-09 16:14:30|218.17|215.77|218.38|215.98|218.38|215.98|218.17|215.77|0
1652112880000|2022-05-09 16:14:40|218.27|215.87|218.06|215.66|218.27|215.87|218.06|215.66|0
1652112890000|2022-05-09 16:14:50|217.95|215.55|217.73|215.33|218|215.6|217.73|215.33|0
1652112900000|2022-05-09 16:15:00|217.51|215.11|218.27|215.87|218.27|215.87|217.51|215.11|0
1652112910000|2022-05-09 16:15:10|218.38|215.98|218.38|215.98|218.38|215.98|218.06|215.66|0
1652112930000|2022-05-09 16:15:30|219.36|216.96|218.6|216.2|219.36|216.96|218.6|216.2|0
1652112940000|2022-05-09 16:15:40|218.82|216.42|218.93|216.53|218.93|216.53|218.82|216.42|0
1652112950000|2022-05-09 16:15:50|219.25|216.85|220.24|217.84|220.24|217.84|219.25|216.85|0
1652112960000|2022-05-09 16:16:00|220.35|217.95|220.02|217.62|220.35|217.95|220.02|217.62|0
1652112970000|2022-05-09 16:16:10|219.91|217.51|219.58|217.18|219.91|217.51|219.58|217.18|0
1652112980000|2022-05-09 16:16:20|219.25|216.85|217.28|214.88|219.25|216.85|217.06|214.66|0
1652112990000|2022-05-09 16:16:30|217.12|214.72|217.61|215.21|217.61|215.21|217.12|214.72|0
1652113000000|2022-05-09 16:16:40|217.72|215.32|219.43|217.03|219.54|217.14|217.72|215.32|0
1652113010000|2022-05-09 16:16:50|216.73|214.33|216.62|214.22|216.73|214.33|216.3|213.9|0
1652113020000|2022-05-09 16:17:00|216.51|214.11|216.62|214.22|216.62|214.22|216.4|214|0
1652113030000|2022-05-09 16:17:10|216.84|214.44|216.51|214.11|216.84|214.44|216.51|214.11|0
1652113040000|2022-05-09 16:17:20|216.73|214.33|216.73|214.33|216.95|214.55|216.73|214.33|0
1652113050000|2022-05-09 16:17:30|216.89|214.49|216.95|214.55|216.95|214.55|216.89|214.49|0
1652113060000|2022-05-09 16:17:40|217.38|214.98|217.33|214.93|217.38|214.98|217.28|214.88|0
1652113070000|2022-05-09 16:17:50|217.38|214.98|218.04|215.64|218.04|215.64|217.38|214.98|0
1652113080000|2022-05-09 16:18:00|217.82|215.42|217.65|215.25|217.82|215.42|217.6|215.2|0
1652113090000|2022-05-09 16:18:10|218.04|215.64|217.6|215.2|218.04|215.64|217.6|215.2|0
1652113100000|2022-05-09 16:18:20|217.38|214.98|217.6|215.2|217.6|215.2|217.27|214.87|0
1652113110000|2022-05-09 16:18:30|217.82|215.42|217.71|215.31|217.82|215.42|217.71|215.31|0
1652113120000|2022-05-09 16:18:40|217.6|215.2|217.93|215.53|217.93|215.53|217.6|215.2|0
1652113130000|2022-05-09 16:18:50|217.98|215.58|217.71|215.31|217.98|215.58|217.49|215.09|0
1652113140000|2022-05-09 16:19:00|217.82|215.42|218.28|215.4|218.28|215.64|217.82|215.4|0
1652113150000|2022-05-09 16:19:10|218.17|215.29|218.17|215.29|218.28|215.4|218.06|215.18|0
1652113160000|2022-05-09 16:19:20|218.06|215.18|217.46|214.58|218.06|215.18|217.46|214.58|0
1652113170000|2022-05-09 16:19:30|217.62|214.74|216.48|213.6|217.62|214.74|216.48|213.6|0
1652113180000|2022-05-09 16:19:40|216.32|213.44|215.99|213.11|216.32|213.44|215.77|212.89|0
1652113190000|2022-05-09 16:19:50|215.45|212.57|216.53|213.65|216.53|213.65|215.45|212.57|0
1652113200000|2022-05-09 16:20:00|216.1|213.22|216.21|213.33|216.43|213.55|216.1|213.22|0
1652113210000|2022-05-09 16:20:10|216.04|213.16|215.56|212.68|216.04|213.16|215.56|212.68|0
1652113220000|2022-05-09 16:20:20|214.91|212.03|215.23|212.35|215.34|212.46|214.91|212.03|0
1652113230000|2022-05-09 16:20:30|215.18|212.3|214.26|211.38|215.18|212.3|213.61|210.73|0
1652113240000|2022-05-09 16:20:40|213.99|211.11|213.61|210.73|214.26|211.38|213.61|210.73|0
1652113250000|2022-05-09 16:20:50|214.04|211.16|213.61|210.73|214.04|211.16|213.61|210.73|0
1652113260000|2022-05-09 16:21:00|213.83|210.95|213.94|211.06|213.94|211.06|213.83|210.95|0
1652113270000|2022-05-09 16:21:10|213.83|210.95|214.26|211.38|214.26|211.38|213.83|210.95|0
1652113280000|2022-05-09 16:21:20|214.48|211.6|214.8|211.92|215.34|212.46|214.48|211.6|0
1652113290000|2022-05-09 16:21:30|214.85|211.97|214.69|211.81|214.85|211.97|214.69|211.81|0
1652113300000|2022-05-09 16:21:40|214.74|211.86|214.8|211.92|214.8|211.92|214.58|211.7|0
1652113310000|2022-05-09 16:21:50|214.64|211.76|214.58|211.7|214.69|211.81|214.58|211.7|0
1652113320000|2022-05-09 16:22:00|214.04|211.16|214.15|211.27|214.15|211.27|214.04|211.16|0
1652113330000|2022-05-09 16:22:10|214.04|211.16|214.47|211.59|214.69|211.81|214.04|211.16|0
1652113340000|2022-05-09 16:22:20|213.83|210.95|213.94|211.06|214.04|211.16|213.83|210.95|0
1652113350000|2022-05-09 16:22:30|214.47|211.59|213.93|211.05|214.47|211.59|213.93|211.05|0
1652113360000|2022-05-09 16:22:40|213.83|210.95|213.83|210.95|213.93|211.05|213.72|210.84|0
1652113370000|2022-05-09 16:22:50|213.93|211.05|214.04|211.16|214.15|211.27|213.93|211.05|0
1652113380000|2022-05-09 16:23:00|213.83|210.95|213.72|210.84|213.93|211.05|213.72|210.84|0
1652113390000|2022-05-09 16:23:10|213.88|211|213.93|211.05|213.93|211.05|213.83|210.95|0
1652113400000|2022-05-09 16:23:20|214.47|211.59|214.58|211.7|214.58|211.7|214.37|211.49|0
1652113410000|2022-05-09 16:23:30|214.69|211.81|214.47|211.59|214.69|211.81|214.47|211.59|0
1652113420000|2022-05-09 16:23:40|214.69|211.81|215.34|212.46|215.34|212.46|214.69|211.81|0
1652113430000|2022-05-09 16:23:50|215.23|212.35|214.96|212.08|215.23|212.35|214.85|211.97|0
1652113440000|2022-05-09 16:24:00|215.23|212.35|216.32|213.44|216.32|213.44|215.23|212.35|0
1652113450000|2022-05-09 16:24:10|216.91|214.03|217.19|214.31|217.19|214.31|216.86|213.98|0
1652113460000|2022-05-09 16:24:20|217.62|214.74|217.13|214.25|217.62|214.74|217.13|214.25|0
1652113470000|2022-05-09 16:24:30|217.73|214.85|217.08|214.2|218.06|215.18|217.08|214.2|0
1652113480000|2022-05-09 16:24:40|217.51|214.63|216.48|213.6|217.51|214.63|216.48|213.6|0
1652113490000|2022-05-09 16:24:50|216.64|213.76|216.8|213.92|216.8|213.92|216.53|213.65|0
1652113500000|2022-05-09 16:25:00|216.86|213.98|217.73|214.85|217.73|214.85|216.86|213.98|0
1652113510000|2022-05-09 16:25:10|217.4|214.52|217.73|214.85|217.84|214.96|217.4|214.52|0
1652113520000|2022-05-09 16:25:20|217.4|214.52|217.4|214.52|217.62|214.74|217.4|214.52|0
1652113530000|2022-05-09 16:25:30|216.97|214.09|215.66|212.78|216.97|214.09|215.45|212.57|0
1652113540000|2022-05-09 16:25:40|215.82|212.94|215.07|212.19|215.82|212.94|215.07|212.19|0
1652113550000|2022-05-09 16:25:50|214.47|211.59|214.37|211.49|214.47|211.59|214.37|211.49|0
1652113560000|2022-05-09 16:26:00|214.15|211.27|212.96|210.08|214.15|211.27|212.96|210.08|0
1652113570000|2022-05-09 16:26:10|213.29|210.41|213.5|210.62|213.5|210.62|213.29|210.41|0
1652113580000|2022-05-09 16:26:20|212.75|209.87|213.39|210.51|213.39|210.51|212.75|209.87|0
1652113590000|2022-05-09 16:26:30|213.18|210.3|212.75|209.87|213.23|210.35|212.64|209.76|0
1652113600000|2022-05-09 16:26:40|212.86|209.98|213.07|210.19|213.23|210.35|212.86|209.98|0
1652113610000|2022-05-09 16:26:50|212.86|209.98|212.64|209.76|212.96|210.08|212.64|209.76|0
1652113620000|2022-05-09 16:27:00|212.43|209.55|212.96|210.08|212.96|210.08|212.43|209.55|0
1652113630000|2022-05-09 16:27:10|212.86|209.98|212.86|209.98|212.86|209.98|212.64|209.76|0
1652113640000|2022-05-09 16:27:20|213.07|210.19|212.86|209.98|213.07|210.19|212.75|209.87|0
1652113650000|2022-05-09 16:27:30|212.75|209.87|212.43|209.55|212.75|209.87|212.43|209.55|0
1652113660000|2022-05-09 16:27:40|212.75|209.87|212.43|209.55|212.75|209.87|212.43|209.55|0
1652113670000|2022-05-09 16:27:50|212.58|209.7|212.53|209.65|212.58|209.7|212.53|209.65|0
1652113680000|2022-05-09 16:28:00|212.8|209.92|212.53|209.65|212.8|209.92|212.53|209.65|0
1652113690000|2022-05-09 16:28:10|212.69|209.81|213.29|210.41|213.29|210.41|212.69|209.81|0
1652113700000|2022-05-09 16:28:20|213.23|210.35|213.5|210.62|213.5|210.62|213.23|210.35|0
1652113710000|2022-05-09 16:28:30|213.72|210.84|212.96|210.08|213.72|210.84|212.91|210.03|0
1652113720000|2022-05-09 16:28:40|213.07|210.19|213.5|210.62|213.5|210.62|212.96|210.08|0
1652113730000|2022-05-09 16:28:50|213.61|210.73|213.72|210.84|213.72|210.84|213.61|210.73|0
1652113740000|2022-05-09 16:29:00|213.82|210.94|213.23|210.35|213.82|210.94|212.96|210.08|0
1652113750000|2022-05-09 16:29:10|213.18|210.3|214.63|211.75|214.63|211.75|213.12|210.24|0
1652113760000|2022-05-09 16:29:20|214.58|211.7|213.82|210.94|214.58|211.7|213.82|210.94|0
1652113770000|2022-05-09 16:29:30|214.15|211.27|214.36|211.48|214.36|211.48|214.09|211.21|0
1652113780000|2022-05-09 16:29:40|214.26|211.38|214.47|211.59|214.96|212.08|214.26|211.38|0
1652113790000|2022-05-09 16:29:50|214.52|211.64|214.08|211.2|214.52|211.64|213.86|210.98|0
1652113800000|2022-05-09 16:30:00|213.48|210.6|214.46|211.58|214.46|211.58|213.48|210.6|0
1652113810000|2022-05-09 16:30:10|215|212.12|215.1|212.22|215.21|212.33|215|212.12|0
1652113820000|2022-05-09 16:30:20|215.37|212.49|215.37|212.49|215.54|212.66|215.37|212.49|0
1652113830000|2022-05-09 16:30:30|215.54|212.66|214.72|211.84|215.54|212.66|214.72|211.84|0
1652113840000|2022-05-09 16:30:40|214.56|211.68|213.59|210.71|214.56|211.68|213.59|210.71|0
1652113850000|2022-05-09 16:30:50|213.38|210.5|212.57|209.69|213.38|210.5|212.57|209.69|0
1652113860000|2022-05-09 16:31:00|213.05|210.17|213.7|210.82|213.7|210.82|213.05|210.17|0
1652113870000|2022-05-09 16:31:10|213.81|210.93|213.92|211.04|214.29|211.41|213.81|210.93|0
1652113880000|2022-05-09 16:31:20|214.02|211.14|216.73|213.85|216.73|213.85|214.02|211.14|0
1652113890000|2022-05-09 16:31:30|217.76|214.88|217.54|214.66|217.76|214.88|217.38|214.5|0
1652113900000|2022-05-09 16:31:40|216.62|213.74|216.19|213.31|216.73|213.85|216.19|213.31|0
1652113910000|2022-05-09 16:31:50|216.35|213.47|217.05|214.17|217.05|214.17|215.97|213.09|0
1652113920000|2022-05-09 16:32:00|215.97|213.09|216.08|213.2|216.08|213.2|215.86|212.98|0
1652113930000|2022-05-09 16:32:10|216.51|213.63|217.16|214.28|217.16|214.28|216.51|213.63|0
1652113940000|2022-05-09 16:32:20|216.84|213.96|217.21|214.33|217.21|214.33|216.84|213.96|0
1652113950000|2022-05-09 16:32:30|218.03|215.15|217.14|214.74|218.12|215.72|217.14|214.74|0
1652113960000|2022-05-09 16:32:40|216.81|214.41|216.7|214.3|216.92|214.52|216.6|214.2|0
1652113970000|2022-05-09 16:32:50|216.65|214.25|216.65|214.25|216.81|214.41|216.65|214.25|0
1652113980000|2022-05-09 16:33:00|216.6|214.2|217.08|214.68|217.08|214.68|216.6|214.2|0
1652113990000|2022-05-09 16:33:10|216.81|214.41|215.4|213|216.87|214.47|215.4|213|0
1652114000000|2022-05-09 16:33:20|215.84|213.44|216.16|213.76|216.16|213.76|215.84|213.44|0
1652114010000|2022-05-09 16:33:30|215.94|213.54|216.7|214.3|216.7|214.3|215.94|213.54|0
1652114020000|2022-05-09 16:33:40|216.16|213.76|216.7|214.3|216.7|214.3|216.05|213.65|0
1652114030000|2022-05-09 16:33:50|216.38|213.98|215.89|213.49|216.38|213.98|215.89|213.49|0
1652114040000|2022-05-09 16:34:00|216.49|214.09|216.76|214.36|217.25|214.85|216.49|214.09|0
1652114050000|2022-05-09 16:34:10|216.49|214.09|216.7|214.3|216.7|214.3|216.49|214.09|0
1652114060000|2022-05-09 16:34:20|217.14|214.74|216.92|214.52|217.14|214.74|216.76|214.36|0
1652114070000|2022-05-09 16:34:30|217.25|214.85|217.36|214.96|217.36|214.96|217.19|214.79|0
1652114080000|2022-05-09 16:34:40|217.03|214.63|216.05|213.65|217.03|214.63|216.05|213.65|0
1652114090000|2022-05-09 16:34:50|215.89|213.49|215.62|213.22|215.89|213.49|215.4|213|0
1652114100000|2022-05-09 16:35:00|215.84|213.44|215.78|213.38|215.84|213.44|215.67|213.27|0
1652114110000|2022-05-09 16:35:10|215.51|213.11|215.19|212.79|215.62|213.22|215.19|212.79|0
1652114120000|2022-05-09 16:35:20|214.86|212.46|214.32|211.92|214.86|212.46|214.32|211.92|0
1652114130000|2022-05-09 16:35:30|214.59|212.19|214.43|212.03|214.59|212.19|214.21|211.81|0
1652114140000|2022-05-09 16:35:40|214.21|211.81|214.21|211.81|214.21|211.81|214|211.6|0
1652114150000|2022-05-09 16:35:50|214.43|212.03|215.19|212.79|215.19|212.79|214.43|212.03|0
1652114160000|2022-05-09 16:36:00|215.02|212.62|214.8|212.4|215.02|212.62|214.43|212.03|0
1652114170000|2022-05-09 16:36:10|214.64|212.24|214.05|211.65|214.64|212.24|213.89|211.49|0
1652114180000|2022-05-09 16:36:20|213.89|211.49|213.89|211.49|213.89|211.49|213.67|211.27|0
1652114190000|2022-05-09 16:36:30|213.67|211.27|213.78|211.38|213.78|211.38|213.67|211.27|0
1652114200000|2022-05-09 16:36:40|213.89|211.49|213.89|211.49|213.89|211.49|213.78|211.38|0
1652114210000|2022-05-09 16:36:50|213.67|211.27|213.24|210.84|213.67|211.27|212.92|210.52|0
1652114220000|2022-05-09 16:37:00|213.03|210.63|213.24|210.84|213.24|210.84|213.03|210.63|0
1652114230000|2022-05-09 16:37:10|212.6|210.2|212.49|210.09|212.65|210.25|212.49|210.09|0
1652114240000|2022-05-09 16:37:20|212.65|210.25|212.81|210.41|212.92|210.52|212.38|209.98|0
1652114250000|2022-05-09 16:37:30|212.7|210.3|212.81|210.41|212.81|210.41|212.6|210.2|0
1652114260000|2022-05-09 16:37:40|212.6|210.2|212.49|210.09|212.6|210.2|212.38|209.98|0
1652114270000|2022-05-09 16:37:50|211.52|209.12|211.95|209.55|212.06|209.66|211.52|209.12|0
1652114280000|2022-05-09 16:38:00|211.58|209.18|210.67|208.27|211.58|209.18|210.67|208.27|0
1652114290000|2022-05-09 16:38:10|210.13|207.73|209.71|207.31|210.13|207.73|209.71|207.31|0
1652114300000|2022-05-09 16:38:20|209.81|207.41|209.76|207.36|209.81|207.41|209.65|207.25|0
1652114310000|2022-05-09 16:38:30|209.71|207.31|210.51|208.11|210.51|208.11|209.71|207.31|0
1652114320000|2022-05-09 16:38:40|210.45|208.05|211.01|208.13|211.01|208.13|210.45|207.81|0
1652114330000|2022-05-09 16:38:50|210.69|207.81|210.85|207.97|210.85|207.97|210.59|207.71|0
1652114340000|2022-05-09 16:39:00|210.37|207.49|210.48|207.6|210.48|207.6|210.37|207.49|0
1652114350000|2022-05-09 16:39:10|210.05|207.17|210.27|207.39|210.27|207.39|209.84|206.96|0
1652114360000|2022-05-09 16:39:20|210.16|207.28|210.16|207.28|210.16|207.28|210.05|207.17|0
1652114370000|2022-05-09 16:39:30|210.05|207.17|210.05|207.17|210.16|207.28|210.05|207.17|0
1652114380000|2022-05-09 16:39:40|209.68|206.8|209.63|206.75|209.68|206.8|209.52|206.64|0
1652114390000|2022-05-09 16:39:50|209.47|206.59|209.2|206.32|209.52|206.64|209.2|206.32|0
1652114400000|2022-05-09 16:40:00|209.31|206.43|209.63|206.75|209.73|206.85|209.31|206.43|0
1652114410000|2022-05-09 16:40:10|209.73|206.85|209.63|206.75|209.73|206.85|209.42|206.54|0
1652114420000|2022-05-09 16:40:20|209.73|206.85|209.73|206.85|209.84|206.96|209.73|206.85|0
1652114430000|2022-05-09 16:40:30|209.84|206.96|209.84|206.96|209.84|206.96|209.63|206.75|0
1652114440000|2022-05-09 16:40:40|210.42|207.54|210.16|207.28|210.59|207.71|210.16|207.28|0
1652114450000|2022-05-09 16:40:50|210.48|207.6|209.63|206.75|210.59|207.71|209.63|206.75|0
1652114460000|2022-05-09 16:41:00|209.41|206.53|209.31|206.43|209.41|206.53|209.31|206.43|0
1652114470000|2022-05-09 16:41:10|209.2|206.32|209.52|206.64|209.73|206.85|209.2|206.32|0
1652114480000|2022-05-09 16:41:20|209.84|206.96|210.1|207.22|210.16|207.28|209.84|206.96|0
1652114490000|2022-05-09 16:41:30|209.95|207.07|209.2|206.32|209.95|207.07|209.2|206.32|0
1652114500000|2022-05-09 16:41:40|209.31|206.43|209.52|206.64|209.52|206.64|209.25|206.37|0
1652114510000|2022-05-09 16:41:50|209.41|206.53|209.73|206.85|209.73|206.85|209.41|206.53|0
1652114520000|2022-05-09 16:42:00|209.63|206.75|209.95|207.07|209.95|207.07|209.52|206.64|0
1652114530000|2022-05-09 16:42:10|209.73|206.85|209.41|206.53|210.05|207.17|209.41|206.53|0
1652114540000|2022-05-09 16:42:20|209.31|206.43|209.63|206.75|209.63|206.75|209.31|206.43|0
1652114550000|2022-05-09 16:42:30|210.05|207.17|210.37|207.49|210.37|207.49|210.05|207.17|0
1652114560000|2022-05-09 16:42:40|210.16|207.28|209.52|206.64|210.27|207.39|209.52|206.64|0
1652114570000|2022-05-09 16:42:50|209.31|206.43|209.31|206.43|209.52|206.64|209.31|206.43|0
1652114580000|2022-05-09 16:43:00|208.88|206|209.09|206.21|209.15|206.27|208.88|206|0
1652114590000|2022-05-09 16:43:10|209.2|206.32|209.09|206.21|209.2|206.32|208.99|206.11|0
1652114600000|2022-05-09 16:43:20|208.88|206|208.78|205.9|208.88|206|208.67|205.79|0
1652114610000|2022-05-09 16:43:30|208.99|206.11|209.52|206.64|209.52|206.64|208.93|206.05|0
1652114620000|2022-05-09 16:43:40|209.31|206.43|208.99|206.11|209.31|206.43|208.88|206|0
1652114630000|2022-05-09 16:43:50|208.88|206|208.88|206|209.09|206.21|208.88|206|0
1652114640000|2022-05-09 16:44:00|208.99|206.11|208.93|206.05|209.09|206.21|208.83|205.95|0
1652114650000|2022-05-09 16:44:10|208.88|206|208.78|205.9|208.88|206|208.78|205.9|0
1652114660000|2022-05-09 16:44:20|208.03|205.15|208.46|205.58|208.46|205.58|208.03|205.15|0
1652114670000|2022-05-09 16:44:30|208.56|205.68|208.56|205.68|208.56|205.68|208.56|205.68|0
1652114680000|2022-05-09 16:44:40|208.25|205.37|208.46|205.58|208.46|205.58|208.25|205.37|0
1652114690000|2022-05-09 16:44:50|208.35|205.47|208.4|205.52|208.4|205.52|208.25|205.37|0
1652114700000|2022-05-09 16:45:00|207.93|205.05|208.35|205.47|208.35|205.47|207.93|205.05|0
1652114710000|2022-05-09 16:45:10|208.46|205.58|208.35|205.47|208.46|205.58|208.14|205.26|0
1652114720000|2022-05-09 16:45:20|208.24|205.36|207.87|204.99|208.24|205.36|207.87|204.99|0
1652114730000|2022-05-09 16:45:30|207.29|204.41|207.29|204.41|207.4|204.52|207.29|204.41|0
1652114740000|2022-05-09 16:45:40|207.34|204.46|207.34|204.46|207.34|204.46|207.29|204.41|0
1652114750000|2022-05-09 16:45:50|207.29|204.41|207.4|204.52|207.5|204.62|207.29|204.41|0
1652114760000|2022-05-09 16:46:00|207.13|204.25|207.34|204.46|207.34|204.46|207.13|204.25|0
1652114770000|2022-05-09 16:46:10|207.61|204.73|207.24|204.36|207.61|204.73|207.24|204.36|0
1652114780000|2022-05-09 16:46:20|207.29|204.41|207.03|204.15|207.29|204.41|206.97|204.09|0
1652114790000|2022-05-09 16:46:30|207.24|204.36|207.29|204.41|207.29|204.41|206.76|203.88|0
1652114800000|2022-05-09 16:46:40|207.19|204.31|207.29|204.41|207.29|204.41|206.97|204.09|0
1652114810000|2022-05-09 16:46:50|207.19|204.31|207.5|204.62|207.5|204.62|207.19|204.31|0
1652114820000|2022-05-09 16:47:00|207.29|204.41|207.08|204.2|207.4|204.52|206.97|204.09|0
1652114830000|2022-05-09 16:47:10|207.19|204.31|207.08|204.2|207.29|204.41|207.08|204.2|0
1652114840000|2022-05-09 16:47:20|207.29|204.41|207.19|204.31|207.5|204.62|207.19|204.31|0
1652114850000|2022-05-09 16:47:30|207.08|204.2|207.19|204.31|207.19|204.31|207.08|204.2|0
1652114860000|2022-05-09 16:47:40|207.24|204.36|207.61|204.73|207.61|204.73|207.24|204.36|0
1652114870000|2022-05-09 16:47:50|207.5|204.62|207.4|204.52|207.5|204.62|207.29|204.41|0
1652114880000|2022-05-09 16:48:00|207.02|204.14|206.87|203.99|207.02|204.14|206.66|203.78|0
1652114890000|2022-05-09 16:48:10|206.55|203.67|207.19|204.31|207.19|204.31|206.55|203.67|0
1652114900000|2022-05-09 16:48:20|207.4|204.52|207.19|204.31|207.4|204.52|207.19|204.31|0
1652114910000|2022-05-09 16:48:30|207.08|204.2|207.08|204.2|207.08|204.2|206.97|204.09|0
1652114920000|2022-05-09 16:48:40|207.19|204.31|207.18|204.3|207.4|204.52|207.18|204.3|0
1652114930000|2022-05-09 16:48:50|206.87|203.99|207.5|204.62|207.5|204.62|206.76|203.88|0
1652114940000|2022-05-09 16:49:00|207.45|204.57|207.5|204.62|207.5|204.62|207.18|204.3|0
1652114950000|2022-05-09 16:49:10|207.4|204.52|207.29|204.41|207.4|204.52|207.13|204.25|0
1652114960000|2022-05-09 16:49:20|206.87|203.99|207.18|204.3|207.18|204.3|206.87|203.99|0
1652114970000|2022-05-09 16:49:30|206.76|203.88|206.66|203.78|206.76|203.88|206.55|203.67|0
1652114980000|2022-05-09 16:49:40|206.87|203.99|207.08|204.2|207.08|204.2|206.76|203.88|0
1652114990000|2022-05-09 16:49:50|207.4|204.52|207.5|204.62|207.71|204.83|207.4|204.52|0
1652115000000|2022-05-09 16:50:00|207.29|204.41|207.4|204.52|207.4|204.52|207.29|204.41|0
1652115010000|2022-05-09 16:50:10|206.92|204.04|207.08|204.2|207.08|204.2|206.87|203.99|0
1652115020000|2022-05-09 16:50:20|206.97|204.09|206.97|204.09|206.97|204.09|206.97|204.09|0
1652115030000|2022-05-09 16:50:30|207.18|204.3|207.5|204.62|207.5|204.62|207.18|204.3|0
1652115040000|2022-05-09 16:50:40|207.4|204.52|207.23|204.35|207.4|204.52|207.02|204.14|0
1652115050000|2022-05-09 16:50:50|207.34|204.46|206.66|203.78|207.34|204.46|206.66|203.78|0
1652115060000|2022-05-09 16:51:00|206.34|203.46|206.28|203.4|206.34|203.46|206.13|203.25|0
1652115070000|2022-05-09 16:51:10|206.18|203.3|206.23|203.35|206.23|203.35|206.13|203.25|0
1652115080000|2022-05-09 16:51:20|206.34|203.46|206.07|203.19|206.34|203.46|206.07|203.19|0
1652115090000|2022-05-09 16:51:30|205.92|203.04|205.92|203.04|205.97|203.09|205.71|202.83|0
1652115100000|2022-05-09 16:51:40|206.02|203.14|206.02|203.14|206.13|203.25|206.02|203.14|0
1652115110000|2022-05-09 16:51:50|205.92|203.04|205.92|203.04|206.02|203.14|205.76|202.88|0
1652115120000|2022-05-09 16:52:00|205.97|203.09|206.02|203.14|206.07|203.19|205.97|203.09|0
1652115130000|2022-05-09 16:52:10|205.5|202.62|206.07|203.19|206.07|203.19|205.5|202.62|0
1652115140000|2022-05-09 16:52:20|206.02|203.14|206.44|203.56|206.55|203.67|206.02|203.14|0
1652115150000|2022-05-09 16:52:30|206.39|203.51|206.76|203.88|206.76|203.88|206.39|203.51|0
1652115160000|2022-05-09 16:52:40|206.81|203.93|207.08|204.2|207.29|204.41|206.81|203.93|0
1652115170000|2022-05-09 16:52:50|206.97|204.09|206.44|203.56|206.97|204.09|206.44|203.56|0
1652115180000|2022-05-09 16:53:00|206.55|203.67|206.87|203.99|206.87|203.99|206.55|203.67|0
1652115190000|2022-05-09 16:53:10|206.76|203.88|206.76|203.88|206.97|204.09|206.76|203.88|0
1652115200000|2022-05-09 16:53:20|206.66|203.78|206.55|203.67|206.66|203.78|206.55|203.67|0
1652115210000|2022-05-09 16:53:30|206.49|203.61|206.07|203.19|206.49|203.61|205.81|202.93|0
1652115220000|2022-05-09 16:53:40|206.02|203.14|205.71|202.83|206.02|203.14|205.71|202.83|0
1652115230000|2022-05-09 16:53:50|205.65|202.77|205.5|202.62|205.71|202.83|205.5|202.62|0
1652115240000|2022-05-09 16:54:00|205.29|202.41|205.55|202.67|205.6|202.72|205.29|202.41|0
1652115250000|2022-05-09 16:54:10|205.39|202.51|205.5|202.62|205.6|202.72|205.39|202.51|0
1652115260000|2022-05-09 16:54:20|205.34|202.46|205.08|202.2|205.34|202.46|205.08|202.2|0
1652115270000|2022-05-09 16:54:30|205.29|202.41|205.5|202.62|205.6|202.72|205.29|202.41|0
1652115280000|2022-05-09 16:54:40|205.6|202.72|205.5|202.62|205.81|202.93|205.5|202.62|0
1652115290000|2022-05-09 16:54:50|205.6|202.72|205.65|202.77|208.26|205.38|205.6|202.72|0
1652115300000|2022-05-09 16:55:00|205.44|202.56|206.16|203.28|206.26|203.38|205.44|202.56|0
1652115310000|2022-05-09 16:55:10|206.05|203.17|206.05|203.17|206.26|203.38|206.05|203.17|0
1652115320000|2022-05-09 16:55:20|205.95|203.07|206.37|203.49|206.37|203.49|205.95|203.07|0
1652115330000|2022-05-09 16:55:30|206.58|203.7|207.11|204.23|207.11|204.23|206.58|203.7|0
1652115340000|2022-05-09 16:55:40|207.47|204.59|207.42|204.54|207.47|204.59|207.32|204.44|0
1652115350000|2022-05-09 16:55:50|207.63|204.75|207.47|204.59|207.63|204.75|207.47|204.59|0
1652115360000|2022-05-09 16:56:00|206.73|203.85|206.79|203.91|207|204.12|206.73|203.85|0
1652115370000|2022-05-09 16:56:10|206.95|204.07|206.89|204.01|206.95|204.07|206.79|203.91|0
1652115380000|2022-05-09 16:56:20|206.68|203.8|207|204.12|207|204.12|206.58|203.7|0
1652115390000|2022-05-09 16:56:30|206.79|203.91|206.63|203.75|206.89|204.01|206.63|203.75|0
1652115400000|2022-05-09 16:56:40|206.79|203.91|206.89|204.01|206.89|204.01|206.79|203.91|0
1652115410000|2022-05-09 16:56:50|207|204.12|206.79|203.91|207.21|204.33|206.79|203.91|0
1652115420000|2022-05-09 16:57:00|206.47|203.59|206.47|203.59|206.47|203.59|206.37|203.49|0
1652115430000|2022-05-09 16:57:10|206.58|203.7|206.37|203.49|206.58|203.7|206.37|203.49|0
1652115440000|2022-05-09 16:57:20|206.79|203.91|206.42|203.54|206.79|203.91|206.42|203.54|0
1652115450000|2022-05-09 16:57:30|206.47|203.59|206.26|203.38|206.47|203.59|206.26|203.38|0
1652115460000|2022-05-09 16:57:40|206.16|203.28|206.26|203.38|206.31|203.43|206.16|203.28|0
1652115470000|2022-05-09 16:57:50|206.37|203.49|206.37|203.49|206.37|203.49|206.37|203.49|0
1652115480000|2022-05-09 16:58:00|206.58|203.7|206.26|203.38|206.58|203.7|206.16|203.28|0
1652115490000|2022-05-09 16:58:10|206.31|203.43|206|203.12|206.31|203.43|206|203.12|0
1652115500000|2022-05-09 16:58:20|205.74|202.86|205.53|202.65|205.74|202.86|205.42|202.54|0
1652115510000|2022-05-09 16:58:30|205.63|202.75|205.74|202.86|205.74|202.86|205.47|202.59|0
1652115520000|2022-05-09 16:58:40|205.63|202.75|206.31|203.43|206.31|203.43|205.63|202.75|0
1652115530000|2022-05-09 16:58:50|205.95|203.07|205.53|202.65|205.95|203.07|205.53|202.65|0
1652115540000|2022-05-09 16:59:00|205.42|202.54|205.63|202.75|205.63|202.75|205.32|202.44|0
1652115550000|2022-05-09 16:59:10|205.42|202.54|206.05|203.17|206.05|203.17|205.42|202.54|0
1652115560000|2022-05-09 16:59:20|205.63|202.75|205.52|202.64|205.63|202.75|205.42|202.54|0
1652115570000|2022-05-09 16:59:30|205.42|202.54|205.63|202.75|205.63|202.75|205.37|202.49|0
1652115580000|2022-05-09 16:59:40|205.58|202.7|205.42|202.54|205.58|202.7|205.42|202.54|0
1652115590000|2022-05-09 16:59:50|205.84|202.96|205.52|202.64|205.84|202.96|205.52|202.64|0
1652115600000|2022-05-09 17:00:00|205.42|202.54|205.84|202.96|205.84|202.96|205.42|202.54|0
1652115610000|2022-05-09 17:00:10|205.52|202.64|205.63|202.75|205.63|202.75|205.52|202.64|0
1652115620000|2022-05-09 17:00:20|205.73|202.85|205.42|202.54|205.94|203.06|205.42|202.54|0
1652115630000|2022-05-09 17:00:30|205.47|202.59|204.89|202.01|205.47|202.59|204.89|202.01|0
1652115640000|2022-05-09 17:00:40|204.48|201.6|204.27|201.39|204.48|201.6|204.16|201.28|0
1652115650000|2022-05-09 17:00:50|204.58|201.7|204.37|201.49|204.58|201.7|204.37|201.49|0
1652115660000|2022-05-09 17:01:00|204.27|201.39|204.68|201.8|204.68|201.8|204.27|201.39|0
1652115670000|2022-05-09 17:01:10|204.79|201.91|204.16|201.28|204.79|201.91|204.16|201.28|0
1652115680000|2022-05-09 17:01:20|204.21|201.33|204.48|201.6|204.48|201.6|204.21|201.33|0
1652115690000|2022-05-09 17:01:30|204.27|201.39|204.37|201.49|204.48|201.6|204.27|201.39|0
1652115700000|2022-05-09 17:01:40|204.48|201.6|205|202.12|205|202.12|204.48|201.6|0
1652115710000|2022-05-09 17:01:50|204.89|202.01|204.89|202.01|205|202.12|204.79|201.91|0
1652115720000|2022-05-09 17:02:00|204.84|201.96|205.1|202.22|205.1|202.22|204.79|201.91|0
1652115730000|2022-05-09 17:02:10|205.73|202.85|205.84|202.96|205.84|202.96|205.73|202.85|0
1652115740000|2022-05-09 17:02:20|206.68|203.8|206.26|203.38|206.89|204.01|206.26|203.38|0
1652115750000|2022-05-09 17:02:30|206.05|203.17|205.52|202.64|206.05|203.17|205.52|202.64|0
1652115760000|2022-05-09 17:02:40|205.21|202.33|204.79|201.91|205.21|202.33|204.68|201.8|0
1652115770000|2022-05-09 17:02:50|205|202.12|205.84|202.96|205.94|203.06|205|202.12|0
1652115780000|2022-05-09 17:03:00|205.73|202.85|205.31|202.43|205.73|202.85|205.31|202.43|0
1652115790000|2022-05-09 17:03:10|204.89|202.01|205|202.12|205.1|202.22|204.89|202.01|0
1652115800000|2022-05-09 17:03:20|205.05|202.17|205.31|202.43|205.31|202.43|205.05|202.17|0
1652115810000|2022-05-09 17:03:30|205.36|202.48|205.42|202.54|205.42|202.54|205.21|202.33|0
1652115820000|2022-05-09 17:03:40|205.73|202.85|205.47|202.59|205.73|202.85|205.47|202.59|0
1652115830000|2022-05-09 17:03:50|205.21|202.33|205.31|202.43|205.31|202.43|205|202.12|0
1652115840000|2022-05-09 17:04:00|205.21|202.33|205.63|202.75|205.63|202.75|205.1|202.22|0
1652115850000|2022-05-09 17:04:10|205.15|202.27|205.05|202.17|205.26|202.38|205.05|202.17|0
1652115860000|2022-05-09 17:04:20|204.84|201.96|205.1|202.22|205.1|202.22|204.47|201.59|0
1652115870000|2022-05-09 17:04:30|205.15|202.27|205.73|202.85|205.73|202.85|205.15|202.27|0
1652115880000|2022-05-09 17:04:40|205.57|202.69|204.89|202.01|205.57|202.69|204.89|202.01|0
1652115890000|2022-05-09 17:04:50|204.68|201.8|204.58|201.7|204.79|201.91|204.58|201.7|0
1652115900000|2022-05-09 17:05:00|204.47|201.59|204.79|201.91|204.89|202.01|204.47|201.59|0
1652115910000|2022-05-09 17:05:10|205|202.12|205.05|202.17|205.05|202.17|205|202.12|0
1652115920000|2022-05-09 17:05:20|204.94|202.06|204.68|201.8|205.1|202.22|204.68|201.8|0
1652115930000|2022-05-09 17:05:30|205.15|202.27|205.15|202.27|205.42|202.54|205.15|202.27|0
1652115940000|2022-05-09 17:05:40|205.1|202.22|205|202.12|205.1|202.22|205|202.12|0
1652115950000|2022-05-09 17:05:50|205.31|202.43|205.31|202.43|205.31|202.43|205.1|202.22|0
1652115960000|2022-05-09 17:06:00|204.84|201.96|204.79|201.91|204.89|202.01|204.79|201.91|0
1652115970000|2022-05-09 17:06:10|204.68|201.8|204.68|201.8|204.68|201.8|204.37|201.49|0
1652115980000|2022-05-09 17:06:20|204.63|201.75|204.58|201.7|204.63|201.75|204.47|201.59|0
1652115990000|2022-05-09 17:06:30|204.37|201.49|204.58|201.7|204.58|201.7|204.37|201.49|0
1652116000000|2022-05-09 17:06:40|205.1|202.22|204.79|201.91|205.1|202.22|204.79|201.91|0
1652116010000|2022-05-09 17:06:50|205.1|202.22|205.73|202.85|205.73|202.85|205.1|202.22|0
1652116020000|2022-05-09 17:07:00|205.94|203.06|205.42|202.54|205.94|203.06|205.31|202.43|0
1652116030000|2022-05-09 17:07:10|205.84|202.96|205.78|202.9|205.94|203.06|205.73|202.85|0
1652116040000|2022-05-09 17:07:20|205.63|202.75|205.63|202.75|205.63|202.75|205.42|202.54|0
1652116050000|2022-05-09 17:07:30|205.78|202.9|205.42|202.54|205.78|202.9|205.42|202.54|0
1652116060000|2022-05-09 17:07:40|205.31|202.43|205.31|202.43|205.42|202.54|205.31|202.43|0
1652116070000|2022-05-09 17:07:50|205.1|202.22|205.52|202.64|205.52|202.64|205.1|202.22|0
1652116080000|2022-05-09 17:08:00|205.94|203.06|205.73|202.85|206.05|203.17|205.73|202.85|0
1652116090000|2022-05-09 17:08:10|205.84|202.96|205.36|202.48|205.84|202.96|205.31|202.43|0
1652116100000|2022-05-09 17:08:20|205.26|202.38|205.21|202.33|205.42|202.54|205.21|202.33|0
1652116110000|2022-05-09 17:08:30|205.1|202.22|204.37|201.49|205.1|202.22|204.37|201.49|0
1652116120000|2022-05-09 17:08:40|204.68|201.8|204.84|201.96|204.84|201.96|204.68|201.8|0
1652116130000|2022-05-09 17:08:50|204.73|201.85|204.47|201.59|204.73|201.85|204.37|201.49|0
1652116140000|2022-05-09 17:09:00|204.68|201.8|204.65|202.25|204.68|202.25|204.6|201.8|0
1652116150000|2022-05-09 17:09:10|204.76|202.36|205.28|202.88|205.28|202.88|204.55|202.15|0
1652116160000|2022-05-09 17:09:20|205.33|202.93|205.65|203.25|205.81|203.41|205.33|202.93|0
1652116170000|2022-05-09 17:09:30|205.18|202.78|205.28|202.88|205.28|202.88|204.97|202.57|0
1652116180000|2022-05-09 17:09:40|204.65|202.25|204.65|202.25|204.76|202.36|204.65|202.25|0
1652116190000|2022-05-09 17:09:50|204.97|202.57|204.86|202.46|205.07|202.67|204.86|202.46|0
1652116200000|2022-05-09 17:10:00|204.91|202.51|204.07|201.67|204.91|202.51|204.07|201.67|0
1652116210000|2022-05-09 17:10:10|204.13|201.73|203.71|201.31|204.13|201.73|203.6|201.2|0
1652116220000|2022-05-09 17:10:20|203.39|200.99|204.34|201.94|204.34|201.94|203.39|200.99|0
1652116230000|2022-05-09 17:10:30|204.02|201.62|204.02|201.62|204.02|201.62|203.92|201.52|0
1652116240000|2022-05-09 17:10:40|203.81|201.41|203.34|200.94|203.81|201.41|203.34|200.94|0
1652116250000|2022-05-09 17:10:50|203.5|201.1|203.5|201.1|203.6|201.2|203.5|201.1|0
1652116260000|2022-05-09 17:11:00|203.39|200.99|202.98|200.58|203.39|200.99|202.98|200.58|0
1652116270000|2022-05-09 17:11:10|203.08|200.68|202.66|200.26|203.08|200.68|202.66|200.26|0
1652116280000|2022-05-09 17:11:20|202.77|200.37|202.66|200.26|202.92|200.52|202.66|200.26|0
1652116290000|2022-05-09 17:11:30|202.77|200.37|202.98|200.58|203.08|200.68|202.77|200.37|0
1652116300000|2022-05-09 17:11:40|202.82|200.42|202.66|200.26|202.82|200.42|202.66|200.26|0
1652116310000|2022-05-09 17:11:50|202.77|200.37|202.77|200.37|202.77|200.37|202.56|200.16|0
1652116320000|2022-05-09 17:12:00|202.87|200.47|202.87|200.47|202.98|200.58|202.87|200.47|0
1652116330000|2022-05-09 17:12:10|202.92|200.52|203.81|201.41|203.81|201.41|202.92|200.52|0
1652116340000|2022-05-09 17:12:20|203.92|201.52|203.86|201.46|203.92|201.52|203.86|201.46|0
1652116350000|2022-05-09 17:12:30|204.13|201.73|203.5|201.1|204.13|201.73|203.5|201.1|0
1652116360000|2022-05-09 17:12:40|203.29|200.89|203.39|200.99|203.39|200.99|203.24|200.84|0
1652116370000|2022-05-09 17:12:50|204.02|201.62|203.81|201.41|204.23|201.83|203.81|201.41|0
1652116380000|2022-05-09 17:13:00|203.6|201.2|203.39|200.99|203.6|201.2|203.29|200.89|0
1652116390000|2022-05-09 17:13:10|203.6|201.2|203.39|200.99|203.6|201.2|203.39|200.99|0
1652116400000|2022-05-09 17:13:20|203.5|201.1|203.81|201.41|203.81|201.41|203.5|201.1|0
1652116410000|2022-05-09 17:13:30|203.5|201.1|203.5|201.1|203.71|201.31|203.5|201.1|0
1652116420000|2022-05-09 17:13:40|203.65|201.25|204.33|201.93|204.33|201.93|203.65|201.25|0
1652116430000|2022-05-09 17:13:50|204.02|201.62|204.02|201.62|204.13|201.73|204.02|201.62|0
1652116440000|2022-05-09 17:14:00|203.71|201.31|203.81|201.41|203.81|201.41|203.71|201.31|0
1652116450000|2022-05-09 17:14:10|203.92|201.52|203.71|201.31|204.02|201.62|203.71|201.31|0
1652116460000|2022-05-09 17:14:20|203.39|200.99|203.08|200.68|203.39|200.99|202.98|200.58|0
1652116470000|2022-05-09 17:14:30|203.18|200.78|203.08|200.68|203.18|200.78|202.98|200.58|0
1652116480000|2022-05-09 17:14:40|202.87|200.47|202.87|200.47|202.87|200.47|202.77|200.37|0
1652116490000|2022-05-09 17:14:50|202.98|200.58|202.98|200.58|203.18|200.78|202.98|200.58|0
1652116500000|2022-05-09 17:15:00|202.87|200.47|202.87|200.47|202.87|200.47|202.77|200.37|0
1652116510000|2022-05-09 17:15:10|203.08|200.68|203.39|200.99|203.5|201.1|203.08|200.68|0
1652116520000|2022-05-09 17:15:20|203.81|201.41|204.12|201.72|204.12|201.72|203.71|201.31|0
1652116530000|2022-05-09 17:15:30|203.92|201.52|203.39|200.99|203.92|201.52|203.39|200.99|0
1652116540000|2022-05-09 17:15:40|203.5|201.1|204.33|201.93|204.33|201.93|203.5|201.1|0
1652116550000|2022-05-09 17:15:50|204.44|202.04|204.54|202.14|204.54|202.14|204.44|202.04|0
1652116560000|2022-05-09 17:16:00|204.23|201.83|203.91|201.51|204.23|201.83|203.81|201.41|0
1652116570000|2022-05-09 17:16:10|203.81|201.41|203.5|201.1|203.81|201.41|203.5|201.1|0
1652116580000|2022-05-09 17:16:20|203.13|200.73|203.08|200.68|203.18|200.78|203.08|200.68|0
1652116590000|2022-05-09 17:16:30|203.5|201.1|203.91|201.51|203.91|201.51|203.5|201.1|0
1652116600000|2022-05-09 17:16:40|203.81|201.41|203.71|201.31|203.91|201.51|203.71|201.31|0
1652116610000|2022-05-09 17:16:50|204.33|201.93|204.02|201.62|204.38|201.98|204.02|201.62|0
1652116620000|2022-05-09 17:17:00|203.91|201.51|204.33|201.93|204.33|201.93|203.91|201.51|0
1652116630000|2022-05-09 17:17:10|204.44|202.04|204.12|201.72|204.44|202.04|203.91|201.51|0
1652116640000|2022-05-09 17:17:20|204.44|202.04|204.33|201.93|204.44|202.04|204.23|201.83|0
1652116650000|2022-05-09 17:17:30|205.07|202.67|205.17|202.77|205.17|202.77|204.75|202.35|0
1652116660000|2022-05-09 17:17:40|204.91|202.51|204.91|202.51|205.17|202.77|204.91|202.51|0
1652116670000|2022-05-09 17:17:50|205.07|202.67|204.96|202.56|205.07|202.67|204.91|202.51|0
1652116680000|2022-05-09 17:18:00|205.28|202.88|205.8|203.4|205.91|203.51|205.28|202.88|0
1652116690000|2022-05-09 17:18:10|205.49|203.09|205.07|202.67|205.49|203.09|205.07|202.67|0
1652116700000|2022-05-09 17:18:20|205.17|202.77|204.75|202.35|205.17|202.77|204.54|202.14|0
1652116710000|2022-05-09 17:18:30|204.54|202.14|205.28|202.88|205.28|202.88|204.54|202.14|0
1652116720000|2022-05-09 17:18:40|204.96|202.56|205.8|203.4|205.8|203.4|204.96|202.56|0
1652116730000|2022-05-09 17:18:50|205.7|203.3|206.12|203.72|206.12|203.72|205.7|203.3|0
1652116740000|2022-05-09 17:19:00|205.8|203.4|206.64|204.24|206.85|204.45|205.8|203.4|0
1652116750000|2022-05-09 17:19:10|206.54|204.14|206.69|204.29|206.85|204.45|206.54|204.14|0
1652116760000|2022-05-09 17:19:20|206.54|204.14|206.22|203.82|206.54|204.14|206.17|203.77|0
1652116770000|2022-05-09 17:19:30|206.43|204.03|206.43|204.03|206.54|204.14|206.33|203.93|0
1652116780000|2022-05-09 17:19:40|206.12|203.72|206.33|203.93|206.33|203.93|206.12|203.72|0
1652116790000|2022-05-09 17:19:50|206.54|204.14|206.22|203.82|206.54|204.14|206.22|203.82|0
1652116800000|2022-05-09 17:20:00|205.85|203.45|204.44|202.04|205.85|203.45|204.44|202.04|0
1652116810000|2022-05-09 17:20:10|204.75|202.35|204.49|202.09|204.75|202.35|204.44|202.04|0
1652116820000|2022-05-09 17:20:20|203.86|201.46|203.81|201.41|203.91|201.51|203.81|201.41|0
1652116830000|2022-05-09 17:20:30|203.39|200.99|203.7|201.3|203.7|201.3|203.39|200.99|0
1652116840000|2022-05-09 17:20:40|203.91|201.51|204.12|201.72|204.12|201.72|203.91|201.51|0
1652116850000|2022-05-09 17:20:50|204.02|201.62|204.44|202.04|204.44|202.04|204.02|201.62|0
1652116860000|2022-05-09 17:21:00|204.54|202.14|205.01|202.61|205.01|202.61|204.33|201.93|0
1652116870000|2022-05-09 17:21:10|204.75|202.35|205.27|202.87|205.27|202.87|204.75|202.35|0
1652116880000|2022-05-09 17:21:20|205.17|202.77|205.12|202.72|205.17|202.77|205.12|202.72|0
1652116890000|2022-05-09 17:21:30|205.38|202.98|204.85|202.45|205.59|203.19|204.75|202.35|0
1652116900000|2022-05-09 17:21:40|204.96|202.56|205.17|202.77|205.17|202.77|204.85|202.45|0
1652116910000|2022-05-09 17:21:50|205.27|202.87|205.17|202.77|205.27|202.87|205.17|202.77|0
1652116920000|2022-05-09 17:22:00|205.12|202.72|204.85|202.45|205.12|202.72|204.7|202.3|0
1652116930000|2022-05-09 17:22:10|204.44|202.04|204.64|202.24|204.65|202.25|204.44|202.04|0
1652116940000|2022-05-09 17:22:20|204.49|202.09|204.85|202.45|204.85|202.45|204.38|201.98|0
1652116950000|2022-05-09 17:22:30|204.54|202.14|204.44|202.04|204.54|202.14|204.23|201.83|0
1652116960000|2022-05-09 17:22:40|204.64|202.24|204.75|202.35|204.9|202.5|204.64|202.24|0
1652116970000|2022-05-09 17:22:50|204.44|202.04|204.75|202.35|204.75|202.35|204.44|202.04|0
1652116980000|2022-05-09 17:23:00|204.54|202.14|204.33|201.93|204.54|202.14|204.33|201.93|0
1652116990000|2022-05-09 17:23:10|204.28|201.88|205.27|202.87|205.27|202.87|204.28|201.88|0
1652117000000|2022-05-09 17:23:20|205.22|202.82|204.64|202.24|205.22|202.82|204.64|202.24|0
1652117010000|2022-05-09 17:23:30|204.75|202.35|204.85|202.45|204.85|202.45|204.64|202.24|0
1652117020000|2022-05-09 17:23:40|204.64|202.24|204.43|202.03|204.75|202.35|204.43|202.03|0
1652117030000|2022-05-09 17:23:50|204.38|201.98|204.8|202.4|204.85|202.45|204.38|201.98|0
1652117040000|2022-05-09 17:24:00|204.33|201.93|204.38|201.98|204.38|201.98|204.23|201.83|0
1652117050000|2022-05-09 17:24:10|204.12|201.72|204.64|202.24|204.64|202.24|204.12|201.72|0
1652117060000|2022-05-09 17:24:20|204.85|202.45|204.75|202.35|204.85|202.45|204.43|202.03|0
1652117070000|2022-05-09 17:24:30|204.64|202.24|204.33|201.93|204.64|202.24|204.33|201.93|0
1652117080000|2022-05-09 17:24:40|204.43|202.03|204.33|201.93|204.43|202.03|203.44|201.04|0
1652117090000|2022-05-09 17:24:50|204.43|202.03|204.54|202.14|204.75|202.35|204.43|202.03|0
1652117100000|2022-05-09 17:25:00|204.64|202.24|204.69|202.29|204.8|202.4|204.59|202.19|0
1652117110000|2022-05-09 17:25:10|205.06|202.66|206.64|204.24|206.85|204.45|205.06|202.66|0
1652117120000|2022-05-09 17:25:20|206.43|204.03|206.11|203.71|206.43|204.03|206.01|203.61|0
1652117130000|2022-05-09 17:25:30|206.96|204.56|206.75|204.35|206.96|204.56|206.38|203.98|0
1652117140000|2022-05-09 17:25:40|207.17|204.77|206.64|204.24|207.17|204.77|206.64|204.24|0
1652117150000|2022-05-09 17:25:50|207.27|204.87|207.49|205.09|207.49|205.09|207.27|204.87|0
1652117160000|2022-05-09 17:26:00|207.27|204.87|207.17|204.77|207.38|204.98|207.17|204.77|0
1652117170000|2022-05-09 17:26:10|206.96|204.56|205.74|203.34|206.96|204.56|205.59|203.19|0
1652117180000|2022-05-09 17:26:20|205.48|203.08|205.59|203.19|205.59|203.19|205.48|203.08|0
1652117190000|2022-05-09 17:26:30|205.32|202.92|205.59|203.19|205.8|203.4|205.32|202.92|0
1652117200000|2022-05-09 17:26:40|205.85|203.45|205.95|203.55|205.95|203.55|205.85|203.45|0
1652117210000|2022-05-09 17:26:50|205.8|203.4|206.22|203.82|206.22|203.82|205.8|203.4|0
1652117220000|2022-05-09 17:27:00|205.8|203.4|206.75|204.35|206.75|204.35|205.8|203.4|0
1652117230000|2022-05-09 17:27:10|206.96|204.56|206.9|204.5|207.06|204.66|206.85|204.45|0
1652117240000|2022-05-09 17:27:20|207.27|204.87|206.59|204.19|207.27|204.87|206.43|204.03|0
1652117250000|2022-05-09 17:27:30|206.85|204.45|207.17|204.77|207.22|204.82|206.85|204.45|0
1652117260000|2022-05-09 17:27:40|207.48|205.08|207.38|204.98|207.59|205.19|207.27|204.87|0
1652117270000|2022-05-09 17:27:50|207.54|205.14|206.9|204.5|207.54|205.14|206.9|204.5|0
1652117280000|2022-05-09 17:28:00|206.64|204.24|205.8|203.4|206.64|204.24|205.8|203.4|0
1652117290000|2022-05-09 17:28:10|205.69|203.29|205.27|202.87|205.69|203.29|205.11|202.71|0
1652117300000|2022-05-09 17:28:20|205.06|202.66|204.96|202.56|205.06|202.66|204.96|202.56|0
1652117310000|2022-05-09 17:28:30|204.9|202.5|205.8|203.4|205.8|203.4|204.9|202.5|0
1652117320000|2022-05-09 17:28:40|206.06|203.66|206.64|204.24|206.64|204.24|206.06|203.66|0
1652117330000|2022-05-09 17:28:50|206.9|204.5|207.17|204.77|207.17|204.77|206.64|204.24|0
1652117340000|2022-05-09 17:29:00|206.64|204.24|207.27|204.87|207.27|204.87|206.64|204.24|0
1652117350000|2022-05-09 17:29:10|207.11|204.71|207.17|204.77|207.38|204.98|207.11|204.71|0
1652117360000|2022-05-09 17:29:20|207.38|204.98|208.54|206.14|208.54|206.14|207.38|204.98|0
1652117370000|2022-05-09 17:29:30|209.34|206.94|208.54|206.14|209.34|206.94|208.54|206.14|0
1652117380000|2022-05-09 17:29:40|208.65|206.25|208.86|206.46|208.86|206.46|208.65|206.25|0
1652117390000|2022-05-09 17:29:50|208.65|206.25|208.86|206.46|208.97|206.57|208.54|206.14|0
1652117400000|2022-05-09 17:30:00|208.65|206.25|209.18|206.78|209.18|206.78|208.65|206.25|0
1652117410000|2022-05-09 17:30:10|208.81|206.41|209.6|207.2|209.6|207.2|208.81|206.41|0
1652117420000|2022-05-09 17:30:20|209.23|206.83|209.29|206.89|209.29|206.89|209.18|206.78|0
1652117430000|2022-05-09 17:30:30|209.6|207.2|209.71|207.31|209.71|207.31|209.6|207.2|0
1652117440000|2022-05-09 17:30:40|210.14|207.74|210.03|207.63|210.14|207.74|209.6|207.2|0
1652117450000|2022-05-09 17:30:50|210.14|207.74|210.24|207.84|210.24|207.84|210.14|207.74|0
1652117460000|2022-05-09 17:31:00|209.82|207.42|209.92|207.52|210.03|207.63|209.82|207.42|0
1652117470000|2022-05-09 17:31:10|209.71|207.31|210.29|207.89|210.29|207.89|209.71|207.31|0
1652117480000|2022-05-09 17:31:20|209.92|207.52|209.71|207.31|209.92|207.52|209.71|207.31|0
1652117490000|2022-05-09 17:31:30|209.6|207.2|209.39|206.99|209.6|207.2|209.18|206.78|0
1652117500000|2022-05-09 17:31:40|209.18|206.78|208.54|206.14|209.18|206.78|208.44|206.04|0
1652117510000|2022-05-09 17:31:50|208.86|206.46|209.44|207.04|209.44|207.04|208.86|206.46|0
1652117520000|2022-05-09 17:32:00|209.39|206.99|208.33|205.93|209.39|206.99|208.33|205.93|0
1652117530000|2022-05-09 17:32:10|208.22|205.82|208.33|205.93|208.33|205.93|208.22|205.82|0
1652117540000|2022-05-09 17:32:20|208.06|205.66|207.91|205.51|208.06|205.66|207.8|205.4|0
1652117550000|2022-05-09 17:32:30|207.59|205.19|207.06|204.66|207.59|205.19|207.06|204.66|0
1652117560000|2022-05-09 17:32:40|207.27|204.87|207.17|204.77|207.27|204.87|207.17|204.77|0
1652117570000|2022-05-09 17:32:50|206.95|204.55|206.64|204.24|206.95|204.55|206.53|204.13|0
1652117580000|2022-05-09 17:33:00|206.16|203.76|204.33|201.93|206.16|203.76|204.22|201.82|0
1652117590000|2022-05-09 17:33:10|204.74|202.34|205.16|202.76|205.16|202.76|204.74|202.34|0
1652117600000|2022-05-09 17:33:20|205.27|202.87|205.48|203.08|205.48|203.08|205.27|202.87|0
1652117610000|2022-05-09 17:33:30|205.69|203.29|205.58|203.18|205.69|203.29|205.37|202.97|0
1652117620000|2022-05-09 17:33:40|205.9|203.5|205.53|203.13|205.9|203.5|205.48|203.08|0
1652117630000|2022-05-09 17:33:50|205.74|203.34|205.58|203.18|205.74|203.34|205.58|203.18|0
1652117640000|2022-05-09 17:34:00|205.16|202.76|205.58|203.18|205.58|203.18|205.16|202.76|0
1652117650000|2022-05-09 17:34:10|205.16|202.76|205.06|202.66|205.32|202.92|205.06|202.66|0
1652117660000|2022-05-09 17:34:20|204.64|202.24|204.74|202.34|205.06|202.66|204.64|202.24|0
1652117670000|2022-05-09 17:34:30|205.06|202.66|203.8|201.4|205.06|202.66|203.7|201.3|0
1652117680000|2022-05-09 17:34:40|203.91|201.51|203.43|201.03|203.91|201.51|203.43|201.03|0
1652117690000|2022-05-09 17:34:50|203.7|201.3|203.38|200.98|203.8|201.4|203.38|200.98|0
1652117700000|2022-05-09 17:35:00|203.64|201.24|203.54|201.14|203.64|201.24|203.54|201.14|0
1652117710000|2022-05-09 17:35:10|203.28|200.88|203.02|200.62|203.38|200.98|202.76|200.36|0
1652117720000|2022-05-09 17:35:20|202.55|200.15|202.91|200.51|202.97|200.57|202.55|200.15|0
1652117730000|2022-05-09 17:35:30|202.86|200.46|202.7|200.3|202.86|200.46|202.65|200.25|0
1652117740000|2022-05-09 17:35:40|202.55|200.15|202.86|200.46|202.86|200.46|202.55|200.15|0
1652117750000|2022-05-09 17:35:50|202.81|200.41|202.91|200.51|202.91|200.51|202.81|200.41|0
1652117760000|2022-05-09 17:36:00|202.86|200.46|202.13|199.73|202.86|200.46|202.13|199.73|0
1652117770000|2022-05-09 17:36:10|202.29|199.89|202.24|199.84|202.29|199.89|202.13|199.73|0
1652117780000|2022-05-09 17:36:20|202.44|200.04|202.65|200.25|202.65|200.25|202.44|200.04|0
1652117790000|2022-05-09 17:36:30|202.55|200.15|202.97|200.57|202.97|200.57|202.55|200.15|0
1652117800000|2022-05-09 17:36:40|203.02|200.62|203.33|200.93|203.33|200.93|202.91|200.51|0
1652117810000|2022-05-09 17:36:50|203.49|201.09|203.17|200.77|203.49|201.09|203.17|200.77|0
1652117820000|2022-05-09 17:37:00|203.28|200.88|202.76|200.36|203.28|200.88|202.76|200.36|0
1652117830000|2022-05-09 17:37:10|202.86|200.46|202.86|200.46|202.86|200.46|202.86|200.46|0
1652117840000|2022-05-09 17:37:20|202.76|200.36|202.97|200.57|203.28|200.88|202.76|200.36|0
1652117850000|2022-05-09 17:37:30|202.76|200.36|202.29|199.89|202.76|200.36|202.24|199.84|0
1652117860000|2022-05-09 17:37:40|202.24|199.84|201.92|199.52|202.24|199.84|201.72|199.32|0
1652117870000|2022-05-09 17:37:50|202.13|199.73|202.29|199.89|202.29|199.89|202.13|199.73|0
1652117880000|2022-05-09 17:38:00|202.13|199.73|202.44|200.04|202.44|200.04|202.13|199.73|0
1652117890000|2022-05-09 17:38:10|202.24|199.84|202.24|199.84|202.24|199.84|201.87|199.47|0
1652117900000|2022-05-09 17:38:20|202.13|199.73|201.82|199.42|202.13|199.73|201.72|199.32|0
1652117910000|2022-05-09 17:38:30|201.77|199.37|201.92|199.52|202.03|199.63|201.77|199.37|0
1652117920000|2022-05-09 17:38:40|202.03|199.63|201.72|199.32|202.03|199.63|201.72|199.32|0
1652117930000|2022-05-09 17:38:50|201.61|199.21|201.92|199.52|201.92|199.52|201.61|199.21|0
1652117940000|2022-05-09 17:39:00|202.76|200.36|202.65|200.25|202.76|200.36|202.65|200.25|0
1652117950000|2022-05-09 17:39:10|202.03|199.63|202.34|199.94|202.44|200.04|202.03|199.63|0
1652117960000|2022-05-09 17:39:20|202.76|200.36|202.86|200.46|203.17|200.77|202.65|200.25|0
1652117970000|2022-05-09 17:39:30|202.96|200.56|202.96|200.56|202.96|200.56|202.86|200.46|0
1652117980000|2022-05-09 17:39:40|202.76|200.36|202.55|200.15|202.76|200.36|202.13|199.73|0
1652117990000|2022-05-09 17:39:50|202.86|200.46|203.17|200.77|203.17|200.77|202.86|200.46|0
1652118000000|2022-05-09 17:40:00|202.86|200.46|203.07|200.67|203.07|200.67|202.6|200.2|0
1652118010000|2022-05-09 17:40:10|203.17|200.77|203.07|200.67|203.17|200.77|203.07|200.67|0
1652118020000|2022-05-09 17:40:20|203.17|200.77|203.17|200.77|203.17|200.77|203.07|200.67|0
1652118030000|2022-05-09 17:40:30|203.69|201.29|204.01|201.61|204.01|201.61|203.69|201.29|0
1652118040000|2022-05-09 17:40:40|203.69|201.29|203.49|201.09|203.69|201.29|203.38|200.98|0
1652118050000|2022-05-09 17:40:50|203.9|201.5|204.32|201.92|204.32|201.92|203.9|201.5|0
1652118060000|2022-05-09 17:41:00|204.37|201.97|204.53|202.13|204.69|202.29|204.37|201.97|0
1652118070000|2022-05-09 17:41:10|204.74|202.34|206.21|203.81|206.21|203.81|204.74|202.34|0
1652118080000|2022-05-09 17:41:20|205.69|203.29|205.16|202.76|205.69|203.29|205.16|202.76|0
1652118090000|2022-05-09 17:41:30|205.06|202.66|205.58|203.18|205.69|203.29|205.06|202.66|0
1652118100000|2022-05-09 17:41:40|206.11|203.71|205.74|203.34|206.11|203.71|205.58|203.18|0
1652118110000|2022-05-09 17:41:50|205.69|203.29|206.9|204.5|206.9|204.5|205.69|203.29|0
1652118120000|2022-05-09 17:42:00|206.84|204.44|206.63|204.23|207.27|204.87|206.63|204.23|0
1652118130000|2022-05-09 17:42:10|206.68|204.28|206.74|204.34|206.74|204.34|206.37|203.97|0
1652118140000|2022-05-09 17:42:20|206.84|204.44|206.95|204.55|206.95|204.55|206.84|204.44|0
1652118150000|2022-05-09 17:42:30|206.84|204.44|206.74|204.34|206.84|204.44|206.58|204.18|0
1652118160000|2022-05-09 17:42:40|207.06|204.66|207.16|204.76|207.27|204.87|207.06|204.66|0
1652118170000|2022-05-09 17:42:50|207.06|204.66|206.63|204.23|207.06|204.66|206.63|204.23|0
1652118180000|2022-05-09 17:43:00|206.79|204.39|207.37|204.97|207.37|204.97|206.79|204.39|0
1652118190000|2022-05-09 17:43:10|207.69|205.29|207.9|205.5|208.22|205.82|207.69|205.29|0
1652118200000|2022-05-09 17:43:20|207.79|205.39|207.9|205.5|207.9|205.5|207.79|205.39|0
1652118210000|2022-05-09 17:43:30|207.58|205.18|207.58|205.18|207.58|205.18|207.48|205.08|0
1652118220000|2022-05-09 17:43:40|207.9|205.5|208.75|206.35|208.85|206.45|207.9|205.5|0
1652118230000|2022-05-09 17:43:50|208.32|205.92|208.54|206.14|208.54|206.14|208.11|205.71|0
1652118240000|2022-05-09 17:44:00|208.22|205.82|208.11|205.71|208.22|205.82|208.01|205.61|0
1652118250000|2022-05-09 17:44:10|208.22|205.82|207.63|205.23|208.22|205.82|207.63|205.23|0
1652118260000|2022-05-09 17:44:20|207.37|204.97|207.69|205.29|207.69|205.29|207.32|204.92|0
1652118270000|2022-05-09 17:44:30|208.01|205.61|208.32|205.92|208.32|205.92|208.01|205.61|0
1652118280000|2022-05-09 17:44:40|208.48|206.08|208.01|205.61|208.48|206.08|208.01|205.61|0
1652118290000|2022-05-09 17:44:50|208.32|205.92|208.32|205.92|208.43|206.03|208.32|205.92|0
1652118300000|2022-05-09 17:45:00|208.43|206.03|209.28|206.88|209.28|206.88|208.43|206.03|0
1652118310000|2022-05-09 17:45:10|209.38|206.98|209.7|207.3|209.7|207.3|209.28|206.88|0
1652118320000|2022-05-09 17:45:20|209.07|206.67|208.85|206.45|209.17|206.77|208.85|206.45|0
1652118330000|2022-05-09 17:45:30|208.54|206.14|208.54|206.14|208.64|206.24|208.32|205.92|0
1652118340000|2022-05-09 17:45:40|208.64|206.24|208.43|206.03|208.85|206.45|208.43|206.03|0
1652118350000|2022-05-09 17:45:50|208.37|205.97|208.11|205.71|208.37|205.97|207.9|205.5|0
1652118360000|2022-05-09 17:46:00|207.37|204.97|207.48|205.08|207.69|205.29|207.37|204.97|0
1652118370000|2022-05-09 17:46:10|207.37|204.97|207|204.6|207.37|204.97|207|204.6|0
1652118380000|2022-05-09 17:46:20|206.95|204.55|206.95|204.55|207.16|204.76|206.95|204.55|0
1652118390000|2022-05-09 17:46:30|207.05|204.65|207.16|204.76|207.16|204.76|206.95|204.55|0
1652118400000|2022-05-09 17:46:40|207.21|204.81|206.95|204.55|207.21|204.81|206.95|204.55|0
1652118410000|2022-05-09 17:46:50|206.84|204.44|206.63|204.23|206.89|204.49|206.63|204.23|0
1652118420000|2022-05-09 17:47:00|206.53|204.13|205.79|203.39|206.53|204.13|205.79|203.39|0
1652118430000|2022-05-09 17:47:10|205.68|203.28|206.31|203.91|206.31|203.91|205.52|203.12|0
1652118440000|2022-05-09 17:47:20|206.21|203.81|206.42|204.02|206.53|204.13|206.21|203.81|0
1652118450000|2022-05-09 17:47:30|206.31|203.91|206.95|204.55|206.95|204.55|206.31|203.91|0
1652118460000|2022-05-09 17:47:40|207.21|204.81|208.11|205.71|208.11|205.71|207.16|204.76|0
1652118470000|2022-05-09 17:47:50|208.16|205.76|208.64|206.24|208.64|206.24|208.11|205.71|0
1652118480000|2022-05-09 17:48:00|209.28|206.88|209.06|206.66|209.28|206.88|209.06|206.66|0
1652118490000|2022-05-09 17:48:10|208.75|206.35|208.85|206.45|208.85|206.45|208.64|206.24|0
1652118500000|2022-05-09 17:48:20|208.53|206.13|208.43|206.03|208.64|206.24|208.43|206.03|0
1652118510000|2022-05-09 17:48:30|208.8|206.4|208.85|206.45|209.01|206.61|208.75|206.35|0
1652118520000|2022-05-09 17:48:40|208.8|206.4|208.11|205.71|208.8|206.4|208.11|205.71|0
1652118530000|2022-05-09 17:48:50|208|205.6|207.37|204.97|208|205.6|207.37|204.97|0
1652118540000|2022-05-09 17:49:00|207.26|204.86|206.84|204.44|207.26|204.86|206.84|204.44|0
1652118550000|2022-05-09 17:49:10|206.79|204.39|206.52|204.12|206.79|204.39|206.52|204.12|0
1652118560000|2022-05-09 17:49:20|206.42|204.02|206|203.6|206.42|204.02|206|203.6|0
1652118570000|2022-05-09 17:49:30|206.1|203.7|206.42|204.02|206.42|204.02|206.1|203.7|0
1652118580000|2022-05-09 17:49:40|206|203.6|206.31|203.91|206.31|203.91|205.94|203.54|0
1652118590000|2022-05-09 17:49:50|205.94|203.54|205.89|203.49|206|203.6|205.79|203.39|0
1652118600000|2022-05-09 17:50:00|206.21|203.81|205.68|203.28|206.21|203.81|205.68|203.28|0
1652118610000|2022-05-09 17:50:10|205.89|203.49|206.21|203.81|206.21|203.81|205.89|203.49|0
1652118620000|2022-05-09 17:50:20|206.31|203.91|206.42|204.02|206.52|204.12|206.31|203.91|0
1652118630000|2022-05-09 17:50:30|205.89|203.49|206|203.6|206|203.6|205.79|203.39|0
1652118640000|2022-05-09 17:50:40|205.94|203.54|206.21|203.81|206.31|203.91|205.94|203.54|0
1652118650000|2022-05-09 17:50:50|206.42|204.02|205.58|203.18|206.42|204.02|205.58|203.18|0
1652118660000|2022-05-09 17:51:00|205.16|202.76|204.84|202.44|205.16|202.76|204.58|202.18|0
1652118670000|2022-05-09 17:51:10|204.53|202.13|204.11|201.71|204.53|202.13|204.11|201.71|0
1652118680000|2022-05-09 17:51:20|203.9|201.5|203.38|200.98|203.9|201.5|203.38|200.98|0
1652118690000|2022-05-09 17:51:30|203.27|200.87|202.96|200.56|203.27|200.87|202.96|200.56|0
1652118700000|2022-05-09 17:51:40|203.17|200.77|202.7|200.3|203.17|200.77|202.7|200.3|0
1652118710000|2022-05-09 17:51:50|202.75|200.35|202.75|200.35|202.75|200.35|202.65|200.25|0
1652118720000|2022-05-09 17:52:00|202.54|200.14|202.65|200.25|202.65|200.25|202.44|200.04|0
1652118730000|2022-05-09 17:52:10|202.13|199.73|201.92|199.52|202.23|199.83|201.92|199.52|0
1652118740000|2022-05-09 17:52:20|201.81|199.41|201.61|199.21|201.81|199.41|201.61|199.21|0
1652118750000|2022-05-09 17:52:30|201.71|199.31|201.71|199.31|201.81|199.41|201.61|199.21|0
1652118760000|2022-05-09 17:52:40|201.29|198.89|201.45|199.05|201.45|199.05|201.29|198.89|0
1652118770000|2022-05-09 17:52:50|201.5|199.1|201.4|199|201.5|199.1|201.19|198.79|0
1652118780000|2022-05-09 17:53:00|201.14|198.74|200.93|198.53|201.19|198.79|200.93|198.53|0
1652118790000|2022-05-09 17:53:10|201.19|198.79|201.29|198.89|201.5|199.1|201.19|198.79|0
1652118800000|2022-05-09 17:53:20|201.4|199|201.6|199.2|201.61|199.21|201.4|199|0
1652118810000|2022-05-09 17:53:30|201.5|199.1|201.5|199.1|201.55|199.15|201.5|199.1|0
1652118820000|2022-05-09 17:53:40|201.29|198.89|201.09|198.69|201.29|198.89|201.09|198.69|0
1652118830000|2022-05-09 17:53:50|200.78|198.38|200.98|198.58|200.98|198.58|200.77|198.37|0
1652118840000|2022-05-09 17:54:00|200.88|198.48|200.05|197.65|200.88|198.48|200.05|197.65|0
1652118850000|2022-05-09 17:54:10|199.95|197.55|199.95|197.55|199.95|197.55|199.74|197.34|0
1652118860000|2022-05-09 17:54:20|199.74|197.34|200.26|197.86|200.26|197.86|199.74|197.34|0
1652118870000|2022-05-09 17:54:30|200.77|198.37|201.03|198.63|201.09|198.69|200.77|198.37|0
1652118880000|2022-05-09 17:54:40|201.09|198.69|201.29|198.89|201.29|198.89|200.88|198.48|0
1652118890000|2022-05-09 17:54:50|201.19|198.79|201.19|198.79|201.24|198.84|201.19|198.79|0
1652118900000|2022-05-09 17:55:00|200.98|198.58|201.09|198.69|201.24|198.84|200.98|198.58|0
1652118910000|2022-05-09 17:55:10|200.98|198.58|200.77|198.37|200.98|198.58|200.77|198.37|0
1652118920000|2022-05-09 17:55:20|201.09|198.69|201.4|199|201.4|199|201.09|198.69|0
1652118930000|2022-05-09 17:55:30|201.92|199.52|202.33|199.93|202.33|199.93|201.92|199.52|0
1652118940000|2022-05-09 17:55:40|202.64|200.24|201.86|199.46|202.64|200.24|201.86|199.46|0
1652118950000|2022-05-09 17:55:50|202.23|199.83|201.97|199.57|202.23|199.83|201.92|199.52|0
1652118960000|2022-05-09 17:56:00|202.02|199.62|202.54|200.14|202.54|200.14|201.92|199.52|0
1652118970000|2022-05-09 17:56:10|202.64|200.24|202.75|200.35|203.17|200.77|202.64|200.24|0
1652118980000|2022-05-09 17:56:20|202.54|200.14|203.27|200.87|203.27|200.87|202.54|200.14|0
1652118990000|2022-05-09 17:56:30|203.53|201.13|203.37|200.97|203.53|201.13|203.27|200.87|0
1652119000000|2022-05-09 17:56:40|203.17|200.77|202.59|200.19|203.17|200.77|202.59|200.19|0
1652119010000|2022-05-09 17:56:50|202.64|200.24|203.27|200.87|203.37|200.97|202.59|200.19|0
1652119020000|2022-05-09 17:57:00|201.97|199.57|202.37|199.97|202.37|199.97|201.97|199.57|0
1652119030000|2022-05-09 17:57:10|202.47|200.07|203.1|200.7|203.1|200.7|202.47|200.07|0
1652119040000|2022-05-09 17:57:20|203.73|201.33|205.04|202.64|205.51|203.11|203.73|201.33|0
1652119050000|2022-05-09 17:57:30|204.78|202.38|204.25|201.85|204.78|202.38|204.25|201.85|0
1652119060000|2022-05-09 17:57:40|204.04|201.64|204.67|202.27|204.67|202.27|204.04|201.64|0
1652119070000|2022-05-09 17:57:50|205.09|202.69|205.09|202.69|205.09|202.69|204.99|202.59|0
1652119080000|2022-05-09 17:58:00|204.99|202.59|204.25|201.85|204.99|202.59|204.25|201.85|0
1652119090000|2022-05-09 17:58:10|204.04|201.64|203.57|201.17|204.04|201.64|203.57|201.17|0
1652119100000|2022-05-09 17:58:20|203.62|201.22|204.04|201.64|204.04|201.64|203.62|201.22|0
1652119110000|2022-05-09 17:58:30|204.15|201.75|203.62|201.22|204.15|201.75|203.62|201.22|0
1652119120000|2022-05-09 17:58:40|203.83|201.43|203.67|201.27|203.83|201.43|203.62|201.22|0
1652119130000|2022-05-09 17:58:50|203.73|201.33|204.25|201.85|204.46|202.06|203.73|201.33|0
1652119140000|2022-05-09 17:59:00|204.51|202.11|204.41|202.01|204.51|202.11|204.36|201.96|0
1652119150000|2022-05-09 17:59:10|204.57|202.17|204.36|201.96|204.67|202.27|204.36|201.96|0
1652119160000|2022-05-09 17:59:20|204.15|201.75|203.73|201.33|204.15|201.75|203.73|201.33|0
1652119170000|2022-05-09 17:59:30|203.83|201.43|203.88|201.48|203.94|201.54|203.73|201.33|0
1652119180000|2022-05-09 17:59:40|204.15|201.75|203.83|201.43|204.15|201.75|203.83|201.43|0
1652119190000|2022-05-09 17:59:50|203.94|201.54|203.73|201.33|204.04|201.64|203.67|201.27|0
1652119200000|2022-05-09 18:00:00|203.83|201.43|204.15|201.75|204.15|201.75|203.62|201.22|0
1652119210000|2022-05-09 18:00:10|203.94|201.54|203.73|201.33|203.94|201.54|203.73|201.33|0
1652119220000|2022-05-09 18:00:20|204.04|201.64|204.35|201.95|204.35|201.95|203.94|201.54|0
1652119230000|2022-05-09 18:00:30|205.03|202.63|204.51|202.11|205.03|202.63|204.35|201.95|0
1652119240000|2022-05-09 18:00:40|204.35|201.95|204.35|201.95|204.35|201.95|204.35|201.95|0
1652119250000|2022-05-09 18:00:50|204.88|202.48|204.98|202.58|205.09|202.69|204.88|202.48|0
1652119260000|2022-05-09 18:01:00|205.19|202.79|205.83|203.43|205.83|203.43|205.09|202.69|0
1652119270000|2022-05-09 18:01:10|205.3|202.9|205.4|203|205.61|203.21|205.3|202.9|0
1652119280000|2022-05-09 18:01:20|205.19|202.79|205.83|203.43|205.83|203.43|205.09|202.69|0
1652119290000|2022-05-09 18:01:30|205.93|203.53|205.3|202.9|205.93|203.53|205.3|202.9|0
1652119300000|2022-05-09 18:01:40|205.4|203|205.61|203.21|205.61|203.21|205.4|203|0
1652119310000|2022-05-09 18:01:50|205.4|203|206.14|203.74|206.46|204.06|205.4|203|0
1652119320000|2022-05-09 18:02:00|205.83|203.43|206.35|203.95|206.67|204.27|205.83|203.43|0
1652119330000|2022-05-09 18:02:10|206.51|204.11|206.46|204.06|206.82|204.42|206.46|204.06|0
1652119340000|2022-05-09 18:02:20|206.72|204.32|206.77|204.37|206.99|204.59|206.72|204.32|0
1652119350000|2022-05-09 18:02:30|206.61|204.21|206.09|203.69|206.61|204.21|206.09|203.69|0
1652119360000|2022-05-09 18:02:40|206.04|203.64|206.06|203.18|206.06|203.64|205.51|203.11|0
1652119370000|2022-05-09 18:02:50|205.96|203.08|205.96|203.08|206.17|203.29|205.96|203.08|0
1652119380000|2022-05-09 18:03:00|205.75|202.87|206.12|203.24|206.12|203.24|205.59|202.71|0
1652119390000|2022-05-09 18:03:10|206.06|203.18|206.12|203.24|206.28|203.4|205.9|203.02|0
1652119400000|2022-05-09 18:03:20|206.49|203.61|206.28|203.4|206.8|203.92|206.28|203.4|0
1652119410000|2022-05-09 18:03:30|205.96|203.08|205.22|202.34|205.96|203.08|205.22|202.34|0
1652119420000|2022-05-09 18:03:40|205.33|202.45|205.12|202.24|205.33|202.45|204.8|201.92|0
1652119430000|2022-05-09 18:03:50|205.06|202.18|204.49|201.61|205.06|202.18|204.49|201.61|0
1652119440000|2022-05-09 18:04:00|204.8|201.92|204.49|201.61|204.91|202.03|204.49|201.61|0
1652119450000|2022-05-09 18:04:10|204.38|201.5|205.01|202.13|205.01|202.13|204.38|201.5|0
1652119460000|2022-05-09 18:04:20|204.7|201.82|205.12|202.24|205.12|202.24|204.7|201.82|0
1652119470000|2022-05-09 18:04:30|205.06|202.18|205.01|202.13|205.22|202.34|205.01|202.13|0
1652119480000|2022-05-09 18:04:40|205.06|202.18|204.59|201.71|205.06|202.18|204.49|201.61|0
1652119490000|2022-05-09 18:04:50|204.7|201.82|205.06|202.18|205.06|202.18|204.7|201.82|0
1652119500000|2022-05-09 18:05:00|205.12|202.24|205.22|202.34|205.22|202.34|205.01|202.13|0
1652119510000|2022-05-09 18:05:10|205.33|202.45|206.38|203.5|206.38|203.5|205.33|202.45|0
1652119520000|2022-05-09 18:05:20|206.32|203.44|206.27|203.39|206.32|203.44|206.17|203.29|0
1652119530000|2022-05-09 18:05:30|205.85|202.97|205.75|202.87|205.85|202.97|205.54|202.66|0
1652119540000|2022-05-09 18:05:40|205.64|202.76|205.22|202.34|205.64|202.76|205.22|202.34|0
1652119550000|2022-05-09 18:05:50|205.33|202.45|205.33|202.45|205.33|202.45|205.22|202.34|0
1652119560000|2022-05-09 18:06:00|205.12|202.24|205.12|202.24|205.22|202.34|204.8|201.92|0
1652119570000|2022-05-09 18:06:10|204.8|201.92|205.06|202.18|205.22|202.34|204.8|201.92|0
1652119580000|2022-05-09 18:06:20|204.91|202.03|204.7|201.82|204.91|202.03|204.54|201.66|0
1652119590000|2022-05-09 18:06:30|204.59|201.71|204.28|201.4|204.59|201.71|204.28|201.4|0
1652119600000|2022-05-09 18:06:40|204.43|201.55|203.34|200.46|204.43|201.55|203.34|200.46|0
1652119610000|2022-05-09 18:06:50|203.75|200.87|203.28|200.4|203.75|200.87|203.28|200.4|0
1652119620000|2022-05-09 18:07:00|203.23|200.35|203.23|200.35|203.39|200.51|203.23|200.35|0
1652119630000|2022-05-09 18:07:10|203.34|200.46|203.07|200.19|203.34|200.46|203.07|200.19|0
1652119640000|2022-05-09 18:07:20|203.02|200.14|203.65|200.77|203.65|200.77|203.02|200.14|0
1652119650000|2022-05-09 18:07:30|203.75|200.87|203.86|200.98|203.86|200.98|203.75|200.87|0
1652119660000|2022-05-09 18:07:40|203.65|200.77|203.23|200.35|203.65|200.77|203.23|200.35|0
1652119670000|2022-05-09 18:07:50|203.13|200.25|203.44|200.56|203.44|200.56|203.13|200.25|0
1652119680000|2022-05-09 18:08:00|203.34|200.46|203.23|200.35|203.34|200.46|203.23|200.35|0
1652119690000|2022-05-09 18:08:10|202.81|199.93|203.23|200.35|203.23|200.35|202.81|199.93|0
1652119700000|2022-05-09 18:08:20|203.13|200.25|203.7|200.82|203.7|200.82|203.13|200.25|0
1652119710000|2022-05-09 18:08:30|203.65|200.77|203.34|200.46|203.65|200.77|203.34|200.46|0
1652119720000|2022-05-09 18:08:40|203.18|200.3|203.13|200.25|203.23|200.35|203.13|200.25|0
1652119730000|2022-05-09 18:08:50|203.18|200.3|202.92|200.04|203.18|200.3|202.92|200.04|0
1652119740000|2022-05-09 18:09:00|202.6|199.72|202.08|199.2|202.6|199.72|202.08|199.2|0
1652119750000|2022-05-09 18:09:10|201.98|199.1|202.08|199.2|202.29|199.41|201.98|199.1|0
1652119760000|2022-05-09 18:09:20|202.29|199.41|203.33|200.45|203.33|200.45|202.29|199.41|0
1652119770000|2022-05-09 18:09:30|202.92|200.04|203.13|200.25|203.13|200.25|202.92|200.04|0
1652119780000|2022-05-09 18:09:40|203.65|200.77|203.75|200.87|203.86|200.98|203.65|200.77|0
1652119790000|2022-05-09 18:09:50|203.33|200.45|203.54|200.66|203.54|200.66|203.23|200.35|0
1652119800000|2022-05-09 18:10:00|202.71|199.83|202.71|199.83|202.71|199.83|202.71|199.83|0
1652119810000|2022-05-09 18:10:10|202.6|199.72|202.81|199.93|202.92|200.04|202.5|199.62|0
1652119820000|2022-05-09 18:10:20|202.55|199.67|202.6|199.72|202.6|199.72|202.5|199.62|0
1652119830000|2022-05-09 18:10:30|202.55|199.67|202.45|199.57|202.81|199.93|202.45|199.57|0
1652119840000|2022-05-09 18:10:40|202.34|199.46|203.13|200.25|203.13|200.25|202.29|199.41|0
1652119850000|2022-05-09 18:10:50|202.81|199.93|202.34|199.46|202.81|199.93|202.34|199.46|0
1652119860000|2022-05-09 18:11:00|202.81|199.93|203.49|200.61|203.49|200.61|202.81|199.93|0
1652119870000|2022-05-09 18:11:10|203.38|200.5|203.49|200.61|203.65|200.77|203.38|200.5|0
1652119880000|2022-05-09 18:11:20|203.86|200.98|203.44|200.56|203.86|200.98|203.44|200.56|0
1652119890000|2022-05-09 18:11:30|203.28|200.4|203.33|200.45|203.65|200.77|203.28|200.4|0
1652119900000|2022-05-09 18:11:40|203.23|200.35|203.33|200.45|203.33|200.45|202.81|199.93|0
1652119910000|2022-05-09 18:11:50|202.97|200.09|203.23|200.35|203.44|200.56|202.92|200.04|0
1652119920000|2022-05-09 18:12:00|203.18|200.3|204.17|201.29|204.28|201.4|203.18|200.3|0
1652119930000|2022-05-09 18:12:10|203.65|200.77|204.17|201.29|204.17|201.29|203.65|200.77|0
1652119940000|2022-05-09 18:12:20|204.38|201.5|204.38|201.5|204.38|201.5|204.38|201.5|0
1652119950000|2022-05-09 18:12:30|204.22|201.34|203.75|200.87|204.22|201.34|203.75|200.87|0
1652119960000|2022-05-09 18:12:40|203.7|200.82|204.07|201.19|204.07|201.19|203.65|200.77|0
1652119970000|2022-05-09 18:12:50|204.12|201.24|204.64|201.76|204.64|201.76|204.12|201.24|0
1652119980000|2022-05-09 18:13:00|205.53|202.65|205.01|202.13|205.53|202.65|204.8|201.92|0
1652119990000|2022-05-09 18:13:10|205.53|202.65|206.17|203.29|206.38|203.5|205.53|202.65|0
1652120000000|2022-05-09 18:13:20|206.06|203.18|205.37|202.49|206.06|203.18|205.37|202.49|0
1652120010000|2022-05-09 18:13:30|205.22|202.34|204.59|201.71|205.22|202.34|204.48|201.6|0
1652120020000|2022-05-09 18:13:40|204.53|201.65|204.12|201.24|204.53|201.65|204.12|201.24|0
1652120030000|2022-05-09 18:13:50|204.17|201.29|204.38|201.5|204.38|201.5|204.17|201.29|0
1652120040000|2022-05-09 18:14:00|204.06|201.18|204.01|201.13|204.06|201.18|203.96|201.08|0
1652120050000|2022-05-09 18:14:10|203.86|200.98|203.17|200.29|203.86|200.98|203.17|200.29|0
1652120060000|2022-05-09 18:14:20|203.65|200.77|203.75|200.87|203.75|200.87|203.44|200.56|0
1652120070000|2022-05-09 18:14:30|204.17|201.29|203.44|200.56|204.17|201.29|203.44|200.56|0
1652120080000|2022-05-09 18:14:40|203.65|200.77|203.44|200.56|203.65|200.77|203.44|200.56|0
1652120090000|2022-05-09 18:14:50|203.33|200.45|203.65|200.77|203.75|200.87|203.33|200.45|0
1652120100000|2022-05-09 18:15:00|203.54|200.66|203.86|200.98|204.9|202.02|203.54|200.66|0
1652120110000|2022-05-09 18:15:10|203.65|200.77|204.48|201.6|204.48|201.6|203.65|200.77|0
1652120120000|2022-05-09 18:15:20|204.27|201.39|203.85|200.97|204.48|201.6|203.85|200.97|0
1652120130000|2022-05-09 18:15:30|204.06|201.18|203.85|200.97|204.06|201.18|203.85|200.97|0
1652120140000|2022-05-09 18:15:40|204.17|201.29|204.59|201.71|204.9|202.02|204.17|201.29|0
1652120150000|2022-05-09 18:15:50|204.48|201.6|204.32|201.44|204.48|201.6|204.27|201.39|0
1652120160000|2022-05-09 18:16:00|204.06|201.18|204.53|201.65|204.53|201.65|204.06|201.18|0
1652120170000|2022-05-09 18:16:10|205.16|202.28|204.27|201.39|205.16|202.28|204.27|201.39|0
1652120180000|2022-05-09 18:16:20|204.06|201.18|204.06|201.18|204.32|201.44|204.06|201.18|0
1652120190000|2022-05-09 18:16:30|204.11|201.23|204.38|201.5|204.59|201.71|204.11|201.23|0
1652120200000|2022-05-09 18:16:40|204.32|201.44|204.8|201.92|204.8|201.92|204.32|201.44|0
1652120210000|2022-05-09 18:16:50|205.01|202.13|205.01|202.13|205.01|202.13|204.8|201.92|0
1652120220000|2022-05-09 18:17:00|205.53|202.65|205.85|202.97|205.85|202.97|205.53|202.65|0
1652120230000|2022-05-09 18:17:10|205.95|203.07|205.11|202.23|206.16|203.28|205.11|202.23|0
1652120240000|2022-05-09 18:17:20|205.22|202.34|205.95|203.07|205.95|203.07|205.22|202.34|0
1652120250000|2022-05-09 18:17:30|206.06|203.18|205.43|202.55|206.06|203.18|205.43|202.55|0
1652120260000|2022-05-09 18:17:40|205.74|202.86|205.32|202.44|205.74|202.86|205.32|202.44|0
1652120270000|2022-05-09 18:17:50|204.9|202.02|205.48|202.6|205.48|202.6|204.9|202.02|0
1652120280000|2022-05-09 18:18:00|205.27|202.39|205.43|202.55|205.43|202.55|205.22|202.34|0
1652120290000|2022-05-09 18:18:10|205.32|202.44|206.06|203.18|206.06|203.18|205.32|202.44|0
1652120300000|2022-05-09 18:18:20|207.01|204.13|206.9|204.02|207.01|204.13|206.9|204.02|0
1652120310000|2022-05-09 18:18:30|206.8|203.92|207.11|204.23|207.11|204.23|206.8|203.92|0
1652120320000|2022-05-09 18:18:40|207.22|204.34|207.43|204.55|207.43|204.55|207.06|204.18|0
1652120330000|2022-05-09 18:18:50|208.06|205.18|208.06|205.18|208.06|205.18|207.69|204.81|0
1652120340000|2022-05-09 18:19:00|207.69|204.81|207.32|204.44|207.69|204.81|207.22|204.34|0
1652120350000|2022-05-09 18:19:10|207.37|204.49|207.32|204.44|207.69|204.81|207.32|204.44|0
1652120360000|2022-05-09 18:19:20|207.43|204.55|207.11|204.23|207.43|204.55|207.11|204.23|0
1652120370000|2022-05-09 18:19:30|206.9|204.02|206.42|203.54|206.9|204.02|206.37|203.49|0
1652120380000|2022-05-09 18:19:40|206.37|203.49|206.58|203.7|206.58|203.7|206.32|203.44|0
1652120390000|2022-05-09 18:19:50|206.74|203.86|207.11|204.23|207.11|204.23|206.74|203.86|0
1652120400000|2022-05-09 18:20:00|207.37|204.49|206.16|203.28|207.64|204.76|206.16|203.28|0
1652120410000|2022-05-09 18:20:10|205.85|202.97|206.16|203.28|206.16|203.28|205.85|202.97|0
1652120420000|2022-05-09 18:20:20|206.69|203.81|206.53|203.65|206.74|203.86|206.53|203.65|0
1652120430000|2022-05-09 18:20:30|206|203.12|206.63|203.75|206.63|203.75|205.95|203.07|0
1652120440000|2022-05-09 18:20:40|206.58|203.7|206.53|203.65|206.69|203.81|206.48|203.6|0
1652120450000|2022-05-09 18:20:50|206.74|203.86|206.37|203.49|206.74|203.86|206.16|203.28|0
1652120460000|2022-05-09 18:21:00|206.16|203.28|205.85|202.97|206.16|203.28|205.64|202.76|0
1652120470000|2022-05-09 18:21:10|205.64|202.76|204.27|201.39|205.64|202.76|204.27|201.39|0
1652120480000|2022-05-09 18:21:20|204.17|201.29|204.69|201.81|204.69|201.81|204.17|201.29|0
1652120490000|2022-05-09 18:21:30|204.74|201.86|204.48|201.6|204.74|201.86|204.48|201.6|0
1652120500000|2022-05-09 18:21:40|204.53|201.65|204.74|201.86|204.95|202.07|204.53|201.65|0
1652120510000|2022-05-09 18:21:50|204.27|201.39|204.64|201.76|204.64|201.76|204.27|201.39|0
1652120520000|2022-05-09 18:22:00|204.58|201.7|204.01|201.13|204.58|201.7|204.01|201.13|0
1652120530000|2022-05-09 18:22:10|204.06|201.18|204.53|201.65|204.53|201.65|204.06|201.18|0
1652120540000|2022-05-09 18:22:20|204.48|201.6|204.9|202.02|204.9|202.02|204.48|201.6|0
1652120550000|2022-05-09 18:22:30|204.69|201.81|204.17|201.29|204.69|201.81|204.17|201.29|0
1652120560000|2022-05-09 18:22:40|204.27|201.39|203.54|200.66|204.27|201.39|203.54|200.66|0
1652120570000|2022-05-09 18:22:50|202.91|200.03|203.12|200.24|203.12|200.24|202.91|200.03|0
1652120580000|2022-05-09 18:23:00|203.02|200.14|202.91|200.03|203.17|200.29|202.91|200.03|0
1652120590000|2022-05-09 18:23:10|203.22|200.34|203.07|200.19|203.33|200.45|203.07|200.19|0
1652120600000|2022-05-09 18:23:20|202.29|199.41|202.18|199.3|202.49|199.61|202.18|199.3|0
1652120610000|2022-05-09 18:23:30|201.97|199.09|202.29|199.41|202.29|199.41|201.97|199.09|0
1652120620000|2022-05-09 18:23:40|202.39|199.51|202.29|199.41|202.39|199.51|202.08|199.2|0
1652120630000|2022-05-09 18:23:50|202.18|199.3|202.29|199.41|202.39|199.51|202.18|199.3|0
1652120640000|2022-05-09 18:24:00|202.39|199.51|202.18|199.3|202.39|199.51|202.18|199.3|0
1652120650000|2022-05-09 18:24:10|202.23|199.35|202.39|199.51|202.39|199.51|202.02|199.14|0
1652120660000|2022-05-09 18:24:20|202.34|199.46|202.08|199.2|202.34|199.46|201.97|199.09|0
1652120670000|2022-05-09 18:24:30|202.23|199.35|202.29|199.41|202.39|199.51|202.23|199.35|0
1652120680000|2022-05-09 18:24:40|202.34|199.46|202.39|199.51|202.39|199.51|202.08|199.2|0
1652120690000|2022-05-09 18:24:50|202.18|199.3|202.54|199.66|202.54|199.66|202.18|199.3|0
1652120700000|2022-05-09 18:25:00|202.6|199.72|202.18|199.3|202.6|199.72|201.97|199.09|0
1652120710000|2022-05-09 18:25:10|201.66|198.78|201.35|198.47|201.66|198.78|201.35|198.47|0
1652120720000|2022-05-09 18:25:20|201.14|198.26|201.04|198.16|201.19|198.31|200.98|198.1|0
1652120730000|2022-05-09 18:25:30|201.25|198.37|202.39|199.51|202.39|199.51|201.25|198.37|0
1652120740000|2022-05-09 18:25:40|202.49|199.61|202.49|199.61|202.6|199.72|202.49|199.61|0
1652120750000|2022-05-09 18:25:50|202.44|199.56|202.65|199.77|202.65|199.77|202.44|199.56|0
1652120760000|2022-05-09 18:26:00|202.81|199.93|201.97|199.09|202.81|199.93|201.97|199.09|0
1652120770000|2022-05-09 18:26:10|201.87|198.99|201.66|198.78|201.92|199.04|201.66|198.78|0
1652120780000|2022-05-09 18:26:20|201.56|198.68|201.19|198.31|201.56|198.68|201.19|198.31|0
1652120790000|2022-05-09 18:26:30|201.14|198.26|201.35|198.47|201.56|198.68|200.62|197.74|0
1652120800000|2022-05-09 18:26:40|201.66|198.78|201.45|198.57|201.87|198.99|201.45|198.57|0
1652120810000|2022-05-09 18:26:50|201.66|198.78|202.08|199.2|202.08|199.2|201.66|198.78|0
1652120820000|2022-05-09 18:27:00|201.92|199.04|201.76|198.88|202.7|199.82|201.76|198.88|0
1652120830000|2022-05-09 18:27:10|201.66|198.78|201.56|198.68|201.81|198.93|201.56|198.68|0
1652120840000|2022-05-09 18:27:20|201.45|198.57|201.04|198.16|201.5|198.62|201.04|198.16|0
1652120850000|2022-05-09 18:27:30|200.98|198.1|201.35|198.47|201.35|198.47|200.93|198.05|0
1652120860000|2022-05-09 18:27:40|201.14|198.26|201.04|198.16|201.14|198.26|200.93|198.05|0
1652120870000|2022-05-09 18:27:50|200.93|198.05|201.24|198.36|201.24|198.36|200.93|198.05|0
1652120880000|2022-05-09 18:28:00|201.04|198.16|200.62|197.74|201.04|198.16|200.62|197.74|0
1652120890000|2022-05-09 18:28:10|200.42|197.54|200.42|197.54|200.42|197.54|200.31|197.43|0
1652120900000|2022-05-09 18:28:20|200.57|197.69|200.21|197.33|200.57|197.69|200.21|197.33|0
1652120910000|2022-05-09 18:28:30|200.31|197.43|201.45|198.57|201.45|198.57|200.31|197.43|0
1652120920000|2022-05-09 18:28:40|201.35|198.47|201.71|198.83|201.87|198.99|201.35|198.47|0
1652120930000|2022-05-09 18:28:50|201.14|198.26|201.76|198.88|201.87|198.99|201.14|198.26|0
1652120940000|2022-05-09 18:29:00|202.18|199.3|202.08|199.2|202.18|199.3|202.08|199.2|0
1652120950000|2022-05-09 18:29:10|202.18|199.3|202.28|199.4|202.49|199.61|202.18|199.3|0
1652120960000|2022-05-09 18:29:20|202.18|199.3|202.44|199.56|202.44|199.56|202.18|199.3|0
1652120970000|2022-05-09 18:29:30|202.7|199.82|201.66|198.78|202.7|199.82|201.66|198.78|0
1652120980000|2022-05-09 18:29:40|202.07|199.19|202.07|199.19|202.18|199.3|202.07|199.19|0
1652120990000|2022-05-09 18:29:50|201.97|199.09|201.97|199.09|202.07|199.19|201.97|199.09|0
1652121000000|2022-05-09 18:30:00|202.07|199.19|201.55|198.67|202.07|199.19|201.55|198.67|0
1652121010000|2022-05-09 18:30:10|201.24|198.36|201.04|198.16|201.35|198.47|201.04|198.16|0
1652121020000|2022-05-09 18:30:20|201.14|198.26|200.83|197.95|201.14|198.26|200.83|197.95|0
1652121030000|2022-05-09 18:30:30|200.72|197.84|200.93|198.05|200.93|198.05|200.72|197.84|0
1652121040000|2022-05-09 18:30:40|200.83|197.95|200.93|198.05|201.04|198.16|200.83|197.95|0
1652121050000|2022-05-09 18:30:50|201.14|198.26|202.44|199.56|202.44|199.56|201.14|198.26|0
1652121060000|2022-05-09 18:31:00|202.28|199.4|201.45|198.57|202.28|199.4|201.45|198.57|0
1652121070000|2022-05-09 18:31:10|201.76|198.88|201.66|198.78|201.76|198.88|201.55|198.67|0
1652121080000|2022-05-09 18:31:20|201.55|198.67|201.24|198.36|201.55|198.67|201.24|198.36|0
1652121090000|2022-05-09 18:31:30|201.14|198.26|201.24|198.36|201.24|198.36|200.83|197.95|0
1652121100000|2022-05-09 18:31:40|201.19|198.31|200.93|198.05|201.19|198.31|200.72|197.84|0
1652121110000|2022-05-09 18:31:50|200.67|197.79|199.84|196.96|200.67|197.79|199.84|196.96|0
1652121120000|2022-05-09 18:32:00|199.59|196.71|199.38|196.5|199.79|196.91|199.38|196.5|0
1652121130000|2022-05-09 18:32:10|198.86|195.98|199.17|196.29|199.17|196.29|198.86|195.98|0
1652121140000|2022-05-09 18:32:20|199.07|196.19|198.76|195.88|199.07|196.19|198.76|195.88|0
1652121150000|2022-05-09 18:32:30|198.86|195.98|198.56|195.68|198.86|195.98|198.56|195.68|0
1652121160000|2022-05-09 18:32:40|198.4|195.52|198.25|195.37|198.45|195.57|198.25|195.37|0
1652121170000|2022-05-09 18:32:50|198.14|195.26|198.25|195.37|198.25|195.37|198.14|195.26|0
1652121180000|2022-05-09 18:33:00|198.35|195.47|198.56|195.68|198.56|195.68|198.35|195.47|0
1652121190000|2022-05-09 18:33:10|198.35|195.47|198.45|195.57|198.45|195.57|198.25|195.37|0
1652121200000|2022-05-09 18:33:20|198.35|195.47|199.07|196.19|199.07|196.19|198.35|195.47|0
1652121210000|2022-05-09 18:33:30|198.86|195.98|198.66|195.78|198.86|195.98|198.66|195.78|0
1652121220000|2022-05-09 18:33:40|198.6|195.72|198.66|195.78|198.66|195.78|198.6|195.72|0
1652121230000|2022-05-09 18:33:50|198.71|195.83|198.55|195.67|198.86|195.98|198.55|195.67|0
1652121240000|2022-05-09 18:34:00|198.91|196.03|199.28|196.4|199.28|196.4|198.91|196.03|0
1652121250000|2022-05-09 18:34:10|199.63|196.75|200.26|197.38|200.26|197.38|199.63|196.75|0
1652121260000|2022-05-09 18:34:20|201.14|198.26|201.76|198.88|202.07|199.19|200.88|198|0
1652121270000|2022-05-09 18:34:30|202.07|199.19|202.18|199.3|202.49|199.61|201.86|198.98|0
1652121280000|2022-05-09 18:34:40|201.91|199.03|201.97|199.09|201.97|199.09|201.66|198.78|0
1652121290000|2022-05-09 18:34:50|202.07|199.19|201.81|198.93|202.07|199.19|201.81|198.93|0
1652121300000|2022-05-09 18:35:00|200.83|197.95|201.76|198.88|201.76|198.88|200.83|197.95|0
1652121310000|2022-05-09 18:35:10|201.86|198.98|203.16|200.28|203.16|200.28|201.6|198.72|0
1652121320000|2022-05-09 18:35:20|203.22|200.34|203.32|200.44|203.32|200.44|203.01|200.13|0
1652121330000|2022-05-09 18:35:30|203.43|200.55|203.32|200.44|203.43|200.55|202.59|199.71|0
1652121340000|2022-05-09 18:35:40|203.11|200.23|203.01|200.13|203.11|200.23|203.01|200.13|0
1652121350000|2022-05-09 18:35:50|202.59|199.71|202.43|199.55|202.59|199.71|202.43|199.55|0
1652121360000|2022-05-09 18:36:00|202.28|199.4|201.5|198.62|202.28|199.4|201.5|198.62|0
1652121370000|2022-05-09 18:36:10|201.76|198.88|201.55|198.67|201.97|199.09|201.55|198.67|0
1652121380000|2022-05-09 18:36:20|201.45|198.57|200.93|198.05|201.55|198.67|200.93|198.05|0
1652121390000|2022-05-09 18:36:30|200.72|197.84|200.93|198.05|200.93|198.05|200.72|197.84|0
1652121400000|2022-05-09 18:36:40|200.41|197.53|200.51|197.63|200.51|197.63|200.41|197.53|0
1652121410000|2022-05-09 18:36:50|200.72|197.84|200.98|198.1|201.03|198.15|200.72|197.84|0
1652121420000|2022-05-09 18:37:00|201.03|198.15|200.41|197.53|201.03|198.15|200.31|197.43|0
1652121430000|2022-05-09 18:37:10|200.72|197.84|200.72|197.84|200.93|198.05|200.72|197.84|0
1652121440000|2022-05-09 18:37:20|200.62|197.74|201.34|198.46|201.34|198.46|200.62|197.74|0
1652121450000|2022-05-09 18:37:30|201.55|198.67|202.59|199.71|202.59|199.71|201.55|198.67|0
1652121460000|2022-05-09 18:37:40|202.49|199.61|202.28|199.4|202.49|199.61|202.28|199.4|0
1652121470000|2022-05-09 18:37:50|202.38|199.5|202.18|199.3|202.38|199.5|202.18|199.3|0
1652121480000|2022-05-09 18:38:00|201.97|199.09|203.43|200.55|203.43|200.55|201.97|199.09|0
1652121490000|2022-05-09 18:38:10|203.74|200.86|204.47|201.59|204.47|201.59|203.74|200.86|0
1652121500000|2022-05-09 18:38:20|204.37|201.49|203.53|200.65|204.37|201.49|203.53|200.65|0
1652121510000|2022-05-09 18:38:30|203.32|200.44|203.69|200.81|203.69|200.81|203.32|200.44|0
1652121520000|2022-05-09 18:38:40|203.95|201.07|203.89|201.01|204.16|201.28|203.89|201.01|0
1652121530000|2022-05-09 18:38:50|203.95|201.07|203.95|201.07|203.95|201.07|203.84|200.96|0
1652121540000|2022-05-09 18:39:00|203.64|200.76|202.59|199.71|203.64|200.76|202.59|199.71|0
1652121550000|2022-05-09 18:39:10|202.7|199.82|201.45|198.57|202.7|199.82|201.45|198.57|0
1652121560000|2022-05-09 18:39:20|201.55|198.67|201.45|198.57|201.55|198.67|201.45|198.57|0
1652121570000|2022-05-09 18:39:30|201.65|198.77|201.65|198.77|201.81|198.93|201.65|198.77|0
1652121580000|2022-05-09 18:39:40|201.7|198.82|201.76|198.88|202.22|199.34|201.7|198.82|0
1652121590000|2022-05-09 18:39:50|201.55|198.67|201.65|198.77|201.65|198.77|201.55|198.67|0
1652121600000|2022-05-09 18:40:00|201.24|198.36|201.65|198.77|202.17|199.29|201.24|198.36|0
1652121610000|2022-05-09 18:40:10|201.6|198.72|201.24|198.36|201.6|198.72|201.18|198.3|0
1652121620000|2022-05-09 18:40:20|201.34|198.46|201.13|198.25|201.45|198.57|201.13|198.25|0
1652121630000|2022-05-09 18:40:30|200.93|198.05|200.77|197.89|200.93|198.05|200.56|197.68|0
1652121640000|2022-05-09 18:40:40|200.93|198.05|200.98|198.1|200.98|198.1|200.93|198.05|0
1652121650000|2022-05-09 18:40:50|201.03|198.15|200.72|197.84|201.03|198.15|200.72|197.84|0
1652121660000|2022-05-09 18:41:00|201.03|198.15|200.98|198.1|201.45|198.57|200.98|198.1|0
1652121670000|2022-05-09 18:41:10|200.93|198.05|201.65|198.77|201.65|198.77|200.82|197.94|0
1652121680000|2022-05-09 18:41:20|202.07|199.19|202.17|199.29|202.17|199.29|202.07|199.19|0
1652121690000|2022-05-09 18:41:30|201.81|198.93|201.97|199.09|201.97|199.09|201.76|198.88|0
1652121700000|2022-05-09 18:41:40|201.76|198.88|201.34|198.46|201.76|198.88|201.34|198.46|0
1652121710000|2022-05-09 18:41:50|201.45|198.57|201.24|198.36|201.45|198.57|201.24|198.36|0
1652121720000|2022-05-09 18:42:00|201.13|198.25|200.82|197.94|201.13|198.25|200.62|197.74|0
1652121730000|2022-05-09 18:42:10|200.87|197.99|201.03|198.15|201.24|198.36|200.87|197.99|0
1652121740000|2022-05-09 18:42:20|200.82|197.94|200.93|198.05|200.93|198.05|200.62|197.74|0
1652121750000|2022-05-09 18:42:30|200.82|197.94|200.82|197.94|200.82|197.94|200.72|197.84|0
1652121760000|2022-05-09 18:42:40|201.76|198.88|201.55|198.67|201.76|198.88|201.55|198.67|0
1652121770000|2022-05-09 18:42:50|201.34|198.46|201.76|198.88|201.76|198.88|201.13|198.25|0
1652121780000|2022-05-09 18:43:00|201.55|198.67|201.76|198.88|201.76|198.88|201.55|198.67|0
1652121790000|2022-05-09 18:43:10|201.65|198.77|201.65|198.77|201.65|198.77|201.55|198.67|0
1652121800000|2022-05-09 18:43:20|201.39|198.51|201.55|198.67|201.76|198.88|201.39|198.51|0
1652121810000|2022-05-09 18:43:30|201.7|198.82|201.29|198.41|201.7|198.82|201.29|198.41|0
1652121820000|2022-05-09 18:43:40|201.44|198.56|201.65|198.77|201.65|198.77|201.39|198.51|0
1652121830000|2022-05-09 18:43:50|201.6|198.72|201.55|198.67|201.6|198.72|201.29|198.41|0
1652121840000|2022-05-09 18:44:00|201.24|198.36|201.65|198.77|201.65|198.77|201.24|198.36|0
1652121850000|2022-05-09 18:44:10|201.91|199.03|202.01|199.13|202.48|199.6|201.91|199.03|0
1652121860000|2022-05-09 18:44:20|202.28|199.4|201.91|199.03|202.28|199.4|201.91|199.03|0
1652121870000|2022-05-09 18:44:30|202.28|199.4|203.11|200.23|203.11|200.23|202.28|199.4|0
1652121880000|2022-05-09 18:44:40|202.8|199.92|202.9|200.02|203.11|200.23|202.8|199.92|0
1652121890000|2022-05-09 18:44:50|202.59|199.71|201.91|199.03|202.59|199.71|201.91|199.03|0
1652121900000|2022-05-09 18:45:00|201.55|198.67|202.59|199.71|202.59|199.71|201.55|198.67|0
1652121910000|2022-05-09 18:45:10|202.69|199.81|203.01|200.13|203.11|200.23|202.69|199.81|0
1652121920000|2022-05-09 18:45:20|202.8|199.92|202.22|199.34|202.8|199.92|202.12|199.24|0
1652121930000|2022-05-09 18:45:30|202.17|199.29|202.69|199.81|202.69|199.81|202.07|199.19|0
1652121940000|2022-05-09 18:45:40|202.38|199.5|202.69|199.81|202.69|199.81|202.38|199.5|0
1652121950000|2022-05-09 18:45:50|202.8|199.92|202.48|199.6|202.8|199.92|202.48|199.6|0
1652121960000|2022-05-09 18:46:00|202.64|199.76|202.38|199.5|202.64|199.76|202.38|199.5|0
1652121970000|2022-05-09 18:46:10|202.43|199.55|202.74|199.86|202.74|199.86|202.43|199.55|0
1652121980000|2022-05-09 18:46:20|203.01|200.13|203.32|200.44|203.42|200.54|203.01|200.13|0
1652121990000|2022-05-09 18:46:30|203.21|200.33|203.42|200.54|203.47|200.59|203.21|200.33|0
1652122000000|2022-05-09 18:46:40|203.47|200.59|204.2|201.32|204.2|201.32|203.42|200.54|0
1652122010000|2022-05-09 18:46:50|204.36|201.48|204.89|202.01|204.89|202.01|204.36|201.48|0
1652122020000|2022-05-09 18:47:00|204.68|201.8|204.47|201.59|204.68|201.8|204.31|201.43|0
1652122030000|2022-05-09 18:47:10|204.36|201.48|204.47|201.59|204.47|201.59|204.26|201.38|0
1652122040000|2022-05-09 18:47:20|204.36|201.48|205.1|202.22|205.1|202.22|204.26|201.38|0
1652122050000|2022-05-09 18:47:30|205.83|202.95|205.31|202.43|205.83|202.95|205.31|202.43|0
1652122060000|2022-05-09 18:47:40|205.41|202.53|205.52|202.64|205.52|202.64|205.31|202.43|0
1652122070000|2022-05-09 18:47:50|205.41|202.53|205.52|202.64|205.52|202.64|205.41|202.53|0
1652122080000|2022-05-09 18:48:00|205.73|202.85|205.67|202.79|205.83|202.95|205.67|202.79|0
1652122090000|2022-05-09 18:48:10|205.73|202.85|205.62|202.74|205.73|202.85|205.52|202.64|0
1652122100000|2022-05-09 18:48:20|205.83|202.95|206.04|203.16|206.09|203.21|205.83|202.95|0
1652122110000|2022-05-09 18:48:30|206.36|203.48|205.94|203.06|206.36|203.48|205.94|203.06|0
1652122120000|2022-05-09 18:48:40|206.15|203.27|206.15|203.27|206.15|203.27|205.99|203.11|0
1652122130000|2022-05-09 18:48:50|206.04|203.16|204.89|202.01|206.04|203.16|204.89|202.01|0
1652122140000|2022-05-09 18:49:00|204.47|201.59|203.84|200.96|204.47|201.59|203.84|200.96|0
1652122150000|2022-05-09 18:49:10|203.68|200.8|203.11|200.23|203.68|200.8|203|200.12|0
1652122160000|2022-05-09 18:49:20|203|200.12|203.21|200.33|203.21|200.33|202.9|200.02|0
1652122170000|2022-05-09 18:49:30|202.38|199.5|201.75|198.87|202.38|199.5|201.34|198.46|0
1652122180000|2022-05-09 18:49:40|201.96|199.08|201.86|198.98|201.96|199.08|201.6|198.72|0
1652122190000|2022-05-09 18:49:50|202.22|199.34|201.96|199.08|202.22|199.34|201.75|198.87|0
1652122200000|2022-05-09 18:50:00|201.86|198.98|200.82|197.94|201.86|198.98|200.72|197.84|0
1652122210000|2022-05-09 18:50:10|200.97|198.09|200.51|197.63|200.97|198.09|200.51|197.63|0
1652122220000|2022-05-09 18:50:20|200.72|197.84|199.37|196.49|200.72|197.84|199.37|196.49|0
1652122230000|2022-05-09 18:50:30|199.47|196.59|199.89|197.01|199.89|197.01|199.47|196.59|0
1652122240000|2022-05-09 18:50:40|199.78|196.9|200.25|197.37|200.4|197.52|199.58|196.7|0
1652122250000|2022-05-09 18:50:50|200.3|197.42|200.35|197.47|200.35|197.47|199.99|197.11|0
1652122260000|2022-05-09 18:51:00|200.4|197.52|202.27|199.39|202.27|199.39|200.3|197.42|0
1652122270000|2022-05-09 18:51:10|202.69|199.81|202.32|199.44|202.69|199.81|202.07|199.19|0
1652122280000|2022-05-09 18:51:20|201.86|198.98|202.38|199.5|202.38|199.5|201.44|198.56|0
1652122290000|2022-05-09 18:51:30|202.53|199.65|203.73|200.85|203.73|200.85|202.53|199.65|0
1652122300000|2022-05-09 18:51:40|203.63|200.75|203.63|200.75|203.63|200.75|203.42|200.54|0
1652122310000|2022-05-09 18:51:50|203.84|200.96|203.94|201.06|204.57|201.69|203.73|200.85|0
1652122320000|2022-05-09 18:52:00|203.84|200.96|204.68|201.8|204.68|201.8|203.84|200.96|0
1652122330000|2022-05-09 18:52:10|205.31|202.43|205.2|202.32|205.57|202.69|205.2|202.32|0
1652122340000|2022-05-09 18:52:20|204.89|202.01|203.52|200.64|204.89|202.01|203.52|200.64|0
1652122350000|2022-05-09 18:52:30|203.73|200.85|204.99|202.11|204.99|202.11|203.73|200.85|0
1652122360000|2022-05-09 18:52:40|204.89|202.01|204.26|201.38|204.89|202.01|204.26|201.38|0
1652122370000|2022-05-09 18:52:50|204.36|201.48|204.36|201.48|204.36|201.48|203.99|201.11|0
1652122380000|2022-05-09 18:53:00|204.15|201.27|204.05|201.17|204.15|201.27|203.94|201.06|0
1652122390000|2022-05-09 18:53:10|204.15|201.27|203.63|200.75|204.15|201.27|203.11|200.23|0
1652122400000|2022-05-09 18:53:20|203.73|200.85|204.26|201.38|204.26|201.38|203.42|200.54|0
1652122410000|2022-05-09 18:53:30|204.15|201.27|203.73|200.85|204.15|201.27|203.73|200.85|0
1652122420000|2022-05-09 18:53:40|203.52|200.64|203.73|200.85|203.73|200.85|203.52|200.64|0
1652122430000|2022-05-09 18:53:50|203.52|200.64|203.42|200.54|203.52|200.64|203|200.12|0
1652122440000|2022-05-09 18:54:00|203.63|200.75|203.84|200.96|203.94|201.06|203.63|200.75|0
1652122450000|2022-05-09 18:54:10|204.26|201.38|204.52|201.64|204.78|201.9|204.26|201.38|0
1652122460000|2022-05-09 18:54:20|204.26|201.38|204.57|201.69|204.57|201.69|204.26|201.38|0
1652122470000|2022-05-09 18:54:30|204.99|202.11|204.78|201.9|204.99|202.11|204.73|201.85|0
1652122480000|2022-05-09 18:54:40|204.62|201.74|204.57|201.69|204.62|201.74|204.36|201.48|0
1652122490000|2022-05-09 18:54:50|204.67|201.79|204.57|201.69|204.67|201.79|204.57|201.69|0
1652122500000|2022-05-09 18:55:00|204.26|201.38|205.09|202.21|205.09|202.21|204.26|201.38|0
1652122510000|2022-05-09 18:55:10|205.3|202.42|205.3|202.42|205.41|202.53|205.2|202.32|0
1652122520000|2022-05-09 18:55:20|205.41|202.53|205.62|202.74|205.62|202.74|205.3|202.42|0
1652122530000|2022-05-09 18:55:30|205.46|202.58|205.51|202.63|205.62|202.74|205.46|202.58|0
1652122540000|2022-05-09 18:55:40|205.67|202.79|206.15|203.27|206.15|203.27|205.46|202.58|0
1652122550000|2022-05-09 18:55:50|205.99|203.11|205.72|202.84|205.99|203.11|205.72|202.84|0
1652122560000|2022-05-09 18:56:00|205.62|202.74|205.56|202.68|205.72|202.84|205.09|202.21|0
1652122570000|2022-05-09 18:56:10|205.72|202.84|205.94|203.06|206.04|203.16|205.72|202.84|0
1652122580000|2022-05-09 18:56:20|205.83|202.95|207.62|204.74|207.62|204.74|205.83|202.95|0
1652122590000|2022-05-09 18:56:30|207.31|204.43|207.31|204.43|207.52|204.64|207.31|204.43|0
1652122600000|2022-05-09 18:56:40|207.2|204.32|207.73|204.85|207.73|204.85|207.2|204.32|0
1652122610000|2022-05-09 18:56:50|207.2|204.32|206.78|203.9|207.2|204.32|206.78|203.9|0
1652122620000|2022-05-09 18:57:00|206.99|204.11|207.2|204.32|207.62|204.74|206.99|204.11|0
1652122630000|2022-05-09 18:57:10|207.31|204.43|207.52|204.64|207.67|204.79|207.31|204.43|0
1652122640000|2022-05-09 18:57:20|208.15|205.27|208.05|205.17|208.15|205.27|208.05|205.17|0
1652122650000|2022-05-09 18:57:30|208.15|205.27|207.78|204.9|208.26|205.38|207.78|204.9|0
1652122660000|2022-05-09 18:57:40|207.94|205.06|207.83|204.95|208.58|205.7|207.83|204.95|0
1652122670000|2022-05-09 18:57:50|208.05|205.17|208.15|205.27|208.15|205.27|207.83|204.95|0
1652122680000|2022-05-09 18:58:00|208.26|205.38|207.62|204.74|208.26|205.38|207.62|204.74|0
1652122690000|2022-05-09 18:58:10|208.05|205.17|207.78|204.9|208.05|205.17|207.73|204.85|0
1652122700000|2022-05-09 18:58:20|207.83|204.95|207.89|205.01|207.89|205.01|207.36|204.48|0
1652122710000|2022-05-09 18:58:30|207.52|204.64|207.04|204.16|207.52|204.64|206.88|204|0
1652122720000|2022-05-09 18:58:40|206.88|204|207.2|204.32|207.2|204.32|206.46|203.58|0
1652122730000|2022-05-09 18:58:50|206.99|204.11|207.46|204.58|207.46|204.58|206.88|204|0
1652122740000|2022-05-09 18:59:00|207.09|204.21|207.41|204.53|207.41|204.53|207.09|204.21|0
1652122750000|2022-05-09 18:59:10|207.62|204.74|207.94|205.06|207.94|205.06|207.41|204.53|0
1652122760000|2022-05-09 18:59:20|207.83|204.95|206.93|204.05|207.83|204.95|206.93|204.05|0
1652122770000|2022-05-09 18:59:30|206.88|204|206.67|203.79|206.88|204|206.46|203.58|0
1652122780000|2022-05-09 18:59:40|206.46|203.58|206.62|203.74|206.62|203.74|206.46|203.58|0
1652122790000|2022-05-09 18:59:50|206.57|203.69|206.78|203.9|206.99|204.11|206.57|203.69|0
1652122800000|2022-05-09 19:00:00|208.26|205.38|207.73|204.85|208.26|205.38|207.73|204.85|0
1652122810000|2022-05-09 19:00:10|207.2|204.32|206.67|203.79|207.2|204.32|206.67|203.79|0
1652122820000|2022-05-09 19:00:20|206.46|203.58|205.72|202.84|206.72|203.84|205.51|202.63|0
1652122830000|2022-05-09 19:00:30|206.25|203.37|206.25|203.37|206.46|203.58|206.25|203.37|0
1652122840000|2022-05-09 19:00:40|206.78|203.9|206.88|204|206.88|204|206.67|203.79|0
1652122850000|2022-05-09 19:00:50|206.93|204.05|207.94|205.06|207.94|205.06|206.93|204.05|0
1652122860000|2022-05-09 19:01:00|208.36|205.48|209.32|206.44|209.74|206.86|208.36|205.48|0
1652122870000|2022-05-09 19:01:10|209.21|206.33|210.92|208.04|210.92|208.04|209.21|206.33|0
1652122880000|2022-05-09 19:01:20|210.97|208.09|210.92|208.04|210.97|208.09|210.38|207.5|0
1652122890000|2022-05-09 19:01:30|210.38|207.5|210.17|207.29|210.81|207.93|210.17|207.29|0
1652122900000|2022-05-09 19:01:40|209.85|206.97|209.85|206.97|210.38|207.5|209.85|206.97|0
1652122910000|2022-05-09 19:01:50|210.17|207.29|210.75|207.87|210.75|207.87|210.17|207.29|0
1652122920000|2022-05-09 19:02:00|211.13|208.25|209.9|207.02|211.13|208.25|209.9|207.02|0
1652122930000|2022-05-09 19:02:10|209.85|206.97|209.79|206.91|209.85|206.97|209.32|206.44|0
1652122940000|2022-05-09 19:02:20|210.49|207.61|210.38|207.5|210.86|207.98|210.38|207.5|0
1652122950000|2022-05-09 19:02:30|210.01|207.13|210.38|207.5|210.38|207.5|210.01|207.13|0
1652122960000|2022-05-09 19:02:40|209.85|206.97|209.85|206.97|209.96|207.08|209.85|206.97|0
1652122970000|2022-05-09 19:02:50|209.96|207.08|209.85|206.97|210.06|207.18|209.74|206.86|0
1652122980000|2022-05-09 19:03:00|209.47|206.59|210.22|207.34|210.22|207.34|209.47|206.59|0
1652122990000|2022-05-09 19:03:10|210.01|207.13|209.96|207.08|210.38|207.5|209.96|207.08|0
1652123000000|2022-05-09 19:03:20|209.42|206.54|208.15|205.27|209.42|206.54|208.15|205.27|0
1652123010000|2022-05-09 19:03:30|208.26|205.38|206.99|204.11|208.26|205.38|206.99|204.11|0
1652123020000|2022-05-09 19:03:40|207.09|204.21|207.41|204.53|207.41|204.53|207.09|204.21|0
1652123030000|2022-05-09 19:03:50|208.04|205.16|207.3|204.42|208.04|205.16|207.09|204.21|0
1652123040000|2022-05-09 19:04:00|206.99|204.11|205.72|202.84|207.09|204.21|205.72|202.84|0
1652123050000|2022-05-09 19:04:10|205.93|203.05|205.88|203|206.04|203.16|205.88|203|0
1652123060000|2022-05-09 19:04:20|206.14|203.26|206.3|203.42|206.51|203.63|206.14|203.26|0
1652123070000|2022-05-09 19:04:30|205.51|202.63|205.93|203.05|206.04|203.16|205.51|202.63|0
1652123080000|2022-05-09 19:04:40|206.09|203.21|206.3|203.42|206.3|203.42|205.93|203.05|0
1652123090000|2022-05-09 19:04:50|206.56|203.68|206.35|203.47|206.67|203.79|206.35|203.47|0
1652123100000|2022-05-09 19:05:00|205.88|203|206.56|203.68|206.56|203.68|205.88|203|0
1652123110000|2022-05-09 19:05:10|206.67|203.79|207.14|204.26|207.41|204.53|206.67|203.79|0
1652123120000|2022-05-09 19:05:20|207.73|204.85|207.51|204.63|207.73|204.85|207.2|204.32|0
1652123130000|2022-05-09 19:05:30|207.25|204.37|206.56|203.68|207.25|204.37|206.35|203.47|0
1652123140000|2022-05-09 19:05:40|206.46|203.58|206.14|203.26|206.46|203.58|206.04|203.16|0
1652123150000|2022-05-09 19:05:50|206.46|203.58|206.04|203.16|206.46|203.58|205.83|202.95|0
1652123160000|2022-05-09 19:06:00|205.93|203.05|206.98|204.1|206.98|204.1|205.93|203.05|0
1652123170000|2022-05-09 19:06:10|206.77|203.89|207.46|204.58|207.46|204.58|206.35|203.47|0
1652123180000|2022-05-09 19:06:20|207.41|204.53|207.3|204.42|207.41|204.53|207.04|204.16|0
1652123190000|2022-05-09 19:06:30|207.51|204.63|207.62|204.74|207.67|204.79|207.51|204.63|0
1652123200000|2022-05-09 19:06:40|207.72|204.84|208.41|205.53|208.41|205.53|207.72|204.84|0
1652123210000|2022-05-09 19:06:50|208.47|205.59|208.25|205.37|208.73|205.85|208.25|205.37|0
1652123220000|2022-05-09 19:07:00|208.57|205.69|210.17|207.29|210.38|207.5|208.57|205.69|0
1652123230000|2022-05-09 19:07:10|209.9|207.02|209.95|207.07|210.27|207.39|209.9|207.02|0
1652123240000|2022-05-09 19:07:20|209.74|206.86|209.69|206.81|209.9|207.02|209.42|206.54|0
1652123250000|2022-05-09 19:07:30|210.27|207.39|211.66|208.78|211.66|208.78|210.27|207.39|0
1652123260000|2022-05-09 19:07:40|211.61|208.73|211.13|208.25|211.61|208.73|211.02|208.14|0
1652123270000|2022-05-09 19:07:50|210.43|207.55|211.02|208.14|211.02|208.14|210.38|207.5|0
1652123280000|2022-05-09 19:08:00|210.7|207.82|210.38|207.5|210.7|207.82|210.38|207.5|0
1652123290000|2022-05-09 19:08:10|210.17|207.29|210.06|207.18|210.22|207.34|210.06|207.18|0
1652123300000|2022-05-09 19:08:20|209.95|207.07|209.63|206.75|209.95|207.07|209.63|206.75|0
1652123310000|2022-05-09 19:08:30|209.74|206.86|209.31|206.43|209.9|207.02|209.31|206.43|0
1652123320000|2022-05-09 19:08:40|209.42|206.54|208.78|205.9|209.42|206.54|208.68|205.8|0
1652123330000|2022-05-09 19:08:50|209.15|206.27|209.21|206.33|209.21|206.33|208.73|205.85|0
1652123340000|2022-05-09 19:09:00|208.68|205.8|207.94|205.06|208.68|205.8|207.94|205.06|0
1652123350000|2022-05-09 19:09:10|207.62|204.74|206.88|204|207.62|204.74|206.82|203.94|0
1652123360000|2022-05-09 19:09:20|206.77|203.89|206.03|203.15|206.98|204.1|205.93|203.05|0
1652123370000|2022-05-09 19:09:30|206.14|203.26|206.03|203.15|206.14|203.26|205.72|202.84|0
1652123380000|2022-05-09 19:09:40|206.35|203.47|205.51|202.63|206.35|203.47|205.51|202.63|0
1652123390000|2022-05-09 19:09:50|205.82|202.94|206.46|203.58|206.46|203.58|205.82|202.94|0
1652123400000|2022-05-09 19:10:00|206.03|203.15|206.88|204|207.3|204.42|206.03|203.15|0
1652123410000|2022-05-09 19:10:10|206.98|204.1|207.46|204.58|207.88|205|206.98|204.1|0
1652123420000|2022-05-09 19:10:20|206.88|204|207.09|204.21|207.3|204.42|206.88|204|0
1652123430000|2022-05-09 19:10:30|206.51|203.63|206.4|203.52|206.56|203.68|206.4|203.52|0
1652123440000|2022-05-09 19:10:40|206.35|203.47|207.03|204.15|207.3|204.42|206.35|203.47|0
1652123450000|2022-05-09 19:10:50|207.09|204.21|206.82|203.94|207.09|204.21|206.82|203.94|0
1652123460000|2022-05-09 19:11:00|207.03|204.15|208.89|206.01|208.89|206.01|206.46|203.58|0
1652123470000|2022-05-09 19:11:10|209.1|206.22|209.79|206.91|209.79|206.91|209.1|206.22|0
1652123480000|2022-05-09 19:11:20|209.95|207.07|209.53|206.65|210.81|207.93|209.53|206.65|0
1652123490000|2022-05-09 19:11:30|209.21|206.33|208.68|205.8|209.21|206.33|208.68|205.8|0
1652123500000|2022-05-09 19:11:40|209.42|206.54|209.42|206.54|209.58|206.7|209.42|206.54|0
1652123510000|2022-05-09 19:11:50|209.9|207.02|209.74|206.86|209.9|207.02|209.63|206.75|0
1652123520000|2022-05-09 19:12:00|209.53|206.65|208.94|206.06|209.53|206.65|208.78|205.9|0
1652123530000|2022-05-09 19:12:10|209.58|206.7|209.1|206.22|209.58|206.7|209.1|206.22|0
1652123540000|2022-05-09 19:12:20|209.42|206.54|209.95|207.07|210.11|207.23|209.42|206.54|0
1652123550000|2022-05-09 19:12:30|210.7|207.82|209.74|206.86|210.7|207.82|209.74|206.86|0
1652123560000|2022-05-09 19:12:40|210|207.12|210.06|207.18|210.27|207.39|210|207.12|0
1652123570000|2022-05-09 19:12:50|210.27|207.39|211.18|208.3|211.34|208.46|210.27|207.39|0
1652123580000|2022-05-09 19:13:00|211.02|208.14|211.02|208.14|211.02|208.14|210.59|207.71|0
1652123590000|2022-05-09 19:13:10|211.13|208.25|211.5|208.62|211.5|208.62|211.13|208.25|0
1652123600000|2022-05-09 19:13:20|211.66|208.78|211.66|208.78|211.98|209.1|211.66|208.78|0
1652123610000|2022-05-09 19:13:30|211.6|208.72|212.25|209.37|212.25|209.37|211.55|208.67|0
1652123620000|2022-05-09 19:13:40|211.93|209.05|211.87|208.99|212.14|209.26|211.87|208.99|0
1652123630000|2022-05-09 19:13:50|211.77|208.89|211.82|208.94|211.87|208.99|211.77|208.89|0
1652123640000|2022-05-09 19:14:00|211.66|208.78|211.23|208.35|211.66|208.78|211.02|208.14|0
1652123650000|2022-05-09 19:14:10|210.8|207.92|210.7|207.82|210.8|207.92|210.27|207.39|0
1652123660000|2022-05-09 19:14:20|210.75|207.87|210.86|207.98|210.86|207.98|210.59|207.71|0
1652123670000|2022-05-09 19:14:30|210.64|207.76|211.23|208.35|211.23|208.35|210.64|207.76|0
1652123680000|2022-05-09 19:14:40|211.12|208.24|210.59|207.71|211.12|208.24|210.59|207.71|0
1652123690000|2022-05-09 19:14:50|210.8|207.92|211.23|208.35|211.23|208.35|210.8|207.92|0
1652123700000|2022-05-09 19:15:00|211.66|208.78|211.82|208.94|212.09|209.21|211.07|208.19|0
1652123710000|2022-05-09 19:15:10|211.98|209.1|211.71|208.83|211.98|209.1|211.55|208.67|0
1652123720000|2022-05-09 19:15:20|212.52|209.64|211.77|208.89|212.52|209.64|211.77|208.89|0
1652123730000|2022-05-09 19:15:30|212.09|209.21|212.19|209.31|212.3|209.42|212.09|209.21|0
1652123740000|2022-05-09 19:15:40|212.3|209.42|212.3|209.42|212.3|209.42|211.98|209.1|0
1652123750000|2022-05-09 19:15:50|211.98|209.1|210.59|207.71|211.98|209.1|210.38|207.5|0
1652123760000|2022-05-09 19:16:00|210.7|207.82|209.95|207.07|210.7|207.82|209.95|207.07|0
1652123770000|2022-05-09 19:16:10|210.06|207.18|212.04|209.16|212.04|209.16|209.84|206.96|0
1652123780000|2022-05-09 19:16:20|212.15|209.27|208.19|205.31|212.15|209.27|208.19|205.31|0
1652123790000|2022-05-09 19:16:30|207.93|205.05|207.82|204.94|207.93|205.05|207.29|204.41|0
1652123800000|2022-05-09 19:16:40|207.5|204.62|207.76|204.88|207.82|204.94|207.5|204.62|0
1652123810000|2022-05-09 19:16:50|207.71|204.83|207.82|204.94|207.87|204.99|207.71|204.83|0
1652123820000|2022-05-09 19:17:00|208.35|205.47|208.14|205.26|208.46|205.58|207.71|204.83|0
1652123830000|2022-05-09 19:17:10|208.24|205.36|207.39|204.51|208.35|205.47|207.39|204.51|0
1652123840000|2022-05-09 19:17:20|207.61|204.73|206.87|203.99|207.61|204.73|206.65|203.77|0
1652123850000|2022-05-09 19:17:30|206.76|203.88|207.5|204.62|207.5|204.62|206.76|203.88|0
1652123860000|2022-05-09 19:17:40|207.39|204.51|206.65|203.77|207.39|204.51|206.65|203.77|0
1652123870000|2022-05-09 19:17:50|206.55|203.67|206.23|203.35|206.55|203.67|206.23|203.35|0
1652123880000|2022-05-09 19:18:00|205.28|202.4|205.81|202.93|205.81|202.93|205.28|202.4|0
1652123890000|2022-05-09 19:18:10|206.02|203.14|206.97|204.09|206.97|204.09|206.02|203.14|0
1652123900000|2022-05-09 19:18:20|207.08|204.2|207.39|204.51|207.39|204.51|207.08|204.2|0
1652123910000|2022-05-09 19:18:30|207.08|204.2|206.55|203.67|207.08|204.2|206.34|203.46|0
1652123920000|2022-05-09 19:18:40|206.44|203.56|206.65|203.77|206.65|203.77|206.28|203.4|0
1652123930000|2022-05-09 19:18:50|207.08|204.2|206.86|203.98|207.08|204.2|206.76|203.88|0
1652123940000|2022-05-09 19:19:00|206.81|203.93|206.65|203.77|206.81|203.93|206.49|203.61|0
1652123950000|2022-05-09 19:19:10|206.55|203.67|207.29|204.41|207.29|204.41|206.44|203.56|0
1652123960000|2022-05-09 19:19:20|207.18|204.3|207.13|204.25|207.18|204.3|206.97|204.09|0
1652123970000|2022-05-09 19:19:30|207.23|204.35|206.55|203.67|207.23|204.35|206.55|203.67|0
1652123980000|2022-05-09 19:19:40|206.65|203.77|206.49|203.61|206.65|203.77|206.49|203.61|0
1652123990000|2022-05-09 19:19:50|206.65|203.77|206.39|203.51|206.65|203.77|206.39|203.51|0
1652124000000|2022-05-09 19:20:00|206.34|203.46|205.6|202.72|206.34|203.46|205.6|202.72|0
1652124010000|2022-05-09 19:20:10|205.7|202.82|205.18|202.3|205.86|202.98|204.44|201.56|0
1652124020000|2022-05-09 19:20:20|205.02|202.14|204.49|201.61|205.07|202.19|204.49|201.61|0
1652124030000|2022-05-09 19:20:30|204.33|201.45|204.54|201.66|204.54|201.66|204.17|201.29|0
1652124040000|2022-05-09 19:20:40|204.23|201.35|203.81|200.93|204.23|201.35|203.65|200.77|0
1652124050000|2022-05-09 19:20:50|203.39|200.51|203.23|200.35|203.5|200.62|203.23|200.35|0
1652124060000|2022-05-09 19:21:00|203.18|200.3|203.6|200.72|203.6|200.72|203.18|200.3|0
1652124070000|2022-05-09 19:21:10|203.18|200.3|203.18|200.3|203.18|200.3|203.08|200.2|0
1652124080000|2022-05-09 19:21:20|202.87|199.99|202.87|199.99|203.08|200.2|202.87|199.99|0
1652124090000|2022-05-09 19:21:30|202.55|199.67|202.97|200.09|202.97|200.09|202.55|199.67|0
1652124100000|2022-05-09 19:21:40|202.92|200.04|202.97|200.09|203.08|200.2|202.92|200.04|0
1652124110000|2022-05-09 19:21:50|202.66|199.78|202.55|199.67|202.66|199.78|202.45|199.57|0
1652124120000|2022-05-09 19:22:00|201.77|198.89|201.72|198.84|201.77|198.89|201.66|198.78|0
1652124130000|2022-05-09 19:22:10|201.82|198.94|202.34|199.46|202.34|199.46|201.61|198.73|0
1652124140000|2022-05-09 19:22:20|202.14|199.26|202.39|199.51|202.39|199.51|202.14|199.26|0
1652124150000|2022-05-09 19:22:30|201.93|199.05|202.45|199.57|202.45|199.57|201.93|199.05|0
1652124160000|2022-05-09 19:22:40|202.03|199.15|201.61|198.73|202.03|199.15|201.41|198.53|0
1652124170000|2022-05-09 19:22:50|201.51|198.63|201.41|198.53|201.61|198.73|201.41|198.53|0
1652124180000|2022-05-09 19:23:00|201.3|198.42|201.41|198.53|201.46|198.58|201.3|198.42|0
1652124190000|2022-05-09 19:23:10|201.72|198.84|201.2|198.32|201.72|198.84|201.2|198.32|0
1652124200000|2022-05-09 19:23:20|200.89|198.01|200.89|198.01|201.09|198.21|200.89|198.01|0
1652124210000|2022-05-09 19:23:30|201.04|198.16|200.99|198.11|201.2|198.32|200.99|198.11|0
1652124220000|2022-05-09 19:23:40|201.09|198.21|201.41|198.53|201.41|198.53|200.99|198.11|0
1652124230000|2022-05-09 19:23:50|201.25|198.37|201.09|198.21|201.25|198.37|201.09|198.21|0
1652124240000|2022-05-09 19:24:00|201.3|198.42|200.89|198.01|201.3|198.42|200.89|198.01|0
1652124250000|2022-05-09 19:24:10|200.47|197.59|200.26|197.38|200.47|197.59|200.26|197.38|0
1652124260000|2022-05-09 19:24:20|200.16|197.28|200.06|197.18|200.26|197.38|200.06|197.18|0
1652124270000|2022-05-09 19:24:30|200.26|197.38|200.57|197.69|200.57|197.69|200.26|197.38|0
1652124280000|2022-05-09 19:24:40|200.52|197.64|200.68|197.8|200.68|197.8|200.52|197.64|0
1652124290000|2022-05-09 19:24:50|200.89|198.01|200.78|197.9|200.89|198.01|200.68|197.8|0
1652124300000|2022-05-09 19:25:00|200.37|197.49|200.06|197.18|200.37|197.49|199.85|196.97|0
1652124310000|2022-05-09 19:25:10|200.16|197.28|200.06|197.18|200.26|197.38|200.06|197.18|0
1652124320000|2022-05-09 19:25:20|199.85|196.97|200.26|197.38|200.26|197.38|199.85|196.97|0
1652124330000|2022-05-09 19:25:30|200.37|197.49|200.47|197.59|200.78|197.9|200.37|197.49|0
1652124340000|2022-05-09 19:25:40|200.62|197.74|200.78|197.9|200.78|197.9|200.57|197.69|0
1652124350000|2022-05-09 19:25:50|200.89|198.01|200.89|198.01|201.09|198.21|200.78|197.9|0
1652124360000|2022-05-09 19:26:00|200.52|197.64|200.47|197.59|200.68|197.8|200.47|197.59|0
1652124370000|2022-05-09 19:26:10|200.52|197.64|200.42|197.54|200.68|197.8|200.42|197.54|0
1652124380000|2022-05-09 19:26:20|200.47|197.59|200.52|197.64|200.57|197.69|200.47|197.59|0
1652124390000|2022-05-09 19:26:30|200.37|197.49|200.37|197.49|200.37|197.49|200.37|197.49|0
1652124400000|2022-05-09 19:26:40|200.57|197.69|199.54|196.66|200.57|197.69|199.54|196.66|0
1652124410000|2022-05-09 19:26:50|199.28|196.4|199.43|196.55|199.43|196.55|199.28|196.4|0
1652124420000|2022-05-09 19:27:00|199.33|196.45|199.23|196.35|199.33|196.45|199.23|196.35|0
1652124430000|2022-05-09 19:27:10|199.54|196.66|199.74|196.86|199.74|196.86|199.54|196.66|0
1652124440000|2022-05-09 19:27:20|199.79|196.91|199.54|196.66|199.79|196.91|199.54|196.66|0
1652124450000|2022-05-09 19:27:30|199.48|196.6|199.23|196.35|199.48|196.6|198.92|196.04|0
1652124460000|2022-05-09 19:27:40|199.43|196.55|199.43|196.55|199.43|196.55|199.23|196.35|0
1652124470000|2022-05-09 19:27:50|199.33|196.45|198.97|196.09|199.33|196.45|198.92|196.04|0
1652124480000|2022-05-09 19:28:00|198.71|195.83|197.93|195.05|198.71|195.83|197.68|194.8|0
1652124490000|2022-05-09 19:28:10|198.24|195.36|198.35|195.47|198.4|195.52|198.19|195.31|0
1652124500000|2022-05-09 19:28:20|198.4|195.52|198.61|195.73|198.71|195.83|198.4|195.52|0
1652124510000|2022-05-09 19:28:30|198.81|195.93|198.92|196.04|199.02|196.14|198.81|195.93|0
1652124520000|2022-05-09 19:28:40|199.02|196.14|199.74|196.86|199.74|196.86|199.02|196.14|0
1652124530000|2022-05-09 19:28:50|199.33|196.45|199.02|196.14|199.43|196.55|199.02|196.14|0
1652124540000|2022-05-09 19:29:00|198.92|196.04|198.4|195.52|198.92|196.04|198.4|195.52|0
1652124550000|2022-05-09 19:29:10|197.88|195|197.47|194.59|197.88|195|197.47|194.59|0
1652124560000|2022-05-09 19:29:20|197.58|194.7|197.68|194.8|197.68|194.8|197.37|194.49|0
1652124570000|2022-05-09 19:29:30|197.99|195.11|197.88|195|197.99|195.11|197.88|195|0
1652124580000|2022-05-09 19:29:40|197.99|195.11|198.3|195.42|198.3|195.42|197.99|195.11|0
1652124590000|2022-05-09 19:29:50|199.82|196.94|200.24|197.36|200.24|197.36|199.82|196.94|0
1652124600000|2022-05-09 19:30:00|200.34|197.46|198.69|195.81|200.34|197.46|198.69|195.81|0
1652124610000|2022-05-09 19:30:10|198.79|195.91|199.72|196.84|199.72|196.84|198.79|195.91|0
1652124620000|2022-05-09 19:30:20|199.82|196.94|199.05|196.17|199.82|196.94|199.05|196.17|0
1652124630000|2022-05-09 19:30:30|199|196.12|199.61|196.73|199.61|196.73|199|196.12|0
1652124640000|2022-05-09 19:30:40|199.41|196.53|199.41|196.53|199.41|196.53|199|196.12|0
1652124650000|2022-05-09 19:30:50|199.51|196.63|196.84|193.96|199.51|196.63|196.84|193.96|0
1652124660000|2022-05-09 19:31:00|199.63|196.75|200.18|197.3|200.33|197.45|199.58|196.7|0
1652124670000|2022-05-09 19:31:10|200.49|197.61|200.49|197.61|200.49|197.61|200.49|197.61|0
1652124680000|2022-05-09 19:31:20|200.59|197.71|200.59|197.71|200.7|197.82|200.59|197.71|0
1652124690000|2022-05-09 19:31:30|200.49|197.61|200.49|197.61|200.59|197.71|200.49|197.61|0
1652124700000|2022-05-09 19:31:40|200.18|197.3|199.35|196.47|200.18|197.3|199.35|196.47|0
1652124710000|2022-05-09 19:31:50|199.25|196.37|198.94|196.06|199.35|196.47|198.94|196.06|0
1652124720000|2022-05-09 19:32:00|198.32|195.44|197.91|195.03|198.53|195.65|197.91|195.03|0
1652124730000|2022-05-09 19:32:10|197.4|194.52|197.61|194.73|197.61|194.73|197.09|194.21|0
1652124740000|2022-05-09 19:32:20|197.4|194.52|197.2|194.32|197.4|194.52|197.2|194.32|0
1652124750000|2022-05-09 19:32:30|197.3|194.42|197.3|194.42|197.3|194.42|197.09|194.21|0
1652124760000|2022-05-09 19:32:40|197.71|194.83|197.5|194.62|197.81|194.93|197.5|194.62|0
1652124770000|2022-05-09 19:32:50|197.2|194.32|197.09|194.21|197.2|194.32|197.09|194.21|0
1652124780000|2022-05-09 19:33:00|196.99|194.11|197.71|194.83|197.71|194.83|196.99|194.11|0
1652124790000|2022-05-09 19:33:10|197.61|194.73|198.43|195.55|198.43|195.55|197.61|194.73|0
1652124800000|2022-05-09 19:33:20|199.35|196.47|199.97|197.09|199.97|197.09|199.35|196.47|0
1652124810000|2022-05-09 19:33:30|199.92|197.04|199.87|196.99|200.08|197.2|199.87|196.99|0
1652124820000|2022-05-09 19:33:40|199.97|197.09|198.43|195.55|199.97|197.09|198.43|195.55|0
1652124830000|2022-05-09 19:33:50|198.74|195.86|199.35|196.47|199.35|196.47|198.74|195.86|0
1652124840000|2022-05-09 19:34:00|198.84|195.96|198.68|195.8|198.84|195.96|198.48|195.6|0
1652124850000|2022-05-09 19:34:10|198.63|195.75|197.91|195.03|198.63|195.75|197.91|195.03|0
1652124860000|2022-05-09 19:34:20|197.61|194.73|198.22|195.34|198.22|195.34|197.61|194.73|0
1652124870000|2022-05-09 19:34:30|198.43|195.55|198.73|195.85|198.73|195.85|198.37|195.49|0
1652124880000|2022-05-09 19:34:40|198.63|195.75|198.53|195.65|198.63|195.75|198.53|195.65|0
1652124890000|2022-05-09 19:34:50|198.43|195.55|199.15|196.27|199.15|196.27|198.43|195.55|0
1652124900000|2022-05-09 19:35:00|199.46|196.58|199.35|196.47|199.46|196.58|199.15|196.27|0
1652124910000|2022-05-09 19:35:10|199.15|196.27|198.48|195.6|199.15|196.27|198.48|195.6|0
1652124920000|2022-05-09 19:35:20|198.53|195.65|198.12|195.24|198.63|195.75|198.06|195.18|0
1652124930000|2022-05-09 19:35:30|197.6|194.72|198.02|195.14|198.02|195.14|197.6|194.72|0
1652124940000|2022-05-09 19:35:40|197.91|195.03|197.71|194.83|197.91|195.03|197.71|194.83|0
1652124950000|2022-05-09 19:35:50|197.81|194.93|197.4|194.52|197.81|194.93|197.4|194.52|0
1652124960000|2022-05-09 19:36:00|197.5|194.62|198.02|195.14|198.02|195.14|197.4|194.52|0
1652124970000|2022-05-09 19:36:10|198.01|195.13|198.58|195.7|198.73|195.85|198.01|195.13|0
1652124980000|2022-05-09 19:36:20|198.63|195.75|199.35|196.47|199.46|196.58|198.63|195.75|0
1652124990000|2022-05-09 19:36:30|199.25|196.37|199.45|196.57|199.66|196.78|199.25|196.37|0
1652125000000|2022-05-09 19:36:40|199.56|196.68|199.56|196.68|199.56|196.68|199.35|196.47|0
1652125010000|2022-05-09 19:36:50|199.35|196.47|199.81|196.93|199.81|196.93|199.35|196.47|0
1652125020000|2022-05-09 19:37:00|199.66|196.78|200.38|197.5|200.49|197.61|199.66|196.78|0
1652125030000|2022-05-09 19:37:10|200.69|197.81|199.56|196.68|200.69|197.81|199.56|196.68|0
1652125040000|2022-05-09 19:37:20|199.19|196.31|198.89|196.01|199.19|196.31|198.89|196.01|0
1652125050000|2022-05-09 19:37:30|198.63|195.75|199.45|196.57|199.45|196.57|198.63|195.75|0
1652125060000|2022-05-09 19:37:40|199.15|196.27|198.84|195.96|199.15|196.27|198.84|195.96|0
1652125070000|2022-05-09 19:37:50|198.94|196.06|199.87|196.99|199.87|196.99|198.94|196.06|0
1652125080000|2022-05-09 19:38:00|199.56|196.68|199.66|196.78|199.76|196.88|199.56|196.68|0
1652125090000|2022-05-09 19:38:10|199.56|196.68|199.45|196.57|199.97|197.09|199.45|196.57|0
1652125100000|2022-05-09 19:38:20|199.35|196.47|198.73|195.85|199.35|196.47|198.73|195.85|0
1652125110000|2022-05-09 19:38:30|198.84|195.96|198.73|195.85|198.84|195.96|198.73|195.85|0
1652125120000|2022-05-09 19:38:40|198.89|196.01|198.68|195.8|198.89|196.01|198.53|195.65|0
1652125130000|2022-05-09 19:38:50|198.78|195.9|199.61|196.73|199.66|196.78|198.78|195.9|0
1652125140000|2022-05-09 19:39:00|199.56|196.68|199.35|196.47|199.56|196.68|199.19|196.31|0
1652125150000|2022-05-09 19:39:10|199.45|196.57|199.25|196.37|199.45|196.57|199.14|196.26|0
1652125160000|2022-05-09 19:39:20|199.09|196.21|198.73|195.85|199.09|196.21|198.63|195.75|0
1652125170000|2022-05-09 19:39:30|198.68|195.8|198.94|196.06|198.99|196.11|198.68|195.8|0
1652125180000|2022-05-09 19:39:40|198.63|195.75|199.56|196.68|199.56|196.68|198.63|195.75|0
1652125190000|2022-05-09 19:39:50|199.97|197.09|200.07|197.19|200.33|197.45|199.97|197.09|0
1652125200000|2022-05-09 19:40:00|199.87|196.99|199.35|196.47|199.87|196.99|199.04|196.16|0
1652125210000|2022-05-09 19:40:10|199.76|196.88|199.14|196.26|199.76|196.88|199.14|196.26|0
1652125220000|2022-05-09 19:40:20|198.53|195.65|197.91|195.03|198.53|195.65|197.91|195.03|0
1652125230000|2022-05-09 19:40:30|197.81|194.93|197.6|194.72|197.81|194.93|197.6|194.72|0
1652125240000|2022-05-09 19:40:40|197.91|195.03|198.22|195.34|198.22|195.34|197.91|195.03|0
1652125250000|2022-05-09 19:40:50|198.32|195.44|198.47|195.59|198.47|195.59|198.12|195.24|0
1652125260000|2022-05-09 19:41:00|199.04|196.16|198.94|196.06|199.04|196.16|198.94|196.06|0
1652125270000|2022-05-09 19:41:10|198.73|195.85|199.45|196.57|199.45|196.57|198.73|195.85|0
1652125280000|2022-05-09 19:41:20|199.35|196.47|198.32|195.44|199.35|196.47|198.32|195.44|0
1652125290000|2022-05-09 19:41:30|198.22|195.34|198.01|195.13|198.22|195.34|197.91|195.03|0
1652125300000|2022-05-09 19:41:40|198.63|195.75|198.42|195.54|199.04|196.16|198.42|195.54|0
1652125310000|2022-05-09 19:41:50|198.47|195.59|198.53|195.65|198.53|195.65|198.32|195.44|0
1652125320000|2022-05-09 19:42:00|198.27|195.39|198.53|195.65|198.83|195.95|198.27|195.39|0
1652125330000|2022-05-09 19:42:10|198.42|195.54|198.42|195.54|198.42|195.54|198.11|195.23|0
1652125340000|2022-05-09 19:42:20|198.22|195.34|198.11|195.23|198.22|195.34|198.11|195.23|0
1652125350000|2022-05-09 19:42:30|198.32|195.44|197.7|194.82|198.73|195.85|197.7|194.82|0
1652125360000|2022-05-09 19:42:40|198.11|195.23|197.91|195.03|198.11|195.23|197.91|195.03|0
1652125370000|2022-05-09 19:42:50|197.46|195.06|197.1|194.7|197.46|195.06|197.1|194.7|0
1652125380000|2022-05-09 19:43:00|197.05|194.65|196.64|194.24|197.05|194.65|196.64|194.24|0
1652125390000|2022-05-09 19:43:10|196.54|194.14|195.73|193.33|196.54|194.14|195.67|193.27|0
1652125400000|2022-05-09 19:43:20|195.93|193.53|196.03|193.63|196.34|193.94|195.83|193.43|0
1652125410000|2022-05-09 19:43:30|195.88|193.48|195.93|193.53|196.03|193.63|195.88|193.48|0
1652125420000|2022-05-09 19:43:40|195.83|193.43|195.83|193.43|195.93|193.53|195.83|193.43|0
1652125430000|2022-05-09 19:43:50|195.52|193.12|195.93|193.53|195.93|193.53|195.52|193.12|0
1652125440000|2022-05-09 19:44:00|195.62|193.22|195.73|193.33|195.83|193.43|195.62|193.22|0
1652125450000|2022-05-09 19:44:10|195.67|193.27|195.57|193.17|195.73|193.33|195.57|193.17|0
1652125460000|2022-05-09 19:44:20|195.73|193.33|195.32|192.92|195.73|193.33|195.32|192.92|0
1652125470000|2022-05-09 19:44:30|195.73|193.33|196.13|193.73|196.13|193.73|195.52|193.12|0
1652125480000|2022-05-09 19:44:40|196.54|194.14|195.93|193.53|196.64|194.24|195.93|193.53|0
1652125490000|2022-05-09 19:44:50|195.72|193.32|196.13|193.73|196.13|193.73|195.72|193.32|0
1652125500000|2022-05-09 19:45:00|196.24|193.84|196.54|194.14|196.9|194.5|196.24|193.84|0
1652125510000|2022-05-09 19:45:10|196.75|194.35|196.54|194.14|197.05|194.65|196.54|194.14|0
1652125520000|2022-05-09 19:45:20|196.44|194.04|196.34|193.94|196.54|194.14|196.34|193.94|0
1652125530000|2022-05-09 19:45:30|196.23|193.83|196.23|193.83|196.23|193.83|196.13|193.73|0
1652125540000|2022-05-09 19:45:40|196.54|194.14|196.03|193.63|196.54|194.14|195.83|193.43|0
1652125550000|2022-05-09 19:45:50|196.44|194.04|195.93|193.53|196.54|194.14|195.93|193.53|0
1652125560000|2022-05-09 19:46:00|195.83|193.43|195.62|193.22|195.83|193.43|195.62|193.22|0
1652125570000|2022-05-09 19:46:10|195.83|193.43|195.32|192.92|195.83|193.43|195.32|192.92|0
1652125580000|2022-05-09 19:46:20|195.16|192.76|195.01|192.61|195.16|192.76|195.01|192.61|0
1652125590000|2022-05-09 19:46:30|195.11|192.71|194.81|192.41|195.11|192.71|194.81|192.41|0
1652125600000|2022-05-09 19:46:40|194.6|192.2|194.71|192.31|194.71|192.31|194.6|192.2|0
1652125610000|2022-05-09 19:46:50|194|191.6|193.69|191.29|194|191.6|193.69|191.29|0
1652125620000|2022-05-09 19:47:00|193.59|191.19|193.69|191.29|193.79|191.39|193.59|191.19|0
1652125630000|2022-05-09 19:47:10|193.89|191.49|194|191.6|194.2|191.8|193.89|191.49|0
1652125640000|2022-05-09 19:47:20|193.79|191.39|193.64|191.24|193.79|191.39|193.64|191.24|0
1652125650000|2022-05-09 19:47:30|193.39|190.99|193.79|191.39|193.79|191.39|193.39|190.99|0
1652125660000|2022-05-09 19:47:40|193.99|191.59|193.59|191.19|193.99|191.59|193.59|191.19|0
1652125670000|2022-05-09 19:47:50|193.99|191.59|193.79|191.39|194.2|191.8|193.79|191.39|0
1652125680000|2022-05-09 19:48:00|193.44|191.04|193.59|191.19|193.59|191.19|193.44|191.04|0
1652125690000|2022-05-09 19:48:10|193.99|191.59|194.25|191.85|194.25|191.85|193.99|191.59|0
1652125700000|2022-05-09 19:48:20|194.04|191.64|193.89|191.49|194.1|191.7|193.89|191.49|0
1652125710000|2022-05-09 19:48:30|193.69|191.29|193.79|191.39|193.79|191.39|193.49|191.09|0
1652125720000|2022-05-09 19:48:40|193.89|191.49|193.59|191.19|193.89|191.49|193.59|191.19|0
1652125730000|2022-05-09 19:48:50|193.69|191.29|194.3|191.9|194.3|191.9|193.59|191.19|0
1652125740000|2022-05-09 19:49:00|193.69|191.29|193.64|191.24|193.79|191.39|193.64|191.24|0
1652125750000|2022-05-09 19:49:10|193.49|191.09|193.18|190.78|193.79|191.39|193.18|190.78|0
1652125760000|2022-05-09 19:49:20|193.23|190.83|192.82|189.94|193.42|190.83|192.82|189.94|0
1652125770000|2022-05-09 19:49:30|193.12|190.24|192.72|189.84|193.12|190.24|192.72|189.84|0
1652125780000|2022-05-09 19:49:40|192.51|189.63|192.11|189.23|192.51|189.63|192.11|189.23|0
1652125790000|2022-05-09 19:49:50|192.01|189.13|191.71|188.83|192.01|189.13|191.71|188.83|0
1652125800000|2022-05-09 19:50:00|192.82|189.94|192.82|189.94|192.82|189.94|192.11|189.23|0
1652125810000|2022-05-09 19:50:10|192.06|189.18|191.01|188.13|192.06|189.18|191.01|188.13|0
1652125820000|2022-05-09 19:50:20|190.95|188.07|191.21|188.33|191.21|188.33|190.9|188.02|0
1652125830000|2022-05-09 19:50:30|191.61|188.73|190.9|188.02|191.81|188.93|190.9|188.02|0
1652125840000|2022-05-09 19:50:40|190.85|187.97|190.5|187.62|190.85|187.97|190.5|187.62|0
1652125850000|2022-05-09 19:50:50|191.01|188.13|191.61|188.73|191.61|188.73|191.01|188.13|0
1652125860000|2022-05-09 19:51:00|191.76|188.88|190.5|187.62|191.76|188.88|190.5|187.62|0
1652125870000|2022-05-09 19:51:10|190.4|187.52|190.1|187.22|190.4|187.52|190.1|187.22|0
1652125880000|2022-05-09 19:51:20|189.65|186.77|189.15|186.27|189.65|186.77|189.15|186.27|0
1652125890000|2022-05-09 19:51:30|189.7|186.82|189.6|186.72|189.7|186.82|189.4|186.52|0
1652125900000|2022-05-09 19:51:40|189.1|186.22|189.3|186.42|189.4|186.52|189.1|186.22|0
1652125910000|2022-05-09 19:51:50|189.1|186.22|189|186.12|189.1|186.22|188.8|185.92|0
1652125920000|2022-05-09 19:52:00|188.75|185.87|188.41|185.53|189.4|186.52|188.41|185.53|0
1652125930000|2022-05-09 19:52:10|188.71|185.83|188.8|185.92|188.85|185.97|188.65|185.77|0
1652125940000|2022-05-09 19:52:20|189.3|186.42|189.4|186.52|190|187.12|189.3|186.42|0
1652125950000|2022-05-09 19:52:30|189.6|186.72|189.9|187.02|189.9|187.02|189.5|186.62|0
1652125960000|2022-05-09 19:52:40|189.85|186.97|189.9|187.02|190|187.12|189.85|186.97|0
1652125970000|2022-05-09 19:52:50|190.4|187.52|190.2|187.32|190.4|187.52|189.8|186.92|0
1652125980000|2022-05-09 19:53:00|190|187.12|189.6|186.72|190|187.12|189.6|186.72|0
1652125990000|2022-05-09 19:53:10|189.7|186.82|189.1|186.22|189.7|186.82|189|186.12|0
1652126000000|2022-05-09 19:53:20|189.4|186.52|189.7|186.82|189.7|186.82|189.2|186.32|0
1652126010000|2022-05-09 19:53:30|190|187.12|190.7|187.82|190.7|187.82|190|187.12|0
1652126020000|2022-05-09 19:53:40|190.75|187.87|191.61|188.73|191.61|188.73|190.75|187.87|0
1652126030000|2022-05-09 19:53:50|191.15|188.27|191.91|189.03|191.91|189.03|191.15|188.27|0
1652126040000|2022-05-09 19:54:00|191.81|188.93|192.41|189.53|192.41|189.53|191.81|188.93|0
1652126050000|2022-05-09 19:54:10|191.91|189.03|191.96|189.08|192.01|189.13|191.91|189.03|0
1652126060000|2022-05-09 19:54:20|191.2|188.32|191.3|188.42|191.3|188.42|191.2|188.32|0
1652126070000|2022-05-09 19:54:30|192.01|189.13|192.01|189.13|192.31|189.43|192.01|189.13|0
1652126080000|2022-05-09 19:54:40|190.5|187.62|191.71|188.83|191.71|188.83|190.5|187.62|0
1652126090000|2022-05-09 19:54:50|191.61|188.73|191.3|188.42|191.61|188.73|191.3|188.42|0
1652126100000|2022-05-09 19:55:00|191.91|189.03|193.77|190.89|193.77|190.89|191.91|189.03|0
1652126110000|2022-05-09 19:55:10|193.62|190.74|193.37|190.49|194.23|191.35|193.37|190.49|0
1652126120000|2022-05-09 19:55:20|193.22|190.34|194.03|191.15|194.03|191.15|193.22|190.34|0
1652126130000|2022-05-09 19:55:30|194.23|191.35|194.13|191.25|194.43|191.55|194.13|191.25|0
1652126140000|2022-05-09 19:55:40|194.54|191.66|194.54|191.66|194.54|191.66|194.23|191.35|0
1652126150000|2022-05-09 19:55:50|194.64|191.76|195.5|192.62|195.5|192.62|194.64|191.76|0
1652126160000|2022-05-09 19:56:00|195.76|192.88|196.37|193.49|196.37|193.49|195.76|192.88|0
1652126170000|2022-05-09 19:56:10|196.11|193.23|195.55|192.67|196.31|193.43|195.55|192.67|0
1652126180000|2022-05-09 19:56:20|195.35|192.47|195.5|192.62|195.5|192.62|195.35|192.47|0
1652126190000|2022-05-09 19:56:30|195.09|192.21|195.25|192.37|195.3|192.42|195.04|192.16|0
1652126200000|2022-05-09 19:56:40|195.14|192.26|195.09|192.21|195.3|192.42|195.09|192.21|0
1652126210000|2022-05-09 19:56:50|195.04|192.16|196.27|193.39|196.27|193.39|195.04|192.16|0
1652126220000|2022-05-09 19:57:00|196.78|193.9|197.49|194.61|197.49|194.61|196.47|193.59|0
1652126230000|2022-05-09 19:57:10|197.29|194.41|197.19|194.31|197.29|194.41|196.98|194.1|0
1652126240000|2022-05-09 19:57:20|197.08|194.2|198.11|195.23|198.11|195.23|197.08|194.2|0
1652126250000|2022-05-09 19:57:30|198.01|195.13|198.01|195.13|198.01|195.13|197.9|195.02|0
1652126260000|2022-05-09 19:57:40|197.44|194.56|197.39|194.51|197.44|194.56|196.98|194.1|0
1652126270000|2022-05-09 19:57:50|197.08|194.2|196.98|194.1|197.7|194.82|196.98|194.1|0
1652126280000|2022-05-09 19:58:00|197.08|194.2|197.49|194.61|197.8|194.92|197.08|194.2|0
1652126290000|2022-05-09 19:58:10|196.98|194.1|197.8|194.92|197.8|194.92|196.98|194.1|0
1652126300000|2022-05-09 19:58:20|197.44|194.56|197.9|195.02|197.9|195.02|197.44|194.56|0
1652126310000|2022-05-09 19:58:30|197.7|194.82|197.39|194.51|197.9|195.02|197.39|194.51|0
1652126320000|2022-05-09 19:58:40|197.59|194.71|196.78|193.9|197.59|194.71|196.78|193.9|0
1652126330000|2022-05-09 19:58:50|195.86|192.98|195.86|192.98|195.86|192.98|195.45|192.57|0
1652126340000|2022-05-09 19:59:00|195.55|192.67|194.99|192.11|195.75|192.87|194.99|192.11|0
1652126350000|2022-05-09 19:59:10|194.53|191.65|194.33|191.45|194.53|191.65|194.23|191.35|0
1652126360000|2022-05-09 19:59:20|196.74|193.86|196.24|193.36|196.74|193.86|196.24|193.36|0
1652126370000|2022-05-09 19:59:30|196.34|193.46|197.15|194.27|197.36|194.48|196.34|193.46|0
1652126380000|2022-05-09 19:59:40|197.46|194.58|196.74|193.86|197.76|194.88|196.74|193.86|0
1652126390000|2022-05-09 19:59:50|196.64|193.76|198.48|195.6|198.48|195.6|196.64|193.76|0
1652126400000|2022-05-09 20:00:00|198.68|195.8|197.56|194.68|198.68|195.8|197.56|194.68|0
1652126410000|2022-05-09 20:00:10|197.36|194.48|197.56|194.68|197.76|194.88|197.36|194.48|0
1652126420000|2022-05-09 20:00:20|197.46|194.58|197.97|195.09|197.97|195.09|197.3|194.42|0
1652126430000|2022-05-09 20:00:30|198.02|195.14|198.17|195.29|198.17|195.29|198.02|195.14|0
1652126440000|2022-05-09 20:00:40|198.68|195.8|199.4|196.52|199.81|196.93|198.68|195.8|0
1652126450000|2022-05-09 20:00:50|199.81|196.93|200.53|197.65|200.53|197.65|199.81|196.93|0
1652126460000|2022-05-09 20:01:00|200.48|197.6|200.43|197.55|200.53|197.65|200.33|197.45|0
1652126470000|2022-05-09 20:01:10|200.53|197.65|200.43|197.55|200.94|198.06|200.43|197.55|0
1652126480000|2022-05-09 20:01:20|200.22|197.34|200.43|197.55|200.43|197.55|200.22|197.34|0
1652126490000|2022-05-09 20:01:30|200.48|197.6|199.71|196.83|200.48|197.6|199.71|196.83|0
1652126500000|2022-05-09 20:01:40|199.61|196.73|199.61|196.73|199.71|196.83|199.61|196.73|0
1652126510000|2022-05-09 20:01:50|199.55|196.67|199.71|196.83|199.71|196.83|199.55|196.67|0
1652126520000|2022-05-09 20:02:00|199.5|196.62|200.07|197.19|200.07|197.19|199.5|196.62|0
1652126530000|2022-05-09 20:02:10|199.32|196.44|199.37|196.49|199.42|196.54|199.22|196.34|0
1652126540000|2022-05-09 20:02:20|199.22|196.34|199.12|196.24|199.22|196.34|199.06|196.18|0
1652126550000|2022-05-09 20:02:30|198.91|196.03|198.81|195.93|198.91|196.03|198.81|195.93|0
1652126560000|2022-05-09 20:02:40|199.01|196.13|199.22|196.34|199.22|196.34|198.91|196.03|0
1652126570000|2022-05-09 20:02:50|199.11|196.23|199.32|196.44|199.32|196.44|199.11|196.23|0
1652126580000|2022-05-09 20:03:00|199.42|196.54|199.42|196.54|199.53|196.65|199.42|196.54|0
1652126590000|2022-05-09 20:03:10|199.32|196.44|199.53|196.65|199.53|196.65|199.32|196.44|0
1652126600000|2022-05-09 20:03:20|199.22|196.34|199.22|196.34|199.22|196.34|199.22|196.34|0
1652126610000|2022-05-09 20:03:30|199.32|196.44|199.22|196.34|199.32|196.44|199.22|196.34|0
1652126620000|2022-05-09 20:03:40|199.32|196.44|199.42|196.54|199.42|196.54|199.32|196.44|0
1652126630000|2022-05-09 20:03:50|199.63|196.75|199.73|196.85|199.94|197.06|199.42|196.54|0
1652126640000|2022-05-09 20:04:00|199.83|196.95|199.94|197.06|200.04|197.16|199.83|196.95|0
1652126650000|2022-05-09 20:04:10|200.04|197.16|200.25|197.37|200.25|197.37|200.04|197.16|0
1652126660000|2022-05-09 20:04:20|200.35|197.47|200.55|197.67|200.55|197.67|200.35|197.47|0
1652126670000|2022-05-09 20:04:30|200.45|197.57|200.04|197.16|200.45|197.57|200.04|197.16|0
1652126680000|2022-05-09 20:04:40|199.83|196.95|200.04|197.16|200.04|197.16|199.83|196.95|0
1652126690000|2022-05-09 20:04:50|199.94|197.06|199.94|197.06|199.94|197.06|199.94|197.06|0
1652126700000|2022-05-09 20:05:00|199.83|196.95|199.73|196.85|199.83|196.95|199.73|196.85|0
1652126710000|2022-05-09 20:05:10|199.63|196.75|199.63|196.75|199.63|196.75|199.63|196.75|0
1652126720000|2022-05-09 20:05:20|199.52|196.64|199.83|196.95|199.83|196.95|199.52|196.64|0
1652126730000|2022-05-09 20:05:30|199.42|196.54|198.91|196.03|199.42|196.54|198.86|195.98|0
1652126740000|2022-05-09 20:05:40|199.22|196.34|199.22|196.34|199.22|196.34|199.11|196.23|0
1652126750000|2022-05-09 20:05:50|199.32|196.44|199.32|196.44|199.37|196.49|199.32|196.44|0
1652126760000|2022-05-09 20:06:00|199.22|196.34|199.22|196.34|199.22|196.34|199.22|196.34|0
1652126770000|2022-05-09 20:06:10|199.32|196.44|199.42|196.54|199.52|196.64|199.32|196.44|0
1652126780000|2022-05-09 20:06:20|199.52|196.64|199.52|196.64|199.83|196.95|199.52|196.64|0
1652126790000|2022-05-09 20:06:30|199.63|196.75|200.04|197.16|200.04|197.16|199.63|196.75|0
1652126800000|2022-05-09 20:06:40|200.09|197.21|200.24|197.36|200.24|197.36|200.04|197.16|0
1652126810000|2022-05-09 20:06:50|200.35|197.47|200.45|197.57|200.45|197.57|200.24|197.36|0
1652126820000|2022-05-09 20:07:00|200.66|197.78|200.76|197.88|200.76|197.88|200.66|197.78|0
1652126830000|2022-05-09 20:07:10|200.86|197.98|201.43|198.55|201.43|198.55|200.86|197.98|0
1652126840000|2022-05-09 20:07:20|201.48|198.6|202.21|199.33|202.21|199.33|201.48|198.6|0
1652126850000|2022-05-09 20:07:30|201.9|199.02|202.21|199.33|202.21|199.33|201.9|199.02|0
1652126860000|2022-05-09 20:07:40|202.1|199.22|202.21|199.33|202.31|199.43|202.1|199.22|0
1652126870000|2022-05-09 20:07:50|202|199.12|201.48|198.6|202|199.12|201.48|198.6|0
1652126880000|2022-05-09 20:08:00|201.28|198.4|201.28|198.4|201.28|198.4|200.6|197.72|0
1652126890000|2022-05-09 20:08:10|201.17|198.29|201.22|198.34|201.28|198.4|201.17|198.29|0
1652126900000|2022-05-09 20:08:20|200.97|198.09|200.76|197.88|200.97|198.09|200.76|197.88|0
1652126910000|2022-05-09 20:08:30|200.66|197.78|200.86|197.98|200.86|197.98|200.55|197.67|0
1652126920000|2022-05-09 20:08:40|200.97|198.09|200.66|197.78|201.07|198.19|200.66|197.78|0
1652126930000|2022-05-09 20:08:50|200.55|197.67|200.24|197.36|200.55|197.67|200.24|197.36|0
1652126940000|2022-05-09 20:09:00|200.35|197.47|199.83|196.95|200.35|197.47|199.83|196.95|0
1652126950000|2022-05-09 20:09:10|199.73|196.85|199.73|196.85|199.73|196.85|199.73|196.85|0
1652126960000|2022-05-09 20:09:20|199.83|196.95|199.83|196.95|200.04|197.16|199.83|196.95|0
1652126970000|2022-05-09 20:09:30|199.73|196.85|199.73|196.85|199.73|196.85|199.73|196.85|0
1652126980000|2022-05-09 20:09:40|199.83|196.95|200.24|197.36|200.24|197.36|199.83|196.95|0
1652126990000|2022-05-09 20:09:50|200.35|197.47|200.04|197.16|200.35|197.47|200.04|197.16|0
1652127000000|2022-05-09 20:10:00|200.14|197.26|199.98|197.1|200.14|197.26|199.93|197.05|0
1652127010000|2022-05-09 20:10:10|200.04|197.16|199.73|196.85|200.04|197.16|199.73|196.85|0
1652127020000|2022-05-09 20:10:20|199.83|196.95|200.14|197.26|200.14|197.26|199.83|196.95|0
1652127030000|2022-05-09 20:10:30|200.04|197.16|200.14|197.26|200.24|197.36|200.04|197.16|0
1652127040000|2022-05-09 20:10:40|200.24|197.36|200.24|197.36|200.29|197.41|200.24|197.36|0
1652127050000|2022-05-09 20:10:50|200.14|197.26|200.24|197.36|200.24|197.36|200.14|197.26|0
1652127060000|2022-05-09 20:11:00|200.14|197.26|200.04|197.16|200.24|197.36|200.04|197.16|0
1652127070000|2022-05-09 20:11:10|200.14|197.26|200.04|197.16|200.19|197.31|200.04|197.16|0
1652127080000|2022-05-09 20:11:20|200.14|197.26|200.35|197.47|200.35|197.47|200.14|197.26|0
1652127090000|2022-05-09 20:11:30|200.24|197.36|200.55|197.67|200.55|197.67|200.24|197.36|0
1652127100000|2022-05-09 20:11:40|200.76|197.88|201.07|198.19|201.07|198.19|200.76|197.88|0
1652127110000|2022-05-09 20:11:50|201.17|198.29|201.27|198.39|201.38|198.5|201.17|198.29|0
1652127120000|2022-05-09 20:12:00|201.17|198.29|201.79|198.91|201.79|198.91|201.17|198.29|0
1652127130000|2022-05-09 20:12:10|201.69|198.81|202|199.12|202|199.12|201.58|198.7|0
1652127140000|2022-05-09 20:12:20|201.89|199.01|202|199.12|202|199.12|201.89|199.01|0
1652127150000|2022-05-09 20:12:30|202.21|199.33|201.89|199.01|202.21|199.33|201.79|198.91|0
1652127160000|2022-05-09 20:12:40|202|199.12|201.89|199.01|202|199.12|201.74|198.86|0
1652127170000|2022-05-09 20:12:50|201.79|198.91|201.89|199.01|201.89|199.01|201.79|198.91|0
1652127180000|2022-05-09 20:13:00|201.79|198.91|201.89|199.01|202.1|199.22|201.79|198.91|0
1652127190000|2022-05-09 20:13:10|202|199.12|202.31|199.43|202.52|199.64|202|199.12|0
1652127200000|2022-05-09 20:13:20|202.2|199.32|201.69|198.81|202.2|199.32|201.69|198.81|0
1652127210000|2022-05-09 20:13:30|201.58|198.7|201.48|198.6|201.58|198.7|201.48|198.6|0
1652127220000|2022-05-09 20:13:40|201.58|198.7|201.58|198.7|201.69|198.81|201.58|198.7|0
1652127230000|2022-05-09 20:13:50|201.69|198.81|201.89|199.01|201.89|199.01|201.69|198.81|0
1652127240000|2022-05-09 20:14:00|202|199.12|202.1|199.22|202.1|199.22|202|199.12|0
1652127250000|2022-05-09 20:14:10|202|199.12|201.58|198.7|202|199.12|201.58|198.7|0
1652127260000|2022-05-09 20:14:20|201.94|199.06|201.94|199.06|201.94|199.06|201.94|199.06|0
1652127270000|2022-05-09 20:14:30|202.1|199.22|202.41|199.53|202.41|199.53|202.1|199.22|0
1652127280000|2022-05-09 20:14:40|202.2|199.32|202|199.12|202.2|199.32|202|199.12|0
1652127290000|2022-05-09 20:14:50|202.2|199.32|202|199.12|202.31|199.43|202|199.12|0
1652127300000|2022-05-09 20:15:00|201.69|198.81|201.69|198.81|201.69|198.81|201.69|198.81|0
1652127310000|2022-05-09 20:15:10|201.62|198.26|201.72|198.36|201.72|198.36|201.62|198.26|0
1652127320000|2022-05-09 20:15:20|201.62|198.26|201.62|198.26|201.62|198.26|201.62|198.26|0
1652127330000|2022-05-09 20:15:30|201.82|198.46|201.72|198.36|201.82|198.46|201.67|198.31|0
1652127340000|2022-05-09 20:15:40|201.67|198.31|201.98|198.62|201.98|198.62|201.67|198.31|0
1652127350000|2022-05-09 20:15:50|202.03|198.67|202.03|198.67|202.08|198.72|201.93|198.57|0
1652127360000|2022-05-09 20:16:00|201.98|198.62|201.82|198.46|201.98|198.62|201.82|198.46|0
1652127370000|2022-05-09 20:16:10|201.66|198.3|201|197.64|201.66|198.3|201|197.64|0
1652127380000|2022-05-09 20:16:20|200.94|197.58|200.74|197.38|200.94|197.58|200.74|197.38|0
1652127390000|2022-05-09 20:16:30|200.69|197.33|200.58|197.22|200.69|197.33|200.53|197.17|0
1652127400000|2022-05-09 20:16:40|200.69|197.33|200.48|197.12|200.69|197.33|200.48|197.12|0
1652127410000|2022-05-09 20:16:50|200.38|197.02|200.48|197.12|200.58|197.22|200.38|197.02|0
1652127420000|2022-05-09 20:17:00|200.38|197.02|200.58|197.22|200.58|197.22|200.38|197.02|0
1652127430000|2022-05-09 20:17:10|200.48|197.12|200.69|197.33|200.69|197.33|200.48|197.12|0
1652127440000|2022-05-09 20:17:20|200.58|197.22|200.32|196.96|200.58|197.22|200.32|196.96|0
1652127450000|2022-05-09 20:17:30|200.27|196.91|200.07|196.71|200.27|196.91|200.07|196.71|0
1652127460000|2022-05-09 20:17:40|200.12|196.76|200.07|196.71|200.12|196.76|199.86|196.5|0
1652127470000|2022-05-09 20:17:50|200.17|196.81|200.07|196.71|200.17|196.81|200.07|196.71|0
1652127480000|2022-05-09 20:18:00|200.17|196.81|200.17|196.81|200.17|196.81|200.17|196.81|0
1652127490000|2022-05-09 20:18:10|199.96|196.6|200.27|196.91|200.32|196.96|199.96|196.6|0
1652127500000|2022-05-09 20:18:20|200.07|196.71|200.27|196.91|200.27|196.91|200.07|196.71|0
1652127510000|2022-05-09 20:18:30|200.01|196.65|199.96|196.6|200.07|196.71|199.96|196.6|0
1652127520000|2022-05-09 20:18:40|199.86|196.5|199.96|196.6|199.96|196.6|199.86|196.5|0
1652127530000|2022-05-09 20:18:50|200.07|196.71|199.96|196.6|200.07|196.71|199.96|196.6|0
1652127540000|2022-05-09 20:19:00|199.86|196.5|200.07|196.71|200.17|196.81|199.86|196.5|0
1652127550000|2022-05-09 20:19:10|200.12|196.76|200.12|196.76|200.12|196.76|200.12|196.76|0
1652127560000|2022-05-09 20:19:20|200.17|196.81|200.07|196.71|200.17|196.81|200.07|196.71|0
1652127570000|2022-05-09 20:19:30|199.91|196.55|199.91|196.55|199.91|196.55|199.91|196.55|0
1652127580000|2022-05-09 20:19:40|199.86|196.5|199.86|196.5|199.86|196.5|199.86|196.5|0
1652127590000|2022-05-09 20:19:50|199.91|196.55|199.96|196.6|199.96|196.6|199.86|196.5|0
1652127600000|2022-05-09 20:20:00|200.01|196.65|200.07|196.71|200.07|196.71|200.01|196.65|0
1652127610000|2022-05-09 20:20:10|199.96|196.6|199.96|196.6|199.96|196.6|199.96|196.6|0
1652127630000|2022-05-09 20:20:30|200.07|196.71|199.96|196.6|200.07|196.71|199.96|196.6|0
1652127640000|2022-05-09 20:20:40|199.91|196.55|199.96|196.6|199.96|196.6|199.91|196.55|0
1652127670000|2022-05-09 20:21:10|199.86|196.5|199.86|196.5|199.96|196.6|199.86|196.5|0
1652127680000|2022-05-09 20:21:20|199.96|196.6|199.96|196.6|199.96|196.6|199.96|196.6|0
1652127690000|2022-05-09 20:21:30|200.07|196.71|200.07|196.71|200.07|196.71|199.96|196.6|0
1652127700000|2022-05-09 20:21:40|199.96|196.6|199.96|196.6|199.96|196.6|199.96|196.6|0
1652127720000|2022-05-09 20:22:00|200.07|196.71|200.17|196.81|200.17|196.81|200.07|196.71|0
1652127750000|2022-05-09 20:22:30|200.07|196.71|200.07|196.71|200.07|196.71|200.07|196.71|0
1652127770000|2022-05-09 20:22:50|200.01|196.65|200.17|196.81|200.17|196.81|200.01|196.65|0
1652127780000|2022-05-09 20:23:00|200.07|196.71|200.07|196.71|200.17|196.81|200.07|196.71|0
1652127800000|2022-05-09 20:23:20|200.01|196.65|199.96|196.6|200.01|196.65|199.96|196.6|0
1652127810000|2022-05-09 20:23:30|199.86|196.5|199.86|196.5|199.96|196.6|199.86|196.5|0
1652127820000|2022-05-09 20:23:40|199.96|196.6|199.86|196.5|199.96|196.6|199.86|196.5|0
1652127840000|2022-05-09 20:24:00|199.96|196.6|199.96|196.6|199.96|196.6|199.96|196.6|0
1652127860000|2022-05-09 20:24:20|200.06|196.7|200.17|196.81|200.17|196.81|200.06|196.7|0
1652127880000|2022-05-09 20:24:40|200.06|196.7|200.06|196.7|200.06|196.7|200.06|196.7|0
1652127890000|2022-05-09 20:24:50|199.96|196.6|199.96|196.6|199.96|196.6|199.96|196.6|0
1652127910000|2022-05-09 20:25:10|200.06|196.7|200.01|196.65|200.11|196.75|200.01|196.65|0
1652127920000|2022-05-09 20:25:20|200.06|196.7|200.17|196.81|200.17|196.81|200.06|196.7|0
1652127930000|2022-05-09 20:25:30|200.27|196.91|200.27|196.91|200.27|196.91|200.27|196.91|0
1652127950000|2022-05-09 20:25:50|200.37|197.01|200.37|197.01|200.37|197.01|200.37|197.01|0
1652127970000|2022-05-09 20:26:10|200.27|196.91|200.27|196.91|200.27|196.91|200.27|196.91|0
1652127980000|2022-05-09 20:26:20|200.32|196.96|200.27|196.91|200.32|196.96|200.27|196.91|0
1652127990000|2022-05-09 20:26:30|200.32|196.96|200.37|197.01|200.37|197.01|200.32|196.96|0
1652128000000|2022-05-09 20:26:40|200.06|196.7|200.06|196.7|200.06|196.7|200.06|196.7|0
1652128010000|2022-05-09 20:26:50|200.22|196.86|200.22|196.86|200.22|196.86|200.17|196.81|0
1652128020000|2022-05-09 20:27:00|200.27|196.91|200.27|196.91|200.27|196.91|200.27|196.91|0
1652128030000|2022-05-09 20:27:10|200.17|196.81|200.17|196.81|200.27|196.91|200.17|196.81|0
1652128040000|2022-05-09 20:27:20|200.11|196.75|200.11|196.75|200.11|196.75|200.11|196.75|0
1652128050000|2022-05-09 20:27:30|200.17|196.81|200.06|196.7|200.17|196.81|200.06|196.7|0
1652128060000|2022-05-09 20:27:40|199.96|196.6|199.96|196.6|199.96|196.6|199.96|196.6|0
1652128070000|2022-05-09 20:27:50|199.91|196.55|199.91|196.55|199.91|196.55|199.91|196.55|0
1652128080000|2022-05-09 20:28:00|199.96|196.6|199.86|196.5|199.96|196.6|199.86|196.5|0
1652128090000|2022-05-09 20:28:10|199.96|196.6|199.86|196.5|199.96|196.6|199.86|196.5|0
1652128100000|2022-05-09 20:28:20|199.45|196.09|199.5|196.14|199.5|196.14|199.34|195.98|0
1652128110000|2022-05-09 20:28:30|199.45|196.09|199.24|195.88|199.45|196.09|199.24|195.88|0
1652128120000|2022-05-09 20:28:40|199.19|195.83|199.14|195.78|199.19|195.83|199.14|195.78|0
1652128130000|2022-05-09 20:28:50|198.73|195.37|198.63|195.27|198.73|195.37|198.52|195.16|0
1652128140000|2022-05-09 20:29:00|198.52|195.16|198.83|195.47|198.83|195.47|198.52|195.16|0
1652128150000|2022-05-09 20:29:10|198.78|195.42|198.52|195.16|198.78|195.42|198.52|195.16|0
1652128160000|2022-05-09 20:29:20|198.63|195.27|198.73|195.37|198.73|195.37|198.52|195.16|0
1652128170000|2022-05-09 20:29:30|198.67|195.31|198.73|195.37|198.73|195.37|198.67|195.31|0
1652128180000|2022-05-09 20:29:40|198.88|195.52|198.83|195.47|198.88|195.52|198.78|195.42|0
1652128190000|2022-05-09 20:29:50|199.03|195.67|199.03|195.67|199.03|195.67|199.03|195.67|0
1652128200000|2022-05-09 20:30:00|199.14|195.78|199.49|196.13|199.49|196.13|199.14|195.78|0
1652128210000|2022-05-09 20:30:10|199.55|196.19|199.86|196.5|199.86|196.5|199.55|196.19|0
1652128220000|2022-05-09 20:30:20|199.65|196.29|199.86|196.5|199.86|196.5|199.65|196.29|0
1652128230000|2022-05-09 20:30:30|199.8|196.44|199.8|196.44|199.86|196.5|199.8|196.44|0
1652128240000|2022-05-09 20:30:40|199.7|196.34|199.96|196.6|199.96|196.6|199.7|196.34|0
1652128250000|2022-05-09 20:30:50|199.8|196.44|199.44|196.08|199.91|196.55|199.44|196.08|0
1652128260000|2022-05-09 20:31:00|199.29|195.93|199.14|195.78|199.29|195.93|199.14|195.78|0
1652128270000|2022-05-09 20:31:10|199.03|195.67|198.93|195.57|199.03|195.67|198.83|195.47|0
1652128290000|2022-05-09 20:31:30|199.03|195.67|198.73|195.37|199.03|195.67|198.73|195.37|0
1652128300000|2022-05-09 20:31:40|198.62|195.26|198.62|195.26|198.62|195.26|198.52|195.16|0
1652128310000|2022-05-09 20:31:50|198.52|195.16|198.42|195.06|198.52|195.16|198.42|195.06|0
1652128320000|2022-05-09 20:32:00|198.37|195.01|198.21|194.85|198.37|195.01|198.21|194.85|0
1652128330000|2022-05-09 20:32:10|198.16|194.8|198.32|194.96|198.32|194.96|198.16|194.8|0
1652128340000|2022-05-09 20:32:20|198.21|194.85|198.21|194.85|198.32|194.96|198.21|194.85|0
1652128350000|2022-05-09 20:32:30|198.11|194.75|198.16|194.8|198.21|194.85|198.11|194.75|0
1652128360000|2022-05-09 20:32:40|198.01|194.65|198.01|194.65|198.01|194.65|197.91|194.55|0
1652128370000|2022-05-09 20:32:50|197.91|194.55|198.16|194.8|198.21|194.85|197.91|194.55|0
1652128380000|2022-05-09 20:33:00|198.21|194.85|198.01|194.65|198.21|194.85|198.01|194.65|0
1652128390000|2022-05-09 20:33:10|198.06|194.7|198.01|194.65|198.06|194.7|197.96|194.6|0
1652128400000|2022-05-09 20:33:20|197.96|194.6|198.01|194.65|198.01|194.65|197.96|194.6|0
1652128410000|2022-05-09 20:33:30|198.06|194.7|198.11|194.75|198.11|194.75|198.06|194.7|0
1652128420000|2022-05-09 20:33:40|198.01|194.65|198.01|194.65|198.01|194.65|198.01|194.65|0
1652128430000|2022-05-09 20:33:50|197.96|194.6|197.96|194.6|197.96|194.6|197.96|194.6|0
1652128440000|2022-05-09 20:34:00|198.01|194.65|198.06|194.7|198.06|194.7|198.01|194.65|0
1652128450000|2022-05-09 20:34:10|198.11|194.75|198.11|194.75|198.16|194.8|198.11|194.75|0
1652128460000|2022-05-09 20:34:20|198.21|194.85|198.11|194.75|198.21|194.85|198.11|194.75|0
1652128470000|2022-05-09 20:34:30|198.16|194.8|198.32|194.96|198.32|194.96|198.16|194.8|0
1652128480000|2022-05-09 20:34:40|198.26|194.9|198.32|194.96|198.32|194.96|198.26|194.9|0
1652128490000|2022-05-09 20:34:50|198.26|194.9|198.21|194.85|198.32|194.96|198.21|194.85|0
1652128500000|2022-05-09 20:35:00|198.32|194.96|198.42|195.06|198.42|195.06|198.32|194.96|0
1652128510000|2022-05-09 20:35:10|198.47|195.11|198.42|195.06|198.47|195.11|198.42|195.06|0
1652128520000|2022-05-09 20:35:20|198.36|195|198.32|194.96|198.36|195|198.32|194.96|0
1652128530000|2022-05-09 20:35:30|198.21|194.85|198.11|194.75|198.21|194.85|198.11|194.75|0
1652128540000|2022-05-09 20:35:40|198.01|194.65|197.91|194.55|198.01|194.65|197.91|194.55|0
1652128550000|2022-05-09 20:35:50|197.96|194.6|197.85|194.49|197.96|194.6|197.85|194.49|0
1652128560000|2022-05-09 20:36:00|198.11|194.75|198.06|194.7|198.11|194.75|198.06|194.7|0
1652128570000|2022-05-09 20:36:10|198.01|194.65|198.06|194.7|198.11|194.75|198.01|194.65|0
1652128580000|2022-05-09 20:36:20|198.01|194.65|198.01|194.65|198.01|194.65|198.01|194.65|0
1652128590000|2022-05-09 20:36:30|197.95|194.59|197.95|194.59|197.95|194.59|197.91|194.55|0
1652128600000|2022-05-09 20:36:40|198.01|194.65|198.01|194.65|198.01|194.65|197.95|194.59|0
1652128610000|2022-05-09 20:36:50|198.21|194.85|198.26|194.9|198.26|194.9|198.16|194.8|0
1652128620000|2022-05-09 20:37:00|198.21|194.85|198.26|194.9|198.26|194.9|198.01|194.65|0
1652128630000|2022-05-09 20:37:10|198.31|194.95|198.31|194.95|198.52|195.16|198.31|194.95|0
1652128640000|2022-05-09 20:37:20|198.16|194.8|198.21|194.85|198.21|194.85|198.16|194.8|0
1652128650000|2022-05-09 20:37:30|198.31|194.95|198.62|195.26|198.62|195.26|198.31|194.95|0
1652128660000|2022-05-09 20:37:40|198.31|194.95|198.11|194.75|198.31|194.95|198.11|194.75|0
1652128670000|2022-05-09 20:37:50|198.01|194.65|197.8|194.44|198.01|194.65|197.8|194.44|0
1652128680000|2022-05-09 20:38:00|197.85|194.49|197.8|194.44|197.85|194.49|197.8|194.44|0
1652128690000|2022-05-09 20:38:10|197.7|194.34|197.6|194.24|197.7|194.34|197.6|194.24|0
1652128700000|2022-05-09 20:38:20|197.8|194.44|197.75|194.39|197.8|194.44|197.75|194.39|0
1652128710000|2022-05-09 20:38:30|197.6|194.24|197.8|194.44|197.8|194.44|197.6|194.24|0
1652128720000|2022-05-09 20:38:40|197.7|194.34|197.65|194.29|197.7|194.34|197.65|194.29|0
1652128730000|2022-05-09 20:38:50|197.8|194.44|197.65|194.29|197.8|194.44|197.65|194.29|0
1652128740000|2022-05-09 20:39:00|197.7|194.34|197.8|194.44|197.8|194.44|197.7|194.34|0
1652128750000|2022-05-09 20:39:10|197.85|194.49|197.95|194.59|197.95|194.59|197.85|194.49|0
1652128760000|2022-05-09 20:39:20|198.16|194.8|198.21|194.85|198.21|194.85|198.16|194.8|0
1652128770000|2022-05-09 20:39:30|198.06|194.7|198.11|194.75|198.11|194.75|198.06|194.7|0
1652128780000|2022-05-09 20:39:40|198.16|194.8|198.06|194.7|198.16|194.8|198.06|194.7|0
1652128790000|2022-05-09 20:39:50|197.9|194.54|198.01|194.65|198.01|194.65|197.9|194.54|0
1652128800000|2022-05-09 20:40:00|198.11|194.75|197.8|194.44|198.11|194.75|197.8|194.44|0
1652128810000|2022-05-09 20:40:10|197.7|194.34|197.9|194.54|197.9|194.54|197.7|194.34|0
1652128820000|2022-05-09 20:40:20|197.8|194.44|197.6|194.24|197.8|194.44|197.5|194.14|0
1652128830000|2022-05-09 20:40:30|197.5|194.14|197.5|194.14|197.5|194.14|197.5|194.14|0
1652128840000|2022-05-09 20:40:40|197.6|194.24|197.5|194.14|197.6|194.24|197.5|194.14|0
1652128850000|2022-05-09 20:40:50|197.44|194.08|197.75|194.39|197.75|194.39|197.44|194.08|0
1652128860000|2022-05-09 20:41:00|197.8|194.44|197.7|194.34|197.8|194.44|197.7|194.34|0
1652128870000|2022-05-09 20:41:10|197.65|194.29|197.6|194.24|197.65|194.29|197.6|194.24|0
1652128880000|2022-05-09 20:41:20|197.54|194.18|197.49|194.13|197.54|194.18|197.49|194.13|0
1652128890000|2022-05-09 20:41:30|197.39|194.03|197.7|194.34|197.7|194.34|197.39|194.03|0
1652128900000|2022-05-09 20:41:40|197.39|194.03|197.39|194.03|197.39|194.03|197.39|194.03|0
1652128910000|2022-05-09 20:41:50|197.49|194.13|197.6|194.24|197.6|194.24|197.49|194.13|0
1652128920000|2022-05-09 20:42:00|197.65|194.29|197.8|194.44|197.8|194.44|197.65|194.29|0
1652128930000|2022-05-09 20:42:10|197.7|194.34|197.6|194.24|197.7|194.34|197.6|194.24|0
1652128940000|2022-05-09 20:42:20|197.54|194.18|197.39|194.03|197.54|194.18|197.39|194.03|0
1652128950000|2022-05-09 20:42:30|197.44|194.08|197.39|194.03|197.44|194.08|197.39|194.03|0
1652128970000|2022-05-09 20:42:50|197.49|194.13|197.49|194.13|197.49|194.13|197.49|194.13|0
1652128980000|2022-05-09 20:43:00|197.65|194.29|197.6|194.24|197.65|194.29|197.6|194.24|0
1652128990000|2022-05-09 20:43:10|197.65|194.29|197.75|194.39|197.75|194.39|197.65|194.29|0
1652129000000|2022-05-09 20:43:20|197.8|194.44|197.65|194.29|197.8|194.44|197.65|194.29|0
1652129010000|2022-05-09 20:43:30|197.75|194.39|197.7|194.34|197.75|194.39|197.7|194.34|0
1652129020000|2022-05-09 20:43:40|197.65|194.29|197.6|194.24|197.65|194.29|197.6|194.24|0
1652129030000|2022-05-09 20:43:50|197.75|194.39|197.7|194.34|197.75|194.39|197.7|194.34|0
1652129040000|2022-05-09 20:44:00|197.8|194.44|197.9|194.54|197.9|194.54|197.8|194.44|0
1652129050000|2022-05-09 20:44:10|198|194.64|198|194.64|198|194.64|198|194.64|0
1652129060000|2022-05-09 20:44:20|198.05|194.69|198|194.64|198.05|194.69|198|194.64|0
1652129070000|2022-05-09 20:44:30|197.9|194.54|198.11|194.75|198.11|194.75|197.9|194.54|0
1652129080000|2022-05-09 20:44:40|197.9|194.54|197.9|194.54|197.9|194.54|197.9|194.54|0
1652129090000|2022-05-09 20:44:50|197.95|194.59|197.95|194.59|197.95|194.59|197.95|194.59|0
1652129100000|2022-05-09 20:45:00|198|194.64|198.21|194.85|198.21|194.85|198|194.64|0
1652129110000|2022-05-09 20:45:10|198.26|194.9|198.46|195.1|198.46|195.1|198.26|194.9|0
1652129120000|2022-05-09 20:45:20|198.41|195.05|198.52|195.16|198.52|195.16|198.31|194.95|0
1652129130000|2022-05-09 20:45:30|198.31|194.95|198.41|195.05|198.41|195.05|198.31|194.95|0
1652129140000|2022-05-09 20:45:40|198.36|195|198.21|194.85|198.36|195|198.21|194.85|0
1652129150000|2022-05-09 20:45:50|198.31|194.95|198|194.64|198.31|194.95|198|194.64|0
1652129160000|2022-05-09 20:46:00|198.11|194.75|197.8|194.44|198.11|194.75|197.7|194.34|0
1652129170000|2022-05-09 20:46:10|197.9|194.54|197.9|194.54|197.9|194.54|197.9|194.54|0
1652129180000|2022-05-09 20:46:20|197.85|194.49|197.9|194.54|197.9|194.54|197.85|194.49|0
1652129190000|2022-05-09 20:46:30|197.95|194.59|198.21|194.85|198.21|194.85|197.95|194.59|0
1652129200000|2022-05-09 20:46:40|198.05|194.69|198|194.64|198.05|194.69|198|194.64|0
1652129210000|2022-05-09 20:46:50|198.15|194.79|197.95|194.59|198.15|194.79|197.95|194.59|0
1652129220000|2022-05-09 20:47:00|198|194.64|198.15|194.79|198.15|194.79|198|194.64|0
1652129230000|2022-05-09 20:47:10|198.11|194.75|198.21|194.85|198.21|194.85|198.11|194.75|0
1652129240000|2022-05-09 20:47:20|198.31|194.95|198.51|195.15|198.51|195.15|198.31|194.95|0
1652129250000|2022-05-09 20:47:30|198.41|195.05|198.51|195.15|198.51|195.15|198.41|195.05|0
1652129260000|2022-05-09 20:47:40|198.41|195.05|198.36|195|198.41|195.05|198.36|195|0
1652129270000|2022-05-09 20:47:50|198.41|195.05|198.62|195.26|198.62|195.26|198.36|195|0
1652129280000|2022-05-09 20:48:00|198.51|195.15|198.51|195.15|198.62|195.26|198.51|195.15|0
1652129290000|2022-05-09 20:48:10|198.41|195.05|198.31|194.95|198.41|195.05|198.31|194.95|0
1652129300000|2022-05-09 20:48:20|198.41|195.05|198.36|195|198.41|195.05|198.36|195|0
1652129310000|2022-05-09 20:48:30|198.31|194.95|198.1|194.74|198.31|194.95|198.1|194.74|0
1652129320000|2022-05-09 20:48:40|198.15|194.79|198.1|194.74|198.15|194.79|198.1|194.74|0
1652129330000|2022-05-09 20:48:50|198|194.64|198|194.64|198|194.64|197.9|194.54|0
1652129340000|2022-05-09 20:49:00|197.8|194.44|197.85|194.49|197.85|194.49|197.8|194.44|0
1652129350000|2022-05-09 20:49:10|198.1|194.74|198.21|194.85|198.21|194.85|198.05|194.69|0
1652129360000|2022-05-09 20:49:20|198.26|194.9|198.31|194.95|198.36|195|198.21|194.85|0
1652129370000|2022-05-09 20:49:30|198.21|194.85|198.31|194.95|198.31|194.95|198.21|194.85|0
1652129380000|2022-05-09 20:49:40|198.21|194.85|198.21|194.85|198.31|194.95|198.21|194.85|0
1652129390000|2022-05-09 20:49:50|198.1|194.74|198.31|194.95|198.31|194.95|198.1|194.74|0
1652129400000|2022-05-09 20:50:00|198.26|194.9|197.8|194.44|198.26|194.9|197.8|194.44|0
1652129410000|2022-05-09 20:50:10|197.95|194.59|197.9|194.54|197.95|194.59|197.9|194.54|0
1652129420000|2022-05-09 20:50:20|197.74|194.38|197.8|194.44|197.8|194.44|197.74|194.38|0
1652129430000|2022-05-09 20:50:30|197.7|194.34|198|194.64|198|194.64|197.7|194.34|0
1652129440000|2022-05-09 20:50:40|197.95|194.59|197.9|194.54|197.95|194.59|197.9|194.54|0
1652129450000|2022-05-09 20:50:50|197.95|194.59|198.05|194.69|198.05|194.69|197.95|194.59|0
1652129460000|2022-05-09 20:51:00|198.21|194.85|198.21|194.85|198.25|194.89|198.21|194.85|0
1652129470000|2022-05-09 20:51:10|198|194.64|198|194.64|198|194.64|197.95|194.59|0
1652129480000|2022-05-09 20:51:20|198.1|194.74|198|194.64|198.1|194.74|198|194.64|0
1652129490000|2022-05-09 20:51:30|197.9|194.54|198.1|194.74|198.1|194.74|197.9|194.54|0
1652129500000|2022-05-09 20:51:40|198.05|194.69|198.15|194.79|198.15|194.79|198.05|194.69|0
1652129510000|2022-05-09 20:51:50|198.1|194.74|198.1|194.74|198.1|194.74|198.1|194.74|0
1652129520000|2022-05-09 20:52:00|197.9|194.54|197.85|194.49|197.9|194.54|197.85|194.49|0
1652129530000|2022-05-09 20:52:10|197.95|194.59|197.9|194.54|197.95|194.59|197.85|194.49|0
1652129540000|2022-05-09 20:52:20|198|194.64|198.1|194.74|198.1|194.74|197.95|194.59|0
1652129550000|2022-05-09 20:52:30|198.05|194.69|198|194.64|198.1|194.74|198|194.64|0
1652129560000|2022-05-09 20:52:40|197.9|194.54|197.95|194.59|197.95|194.59|197.9|194.54|0
1652129570000|2022-05-09 20:52:50|198.1|194.74|198.36|195|198.36|195|198.1|194.74|0
1652129580000|2022-05-09 20:53:00|198.31|194.95|198.31|194.95|198.41|195.05|198.31|194.95|0
1652129590000|2022-05-09 20:53:10|198.41|195.05|198.36|195|198.41|195.05|198.36|195|0
1652129600000|2022-05-09 20:53:20|198.41|195.05|198.31|194.95|198.41|195.05|198.31|194.95|0
1652129610000|2022-05-09 20:53:30|198.25|194.89|198.2|194.84|198.31|194.95|198.2|194.84|0
1652129620000|2022-05-09 20:53:40|198.1|194.74|198.2|194.84|198.2|194.84|198.1|194.74|0
1652129630000|2022-05-09 20:53:50|198.1|194.74|198.41|195.05|198.46|195.1|198.1|194.74|0
1652129640000|2022-05-09 20:54:00|198.31|194.95|198.31|194.95|198.31|194.95|198.31|194.95|0
1652129650000|2022-05-09 20:54:10|198.2|194.84|198.31|194.95|198.31|194.95|198.15|194.79|0
1652129660000|2022-05-09 20:54:20|198.36|195|198.1|194.74|198.36|195|198.1|194.74|0
1652129670000|2022-05-09 20:54:30|198.05|194.69|198.2|194.84|198.31|194.95|198.05|194.69|0
1652129680000|2022-05-09 20:54:40|198.1|194.74|198.05|194.69|198.1|194.74|198.05|194.69|0
1652129690000|2022-05-09 20:54:50|198|194.64|198.25|194.89|198.46|195.1|198|194.64|0
1652129700000|2022-05-09 20:55:00|198.31|194.95|198.25|194.89|198.31|194.95|198.25|194.89|0
1652129720000|2022-05-09 20:55:20|198.2|194.84|198.25|194.89|198.31|194.95|198.2|194.84|0
1652129730000|2022-05-09 20:55:30|198.2|194.84|198.1|194.74|198.2|194.84|198.1|194.74|0
1652129740000|2022-05-09 20:55:40|198.15|194.79|198.41|195.05|198.41|195.05|198.15|194.79|0
1652129750000|2022-05-09 20:55:50|198.25|194.89|198.15|194.79|198.25|194.89|198.15|194.79|0
1652129760000|2022-05-09 20:56:00|198.1|194.74|198.05|194.69|198.1|194.74|198.05|194.69|0
1652129770000|2022-05-09 20:56:10|198.1|194.74|198.05|194.69|198.1|194.74|198.05|194.69|0
1652129780000|2022-05-09 20:56:20|198.35|194.99|198.41|195.05|198.41|195.05|198.35|194.99|0
1652129790000|2022-05-09 20:56:30|198.35|194.99|198.35|194.99|198.41|195.05|198.31|194.95|0
1652129800000|2022-05-09 20:56:40|198.15|194.79|198|194.64|198.15|194.79|198|194.64|0
1652129810000|2022-05-09 20:56:50|197.9|194.54|197.9|194.54|197.9|194.54|197.9|194.54|0
1652129820000|2022-05-09 20:57:00|198.05|194.69|197.9|194.54|198.15|194.79|197.79|194.43|0
1652129830000|2022-05-09 20:57:10|197.84|194.48|197.79|194.43|197.84|194.48|197.79|194.43|0
1652129840000|2022-05-09 20:57:20|197.84|194.48|197.9|194.54|197.9|194.54|197.84|194.48|0
1652129850000|2022-05-09 20:57:30|198|194.64|197.84|194.48|198|194.64|197.79|194.43|0
1652129860000|2022-05-09 20:57:40|197.9|194.54|197.79|194.43|197.9|194.54|197.79|194.43|0
1652129870000|2022-05-09 20:57:50|197.84|194.48|197.79|194.43|197.84|194.48|197.79|194.43|0
1652129880000|2022-05-09 20:58:00|197.69|194.33|197.69|194.33|197.69|194.33|197.69|194.33|0
1652129890000|2022-05-09 20:58:10|197.9|194.54|197.9|194.54|197.9|194.54|197.69|194.33|0
1652129900000|2022-05-09 20:58:20|197.94|194.58|198|194.64|198|194.64|197.9|194.54|0
1652129910000|2022-05-09 20:58:30|198.1|194.74|198|194.64|198.1|194.74|198|194.64|0
1652129920000|2022-05-09 20:58:40|198.05|194.69|198|194.64|198.05|194.69|198|194.64|0
1652129930000|2022-05-09 20:58:50|197.84|194.48|198.05|194.69|198.05|194.69|197.84|194.48|0
1652129940000|2022-05-09 20:59:00|198|194.64|197.9|194.54|198|194.64|197.9|194.54|0
1652129950000|2022-05-09 20:59:10|198|194.64|197.9|194.54|198|194.64|197.9|194.54|0
1652129960000|2022-05-09 20:59:20|197.94|194.58|198|194.64|198.1|194.74|197.94|194.58|0
1652129970000|2022-05-09 20:59:30|197.94|194.58|198.1|194.74|198.1|194.74|197.94|194.58|0
1652129980000|2022-05-09 20:59:40|198|194.64|198|194.64|198|194.64|198|194.64|0
1652129990000|2022-05-09 20:59:50|198.05|194.69|197.77|194.97|198.05|194.97|197.77|194.69|0
1652130000000|2022-05-09 21:00:00|197.76|194.96|197.67|194.87|197.76|194.96|197.67|194.87|0
1652130020000|2022-05-09 21:00:20|197.7|194.9|197.7|194.9|197.7|194.9|197.7|194.9|0
1652130030000|2022-05-09 21:00:30|197.11|194.31|198.32|195.52|198.32|195.52|197.11|194.31|0
1652130040000|2022-05-09 21:00:40|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1652130080000|2022-05-09 21:01:20|198.32|195.52|198.35|195.55|198.35|195.55|198.32|195.52|0
1652130090000|2022-05-09 21:01:30|198.32|195.52|198.32|195.52|198.32|195.52|198.32|195.52|0
1652130100000|2022-05-09 21:01:40|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1652130120000|2022-05-09 21:02:00|198.23|195.43|198.23|195.43|198.23|195.43|198.23|195.43|0
1652130130000|2022-05-09 21:02:10|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1652130140000|2022-05-09 21:02:20|198.36|195.56|198.36|195.56|198.36|195.56|198.36|195.56|0
1652130200000|2022-05-09 21:03:20|198.37|195.57|198.37|195.57|198.37|195.57|198.37|195.57|0
1652130230000|2022-05-09 21:03:50|198.39|195.59|198.39|195.59|198.39|195.59|198.39|195.59|0
1652130240000|2022-05-09 21:04:00|198.6|195.8|198.57|195.77|198.6|195.8|198.57|195.77|0
1652130250000|2022-05-09 21:04:10|198.51|195.71|198.67|195.87|198.67|195.87|198.51|195.71|0
1652130260000|2022-05-09 21:04:20|198.64|195.84|198.6|195.8|198.64|195.84|198.6|195.8|0
1652130280000|2022-05-09 21:04:40|198.63|195.83|198.63|195.83|198.63|195.83|198.63|195.83|0
1652130290000|2022-05-09 21:04:50|198.61|195.81|198.61|195.81|198.61|195.81|198.61|195.81|0
1652130300000|2022-05-09 21:05:00|198.58|195.78|198.58|195.78|198.58|195.78|198.58|195.78|0
1652130310000|2022-05-09 21:05:10|198.57|195.77|198.57|195.77|198.57|195.77|198.57|195.77|0
1652130320000|2022-05-09 21:05:20|198.55|195.75|198.55|195.75|198.55|195.75|198.55|195.75|0
1652130340000|2022-05-09 21:05:40|198.57|195.77|198.57|195.77|198.57|195.77|198.57|195.77|0
1652130350000|2022-05-09 21:05:50|198.58|195.78|198.64|195.84|198.64|195.84|198.55|195.75|0
1652130370000|2022-05-09 21:06:10|198.69|195.89|198.64|195.84|198.69|195.89|198.64|195.84|0
1652130400000|2022-05-09 21:06:40|198.63|195.83|198.63|195.83|198.63|195.83|198.63|195.83|0
1652130410000|2022-05-09 21:06:50|198.64|195.84|198.64|195.84|198.64|195.84|198.64|195.84|0
1652130430000|2022-05-09 21:07:10|198.69|195.89|198.69|195.89|198.69|195.89|198.69|195.89|0
1652130440000|2022-05-09 21:07:20|198.64|195.84|198.69|195.89|198.69|195.89|198.64|195.84|0
1652130470000|2022-05-09 21:07:50|198.66|195.86|198.66|195.86|198.66|195.86|198.66|195.86|0
1652130500000|2022-05-09 21:08:20|198.69|195.89|198.69|195.89|198.69|195.89|198.69|195.89|0
1652130520000|2022-05-09 21:08:40|198.66|195.86|198.64|195.84|198.66|195.86|198.64|195.84|0
1652130540000|2022-05-09 21:09:00|198.66|195.86|198.66|195.86|198.66|195.86|198.66|195.86|0
1652130560000|2022-05-09 21:09:20|198.62|195.82|198.62|195.82|198.62|195.82|198.62|195.82|0
1652130610000|2022-05-09 21:10:10|198.66|195.86|198.66|195.86|198.66|195.86|198.66|195.86|0
1652130630000|2022-05-09 21:10:30|198.62|195.82|198.62|195.82|198.62|195.82|198.62|195.82|0
1652130720000|2022-05-09 21:12:00|198.66|195.86|198.66|195.86|198.66|195.86|198.66|195.86|0
1652130730000|2022-05-09 21:12:10|198.61|195.81|198.66|195.86|198.66|195.86|198.61|195.81|0
1652130820000|2022-05-09 21:13:40|198.62|195.82|198.62|195.82|198.62|195.82|198.62|195.82|0
1652130860000|2022-05-09 21:14:20|198.64|195.84|198.66|195.86|198.67|195.87|198.64|195.84|0
1652130900000|2022-05-09 21:15:00|198.61|195.81|198.61|195.81|198.61|195.81|198.61|195.81|0
1652130920000|2022-05-09 21:15:20|198.7|195.9|198.7|195.9|198.7|195.9|198.7|195.9|0
1652130970000|2022-05-09 21:16:10|198.73|195.93|198.73|195.93|198.73|195.93|198.73|195.93|0
1652131000000|2022-05-09 21:16:40|198.64|195.84|198.64|195.84|198.64|195.84|198.64|195.84|0
1652131010000|2022-05-09 21:16:50|198.68|195.88|198.68|195.88|198.68|195.88|198.68|195.88|0
1652131070000|2022-05-09 21:17:50|198.5|195.7|198.5|195.7|198.5|195.7|198.5|195.7|0
1652131080000|2022-05-09 21:18:00|198.68|195.88|198.68|195.88|198.68|195.88|198.68|195.88|0
1652131090000|2022-05-09 21:18:10|198.64|195.84|198.64|195.84|198.64|195.84|198.64|195.84|0
1652131110000|2022-05-09 21:18:30|198.62|195.82|198.68|195.88|198.68|195.88|198.62|195.82|0
1652131150000|2022-05-09 21:19:10|198.67|195.87|198.58|195.78|198.67|195.87|198.58|195.78|0
1652131160000|2022-05-09 21:19:20|198.59|195.79|198.52|195.72|198.59|195.79|198.52|195.72|0
1652131180000|2022-05-09 21:19:40|198.56|195.76|198.49|195.69|198.56|195.76|198.49|195.69|0
1652131190000|2022-05-09 21:19:50|198.48|195.68|198.59|195.79|198.59|195.79|198.48|195.68|0
1652131200000|2022-05-09 21:20:00|198.58|195.78|198.57|195.77|198.61|195.81|198.52|195.72|0
1652131210000|2022-05-09 21:20:10|198.35|195.55|198.5|195.7|198.5|195.7|198.35|195.55|0
1652131230000|2022-05-09 21:20:30|198.66|195.86|198.66|195.86|198.66|195.86|198.66|195.86|0
1652131320000|2022-05-09 21:22:00|198.62|195.82|198.62|195.82|198.62|195.82|198.62|195.82|0
1652131330000|2022-05-09 21:22:10|198.66|195.86|198.65|195.85|198.66|195.86|198.65|195.85|0
1652131350000|2022-05-09 21:22:30|198.68|195.88|198.7|195.9|198.7|195.9|198.68|195.88|0
1652131370000|2022-05-09 21:22:50|198.57|195.77|198.5|195.7|198.57|195.77|198.5|195.7|0
1652131380000|2022-05-09 21:23:00|198.52|195.72|198.5|195.7|198.52|195.72|198.5|195.7|0
1652131420000|2022-05-09 21:23:40|198.57|195.77|198.59|195.79|198.59|195.79|198.57|195.77|0
1652131430000|2022-05-09 21:23:50|198.57|195.77|198.57|195.77|198.57|195.77|198.57|195.77|0
1652131440000|2022-05-09 21:24:00|198.59|195.79|198.54|195.74|198.61|195.81|198.54|195.74|0
1652131450000|2022-05-09 21:24:10|198.53|195.73|198.43|195.63|198.53|195.73|198.43|195.63|0
1652131460000|2022-05-09 21:24:20|198.34|195.54|198.34|195.54|198.34|195.54|198.34|195.54|0
1652131480000|2022-05-09 21:24:40|198.36|195.56|198.47|195.67|198.47|195.67|198.35|195.55|0
1652131490000|2022-05-09 21:24:50|198.48|195.68|198.48|195.68|198.48|195.68|198.48|195.68|0
1652131530000|2022-05-09 21:25:30|198.61|195.81|198.61|195.81|198.61|195.81|198.61|195.81|0
1652131540000|2022-05-09 21:25:40|198.48|195.68|198.47|195.67|198.48|195.68|198.47|195.67|0
1652131550000|2022-05-09 21:25:50|198.56|195.76|198.47|195.67|198.56|195.76|198.47|195.67|0
1652131670000|2022-05-09 21:27:50|198.48|195.68|198.48|195.68|198.48|195.68|198.48|195.68|0
1652131690000|2022-05-09 21:28:10|198.4|195.6|198.4|195.6|198.4|195.6|198.4|195.6|0
1652131700000|2022-05-09 21:28:20|198.27|195.47|198.27|195.47|198.27|195.47|198.27|195.47|0
1652131730000|2022-05-09 21:28:50|198.2|195.4|198.2|195.4|198.2|195.4|198.2|195.4|0
1652131760000|2022-05-09 21:29:20|198.21|195.41|198.21|195.41|198.21|195.41|198.21|195.41|0
1652131770000|2022-05-09 21:29:30|198.2|195.4|198.21|195.41|198.21|195.41|198.2|195.4|0
1652131810000|2022-05-09 21:30:10|198.2|195.4|198.21|195.41|198.21|195.41|198.2|195.4|0
1652131820000|2022-05-09 21:30:20|198.2|195.4|198.2|195.4|198.2|195.4|198.2|195.4|0
1652131830000|2022-05-09 21:30:30|198.19|195.39|198.19|195.39|198.19|195.39|198.19|195.39|0
1652131840000|2022-05-09 21:30:40|198.29|195.49|198.29|195.49|198.3|195.5|198.27|195.47|0
1652131900000|2022-05-09 21:31:40|198.21|195.41|198.16|195.36|198.21|195.41|198.16|195.36|0
1652131950000|2022-05-09 21:32:30|198.15|195.35|198.15|195.35|198.15|195.35|198.15|195.35|0
1652131960000|2022-05-09 21:32:40|198.09|195.29|198.08|195.28|198.09|195.29|198.08|195.28|0
1652132010000|2022-05-09 21:33:30|198|195.2|198|195.2|198|195.2|198|195.2|0
1652132040000|2022-05-09 21:34:00|197.97|195.17|197.97|195.17|197.97|195.17|197.97|195.17|0
1652132050000|2022-05-09 21:34:10|197.99|195.19|197.99|195.19|197.99|195.19|197.99|195.19|0
1652132060000|2022-05-09 21:34:20|198.06|195.26|198.06|195.26|198.06|195.26|198.06|195.26|0
1652132090000|2022-05-09 21:34:50|198.09|195.29|198.09|195.29|198.09|195.29|198.09|195.29|0
1652132120000|2022-05-09 21:35:20|198.03|195.23|198.03|195.23|198.03|195.23|198.03|195.23|0
1652132240000|2022-05-09 21:37:20|198.01|195.21|198.01|195.21|198.01|195.21|198.01|195.21|0
1652132330000|2022-05-09 21:38:50|197.94|195.14|197.94|195.14|197.94|195.14|197.94|195.14|0
1652132340000|2022-05-09 21:39:00|197.96|195.16|198|195.2|198|195.2|197.96|195.16|0
1652132370000|2022-05-09 21:39:30|198.03|195.23|198.03|195.23|198.03|195.23|198.03|195.23|0
1652132400000|2022-05-09 21:40:00|198.01|195.21|198.01|195.21|198.01|195.21|198.01|195.21|0
1652132480000|2022-05-09 21:41:20|198.1|195.3|198.18|195.38|198.18|195.38|198.1|195.3|0
1652132530000|2022-05-09 21:42:10|197.98|195.18|197.98|195.18|197.98|195.18|197.98|195.18|0
1652132560000|2022-05-09 21:42:40|198.18|195.38|198.1|195.3|198.18|195.38|198.1|195.3|0
1652132570000|2022-05-09 21:42:50|198.03|195.23|198.03|195.23|198.03|195.23|198.03|195.23|0
1652132620000|2022-05-09 21:43:40|197.97|195.17|197.88|195.08|197.97|195.17|197.88|195.08|0
1652132650000|2022-05-09 21:44:10|198.01|195.21|198.01|195.21|198.01|195.21|198.01|195.21|0
1652132660000|2022-05-09 21:44:20|198.03|195.23|198.03|195.23|198.03|195.23|198.03|195.23|0
1652132700000|2022-05-09 21:45:00|198.01|195.21|198.01|195.21|198.01|195.21|198.01|195.21|0
1652132720000|2022-05-09 21:45:20|198.03|195.23|198.03|195.23|198.03|195.23|198.03|195.23|0
1652132770000|2022-05-09 21:46:10|198.01|195.21|198.01|195.21|198.01|195.21|198.01|195.21|0
1652132830000|2022-05-09 21:47:10|198.03|195.23|198.03|195.23|198.03|195.23|198.03|195.23|0
1652132840000|2022-05-09 21:47:20|198.01|195.21|198.01|195.21|198.01|195.21|198.01|195.21|0
1652132880000|2022-05-09 21:48:00|198.03|195.23|198.03|195.23|198.03|195.23|198.03|195.23|0
1652132900000|2022-05-09 21:48:20|198.12|195.32|198.12|195.32|198.12|195.32|198.12|195.32|0
1652132910000|2022-05-09 21:48:30|198.13|195.33|198.14|195.34|198.14|195.34|198.13|195.33|0
1652132920000|2022-05-09 21:48:40|198.13|195.33|198.13|195.33|198.13|195.33|198.13|195.33|0
1652132930000|2022-05-09 21:48:50|198.07|195.27|198.08|195.28|198.08|195.28|198.07|195.27|0
1652132950000|2022-05-09 21:49:10|198.05|195.25|198.05|195.25|198.05|195.25|198.05|195.25|0
1652132960000|2022-05-09 21:49:20|198.08|195.28|198.08|195.28|198.08|195.28|198.08|195.28|0
1652132980000|2022-05-09 21:49:40|198.05|195.25|198.05|195.25|198.05|195.25|198.05|195.25|0
1652133010000|2022-05-09 21:50:10|198.08|195.28|198.08|195.28|198.08|195.28|198.08|195.28|0
1652133020000|2022-05-09 21:50:20|198.1|195.3|198.08|195.28|198.1|195.3|198.08|195.28|0
1652133040000|2022-05-09 21:50:40|198.1|195.3|198.11|195.31|198.13|195.33|198.1|195.3|0
1652133050000|2022-05-09 21:50:50|198.13|195.33|198.11|195.31|198.13|195.33|198.11|195.31|0
1652133070000|2022-05-09 21:51:10|198.08|195.28|198.08|195.28|198.08|195.28|198.08|195.28|0
1652133090000|2022-05-09 21:51:30|198.13|195.33|198.17|195.37|198.17|195.37|198.13|195.33|0
1652133130000|2022-05-09 21:52:10|198.18|195.38|198.2|195.4|198.2|195.4|198.18|195.38|0
1652133150000|2022-05-09 21:52:30|198.24|195.44|198.24|195.44|198.24|195.44|198.24|195.44|0
1652133170000|2022-05-09 21:52:50|198.22|195.42|198.22|195.42|198.22|195.42|198.22|195.42|0
1652133180000|2022-05-09 21:53:00|198.24|195.44|198.24|195.44|198.24|195.44|198.24|195.44|0
1652133190000|2022-05-09 21:53:10|198.27|195.47|198.27|195.47|198.27|195.47|198.27|195.47|0
1652133220000|2022-05-09 21:53:40|198.26|195.46|198.26|195.46|198.26|195.46|198.26|195.46|0
1652133240000|2022-05-09 21:54:00|198.34|195.54|198.34|195.54|198.34|195.54|198.34|195.54|0
1652133250000|2022-05-09 21:54:10|198.38|195.58|198.38|195.58|198.38|195.58|198.38|195.58|0
1652133260000|2022-05-09 21:54:20|198.39|195.59|198.39|195.59|198.39|195.59|198.39|195.59|0
1652133290000|2022-05-09 21:54:50|198.41|195.61|198.41|195.61|198.41|195.61|198.41|195.61|0
1652133300000|2022-05-09 21:55:00|198.42|195.62|198.51|195.71|198.51|195.71|198.42|195.62|0
1652133310000|2022-05-09 21:55:10|198.54|195.74|198.54|195.74|198.54|195.74|198.54|195.74|0
1652133320000|2022-05-09 21:55:20|198.53|195.73|198.53|195.73|198.53|195.73|198.53|195.73|0
1652133340000|2022-05-09 21:55:40|198.57|195.77|198.57|195.77|198.57|195.77|198.57|195.77|0
1652133350000|2022-05-09 21:55:50|198.53|195.73|198.55|195.75|198.55|195.75|198.53|195.73|0
1652133360000|2022-05-09 21:56:00|198.53|195.73|198.53|195.73|198.53|195.73|198.53|195.73|0
1652133400000|2022-05-09 21:56:40|198.64|195.84|198.64|195.84|198.64|195.84|198.64|195.84|0
1652133410000|2022-05-09 21:56:50|198.69|195.89|198.57|195.77|198.69|195.89|198.57|195.77|0
1652133420000|2022-05-09 21:57:00|198.6|195.8|198.6|195.8|198.6|195.8|198.6|195.8|0
1652133460000|2022-05-09 21:57:40|198.63|195.83|198.73|195.93|198.73|195.93|198.63|195.83|0
1652133490000|2022-05-09 21:58:10|198.63|195.83|198.63|195.83|198.63|195.83|198.63|195.83|0
1652133500000|2022-05-09 21:58:20|198.66|195.86|198.66|195.86|198.66|195.86|198.66|195.86|0
1652133510000|2022-05-09 21:58:30|198.64|195.84|198.64|195.84|198.64|195.84|198.64|195.84|0
1652133520000|2022-05-09 21:58:40|198.72|195.92|198.72|195.92|198.72|195.92|198.72|195.92|0
1652133530000|2022-05-09 21:58:50|198.73|195.93|198.73|195.93|198.73|195.93|198.73|195.93|0
1652133540000|2022-05-09 21:59:00|198.68|195.88|198.81|196.01|198.81|196.01|198.68|195.88|0
1652133550000|2022-05-09 21:59:10|198.96|196.16|198.89|196.09|198.96|196.16|198.89|196.09|0
1652133560000|2022-05-09 21:59:20|199.08|196.28|199.23|196.43|199.23|196.43|199.08|196.28|0
1652133570000|2022-05-09 21:59:30|199.26|196.46|199.15|196.35|199.26|196.46|199.15|196.35|0
1652133580000|2022-05-09 21:59:40|199.26|196.46|199.15|196.35|199.35|196.55|199.15|196.35|0
1652133600000|2022-05-09 22:00:00|199.79|196.99|200.41|197.61|200.62|197.82|199.79|196.99|0
1652133610000|2022-05-09 22:00:10|200.31|197.51|200.98|198.18|200.98|198.18|200.31|197.51|0
1652133620000|2022-05-09 22:00:20|200.77|197.97|201.49|198.69|201.6|198.8|200.77|197.97|0
1652133630000|2022-05-09 22:00:30|201.54|198.74|201.49|198.69|201.54|198.74|201.49|198.69|0
1652133640000|2022-05-09 22:00:40|201.34|198.54|201.85|199.05|201.85|199.05|201.34|198.54|0
1652133650000|2022-05-09 22:00:50|202.16|199.36|202.43|199.63|202.43|199.63|202.11|199.31|0
1652133660000|2022-05-09 22:01:00|202.11|199.31|201.91|199.11|202.11|199.31|201.85|199.05|0
1652133670000|2022-05-09 22:01:10|202.27|199.47|202.43|199.63|202.43|199.63|202.27|199.47|0
1652133680000|2022-05-09 22:01:20|202.27|199.47|202.11|199.31|202.27|199.47|202.11|199.31|0
1652133690000|2022-05-09 22:01:30|202.16|199.36|202.11|199.31|202.16|199.36|202.11|199.31|0
1652133700000|2022-05-09 22:01:40|201.85|199.05|201.8|199|201.85|199.05|201.8|199|0
1652133710000|2022-05-09 22:01:50|201.7|198.9|201.91|199.11|202.01|199.21|201.7|198.9|0
1652133720000|2022-05-09 22:02:00|202.06|199.26|201.96|199.16|202.06|199.26|201.96|199.16|0
1652133730000|2022-05-09 22:02:10|202.11|199.31|202.11|199.31|202.22|199.42|202.11|199.31|0
1652133740000|2022-05-09 22:02:20|201.54|198.74|201.29|198.49|201.54|198.74|201.29|198.49|0
1652133750000|2022-05-09 22:02:30|201.34|198.54|201.08|198.28|201.34|198.54|201.08|198.28|0
1652133760000|2022-05-09 22:02:40|200.98|198.18|200.98|198.18|201.03|198.23|200.67|197.87|0
1652133770000|2022-05-09 22:02:50|201.08|198.28|200.56|197.76|201.08|198.28|200.56|197.76|0
1652133780000|2022-05-09 22:03:00|200.61|197.81|200.67|197.87|200.67|197.87|200.61|197.81|0
1652133800000|2022-05-09 22:03:20|201.08|198.28|201.34|198.54|201.34|198.54|201.08|198.28|0
1652133810000|2022-05-09 22:03:30|201.44|198.64|201.34|198.54|201.44|198.64|201.34|198.54|0
1652133820000|2022-05-09 22:03:40|201.39|198.59|201.29|198.49|201.39|198.59|201.23|198.43|0
1652133830000|2022-05-09 22:03:50|201.23|198.43|200.92|198.12|201.23|198.43|200.92|198.12|0
1652133840000|2022-05-09 22:04:00|200.87|198.07|200.87|198.07|200.87|198.07|200.87|198.07|0
1652133850000|2022-05-09 22:04:10|200.77|197.97|200.77|197.97|200.77|197.97|200.77|197.97|0
1652133860000|2022-05-09 22:04:20|200.61|197.81|200.67|197.87|200.72|197.92|200.61|197.81|0
1652133870000|2022-05-09 22:04:30|200.72|197.92|200.56|197.76|200.72|197.92|200.56|197.76|0
1652133880000|2022-05-09 22:04:40|200.51|197.71|200.46|197.66|200.51|197.71|200.46|197.66|0
1652133890000|2022-05-09 22:04:50|200.51|197.71|200.51|197.71|200.51|197.71|200.51|197.71|0
1652133900000|2022-05-09 22:05:00|200.46|197.66|200.67|197.87|200.67|197.87|200.46|197.66|0
1652133910000|2022-05-09 22:05:10|200.77|197.97|200.92|198.12|200.92|198.12|200.77|197.97|0
1652133920000|2022-05-09 22:05:20|200.98|198.18|200.87|198.07|200.98|198.18|200.87|198.07|0
1652133930000|2022-05-09 22:05:30|200.77|197.97|200.61|197.81|200.87|198.07|200.61|197.81|0
1652133940000|2022-05-09 22:05:40|200.56|197.76|200.56|197.76|200.56|197.76|200.46|197.66|0
1652133950000|2022-05-09 22:05:50|200.51|197.71|200.56|197.76|200.56|197.76|200.51|197.71|0
1652133960000|2022-05-09 22:06:00|200.61|197.81|200.67|197.87|200.67|197.87|200.61|197.81|0
1652133970000|2022-05-09 22:06:10|200.77|197.97|200.87|198.07|200.87|198.07|200.77|197.97|0
1652133980000|2022-05-09 22:06:20|200.98|198.18|200.87|198.07|200.98|198.18|200.87|198.07|0
1652133990000|2022-05-09 22:06:30|200.92|198.12|200.92|198.12|200.92|198.12|200.87|198.07|0
1652134000000|2022-05-09 22:06:40|200.87|198.07|201.08|198.28|201.08|198.28|200.87|198.07|0
1652134010000|2022-05-09 22:06:50|200.98|198.18|200.98|198.18|200.98|198.18|200.98|198.18|0
1652134020000|2022-05-09 22:07:00|201.18|198.38|201.28|198.48|201.33|198.53|201.18|198.38|0
1652134030000|2022-05-09 22:07:10|201.13|198.33|201.28|198.48|201.28|198.48|201.13|198.33|0
1652134040000|2022-05-09 22:07:20|201.23|198.43|201.08|198.28|201.23|198.43|201.08|198.28|0
1652134050000|2022-05-09 22:07:30|201.18|198.38|201.18|198.38|201.18|198.38|201.08|198.28|0
1652134060000|2022-05-09 22:07:40|201.13|198.33|201.02|198.22|201.13|198.33|201.02|198.22|0
1652134070000|2022-05-09 22:07:50|200.97|198.17|200.87|198.07|200.97|198.17|200.87|198.07|0
1652134080000|2022-05-09 22:08:00|200.97|198.17|201.08|198.28|201.08|198.28|200.97|198.17|0
1652134090000|2022-05-09 22:08:10|201.18|198.38|201.13|198.33|201.18|198.38|201.08|198.28|0
1652134100000|2022-05-09 22:08:20|201.02|198.22|201.18|198.38|201.18|198.38|201.02|198.22|0
1652134110000|2022-05-09 22:08:30|201.08|198.28|201.28|198.48|201.28|198.48|201.08|198.28|0
1652134120000|2022-05-09 22:08:40|201.13|198.33|201.08|198.28|201.18|198.38|201.02|198.22|0
1652134130000|2022-05-09 22:08:50|201.18|198.38|201.08|198.28|201.18|198.38|201.08|198.28|0
1652134160000|2022-05-09 22:09:20|201.02|198.22|200.97|198.17|201.02|198.22|200.97|198.17|0
1652134170000|2022-05-09 22:09:30|200.77|197.97|200.87|198.07|200.87|198.07|200.77|197.97|0
1652134180000|2022-05-09 22:09:40|200.77|197.97|200.66|197.86|200.77|197.97|200.66|197.86|0
1652134190000|2022-05-09 22:09:50|200.56|197.76|200.36|197.56|200.56|197.76|200.36|197.56|0
1652134200000|2022-05-09 22:10:00|200.46|197.66|200.36|197.56|200.56|197.76|200.36|197.56|0
1652134210000|2022-05-09 22:10:10|200.25|197.45|200.25|197.45|200.25|197.45|200.25|197.45|0
1652134220000|2022-05-09 22:10:20|200.15|197.35|200.05|197.25|200.15|197.35|200.05|197.25|0
1652134230000|2022-05-09 22:10:30|200.25|197.45|200.25|197.45|200.25|197.45|200.25|197.45|0
1652134240000|2022-05-09 22:10:40|200.36|197.56|200.2|197.4|200.36|197.56|200.2|197.4|0
1652134250000|2022-05-09 22:10:50|200.1|197.3|200.15|197.35|200.15|197.35|200.1|197.3|0
1652134260000|2022-05-09 22:11:00|200.1|197.3|200.1|197.3|200.15|197.35|200.1|197.3|0
1652134270000|2022-05-09 22:11:10|200.05|197.25|200.1|197.3|200.15|197.35|200.05|197.25|0
1652134280000|2022-05-09 22:11:20|199.99|197.19|199.94|197.14|200.05|197.25|199.84|197.04|0
1652134290000|2022-05-09 22:11:30|199.84|197.04|199.84|197.04|199.84|197.04|199.84|197.04|0
1652134300000|2022-05-09 22:11:40|199.74|196.94|199.74|196.94|199.74|196.94|199.74|196.94|0
1652134310000|2022-05-09 22:11:50|199.84|197.04|199.79|196.99|199.84|197.04|199.79|196.99|0
1652134320000|2022-05-09 22:12:00|199.84|197.04|199.94|197.14|199.94|197.14|199.84|197.04|0
1652134330000|2022-05-09 22:12:10|200.05|197.25|200.05|197.25|200.05|197.25|200.05|197.25|0
1652134340000|2022-05-09 22:12:20|200.15|197.35|200.15|197.35|200.15|197.35|200.15|197.35|0
1652134360000|2022-05-09 22:12:40|200.25|197.45|200.25|197.45|200.25|197.45|200.25|197.45|0
1652134380000|2022-05-09 22:13:00|200.35|197.55|200.56|197.76|200.56|197.76|200.35|197.55|0
1652134390000|2022-05-09 22:13:10|200.66|197.86|200.82|198.02|200.82|198.02|200.66|197.86|0
1652134400000|2022-05-09 22:13:20|200.97|198.17|200.97|198.17|200.97|198.17|200.97|198.17|0
1652134410000|2022-05-09 22:13:30|201.08|198.28|201.18|198.38|201.18|198.38|201.08|198.28|0
1652134420000|2022-05-09 22:13:40|201.08|198.28|200.77|197.97|201.08|198.28|200.77|197.97|0
1652134430000|2022-05-09 22:13:50|200.61|197.81|200.66|197.86|200.66|197.86|200.61|197.81|0
1652134440000|2022-05-09 22:14:00|200.77|197.97|201.02|198.22|201.02|198.22|200.77|197.97|0
1652134450000|2022-05-09 22:14:10|201.07|198.27|200.92|198.12|201.07|198.27|200.92|198.12|0
1652134460000|2022-05-09 22:14:20|200.97|198.17|201.07|198.27|201.18|198.38|200.97|198.17|0
1652134470000|2022-05-09 22:14:30|201.23|198.43|201.33|198.53|201.33|198.53|201.23|198.43|0
1652134480000|2022-05-09 22:14:40|201.23|198.43|201.33|198.53|201.33|198.53|201.23|198.43|0
1652134490000|2022-05-09 22:14:50|201.38|198.58|201.38|198.58|201.38|198.58|201.38|198.58|0
1652134500000|2022-05-09 22:15:00|201.59|198.79|201.64|198.84|201.64|198.84|201.59|198.79|0
1652134510000|2022-05-09 22:15:10|201.69|198.89|201.64|198.84|201.69|198.89|201.59|198.79|0
1652134520000|2022-05-09 22:15:20|201.69|198.89|201.9|199.1|201.9|199.1|201.69|198.89|0
1652134530000|2022-05-09 22:15:30|201.8|199|202|199.2|202|199.2|201.8|199|0
1652134540000|2022-05-09 22:15:40|202.11|199.31|202.11|199.31|202.11|199.31|202.11|199.31|0
1652134560000|2022-05-09 22:16:00|202|199.2|201.95|199.15|202|199.2|201.95|199.15|0
1652134570000|2022-05-09 22:16:10|201.69|198.89|201.8|199|201.8|199|201.69|198.89|0
1652134580000|2022-05-09 22:16:20|201.74|198.94|201.74|198.94|201.74|198.94|201.74|198.94|0
1652134590000|2022-05-09 22:16:30|201.8|199|201.8|199|201.8|199|201.8|199|0
1652134600000|2022-05-09 22:16:40|201.69|198.89|201.64|198.84|201.69|198.89|201.64|198.84|0
1652134610000|2022-05-09 22:16:50|201.69|198.89|201.54|198.74|201.69|198.89|201.54|198.74|0
1652134620000|2022-05-09 22:17:00|201.59|198.79|201.54|198.74|201.59|198.79|201.54|198.74|0
1652134630000|2022-05-09 22:17:10|201.49|198.69|201.38|198.58|201.49|198.69|201.38|198.58|0
1652134640000|2022-05-09 22:17:20|201.49|198.69|201.69|198.89|201.69|198.89|201.49|198.69|0
1652134650000|2022-05-09 22:17:30|201.74|198.94|201.69|198.89|201.74|198.94|201.69|198.89|0
1652134660000|2022-05-09 22:17:40|201.8|199|201.85|199.05|201.85|199.05|201.74|198.94|0
1652134670000|2022-05-09 22:17:50|202.05|199.25|202.21|199.41|202.21|199.41|202.05|199.25|0
1652134680000|2022-05-09 22:18:00|202.16|199.36|202.11|199.31|202.16|199.36|202.11|199.31|0
1652134690000|2022-05-09 22:18:10|202|199.2|201.9|199.1|202|199.2|201.9|199.1|0
1652134700000|2022-05-09 22:18:20|202|199.2|201.95|199.15|202|199.2|201.95|199.15|0
1652134710000|2022-05-09 22:18:30|202|199.2|201.95|199.15|202|199.2|201.95|199.15|0
1652134720000|2022-05-09 22:18:40|202.11|199.31|202.05|199.25|202.11|199.31|202|199.2|0
1652134730000|2022-05-09 22:18:50|202.11|199.31|201.59|198.79|202.11|199.31|201.28|198.48|0
1652134740000|2022-05-09 22:19:00|201.69|198.89|201.64|198.84|201.69|198.89|201.64|198.84|0
1652134750000|2022-05-09 22:19:10|201.8|199|201.69|198.89|201.8|199|201.64|198.84|0
1652134760000|2022-05-09 22:19:20|201.59|198.79|201.8|199|201.8|199|201.49|198.69|0
1652134770000|2022-05-09 22:19:30|201.74|198.94|202.05|199.25|202.05|199.25|201.74|198.94|0
1652134780000|2022-05-09 22:19:40|202|199.2|201.8|199|202|199.2|201.8|199|0
1652134790000|2022-05-09 22:19:50|201.9|199.1|201.9|199.1|201.9|199.1|201.9|199.1|0
1652134800000|2022-05-09 22:20:00|201.95|199.15|202.31|199.51|202.31|199.51|201.95|199.15|0
1652134810000|2022-05-09 22:20:10|202.21|199.41|202.31|199.51|202.31|199.51|202.21|199.41|0
1652134820000|2022-05-09 22:20:20|202.21|199.41|202.21|199.41|202.21|199.41|202.21|199.41|0
1652134830000|2022-05-09 22:20:30|202.11|199.31|202.16|199.36|202.16|199.36|202.11|199.31|0
1652134840000|2022-05-09 22:20:40|202.05|199.25|202.11|199.31|202.11|199.31|202.05|199.25|0
1652134850000|2022-05-09 22:20:50|202.16|199.36|202.31|199.51|202.31|199.51|202.16|199.36|0
1652134860000|2022-05-09 22:21:00|202.36|199.56|202.42|199.62|202.42|199.62|202.36|199.56|0
1652134870000|2022-05-09 22:21:10|202.36|199.56|202.31|199.51|202.36|199.56|202.31|199.51|0
1652134880000|2022-05-09 22:21:20|202.21|199.41|202.21|199.41|202.31|199.51|202.21|199.41|0
1652134890000|2022-05-09 22:21:30|202.26|199.46|202.26|199.46|202.31|199.51|202.26|199.46|0
1652134900000|2022-05-09 22:21:40|202.21|199.41|202.15|199.35|202.21|199.41|202.15|199.35|0
1652134910000|2022-05-09 22:21:50|202.11|199.31|202|199.2|202.11|199.31|201.95|199.15|0
1652134920000|2022-05-09 22:22:00|201.9|199.1|202|199.2|202|199.2|201.9|199.1|0
1652134930000|2022-05-09 22:22:10|201.9|199.1|201.84|199.04|201.9|199.1|201.84|199.04|0
1652134940000|2022-05-09 22:22:20|201.69|198.89|201.84|199.04|201.9|199.1|201.69|198.89|0
1652134950000|2022-05-09 22:22:30|201.9|199.1|201.79|198.99|201.9|199.1|201.79|198.99|0
1652134960000|2022-05-09 22:22:40|201.74|198.94|201.74|198.94|201.74|198.94|201.74|198.94|0
1652134970000|2022-05-09 22:22:50|202.1|199.3|202.21|199.41|202.21|199.41|202.1|199.3|0
1652134980000|2022-05-09 22:23:00|202.15|199.35|202.21|199.41|202.21|199.41|202.1|199.3|0
1652134990000|2022-05-09 22:23:10|202.15|199.35|202.15|199.35|202.15|199.35|202.15|199.35|0
1652135000000|2022-05-09 22:23:20|202.1|199.3|202.05|199.25|202.1|199.3|202.05|199.25|0
1652135010000|2022-05-09 22:23:30|202.1|199.3|202.21|199.41|202.21|199.41|202.1|199.3|0
1652135020000|2022-05-09 22:23:40|202.15|199.35|202.31|199.51|202.31|199.51|202.15|199.35|0
1652135030000|2022-05-09 22:23:50|202.26|199.46|202.26|199.46|202.26|199.46|202.26|199.46|0
1652135040000|2022-05-09 22:24:00|202.31|199.51|202.05|199.25|202.31|199.51|202.05|199.25|0
1652135050000|2022-05-09 22:24:10|202|199.2|201.95|199.15|202|199.2|201.95|199.15|0
1652135060000|2022-05-09 22:24:20|201.9|199.1|201.79|198.99|201.9|199.1|201.74|198.94|0
1652135070000|2022-05-09 22:24:30|201.69|198.89|202|199.2|202|199.2|201.69|198.89|0
1652135080000|2022-05-09 22:24:40|202.05|199.25|202.05|199.25|202.05|199.25|202.05|199.25|0
1652135090000|2022-05-09 22:24:50|202.15|199.35|202.05|199.25|202.15|199.35|202.05|199.25|0
1652135100000|2022-05-09 22:25:00|202.15|199.35|202|199.2|202.15|199.35|202|199.2|0
1652135110000|2022-05-09 22:25:10|202.05|199.25|202.1|199.3|202.1|199.3|202.05|199.25|0
1652135120000|2022-05-09 22:25:20|202.05|199.25|202.05|199.25|202.05|199.25|202.05|199.25|0
1652135130000|2022-05-09 22:25:30|202|199.2|202|199.2|202|199.2|202|199.2|0
1652135140000|2022-05-09 22:25:40|202.05|199.25|202.1|199.3|202.15|199.35|202.05|199.25|0
1652135150000|2022-05-09 22:25:50|202.05|199.25|202.1|199.3|202.1|199.3|202.05|199.25|0
1652135160000|2022-05-09 22:26:00|202.15|199.35|202.15|199.35|202.15|199.35|202.15|199.35|0
1652135170000|2022-05-09 22:26:10|202|199.2|202|199.2|202|199.2|202|199.2|0
1652135180000|2022-05-09 22:26:20|202.1|199.3|202.26|199.46|202.31|199.51|202.1|199.3|0
1652135190000|2022-05-09 22:26:30|202.21|199.41|202.15|199.35|202.21|199.41|202.15|199.35|0
1652135200000|2022-05-09 22:26:40|202.21|199.41|202.15|199.35|202.21|199.41|202.15|199.35|0
1652135220000|2022-05-09 22:27:00|202.21|199.41|202.26|199.46|202.26|199.46|202.21|199.41|0
1652135230000|2022-05-09 22:27:10|202.21|199.41|202.21|199.41|202.21|199.41|202.21|199.41|0
1652135240000|2022-05-09 22:27:20|202.15|199.35|202.21|199.41|202.21|199.41|202.15|199.35|0
1652135250000|2022-05-09 22:27:30|202.1|199.3|202.1|199.3|202.1|199.3|202.1|199.3|0
1652135260000|2022-05-09 22:27:40|202.21|199.41|202.31|199.51|202.31|199.51|202.21|199.41|0
1652135270000|2022-05-09 22:27:50|202.21|199.41|202.15|199.35|202.21|199.41|202.15|199.35|0
1652135280000|2022-05-09 22:28:00|202.1|199.3|202.15|199.35|202.21|199.41|202.1|199.3|0
1652135310000|2022-05-09 22:28:30|202.1|199.3|202.15|199.35|202.15|199.35|202.1|199.3|0
1652135320000|2022-05-09 22:28:40|202.21|199.41|202.21|199.41|202.21|199.41|202.21|199.41|0
1652135340000|2022-05-09 22:29:00|202.1|199.3|202.1|199.3|202.1|199.3|202.1|199.3|0
1652135350000|2022-05-09 22:29:10|202|199.2|202.15|199.35|202.15|199.35|202|199.2|0
1652135360000|2022-05-09 22:29:20|202.21|199.41|202.25|199.45|202.31|199.51|202.21|199.41|0
1652135370000|2022-05-09 22:29:30|202.21|199.41|202.21|199.41|202.21|199.41|202.21|199.41|0
1652135380000|2022-05-09 22:29:40|202|199.2|202.05|199.25|202.05|199.25|202|199.2|0
1652135390000|2022-05-09 22:29:50|202|199.2|202.1|199.3|202.1|199.3|202|199.2|0
1652135400000|2022-05-09 22:30:00|202.2|199.4|202.1|199.3|202.31|199.51|202.1|199.3|0
1652135410000|2022-05-09 22:30:10|202.05|199.25|202.31|199.51|202.31|199.51|202.05|199.25|0
1652135430000|2022-05-09 22:30:30|202.25|199.45|202.31|199.51|202.31|199.51|202.25|199.45|0
1652135450000|2022-05-09 22:30:50|202.41|199.61|202.41|199.61|202.41|199.61|202.41|199.61|0
1652135460000|2022-05-09 22:31:00|202.72|199.92|202.83|200.03|202.83|200.03|202.67|199.87|0
1652135470000|2022-05-09 22:31:10|202.93|200.13|202.83|200.03|202.93|200.13|202.83|200.03|0
1652135480000|2022-05-09 22:31:20|202.72|199.92|202.52|199.72|202.72|199.92|202.52|199.72|0
1652135490000|2022-05-09 22:31:30|202.41|199.61|202.41|199.61|202.41|199.61|202.41|199.61|0
1652135500000|2022-05-09 22:31:40|202.46|199.66|202.62|199.82|202.62|199.82|202.46|199.66|0
1652135520000|2022-05-09 22:32:00|202.56|199.76|202.72|199.92|202.72|199.92|202.56|199.76|0
1652135530000|2022-05-09 22:32:10|203.03|200.23|202.88|200.08|203.03|200.23|202.88|200.08|0
1652135540000|2022-05-09 22:32:20|202.72|199.92|202.83|200.03|202.83|200.03|202.72|199.92|0
1652135550000|2022-05-09 22:32:30|202.72|199.92|202.93|200.13|202.93|200.13|202.72|199.92|0
1652135560000|2022-05-09 22:32:40|202.98|200.18|202.93|200.13|202.98|200.18|202.93|200.13|0
1652135570000|2022-05-09 22:32:50|203.03|200.23|203.03|200.23|203.03|200.23|202.93|200.13|0
1652135590000|2022-05-09 22:33:10|203.08|200.28|203.14|200.34|203.14|200.34|203.08|200.28|0
1652135600000|2022-05-09 22:33:20|203.24|200.44|203.24|200.44|203.24|200.44|203.24|200.44|0
1652135610000|2022-05-09 22:33:30|203.03|200.23|203.03|200.23|203.03|200.23|203.03|200.23|0
1652135620000|2022-05-09 22:33:40|203.24|200.44|203.45|200.65|203.45|200.65|203.24|200.44|0
1652135630000|2022-05-09 22:33:50|203.24|200.44|203.29|200.49|203.29|200.49|203.24|200.44|0
1652135640000|2022-05-09 22:34:00|203.34|200.54|203.34|200.54|203.45|200.65|203.34|200.54|0
1652135660000|2022-05-09 22:34:20|203.24|200.44|203.24|200.44|203.24|200.44|203.24|200.44|0
1652135670000|2022-05-09 22:34:30|203.34|200.54|203.34|200.54|203.34|200.54|203.34|200.54|0
1652135680000|2022-05-09 22:34:40|203.24|200.44|203.24|200.44|203.24|200.44|203.24|200.44|0
1652135700000|2022-05-09 22:35:00|203.34|200.54|203.24|200.44|203.34|200.54|203.24|200.44|0
1652135750000|2022-05-09 22:35:50|203.34|200.54|203.24|200.44|203.34|200.54|203.24|200.44|0
1652135790000|2022-05-09 22:36:30|203.29|200.49|203.55|200.75|203.55|200.75|203.29|200.49|0
1652135800000|2022-05-09 22:36:40|203.45|200.65|203.34|200.54|203.55|200.75|203.34|200.54|0
1652135810000|2022-05-09 22:36:50|203.5|200.7|203.5|200.7|203.5|200.7|203.5|200.7|0
1652135820000|2022-05-09 22:37:00|203.45|200.65|203.55|200.75|203.55|200.75|203.45|200.65|0
1652135830000|2022-05-09 22:37:10|203.45|200.65|203.55|200.75|203.55|200.75|203.45|200.65|0
1652135840000|2022-05-09 22:37:20|203.45|200.65|203.55|200.75|203.55|200.75|203.45|200.65|0
1652135860000|2022-05-09 22:37:40|203.45|200.65|203.45|200.65|203.45|200.65|203.45|200.65|0
1652135880000|2022-05-09 22:38:00|203.55|200.75|203.55|200.75|203.55|200.75|203.55|200.75|0
1652135890000|2022-05-09 22:38:10|203.45|200.65|203.45|200.65|203.45|200.65|203.45|200.65|0
1652135900000|2022-05-09 22:38:20|203.24|200.44|203.24|200.44|203.24|200.44|203.24|200.44|0
1652135910000|2022-05-09 22:38:30|203.34|200.54|203.45|200.65|203.45|200.65|203.24|200.44|0
1652135920000|2022-05-09 22:38:40|203.55|200.75|203.55|200.75|203.55|200.75|203.55|200.75|0
1652135940000|2022-05-09 22:39:00|203.45|200.65|203.45|200.65|203.45|200.65|203.45|200.65|0
1652135950000|2022-05-09 22:39:10|203.5|200.7|203.55|200.75|203.55|200.75|203.5|200.7|0
1652135960000|2022-05-09 22:39:20|203.45|200.65|203.45|200.65|203.45|200.65|203.45|200.65|0
1652135970000|2022-05-09 22:39:30|203.24|200.44|203.24|200.44|203.24|200.44|203.24|200.44|0
1652135990000|2022-05-09 22:39:50|203.34|200.54|203.34|200.54|203.34|200.54|203.34|200.54|0
1652136010000|2022-05-09 22:40:10|203.24|200.44|203.24|200.44|203.24|200.44|203.24|200.44|0
1652136040000|2022-05-09 22:40:40|203.13|200.33|203.13|200.33|203.13|200.33|203.13|200.33|0
1652136050000|2022-05-09 22:40:50|203.03|200.23|203.08|200.28|203.08|200.28|203.03|200.23|0
1652136060000|2022-05-09 22:41:00|203.03|200.23|203.03|200.23|203.03|200.23|203.03|200.23|0
1652136070000|2022-05-09 22:41:10|203.08|200.28|202.82|200.02|203.08|200.28|202.82|200.02|0
1652136080000|2022-05-09 22:41:20|202.72|199.92|202.61|199.81|202.77|199.97|202.61|199.81|0
1652136090000|2022-05-09 22:41:30|202.72|199.92|202.72|199.92|202.72|199.92|202.72|199.92|0
1652136100000|2022-05-09 22:41:40|202.61|199.81|202.61|199.81|202.61|199.81|202.61|199.81|0
1652136110000|2022-05-09 22:41:50|202.72|199.92|202.72|199.92|202.72|199.92|202.72|199.92|0
1652136120000|2022-05-09 22:42:00|202.82|200.02|202.82|200.02|202.82|200.02|202.82|200.02|0
1652136130000|2022-05-09 22:42:10|202.93|200.13|202.87|200.07|202.93|200.13|202.87|200.07|0
1652136140000|2022-05-09 22:42:20|202.92|200.12|202.82|200.02|202.92|200.12|202.82|200.02|0
1652136160000|2022-05-09 22:42:40|202.72|199.92|202.72|199.92|202.72|199.92|202.72|199.92|0
1652136170000|2022-05-09 22:42:50|202.61|199.81|202.72|199.92|202.72|199.92|202.61|199.81|0
1652136180000|2022-05-09 22:43:00|202.82|200.02|202.87|200.07|202.87|200.07|202.82|200.02|0
1652136190000|2022-05-09 22:43:10|202.92|200.12|202.92|200.12|202.92|200.12|202.92|200.12|0
1652136200000|2022-05-09 22:43:20|202.82|200.02|202.82|200.02|202.82|200.02|202.82|200.02|0
1652136220000|2022-05-09 22:43:40|202.87|200.07|202.87|200.07|202.87|200.07|202.87|200.07|0
1652136230000|2022-05-09 22:43:50|202.92|200.12|203.13|200.33|203.24|200.44|202.92|200.12|0
1652136240000|2022-05-09 22:44:00|203.24|200.44|203.13|200.33|203.34|200.54|203.13|200.33|0
1652136250000|2022-05-09 22:44:10|203.24|200.44|202.92|200.12|203.29|200.49|202.92|200.12|0
1652136260000|2022-05-09 22:44:20|202.82|200.02|202.82|200.02|202.82|200.02|202.72|199.92|0
1652136270000|2022-05-09 22:44:30|202.87|200.07|202.92|200.12|202.92|200.12|202.87|200.07|0
1652136280000|2022-05-09 22:44:40|202.82|200.02|202.92|200.12|202.92|200.12|202.82|200.02|0
1652136290000|2022-05-09 22:44:50|202.82|200.02|202.82|200.02|202.82|200.02|202.82|200.02|0
1652136300000|2022-05-09 22:45:00|202.87|200.07|202.72|199.92|202.92|200.12|202.72|199.92|0
1652136320000|2022-05-09 22:45:20|202.82|200.02|202.82|200.02|202.82|200.02|202.82|200.02|0
1652136330000|2022-05-09 22:45:30|202.72|199.92|202.72|199.92|202.72|199.92|202.72|199.92|0
1652136340000|2022-05-09 22:45:40|202.61|199.81|202.61|199.81|202.61|199.81|202.61|199.81|0
1652136390000|2022-05-09 22:46:30|202.51|199.71|202.4|199.6|202.51|199.71|202.4|199.6|0
1652136410000|2022-05-09 22:46:50|202.51|199.71|202.92|200.12|202.92|200.12|202.51|199.71|0
1652136420000|2022-05-09 22:47:00|203.03|200.23|203.13|200.33|203.13|200.33|203.03|200.23|0
1652136440000|2022-05-09 22:47:20|203.18|200.38|203.13|200.33|203.18|200.38|203.13|200.33|0
1652136450000|2022-05-09 22:47:30|203.03|200.23|203.03|200.23|203.03|200.23|203.03|200.23|0
1652136460000|2022-05-09 22:47:40|202.92|200.12|202.92|200.12|202.92|200.12|202.92|200.12|0
1652136470000|2022-05-09 22:47:50|202.97|200.17|202.92|200.12|202.97|200.17|202.92|200.12|0
1652136480000|2022-05-09 22:48:00|202.97|200.17|203.03|200.23|203.03|200.23|202.92|200.12|0
1652136500000|2022-05-09 22:48:20|203.13|200.33|203.13|200.33|203.13|200.33|203.13|200.33|0
1652136510000|2022-05-09 22:48:30|203.23|200.43|203.23|200.43|203.23|200.43|203.23|200.43|0
1652136520000|2022-05-09 22:48:40|203.18|200.38|203.18|200.38|203.18|200.38|203.18|200.38|0
1652136530000|2022-05-09 22:48:50|203.34|200.54|203.34|200.54|203.34|200.54|203.34|200.54|0
1652136540000|2022-05-09 22:49:00|203.23|200.43|203.28|200.48|203.28|200.48|203.23|200.43|0
1652136550000|2022-05-09 22:49:10|203.34|200.54|203.34|200.54|203.39|200.59|203.34|200.54|0
1652136560000|2022-05-09 22:49:20|203.44|200.64|203.44|200.64|203.44|200.64|203.44|200.64|0
1652136570000|2022-05-09 22:49:30|203.34|200.54|203.34|200.54|203.34|200.54|203.34|200.54|0
1652136580000|2022-05-09 22:49:40|203.44|200.64|203.44|200.64|203.44|200.64|203.44|200.64|0
1652136610000|2022-05-09 22:50:10|203.23|200.43|203.13|200.33|203.23|200.43|203.13|200.33|0
1652136630000|2022-05-09 22:50:30|202.92|200.12|202.92|200.12|202.92|200.12|202.92|200.12|0
1652136650000|2022-05-09 22:50:50|203.13|200.33|203.18|200.38|203.18|200.38|203.13|200.33|0
1652136660000|2022-05-09 22:51:00|203.13|200.33|203.13|200.33|203.13|200.33|203.13|200.33|0
1652136670000|2022-05-09 22:51:10|203.02|200.22|203.02|200.22|203.02|200.22|203.02|200.22|0
1652136680000|2022-05-09 22:51:20|202.92|200.12|202.82|200.02|202.92|200.12|202.82|200.02|0
1652136690000|2022-05-09 22:51:30|202.92|200.12|203.13|200.33|203.13|200.33|202.92|200.12|0
1652136700000|2022-05-09 22:51:40|203.23|200.43|203.23|200.43|203.23|200.43|203.23|200.43|0
1652136710000|2022-05-09 22:51:50|203.13|200.33|203.13|200.33|203.13|200.33|203.13|200.33|0
1652136740000|2022-05-09 22:52:20|203.02|200.22|203.02|200.22|203.02|200.22|203.02|200.22|0
1652136750000|2022-05-09 22:52:30|203.07|200.27|203.13|200.33|203.13|200.33|203.07|200.27|0
1652136760000|2022-05-09 22:52:40|203.18|200.38|203.13|200.33|203.18|200.38|203.13|200.33|0
1652136780000|2022-05-09 22:53:00|203.07|200.27|203.07|200.27|203.13|200.33|203.07|200.27|0
1652136790000|2022-05-09 22:53:10|203.02|200.22|203.07|200.27|203.07|200.27|203.02|200.22|0
1652136800000|2022-05-09 22:53:20|203.02|200.22|202.97|200.17|203.02|200.22|202.97|200.17|0
1652136810000|2022-05-09 22:53:30|202.92|200.12|202.92|200.12|202.92|200.12|202.92|200.12|0
1652136840000|2022-05-09 22:54:00|203.02|200.22|203.02|200.22|203.02|200.22|203.02|200.22|0
1652136860000|2022-05-09 22:54:20|202.92|200.12|202.92|200.12|202.92|200.12|202.92|200.12|0
1652136870000|2022-05-09 22:54:30|202.97|200.17|203.02|200.22|203.02|200.22|202.97|200.17|0
1652136880000|2022-05-09 22:54:40|202.97|200.17|202.97|200.17|202.97|200.17|202.97|200.17|0
1652136890000|2022-05-09 22:54:50|203.02|200.22|203.02|200.22|203.02|200.22|203.02|200.22|0
1652136900000|2022-05-09 22:55:00|202.97|200.17|203.02|200.22|203.02|200.22|202.97|200.17|0
1652136910000|2022-05-09 22:55:10|203.07|200.27|203.02|200.22|203.07|200.27|203.02|200.22|0
1652136950000|2022-05-09 22:55:50|203.13|200.33|203.13|200.33|203.13|200.33|203.13|200.33|0
1652136960000|2022-05-09 22:56:00|203.07|200.27|202.92|200.12|203.07|200.27|202.92|200.12|0
1652137000000|2022-05-09 22:56:40|202.81|200.01|202.81|200.01|202.81|200.01|202.81|200.01|0
1652137010000|2022-05-09 22:56:50|202.86|200.06|202.81|200.01|202.86|200.06|202.81|200.01|0
1652137020000|2022-05-09 22:57:00|202.71|199.91|202.71|199.91|202.71|199.91|202.71|199.91|0
1652137030000|2022-05-09 22:57:10|202.5|199.7|202.61|199.81|202.61|199.81|202.5|199.7|0
1652137040000|2022-05-09 22:57:20|202.55|199.75|202.66|199.86|202.71|199.91|202.55|199.75|0
1652137050000|2022-05-09 22:57:30|202.61|199.81|202.66|199.86|202.66|199.86|202.61|199.81|0
1652137060000|2022-05-09 22:57:40|202.71|199.91|202.61|199.81|202.71|199.91|202.61|199.81|0
1652137070000|2022-05-09 22:57:50|202.55|199.75|202.61|199.81|202.61|199.81|202.55|199.75|0
1652137080000|2022-05-09 22:58:00|202.55|199.75|202.61|199.81|202.61|199.81|202.55|199.75|0
1652137090000|2022-05-09 22:58:10|202.66|199.86|202.71|199.91|202.71|199.91|202.66|199.86|0
1652137100000|2022-05-09 22:58:20|202.76|199.96|202.81|200.01|202.81|200.01|202.76|199.96|0
1652137110000|2022-05-09 22:58:30|202.71|199.91|202.61|199.81|202.71|199.91|202.61|199.81|0
1652137130000|2022-05-09 22:58:50|202.5|199.7|202.4|199.6|202.5|199.7|202.4|199.6|0
1652137140000|2022-05-09 22:59:00|202.45|199.65|202.55|199.75|202.55|199.75|202.45|199.65|0
1652137150000|2022-05-09 22:59:10|202.61|199.81|202.61|199.81|202.61|199.81|202.61|199.81|0
1652137170000|2022-05-09 22:59:30|202.66|199.86|202.71|199.91|202.71|199.91|202.61|199.81|0
1652137180000|2022-05-09 22:59:40|202.81|200.01|202.81|200.01|202.81|200.01|202.81|200.01|0
1652137190000|2022-05-09 22:59:50|202.92|200.12|202.92|200.12|202.92|200.12|202.92|200.12|0
1652137200000|2022-05-09 23:00:00|203.02|200.22|203.02|200.22|203.02|200.22|203.02|200.22|0
1652137210000|2022-05-09 23:00:10|202.92|200.12|202.71|199.91|202.92|200.12|202.71|199.91|0
1652137220000|2022-05-09 23:00:20|202.81|200.01|202.92|200.12|202.92|200.12|202.81|200.01|0
1652137230000|2022-05-09 23:00:30|202.86|200.06|202.92|200.12|202.92|200.12|202.86|200.06|0
1652137240000|2022-05-09 23:00:40|203.02|200.22|203.02|200.22|203.02|200.22|203.02|200.22|0
1652137250000|2022-05-09 23:00:50|202.97|200.17|202.86|200.06|202.97|200.17|202.81|200.01|0
1652137260000|2022-05-09 23:01:00|202.81|200.01|202.81|200.01|202.86|200.06|202.81|200.01|0
1652137270000|2022-05-09 23:01:10|202.71|199.91|202.76|199.96|202.76|199.96|202.71|199.91|0
1652137280000|2022-05-09 23:01:20|202.71|199.91|202.71|199.91|202.71|199.91|202.71|199.91|0
1652137300000|2022-05-09 23:01:40|202.81|200.01|202.81|200.01|202.81|200.01|202.81|200.01|0
1652137310000|2022-05-09 23:01:50|202.71|199.91|202.71|199.91|202.71|199.91|202.71|199.91|0
1652137320000|2022-05-09 23:02:00|202.6|199.8|203.02|200.22|203.02|200.22|202.6|199.8|0
1652137350000|2022-05-09 23:02:30|203.07|200.27|203.07|200.27|203.07|200.27|203.07|200.27|0
1652137360000|2022-05-09 23:02:40|203.02|200.22|203.02|200.22|203.02|200.22|203.02|200.22|0
1652137370000|2022-05-09 23:02:50|202.97|200.17|202.97|200.17|202.97|200.17|202.97|200.17|0
1652137380000|2022-05-09 23:03:00|203.02|200.22|203.02|200.22|203.12|200.32|203.02|200.22|0
1652137390000|2022-05-09 23:03:10|203.12|200.32|203.02|200.22|203.12|200.32|203.02|200.22|0
1652137400000|2022-05-09 23:03:20|203.12|200.32|203.02|200.22|203.12|200.32|203.02|200.22|0
1652137410000|2022-05-09 23:03:30|202.92|200.12|202.92|200.12|202.92|200.12|202.92|200.12|0
1652137420000|2022-05-09 23:03:40|202.81|200.01|202.81|200.01|202.81|200.01|202.81|200.01|0
1652137430000|2022-05-09 23:03:50|202.86|200.06|202.96|200.16|202.96|200.16|202.86|200.06|0
1652137440000|2022-05-09 23:04:00|203.02|200.22|203.02|200.22|203.02|200.22|203.02|200.22|0
1652137450000|2022-05-09 23:04:10|202.96|200.16|202.96|200.16|202.96|200.16|202.96|200.16|0
1652137460000|2022-05-09 23:04:20|203.02|200.22|203.02|200.22|203.02|200.22|203.02|200.22|0
1652137470000|2022-05-09 23:04:30|202.96|200.16|202.91|200.11|202.96|200.16|202.91|200.11|0
1652137490000|2022-05-09 23:04:50|202.86|200.06|202.81|200.01|202.86|200.06|202.81|200.01|0
1652137500000|2022-05-09 23:05:00|202.86|200.06|202.91|200.11|202.91|200.11|202.86|200.06|0
1652137510000|2022-05-09 23:05:10|202.96|200.16|203.02|200.22|203.02|200.22|202.96|200.16|0
1652137520000|2022-05-09 23:05:20|203.07|200.27|203.07|200.27|203.07|200.27|203.07|200.27|0
1652137530000|2022-05-09 23:05:30|203.02|200.22|202.91|200.11|203.02|200.22|202.91|200.11|0
1652137540000|2022-05-09 23:05:40|203.07|200.27|203.07|200.27|203.07|200.27|203.07|200.27|0
1652137550000|2022-05-09 23:05:50|203.02|200.22|203.02|200.22|203.02|200.22|203.02|200.22|0
1652137580000|2022-05-09 23:06:20|203.07|200.27|203.02|200.22|203.07|200.27|203.02|200.22|0
1652137590000|2022-05-09 23:06:30|203.07|200.27|202.81|200.01|203.07|200.27|202.81|200.01|0
1652137630000|2022-05-09 23:07:10|202.86|200.06|202.86|200.06|202.86|200.06|202.86|200.06|0
1652137640000|2022-05-09 23:07:20|202.91|200.11|202.96|200.16|202.96|200.16|202.91|200.11|0
1652137650000|2022-05-09 23:07:30|202.91|200.11|202.91|200.11|202.91|200.11|202.91|200.11|0
1652137660000|2022-05-09 23:07:40|202.71|199.91|202.71|199.91|202.71|199.91|202.71|199.91|0
1652137670000|2022-05-09 23:07:50|202.81|200.01|202.81|200.01|202.81|200.01|202.81|200.01|0
1652137740000|2022-05-09 23:09:00|202.71|199.91|202.71|199.91|202.76|199.96|202.71|199.91|0
1652137770000|2022-05-09 23:09:30|202.65|199.85|202.6|199.8|202.65|199.85|202.6|199.8|0
1652137780000|2022-05-09 23:09:40|202.5|199.7|202.5|199.7|202.5|199.7|202.5|199.7|0
1652137810000|2022-05-09 23:10:10|202.55|199.75|202.55|199.75|202.55|199.75|202.55|199.75|0
1652137820000|2022-05-09 23:10:20|202.6|199.8|202.5|199.7|202.6|199.8|202.5|199.7|0
1652137850000|2022-05-09 23:10:50|202.39|199.59|202.39|199.59|202.39|199.59|202.39|199.59|0
1652137860000|2022-05-09 23:11:00|202.29|199.49|201.98|199.18|202.29|199.49|201.98|199.18|0
1652137870000|2022-05-09 23:11:10|202.08|199.28|202.08|199.28|202.08|199.28|202.08|199.28|0
1652137890000|2022-05-09 23:11:30|201.98|199.18|201.98|199.18|201.98|199.18|201.98|199.18|0
1652137900000|2022-05-09 23:11:40|202.08|199.28|202.24|199.44|202.24|199.44|202.08|199.28|0
1652137910000|2022-05-09 23:11:50|202.19|199.39|202.08|199.28|202.24|199.44|202.08|199.28|0
1652137920000|2022-05-09 23:12:00|201.98|199.18|202.08|199.28|202.08|199.28|201.98|199.18|0
1652137930000|2022-05-09 23:12:10|202.03|199.23|202.03|199.23|202.03|199.23|202.03|199.23|0
1652137940000|2022-05-09 23:12:20|201.98|199.18|201.88|199.08|201.98|199.18|201.88|199.08|0
1652137950000|2022-05-09 23:12:30|201.77|198.97|201.77|198.97|201.77|198.97|201.77|198.97|0
1652137960000|2022-05-09 23:12:40|201.72|198.92|201.72|198.92|201.72|198.92|201.67|198.87|0
1652137970000|2022-05-09 23:12:50|201.77|198.97|201.67|198.87|201.87|199.07|201.67|198.87|0
1652137980000|2022-05-09 23:13:00|201.61|198.81|201.61|198.81|201.67|198.87|201.61|198.81|0
1652137990000|2022-05-09 23:13:10|201.41|198.61|201.46|198.66|201.46|198.66|201.41|198.61|0
1652138000000|2022-05-09 23:13:20|201.56|198.76|201.67|198.87|201.67|198.87|201.56|198.76|0
1652138020000|2022-05-09 23:13:40|201.77|198.97|201.82|199.02|201.82|199.02|201.77|198.97|0
1652138030000|2022-05-09 23:13:50|201.77|198.97|201.67|198.87|201.77|198.97|201.67|198.87|0
1652138040000|2022-05-09 23:14:00|201.77|198.97|201.56|198.76|201.77|198.97|201.56|198.76|0
1652138050000|2022-05-09 23:14:10|201.46|198.66|201.56|198.76|201.56|198.76|201.46|198.66|0
1652138060000|2022-05-09 23:14:20|201.41|198.61|201.36|198.56|201.41|198.61|201.36|198.56|0
1652138070000|2022-05-09 23:14:30|201.25|198.45|201.2|198.4|201.25|198.45|201.2|198.4|0
1652138080000|2022-05-09 23:14:40|201.15|198.35|201.15|198.35|201.2|198.4|201.15|198.35|0
1652138090000|2022-05-09 23:14:50|201.05|198.25|200.99|198.19|201.05|198.25|200.99|198.19|0
1652138100000|2022-05-09 23:15:00|201.05|198.25|201.25|198.45|201.25|198.45|201.05|198.25|0
1652138110000|2022-05-09 23:15:10|201.2|198.4|201.05|198.25|201.2|198.4|201.05|198.25|0
1652138120000|2022-05-09 23:15:20|201.1|198.3|201.05|198.25|201.1|198.3|201.05|198.25|0
1652138130000|2022-05-09 23:15:30|201.1|198.3|201.05|198.25|201.1|198.3|201.05|198.25|0
1652138140000|2022-05-09 23:15:40|200.94|198.14|200.94|198.14|200.94|198.14|200.94|198.14|0
1652138150000|2022-05-09 23:15:50|200.89|198.09|200.84|198.04|200.94|198.14|200.84|198.04|0
1652138160000|2022-05-09 23:16:00|200.94|198.14|200.94|198.14|200.94|198.14|200.94|198.14|0
1652138170000|2022-05-09 23:16:10|200.74|197.94|200.22|197.42|200.74|197.94|200.22|197.42|0
1652138190000|2022-05-09 23:16:30|200.12|197.32|200.22|197.42|200.22|197.42|200.12|197.32|0
1652138210000|2022-05-09 23:16:50|200.32|197.52|200.53|197.73|200.53|197.73|200.32|197.52|0
1652138220000|2022-05-09 23:17:00|200.43|197.63|200.43|197.63|200.53|197.73|200.43|197.63|0
1652138240000|2022-05-09 23:17:20|200.53|197.73|200.58|197.78|200.58|197.78|200.53|197.73|0
1652138250000|2022-05-09 23:17:30|200.63|197.83|200.63|197.83|200.63|197.83|200.63|197.83|0
1652138260000|2022-05-09 23:17:40|200.74|197.94|200.84|198.04|200.84|198.04|200.74|197.94|0
1652138270000|2022-05-09 23:17:50|200.74|197.94|200.68|197.88|200.74|197.94|200.68|197.88|0
1652138280000|2022-05-09 23:18:00|200.74|197.94|200.79|197.99|200.79|197.99|200.74|197.94|0
1652138290000|2022-05-09 23:18:10|200.84|198.04|200.94|198.14|200.94|198.14|200.84|198.04|0
1652138300000|2022-05-09 23:18:20|200.84|198.04|200.63|197.83|200.84|198.04|200.63|197.83|0
1652138310000|2022-05-09 23:18:30|200.68|197.88|200.68|197.88|200.68|197.88|200.68|197.88|0
1652138320000|2022-05-09 23:18:40|200.63|197.83|200.63|197.83|200.63|197.83|200.63|197.83|0
1652138330000|2022-05-09 23:18:50|200.68|197.88|200.68|197.88|200.68|197.88|200.68|197.88|0
1652138340000|2022-05-09 23:19:00|200.74|197.94|200.79|197.99|200.79|197.99|200.74|197.94|0
1652138350000|2022-05-09 23:19:10|200.74|197.94|200.84|198.04|200.84|198.04|200.74|197.94|0
1652138360000|2022-05-09 23:19:20|200.89|198.09|200.99|198.19|200.99|198.19|200.89|198.09|0
1652138370000|2022-05-09 23:19:30|200.94|198.14|201.05|198.25|201.05|198.25|200.94|198.14|0
1652138380000|2022-05-09 23:19:40|200.94|198.14|200.94|198.14|200.94|198.14|200.94|198.14|0
1652138390000|2022-05-09 23:19:50|200.99|198.19|200.99|198.19|200.99|198.19|200.99|198.19|0
1652138400000|2022-05-09 23:20:00|201.05|198.25|201.25|198.45|201.25|198.45|201.05|198.25|0
1652138410000|2022-05-09 23:20:10|201.35|198.55|201.35|198.55|201.35|198.55|201.35|198.55|0
1652138420000|2022-05-09 23:20:20|201.4|198.6|201.4|198.6|201.4|198.6|201.4|198.6|0
1652138430000|2022-05-09 23:20:30|201.46|198.66|201.46|198.66|201.51|198.71|201.46|198.66|0
1652138440000|2022-05-09 23:20:40|201.56|198.76|201.56|198.76|201.56|198.76|201.56|198.76|0
1652138450000|2022-05-09 23:20:50|201.66|198.86|201.66|198.86|201.66|198.86|201.66|198.86|0
1652138460000|2022-05-09 23:21:00|201.61|198.81|201.61|198.81|201.66|198.86|201.61|198.81|0
1652138470000|2022-05-09 23:21:10|201.56|198.76|201.56|198.76|201.56|198.76|201.56|198.76|0
1652138480000|2022-05-09 23:21:20|201.46|198.66|201.15|198.35|201.46|198.66|201.15|198.35|0
1652138500000|2022-05-09 23:21:40|201.25|198.45|201.46|198.66|201.46|198.66|201.25|198.45|0
1652138510000|2022-05-09 23:21:50|201.35|198.55|201.35|198.55|201.4|198.6|201.35|198.55|0
1652138530000|2022-05-09 23:22:10|201.2|198.4|201.2|198.4|201.2|198.4|201.2|198.4|0
1652138540000|2022-05-09 23:22:20|201.09|198.29|200.94|198.14|201.09|198.29|200.89|198.09|0
1652138560000|2022-05-09 23:22:40|200.84|198.04|200.73|197.93|200.84|198.04|200.73|197.93|0
1652138570000|2022-05-09 23:22:50|200.78|197.98|200.78|197.98|200.78|197.98|200.73|197.93|0
1652138580000|2022-05-09 23:23:00|200.84|198.04|200.63|197.83|200.84|198.04|200.63|197.83|0
1652138590000|2022-05-09 23:23:10|200.43|197.63|200.32|197.52|200.43|197.63|200.32|197.52|0
1652138600000|2022-05-09 23:23:20|200.43|197.63|200.22|197.42|200.43|197.63|200.22|197.42|0
1652138610000|2022-05-09 23:23:30|200.12|197.32|200.01|197.21|200.22|197.42|200.01|197.21|0
1652138620000|2022-05-09 23:23:40|200.06|197.26|200.22|197.42|200.22|197.42|200.06|197.26|0
1652138630000|2022-05-09 23:23:50|200.32|197.52|200.32|197.52|200.32|197.52|200.32|197.52|0
1652138640000|2022-05-09 23:24:00|200.42|197.62|200.22|197.42|200.42|197.62|200.22|197.42|0
1652138650000|2022-05-09 23:24:10|200.12|197.32|200.12|197.32|200.12|197.32|200.12|197.32|0
1652138660000|2022-05-09 23:24:20|200.22|197.42|200.22|197.42|200.22|197.42|200.12|197.32|0
1652138680000|2022-05-09 23:24:40|200.32|197.52|200.12|197.32|200.32|197.52|200.12|197.32|0
1652138690000|2022-05-09 23:24:50|200.22|197.42|200.32|197.52|200.32|197.52|200.22|197.42|0
1652138700000|2022-05-09 23:25:00|200.42|197.62|200.42|197.62|200.42|197.62|200.42|197.62|0
1652138730000|2022-05-09 23:25:30|200.22|197.42|200.22|197.42|200.22|197.42|200.22|197.42|0
1652138740000|2022-05-09 23:25:40|200.12|197.32|200.12|197.32|200.12|197.32|200.12|197.32|0
1652138750000|2022-05-09 23:25:50|200.22|197.42|200.22|197.42|200.22|197.42|200.22|197.42|0
1652138760000|2022-05-09 23:26:00|200.11|197.31|200.22|197.42|200.22|197.42|200.11|197.31|0
1652138770000|2022-05-09 23:26:10|200.11|197.31|200.01|197.21|200.11|197.31|200.01|197.21|0
1652138780000|2022-05-09 23:26:20|200.11|197.31|200.11|197.31|200.11|197.31|200.11|197.31|0
1652138790000|2022-05-09 23:26:30|200.16|197.36|200.16|197.36|200.16|197.36|200.16|197.36|0
1652138800000|2022-05-09 23:26:40|200.11|197.31|200.11|197.31|200.11|197.31|200.11|197.31|0
1652138830000|2022-05-09 23:27:10|199.96|197.16|199.91|197.11|199.96|197.16|199.91|197.11|0
1652138840000|2022-05-09 23:27:20|199.81|197.01|199.7|196.9|199.81|197.01|199.7|196.9|0
1652138850000|2022-05-09 23:27:30|199.6|196.8|199.6|196.8|199.6|196.8|199.6|196.8|0
1652138860000|2022-05-09 23:27:40|199.29|196.49|199.81|197.01|199.81|197.01|199.29|196.49|0
1652138880000|2022-05-09 23:28:00|199.5|196.7|199.5|196.7|199.5|196.7|199.5|196.7|0
1652138890000|2022-05-09 23:28:10|199.55|196.75|199.6|196.8|199.6|196.8|199.55|196.75|0
1652138900000|2022-05-09 23:28:20|199.7|196.9|199.75|196.95|199.75|196.95|199.7|196.9|0
1652138910000|2022-05-09 23:28:30|199.81|197.01|199.81|197.01|199.81|197.01|199.81|197.01|0
1652138920000|2022-05-09 23:28:40|199.85|197.05|199.75|196.95|199.91|197.11|199.75|196.95|0
1652138930000|2022-05-09 23:28:50|199.81|197.01|199.81|197.01|199.81|197.01|199.81|197.01|0
1652138940000|2022-05-09 23:29:00|199.91|197.11|200.01|197.21|200.01|197.21|199.91|197.11|0
1652138970000|2022-05-09 23:29:30|200.06|197.26|200.22|197.42|200.22|197.42|200.06|197.26|0
1652138980000|2022-05-09 23:29:40|200.11|197.31|200.11|197.31|200.11|197.31|200.06|197.26|0
1652138990000|2022-05-09 23:29:50|200.22|197.42|200.22|197.42|200.22|197.42|200.22|197.42|0
1652139000000|2022-05-09 23:30:00|200.11|197.31|200.32|197.52|200.32|197.52|200.11|197.31|0
1652139010000|2022-05-09 23:30:10|200.22|197.42|200.01|197.21|200.22|197.42|200.01|197.21|0
1652139020000|2022-05-09 23:30:20|199.91|197.11|200.01|197.21|200.01|197.21|199.91|197.11|0
1652139030000|2022-05-09 23:30:30|199.96|197.16|200.16|197.36|200.16|197.36|199.96|197.16|0
1652139040000|2022-05-09 23:30:40|200.22|197.42|200.32|197.52|200.32|197.52|200.22|197.42|0
1652139050000|2022-05-09 23:30:50|200.27|197.47|200.32|197.52|200.32|197.52|200.27|197.47|0
1652139060000|2022-05-09 23:31:00|200.42|197.62|200.42|197.62|200.42|197.62|200.42|197.62|0
1652139070000|2022-05-09 23:31:10|200.47|197.67|200.42|197.62|200.47|197.67|200.42|197.62|0
1652139090000|2022-05-09 23:31:30|200.63|197.83|200.63|197.83|200.63|197.83|200.63|197.83|0
1652139100000|2022-05-09 23:31:40|200.42|197.62|200.47|197.67|200.47|197.67|200.42|197.62|0
1652139110000|2022-05-09 23:31:50|200.42|197.62|200.16|197.36|200.42|197.62|200.16|197.36|0
1652139120000|2022-05-09 23:32:00|200.11|197.31|200.11|197.31|200.11|197.31|200.11|197.31|0
1652139130000|2022-05-09 23:32:10|200.22|197.42|200.42|197.62|200.42|197.62|200.16|197.36|0
1652139140000|2022-05-09 23:32:20|200.37|197.57|200.21|197.41|200.37|197.57|200.21|197.41|0
1652139150000|2022-05-09 23:32:30|200.32|197.52|200.42|197.62|200.42|197.62|200.32|197.52|0
1652139160000|2022-05-09 23:32:40|200.47|197.67|200.32|197.52|200.47|197.67|200.32|197.52|0
1652139170000|2022-05-09 23:32:50|200.37|197.57|200.32|197.52|200.37|197.57|200.32|197.52|0
1652139180000|2022-05-09 23:33:00|200.21|197.41|200.21|197.41|200.21|197.41|200.21|197.41|0
1652139210000|2022-05-09 23:33:30|200.01|197.21|199.96|197.16|200.01|197.21|199.91|197.11|0
1652139220000|2022-05-09 23:33:40|200.01|197.21|200.11|197.31|200.11|197.31|200.01|197.21|0
1652139230000|2022-05-09 23:33:50|200.21|197.41|200.21|197.41|200.21|197.41|200.21|197.41|0
1652139240000|2022-05-09 23:34:00|200.26|197.46|200.52|197.72|200.52|197.72|200.26|197.46|0
1652139250000|2022-05-09 23:34:10|200.42|197.62|200.42|197.62|200.42|197.62|200.37|197.57|0
1652139260000|2022-05-09 23:34:20|200.52|197.72|200.57|197.77|200.57|197.77|200.52|197.72|0
1652139270000|2022-05-09 23:34:30|200.63|197.83|200.63|197.83|200.68|197.88|200.63|197.83|0
1652139280000|2022-05-09 23:34:40|200.73|197.93|200.73|197.93|200.73|197.93|200.73|197.93|0
1652139290000|2022-05-09 23:34:50|200.78|197.98|200.83|198.03|200.83|198.03|200.78|197.98|0
1652139310000|2022-05-09 23:35:10|200.88|198.08|200.88|198.08|200.88|198.08|200.83|198.03|0
1652139320000|2022-05-09 23:35:20|200.83|198.03|200.83|198.03|200.83|198.03|200.83|198.03|0
1652139330000|2022-05-09 23:35:30|200.93|198.13|201.04|198.24|201.04|198.24|200.93|198.13|0
1652139340000|2022-05-09 23:35:40|201.09|198.29|201.09|198.29|201.09|198.29|201.04|198.24|0
1652139350000|2022-05-09 23:35:50|200.93|198.13|200.93|198.13|200.98|198.18|200.93|198.13|0
1652139360000|2022-05-09 23:36:00|200.73|197.93|200.73|197.93|200.73|197.93|200.73|197.93|0
1652139370000|2022-05-09 23:36:10|200.83|198.03|200.73|197.93|200.83|198.03|200.73|197.93|0
1652139390000|2022-05-09 23:36:30|200.57|197.77|200.63|197.83|200.63|197.83|200.57|197.77|0
1652139400000|2022-05-09 23:36:40|200.62|197.82|200.62|197.82|200.62|197.82|200.62|197.82|0
1652139420000|2022-05-09 23:37:00|200.67|197.87|200.67|197.87|200.67|197.87|200.67|197.87|0
1652139430000|2022-05-09 23:37:10|200.62|197.82|200.62|197.82|200.62|197.82|200.62|197.82|0
1652139450000|2022-05-09 23:37:30|200.26|197.46|200.26|197.46|200.32|197.52|200.26|197.46|0
1652139460000|2022-05-09 23:37:40|200.32|197.52|200.52|197.72|200.52|197.72|200.32|197.52|0
1652139470000|2022-05-09 23:37:50|200.47|197.67|200.36|197.56|200.52|197.72|200.36|197.56|0
1652139480000|2022-05-09 23:38:00|200.32|197.52|200.32|197.52|200.32|197.52|200.32|197.52|0
1652139490000|2022-05-09 23:38:10|200.21|197.41|200.11|197.31|200.21|197.41|200.11|197.31|0
1652139500000|2022-05-09 23:38:20|200.21|197.41|200.36|197.56|200.36|197.56|200.21|197.41|0
1652139510000|2022-05-09 23:38:30|200.42|197.62|200.32|197.52|200.42|197.62|200.32|197.52|0
1652139520000|2022-05-09 23:38:40|200.36|197.56|200.52|197.72|200.52|197.72|200.36|197.56|0
1652139540000|2022-05-09 23:39:00|200.42|197.62|200.42|197.62|200.47|197.67|200.42|197.62|0
1652139550000|2022-05-09 23:39:10|200.47|197.67|200.52|197.72|200.52|197.72|200.47|197.67|0
1652139560000|2022-05-09 23:39:20|200.62|197.82|200.62|197.82|200.62|197.82|200.62|197.82|0
1652139570000|2022-05-09 23:39:30|200.73|197.93|200.83|198.03|200.83|198.03|200.73|197.93|0
1652139580000|2022-05-09 23:39:40|200.93|198.13|200.88|198.08|200.98|198.18|200.88|198.08|0
1652139600000|2022-05-09 23:40:00|200.98|198.18|201.04|198.24|201.04|198.24|200.98|198.18|0
1652139610000|2022-05-09 23:40:10|201.09|198.29|201.04|198.24|201.09|198.29|201.04|198.24|0
1652139620000|2022-05-09 23:40:20|201.09|198.29|201.04|198.24|201.09|198.29|201.04|198.24|0
1652139630000|2022-05-09 23:40:30|200.98|198.18|200.93|198.13|200.98|198.18|200.93|198.13|0
1652139650000|2022-05-09 23:40:50|201.04|198.24|200.83|198.03|201.04|198.24|200.83|198.03|0
1652139670000|2022-05-09 23:41:10|200.73|197.93|201.04|198.24|201.04|198.24|200.73|197.93|0
1652139680000|2022-05-09 23:41:20|201.14|198.34|201.35|198.55|201.35|198.55|201.14|198.34|0
1652139690000|2022-05-09 23:41:30|201.39|198.59|201.45|198.65|201.45|198.65|201.39|198.59|0
1652139710000|2022-05-09 23:41:50|201.55|198.75|201.55|198.75|201.55|198.75|201.55|198.75|0
1652139720000|2022-05-09 23:42:00|201.6|198.8|201.7|198.9|201.7|198.9|201.6|198.8|0
1652139730000|2022-05-09 23:42:10|201.65|198.85|201.65|198.85|201.65|198.85|201.65|198.85|0
1652139750000|2022-05-09 23:42:30|201.55|198.75|201.65|198.85|201.65|198.85|201.55|198.75|0
1652139760000|2022-05-09 23:42:40|201.76|198.96|201.55|198.75|201.76|198.96|201.55|198.75|0
1652139770000|2022-05-09 23:42:50|201.45|198.65|201.45|198.65|201.45|198.65|201.45|198.65|0
1652139780000|2022-05-09 23:43:00|201.5|198.7|201.45|198.65|201.5|198.7|201.45|198.65|0
1652139790000|2022-05-09 23:43:10|201.6|198.8|201.65|198.85|201.65|198.85|201.6|198.8|0
1652139800000|2022-05-09 23:43:20|201.7|198.9|201.7|198.9|201.7|198.9|201.65|198.85|0
1652139810000|2022-05-09 23:43:30|201.76|198.96|201.76|198.96|201.76|198.96|201.76|198.96|0
1652139820000|2022-05-09 23:43:40|201.86|199.06|201.86|199.06|201.86|199.06|201.86|199.06|0
1652139840000|2022-05-09 23:44:00|201.96|199.16|202.07|199.27|202.17|199.37|201.96|199.16|0
1652139850000|2022-05-09 23:44:10|202.17|199.37|201.96|199.16|202.17|199.37|201.96|199.16|0
1652139860000|2022-05-09 23:44:20|201.91|199.11|201.86|199.06|201.91|199.11|201.86|199.06|0
1652139880000|2022-05-09 23:44:40|201.76|198.96|201.65|198.85|201.76|198.96|201.65|198.85|0
1652139890000|2022-05-09 23:44:50|201.55|198.75|201.55|198.75|201.55|198.75|201.55|198.75|0
1652139900000|2022-05-09 23:45:00|201.65|198.85|200.93|198.13|201.65|198.85|200.93|198.13|0
1652139910000|2022-05-09 23:45:10|200.98|198.18|201.29|198.49|201.29|198.49|200.98|198.18|0
1652139920000|2022-05-09 23:45:20|201.34|198.54|201.39|198.59|201.39|198.59|201.34|198.54|0
1652139930000|2022-05-09 23:45:30|201.45|198.65|201.55|198.75|201.55|198.75|201.45|198.65|0
1652139940000|2022-05-09 23:45:40|201.65|198.85|201.5|198.7|201.65|198.85|201.5|198.7|0
1652139950000|2022-05-09 23:45:50|201.45|198.65|201.6|198.8|201.6|198.8|201.45|198.65|0
1652139960000|2022-05-09 23:46:00|201.86|199.06|202.17|199.37|202.17|199.37|201.86|199.06|0
1652139970000|2022-05-09 23:46:10|202.22|199.42|202.27|199.47|202.27|199.47|202.22|199.42|0
1652139980000|2022-05-09 23:46:20|202.07|199.27|201.96|199.16|202.07|199.27|201.96|199.16|0
1652139990000|2022-05-09 23:46:30|202.01|199.21|202.01|199.21|202.01|199.21|202.01|199.21|0
1652140000000|2022-05-09 23:46:40|201.96|199.16|201.86|199.06|201.96|199.16|201.86|199.06|0
1652140020000|2022-05-09 23:47:00|201.96|199.16|201.91|199.11|201.96|199.16|201.91|199.11|0
1652140030000|2022-05-09 23:47:10|201.96|199.16|201.91|199.11|201.96|199.16|201.91|199.11|0
1652140040000|2022-05-09 23:47:20|201.96|199.16|201.76|198.96|201.96|199.16|201.76|198.96|0
1652140050000|2022-05-09 23:47:30|201.65|198.85|201.76|198.96|201.76|198.96|201.65|198.85|0
1652140060000|2022-05-09 23:47:40|201.65|198.85|201.55|198.75|201.65|198.85|201.55|198.75|0
1652140070000|2022-05-09 23:47:50|201.39|198.59|201.24|198.44|201.39|198.59|201.24|198.44|0
1652140080000|2022-05-09 23:48:00|201.14|198.34|201.14|198.34|201.14|198.34|201.03|198.23|0
1652140090000|2022-05-09 23:48:10|201.03|198.23|201.45|198.65|201.45|198.65|201.03|198.23|0
1652140100000|2022-05-09 23:48:20|201.65|198.85|201.7|198.9|201.76|198.96|201.65|198.85|0
1652140110000|2022-05-09 23:48:30|201.65|198.85|201.45|198.65|201.65|198.85|201.45|198.65|0
1652140120000|2022-05-09 23:48:40|201.55|198.75|201.55|198.75|201.55|198.75|201.55|198.75|0
1652140130000|2022-05-09 23:48:50|201.65|198.85|201.44|198.64|201.65|198.85|201.44|198.64|0
1652140140000|2022-05-09 23:49:00|201.34|198.54|201.34|198.54|201.39|198.59|201.29|198.49|0
1652140150000|2022-05-09 23:49:10|201.44|198.64|201.44|198.64|201.44|198.64|201.44|198.64|0
1652140160000|2022-05-09 23:49:20|201.6|198.8|201.55|198.75|201.6|198.8|201.55|198.75|0
1652140170000|2022-05-09 23:49:30|201.44|198.64|201.55|198.75|201.55|198.75|201.44|198.64|0
1652140180000|2022-05-09 23:49:40|201.44|198.64|201.13|198.33|201.44|198.64|201.13|198.33|0
1652140190000|2022-05-09 23:49:50|201.08|198.28|200.83|198.03|201.08|198.28|200.83|198.03|0
1652140200000|2022-05-09 23:50:00|200.72|197.92|200.83|198.03|200.83|198.03|200.72|197.92|0
1652140210000|2022-05-09 23:50:10|200.77|197.97|200.83|198.03|200.87|198.07|200.77|197.97|0
1652140220000|2022-05-09 23:50:20|200.93|198.13|201.24|198.44|201.24|198.44|200.93|198.13|0
1652140230000|2022-05-09 23:50:30|201.44|198.64|201.55|198.75|201.55|198.75|201.44|198.64|0
1652140240000|2022-05-09 23:50:40|201.49|198.69|201.44|198.64|201.49|198.69|201.44|198.64|0
1652140250000|2022-05-09 23:50:50|201.55|198.75|201.49|198.69|201.55|198.75|201.39|198.59|0
1652140260000|2022-05-09 23:51:00|201.55|198.75|201.75|198.95|201.75|198.95|201.55|198.75|0
1652140270000|2022-05-09 23:51:10|201.86|199.06|201.75|198.95|201.96|199.16|201.75|198.95|0
1652140280000|2022-05-09 23:51:20|201.8|199|201.86|199.06|201.86|199.06|201.65|198.85|0
1652140290000|2022-05-09 23:51:30|201.96|199.16|201.86|199.06|202.01|199.21|201.86|199.06|0
1652140300000|2022-05-09 23:51:40|201.65|198.85|201.6|198.8|201.65|198.85|201.6|198.8|0
1652140320000|2022-05-09 23:52:00|201.49|198.69|201.44|198.64|201.49|198.69|201.34|198.54|0
1652140330000|2022-05-09 23:52:10|201.55|198.75|201.49|198.69|201.6|198.8|201.49|198.69|0
1652140340000|2022-05-09 23:52:20|201.55|198.75|201.55|198.75|201.65|198.85|201.55|198.75|0
1652140350000|2022-05-09 23:52:30|201.49|198.69|201.55|198.75|201.55|198.75|201.49|198.69|0
1652140360000|2022-05-09 23:52:40|201.65|198.85|201.65|198.85|201.65|198.85|201.6|198.8|0
1652140370000|2022-05-09 23:52:50|201.7|198.9|201.86|199.06|201.86|199.06|201.7|198.9|0
1652140380000|2022-05-09 23:53:00|201.8|199|201.65|198.85|201.8|199|201.65|198.85|0
1652140390000|2022-05-09 23:53:10|201.55|198.75|201.55|198.75|201.55|198.75|201.55|198.75|0
1652140410000|2022-05-09 23:53:30|201.44|198.64|201.6|198.8|201.6|198.8|201.44|198.64|0
1652140420000|2022-05-09 23:53:40|201.55|198.75|201.55|198.75|201.55|198.75|201.55|198.75|0
1652140430000|2022-05-09 23:53:50|201.49|198.69|201.55|198.75|201.55|198.75|201.49|198.69|0
1652140440000|2022-05-09 23:54:00|201.65|198.85|201.65|198.85|201.65|198.85|201.65|198.85|0
1652140450000|2022-05-09 23:54:10|201.7|198.9|201.8|199|201.8|199|201.7|198.9|0
1652140460000|2022-05-09 23:54:20|201.75|198.95|201.7|198.9|201.75|198.95|201.7|198.9|0
1652140470000|2022-05-09 23:54:30|201.75|198.95|201.75|198.95|201.75|198.95|201.75|198.95|0
1652140480000|2022-05-09 23:54:40|201.7|198.9|201.7|198.9|201.7|198.9|201.7|198.9|0
1652140490000|2022-05-09 23:54:50|201.65|198.85|201.65|198.85|201.65|198.85|201.65|198.85|0
1652140500000|2022-05-09 23:55:00|201.55|198.75|201.75|198.95|201.75|198.95|201.55|198.75|0
1652140510000|2022-05-09 23:55:10|201.86|199.06|201.86|199.06|201.86|199.06|201.86|199.06|0
1652140520000|2022-05-09 23:55:20|201.75|198.95|201.96|199.16|201.96|199.16|201.75|198.95|0
1652140530000|2022-05-09 23:55:30|201.91|199.11|201.91|199.11|201.96|199.16|201.91|199.11|0
1652140540000|2022-05-09 23:55:40|201.96|199.16|201.91|199.11|201.96|199.16|201.91|199.11|0
1652140550000|2022-05-09 23:55:50|201.96|199.16|202.17|199.37|202.17|199.37|201.96|199.16|0
1652140560000|2022-05-09 23:56:00|202.06|199.26|202.17|199.37|202.17|199.37|202.06|199.26|0
1652140580000|2022-05-09 23:56:20|202.11|199.31|202.11|199.31|202.11|199.31|202.11|199.31|0
1652140590000|2022-05-09 23:56:30|202.17|199.37|202.68|199.88|202.79|199.99|202.17|199.37|0
1652140600000|2022-05-09 23:56:40|202.73|199.93|202.79|199.99|202.89|200.09|202.73|199.93|0
1652140610000|2022-05-09 23:56:50|202.73|199.93|202.79|199.99|202.79|199.99|202.73|199.93|0
1652140620000|2022-05-09 23:57:00|202.68|199.88|202.89|200.09|202.89|200.09|202.68|199.88|0
1652140630000|2022-05-09 23:57:10|202.99|200.19|202.99|200.19|202.99|200.19|202.94|200.14|0
1652140640000|2022-05-09 23:57:20|202.94|200.14|202.94|200.14|202.94|200.14|202.89|200.09|0
1652140650000|2022-05-09 23:57:30|202.99|200.19|202.94|200.14|202.99|200.19|202.89|200.09|0
1652140660000|2022-05-09 23:57:40|202.79|199.99|202.79|199.99|202.79|199.99|202.79|199.99|0
1652140670000|2022-05-09 23:57:50|202.73|199.93|202.63|199.83|202.73|199.93|202.63|199.83|0
1652140680000|2022-05-09 23:58:00|202.68|199.88|202.68|199.88|202.68|199.88|202.58|199.78|0
1652140690000|2022-05-09 23:58:10|202.63|199.83|202.48|199.68|202.63|199.83|202.48|199.68|0
1652140700000|2022-05-09 23:58:20|202.42|199.62|202.32|199.52|202.42|199.62|202.32|199.52|0
1652140710000|2022-05-09 23:58:30|202.48|199.68|202.37|199.57|202.58|199.78|202.37|199.57|0
1652140720000|2022-05-09 23:58:40|202.32|199.52|202.37|199.57|202.37|199.57|202.32|199.52|0
1652140740000|2022-05-09 23:59:00|202.48|199.68|202.37|199.57|202.48|199.68|202.37|199.57|0
1652140760000|2022-05-09 23:59:20|202.48|199.68|202.63|199.83|202.63|199.83|202.48|199.68|0
1652140770000|2022-05-09 23:59:30|202.58|199.78|202.58|199.78|202.58|199.78|202.58|199.78|0
1652140790000|2022-05-09 23:59:50|202.63|199.83|202.47|199.67|202.63|199.83|202.47|199.67|0
1652140800000|2022-05-10 00:00:00|202.52|199.72|202.68|199.88|202.68|199.88|202.52|199.72|0
1652140810000|2022-05-10 00:00:10|202.79|199.99|202.73|199.93|202.79|199.99|202.68|199.88|0
1652140820000|2022-05-10 00:00:20|202.68|199.88|202.37|199.57|202.68|199.88|202.27|199.47|0
1652140830000|2022-05-10 00:00:30|202.16|199.36|202.16|199.36|202.16|199.36|202.16|199.36|0
1652140840000|2022-05-10 00:00:40|202.27|199.47|202.47|199.67|202.52|199.72|202.27|199.47|0
1652140850000|2022-05-10 00:00:50|202.42|199.62|202.27|199.47|202.42|199.62|202.27|199.47|0
1652140860000|2022-05-10 00:01:00|202.21|199.41|201.75|198.95|202.21|199.41|201.75|198.95|0
1652140870000|2022-05-10 00:01:10|201.85|199.05|201.85|199.05|201.96|199.16|201.85|199.05|0
1652140880000|2022-05-10 00:01:20|202.06|199.26|201.96|199.16|202.06|199.26|201.96|199.16|0
1652140890000|2022-05-10 00:01:30|202.06|199.26|201.75|198.95|202.06|199.26|201.75|198.95|0
1652140900000|2022-05-10 00:01:40|201.8|199|201.28|198.48|201.8|199|201.28|198.48|0
1652140910000|2022-05-10 00:01:50|201.23|198.43|201.13|198.33|201.28|198.48|201.13|198.33|0
1652140920000|2022-05-10 00:02:00|201.08|198.28|200.82|198.02|201.08|198.28|200.82|198.02|0
1652140930000|2022-05-10 00:02:10|200.66|197.86|200.61|197.81|200.77|197.97|200.61|197.81|0
1652140940000|2022-05-10 00:02:20|200.82|198.02|200.56|197.76|200.82|198.02|200.56|197.76|0
1652140950000|2022-05-10 00:02:30|200.72|197.92|200.77|197.97|200.77|197.97|200.72|197.92|0
1652140960000|2022-05-10 00:02:40|200.72|197.92|200.51|197.71|200.72|197.92|200.51|197.71|0
1652140970000|2022-05-10 00:02:50|200.46|197.66|200.41|197.61|200.46|197.66|200.2|197.4|0
1652140980000|2022-05-10 00:03:00|200.3|197.5|200.56|197.76|200.56|197.76|200.3|197.5|0
1652140990000|2022-05-10 00:03:10|200.51|197.71|200.61|197.81|200.72|197.92|200.51|197.71|0
1652141000000|2022-05-10 00:03:20|200.51|197.71|200.3|197.5|200.51|197.71|200.3|197.5|0
1652141010000|2022-05-10 00:03:30|200.1|197.3|200.04|197.24|200.1|197.3|200.04|197.24|0
1652141020000|2022-05-10 00:03:40|200|197.2|200.2|197.4|200.2|197.4|200|197.2|0
1652141030000|2022-05-10 00:03:50|200.41|197.61|200.3|197.5|200.51|197.71|200.3|197.5|0
1652141040000|2022-05-10 00:04:00|200.41|197.61|200.3|197.5|200.41|197.61|200.25|197.45|0
1652141050000|2022-05-10 00:04:10|200.35|197.55|199.99|197.19|200.35|197.55|199.99|197.19|0
1652141060000|2022-05-10 00:04:20|199.89|197.09|199.99|197.19|199.99|197.19|199.79|196.99|0
1652141070000|2022-05-10 00:04:30|200.1|197.3|199.99|197.19|200.2|197.4|199.99|197.19|0
1652141080000|2022-05-10 00:04:40|199.84|197.04|199.79|196.99|199.84|197.04|199.79|196.99|0
1652141090000|2022-05-10 00:04:50|199.89|197.09|199.89|197.09|199.99|197.19|199.89|197.09|0
1652141100000|2022-05-10 00:05:00|199.94|197.14|199.99|197.19|200.1|197.3|199.94|197.14|0
1652141110000|2022-05-10 00:05:10|199.94|197.14|199.89|197.09|199.94|197.14|199.89|197.09|0
1652141120000|2022-05-10 00:05:20|199.94|197.14|199.89|197.09|199.94|197.14|199.89|197.09|0
1652141130000|2022-05-10 00:05:30|199.99|197.19|199.79|196.99|199.99|197.19|199.79|196.99|0
1652141140000|2022-05-10 00:05:40|199.69|196.89|199.58|196.78|199.69|196.89|199.58|196.78|0
1652141150000|2022-05-10 00:05:50|199.53|196.73|199.38|196.58|199.53|196.73|199.17|196.37|0
1652141160000|2022-05-10 00:06:00|199.48|196.68|199.48|196.68|199.48|196.68|199.48|196.68|0
1652141170000|2022-05-10 00:06:10|199.43|196.63|199.48|196.68|199.48|196.68|199.38|196.58|0
1652141180000|2022-05-10 00:06:20|199.38|196.58|198.97|196.17|199.38|196.58|198.97|196.17|0
1652141190000|2022-05-10 00:06:30|199.07|196.27|199.12|196.32|199.17|196.37|199.07|196.27|0
1652141200000|2022-05-10 00:06:40|199.17|196.37|199.27|196.47|199.27|196.47|199.17|196.37|0
1652141210000|2022-05-10 00:06:50|199.32|196.52|199.69|196.89|199.69|196.89|199.32|196.52|0
1652141220000|2022-05-10 00:07:00|199.63|196.83|199.27|196.47|199.63|196.83|199.27|196.47|0
1652141230000|2022-05-10 00:07:10|199.17|196.37|199.02|196.22|199.17|196.37|199.02|196.22|0
1652141240000|2022-05-10 00:07:20|199.07|196.27|199.07|196.27|199.07|196.27|199.02|196.22|0
1652141250000|2022-05-10 00:07:30|198.97|196.17|199.17|196.37|199.17|196.37|198.86|196.06|0
1652141260000|2022-05-10 00:07:40|199.27|196.47|199.27|196.47|199.27|196.47|199.27|196.47|0
1652141270000|2022-05-10 00:07:50|199.07|196.27|199.48|196.68|199.48|196.68|199.07|196.27|0
1652141280000|2022-05-10 00:08:00|199.63|196.83|199.63|196.83|199.63|196.83|199.48|196.68|0
1652141290000|2022-05-10 00:08:10|199.53|196.73|199.68|196.88|199.68|196.88|199.53|196.73|0
1652141300000|2022-05-10 00:08:20|199.73|196.93|199.79|196.99|199.79|196.99|199.73|196.93|0
1652141310000|2022-05-10 00:08:30|199.68|196.88|199.84|197.04|199.84|197.04|199.68|196.88|0
1652141320000|2022-05-10 00:08:40|199.79|196.99|199.79|196.99|199.79|196.99|199.68|196.88|0
1652141330000|2022-05-10 00:08:50|199.84|197.04|199.84|197.04|199.89|197.09|199.84|197.04|0
1652141340000|2022-05-10 00:09:00|199.89|197.09|199.58|196.78|199.89|197.09|199.58|196.78|0
1652141350000|2022-05-10 00:09:10|199.63|196.83|199.63|196.83|199.63|196.83|199.58|196.78|0
1652141360000|2022-05-10 00:09:20|199.68|196.88|199.84|197.04|199.99|197.19|199.68|196.88|0
1652141370000|2022-05-10 00:09:30|199.73|196.93|199.68|196.88|199.73|196.93|199.58|196.78|0
1652141380000|2022-05-10 00:09:40|199.58|196.78|199.07|196.27|199.58|196.78|199.07|196.27|0
1652141390000|2022-05-10 00:09:50|198.97|196.17|198.86|196.06|198.97|196.17|198.86|196.06|0
1652141400000|2022-05-10 00:10:00|199.17|196.37|198.86|196.06|199.17|196.37|198.86|196.06|0
1652141410000|2022-05-10 00:10:10|198.66|195.86|198.6|195.8|198.66|195.86|198.56|195.76|0
1652141420000|2022-05-10 00:10:20|198.4|195.6|198.04|195.24|198.66|195.86|198.04|195.24|0
1652141430000|2022-05-10 00:10:30|198.15|195.35|197.33|194.53|198.15|195.35|197.33|194.53|0
1652141440000|2022-05-10 00:10:40|197.23|194.43|197.23|194.43|197.43|194.63|197.23|194.43|0
1652141450000|2022-05-10 00:10:50|196.92|194.12|196.31|193.51|196.92|194.12|196.21|193.41|0
1652141460000|2022-05-10 00:11:00|196.26|193.46|196.26|193.46|196.31|193.51|196.21|193.41|0
1652141470000|2022-05-10 00:11:10|196.41|193.61|196.41|193.61|196.41|193.61|196.31|193.51|0
1652141480000|2022-05-10 00:11:20|196.21|193.41|196.31|193.51|196.31|193.51|196.21|193.41|0
1652141490000|2022-05-10 00:11:30|196.51|193.71|196.46|193.66|196.56|193.76|196.46|193.66|0
1652141500000|2022-05-10 00:11:40|196.41|193.61|196.51|193.71|196.51|193.71|196.41|193.61|0
1652141510000|2022-05-10 00:11:50|196.41|193.61|196.41|193.61|196.51|193.71|196.41|193.61|0
1652141520000|2022-05-10 00:12:00|196.21|193.41|195.95|193.15|196.21|193.41|195.9|193.1|0
1652141530000|2022-05-10 00:12:10|195.9|193.1|195.8|193|195.9|193.1|195.75|192.95|0
1652141540000|2022-05-10 00:12:20|195.95|193.15|196.11|193.31|196.11|193.31|195.95|193.15|0
1652141550000|2022-05-10 00:12:30|196.21|193.41|195.95|193.15|196.21|193.41|195.95|193.15|0
1652141560000|2022-05-10 00:12:40|196.11|193.31|196.31|193.51|196.31|193.51|196.11|193.31|0
1652141570000|2022-05-10 00:12:50|196.26|193.46|196.21|193.41|196.31|193.51|196.21|193.41|0
1652141580000|2022-05-10 00:13:00|196.49|193.13|196.59|193.23|196.59|193.23|196.49|193.13|0
1652141590000|2022-05-10 00:13:10|196.69|193.33|196.59|193.23|196.69|193.33|196.49|193.13|0
1652141600000|2022-05-10 00:13:20|196.54|193.18|196.49|193.13|196.54|193.18|196.28|192.92|0
1652141610000|2022-05-10 00:13:30|196.43|193.07|196.39|193.03|196.43|193.07|196.28|192.92|0
1652141620000|2022-05-10 00:13:40|196.79|193.43|196.79|193.43|196.79|193.43|196.69|193.33|0
1652141630000|2022-05-10 00:13:50|196.69|193.33|196.69|193.33|196.69|193.33|196.59|193.23|0
1652141640000|2022-05-10 00:14:00|196.74|193.38|196.54|193.18|196.74|193.38|196.54|193.18|0
1652141650000|2022-05-10 00:14:10|196.59|193.23|196.33|192.97|196.59|193.23|196.33|192.97|0
1652141660000|2022-05-10 00:14:20|196.39|193.03|196.18|192.82|196.39|193.03|196.18|192.82|0
1652141670000|2022-05-10 00:14:30|196.08|192.72|196.18|192.82|196.18|192.82|196.08|192.72|0
1652141680000|2022-05-10 00:14:40|195.88|192.52|195.98|192.62|196.08|192.72|195.88|192.52|0
1652141690000|2022-05-10 00:14:50|194.97|191.61|194.71|191.35|194.97|191.61|194.71|191.35|0
1652141700000|2022-05-10 00:15:00|194.66|191.3|193.55|190.19|194.66|191.3|193.55|190.19|0
1652141710000|2022-05-10 00:15:10|193.65|190.29|193.65|190.29|193.85|190.49|193.65|190.29|0
1652141720000|2022-05-10 00:15:20|193.25|189.89|191.85|188.49|193.25|189.89|191.85|188.49|0
1652141730000|2022-05-10 00:15:30|191.65|188.29|191.64|188.28|191.65|188.29|191.44|188.08|0
1652141740000|2022-05-10 00:15:40|191.34|187.98|191.54|188.18|191.64|188.28|191.34|187.98|0
1652141750000|2022-05-10 00:15:50|191.59|188.23|191.85|188.49|191.85|188.49|191.59|188.23|0
1652141760000|2022-05-10 00:16:00|191.34|187.98|189.15|185.79|191.34|187.98|189.15|185.79|0
1652141770000|2022-05-10 00:16:10|189.25|185.89|189.7|186.34|189.7|186.34|189.25|185.89|0
1652141780000|2022-05-10 00:16:20|189.95|186.59|189.05|185.69|189.95|186.59|189.05|185.69|0
1652141790000|2022-05-10 00:16:30|189.15|185.79|188.95|185.59|189.15|185.79|188.86|185.5|0
1652141800000|2022-05-10 00:16:40|187.57|184.21|188.51|185.15|188.66|185.3|187.57|184.21|0
1652141810000|2022-05-10 00:16:50|188.46|185.1|189.75|186.39|189.75|186.39|188.46|185.1|0
1652141820000|2022-05-10 00:17:00|189.45|186.09|189.65|186.29|189.9|186.54|189.45|186.09|0
1652141830000|2022-05-10 00:17:10|189.5|186.14|189.55|186.19|189.6|186.24|189.35|185.99|0
1652141840000|2022-05-10 00:17:20|190.05|186.69|189.55|186.19|190.05|186.69|189.55|186.19|0
1652141850000|2022-05-10 00:17:30|189.45|186.09|189.5|186.14|189.5|186.14|189.4|186.04|0
1652141860000|2022-05-10 00:17:40|189.55|186.19|189.15|185.79|189.9|186.54|189.15|185.79|0
1652141870000|2022-05-10 00:17:50|188.76|185.4|188.95|185.59|189.05|185.69|188.76|185.4|0
1652141880000|2022-05-10 00:18:00|188.66|185.3|188.9|185.54|188.9|185.54|188.66|185.3|0
1652141890000|2022-05-10 00:18:10|188.85|185.49|189.15|185.79|189.25|185.89|188.85|185.49|0
1652141900000|2022-05-10 00:18:20|189.05|185.69|189.15|185.79|189.15|185.79|188.85|185.49|0
1652141910000|2022-05-10 00:18:30|188.76|185.4|188.8|185.44|188.8|185.44|188.76|185.4|0
1652141920000|2022-05-10 00:18:40|188.85|185.49|189.35|185.99|189.35|185.99|188.85|185.49|0
1652141930000|2022-05-10 00:18:50|189.85|186.49|189.45|186.09|189.85|186.49|189.45|186.09|0
1652141940000|2022-05-10 00:19:00|189.3|185.94|189.05|185.69|189.35|185.99|189.05|185.69|0
1652141950000|2022-05-10 00:19:10|189.3|185.94|189.35|185.99|189.55|186.19|189.3|185.94|0
1652141960000|2022-05-10 00:19:20|189.25|185.89|189.45|186.09|189.5|186.14|189.15|185.79|0
1652141970000|2022-05-10 00:19:30|189.5|186.14|189.55|186.19|189.55|186.19|189.4|186.04|0
1652141980000|2022-05-10 00:19:40|189.45|186.09|189.25|185.89|189.45|186.09|189.25|185.89|0
1652141990000|2022-05-10 00:19:50|189.2|185.84|189.25|185.89|189.25|185.89|189.2|185.84|0
1652142000000|2022-05-10 00:20:00|189.5|186.14|188.36|185|189.5|186.14|188.36|185|0
1652142010000|2022-05-10 00:20:10|188.16|184.8|188.46|185.1|188.46|185.1|188.06|184.7|0
1652142020000|2022-05-10 00:20:20|188.36|185|188.56|185.2|188.56|185.2|188.36|185|0
1652142030000|2022-05-10 00:20:30|188.66|185.3|188.36|185|188.66|185.3|188.36|185|0
1652142040000|2022-05-10 00:20:40|188.41|185.05|188.26|184.9|188.41|185.05|188.26|184.9|0
1652142050000|2022-05-10 00:20:50|188.31|184.95|188.56|185.2|188.56|185.2|188.26|184.9|0
1652142060000|2022-05-10 00:21:00|188.7|185.34|188.85|185.49|188.85|185.49|188.66|185.3|0
1652142070000|2022-05-10 00:21:10|189.05|185.69|189.2|185.84|189.2|185.84|189.05|185.69|0
1652142080000|2022-05-10 00:21:20|189.5|186.14|189.2|185.84|189.5|186.14|189.15|185.79|0
1652142090000|2022-05-10 00:21:30|189.5|186.14|189.55|186.19|189.55|186.19|189.35|185.99|0
1652142100000|2022-05-10 00:21:40|189.65|186.29|190.05|186.69|190.05|186.69|189.65|186.29|0
1652142110000|2022-05-10 00:21:50|190.14|186.78|189.99|186.63|190.14|186.78|189.95|186.59|0
1652142120000|2022-05-10 00:22:00|190.24|186.88|190.14|186.78|190.24|186.88|190.05|186.69|0
1652142130000|2022-05-10 00:22:10|189.85|186.49|189.85|186.49|189.89|186.53|189.85|186.49|0
1652142140000|2022-05-10 00:22:20|189.79|186.43|189.95|186.59|189.95|186.59|189.65|186.29|0
1652142150000|2022-05-10 00:22:30|190.04|186.68|189.79|186.43|190.04|186.68|189.79|186.43|0
1652142160000|2022-05-10 00:22:40|189.75|186.39|189.79|186.43|189.95|186.59|189.75|186.39|0
1652142170000|2022-05-10 00:22:50|189.75|186.39|189.95|186.59|189.95|186.59|189.75|186.39|0
1652142180000|2022-05-10 00:23:00|189.75|186.39|189.45|186.09|189.75|186.39|189.25|185.89|0
1652142190000|2022-05-10 00:23:10|189.65|186.29|189.95|186.59|189.95|186.59|189.65|186.29|0
1652142200000|2022-05-10 00:23:20|189.79|186.43|189.75|186.39|189.85|186.49|189.75|186.39|0
1652142210000|2022-05-10 00:23:30|189.94|186.58|189.94|186.58|189.94|186.58|189.85|186.49|0
1652142220000|2022-05-10 00:23:40|189.85|186.49|189.94|186.58|189.94|186.58|189.85|186.49|0
1652142230000|2022-05-10 00:23:50|190.14|186.78|190.34|186.98|190.34|186.98|190.14|186.78|0
1652142240000|2022-05-10 00:24:00|190.39|187.03|190.34|186.98|190.44|187.08|190.34|186.98|0
1652142250000|2022-05-10 00:24:10|190.24|186.88|190.34|186.98|190.34|186.98|190.24|186.88|0
1652142260000|2022-05-10 00:24:20|190.28|186.64|190.38|186.74|190.38|186.74|190.28|186.64|0
1652142270000|2022-05-10 00:24:30|190.33|186.69|190.08|186.44|190.33|186.69|190.08|186.44|0
1652142280000|2022-05-10 00:24:40|190.18|186.54|190.38|186.74|190.38|186.74|190.18|186.54|0
1652142290000|2022-05-10 00:24:50|190.28|186.64|190.08|186.44|190.28|186.64|190.08|186.44|0
1652142300000|2022-05-10 00:25:00|189.98|186.34|190.08|186.44|190.08|186.44|189.79|186.15|0
1652142310000|2022-05-10 00:25:10|190.18|186.54|190.18|186.54|190.28|186.64|190.13|186.49|0
1652142320000|2022-05-10 00:25:20|190.38|186.74|190.28|186.64|190.38|186.74|190.18|186.54|0
1652142330000|2022-05-10 00:25:30|190.23|186.59|190.33|186.69|190.33|186.69|190.13|186.49|0
1652142340000|2022-05-10 00:25:40|190.28|186.64|190.33|186.69|190.38|186.74|190.28|186.64|0
1652142350000|2022-05-10 00:25:50|190.43|186.79|190.48|186.84|190.58|186.94|190.43|186.79|0
1652142360000|2022-05-10 00:26:00|190.38|186.74|190.43|186.79|190.43|186.79|190.28|186.64|0
1652142370000|2022-05-10 00:26:10|190.48|186.84|190.58|186.94|190.58|186.94|190.48|186.84|0
1652142380000|2022-05-10 00:26:20|190.68|187.04|190.28|186.64|190.68|187.04|190.28|186.64|0
1652142390000|2022-05-10 00:26:30|190.23|186.59|190.18|186.54|190.33|186.69|190.18|186.54|0
1652142400000|2022-05-10 00:26:40|190.63|186.99|190.48|186.84|190.63|186.99|190.48|186.84|0
1652142410000|2022-05-10 00:26:50|190.38|186.74|190.28|186.64|190.78|187.14|190.28|186.64|0
1652142420000|2022-05-10 00:27:00|190.18|186.54|190.28|186.64|190.28|186.64|190.18|186.54|0
1652142430000|2022-05-10 00:27:10|190.38|186.74|190.58|186.94|190.68|187.04|190.38|186.74|0
1652142440000|2022-05-10 00:27:20|190.78|187.14|190.98|187.34|190.98|187.34|190.78|187.14|0
1652142450000|2022-05-10 00:27:30|190.38|186.74|190.38|186.74|190.58|186.94|190.38|186.74|0
1652142460000|2022-05-10 00:27:40|190.48|186.84|190.78|187.14|190.78|187.14|190.48|186.84|0
1652142470000|2022-05-10 00:27:50|191.08|187.44|191.28|187.64|191.28|187.64|191.03|187.39|0
1652142480000|2022-05-10 00:28:00|191.18|187.54|191.13|187.49|191.23|187.59|191.13|187.49|0
1652142490000|2022-05-10 00:28:10|191.03|187.39|190.68|187.04|191.03|187.39|190.68|187.04|0
1652142500000|2022-05-10 00:28:20|190.63|186.99|190.58|186.94|190.68|187.04|190.58|186.94|0
1652142510000|2022-05-10 00:28:30|190.48|186.84|190.78|187.14|190.78|187.14|190.48|186.84|0
1652142520000|2022-05-10 00:28:40|190.68|187.04|190.68|187.04|190.93|187.29|190.68|187.04|0
1652142530000|2022-05-10 00:28:50|190.53|186.89|190.38|186.74|190.53|186.89|190.38|186.74|0
1652142540000|2022-05-10 00:29:00|190.28|186.64|189.88|186.24|190.28|186.64|189.88|186.24|0
1652142550000|2022-05-10 00:29:10|189.68|186.04|189.63|185.99|189.78|186.14|189.49|185.85|0
1652142560000|2022-05-10 00:29:20|189.59|185.95|189.78|186.14|189.78|186.14|189.59|185.95|0
1652142570000|2022-05-10 00:29:30|190.08|186.44|190.28|186.64|190.28|186.64|190.08|186.44|0
1652142580000|2022-05-10 00:29:40|190.18|186.54|190.18|186.54|190.23|186.59|190.18|186.54|0
1652142590000|2022-05-10 00:29:50|190.08|186.44|190.38|186.74|190.38|186.74|190.08|186.44|0
1652142600000|2022-05-10 00:30:00|190.63|186.99|190.68|187.04|190.68|187.04|190.38|186.74|0
1652142610000|2022-05-10 00:30:10|190.73|187.09|190.93|187.29|191.18|187.54|190.73|187.09|0
1652142620000|2022-05-10 00:30:20|190.98|187.34|190.98|187.34|191.08|187.44|190.93|187.29|0
1652142630000|2022-05-10 00:30:30|190.88|187.24|190.88|187.24|190.88|187.24|190.88|187.24|0
1652142640000|2022-05-10 00:30:40|190.68|187.04|190.58|186.94|190.88|187.24|190.48|186.84|0
1652142650000|2022-05-10 00:30:50|190.63|186.99|190.78|187.14|190.78|187.14|190.63|186.99|0
1652142660000|2022-05-10 00:31:00|190.98|187.34|190.58|186.94|190.98|187.34|190.58|186.94|0
1652142670000|2022-05-10 00:31:10|190.53|186.89|190.28|186.64|190.53|186.89|190.28|186.64|0
1652142680000|2022-05-10 00:31:20|190.38|186.74|190.78|187.14|190.78|187.14|190.38|186.74|0
1652142690000|2022-05-10 00:31:30|190.88|187.24|190.98|187.34|190.98|187.34|190.88|187.24|0
1652142700000|2022-05-10 00:31:40|191.08|187.44|191.33|187.69|191.33|187.69|191.08|187.44|0
1652142710000|2022-05-10 00:31:50|191.78|188.14|191.63|187.99|191.78|188.14|191.58|187.94|0
1652142720000|2022-05-10 00:32:00|192.08|188.44|191.68|188.04|192.08|188.44|191.68|188.04|0
1652142730000|2022-05-10 00:32:10|191.33|187.69|191.28|187.64|191.38|187.74|191.28|187.64|0
1652142740000|2022-05-10 00:32:20|191.33|187.69|190.98|187.34|191.33|187.69|190.88|187.24|0
1652142750000|2022-05-10 00:32:30|191.08|187.44|191.63|187.99|191.63|187.99|190.98|187.34|0
1652142760000|2022-05-10 00:32:40|191.33|187.69|191.78|188.14|191.78|188.14|191.33|187.69|0
1652142770000|2022-05-10 00:32:50|191.88|188.24|191.88|188.24|191.98|188.34|191.88|188.24|0
1652142780000|2022-05-10 00:33:00|191.83|188.19|191.48|187.84|191.93|188.29|191.48|187.84|0
1652142790000|2022-05-10 00:33:10|191.33|187.69|191.42|187.78|191.42|187.78|191.33|187.69|0
1652142800000|2022-05-10 00:33:20|191.48|187.84|191.28|187.64|191.48|187.84|191.28|187.64|0
1652142810000|2022-05-10 00:33:30|191.38|187.74|191.28|187.64|191.38|187.74|191.18|187.54|0
1652142820000|2022-05-10 00:33:40|191.38|187.74|191.48|187.84|191.48|187.84|191.32|187.68|0
1652142830000|2022-05-10 00:33:50|191.58|187.94|191.62|187.98|191.68|188.04|191.58|187.94|0
1652142840000|2022-05-10 00:34:00|191.78|188.14|191.88|188.24|191.98|188.34|191.78|188.14|0
1652142850000|2022-05-10 00:34:10|191.78|188.14|192.02|188.38|192.02|188.38|191.78|188.14|0
1652142860000|2022-05-10 00:34:20|192.28|188.64|192.23|188.59|192.33|188.69|192.18|188.54|0
1652142870000|2022-05-10 00:34:30|191.88|188.24|191.92|188.28|191.98|188.34|191.88|188.24|0
1652142880000|2022-05-10 00:34:40|191.72|188.08|191.82|188.18|191.82|188.18|191.72|188.08|0
1652142890000|2022-05-10 00:34:50|191.98|188.34|192.12|188.48|192.18|188.54|191.98|188.34|0
1652142900000|2022-05-10 00:35:00|192.28|188.64|192.02|188.38|192.33|188.69|192.02|188.38|0
1652142910000|2022-05-10 00:35:10|192.22|188.58|192.38|188.74|192.38|188.74|192.02|188.38|0
1652142920000|2022-05-10 00:35:20|191.82|188.18|191.78|188.14|191.88|188.24|191.78|188.14|0
1652142930000|2022-05-10 00:35:30|191.68|188.04|191.58|187.94|191.82|188.18|191.58|187.94|0
1652142940000|2022-05-10 00:35:40|191.82|188.18|191.98|188.34|192.02|188.38|191.82|188.18|0
1652142950000|2022-05-10 00:35:50|192.08|188.44|192.18|188.54|192.38|188.74|192.08|188.44|0
1652142960000|2022-05-10 00:36:00|192.28|188.64|192.28|188.64|192.28|188.64|192.22|188.58|0
1652142970000|2022-05-10 00:36:10|192.18|188.54|192.78|189.14|192.88|189.24|192.18|188.54|0
1652142980000|2022-05-10 00:36:20|192.68|189.04|192.88|189.24|192.88|189.24|192.68|189.04|0
1652142990000|2022-05-10 00:36:30|193.08|189.44|192.83|189.19|193.08|189.44|192.58|188.94|0
1652143000000|2022-05-10 00:36:40|192.98|189.34|192.88|189.24|192.98|189.34|192.88|189.24|0
1652143010000|2022-05-10 00:36:50|192.83|189.19|192.58|188.94|192.88|189.24|192.58|188.94|0
1652143020000|2022-05-10 00:37:00|192.73|189.09|192.68|189.04|192.83|189.19|192.68|189.04|0
1652143030000|2022-05-10 00:37:10|192.58|188.94|192.28|188.64|192.58|188.94|192.28|188.64|0
1652143040000|2022-05-10 00:37:20|192.18|188.54|192.18|188.54|192.22|188.58|192.18|188.54|0
1652143050000|2022-05-10 00:37:30|192.38|188.74|192.22|188.58|192.38|188.74|192.22|188.58|0
1652143060000|2022-05-10 00:37:40|192.18|188.54|192.08|188.44|192.18|188.54|192.08|188.44|0
1652143070000|2022-05-10 00:37:50|191.98|188.34|191.98|188.34|192.08|188.44|191.98|188.34|0
1652143080000|2022-05-10 00:38:00|192.08|188.44|192.18|188.54|192.18|188.54|192.08|188.44|0
1652143090000|2022-05-10 00:38:10|192.12|188.48|192.18|188.54|192.18|188.54|191.98|188.34|0
1652143100000|2022-05-10 00:38:20|191.82|188.18|191.47|187.83|191.82|188.18|191.47|187.83|0
1652143110000|2022-05-10 00:38:30|191.32|187.68|191.32|187.68|191.37|187.73|191.32|187.68|0
1652143120000|2022-05-10 00:38:40|191.17|187.53|191.37|187.73|191.37|187.73|191.17|187.53|0
1652143130000|2022-05-10 00:38:50|191.47|187.83|191.67|188.03|191.67|188.03|191.37|187.73|0
1652143140000|2022-05-10 00:39:00|191.77|188.13|191.87|188.23|191.87|188.23|191.67|188.03|0
1652143150000|2022-05-10 00:39:10|191.27|187.63|191.32|187.68|191.32|187.68|191.17|187.53|0
1652143160000|2022-05-10 00:39:20|191.42|187.78|191.42|187.78|191.47|187.83|191.37|187.73|0
1652143170000|2022-05-10 00:39:30|191.37|187.73|191.37|187.73|191.37|187.73|191.37|187.73|0
1652143180000|2022-05-10 00:39:40|191.07|187.43|191.17|187.53|191.17|187.53|191.07|187.43|0
1652143190000|2022-05-10 00:39:50|190.97|187.33|191.07|187.43|191.07|187.43|190.97|187.33|0
1652143200000|2022-05-10 00:40:00|191.17|187.53|191.17|187.53|191.17|187.53|191.07|187.43|0
1652143210000|2022-05-10 00:40:10|191.22|187.58|191.27|187.63|191.27|187.63|191.22|187.58|0
1652143220000|2022-05-10 00:40:20|191.17|187.53|191.42|187.78|191.42|187.78|191.17|187.53|0
1652143230000|2022-05-10 00:40:30|191.57|187.93|191.22|187.58|191.57|187.93|191.22|187.58|0
1652143240000|2022-05-10 00:40:40|191.07|187.43|191.27|187.63|191.27|187.63|191.07|187.43|0
1652143250000|2022-05-10 00:40:50|191.37|187.73|191.27|187.63|191.37|187.73|191.27|187.63|0
1652143260000|2022-05-10 00:41:00|191.37|187.73|191.42|187.78|191.57|187.93|191.37|187.73|0
1652143270000|2022-05-10 00:41:10|191.27|187.63|190.67|187.03|191.27|187.63|190.67|187.03|0
1652143280000|2022-05-10 00:41:20|190.62|186.98|190.28|186.64|190.62|186.98|190.28|186.64|0
1652143290000|2022-05-10 00:41:30|190.38|186.74|190.18|186.54|190.38|186.74|190.18|186.54|0
1652143300000|2022-05-10 00:41:40|190.08|186.44|189.98|186.34|190.08|186.44|189.88|186.24|0
1652143310000|2022-05-10 00:41:50|190.08|186.44|190.28|186.64|190.38|186.74|190.08|186.44|0
1652143320000|2022-05-10 00:42:00|190.12|186.48|189.88|186.24|190.12|186.48|189.88|186.24|0
1652143330000|2022-05-10 00:42:10|189.78|186.14|189.88|186.24|189.88|186.24|189.78|186.14|0
1652143340000|2022-05-10 00:42:20|189.78|186.14|190.08|186.44|190.08|186.44|189.78|186.14|0
1652143350000|2022-05-10 00:42:30|190.28|186.64|190.22|186.58|190.28|186.64|190.18|186.54|0
1652143360000|2022-05-10 00:42:40|190.57|186.93|190.57|186.93|190.67|187.03|190.57|186.93|0
1652143370000|2022-05-10 00:42:50|190.52|186.88|190.62|186.98|190.67|187.03|190.52|186.88|0
1652143380000|2022-05-10 00:43:00|190.77|187.13|190.77|187.13|190.82|187.18|190.77|187.13|0
1652143390000|2022-05-10 00:43:10|190.87|187.23|190.97|187.33|190.97|187.33|190.87|187.23|0
1652143400000|2022-05-10 00:43:20|191.27|187.63|191.27|187.63|191.37|187.73|191.27|187.63|0
1652143410000|2022-05-10 00:43:30|191.42|187.78|191.42|187.78|191.42|187.78|191.42|187.78|0
1652143420000|2022-05-10 00:43:40|191.32|187.68|191.62|187.98|191.62|187.98|191.32|187.68|0
1652143430000|2022-05-10 00:43:50|191.87|188.23|191.77|188.13|191.97|188.33|191.77|188.13|0
1652143440000|2022-05-10 00:44:00|191.72|188.08|191.52|187.88|191.77|188.13|191.52|187.88|0
1652143450000|2022-05-10 00:44:10|191.47|187.83|191.67|188.03|191.72|188.08|191.47|187.83|0
1652143460000|2022-05-10 00:44:20|191.77|188.13|192.07|188.43|192.17|188.53|191.77|188.13|0
1652143470000|2022-05-10 00:44:30|192.12|188.48|191.87|188.23|192.12|188.48|191.77|188.13|0
1652143480000|2022-05-10 00:44:40|192.17|188.53|192.47|188.83|192.47|188.83|192.07|188.43|0
1652143490000|2022-05-10 00:44:50|192.42|188.78|192.72|189.08|192.87|189.23|192.42|188.78|0
1652143500000|2022-05-10 00:45:00|192.67|189.03|192.47|188.83|192.77|189.13|192.47|188.83|0
1652143510000|2022-05-10 00:45:10|192.27|188.63|192.37|188.73|192.42|188.78|192.27|188.63|0
1652143520000|2022-05-10 00:45:20|192.97|189.33|192.52|188.88|192.97|189.33|192.47|188.83|0
1652143530000|2022-05-10 00:45:30|192.47|188.83|192.77|189.13|192.77|189.13|192.47|188.83|0
1652143540000|2022-05-10 00:45:40|192.57|188.93|192.67|189.03|192.67|189.03|192.57|188.93|0
1652143550000|2022-05-10 00:45:50|192.57|188.93|192.87|189.23|192.87|189.23|192.52|188.88|0
1652143560000|2022-05-10 00:46:00|192.72|189.08|192.67|189.03|192.87|189.23|192.67|189.03|0
1652143570000|2022-05-10 00:46:10|192.62|188.98|192.67|189.03|192.67|189.03|192.52|188.88|0
1652143580000|2022-05-10 00:46:20|192.57|188.93|192.27|188.63|192.57|188.93|192.27|188.63|0
1652143590000|2022-05-10 00:46:30|192.37|188.73|191.97|188.33|192.37|188.73|191.97|188.33|0
1652143600000|2022-05-10 00:46:40|191.77|188.13|191.92|188.28|191.92|188.28|191.77|188.13|0
1652143610000|2022-05-10 00:46:50|191.87|188.23|192.02|188.38|192.07|188.43|191.87|188.23|0
1652143620000|2022-05-10 00:47:00|192.17|188.53|191.97|188.33|192.17|188.53|191.97|188.33|0
1652143630000|2022-05-10 00:47:10|191.82|188.18|191.77|188.13|191.97|188.33|191.77|188.13|0
1652143640000|2022-05-10 00:47:20|191.67|188.03|191.72|188.08|191.72|188.08|191.62|187.98|0
1652143650000|2022-05-10 00:47:30|191.77|188.13|191.72|188.08|191.87|188.23|191.72|188.08|0
1652143660000|2022-05-10 00:47:40|191.87|188.23|191.57|187.93|191.87|188.23|191.57|187.93|0
1652143670000|2022-05-10 00:47:50|191.67|188.03|191.72|188.08|191.77|188.13|191.67|188.03|0
1652143680000|2022-05-10 00:48:00|191.87|188.23|191.82|188.18|191.97|188.33|191.82|188.18|0
1652143690000|2022-05-10 00:48:10|191.72|188.08|191.37|187.73|191.72|188.08|191.32|187.68|0
1652143700000|2022-05-10 00:48:20|191.47|187.83|191.57|187.93|191.57|187.93|191.47|187.83|0
1652143710000|2022-05-10 00:48:30|191.32|187.68|191.02|187.38|191.37|187.73|191.02|187.38|0
1652143720000|2022-05-10 00:48:40|190.97|187.33|191.07|187.43|191.07|187.43|190.97|187.33|0
1652143730000|2022-05-10 00:48:50|190.97|187.33|190.77|187.13|190.97|187.33|190.77|187.13|0
1652143740000|2022-05-10 00:49:00|190.67|187.03|190.77|187.13|190.82|187.18|190.67|187.03|0
1652143750000|2022-05-10 00:49:10|190.87|187.23|190.92|187.28|190.97|187.33|190.87|187.23|0
1652143760000|2022-05-10 00:49:20|190.87|187.23|190.97|187.33|190.97|187.33|190.87|187.23|0
1652143770000|2022-05-10 00:49:30|190.87|187.23|190.67|187.03|190.87|187.23|190.67|187.03|0
1652143780000|2022-05-10 00:49:40|190.82|187.18|190.67|187.03|190.82|187.18|190.67|187.03|0
1652143790000|2022-05-10 00:49:50|190.72|187.08|190.67|187.03|190.72|187.08|190.67|187.03|0
1652143800000|2022-05-10 00:50:00|190.77|187.13|190.57|186.93|190.77|187.13|190.52|186.88|0
1652143810000|2022-05-10 00:50:10|190.67|187.03|191.37|187.73|191.37|187.73|190.67|187.03|0
1652143820000|2022-05-10 00:50:20|191.57|187.93|191.47|187.83|191.57|187.93|191.47|187.83|0
1652143830000|2022-05-10 00:50:30|191.37|187.73|191.42|187.78|191.57|187.93|191.37|187.73|0
1652143840000|2022-05-10 00:50:40|191.47|187.83|191.57|187.93|191.57|187.93|191.47|187.83|0
1652143850000|2022-05-10 00:50:50|191.67|188.03|191.57|187.93|191.67|188.03|191.57|187.93|0
1652143860000|2022-05-10 00:51:00|191.52|187.88|191.77|188.13|191.77|188.13|191.47|187.83|0
1652143870000|2022-05-10 00:51:10|191.72|188.08|191.32|187.68|191.72|188.08|191.32|187.68|0
1652143880000|2022-05-10 00:51:20|191.27|187.63|191.32|187.68|191.37|187.73|191.27|187.63|0
1652143890000|2022-05-10 00:51:30|191.27|187.63|190.97|187.33|191.27|187.63|190.87|187.23|0
1652143900000|2022-05-10 00:51:40|190.72|187.08|190.47|186.83|190.77|187.13|190.47|186.83|0
1652143910000|2022-05-10 00:51:50|190.37|186.73|190.37|186.73|190.37|186.73|190.27|186.63|0
1652143920000|2022-05-10 00:52:00|190.47|186.83|190.47|186.83|190.47|186.83|190.42|186.78|0
1652143930000|2022-05-10 00:52:10|190.77|187.13|190.72|187.08|190.97|187.33|190.72|187.08|0
1652143940000|2022-05-10 00:52:20|190.52|186.88|190.67|187.03|190.67|187.03|190.52|186.88|0
1652143950000|2022-05-10 00:52:30|190.72|187.08|190.57|186.93|190.72|187.08|190.57|186.93|0
1652143960000|2022-05-10 00:52:40|190.42|186.78|190.22|186.58|190.42|186.78|190.22|186.58|0
1652143970000|2022-05-10 00:52:50|190.27|186.63|190.27|186.63|190.27|186.63|190.27|186.63|0
1652143980000|2022-05-10 00:53:00|190.37|186.73|190.27|186.63|190.37|186.73|190.27|186.63|0
1652143990000|2022-05-10 00:53:10|190.17|186.53|190.07|186.43|190.17|186.53|190.07|186.43|0
1652144000000|2022-05-10 00:53:20|190.27|186.63|190.27|186.63|190.27|186.63|190.17|186.53|0
1652144010000|2022-05-10 00:53:30|190.47|186.83|190.67|187.03|190.67|187.03|190.47|186.83|0
1652144020000|2022-05-10 00:53:40|190.57|186.93|190.62|186.98|190.67|187.03|190.57|186.93|0
1652144030000|2022-05-10 00:53:50|190.82|187.18|190.97|187.33|191.07|187.43|190.82|187.18|0
1652144040000|2022-05-10 00:54:00|190.87|187.23|191.17|187.53|191.17|187.53|190.87|187.23|0
1652144050000|2022-05-10 00:54:10|191.27|187.63|190.97|187.33|191.27|187.63|190.97|187.33|0
1652144060000|2022-05-10 00:54:20|191.07|187.43|191.17|187.53|191.27|187.63|191.07|187.43|0
1652144070000|2022-05-10 00:54:30|191.47|187.83|191.57|187.93|191.57|187.93|191.47|187.83|0
1652144080000|2022-05-10 00:54:40|191.62|187.98|191.57|187.93|191.62|187.98|191.57|187.93|0
1652144090000|2022-05-10 00:54:50|191.67|188.03|191.47|187.83|191.67|188.03|191.47|187.83|0
1652144100000|2022-05-10 00:55:00|191.37|187.73|191.27|187.63|191.42|187.78|191.27|187.63|0
1652144110000|2022-05-10 00:55:10|191.32|187.68|191.57|187.93|191.72|188.08|191.32|187.68|0
1652144120000|2022-05-10 00:55:20|191.52|187.88|192.27|188.63|192.27|188.63|191.52|187.88|0
1652144130000|2022-05-10 00:55:30|192.22|188.58|192.02|188.38|192.42|188.78|192.02|188.38|0
1652144140000|2022-05-10 00:55:40|191.97|188.33|192.47|188.83|192.47|188.83|191.77|188.13|0
1652144150000|2022-05-10 00:55:50|192.22|188.58|192.47|188.83|192.47|188.83|192.17|188.53|0
1652144160000|2022-05-10 00:56:00|192.32|188.68|191.87|188.23|192.32|188.68|191.87|188.23|0
1652144170000|2022-05-10 00:56:10|191.97|188.33|192.27|188.63|192.27|188.63|191.97|188.33|0
1652144180000|2022-05-10 00:56:20|192.22|188.58|192.27|188.63|192.27|188.63|192.22|188.58|0
1652144190000|2022-05-10 00:56:30|192.22|188.58|191.77|188.13|192.22|188.58|191.77|188.13|0
1652144200000|2022-05-10 00:56:40|191.71|188.07|191.47|187.83|191.71|188.07|191.47|187.83|0
1652144210000|2022-05-10 00:56:50|191.37|187.73|191.37|187.73|191.37|187.73|191.37|187.73|0
1652144220000|2022-05-10 00:57:00|191.47|187.83|191.17|187.53|191.47|187.83|191.17|187.53|0
1652144230000|2022-05-10 00:57:10|191.27|187.63|191.37|187.73|191.37|187.73|191.21|187.57|0
1652144240000|2022-05-10 00:57:20|191.47|187.83|191.37|187.73|191.51|187.87|191.37|187.73|0
1652144250000|2022-05-10 00:57:30|191.47|187.83|191.37|187.73|191.47|187.83|191.37|187.73|0
1652144260000|2022-05-10 00:57:40|191.57|187.93|191.47|187.83|191.57|187.93|191.47|187.83|0
1652144270000|2022-05-10 00:57:50|191.57|187.93|191.37|187.73|191.57|187.93|191.37|187.73|0
1652144280000|2022-05-10 00:58:00|191.41|187.77|191.37|187.73|191.41|187.77|191.17|187.53|0
1652144290000|2022-05-10 00:58:10|191.81|188.17|191.77|188.13|191.81|188.17|191.71|188.07|0
1652144300000|2022-05-10 00:58:20|191.57|187.93|191.57|187.93|191.57|187.93|191.57|187.93|0
1652144310000|2022-05-10 00:58:30|191.51|187.87|191.27|187.63|191.51|187.87|191.21|187.57|0
1652144320000|2022-05-10 00:58:40|191.31|187.67|191.57|187.93|191.57|187.93|191.31|187.67|0
1652144330000|2022-05-10 00:58:50|191.47|187.83|191.61|187.97|191.61|187.97|191.47|187.83|0
1652144340000|2022-05-10 00:59:00|191.57|187.93|191.41|187.77|191.57|187.93|191.41|187.77|0
1652144350000|2022-05-10 00:59:10|191.47|187.83|191.37|187.73|191.51|187.87|191.37|187.73|0
1652144360000|2022-05-10 00:59:20|191.41|187.77|191.41|187.77|191.41|187.77|191.37|187.73|0
1652144370000|2022-05-10 00:59:30|191.27|187.63|191.47|187.83|191.47|187.83|191.27|187.63|0
1652144380000|2022-05-10 00:59:40|191.57|187.93|191.57|187.93|191.67|188.03|191.57|187.93|0
1652144390000|2022-05-10 00:59:50|192.01|188.37|191.97|188.33|192.07|188.43|191.97|188.33|0
1652144400000|2022-05-10 01:00:00|192.31|188.67|192.21|188.57|192.51|188.87|192.21|188.57|0
1652144410000|2022-05-10 01:00:10|192.17|188.53|192.21|188.57|192.21|188.57|191.97|188.33|0
1652144420000|2022-05-10 01:00:20|192.17|188.53|191.81|188.17|192.17|188.53|191.81|188.17|0
1652144430000|2022-05-10 01:00:30|191.86|188.22|191.96|188.32|191.97|188.33|191.86|188.22|0
1652144440000|2022-05-10 01:00:40|191.76|188.12|191.66|188.02|191.86|188.22|191.66|188.02|0
1652144450000|2022-05-10 01:00:50|191.56|187.92|191.26|187.62|191.56|187.92|191.26|187.62|0
1652144460000|2022-05-10 01:01:00|191.46|187.82|191.06|187.42|191.46|187.82|191.06|187.42|0
1652144470000|2022-05-10 01:01:10|191.01|187.37|190.96|187.32|191.01|187.37|190.87|187.23|0
1652144480000|2022-05-10 01:01:20|191.36|187.72|191.16|187.52|191.36|187.72|191.16|187.52|0
1652144490000|2022-05-10 01:01:30|191.61|187.97|191.01|187.37|191.61|187.97|191.01|187.37|0
1652144500000|2022-05-10 01:01:40|190.96|187.32|191.06|187.42|191.06|187.42|190.96|187.32|0
1652144510000|2022-05-10 01:01:50|190.96|187.32|191.26|187.62|191.26|187.62|190.96|187.32|0
1652144520000|2022-05-10 01:02:00|191.16|187.52|191.06|187.42|191.26|187.62|191.06|187.42|0
1652144530000|2022-05-10 01:02:10|190.81|187.17|190.47|186.83|190.81|187.17|190.47|186.83|0
1652144540000|2022-05-10 01:02:20|190.81|187.17|190.86|187.22|190.86|187.22|190.76|187.12|0
1652144550000|2022-05-10 01:02:30|190.81|187.17|190.76|187.12|190.81|187.17|190.76|187.12|0
1652144560000|2022-05-10 01:02:40|190.86|187.22|190.96|187.32|190.96|187.32|190.76|187.12|0
1652144570000|2022-05-10 01:02:50|191.16|187.52|190.76|187.12|191.16|187.52|190.76|187.12|0
1652144580000|2022-05-10 01:03:00|190.66|187.02|190.61|186.97|190.66|187.02|190.61|186.97|0
1652144590000|2022-05-10 01:03:10|190.66|187.02|190.76|187.12|190.76|187.12|190.66|187.02|0
1652144600000|2022-05-10 01:03:20|190.86|187.22|191.11|187.47|191.16|187.52|190.86|187.22|0
1652144610000|2022-05-10 01:03:30|191.16|187.52|191.76|188.12|191.76|188.12|191.16|187.52|0
1652144620000|2022-05-10 01:03:40|191.66|188.02|191.36|187.72|191.66|188.02|191.36|187.72|0
1652144630000|2022-05-10 01:03:50|191.26|187.62|191.16|187.52|191.36|187.72|191.16|187.52|0
1652144640000|2022-05-10 01:04:00|191.06|187.42|191.01|187.37|191.16|187.52|191.01|187.37|0
1652144650000|2022-05-10 01:04:10|191.06|187.42|191.01|187.37|191.06|187.42|191.01|187.37|0
1652144660000|2022-05-10 01:04:20|191.16|187.52|190.96|187.32|191.16|187.52|190.96|187.32|0
1652144670000|2022-05-10 01:04:30|190.76|187.12|191.71|188.07|191.71|188.07|190.76|187.12|0
1652144680000|2022-05-10 01:04:40|191.66|188.02|191.56|187.92|191.71|188.07|191.51|187.87|0
1652144690000|2022-05-10 01:04:50|191.51|187.87|191.31|187.67|191.51|187.87|191.31|187.67|0
1652144700000|2022-05-10 01:05:00|191.46|187.82|191.36|187.72|191.46|187.82|191.31|187.67|0
1652144710000|2022-05-10 01:05:10|191.41|187.77|191.76|188.12|191.76|188.12|191.36|187.72|0
1652144720000|2022-05-10 01:05:20|192.06|188.42|192.26|188.62|192.26|188.62|192.06|188.42|0
1652144730000|2022-05-10 01:05:30|192.56|188.92|192.66|189.02|192.66|189.02|192.51|188.87|0
1652144740000|2022-05-10 01:05:40|192.71|189.07|192.71|189.07|192.76|189.12|192.71|189.07|0
1652144750000|2022-05-10 01:05:50|192.66|189.02|193.17|189.53|193.17|189.53|192.66|189.02|0
1652144760000|2022-05-10 01:06:00|192.87|189.23|193.07|189.43|193.07|189.43|192.87|189.23|0
1652144770000|2022-05-10 01:06:10|192.91|189.27|192.81|189.17|192.97|189.33|192.81|189.17|0
1652144780000|2022-05-10 01:06:20|192.86|189.22|192.91|189.27|192.97|189.33|192.86|189.22|0
1652144790000|2022-05-10 01:06:30|193.27|189.63|193.67|190.03|193.67|190.03|193.27|189.63|0
1652144800000|2022-05-10 01:06:40|194.27|190.63|194.58|190.94|194.58|190.94|194.17|190.53|0
1652144810000|2022-05-10 01:06:50|195.03|191.39|194.78|191.14|195.08|191.44|194.78|191.14|0
1652144820000|2022-05-10 01:07:00|194.88|191.24|194.93|191.29|194.93|191.29|194.68|191.04|0
1652144830000|2022-05-10 01:07:10|194.88|191.24|194.98|191.34|195.08|191.44|194.88|191.24|0
1652144840000|2022-05-10 01:07:20|195.08|191.44|195.28|191.64|195.28|191.64|195.08|191.44|0
1652144850000|2022-05-10 01:07:30|195.39|191.75|195.18|191.54|195.39|191.75|195.18|191.54|0
1652144860000|2022-05-10 01:07:40|195.08|191.44|195.03|191.39|195.18|191.54|195.03|191.39|0
1652144870000|2022-05-10 01:07:50|194.98|191.34|195.08|191.44|195.08|191.44|194.88|191.24|0
1652144880000|2022-05-10 01:08:00|195.18|191.54|194.98|191.34|195.18|191.54|194.93|191.29|0
1652144890000|2022-05-10 01:08:10|195.03|191.39|194.98|191.34|195.03|191.39|194.98|191.34|0
1652144900000|2022-05-10 01:08:20|195.08|191.44|195.69|192.05|195.69|192.05|195.08|191.44|0
1652144910000|2022-05-10 01:08:30|195.79|192.15|195.64|192|195.79|192.15|195.59|191.95|0
1652144920000|2022-05-10 01:08:40|195.69|192.05|195.49|191.85|195.69|192.05|195.49|191.85|0
1652144930000|2022-05-10 01:08:50|195.59|191.95|195.49|191.85|195.64|192|195.49|191.85|0
1652144940000|2022-05-10 01:09:00|195.38|191.74|195.18|191.54|195.38|191.74|195.18|191.54|0
1652144950000|2022-05-10 01:09:10|195.28|191.64|195.43|191.79|195.43|191.79|195.28|191.64|0
1652144960000|2022-05-10 01:09:20|195.59|191.95|195.79|192.15|195.79|192.15|195.59|191.95|0
1652144970000|2022-05-10 01:09:30|195.69|192.05|195.49|191.85|195.69|192.05|195.49|191.85|0
1652144980000|2022-05-10 01:09:40|195.64|192|195.99|192.35|196.14|192.5|195.64|192|0
1652144990000|2022-05-10 01:09:50|196.09|192.45|196.04|192.4|196.09|192.45|195.94|192.3|0
1652145000000|2022-05-10 01:10:00|195.99|192.35|196.2|192.56|196.3|192.66|195.99|192.35|0
1652145010000|2022-05-10 01:10:10|196.24|192.6|196.7|193.06|196.7|193.06|196.24|192.6|0
1652145020000|2022-05-10 01:10:20|196.91|193.27|196.91|193.27|196.91|193.27|196.8|193.16|0
1652145030000|2022-05-10 01:10:30|196.6|192.96|195.89|192.25|196.6|192.96|195.59|191.95|0
1652145040000|2022-05-10 01:10:40|196.3|192.66|196.04|192.4|196.3|192.66|196.04|192.4|0
1652145050000|2022-05-10 01:10:50|195.79|192.15|195.94|192.3|195.99|192.35|195.79|192.15|0
1652145060000|2022-05-10 01:11:00|195.79|192.15|195.08|191.44|195.79|192.15|195.08|191.44|0
1652145070000|2022-05-10 01:11:10|195.13|191.49|195.38|191.74|195.38|191.74|195.08|191.44|0
1652145080000|2022-05-10 01:11:20|195.18|191.54|195.38|191.74|195.38|191.74|195.18|191.54|0
1652145090000|2022-05-10 01:11:30|195.28|191.64|195.18|191.54|195.33|191.69|195.18|191.54|0
1652145100000|2022-05-10 01:11:40|194.98|191.34|194.78|191.14|194.98|191.34|194.78|191.14|0
1652145110000|2022-05-10 01:11:50|194.88|191.24|194.98|191.34|195.08|191.44|194.88|191.24|0
1652145120000|2022-05-10 01:12:00|194.88|191.24|194.62|190.98|194.88|191.24|194.57|190.93|0
1652145130000|2022-05-10 01:12:10|194.57|190.93|194.57|190.93|194.57|190.93|194.47|190.83|0
1652145140000|2022-05-10 01:12:20|194.78|191.14|194.68|191.04|194.78|191.14|194.68|191.04|0
1652145150000|2022-05-10 01:12:30|194.72|191.08|194.78|191.14|194.88|191.24|194.72|191.08|0
1652145160000|2022-05-10 01:12:40|194.57|190.93|194.37|190.73|194.57|190.93|194.17|190.53|0
1652145170000|2022-05-10 01:12:50|194.27|190.63|194.62|190.98|194.62|190.98|194.27|190.63|0
1652145180000|2022-05-10 01:13:00|194.47|190.83|194.32|190.68|194.52|190.88|194.32|190.68|0
1652145190000|2022-05-10 01:13:10|194.27|190.63|194.27|190.63|194.37|190.73|194.27|190.63|0
1652145200000|2022-05-10 01:13:20|194.17|190.53|194.17|190.53|194.17|190.53|193.97|190.33|0
1652145210000|2022-05-10 01:13:30|194.27|190.63|194.37|190.73|194.37|190.73|194.17|190.53|0
1652145220000|2022-05-10 01:13:40|194.27|190.63|194.57|190.93|194.57|190.93|194.27|190.63|0
1652145230000|2022-05-10 01:13:50|194.67|191.03|194.78|191.14|194.88|191.24|194.67|191.03|0
1652145240000|2022-05-10 01:14:00|194.67|191.03|195.28|191.64|195.28|191.64|194.57|190.93|0
1652145250000|2022-05-10 01:14:10|195.69|192.05|195.48|191.84|195.69|192.05|195.38|191.74|0
1652145260000|2022-05-10 01:14:20|195.63|191.99|195.69|192.05|195.89|192.25|195.63|191.99|0
1652145270000|2022-05-10 01:14:30|195.73|192.09|195.48|191.84|195.73|192.09|195.48|191.84|0
1652145280000|2022-05-10 01:14:40|195.58|191.94|195.63|191.99|195.63|191.99|195.48|191.84|0
1652145290000|2022-05-10 01:14:50|195.69|192.05|195.58|191.94|195.69|192.05|195.48|191.84|0
1652145300000|2022-05-10 01:15:00|195.63|191.99|195.79|192.15|195.79|192.15|195.58|191.94|0
1652145310000|2022-05-10 01:15:10|196.09|192.45|196.24|192.6|196.34|192.7|196.09|192.45|0
1652145320000|2022-05-10 01:15:20|196.19|192.55|196.4|192.76|196.5|192.86|196.19|192.55|0
1652145330000|2022-05-10 01:15:30|196.5|192.86|196.34|192.7|196.55|192.91|196.34|192.7|0
1652145340000|2022-05-10 01:15:40|196.29|192.65|196.44|192.8|196.5|192.86|196.29|192.65|0
1652145350000|2022-05-10 01:15:50|196.6|192.96|196.6|192.96|196.6|192.96|196.6|192.96|0
1652145360000|2022-05-10 01:16:00|196.55|192.91|196.4|192.76|196.55|192.91|196.4|192.76|0
1652145370000|2022-05-10 01:16:10|196.44|192.8|196.5|192.86|196.5|192.86|196.44|192.8|0
1652145380000|2022-05-10 01:16:20|196.29|192.65|196.4|192.76|196.4|192.76|196.29|192.65|0
1652145390000|2022-05-10 01:16:30|196.44|192.8|196.65|193.01|196.65|193.01|196.4|192.76|0
1652145400000|2022-05-10 01:16:40|196.75|193.11|196.7|193.06|196.8|193.16|196.7|193.06|0
1652145410000|2022-05-10 01:16:50|196.8|193.16|197.21|193.57|197.41|193.77|196.8|193.16|0
1652145420000|2022-05-10 01:17:00|197.16|193.52|197.16|193.52|197.16|193.52|197.05|193.41|0
1652145430000|2022-05-10 01:17:10|196.95|193.31|197.51|193.87|197.51|193.87|196.9|193.26|0
1652145440000|2022-05-10 01:17:20|197.31|193.67|197.31|193.67|197.46|193.82|197.31|193.67|0
1652145450000|2022-05-10 01:17:30|197.11|193.47|196.65|193.01|197.11|193.47|196.65|193.01|0
1652145460000|2022-05-10 01:17:40|196.7|193.06|196.55|192.91|196.7|193.06|196.55|192.91|0
1652145470000|2022-05-10 01:17:50|196.5|192.86|196.39|192.75|196.5|192.86|196.19|192.55|0
1652145480000|2022-05-10 01:18:00|196.55|192.91|196.29|192.65|196.55|192.91|196.29|192.65|0
1652145490000|2022-05-10 01:18:10|196.19|192.55|196.24|192.6|196.29|192.65|196.19|192.55|0
1652145500000|2022-05-10 01:18:20|196.44|192.8|196.5|192.86|196.7|193.06|196.39|192.75|0
1652145510000|2022-05-10 01:18:30|196.44|192.8|195.79|192.15|196.44|192.8|195.79|192.15|0
1652145520000|2022-05-10 01:18:40|195.89|192.25|196.09|192.45|196.09|192.45|195.89|192.25|0
1652145530000|2022-05-10 01:18:50|195.99|192.35|196.19|192.55|196.19|192.55|195.94|192.3|0
1652145540000|2022-05-10 01:19:00|196.09|192.45|196.09|192.45|196.09|192.45|196.04|192.4|0
1652145550000|2022-05-10 01:19:10|196.04|192.4|195.99|192.35|196.14|192.5|195.99|192.35|0
1652145560000|2022-05-10 01:19:20|195.83|192.19|195.63|191.99|195.83|192.19|195.63|191.99|0
1652145570000|2022-05-10 01:19:30|195.58|191.94|195.68|192.04|195.68|192.04|195.58|191.94|0
1652145580000|2022-05-10 01:19:40|195.79|192.15|195.79|192.15|195.79|192.15|195.73|192.09|0
1652145590000|2022-05-10 01:19:50|195.48|191.84|195.89|192.25|195.89|192.25|195.38|191.74|0
1652145600000|2022-05-10 01:20:00|195.99|192.35|195.94|192.3|195.99|192.35|195.89|192.25|0
1652145610000|2022-05-10 01:20:10|195.83|192.19|196.09|192.45|196.09|192.45|195.83|192.19|0
1652145620000|2022-05-10 01:20:20|196.19|192.55|196.24|192.6|196.29|192.65|196.19|192.55|0
1652145630000|2022-05-10 01:20:30|196.14|192.5|195.99|192.35|196.14|192.5|195.89|192.25|0
1652145640000|2022-05-10 01:20:40|196.14|192.5|196.44|192.8|196.44|192.8|196.14|192.5|0
1652145650000|2022-05-10 01:20:50|196.39|192.75|196.04|192.4|196.5|192.86|196.04|192.4|0
1652145660000|2022-05-10 01:21:00|196.24|192.6|195.99|192.35|196.24|192.6|195.99|192.35|0
1652145670000|2022-05-10 01:21:10|195.89|192.25|195.78|192.14|195.89|192.25|195.73|192.09|0
1652145680000|2022-05-10 01:21:20|195.63|191.99|195.48|191.84|195.63|191.99|195.48|191.84|0
1652145690000|2022-05-10 01:21:30|195.68|192.04|195.58|191.94|195.73|192.09|195.58|191.94|0
1652145700000|2022-05-10 01:21:40|195.63|191.99|195.68|192.04|195.68|192.04|195.48|191.84|0
1652145710000|2022-05-10 01:21:50|195.58|191.94|195.48|191.84|195.73|192.09|195.48|191.84|0
1652145720000|2022-05-10 01:22:00|195.43|191.79|195.43|191.79|195.43|191.79|195.38|191.74|0
1652145730000|2022-05-10 01:22:10|195.53|191.89|195.68|192.04|195.68|192.04|195.53|191.89|0
1652145740000|2022-05-10 01:22:20|195.58|191.94|195.48|191.84|195.58|191.94|195.38|191.74|0
1652145750000|2022-05-10 01:22:30|195.58|191.94|195.53|191.89|195.58|191.94|195.53|191.89|0
1652145760000|2022-05-10 01:22:40|195.68|192.04|195.58|191.94|195.73|192.09|195.58|191.94|0
1652145770000|2022-05-10 01:22:50|195.48|191.84|195.18|191.54|195.48|191.84|195.18|191.54|0
1652145780000|2022-05-10 01:23:00|195.22|191.58|195.48|191.84|195.48|191.84|195.22|191.58|0
1652145790000|2022-05-10 01:23:10|195.43|191.79|195.07|191.43|195.48|191.84|195.07|191.43|0
1652145800000|2022-05-10 01:23:20|194.77|191.13|194.67|191.03|194.77|191.13|194.47|190.83|0
1652145810000|2022-05-10 01:23:30|194.57|190.93|194.47|190.83|194.57|190.93|194.42|190.78|0
1652145820000|2022-05-10 01:23:40|194.67|191.03|194.77|191.13|194.77|191.13|194.62|190.98|0
1652145830000|2022-05-10 01:23:50|194.57|190.93|194.67|191.03|194.67|191.03|194.57|190.93|0
1652145840000|2022-05-10 01:24:00|194.77|191.13|194.67|191.03|194.77|191.13|194.67|191.03|0
1652145850000|2022-05-10 01:24:10|194.57|190.93|194.42|190.78|194.57|190.93|194.42|190.78|0
1652145860000|2022-05-10 01:24:20|194.52|190.88|194.57|190.93|194.67|191.03|194.52|190.88|0
1652145870000|2022-05-10 01:24:30|194.52|190.88|194.57|190.93|194.57|190.93|194.52|190.88|0
1652145880000|2022-05-10 01:24:40|194.52|190.88|194.42|190.78|194.52|190.88|194.42|190.78|0
1652145890000|2022-05-10 01:24:50|194.47|190.83|194.67|191.03|194.67|191.03|194.47|190.83|0
1652145900000|2022-05-10 01:25:00|194.77|191.13|194.72|191.08|194.87|191.23|194.72|191.08|0
1652145910000|2022-05-10 01:25:10|194.57|190.93|194.21|190.57|194.57|190.93|194.21|190.57|0
1652145920000|2022-05-10 01:25:20|194.06|190.42|194.16|190.52|194.16|190.52|194.01|190.37|0
1652145930000|2022-05-10 01:25:30|194.27|190.63|193.96|190.32|194.27|190.63|193.96|190.32|0
1652145940000|2022-05-10 01:25:40|194.06|190.42|194.27|190.63|194.27|190.63|194.06|190.42|0
1652145950000|2022-05-10 01:25:50|194.16|190.52|194.37|190.73|194.37|190.73|194.16|190.52|0
1652145960000|2022-05-10 01:26:00|194.47|190.83|194.97|191.33|194.97|191.33|194.41|190.77|0
1652145970000|2022-05-10 01:26:10|195.17|191.53|195.63|191.99|195.63|191.99|195.02|191.38|0
1652145980000|2022-05-10 01:26:20|195.78|192.14|195.53|191.89|195.78|192.14|195.53|191.89|0
1652145990000|2022-05-10 01:26:30|195.48|191.84|195.73|192.09|195.73|192.09|195.48|191.84|0
1652146000000|2022-05-10 01:26:40|195.78|192.14|195.93|192.29|195.98|192.34|195.78|192.14|0
1652146010000|2022-05-10 01:26:50|195.78|192.14|195.28|191.64|195.78|192.14|195.28|191.64|0
1652146020000|2022-05-10 01:27:00|195.07|191.43|195.28|191.64|195.28|191.64|195.07|191.43|0
1652146030000|2022-05-10 01:27:10|195.17|191.53|195.17|191.53|195.32|191.68|195.17|191.53|0
1652146040000|2022-05-10 01:27:20|194.97|191.33|194.47|190.83|194.97|191.33|194.47|190.83|0
1652146050000|2022-05-10 01:27:30|194.57|190.93|194.51|190.87|194.57|190.93|194.41|190.77|0
1652146060000|2022-05-10 01:27:40|194.47|190.83|194.67|191.03|194.67|191.03|194.47|190.83|0
1652146070000|2022-05-10 01:27:50|194.97|191.33|194.97|191.33|195.07|191.43|194.87|191.23|0
1652146080000|2022-05-10 01:28:00|194.92|191.28|194.77|191.13|194.92|191.28|194.77|191.13|0
1652146090000|2022-05-10 01:28:10|194.92|191.28|195.02|191.38|195.17|191.53|194.92|191.28|0
1652146100000|2022-05-10 01:28:20|194.97|191.33|194.82|191.18|194.97|191.33|194.82|191.18|0
1652146110000|2022-05-10 01:28:30|194.41|190.77|194.01|190.37|194.41|190.77|194.01|190.37|0
1652146120000|2022-05-10 01:28:40|194.37|190.73|194.26|190.62|194.41|190.77|194.26|190.62|0
1652146130000|2022-05-10 01:28:50|194.31|190.67|194.47|190.83|194.47|190.83|194.31|190.67|0
1652146140000|2022-05-10 01:29:00|194.72|191.08|194.87|191.23|194.87|191.23|194.62|190.98|0
1652146150000|2022-05-10 01:29:10|194.97|191.33|194.67|191.03|194.97|191.33|194.62|190.98|0
1652146160000|2022-05-10 01:29:20|194.41|190.77|194.47|190.83|194.47|190.83|194.31|190.67|0
1652146170000|2022-05-10 01:29:30|194.51|190.87|194.57|190.93|194.57|190.93|194.47|190.83|0
1652146180000|2022-05-10 01:29:40|194.77|191.13|194.87|191.23|194.87|191.23|194.77|191.13|0
1652146190000|2022-05-10 01:29:50|195.02|191.38|195.07|191.43|195.07|191.43|195.02|191.38|0
1652146200000|2022-05-10 01:30:00|194.97|191.33|194.57|190.93|194.97|191.33|194.51|190.87|0
1652146210000|2022-05-10 01:30:10|194.51|190.87|194.57|190.93|194.57|190.93|194.41|190.77|0
1652146220000|2022-05-10 01:30:20|194.61|190.97|194.51|190.87|194.61|190.97|194.41|190.77|0
1652146230000|2022-05-10 01:30:30|194.26|190.62|194.47|190.83|194.57|190.93|194.21|190.57|0
1652146240000|2022-05-10 01:30:40|194.57|190.93|194.36|190.72|194.57|190.93|194.26|190.62|0
1652146250000|2022-05-10 01:30:50|194.31|190.67|194.16|190.52|194.31|190.67|194.16|190.52|0
1652146260000|2022-05-10 01:31:00|194.26|190.62|194.46|190.82|194.51|190.87|194.26|190.62|0
1652146270000|2022-05-10 01:31:10|194.31|190.67|194.21|190.57|194.31|190.67|194.21|190.57|0
1652146280000|2022-05-10 01:31:20|194.16|190.52|194.31|190.67|194.31|190.67|194.16|190.52|0
1652146290000|2022-05-10 01:31:30|194.26|190.62|194.31|190.67|194.36|190.72|194.26|190.62|0
1652146300000|2022-05-10 01:31:40|194.41|190.77|194.51|190.87|194.51|190.87|194.41|190.77|0
1652146310000|2022-05-10 01:31:50|194.57|190.93|194.46|190.82|194.57|190.93|194.46|190.82|0
1652146320000|2022-05-10 01:32:00|194.51|190.87|194.31|190.67|194.51|190.87|194.31|190.67|0
1652146330000|2022-05-10 01:32:10|194.26|190.62|194.26|190.62|194.26|190.62|194.06|190.42|0
1652146340000|2022-05-10 01:32:20|194.31|190.67|194.26|190.62|194.31|190.67|194.21|190.57|0
1652146350000|2022-05-10 01:32:30|194.11|190.47|193.86|190.22|194.11|190.47|193.86|190.22|0
1652146360000|2022-05-10 01:32:40|194.16|190.52|193.86|190.22|194.16|190.52|193.86|190.22|0
1652146370000|2022-05-10 01:32:50|194.16|190.52|194.41|190.77|194.41|190.77|194.16|190.52|0
1652146380000|2022-05-10 01:33:00|194.26|190.62|194.46|190.82|194.46|190.82|194.16|190.52|0
1652146390000|2022-05-10 01:33:10|194.67|191.03|194.97|191.33|194.97|191.33|194.56|190.92|0
1652146400000|2022-05-10 01:33:20|195.27|191.63|195.68|192.04|195.68|192.04|195.27|191.63|0
1652146410000|2022-05-10 01:33:30|195.62|191.98|195.12|191.48|195.62|191.98|195.12|191.48|0
1652146420000|2022-05-10 01:33:40|195.07|191.43|195.07|191.43|195.22|191.58|195.07|191.43|0
1652146430000|2022-05-10 01:33:50|195.17|191.53|195.27|191.63|195.27|191.63|195.02|191.38|0
1652146440000|2022-05-10 01:34:00|195.37|191.73|195.07|191.43|195.37|191.73|195.07|191.43|0
1652146450000|2022-05-10 01:34:10|194.87|191.23|194.67|191.03|194.87|191.23|194.46|190.82|0
1652146460000|2022-05-10 01:34:20|194.77|191.13|195.17|191.53|195.17|191.53|194.77|191.13|0
1652146470000|2022-05-10 01:34:30|195.12|191.48|194.92|191.28|195.12|191.48|194.92|191.28|0
1652146480000|2022-05-10 01:34:40|194.81|191.17|195.07|191.43|195.07|191.43|194.81|191.17|0
1652146490000|2022-05-10 01:34:50|195.12|191.48|195.22|191.58|195.22|191.58|195.07|191.43|0
1652146500000|2022-05-10 01:35:00|195.32|191.68|195.07|191.43|195.32|191.68|195.07|191.43|0
1652146510000|2022-05-10 01:35:10|195.02|191.38|194.87|191.23|195.02|191.38|194.77|191.13|0
1652146520000|2022-05-10 01:35:20|194.92|191.28|194.97|191.33|194.97|191.33|194.92|191.28|0
1652146530000|2022-05-10 01:35:30|194.92|191.28|194.56|190.92|194.92|191.28|194.56|190.92|0
1652146540000|2022-05-10 01:35:40|194.46|190.82|194.51|190.87|194.51|190.87|194.41|190.77|0
1652146550000|2022-05-10 01:35:50|194.41|190.77|194.61|190.97|194.61|190.97|194.41|190.77|0
1652146560000|2022-05-10 01:36:00|194.56|190.92|194.66|191.02|194.77|191.13|194.56|190.92|0
1652146570000|2022-05-10 01:36:10|194.71|191.07|194.51|190.87|194.71|191.07|194.51|190.87|0
1652146580000|2022-05-10 01:36:20|194.46|190.82|194.26|190.62|194.46|190.82|194.26|190.62|0
1652146590000|2022-05-10 01:36:30|194.31|190.67|194.06|190.42|194.31|190.67|194.06|190.42|0
1652146600000|2022-05-10 01:36:40|193.86|190.22|194.06|190.42|194.06|190.42|193.86|190.22|0
1652146610000|2022-05-10 01:36:50|194.16|190.52|193.96|190.32|194.16|190.52|193.96|190.32|0
1652146620000|2022-05-10 01:37:00|193.86|190.22|193.96|190.32|193.96|190.32|193.86|190.22|0
1652146630000|2022-05-10 01:37:10|193.86|190.22|193.8|190.16|193.86|190.22|193.8|190.16|0
1652146640000|2022-05-10 01:37:20|193.66|190.02|193.66|190.02|193.66|190.02|193.45|189.81|0
1652146650000|2022-05-10 01:37:30|193.7|190.06|193.45|189.81|193.7|190.06|193.25|189.61|0
1652146660000|2022-05-10 01:37:40|193.66|190.02|193.86|190.22|193.86|190.22|193.6|189.96|0
1652146670000|2022-05-10 01:37:50|193.45|189.81|193.7|190.06|193.7|190.06|193.45|189.81|0
1652146680000|2022-05-10 01:38:00|193.76|190.12|193.96|190.32|193.96|190.32|193.76|190.12|0
1652146690000|2022-05-10 01:38:10|194.41|190.77|194.76|191.12|194.76|191.12|194.41|190.77|0
1652146700000|2022-05-10 01:38:20|194.87|191.23|194.66|191.02|194.87|191.23|194.66|191.02|0
1652146710000|2022-05-10 01:38:30|194.81|191.17|195.07|191.43|195.07|191.43|194.81|191.17|0
1652146720000|2022-05-10 01:38:40|195.27|191.63|195.32|191.68|195.32|191.68|195.27|191.63|0
1652146730000|2022-05-10 01:38:50|195.37|191.73|195.02|191.38|195.37|191.73|194.91|191.27|0
1652146740000|2022-05-10 01:39:00|195.07|191.43|194.36|190.72|195.07|191.43|194.36|190.72|0
1652146750000|2022-05-10 01:39:10|194.46|190.82|194.81|191.17|194.81|191.17|194.46|190.82|0
1652146760000|2022-05-10 01:39:20|194.97|191.33|194.71|191.07|194.97|191.33|194.71|191.07|0
1652146770000|2022-05-10 01:39:30|194.76|191.12|194.61|190.97|194.76|191.12|194.61|190.97|0
1652146780000|2022-05-10 01:39:40|194.56|190.92|194.41|190.77|194.56|190.92|194.41|190.77|0
1652146790000|2022-05-10 01:39:50|194.51|190.87|194.86|191.22|194.86|191.22|194.46|190.82|0
1652146800000|2022-05-10 01:40:00|194.81|191.17|194.81|191.17|194.81|191.17|194.56|190.92|0
1652146810000|2022-05-10 01:40:10|194.76|191.12|195.78|192.14|195.78|192.14|194.76|191.12|0
1652146820000|2022-05-10 01:40:20|195.93|192.29|196.54|192.9|196.54|192.9|195.93|192.29|0
1652146830000|2022-05-10 01:40:30|196.33|192.69|196.33|192.69|196.33|192.69|196.28|192.64|0
1652146840000|2022-05-10 01:40:40|196.13|192.49|195.98|192.34|196.13|192.49|195.88|192.24|0
1652146850000|2022-05-10 01:40:50|195.93|192.29|195.67|192.03|195.93|192.29|195.67|192.03|0
1652146860000|2022-05-10 01:41:00|195.88|192.24|195.88|192.24|195.88|192.24|195.88|192.24|0
1652146870000|2022-05-10 01:41:10|195.82|192.18|195.78|192.14|195.82|192.18|195.78|192.14|0
1652146880000|2022-05-10 01:41:20|195.62|191.98|195.47|191.83|195.62|191.98|195.47|191.83|0
1652146890000|2022-05-10 01:41:30|195.52|191.88|195.62|191.98|195.62|191.98|195.47|191.83|0
1652146900000|2022-05-10 01:41:40|195.11|191.47|195.17|191.53|195.17|191.53|194.97|191.33|0
1652146910000|2022-05-10 01:41:50|195.07|191.43|194.86|191.22|195.07|191.43|194.86|191.22|0
1652146920000|2022-05-10 01:42:00|194.81|191.17|195.07|191.43|195.07|191.43|194.81|191.17|0
1652146930000|2022-05-10 01:42:10|194.76|191.12|194.71|191.07|194.76|191.12|194.71|191.07|0
1652146940000|2022-05-10 01:42:20|194.51|190.87|194.96|191.32|194.96|191.32|194.51|190.87|0
1652146950000|2022-05-10 01:42:30|195.07|191.43|195.27|191.63|195.27|191.63|195.07|191.43|0
1652146960000|2022-05-10 01:42:40|195.37|191.73|195.01|191.37|195.37|191.73|195.01|191.37|0
1652146970000|2022-05-10 01:42:50|195.17|191.53|194.86|191.22|195.27|191.63|194.86|191.22|0
1652146980000|2022-05-10 01:43:00|194.91|191.27|195.07|191.43|195.07|191.43|194.86|191.22|0
1652146990000|2022-05-10 01:43:10|194.81|191.17|194.86|191.22|194.91|191.27|194.76|191.12|0
1652147000000|2022-05-10 01:43:20|194.81|191.17|195.01|191.37|195.17|191.53|194.81|191.17|0
1652147010000|2022-05-10 01:43:30|195.07|191.43|195.17|191.53|195.37|191.73|195.07|191.43|0
1652147020000|2022-05-10 01:43:40|195.07|191.43|194.61|190.97|195.07|191.43|194.61|190.97|0
1652147030000|2022-05-10 01:43:50|194.71|191.07|194.56|190.92|194.71|191.07|194.56|190.92|0
1652147040000|2022-05-10 01:44:00|194.51|190.87|194.81|191.17|194.81|191.17|194.51|190.87|0
1652147050000|2022-05-10 01:44:10|194.86|191.22|195.01|191.37|195.01|191.37|194.86|191.22|0
1652147060000|2022-05-10 01:44:20|195.21|191.57|194.96|191.32|195.21|191.57|194.91|191.27|0
1652147070000|2022-05-10 01:44:30|195.07|191.43|194.96|191.32|195.17|191.53|194.96|191.32|0
1652147080000|2022-05-10 01:44:40|194.76|191.12|194.66|191.02|194.76|191.12|194.66|191.02|0
1652147090000|2022-05-10 01:44:50|194.56|190.92|194.16|190.52|194.56|190.92|194.16|190.52|0
1652147100000|2022-05-10 01:45:00|194.26|190.62|194.06|190.42|194.26|190.62|193.75|190.11|0
1652147110000|2022-05-10 01:45:10|193.95|190.31|193.8|190.16|194.1|190.46|193.8|190.16|0
1652147120000|2022-05-10 01:45:20|193.95|190.31|193.8|190.16|193.95|190.31|193.7|190.06|0
1652147130000|2022-05-10 01:45:30|193.95|190.31|194.16|190.52|194.16|190.52|193.95|190.31|0
1652147140000|2022-05-10 01:45:40|194.1|190.46|194|190.36|194.1|190.46|193.9|190.26|0
1652147150000|2022-05-10 01:45:50|193.95|190.31|193.65|190.01|193.95|190.31|193.65|190.01|0
1652147160000|2022-05-10 01:46:00|193.75|190.11|193.95|190.31|193.95|190.31|193.75|190.11|0
1652147170000|2022-05-10 01:46:10|193.9|190.26|193.8|190.16|194.05|190.41|193.8|190.16|0
1652147180000|2022-05-10 01:46:20|193.85|190.21|194.05|190.41|194.05|190.41|193.85|190.21|0
1652147190000|2022-05-10 01:46:30|193.95|190.31|193.95|190.31|194.05|190.41|193.95|190.31|0
1652147200000|2022-05-10 01:46:40|194.05|190.41|194.16|190.52|194.16|190.52|194.05|190.41|0
1652147210000|2022-05-10 01:46:50|194.1|190.46|194.05|190.41|194.1|190.46|194|190.36|0
1652147220000|2022-05-10 01:47:00|194|190.36|194.05|190.41|194.1|190.46|194|190.36|0
1652147230000|2022-05-10 01:47:10|194.15|190.51|193.9|190.26|194.15|190.51|193.85|190.21|0
1652147240000|2022-05-10 01:47:20|193.75|190.11|193.6|189.96|193.75|190.11|193.55|189.91|0
1652147250000|2022-05-10 01:47:30|193.65|190.01|193.65|190.01|193.65|190.01|193.65|190.01|0
1652147260000|2022-05-10 01:47:40|193.75|190.11|193.7|190.06|193.75|190.11|193.7|190.06|0
1652147270000|2022-05-10 01:47:50|193.65|190.01|194.05|190.41|194.05|190.41|193.65|190.01|0
1652147280000|2022-05-10 01:48:00|194.26|190.62|194.56|190.92|194.56|190.92|194.26|190.62|0
1652147290000|2022-05-10 01:48:10|194.66|191.02|195.01|191.37|195.01|191.37|194.66|191.02|0
1652147300000|2022-05-10 01:48:20|194.96|191.32|194.96|191.32|195.21|191.57|194.96|191.32|0
1652147310000|2022-05-10 01:48:30|195.06|191.42|194.91|191.27|195.06|191.42|194.91|191.27|0
1652147320000|2022-05-10 01:48:40|194.56|190.92|194.51|190.87|194.61|190.97|194.51|190.87|0
1652147330000|2022-05-10 01:48:50|194.66|191.02|194.51|190.87|194.66|191.02|194.51|190.87|0
1652147340000|2022-05-10 01:49:00|194.25|190.61|194|190.36|194.25|190.61|194|190.36|0
1652147350000|2022-05-10 01:49:10|194.4|190.76|194.3|190.66|194.4|190.76|194.3|190.66|0
1652147360000|2022-05-10 01:49:20|194.2|190.56|194|190.36|194.2|190.56|194|190.36|0
1652147370000|2022-05-10 01:49:30|193.85|190.21|194.1|190.46|194.1|190.46|193.85|190.21|0
1652147380000|2022-05-10 01:49:40|194.15|190.51|194.1|190.46|194.15|190.51|194.1|190.46|0
1652147390000|2022-05-10 01:49:50|194.36|190.72|194.91|191.27|194.96|191.32|194.36|190.72|0
1652147400000|2022-05-10 01:50:00|195.11|191.47|195.21|191.57|195.21|191.57|195.11|191.47|0
1652147410000|2022-05-10 01:50:10|195.26|191.62|195.67|192.03|195.67|192.03|195.01|191.37|0
1652147420000|2022-05-10 01:50:20|195.72|192.08|195.87|192.23|195.92|192.28|195.72|192.08|0
1652147430000|2022-05-10 01:50:30|195.77|192.13|195.97|192.33|195.97|192.33|195.67|192.03|0
1652147440000|2022-05-10 01:50:40|195.92|192.28|196.18|192.54|196.18|192.54|195.87|192.23|0
1652147450000|2022-05-10 01:50:50|196.12|192.48|196.38|192.74|196.43|192.79|196.12|192.48|0
1652147460000|2022-05-10 01:51:00|196.58|192.94|196.58|192.94|196.58|192.94|196.58|192.94|0
1652147470000|2022-05-10 01:51:10|196.53|192.89|196.63|192.99|196.68|193.04|196.53|192.89|0
1652147480000|2022-05-10 01:51:20|196.73|193.09|196.53|192.89|196.73|193.09|196.53|192.89|0
1652147490000|2022-05-10 01:51:30|196.58|192.94|197.09|193.45|197.09|193.45|196.58|192.94|0
1652147500000|2022-05-10 01:51:40|197.14|193.5|197.24|193.6|197.4|193.76|197.14|193.5|0
1652147510000|2022-05-10 01:51:50|197.19|193.55|197.5|193.86|197.5|193.86|197.19|193.55|0
1652147520000|2022-05-10 01:52:00|197.34|193.7|197.14|193.5|197.34|193.7|197.14|193.5|0
1652147530000|2022-05-10 01:52:10|196.89|193.25|196.99|193.35|196.99|193.35|196.83|193.19|0
1652147540000|2022-05-10 01:52:20|197.19|193.55|198.11|194.47|198.11|194.47|197.19|193.55|0
1652147550000|2022-05-10 01:52:30|197.96|194.32|197.8|194.16|197.96|194.32|197.8|194.16|0
1652147560000|2022-05-10 01:52:40|198.16|194.52|197.91|194.27|198.16|194.52|197.91|194.27|0
1652147570000|2022-05-10 01:52:50|198.31|194.67|197.85|194.21|198.31|194.67|197.85|194.21|0
1652147580000|2022-05-10 01:53:00|198.01|194.37|198.26|194.62|198.26|194.62|198.01|194.37|0
1652147590000|2022-05-10 01:53:10|198.11|194.47|197.91|194.27|198.21|194.57|197.91|194.27|0
1652147600000|2022-05-10 01:53:20|197.7|194.06|198.06|194.42|198.11|194.47|197.65|194.01|0
1652147610000|2022-05-10 01:53:30|197.96|194.32|197.96|194.32|197.96|194.32|197.96|194.32|0
1652147620000|2022-05-10 01:53:40|198.01|194.37|198.62|194.98|198.62|194.98|198.01|194.37|0
1652147630000|2022-05-10 01:53:50|198.52|194.88|198.62|194.98|198.62|194.98|198.52|194.88|0
1652147640000|2022-05-10 01:54:00|198.52|194.88|198.42|194.78|198.52|194.88|198.42|194.78|0
1652147650000|2022-05-10 01:54:10|198.52|194.88|198.52|194.88|198.62|194.98|198.52|194.88|0
1652147660000|2022-05-10 01:54:20|198.47|194.83|198.52|194.88|198.52|194.88|198.47|194.83|0
1652147670000|2022-05-10 01:54:30|198.72|195.08|199.13|195.49|199.13|195.49|198.72|195.08|0
1652147680000|2022-05-10 01:54:40|199.39|195.75|199.44|195.8|199.54|195.9|199.39|195.75|0
1652147690000|2022-05-10 01:54:50|199.54|195.9|199.75|196.11|199.75|196.11|199.54|195.9|0
1652147700000|2022-05-10 01:55:00|199.85|196.21|200.06|196.42|200.06|196.42|199.85|196.21|0
1652147710000|2022-05-10 01:55:10|200.16|196.52|200.26|196.62|200.26|196.62|200.16|196.52|0
1652147720000|2022-05-10 01:55:20|200.31|196.67|200.72|197.08|200.72|197.08|200.31|196.67|0
1652147730000|2022-05-10 01:55:30|200.57|196.93|200.47|196.83|200.88|197.24|200.47|196.83|0
1652147740000|2022-05-10 01:55:40|200.72|197.08|200.67|197.03|200.98|197.34|200.67|197.03|0
1652147750000|2022-05-10 01:55:50|200.78|197.14|200.41|196.77|200.78|197.14|200.36|196.72|0
1652147760000|2022-05-10 01:56:00|200.31|196.67|200.52|196.88|200.52|196.88|200.31|196.67|0
1652147770000|2022-05-10 01:56:10|200.47|196.83|200.06|196.42|200.47|196.83|200.06|196.42|0
1652147780000|2022-05-10 01:56:20|199.95|196.31|200.06|196.42|200.06|196.42|199.85|196.21|0
1652147790000|2022-05-10 01:56:30|200|196.36|200.16|196.52|200.16|196.52|200|196.36|0
1652147800000|2022-05-10 01:56:40|200.06|196.42|199.75|196.11|200.06|196.42|199.75|196.11|0
1652147810000|2022-05-10 01:56:50|199.95|196.31|199.9|196.26|199.95|196.31|199.85|196.21|0
1652147820000|2022-05-10 01:57:00|199.85|196.21|200.16|196.52|200.16|196.52|199.85|196.21|0
1652147830000|2022-05-10 01:57:10|200.36|196.72|200.16|196.52|200.41|196.77|200.16|196.52|0
1652147840000|2022-05-10 01:57:20|200.57|196.93|201.19|197.55|201.19|197.55|200.57|196.93|0
1652147850000|2022-05-10 01:57:30|201.34|197.7|201.6|197.96|201.6|197.96|201.34|197.7|0
1652147860000|2022-05-10 01:57:40|201.7|198.06|201.5|197.86|201.7|198.06|201.5|197.86|0
1652147870000|2022-05-10 01:57:50|201.34|197.7|201.29|197.65|201.44|197.8|201.29|197.65|0
1652147880000|2022-05-10 01:58:00|201.65|198.01|201.6|197.96|201.75|198.11|201.6|197.96|0
1652147890000|2022-05-10 01:58:10|201.29|197.65|201.7|198.06|201.7|198.06|201.29|197.65|0
1652147900000|2022-05-10 01:58:20|201.75|198.11|201.91|198.27|201.91|198.27|201.75|198.11|0
1652147910000|2022-05-10 01:58:30|202.01|198.37|202.01|198.37|202.01|198.37|202.01|198.37|0
1652147920000|2022-05-10 01:58:40|201.91|198.27|202.06|198.42|202.06|198.42|201.91|198.27|0
1652147930000|2022-05-10 01:58:50|202.01|198.37|201.91|198.27|202.01|198.37|201.91|198.27|0
1652147940000|2022-05-10 01:59:00|202.01|198.37|201.91|198.27|202.12|198.48|201.91|198.27|0
1652147950000|2022-05-10 01:59:10|201.81|198.17|201.44|197.8|201.81|198.17|201.44|197.8|0
1652147960000|2022-05-10 01:59:20|201.5|197.86|201.39|197.75|201.5|197.86|201.29|197.65|0
1652147970000|2022-05-10 01:59:30|201.19|197.55|201.29|197.65|201.29|197.65|201.19|197.55|0
1652147980000|2022-05-10 01:59:40|201.19|197.55|200.82|197.18|201.19|197.55|200.82|197.18|0
1652148000000|2022-05-10 02:00:00|201.08|197.44|201.34|197.7|201.39|197.75|201.08|197.44|0
1652148010000|2022-05-10 02:00:10|201.39|197.75|200.77|197.13|201.39|197.75|200.77|197.13|0
1652148020000|2022-05-10 02:00:20|200.82|197.18|200.67|197.03|200.82|197.18|200.67|197.03|0
1652148030000|2022-05-10 02:00:30|200.57|196.93|200.77|197.13|200.77|197.13|200.57|196.93|0
1652148040000|2022-05-10 02:00:40|201.08|197.44|201.08|197.44|201.13|197.49|201.08|197.44|0
1652148050000|2022-05-10 02:00:50|200.98|197.34|201.08|197.44|201.08|197.44|200.93|197.29|0
1652148060000|2022-05-10 02:01:00|200.77|197.13|200.72|197.08|200.77|197.13|200.67|197.03|0
1652148070000|2022-05-10 02:01:10|200.77|197.13|201.03|197.39|201.03|197.39|200.77|197.13|0
1652148080000|2022-05-10 02:01:20|201.08|197.44|200.93|197.29|201.19|197.55|200.93|197.29|0
1652148090000|2022-05-10 02:01:30|200.77|197.13|200.57|196.93|200.77|197.13|200.57|196.93|0
1652148100000|2022-05-10 02:01:40|200.51|196.87|200.46|196.82|200.51|196.87|200.46|196.82|0
1652148110000|2022-05-10 02:01:50|200.41|196.77|200.41|196.77|200.46|196.82|200.41|196.77|0
1652148120000|2022-05-10 02:02:00|200.46|196.82|201.08|197.44|201.08|197.44|200.46|196.82|0
1652148130000|2022-05-10 02:02:10|201.19|197.55|201.29|197.65|201.29|197.65|201.13|197.49|0
1652148140000|2022-05-10 02:02:20|201.39|197.75|201.6|197.96|201.6|197.96|201.39|197.75|0
1652148150000|2022-05-10 02:02:30|201.7|198.06|201.91|198.27|201.91|198.27|201.7|198.06|0
1652148160000|2022-05-10 02:02:40|201.96|198.32|201.75|198.11|201.96|198.32|201.65|198.01|0
1652148170000|2022-05-10 02:02:50|201.7|198.06|201.39|197.75|201.7|198.06|201.29|197.65|0
1652148180000|2022-05-10 02:03:00|201.49|197.85|201.75|198.11|201.75|198.11|201.49|197.85|0
1652148190000|2022-05-10 02:03:10|202.01|198.37|202.01|198.37|202.01|198.37|201.91|198.27|0
1652148200000|2022-05-10 02:03:20|201.96|198.32|201.91|198.27|201.96|198.32|201.85|198.21|0
1652148210000|2022-05-10 02:03:30|202.01|198.37|201.39|197.75|202.01|198.37|201.39|197.75|0
1652148220000|2022-05-10 02:03:40|201.49|197.85|201.39|197.75|201.49|197.85|201.39|197.75|0
1652148230000|2022-05-10 02:03:50|201.54|197.9|201.49|197.85|201.65|198.01|201.49|197.85|0
1652148240000|2022-05-10 02:04:00|201.23|197.59|200.92|197.28|201.23|197.59|200.88|197.24|0
1652148250000|2022-05-10 02:04:10|201.08|197.44|201.18|197.54|201.18|197.54|201.08|197.44|0
1652148260000|2022-05-10 02:04:20|201.13|197.49|201.18|197.54|201.18|197.54|201.03|197.39|0
1652148270000|2022-05-10 02:04:30|201.08|197.44|201.18|197.54|201.18|197.54|201.08|197.44|0
1652148280000|2022-05-10 02:04:40|201.13|197.49|201.18|197.54|201.18|197.54|201.13|197.49|0
1652148290000|2022-05-10 02:04:50|201.29|197.65|201.29|197.65|201.29|197.65|201.23|197.59|0
1652148300000|2022-05-10 02:05:00|200.02|196.38|199.87|196.23|200.28|196.64|199.87|196.23|0
1652148310000|2022-05-10 02:05:10|199.92|196.28|199.81|196.17|199.92|196.28|199.81|196.17|0
1652148320000|2022-05-10 02:05:20|199.46|195.82|199.66|196.02|199.66|196.02|199.35|195.71|0
1652148330000|2022-05-10 02:05:30|199.61|195.97|199.56|195.92|199.66|196.02|199.51|195.87|0
1652148340000|2022-05-10 02:05:40|199.66|196.02|199.46|195.82|199.66|196.02|199.3|195.66|0
1652148350000|2022-05-10 02:05:50|199.56|195.92|199.15|195.51|199.56|195.92|198.94|195.3|0
1652148360000|2022-05-10 02:06:00|198.94|195.3|198.94|195.3|198.94|195.3|198.89|195.25|0
1652148370000|2022-05-10 02:06:10|198.89|195.25|198.43|194.79|198.89|195.25|198.43|194.79|0
1652148380000|2022-05-10 02:06:20|198.74|195.1|199.15|195.51|199.15|195.51|198.74|195.1|0
1652148390000|2022-05-10 02:06:30|199.04|195.4|199.2|195.56|199.2|195.56|199.04|195.4|0
1652148400000|2022-05-10 02:06:40|199.3|195.66|199.46|195.82|199.46|195.82|199.3|195.66|0
1652148410000|2022-05-10 02:06:50|199.56|195.92|199.46|195.82|199.56|195.92|199.46|195.82|0
1652148420000|2022-05-10 02:07:00|199.56|195.92|199.35|195.71|199.56|195.92|199.35|195.71|0
1652148430000|2022-05-10 02:07:10|199.2|195.56|199.15|195.51|199.2|195.56|199.15|195.51|0
1652148440000|2022-05-10 02:07:20|199.04|195.4|199.25|195.61|199.25|195.61|199.04|195.4|0
1652148450000|2022-05-10 02:07:30|199.2|195.56|199.45|195.81|199.61|195.97|199.2|195.56|0
1652148460000|2022-05-10 02:07:40|199.35|195.71|199.09|195.45|199.35|195.71|199.09|195.45|0
1652148470000|2022-05-10 02:07:50|199.04|195.4|198.84|195.2|199.04|195.4|198.74|195.1|0
1652148480000|2022-05-10 02:08:00|198.94|195.3|199.15|195.51|199.15|195.51|198.94|195.3|0
1652148490000|2022-05-10 02:08:10|199.09|195.45|199.15|195.51|199.15|195.51|198.84|195.2|0
1652148500000|2022-05-10 02:08:20|199.09|195.45|199.3|195.66|199.35|195.71|199.09|195.45|0
1652148510000|2022-05-10 02:08:30|199.35|195.71|199.2|195.56|199.35|195.71|199.2|195.56|0
1652148520000|2022-05-10 02:08:40|199.25|195.61|199.25|195.61|199.25|195.61|199.25|195.61|0
1652148530000|2022-05-10 02:08:50|199.2|195.56|199.35|195.71|199.35|195.71|199.2|195.56|0
1652148540000|2022-05-10 02:09:00|199.4|195.76|199.56|195.92|199.56|195.92|199.4|195.76|0
1652148550000|2022-05-10 02:09:10|199.71|196.07|199.87|196.23|199.87|196.23|199.71|196.07|0
1652148560000|2022-05-10 02:09:20|199.76|196.12|200.02|196.38|200.02|196.38|199.76|196.12|0
1652148570000|2022-05-10 02:09:30|199.97|196.33|200.22|196.58|200.64|197|199.97|196.33|0
1652148580000|2022-05-10 02:09:40|200.17|196.53|200.28|196.64|200.28|196.64|200.17|196.53|0
1652148590000|2022-05-10 02:09:50|200.53|196.89|201|197.36|201|197.36|200.53|196.89|0
1652148600000|2022-05-10 02:10:00|201.31|197.67|201.62|197.98|201.62|197.98|201.31|197.67|0
1652148610000|2022-05-10 02:10:10|201.83|198.19|202.14|198.5|202.45|198.81|201.83|198.19|0
1652148620000|2022-05-10 02:10:20|202.03|198.39|202.19|198.55|202.24|198.6|202.03|198.39|0
1652148630000|2022-05-10 02:10:30|201.83|198.19|201.83|198.19|201.83|198.19|201.83|198.19|0
1652148640000|2022-05-10 02:10:40|201.93|198.29|201.93|198.29|201.93|198.29|201.93|198.29|0
1652148650000|2022-05-10 02:10:50|201.72|198.08|201.62|197.98|201.88|198.24|201.62|197.98|0
1652148660000|2022-05-10 02:11:00|201.72|198.08|202.45|198.81|202.45|198.81|201.72|198.08|0
1652148670000|2022-05-10 02:11:10|202.34|198.7|202.24|198.6|202.39|198.75|202.24|198.6|0
1652148680000|2022-05-10 02:11:20|201.98|198.34|201.93|198.29|201.98|198.34|201.93|198.29|0
1652148690000|2022-05-10 02:11:30|201.88|198.24|201.93|198.29|201.93|198.29|201.88|198.24|0
1652148700000|2022-05-10 02:11:40|201.88|198.24|202.03|198.39|202.03|198.39|201.72|198.08|0
1652148710000|2022-05-10 02:11:50|201.83|198.19|201.83|198.19|201.83|198.19|201.72|198.08|0
1652148720000|2022-05-10 02:12:00|202.03|198.39|202.08|198.44|202.08|198.44|201.93|198.29|0
1652148730000|2022-05-10 02:12:10|202.24|198.6|202.29|198.65|202.29|198.65|201.98|198.34|0
1652148740000|2022-05-10 02:12:20|202.24|198.6|202.29|198.65|202.29|198.65|202.24|198.6|0
1652148750000|2022-05-10 02:12:30|202.08|198.44|202.08|198.44|202.14|198.5|202.08|198.44|0
1652148760000|2022-05-10 02:12:40|202.14|198.5|202.24|198.6|202.24|198.6|202.14|198.5|0
1652148770000|2022-05-10 02:12:50|202.14|198.5|202.19|198.55|202.24|198.6|202.08|198.44|0
1652148780000|2022-05-10 02:13:00|202.45|198.81|202.29|198.65|202.5|198.86|202.29|198.65|0
1652148790000|2022-05-10 02:13:10|201.93|198.29|202.08|198.44|202.29|198.65|201.93|198.29|0
1652148800000|2022-05-10 02:13:20|202.03|198.39|202.03|198.39|202.03|198.39|202.03|198.39|0
1652148810000|2022-05-10 02:13:30|201.93|198.29|201.87|198.23|201.93|198.29|201.87|198.23|0
1652148820000|2022-05-10 02:13:40|201.93|198.29|201.51|197.87|201.93|198.29|201.51|197.87|0
1652148830000|2022-05-10 02:13:50|201.72|198.08|201.72|198.08|201.82|198.18|201.72|198.08|0
1652148840000|2022-05-10 02:14:00|201.77|198.13|201.2|197.56|201.77|198.13|201.2|197.56|0
1652148850000|2022-05-10 02:14:10|201.25|197.61|201.31|197.67|201.41|197.77|201.25|197.61|0
1652148860000|2022-05-10 02:14:20|201.25|197.61|201.31|197.67|201.31|197.67|201.25|197.61|0
1652148870000|2022-05-10 02:14:30|201.51|197.87|201.56|197.92|201.56|197.92|201.51|197.87|0
1652148880000|2022-05-10 02:14:40|201.62|197.98|202.14|198.5|202.14|198.5|201.62|197.98|0
1652148890000|2022-05-10 02:14:50|202.18|198.54|202.24|198.6|202.24|198.6|201.93|198.29|0
1652148900000|2022-05-10 02:15:00|202.34|198.7|202.14|198.5|202.39|198.75|202.14|198.5|0
1652148910000|2022-05-10 02:15:10|201.77|198.13|201.87|198.23|201.87|198.23|201.77|198.13|0
1652148920000|2022-05-10 02:15:20|201.72|198.08|201.31|197.67|201.72|198.08|201.31|197.67|0
1652148930000|2022-05-10 02:15:30|201.36|197.72|201|197.36|201.36|197.72|200.84|197.2|0
1652148940000|2022-05-10 02:15:40|201.1|197.46|201.05|197.41|201.1|197.46|201|197.36|0
1652148950000|2022-05-10 02:15:50|201|197.36|201|197.36|201|197.36|200.94|197.3|0
1652148960000|2022-05-10 02:16:00|201.15|197.51|201.2|197.56|201.2|197.56|201.1|197.46|0
1652148970000|2022-05-10 02:16:10|201.25|197.61|201.2|197.56|201.25|197.61|201.15|197.51|0
1652148980000|2022-05-10 02:16:20|201.15|197.51|201.41|197.77|201.41|197.77|201.15|197.51|0
1652148990000|2022-05-10 02:16:30|201.67|198.03|201.41|197.77|201.67|198.03|201.41|197.77|0
1652149000000|2022-05-10 02:16:40|201.15|197.51|201|197.36|201.15|197.51|200.89|197.25|0
1652149010000|2022-05-10 02:16:50|200.89|197.25|200.89|197.25|200.89|197.25|200.84|197.2|0
1652149020000|2022-05-10 02:17:00|200.79|197.15|200.84|197.2|200.84|197.2|200.79|197.15|0
1652149030000|2022-05-10 02:17:10|200.79|197.15|200.94|197.3|200.94|197.3|200.79|197.15|0
1652149040000|2022-05-10 02:17:20|201|197.36|200.94|197.3|201|197.36|200.94|197.3|0
1652149050000|2022-05-10 02:17:30|200.89|197.25|200.94|197.3|201|197.36|200.89|197.25|0
1652149060000|2022-05-10 02:17:40|201|197.36|201.31|197.67|201.31|197.67|201|197.36|0
1652149070000|2022-05-10 02:17:50|201.2|197.56|201.05|197.41|201.31|197.67|201.05|197.41|0
1652149080000|2022-05-10 02:18:00|201.51|197.87|201.46|197.82|201.62|197.98|201.46|197.82|0
1652149090000|2022-05-10 02:18:10|201.51|197.87|201.56|197.92|201.56|197.92|201.51|197.87|0
1652149100000|2022-05-10 02:18:20|201.51|197.87|201.46|197.82|201.51|197.87|201.41|197.77|0
1652149110000|2022-05-10 02:18:30|201.41|197.77|201.51|197.87|201.51|197.87|201.41|197.77|0
1652149120000|2022-05-10 02:18:40|201.82|198.18|201.82|198.18|201.82|198.18|201.77|198.13|0
1652149130000|2022-05-10 02:18:50|201.77|198.13|201.62|197.98|201.77|198.13|201.62|197.98|0
1652149140000|2022-05-10 02:19:00|201.77|198.13|201.77|198.13|201.77|198.13|201.72|198.08|0
1652149150000|2022-05-10 02:19:10|201.72|198.08|201.98|198.34|202.13|198.49|201.72|198.08|0
1652149160000|2022-05-10 02:19:20|202.03|198.39|202.13|198.49|202.13|198.49|202.03|198.39|0
1652149170000|2022-05-10 02:19:30|202.18|198.54|202.13|198.49|202.18|198.54|202.13|198.49|0
1652149180000|2022-05-10 02:19:40|202.03|198.39|201.93|198.29|202.03|198.39|201.93|198.29|0
1652149190000|2022-05-10 02:19:50|201.98|198.34|202.03|198.39|202.03|198.39|201.93|198.29|0
1652149200000|2022-05-10 02:20:00|202.18|198.54|201.82|198.18|202.18|198.54|201.77|198.13|0
1652149210000|2022-05-10 02:20:10|201.87|198.23|202.08|198.44|202.08|198.44|201.87|198.23|0
1652149220000|2022-05-10 02:20:20|202.03|198.39|202.18|198.54|202.18|198.54|202.03|198.39|0
1652149230000|2022-05-10 02:20:30|202.24|198.6|202.55|198.91|202.55|198.91|202.24|198.6|0
1652149240000|2022-05-10 02:20:40|202.44|198.8|202.44|198.8|202.55|198.91|202.44|198.8|0
1652149250000|2022-05-10 02:20:50|202.34|198.7|202.34|198.7|202.39|198.75|202.34|198.7|0
1652149260000|2022-05-10 02:21:00|202.44|198.8|202.55|198.91|202.55|198.91|202.44|198.8|0
1652149270000|2022-05-10 02:21:10|202.49|198.85|202.49|198.85|202.55|198.91|202.44|198.8|0
1652149280000|2022-05-10 02:21:20|202.34|198.7|202.03|198.39|202.34|198.7|202.03|198.39|0
1652149290000|2022-05-10 02:21:30|202.34|198.7|202.49|198.85|202.49|198.85|202.34|198.7|0
1652149300000|2022-05-10 02:21:40|202.24|198.6|202.34|198.7|202.34|198.7|202.24|198.6|0
1652149310000|2022-05-10 02:21:50|202.24|198.6|202.44|198.8|202.44|198.8|202.24|198.6|0
1652149320000|2022-05-10 02:22:00|202.6|198.96|202.6|198.96|202.65|199.01|202.6|198.96|0
1652149330000|2022-05-10 02:22:10|202.65|199.01|202.55|198.91|202.65|199.01|202.55|198.91|0
1652149340000|2022-05-10 02:22:20|202.6|198.96|202.44|198.8|202.6|198.96|202.44|198.8|0
1652149350000|2022-05-10 02:22:30|202.34|198.7|202.24|198.6|202.34|198.7|202.24|198.6|0
1652149360000|2022-05-10 02:22:40|202.34|198.7|202.39|198.75|202.39|198.75|202.24|198.6|0
1652149370000|2022-05-10 02:22:50|202.49|198.85|202.39|198.75|202.49|198.85|202.39|198.75|0
1652149380000|2022-05-10 02:23:00|202.44|198.8|202.44|198.8|202.44|198.8|202.39|198.75|0
1652149390000|2022-05-10 02:23:10|202.39|198.75|202.44|198.8|202.44|198.8|202.39|198.75|0
1652149400000|2022-05-10 02:23:20|202.39|198.75|202.23|198.59|202.39|198.75|202.23|198.59|0
1652149410000|2022-05-10 02:23:30|202.18|198.54|202.18|198.54|202.18|198.54|202.03|198.39|0
1652149420000|2022-05-10 02:23:40|202.23|198.59|202.03|198.39|202.23|198.59|201.92|198.28|0
1652149430000|2022-05-10 02:23:50|201.92|198.28|201.92|198.28|202.03|198.39|201.92|198.28|0
1652149440000|2022-05-10 02:24:00|201.97|198.33|201.82|198.18|201.97|198.33|201.82|198.18|0
1652149450000|2022-05-10 02:24:10|201.72|198.08|201.72|198.08|201.77|198.13|201.72|198.08|0
1652149460000|2022-05-10 02:24:20|202.03|198.39|202.03|198.39|202.13|198.49|202.03|198.39|0
1652149470000|2022-05-10 02:24:30|202.23|198.59|202.23|198.59|202.23|198.59|202.13|198.49|0
1652149480000|2022-05-10 02:24:40|202.08|198.44|201.92|198.28|202.08|198.44|201.92|198.28|0
1652149490000|2022-05-10 02:24:50|201.97|198.33|201.82|198.18|201.97|198.33|201.61|197.97|0
1652149500000|2022-05-10 02:25:00|201.92|198.28|202.08|198.44|202.08|198.44|201.82|198.18|0
1652149510000|2022-05-10 02:25:10|201.92|198.28|202.08|198.44|202.08|198.44|201.92|198.28|0
1652149520000|2022-05-10 02:25:20|201.92|198.28|201.87|198.23|202.08|198.44|201.87|198.23|0
1652149530000|2022-05-10 02:25:30|201.92|198.28|202.18|198.54|202.18|198.54|201.92|198.28|0
1652149540000|2022-05-10 02:25:40|202.23|198.59|202.49|198.85|202.49|198.85|202.23|198.59|0
1652149550000|2022-05-10 02:25:50|202.55|198.91|202.49|198.85|202.55|198.91|202.44|198.8|0
1652149560000|2022-05-10 02:26:00|202.44|198.8|202.34|198.7|202.54|198.9|202.34|198.7|0
1652149570000|2022-05-10 02:26:10|202.44|198.8|202.39|198.75|202.44|198.8|202.28|198.64|0
1652149580000|2022-05-10 02:26:20|202.34|198.7|202.34|198.7|202.39|198.75|202.34|198.7|0
1652149590000|2022-05-10 02:26:30|202.28|198.64|202.39|198.75|202.39|198.75|202.28|198.64|0
1652149600000|2022-05-10 02:26:40|202.34|198.7|202.39|198.75|202.39|198.75|202.28|198.64|0
1652149610000|2022-05-10 02:26:50|202.44|198.8|202.65|199.01|202.65|199.01|202.44|198.8|0
1652149620000|2022-05-10 02:27:00|202.59|198.95|202.54|198.9|202.59|198.95|202.49|198.85|0
1652149630000|2022-05-10 02:27:10|202.65|199.01|202.65|199.01|202.65|199.01|202.65|199.01|0
1652149640000|2022-05-10 02:27:20|202.54|198.9|202.65|199.01|202.65|199.01|202.54|198.9|0
1652149660000|2022-05-10 02:27:40|202.59|198.95|202.59|198.95|202.59|198.95|202.59|198.95|0
1652149670000|2022-05-10 02:27:50|202.65|199.01|202.65|199.01|202.65|199.01|202.65|199.01|0
1652149680000|2022-05-10 02:28:00|203.9|200.26|203.9|200.26|203.9|200.26|203.84|200.2|0
1652149690000|2022-05-10 02:28:10|204.21|200.57|204.31|200.67|204.31|200.67|204.21|200.57|0
1652149700000|2022-05-10 02:28:20|204.42|200.78|204.63|200.99|204.63|200.99|204.42|200.78|0
1652149710000|2022-05-10 02:28:30|204.42|200.78|204.78|201.14|204.94|201.3|204.42|200.78|0
1652149720000|2022-05-10 02:28:40|204.83|201.19|204.94|201.3|204.94|201.3|204.83|201.19|0
1652149730000|2022-05-10 02:28:50|205.04|201.4|205.15|201.51|205.15|201.51|205.04|201.4|0
1652149740000|2022-05-10 02:29:00|205.09|201.45|204.83|201.19|205.09|201.45|204.83|201.19|0
1652149750000|2022-05-10 02:29:10|204.94|201.3|204.52|200.88|204.94|201.3|204.52|200.88|0
1652149760000|2022-05-10 02:29:20|204.63|200.99|204.42|200.78|204.63|200.99|204.31|200.67|0
1652149770000|2022-05-10 02:29:30|204.52|200.88|204.94|201.3|204.94|201.3|204.52|200.88|0
1652149780000|2022-05-10 02:29:40|205.15|201.51|205.36|201.72|205.36|201.72|205.15|201.51|0
1652149790000|2022-05-10 02:29:50|205.46|201.82|205.36|201.72|205.46|201.82|205.36|201.72|0
1652149800000|2022-05-10 02:30:00|205.15|201.51|205.57|201.93|205.57|201.93|205.09|201.45|0
1652149810000|2022-05-10 02:30:10|204.94|201.3|205.04|201.4|205.04|201.4|204.94|201.3|0
1652149820000|2022-05-10 02:30:20|204.94|201.3|204.62|200.98|204.94|201.3|204.62|200.98|0
1652149830000|2022-05-10 02:30:30|204.52|200.88|204.52|200.88|204.62|200.98|204.52|200.88|0
1652149840000|2022-05-10 02:30:40|204.62|200.98|204.67|201.03|204.67|201.03|204.62|200.98|0
1652149850000|2022-05-10 02:30:50|204.73|201.09|204.73|201.09|204.78|201.14|204.73|201.09|0
1652149860000|2022-05-10 02:31:00|204.83|201.19|204.83|201.19|204.94|201.3|204.83|201.19|0
1652149870000|2022-05-10 02:31:10|204.94|201.3|204.73|201.09|204.94|201.3|204.67|201.03|0
1652149880000|2022-05-10 02:31:20|204.62|200.98|204.73|201.09|204.73|201.09|204.62|200.98|0
1652149890000|2022-05-10 02:31:30|204.67|201.03|204.57|200.93|204.83|201.19|204.57|200.93|0
1652149900000|2022-05-10 02:31:40|204.83|201.19|204.73|201.09|204.83|201.19|204.73|201.09|0
1652149910000|2022-05-10 02:31:50|204.62|200.98|204.62|200.98|204.62|200.98|204.62|200.98|0
1652149920000|2022-05-10 02:32:00|204.73|201.09|203.3|199.66|204.73|201.09|203.3|199.66|0
1652149930000|2022-05-10 02:32:10|203.51|199.87|203.51|199.87|203.51|199.87|203.25|199.61|0
1652149940000|2022-05-10 02:32:20|203.4|199.76|203.4|199.76|203.4|199.76|203.35|199.71|0
1652149950000|2022-05-10 02:32:30|203.35|199.71|202.99|199.35|203.35|199.71|202.99|199.35|0
1652149960000|2022-05-10 02:32:40|203.09|199.45|203.3|199.66|203.3|199.66|203.04|199.4|0
1652149970000|2022-05-10 02:32:50|203.2|199.56|203.3|199.66|203.3|199.66|203.2|199.56|0
1652149980000|2022-05-10 02:33:00|203.2|199.56|203.3|199.66|203.3|199.66|203.09|199.45|0
1652149990000|2022-05-10 02:33:10|203.25|199.61|203.04|199.4|203.25|199.61|203.04|199.4|0
1652150000000|2022-05-10 02:33:20|203.09|199.45|203.3|199.66|203.3|199.66|203.09|199.45|0
1652150010000|2022-05-10 02:33:30|203.09|199.45|203.19|199.55|203.19|199.55|203.09|199.45|0
1652150020000|2022-05-10 02:33:40|203.14|199.5|203.24|199.6|203.24|199.6|203.09|199.45|0
1652150030000|2022-05-10 02:33:50|203.3|199.66|203.3|199.66|203.35|199.71|203.19|199.55|0
1652150040000|2022-05-10 02:34:00|203.19|199.55|202.99|199.35|203.19|199.55|202.99|199.35|0
1652150060000|2022-05-10 02:34:20|202.88|199.24|202.83|199.19|202.99|199.35|202.83|199.19|0
1652150070000|2022-05-10 02:34:30|202.67|199.03|202.83|199.19|202.83|199.19|202.67|199.03|0
1652150080000|2022-05-10 02:34:40|202.78|199.14|202.78|199.14|202.78|199.14|202.72|199.08|0
1652150090000|2022-05-10 02:34:50|202.47|198.83|202.57|198.93|202.57|198.93|202.36|198.72|0
1652150100000|2022-05-10 02:35:00|202.62|198.98|202.78|199.14|202.78|199.14|202.62|198.98|0
1652150110000|2022-05-10 02:35:10|202.83|199.19|202.88|199.24|202.88|199.24|202.78|199.14|0
1652150120000|2022-05-10 02:35:20|202.99|199.35|202.67|199.03|202.99|199.35|202.67|199.03|0
1652150130000|2022-05-10 02:35:30|202.62|198.98|202.62|198.98|202.62|198.98|202.62|198.98|0
1652150140000|2022-05-10 02:35:40|202.67|199.03|202.52|198.88|202.67|199.03|202.52|198.88|0
1652150150000|2022-05-10 02:35:50|202.57|198.93|202.36|198.72|202.57|198.93|202.36|198.72|0
1652150160000|2022-05-10 02:36:00|202.47|198.83|202.51|198.87|202.57|198.93|202.36|198.72|0
1652150170000|2022-05-10 02:36:10|202.47|198.83|202.57|198.93|202.57|198.93|202.41|198.77|0
1652150180000|2022-05-10 02:36:20|202.62|198.98|202.62|198.98|202.67|199.03|202.57|198.93|0
1652150190000|2022-05-10 02:36:30|202.67|199.03|202.62|198.98|202.67|199.03|202.57|198.93|0
1652150200000|2022-05-10 02:36:40|202.67|199.03|202.46|198.82|202.67|199.03|202.46|198.82|0
1652150210000|2022-05-10 02:36:50|202.67|199.03|202.83|199.19|202.83|199.19|202.67|199.03|0
1652150220000|2022-05-10 02:37:00|202.72|199.08|202.78|199.14|202.78|199.14|202.72|199.08|0
1652150230000|2022-05-10 02:37:10|202.67|199.03|202.57|198.93|202.67|199.03|202.57|198.93|0
1652150240000|2022-05-10 02:37:20|202.46|198.82|202.36|198.72|202.46|198.82|202.36|198.72|0
1652150250000|2022-05-10 02:37:30|202.26|198.62|202.36|198.72|202.36|198.72|202.26|198.62|0
1652150260000|2022-05-10 02:37:40|202.46|198.82|202.67|199.03|202.67|199.03|202.46|198.82|0
1652150270000|2022-05-10 02:37:50|202.78|199.14|202.72|199.08|202.78|199.14|202.72|199.08|0
1652150280000|2022-05-10 02:38:00|202.78|199.14|202.67|199.03|202.78|199.14|202.67|199.03|0
1652150290000|2022-05-10 02:38:10|202.78|199.14|202.98|199.34|202.98|199.34|202.78|199.14|0
1652150300000|2022-05-10 02:38:20|203.09|199.45|202.93|199.29|203.09|199.45|202.93|199.29|0
1652150310000|2022-05-10 02:38:30|202.88|199.24|202.88|199.24|202.88|199.24|202.88|199.24|0
1652150320000|2022-05-10 02:38:40|202.93|199.29|202.98|199.34|202.98|199.34|202.93|199.29|0
1652150330000|2022-05-10 02:38:50|203.09|199.45|203.09|199.45|203.09|199.45|203.09|199.45|0
1652150340000|2022-05-10 02:39:00|203.24|199.6|203.09|199.45|203.24|199.6|203.09|199.45|0
1652150350000|2022-05-10 02:39:10|203.14|199.5|203.5|199.86|203.5|199.86|203.14|199.5|0
1652150360000|2022-05-10 02:39:20|203.3|199.66|203.4|199.76|203.4|199.76|203.3|199.66|0
1652150370000|2022-05-10 02:39:30|203.5|199.86|203.92|200.28|203.92|200.28|203.5|199.86|0
1652150380000|2022-05-10 02:39:40|204.03|200.39|204.03|200.39|204.13|200.49|204.03|200.39|0
1652150390000|2022-05-10 02:39:50|204.13|200.49|204.34|200.7|204.34|200.7|204.13|200.49|0
1652150400000|2022-05-10 02:40:00|204.39|200.75|204.34|200.7|204.39|200.75|204.34|200.7|0
1652150410000|2022-05-10 02:40:10|204.24|200.6|204.34|200.7|204.34|200.7|204.24|200.6|0
1652150420000|2022-05-10 02:40:20|204.24|200.6|203.76|200.12|204.24|200.6|203.76|200.12|0
1652150430000|2022-05-10 02:40:30|203.71|200.07|203.4|199.76|203.71|200.07|203.4|199.76|0
1652150440000|2022-05-10 02:40:40|203.5|199.86|203.55|199.91|203.55|199.91|203.5|199.86|0
1652150450000|2022-05-10 02:40:50|203.61|199.97|203.5|199.86|203.61|199.97|203.5|199.86|0
1652150460000|2022-05-10 02:41:00|203.45|199.81|203.24|199.6|203.5|199.86|203.24|199.6|0
1652150470000|2022-05-10 02:41:10|203.3|199.66|203.35|199.71|203.4|199.76|203.3|199.66|0
1652150480000|2022-05-10 02:41:20|203.4|199.76|203.4|199.76|203.4|199.76|203.35|199.71|0
1652150490000|2022-05-10 02:41:30|203.09|199.45|202.93|199.29|203.09|199.45|202.88|199.24|0
1652150500000|2022-05-10 02:41:40|202.88|199.24|202.77|199.13|202.88|199.24|202.77|199.13|0
1652150510000|2022-05-10 02:41:50|202.82|199.18|202.88|199.24|202.88|199.24|202.82|199.18|0
1652150520000|2022-05-10 02:42:00|202.82|199.18|202.88|199.24|202.88|199.24|202.82|199.18|0
1652150530000|2022-05-10 02:42:10|202.77|199.13|202.77|199.13|202.77|199.13|202.77|199.13|0
1652150540000|2022-05-10 02:42:20|202.88|199.24|202.88|199.24|202.88|199.24|202.88|199.24|0
1652150550000|2022-05-10 02:42:30|202.77|199.13|202.82|199.18|202.82|199.18|202.77|199.13|0
1652150560000|2022-05-10 02:42:40|202.88|199.24|202.88|199.24|202.88|199.24|202.88|199.24|0
1652150570000|2022-05-10 02:42:50|202.82|199.18|202.77|199.13|202.82|199.18|202.77|199.13|0
1652150580000|2022-05-10 02:43:00|202.82|199.18|202.77|199.13|202.88|199.24|202.77|199.13|0
1652150600000|2022-05-10 02:43:20|202.46|198.82|202.57|198.93|202.57|198.93|202.46|198.82|0
1652150610000|2022-05-10 02:43:30|202.67|199.03|202.88|199.24|202.88|199.24|202.62|198.98|0
1652150620000|2022-05-10 02:43:40|202.77|199.13|202.77|199.13|202.88|199.24|202.77|199.13|0
1652150630000|2022-05-10 02:43:50|202.72|199.08|202.67|199.03|202.72|199.08|202.62|198.98|0
1652150640000|2022-05-10 02:44:00|202.88|199.24|202.67|199.03|202.88|199.24|202.62|198.98|0
1652150650000|2022-05-10 02:44:10|202.77|199.13|202.77|199.13|202.77|199.13|202.67|199.03|0
1652150660000|2022-05-10 02:44:20|202.82|199.18|202.72|199.08|202.82|199.18|202.67|199.03|0
1652150670000|2022-05-10 02:44:30|202.67|199.03|202.57|198.93|202.67|199.03|202.57|198.93|0
1652150680000|2022-05-10 02:44:40|202.67|199.03|202.67|199.03|202.72|199.08|202.67|199.03|0
1652150690000|2022-05-10 02:44:50|202.77|199.13|202.88|199.24|202.88|199.24|202.67|199.03|0
1652150700000|2022-05-10 02:45:00|202.77|199.13|202.77|199.13|202.82|199.18|202.77|199.13|0
1652150710000|2022-05-10 02:45:10|202.56|198.92|202.46|198.82|202.56|198.92|202.46|198.82|0
1652150720000|2022-05-10 02:45:20|202.51|198.87|202.56|198.92|202.56|198.92|202.46|198.82|0
1652150730000|2022-05-10 02:45:30|202.67|199.03|202.46|198.82|202.67|199.03|202.46|198.82|0
1652150740000|2022-05-10 02:45:40|202.56|198.92|202.67|199.03|202.67|199.03|202.56|198.92|0
1652150750000|2022-05-10 02:45:50|202.61|198.97|202.88|199.24|202.88|199.24|202.61|198.97|0
1652150760000|2022-05-10 02:46:00|202.98|199.34|202.98|199.34|203.13|199.49|202.98|199.34|0
1652150770000|2022-05-10 02:46:10|202.93|199.29|202.93|199.29|202.98|199.34|202.93|199.29|0
1652150780000|2022-05-10 02:46:20|202.82|199.18|202.93|199.29|202.93|199.29|202.82|199.18|0
1652150790000|2022-05-10 02:46:30|203.03|199.39|203.08|199.44|203.08|199.44|203.03|199.39|0
1652150800000|2022-05-10 02:46:40|203.13|199.49|203.29|199.65|203.29|199.65|203.08|199.44|0
1652150810000|2022-05-10 02:46:50|203.19|199.55|203.45|199.81|203.45|199.81|203.19|199.55|0
1652150820000|2022-05-10 02:47:00|203.55|199.91|203.29|199.65|203.55|199.91|203.29|199.65|0
1652150830000|2022-05-10 02:47:10|203.24|199.6|203.19|199.55|203.24|199.6|203.19|199.55|0
1652150840000|2022-05-10 02:47:20|203.13|199.49|202.98|199.34|203.13|199.49|202.98|199.34|0
1652150850000|2022-05-10 02:47:30|203.08|199.44|202.88|199.24|203.08|199.44|202.88|199.24|0
1652150860000|2022-05-10 02:47:40|202.72|199.08|202.93|199.29|202.93|199.29|202.72|199.08|0
1652150870000|2022-05-10 02:47:50|202.77|199.13|202.82|199.18|202.82|199.18|202.77|199.13|0
1652150880000|2022-05-10 02:48:00|202.77|199.13|202.67|199.03|202.77|199.13|202.67|199.03|0
1652150890000|2022-05-10 02:48:10|202.72|199.08|202.77|199.13|202.77|199.13|202.72|199.08|0
1652150900000|2022-05-10 02:48:20|202.98|199.34|203.13|199.49|203.13|199.49|202.98|199.34|0
1652150910000|2022-05-10 02:48:30|203.03|199.39|202.98|199.34|203.08|199.44|202.98|199.34|0
1652150920000|2022-05-10 02:48:40|203.03|199.39|202.98|199.34|203.08|199.44|202.98|199.34|0
1652150930000|2022-05-10 02:48:50|202.93|199.29|202.88|199.24|202.93|199.29|202.88|199.24|0
1652150940000|2022-05-10 02:49:00|202.77|199.13|202.72|199.08|202.88|199.24|202.72|199.08|0
1652150950000|2022-05-10 02:49:10|202.93|199.29|202.77|199.13|202.93|199.29|202.77|199.13|0
1652150960000|2022-05-10 02:49:20|202.93|199.29|202.77|199.13|202.93|199.29|202.77|199.13|0
1652150970000|2022-05-10 02:49:30|202.82|199.18|202.77|199.13|202.82|199.18|202.77|199.13|0
1652150980000|2022-05-10 02:49:40|202.72|199.08|202.72|199.08|202.82|199.18|202.67|199.03|0
1652150990000|2022-05-10 02:49:50|202.77|199.13|202.82|199.18|202.82|199.18|202.77|199.13|0
1652151000000|2022-05-10 02:50:00|202.87|199.23|202.77|199.13|202.87|199.23|202.77|199.13|0
1652151010000|2022-05-10 02:50:10|202.92|199.28|202.92|199.28|202.92|199.28|202.92|199.28|0
1652151020000|2022-05-10 02:50:20|202.98|199.34|202.92|199.28|203.03|199.39|202.92|199.28|0
1652151030000|2022-05-10 02:50:30|202.87|199.23|202.72|199.08|202.87|199.23|202.67|199.03|0
1652151040000|2022-05-10 02:50:40|202.56|198.92|202.46|198.82|202.61|198.97|202.46|198.82|0
1652151050000|2022-05-10 02:50:50|202.56|198.92|202.92|199.28|202.92|199.28|202.56|198.92|0
1652151060000|2022-05-10 02:51:00|202.72|199.08|203.03|199.39|203.03|199.39|202.72|199.08|0
1652151070000|2022-05-10 02:51:10|203.08|199.44|202.92|199.28|203.08|199.44|202.92|199.28|0
1652151080000|2022-05-10 02:51:20|203.08|199.44|203.08|199.44|203.08|199.44|202.98|199.34|0
1652151090000|2022-05-10 02:51:30|203.03|199.39|203.03|199.39|203.03|199.39|203.03|199.39|0
1652151100000|2022-05-10 02:51:40|203.19|199.55|203.19|199.55|203.19|199.55|203.19|199.55|0
1652151110000|2022-05-10 02:51:50|203.29|199.65|203.6|199.96|203.6|199.96|203.29|199.65|0
1652151120000|2022-05-10 02:52:00|202.67|199.03|202.87|199.23|202.87|199.23|202.67|199.03|0
1652151130000|2022-05-10 02:52:10|202.98|199.34|202.92|199.28|202.98|199.34|202.92|199.28|0
1652151140000|2022-05-10 02:52:20|202.87|199.23|202.67|199.03|202.87|199.23|202.67|199.03|0
1652151150000|2022-05-10 02:52:30|202.77|199.13|202.87|199.23|202.87|199.23|202.77|199.13|0
1652151160000|2022-05-10 02:52:40|202.82|199.18|202.77|199.13|202.82|199.18|202.67|199.03|0
1652151170000|2022-05-10 02:52:50|202.72|199.08|202.67|199.03|202.77|199.13|202.67|199.03|0
1652151180000|2022-05-10 02:53:00|202.72|199.08|202.77|199.13|202.92|199.28|202.72|199.08|0
1652151190000|2022-05-10 02:53:10|202.61|198.97|202.82|199.18|202.82|199.18|202.61|198.97|0
1652151200000|2022-05-10 02:53:20|202.87|199.23|203.03|199.39|203.03|199.39|202.87|199.23|0
1652151210000|2022-05-10 02:53:30|203.13|199.49|202.98|199.34|203.13|199.49|202.98|199.34|0
1652151220000|2022-05-10 02:53:40|202.92|199.28|202.82|199.18|202.98|199.34|202.82|199.18|0
1652151230000|2022-05-10 02:53:50|202.77|199.13|202.77|199.13|202.77|199.13|202.77|199.13|0
1652151240000|2022-05-10 02:54:00|202.82|199.18|203.03|199.39|203.03|199.39|202.82|199.18|0
1652151250000|2022-05-10 02:54:10|203.08|199.44|203.24|199.6|203.24|199.6|203.08|199.44|0
1652151260000|2022-05-10 02:54:20|203.19|199.55|203.13|199.49|203.19|199.55|203.03|199.39|0
1652151270000|2022-05-10 02:54:30|202.98|199.34|202.98|199.34|202.98|199.34|202.87|199.23|0
1652151280000|2022-05-10 02:54:40|203.03|199.39|203.08|199.44|203.08|199.44|203.03|199.39|0
1652151290000|2022-05-10 02:54:50|202.98|199.34|202.77|199.13|202.98|199.34|202.77|199.13|0
1652151300000|2022-05-10 02:55:00|202.87|199.23|202.87|199.23|203.08|199.44|202.87|199.23|0
1652151310000|2022-05-10 02:55:10|202.77|199.13|202.51|198.87|202.77|199.13|202.51|198.87|0
1652151320000|2022-05-10 02:55:20|202.56|198.92|202.4|198.76|202.61|198.97|202.4|198.76|0
1652151330000|2022-05-10 02:55:30|202.35|198.71|202.25|198.61|202.4|198.76|202.14|198.5|0
1652151340000|2022-05-10 02:55:40|202.35|198.71|202.04|198.4|202.35|198.71|202.04|198.4|0
1652151350000|2022-05-10 02:55:50|202.14|198.5|202.25|198.61|202.25|198.61|202.04|198.4|0
1652151360000|2022-05-10 02:56:00|202.19|198.55|202.56|198.92|202.56|198.92|202.19|198.55|0
1652151370000|2022-05-10 02:56:10|202.46|198.82|202.56|198.92|202.56|198.92|202.46|198.82|0
1652151380000|2022-05-10 02:56:20|202.66|199.02|202.46|198.82|202.71|199.07|202.46|198.82|0
1652151390000|2022-05-10 02:56:30|202.51|198.87|202.66|199.02|202.66|199.02|202.51|198.87|0
1652151400000|2022-05-10 02:56:40|202.77|199.13|202.87|199.23|202.87|199.23|202.71|199.07|0
1652151410000|2022-05-10 02:56:50|202.71|199.07|202.77|199.13|202.77|199.13|202.66|199.02|0
1652151420000|2022-05-10 02:57:00|202.66|199.02|202.77|199.13|202.77|199.13|202.66|199.02|0
1652151430000|2022-05-10 02:57:10|202.87|199.23|202.98|199.34|202.98|199.34|202.87|199.23|0
1652151440000|2022-05-10 02:57:20|203.18|199.54|202.66|199.02|203.18|199.54|202.66|199.02|0
1652151450000|2022-05-10 02:57:30|202.87|199.23|202.87|199.23|203.03|199.39|202.87|199.23|0
1652151460000|2022-05-10 02:57:40|203.08|199.44|203.18|199.54|203.29|199.65|203.08|199.44|0
1652151470000|2022-05-10 02:57:50|202.98|199.34|202.77|199.13|202.98|199.34|202.77|199.13|0
1652151490000|2022-05-10 02:58:10|202.66|199.02|202.66|199.02|202.66|199.02|202.66|199.02|0
1652151500000|2022-05-10 02:58:20|202.71|199.07|202.77|199.13|202.77|199.13|202.71|199.07|0
1652151510000|2022-05-10 02:58:30|202.66|199.02|202.66|199.02|202.66|199.02|202.66|199.02|0
1652151520000|2022-05-10 02:58:40|202.82|199.18|202.87|199.23|202.87|199.23|202.82|199.18|0
1652151530000|2022-05-10 02:58:50|202.92|199.28|202.87|199.23|202.92|199.28|202.87|199.23|0
1652151540000|2022-05-10 02:59:00|202.77|199.13|202.97|199.33|202.97|199.33|202.77|199.13|0
1652151550000|2022-05-10 02:59:10|202.87|199.23|202.66|199.02|202.87|199.23|202.66|199.02|0
1652151560000|2022-05-10 02:59:20|202.56|198.92|202.66|199.02|202.66|199.02|202.56|198.92|0
1652151570000|2022-05-10 02:59:30|202.56|198.92|202.56|198.92|202.61|198.97|202.56|198.92|0
1652151580000|2022-05-10 02:59:40|202.35|198.71|202.45|198.81|202.45|198.81|202.35|198.71|0
1652151590000|2022-05-10 02:59:50|202.56|198.92|202.56|198.92|202.56|198.92|202.56|198.92|0
1652151600000|2022-05-10 03:00:00|202.66|199.02|202.97|199.33|202.97|199.33|202.66|199.02|0
1652151610000|2022-05-10 03:00:10|203.08|199.44|203.23|199.59|203.29|199.65|203.08|199.44|0
1652151620000|2022-05-10 03:00:20|203.39|199.75|203.39|199.75|203.39|199.75|203.39|199.75|0
1652151630000|2022-05-10 03:00:30|203.29|199.65|203.44|199.8|203.5|199.86|203.29|199.65|0
1652151640000|2022-05-10 03:00:40|203.5|199.86|203.5|199.86|203.5|199.86|203.39|199.75|0
1652151650000|2022-05-10 03:00:50|203.55|199.91|203.65|200.01|203.65|200.01|203.55|199.91|0
1652151660000|2022-05-10 03:01:00|203.6|199.96|203.13|199.49|203.7|200.06|203.13|199.49|0
1652151670000|2022-05-10 03:01:10|203.29|199.65|203.34|199.7|203.34|199.7|203.29|199.65|0
1652151680000|2022-05-10 03:01:20|203.29|199.65|203.02|199.38|203.29|199.65|203.02|199.38|0
1652151690000|2022-05-10 03:01:30|203.08|199.44|203.08|199.44|203.08|199.44|203.08|199.44|0
1652151700000|2022-05-10 03:01:40|203.13|199.49|203.29|199.65|203.44|199.8|203.13|199.49|0
1652151710000|2022-05-10 03:01:50|203.34|199.7|203.34|199.7|203.34|199.7|203.29|199.65|0
1652151720000|2022-05-10 03:02:00|203.29|199.65|203.34|199.7|203.34|199.7|203.29|199.65|0
1652151730000|2022-05-10 03:02:10|203.39|199.75|203.44|199.8|203.44|199.8|203.39|199.75|0
1652151740000|2022-05-10 03:02:20|203.49|199.85|203.49|199.85|203.6|199.96|203.49|199.85|0
1652151750000|2022-05-10 03:02:30|203.44|199.8|203.39|199.75|203.44|199.8|203.39|199.75|0
1652151770000|2022-05-10 03:02:50|203.34|199.7|203.29|199.65|203.39|199.75|203.29|199.65|0
1652151780000|2022-05-10 03:03:00|203.08|199.44|202.66|199.02|203.08|199.44|202.66|199.02|0
1652151790000|2022-05-10 03:03:10|202.61|198.97|202.97|199.33|202.97|199.33|202.61|198.97|0
1652151800000|2022-05-10 03:03:20|202.87|199.23|202.97|199.33|202.97|199.33|202.81|199.17|0
1652151810000|2022-05-10 03:03:30|202.92|199.28|202.66|199.02|202.92|199.28|202.56|198.92|0
1652151820000|2022-05-10 03:03:40|202.61|198.97|202.61|198.97|202.61|198.97|202.61|198.97|0
1652151830000|2022-05-10 03:03:50|202.66|199.02|202.71|199.07|202.71|199.07|202.66|199.02|0
1652151840000|2022-05-10 03:04:00|202.76|199.12|203.29|199.65|203.29|199.65|202.76|199.12|0
1652151850000|2022-05-10 03:04:10|203.39|199.75|203.6|199.96|203.6|199.96|203.39|199.75|0
1652151860000|2022-05-10 03:04:20|203.49|199.85|203.6|199.96|203.75|200.11|203.49|199.85|0
1652151870000|2022-05-10 03:04:30|203.54|199.9|203.28|199.64|203.54|199.9|203.28|199.64|0
1652151880000|2022-05-10 03:04:40|203.6|199.96|203.6|199.96|203.6|199.96|203.44|199.8|0
1652151890000|2022-05-10 03:04:50|203.49|199.85|203.81|200.17|203.81|200.17|203.49|199.85|0
1652151900000|2022-05-10 03:05:00|203.65|200.01|203.49|199.85|203.7|200.06|203.49|199.85|0
1652151910000|2022-05-10 03:05:10|203.28|199.64|203.28|199.64|203.28|199.64|203.13|199.49|0
1652151920000|2022-05-10 03:05:20|203.18|199.54|203.18|199.54|203.39|199.75|203.18|199.54|0
1652151930000|2022-05-10 03:05:30|203.08|199.44|202.92|199.28|203.13|199.49|202.92|199.28|0
1652151940000|2022-05-10 03:05:40|202.87|199.23|202.97|199.33|202.97|199.33|202.87|199.23|0
1652151950000|2022-05-10 03:05:50|202.81|199.17|202.81|199.17|202.81|199.17|202.76|199.12|0
1652151960000|2022-05-10 03:06:00|202.76|199.12|202.87|199.23|202.97|199.33|202.76|199.12|0
1652151970000|2022-05-10 03:06:10|202.92|199.28|202.87|199.23|202.92|199.28|202.87|199.23|0
1652151980000|2022-05-10 03:06:20|202.76|199.12|202.66|199.02|202.81|199.17|202.66|199.02|0
1652151990000|2022-05-10 03:06:30|202.71|199.07|202.76|199.12|202.76|199.12|202.66|199.02|0
1652152000000|2022-05-10 03:06:40|202.87|199.23|202.71|199.07|202.87|199.23|202.71|199.07|0
1652152010000|2022-05-10 03:06:50|203.02|199.38|203.02|199.38|203.02|199.38|203.02|199.38|0
1652152020000|2022-05-10 03:07:00|203.08|199.44|203.02|199.38|203.08|199.44|203.02|199.38|0
1652152030000|2022-05-10 03:07:10|203.7|200.06|203.91|200.27|203.91|200.27|203.7|200.06|0
1652152040000|2022-05-10 03:07:20|204.33|200.69|204.12|200.48|204.33|200.69|204.12|200.48|0
1652152050000|2022-05-10 03:07:30|204.01|200.37|204.22|200.58|204.22|200.58|204.01|200.37|0
1652152060000|2022-05-10 03:07:40|204.33|200.69|204.43|200.79|204.43|200.79|204.33|200.69|0
1652152070000|2022-05-10 03:07:50|204.64|201|204.43|200.79|204.64|201|204.43|200.79|0
1652152080000|2022-05-10 03:08:00|204.33|200.69|204.17|200.53|204.33|200.69|204.17|200.53|0
1652152090000|2022-05-10 03:08:10|203.91|200.27|203.85|200.21|203.91|200.27|203.8|200.16|0
1652152100000|2022-05-10 03:08:20|204.01|200.37|204.01|200.37|204.01|200.37|204.01|200.37|0
1652152110000|2022-05-10 03:08:30|203.85|200.21|203.7|200.06|203.85|200.21|203.7|200.06|0
1652152130000|2022-05-10 03:08:50|203.6|199.96|203.6|199.96|203.6|199.96|203.54|199.9|0
1652152140000|2022-05-10 03:09:00|203.49|199.85|203.65|200.01|203.7|200.06|203.49|199.85|0
1652152150000|2022-05-10 03:09:10|203.7|200.06|203.75|200.11|203.75|200.11|203.7|200.06|0
1652152160000|2022-05-10 03:09:20|203.8|200.16|203.75|200.11|203.8|200.16|203.75|200.11|0
1652152170000|2022-05-10 03:09:30|203.8|200.16|203.91|200.27|203.91|200.27|203.8|200.16|0
1652152180000|2022-05-10 03:09:40|204.01|200.37|203.96|200.32|204.01|200.37|203.91|200.27|0
1652152190000|2022-05-10 03:09:50|203.8|200.16|203.8|200.16|203.91|200.27|203.8|200.16|0
1652152200000|2022-05-10 03:10:00|203.6|199.96|203.49|199.85|203.6|199.96|203.49|199.85|0
1652152210000|2022-05-10 03:10:10|203.44|199.8|203.44|199.8|203.44|199.8|203.44|199.8|0
1652152220000|2022-05-10 03:10:20|203.39|199.75|203.49|199.85|203.54|199.9|203.39|199.75|0
1652152230000|2022-05-10 03:10:30|203.44|199.8|203.54|199.9|203.54|199.9|203.44|199.8|0
1652152240000|2022-05-10 03:10:40|203.44|199.8|203.49|199.85|203.49|199.85|203.44|199.8|0
1652152250000|2022-05-10 03:10:50|203.39|199.75|203.39|199.75|203.39|199.75|203.33|199.69|0
1652152260000|2022-05-10 03:11:00|203.59|199.95|203.49|199.85|203.96|200.32|203.49|199.85|0
1652152270000|2022-05-10 03:11:10|203.33|199.69|203.59|199.95|203.59|199.95|203.33|199.69|0
1652152280000|2022-05-10 03:11:20|203.54|199.9|203.33|199.69|203.54|199.9|203.33|199.69|0
1652152290000|2022-05-10 03:11:30|203.23|199.59|203.39|199.75|203.39|199.75|203.23|199.59|0
1652152300000|2022-05-10 03:11:40|203.33|199.69|203.49|199.85|203.49|199.85|203.33|199.69|0
1652152310000|2022-05-10 03:11:50|203.54|199.9|203.39|199.75|203.54|199.9|203.39|199.75|0
1652152320000|2022-05-10 03:12:00|203.23|199.59|203.07|199.43|203.23|199.59|203.02|199.38|0
1652152330000|2022-05-10 03:12:10|203.02|199.38|203.18|199.54|203.18|199.54|203.02|199.38|0
1652152340000|2022-05-10 03:12:20|203.12|199.48|203.18|199.54|203.18|199.54|203.12|199.48|0
1652152350000|2022-05-10 03:12:30|203.39|199.75|202.97|199.33|203.39|199.75|202.97|199.33|0
1652152360000|2022-05-10 03:12:40|203.07|199.43|202.97|199.33|203.07|199.43|202.97|199.33|0
1652152370000|2022-05-10 03:12:50|203.07|199.43|203.12|199.48|203.12|199.48|203.07|199.43|0
1652152380000|2022-05-10 03:13:00|203.07|199.43|203.07|199.43|203.07|199.43|203.02|199.38|0
1652152390000|2022-05-10 03:13:10|202.97|199.33|202.91|199.27|202.97|199.33|202.91|199.27|0
1652152400000|2022-05-10 03:13:20|202.97|199.33|203.28|199.64|203.28|199.64|202.97|199.33|0
1652152410000|2022-05-10 03:13:30|203.33|199.69|203.07|199.43|203.33|199.69|203.07|199.43|0
1652152420000|2022-05-10 03:13:40|202.76|199.12|202.71|199.07|202.86|199.22|202.71|199.07|0
1652152430000|2022-05-10 03:13:50|202.66|199.02|202.6|198.96|202.66|199.02|202.55|198.91|0
1652152440000|2022-05-10 03:14:00|202.55|198.91|202.55|198.91|202.6|198.96|202.55|198.91|0
1652152450000|2022-05-10 03:14:10|202.71|199.07|202.66|199.02|202.71|199.07|202.6|198.96|0
1652152460000|2022-05-10 03:14:20|202.76|199.12|202.97|199.33|202.97|199.33|202.76|199.12|0
1652152470000|2022-05-10 03:14:30|202.91|199.27|202.71|199.07|202.91|199.27|202.71|199.07|0
1652152480000|2022-05-10 03:14:40|202.76|199.12|202.71|199.07|202.76|199.12|202.71|199.07|0
1652152490000|2022-05-10 03:14:50|202.86|199.22|202.81|199.17|202.86|199.22|202.81|199.17|0
1652152500000|2022-05-10 03:15:00|202.76|199.12|202.86|199.22|202.86|199.22|202.76|199.12|0
1652152510000|2022-05-10 03:15:10|202.91|199.27|203.02|199.38|203.02|199.38|202.86|199.22|0
1652152520000|2022-05-10 03:15:20|203.07|199.43|203.07|199.43|203.18|199.54|203.07|199.43|0
1652152530000|2022-05-10 03:15:30|203.18|199.54|202.91|199.27|203.18|199.54|202.91|199.27|0
1652152540000|2022-05-10 03:15:40|202.97|199.33|202.97|199.33|202.97|199.33|202.86|199.22|0
1652152550000|2022-05-10 03:15:50|202.91|199.27|203.07|199.43|203.07|199.43|202.86|199.22|0
1652152560000|2022-05-10 03:16:00|203.33|199.69|203.02|199.38|203.33|199.69|203.02|199.38|0
1652152570000|2022-05-10 03:16:10|202.97|199.33|202.91|199.27|202.97|199.33|202.91|199.27|0
1652152580000|2022-05-10 03:16:20|202.97|199.33|202.91|199.27|203.02|199.38|202.86|199.22|0
1652152590000|2022-05-10 03:16:30|202.86|199.22|202.91|199.27|202.91|199.27|202.86|199.22|0
1652152600000|2022-05-10 03:16:40|203.18|199.54|202.91|199.27|203.18|199.54|202.91|199.27|0
1652152610000|2022-05-10 03:16:50|202.86|199.22|202.86|199.22|202.86|199.22|202.86|199.22|0
1652152620000|2022-05-10 03:17:00|202.91|199.27|202.81|199.17|202.91|199.27|202.76|199.12|0
1652152630000|2022-05-10 03:17:10|202.76|199.12|202.76|199.12|202.76|199.12|202.76|199.12|0
1652152640000|2022-05-10 03:17:20|202.5|198.86|202.7|199.06|202.7|199.06|202.5|198.86|0
1652152650000|2022-05-10 03:17:30|202.65|199.01|202.76|199.12|202.81|199.17|202.65|199.01|0
1652152660000|2022-05-10 03:17:40|202.7|199.06|202.55|198.91|202.76|199.12|202.55|198.91|0
1652152670000|2022-05-10 03:17:50|202.5|198.86|202.45|198.81|202.5|198.86|202.45|198.81|0
1652152680000|2022-05-10 03:18:00|202.5|198.86|202.45|198.81|202.5|198.86|202.45|198.81|0
1652152690000|2022-05-10 03:18:10|202.39|198.75|202.5|198.86|202.5|198.86|202.34|198.7|0
1652152700000|2022-05-10 03:18:20|202.45|198.81|202.34|198.7|202.45|198.81|202.34|198.7|0
1652152710000|2022-05-10 03:18:30|202.29|198.65|202.13|198.49|202.29|198.65|202.13|198.49|0
1652152720000|2022-05-10 03:18:40|202.24|198.6|202.34|198.7|202.45|198.81|202.24|198.6|0
1652152730000|2022-05-10 03:18:50|202.24|198.6|202.24|198.6|202.29|198.65|202.24|198.6|0
1652152740000|2022-05-10 03:19:00|202.18|198.54|202.08|198.44|202.18|198.54|202.08|198.44|0
1652152750000|2022-05-10 03:19:10|202.34|198.7|202.55|198.91|202.6|198.96|202.34|198.7|0
1652152760000|2022-05-10 03:19:20|202.45|198.81|202.45|198.81|202.45|198.81|202.45|198.81|0
1652152770000|2022-05-10 03:19:30|202.5|198.86|202.45|198.81|202.5|198.86|202.45|198.81|0
1652152780000|2022-05-10 03:19:40|202.39|198.75|202.45|198.81|202.45|198.81|202.39|198.75|0
1652152790000|2022-05-10 03:19:50|202.5|198.86|202.6|198.96|202.6|198.96|202.5|198.86|0
1652152800000|2022-05-10 03:20:00|202.55|198.91|202.65|199.01|202.65|199.01|202.55|198.91|0
1652152810000|2022-05-10 03:20:10|202.76|199.12|202.65|199.01|202.76|199.12|202.65|199.01|0
1652152820000|2022-05-10 03:20:20|202.34|198.7|202.18|198.54|202.34|198.7|202.18|198.54|0
1652152830000|2022-05-10 03:20:30|202.13|198.49|202.34|198.7|202.34|198.7|202.13|198.49|0
1652152840000|2022-05-10 03:20:40|202.29|198.65|202.24|198.6|202.29|198.65|202.24|198.6|0
1652152850000|2022-05-10 03:20:50|202.18|198.54|202.24|198.6|202.24|198.6|202.18|198.54|0
1652152860000|2022-05-10 03:21:00|202.29|198.65|202.13|198.49|202.29|198.65|202.13|198.49|0
1652152870000|2022-05-10 03:21:10|202.18|198.54|202.34|198.7|202.34|198.7|202.18|198.54|0
1652152890000|2022-05-10 03:21:30|202.24|198.6|202.13|198.49|202.24|198.6|202.13|198.49|0
1652152900000|2022-05-10 03:21:40|202.24|198.6|202.18|198.54|202.24|198.6|202.13|198.49|0
1652152910000|2022-05-10 03:21:50|202.24|198.6|202.13|198.49|202.24|198.6|202.13|198.49|0
1652152920000|2022-05-10 03:22:00|202.24|198.6|202.24|198.6|202.44|198.8|202.24|198.6|0
1652152930000|2022-05-10 03:22:10|202.29|198.65|202.24|198.6|202.34|198.7|202.24|198.6|0
1652152940000|2022-05-10 03:22:20|202.13|198.49|202.03|198.39|202.13|198.49|202.03|198.39|0
1652152950000|2022-05-10 03:22:30|201.82|198.18|201.2|197.56|201.82|198.18|201.2|197.56|0
1652152960000|2022-05-10 03:22:40|201.41|197.77|201.3|197.66|201.46|197.82|201.3|197.66|0
1652152970000|2022-05-10 03:22:50|201.41|197.77|201.51|197.87|201.56|197.92|201.41|197.77|0
1652152980000|2022-05-10 03:23:00|201.46|197.82|201.14|197.5|201.51|197.87|201.14|197.5|0
1652152990000|2022-05-10 03:23:10|200.58|196.94|200.58|196.94|200.58|196.94|200.47|196.83|0
1652153000000|2022-05-10 03:23:20|200.47|196.83|200.47|196.83|200.58|196.94|200.37|196.73|0
1652153010000|2022-05-10 03:23:30|200.52|196.88|200.68|197.04|200.68|197.04|200.52|196.88|0
1652153020000|2022-05-10 03:23:40|200.58|196.94|200.58|196.94|200.68|197.04|200.58|196.94|0
1652153030000|2022-05-10 03:23:50|200.68|197.04|200.52|196.88|200.68|197.04|200.47|196.83|0
1652153040000|2022-05-10 03:24:00|200.58|196.94|200.58|196.94|200.58|196.94|200.58|196.94|0
1652153050000|2022-05-10 03:24:10|200.89|197.25|200.73|197.09|200.89|197.25|200.73|197.09|0
1652153060000|2022-05-10 03:24:20|200.68|197.04|200.89|197.25|200.89|197.25|200.68|197.04|0
1652153070000|2022-05-10 03:24:30|200.99|197.35|201.2|197.56|201.2|197.56|200.99|197.35|0
1652153080000|2022-05-10 03:24:40|200.99|197.35|201.04|197.4|201.04|197.4|200.89|197.25|0
1652153090000|2022-05-10 03:24:50|200.99|197.35|200.99|197.35|200.99|197.35|200.83|197.19|0
1652153100000|2022-05-10 03:25:00|201.04|197.4|201.09|197.45|201.09|197.45|201.04|197.4|0
1652153110000|2022-05-10 03:25:10|201.2|197.56|201.04|197.4|201.2|197.56|201.04|197.4|0
1652153120000|2022-05-10 03:25:20|200.99|197.35|201.04|197.4|201.04|197.4|200.99|197.35|0
1652153130000|2022-05-10 03:25:30|200.99|197.35|200.73|197.09|200.99|197.35|200.73|197.09|0
1652153140000|2022-05-10 03:25:40|200.68|197.04|200.63|196.99|200.68|197.04|200.63|196.99|0
1652153150000|2022-05-10 03:25:50|200.58|196.94|200.58|196.94|200.63|196.99|200.58|196.94|0
1652153160000|2022-05-10 03:26:00|200.68|197.04|200.89|197.25|200.89|197.25|200.68|197.04|0
1652153170000|2022-05-10 03:26:10|200.78|197.14|200.73|197.09|200.83|197.19|200.73|197.09|0
1652153180000|2022-05-10 03:26:20|200.78|197.14|200.78|197.14|200.78|197.14|200.78|197.14|0
1652153190000|2022-05-10 03:26:30|200.73|197.09|200.68|197.04|200.73|197.09|200.68|197.04|0
1652153200000|2022-05-10 03:26:40|200.63|196.99|200.89|197.25|200.89|197.25|200.63|196.99|0
1652153210000|2022-05-10 03:26:50|200.99|197.35|200.99|197.35|200.99|197.35|200.99|197.35|0
1652153220000|2022-05-10 03:27:00|201.09|197.45|200.99|197.35|201.09|197.45|200.99|197.35|0
1652153230000|2022-05-10 03:27:10|201.09|197.45|201.14|197.5|201.2|197.56|201.09|197.45|0
1652153240000|2022-05-10 03:27:20|201.2|197.56|201.14|197.5|201.2|197.56|201.14|197.5|0
1652153250000|2022-05-10 03:27:30|201.09|197.45|201.14|197.5|201.14|197.5|201.09|197.45|0
1652153260000|2022-05-10 03:27:40|201.2|197.56|201.25|197.61|201.25|197.61|201.09|197.45|0
1652153270000|2022-05-10 03:27:50|201.35|197.71|201.61|197.97|201.61|197.97|201.35|197.71|0
1652153280000|2022-05-10 03:28:00|201.56|197.92|201.4|197.76|201.56|197.92|201.4|197.76|0
1652153290000|2022-05-10 03:28:10|201.45|197.81|201.4|197.76|201.45|197.81|201.4|197.76|0
1652153300000|2022-05-10 03:28:20|201.35|197.71|201.25|197.61|201.35|197.71|201.2|197.56|0
1652153310000|2022-05-10 03:28:30|201.3|197.66|201.2|197.56|201.3|197.66|201.2|197.56|0
1652153320000|2022-05-10 03:28:40|201.3|197.66|201.4|197.76|201.4|197.76|201.25|197.61|0
1652153330000|2022-05-10 03:28:50|201.51|197.87|201.56|197.92|201.56|197.92|201.51|197.87|0
1652153340000|2022-05-10 03:29:00|201.51|197.87|201.71|198.07|201.71|198.07|201.4|197.76|0
1652153350000|2022-05-10 03:29:10|201.82|198.18|201.87|198.23|201.92|198.28|201.82|198.18|0
1652153360000|2022-05-10 03:29:20|201.76|198.12|201.82|198.18|201.82|198.18|201.71|198.07|0
1652153370000|2022-05-10 03:29:30|201.76|198.12|201.71|198.07|201.82|198.18|201.66|198.02|0
1652153380000|2022-05-10 03:29:40|201.61|197.97|201.71|198.07|201.71|198.07|201.61|197.97|0
1652153390000|2022-05-10 03:29:50|201.76|198.12|201.71|198.07|201.76|198.12|201.71|198.07|0
1652153400000|2022-05-10 03:30:00|201.76|198.12|201.35|197.71|201.76|198.12|201.3|197.66|0
1652153410000|2022-05-10 03:30:10|201.4|197.76|201.25|197.61|201.4|197.76|201.2|197.56|0
1652153420000|2022-05-10 03:30:20|201.2|197.56|201.04|197.4|201.2|197.56|201.04|197.4|0
1652153430000|2022-05-10 03:30:30|201.14|197.5|201.14|197.5|201.14|197.5|201.04|197.4|0
1652153440000|2022-05-10 03:30:40|201.09|197.45|201.09|197.45|201.09|197.45|201.09|197.45|0
1652153460000|2022-05-10 03:31:00|200.99|197.35|200.99|197.35|201.09|197.45|200.99|197.35|0
1652153470000|2022-05-10 03:31:10|201.04|197.4|200.88|197.24|201.04|197.4|200.88|197.24|0
1652153480000|2022-05-10 03:31:20|200.99|197.35|201.14|197.5|201.14|197.5|200.99|197.35|0
1652153490000|2022-05-10 03:31:30|201.19|197.55|201.24|197.6|201.24|197.6|201.19|197.55|0
1652153500000|2022-05-10 03:31:40|201.3|197.66|201.19|197.55|201.3|197.66|201.19|197.55|0
1652153510000|2022-05-10 03:31:50|201.3|197.66|201.3|197.66|201.3|197.66|201.19|197.55|0
1652153520000|2022-05-10 03:32:00|201.19|197.55|201.04|197.4|201.19|197.55|201.04|197.4|0
1652153530000|2022-05-10 03:32:10|200.99|197.35|200.88|197.24|200.99|197.35|200.88|197.24|0
1652153540000|2022-05-10 03:32:20|200.99|197.35|200.99|197.35|200.99|197.35|200.99|197.35|0
1652153550000|2022-05-10 03:32:30|201.14|197.5|201.3|197.66|201.3|197.66|201.14|197.5|0
1652153560000|2022-05-10 03:32:40|201.4|197.76|201.19|197.55|201.4|197.76|201.19|197.55|0
1652153570000|2022-05-10 03:32:50|201.14|197.5|201.14|197.5|201.14|197.5|201.14|197.5|0
1652153580000|2022-05-10 03:33:00|201.19|197.55|201.71|198.07|201.71|198.07|201.19|197.55|0
1652153590000|2022-05-10 03:33:10|201.61|197.97|201.61|197.97|201.61|197.97|201.61|197.97|0
1652153600000|2022-05-10 03:33:20|201.5|197.86|201.4|197.76|201.5|197.86|201.4|197.76|0
1652153610000|2022-05-10 03:33:30|201.3|197.66|201.19|197.55|201.3|197.66|201.19|197.55|0
1652153620000|2022-05-10 03:33:40|201.24|197.6|201.4|197.76|201.4|197.76|201.24|197.6|0
1652153630000|2022-05-10 03:33:50|201.3|197.66|201.3|197.66|201.3|197.66|201.3|197.66|0
1652153640000|2022-05-10 03:34:00|201.4|197.76|201.4|197.76|201.4|197.76|201.4|197.76|0
1652153650000|2022-05-10 03:34:10|201.5|197.86|201.45|197.81|201.5|197.86|201.4|197.76|0
1652153660000|2022-05-10 03:34:20|201.61|197.97|201.5|197.86|201.61|197.97|201.45|197.81|0
1652153670000|2022-05-10 03:34:30|201.55|197.91|201.4|197.76|201.55|197.91|201.4|197.76|0
1652153680000|2022-05-10 03:34:40|201.5|197.86|201.5|197.86|201.55|197.91|201.45|197.81|0
1652153690000|2022-05-10 03:34:50|201.4|197.76|201.45|197.81|201.5|197.86|201.4|197.76|0
1652153700000|2022-05-10 03:35:00|201.5|197.86|201.4|197.76|201.5|197.86|201.4|197.76|0
1652153710000|2022-05-10 03:35:10|201.45|197.81|201.5|197.86|201.5|197.86|201.45|197.81|0
1652153720000|2022-05-10 03:35:20|201.3|197.66|201.24|197.6|201.3|197.66|201.24|197.6|0
1652153730000|2022-05-10 03:35:30|201.4|197.76|201.4|197.76|201.45|197.81|201.4|197.76|0
1652153740000|2022-05-10 03:35:40|201.5|197.86|201.55|197.91|201.61|197.97|201.5|197.86|0
1652153750000|2022-05-10 03:35:50|201.61|197.97|201.61|197.97|201.61|197.97|201.61|197.97|0
1652153760000|2022-05-10 03:36:00|201.5|197.86|201.5|197.86|201.5|197.86|201.5|197.86|0
1652153770000|2022-05-10 03:36:10|201.45|197.81|201.5|197.86|201.5|197.86|201.45|197.81|0
1652153780000|2022-05-10 03:36:20|201.61|197.97|201.71|198.07|201.71|198.07|201.61|197.97|0
1652153790000|2022-05-10 03:36:30|201.61|197.97|201.71|198.07|201.71|198.07|201.61|197.97|0
1652153800000|2022-05-10 03:36:40|201.66|198.02|201.81|198.17|201.81|198.17|201.66|198.02|0
1652153810000|2022-05-10 03:36:50|201.92|198.28|201.81|198.17|201.92|198.28|201.81|198.17|0
1652153820000|2022-05-10 03:37:00|201.92|198.28|201.92|198.28|201.92|198.28|201.92|198.28|0
1652153830000|2022-05-10 03:37:10|201.86|198.22|201.81|198.17|201.86|198.22|201.81|198.17|0
1652153840000|2022-05-10 03:37:20|201.86|198.22|201.92|198.28|201.92|198.28|201.86|198.22|0
1652153850000|2022-05-10 03:37:30|202.02|198.38|201.97|198.33|202.02|198.38|201.97|198.33|0
1652153860000|2022-05-10 03:37:40|202.02|198.38|202.02|198.38|202.02|198.38|202.02|198.38|0
1652153870000|2022-05-10 03:37:50|202.13|198.49|202.13|198.49|202.13|198.49|202.13|198.49|0
1652153880000|2022-05-10 03:38:00|202.23|198.59|202.28|198.64|202.28|198.64|202.23|198.59|0
1652153890000|2022-05-10 03:38:10|202.18|198.54|202.23|198.59|202.23|198.59|202.13|198.49|0
1652153900000|2022-05-10 03:38:20|202.13|198.49|202.44|198.8|202.44|198.8|202.13|198.49|0
1652153910000|2022-05-10 03:38:30|202.49|198.85|202.44|198.8|202.54|198.9|202.44|198.8|0
1652153920000|2022-05-10 03:38:40|202.38|198.74|202.44|198.8|202.44|198.8|202.38|198.74|0
1652153930000|2022-05-10 03:38:50|202.33|198.69|202.33|198.69|202.44|198.8|202.33|198.69|0
1652153940000|2022-05-10 03:39:00|202.44|198.8|202.44|198.8|202.49|198.85|202.44|198.8|0
1652153950000|2022-05-10 03:39:10|202.33|198.69|202.38|198.74|202.38|198.74|202.33|198.69|0
1652153960000|2022-05-10 03:39:20|202.44|198.8|202.44|198.8|202.44|198.8|202.44|198.8|0
1652153970000|2022-05-10 03:39:30|202.38|198.74|202.38|198.74|202.38|198.74|202.38|198.74|0
1652153980000|2022-05-10 03:39:40|202.33|198.69|202.28|198.64|202.33|198.69|202.28|198.64|0
1652153990000|2022-05-10 03:39:50|202.23|198.59|202.33|198.69|202.33|198.69|202.23|198.59|0
1652154000000|2022-05-10 03:40:00|202.38|198.74|202.38|198.74|202.38|198.74|202.38|198.74|0
1652154010000|2022-05-10 03:40:10|202.33|198.69|202.23|198.59|202.33|198.69|202.23|198.59|0
1652154020000|2022-05-10 03:40:20|202.33|198.69|202.38|198.74|202.38|198.74|202.33|198.69|0
1652154030000|2022-05-10 03:40:30|202.44|198.8|202.33|198.69|202.44|198.8|202.33|198.69|0
1652154040000|2022-05-10 03:40:40|202.38|198.74|202.64|199|202.64|199|202.38|198.74|0
1652154050000|2022-05-10 03:40:50|202.75|199.11|202.85|199.21|202.85|199.21|202.75|199.11|0
1652154060000|2022-05-10 03:41:00|202.9|199.26|202.9|199.26|202.9|199.26|202.85|199.21|0
1652154070000|2022-05-10 03:41:10|202.75|199.11|202.64|199|202.75|199.11|202.64|199|0
1652154080000|2022-05-10 03:41:20|202.69|199.05|202.75|199.11|202.75|199.11|202.69|199.05|0
1652154090000|2022-05-10 03:41:30|202.69|199.05|202.64|199|202.69|199.05|202.64|199|0
1652154100000|2022-05-10 03:41:40|202.59|198.95|202.49|198.85|202.59|198.95|202.49|198.85|0
1652154110000|2022-05-10 03:41:50|202.44|198.8|202.44|198.8|202.44|198.8|202.44|198.8|0
1652154120000|2022-05-10 03:42:00|202.49|198.85|202.38|198.74|202.49|198.85|202.38|198.74|0
1652154130000|2022-05-10 03:42:10|202.33|198.69|202.33|198.69|202.33|198.69|202.23|198.59|0
1652154140000|2022-05-10 03:42:20|202.54|198.9|202.44|198.8|202.54|198.9|202.44|198.8|0
1652154150000|2022-05-10 03:42:30|202.48|198.84|202.59|198.95|202.59|198.95|202.48|198.84|0
1652154160000|2022-05-10 03:42:40|202.64|199|203.48|199.84|203.48|199.84|202.64|199|0
1652154170000|2022-05-10 03:42:50|203.42|199.78|203.32|199.68|203.53|199.89|203.32|199.68|0
1652154180000|2022-05-10 03:43:00|203.27|199.63|203.32|199.68|203.32|199.68|203.27|199.63|0
1652154190000|2022-05-10 03:43:10|203.27|199.63|203.32|199.68|203.32|199.68|203.27|199.63|0
1652154200000|2022-05-10 03:43:20|203.27|199.63|203.27|199.63|203.32|199.68|203.27|199.63|0
1652154210000|2022-05-10 03:43:30|203.32|199.68|203.06|199.42|203.32|199.68|203.06|199.42|0
1652154220000|2022-05-10 03:43:40|203|199.36|202.95|199.31|203.06|199.42|202.95|199.31|0
1652154230000|2022-05-10 03:43:50|203.06|199.42|203.06|199.42|203.06|199.42|203.06|199.42|0
1652154240000|2022-05-10 03:44:00|202.95|199.31|203.06|199.42|203.06|199.42|202.95|199.31|0
1652154250000|2022-05-10 03:44:10|203.11|199.47|203.06|199.42|203.11|199.47|203.06|199.42|0
1652154260000|2022-05-10 03:44:20|203|199.36|202.8|199.16|203|199.36|202.8|199.16|0
1652154270000|2022-05-10 03:44:30|202.85|199.21|202.9|199.26|202.9|199.26|202.85|199.21|0
1652154280000|2022-05-10 03:44:40|202.85|199.21|202.75|199.11|202.85|199.21|202.75|199.11|0
1652154300000|2022-05-10 03:45:00|202.64|199|202.64|199|202.64|199|202.64|199|0
1652154310000|2022-05-10 03:45:10|202.85|199.21|202.95|199.31|202.95|199.31|202.8|199.16|0
1652154320000|2022-05-10 03:45:20|203.06|199.42|203|199.36|203.06|199.42|203|199.36|0
1652154330000|2022-05-10 03:45:30|202.95|199.31|202.95|199.31|202.95|199.31|202.9|199.26|0
1652154340000|2022-05-10 03:45:40|203.27|199.63|203.37|199.73|203.37|199.73|203.27|199.63|0
1652154350000|2022-05-10 03:45:50|203.27|199.63|203.06|199.42|203.27|199.63|203.06|199.42|0
1652154360000|2022-05-10 03:46:00|203|199.36|203.11|199.47|203.16|199.52|203|199.36|0
1652154370000|2022-05-10 03:46:10|203.21|199.57|203.16|199.52|203.21|199.57|203.06|199.42|0
1652154380000|2022-05-10 03:46:20|203.06|199.42|202.95|199.31|203.06|199.42|202.95|199.31|0
1652154390000|2022-05-10 03:46:30|202.9|199.26|202.85|199.21|202.9|199.26|202.85|199.21|0
1652154400000|2022-05-10 03:46:40|202.9|199.26|202.95|199.31|202.95|199.31|202.9|199.26|0
1652154410000|2022-05-10 03:46:50|202.9|199.26|202.9|199.26|202.9|199.26|202.9|199.26|0
1652154420000|2022-05-10 03:47:00|202.85|199.21|202.74|199.1|202.85|199.21|202.74|199.1|0
1652154440000|2022-05-10 03:47:20|202.69|199.05|202.74|199.1|202.74|199.1|202.69|199.05|0
1652154450000|2022-05-10 03:47:30|202.9|199.26|203|199.36|203|199.36|202.9|199.26|0
1652154460000|2022-05-10 03:47:40|203.06|199.42|203.16|199.52|203.16|199.52|203.06|199.42|0
1652154470000|2022-05-10 03:47:50|203.11|199.47|203.16|199.52|203.16|199.52|203.11|199.47|0
1652154480000|2022-05-10 03:48:00|203.27|199.63|203.27|199.63|203.27|199.63|203.27|199.63|0
1652154490000|2022-05-10 03:48:10|203.32|199.68|203.27|199.63|203.32|199.68|203.27|199.63|0
1652154500000|2022-05-10 03:48:20|203.37|199.73|203.37|199.73|203.37|199.73|203.37|199.73|0
1652154510000|2022-05-10 03:48:30|203.52|199.88|203.37|199.73|203.52|199.88|203.37|199.73|0
1652154520000|2022-05-10 03:48:40|203.42|199.78|203.42|199.78|203.42|199.78|203.42|199.78|0
1652154530000|2022-05-10 03:48:50|203.37|199.73|203.26|199.62|203.37|199.73|203.26|199.62|0
1652154550000|2022-05-10 03:49:10|203.37|199.73|203.58|199.94|203.58|199.94|203.37|199.73|0
1652154560000|2022-05-10 03:49:20|203.73|200.09|203.79|200.15|203.89|200.25|203.73|200.09|0
1652154570000|2022-05-10 03:49:30|203.68|200.04|203.99|200.35|204.1|200.46|203.68|200.04|0
1652154580000|2022-05-10 03:49:40|204.05|200.41|204.05|200.41|204.1|200.46|204.05|200.41|0
1652154590000|2022-05-10 03:49:50|204.1|200.46|204.04|200.4|204.1|200.46|204.04|200.4|0
1652154600000|2022-05-10 03:50:00|204.31|200.67|204.04|200.4|204.41|200.77|204.04|200.4|0
1652154610000|2022-05-10 03:50:10|204.1|200.46|204.2|200.56|204.2|200.56|204.04|200.4|0
1652154620000|2022-05-10 03:50:20|204.1|200.46|204.2|200.56|204.2|200.56|204.04|200.4|0
1652154630000|2022-05-10 03:50:30|204.15|200.51|204.2|200.56|204.2|200.56|204.15|200.51|0
1652154640000|2022-05-10 03:50:40|204.57|200.93|204.52|200.88|204.62|200.98|204.52|200.88|0
1652154650000|2022-05-10 03:50:50|204.62|200.98|204.62|200.98|204.62|200.98|204.52|200.88|0
1652154660000|2022-05-10 03:51:00|204.52|200.88|204.52|200.88|204.62|200.98|204.52|200.88|0
1652154670000|2022-05-10 03:51:10|204.46|200.82|204.41|200.77|204.46|200.82|204.41|200.77|0
1652154680000|2022-05-10 03:51:20|204.46|200.82|204.52|200.88|204.62|200.98|204.46|200.82|0
1652154690000|2022-05-10 03:51:30|204.41|200.77|204.41|200.77|204.52|200.88|204.41|200.77|0
1652154700000|2022-05-10 03:51:40|204.36|200.72|204.52|200.88|204.52|200.88|204.36|200.72|0
1652154710000|2022-05-10 03:51:50|204.41|200.77|204.52|200.88|204.62|200.98|204.41|200.77|0
1652154720000|2022-05-10 03:52:00|204.62|200.98|204.67|201.03|204.67|201.03|204.62|200.98|0
1652154730000|2022-05-10 03:52:10|204.62|200.98|204.73|201.09|204.73|201.09|204.62|200.98|0
1652154740000|2022-05-10 03:52:20|204.67|201.03|204.67|201.03|204.67|201.03|204.67|201.03|0
1652154750000|2022-05-10 03:52:30|204.73|201.09|204.73|201.09|204.73|201.09|204.73|201.09|0
1652154760000|2022-05-10 03:52:40|204.67|201.03|204.73|201.09|204.73|201.09|204.67|201.03|0
1652154770000|2022-05-10 03:52:50|204.67|201.03|204.73|201.09|204.73|201.09|204.67|201.03|0
1652154780000|2022-05-10 03:53:00|204.67|201.03|204.73|201.09|204.73|201.09|204.67|201.03|0
1652154790000|2022-05-10 03:53:10|204.67|201.03|204.73|201.09|204.73|201.09|204.67|201.03|0
1652154800000|2022-05-10 03:53:20|204.62|200.98|204.57|200.93|204.73|201.09|204.57|200.93|0
1652154810000|2022-05-10 03:53:30|204.62|200.98|204.62|200.98|204.73|201.09|204.62|200.98|0
1652154820000|2022-05-10 03:53:40|204.73|201.09|204.73|201.09|204.73|201.09|204.73|201.09|0
1652154840000|2022-05-10 03:54:00|204.72|201.08|204.72|201.08|204.72|201.08|204.72|201.08|0
1652154870000|2022-05-10 03:54:30|204.62|200.98|204.62|200.98|204.62|200.98|204.62|200.98|0
1652154880000|2022-05-10 03:54:40|204.57|200.93|204.46|200.82|204.57|200.93|204.46|200.82|0
1652154890000|2022-05-10 03:54:50|204.41|200.77|204.52|200.88|204.52|200.88|204.41|200.77|0
1652154900000|2022-05-10 03:55:00|204.62|200.98|204.52|200.88|204.62|200.98|204.52|200.88|0
1652154910000|2022-05-10 03:55:10|204.62|200.98|204.72|201.08|204.72|201.08|204.62|200.98|0
1652154920000|2022-05-10 03:55:20|204.67|201.03|204.67|201.03|204.67|201.03|204.67|201.03|0
1652154930000|2022-05-10 03:55:30|204.72|201.08|204.62|200.98|204.72|201.08|204.62|200.98|0
1652154940000|2022-05-10 03:55:40|204.51|200.87|204.51|200.87|204.62|200.98|204.51|200.87|0
1652154950000|2022-05-10 03:55:50|204.41|200.77|204.72|201.08|204.72|201.08|204.41|200.77|0
1652154990000|2022-05-10 03:56:30|204.67|201.03|204.67|201.03|204.67|201.03|204.67|201.03|0
1652155000000|2022-05-10 03:56:40|204.62|200.98|204.51|200.87|204.72|201.08|204.51|200.87|0
1652155010000|2022-05-10 03:56:50|204.41|200.77|204.41|200.77|204.51|200.87|204.41|200.77|0
1652155020000|2022-05-10 03:57:00|204.62|200.98|204.62|200.98|204.62|200.98|204.62|200.98|0
1652155040000|2022-05-10 03:57:20|204.51|200.87|204.51|200.87|204.51|200.87|204.51|200.87|0
1652155050000|2022-05-10 03:57:30|204.62|200.98|204.51|200.87|204.62|200.98|204.51|200.87|0
1652155060000|2022-05-10 03:57:40|204.41|200.77|204.56|200.92|204.56|200.92|204.41|200.77|0
1652155070000|2022-05-10 03:57:50|204.62|200.98|204.62|200.98|204.62|200.98|204.56|200.92|0
1652155080000|2022-05-10 03:58:00|204.56|200.92|204.41|200.77|204.56|200.92|204.41|200.77|0
1652155090000|2022-05-10 03:58:10|204.35|200.71|204.3|200.66|204.35|200.71|204.3|200.66|0
1652155100000|2022-05-10 03:58:20|204.2|200.56|204.3|200.66|204.3|200.66|204.2|200.56|0
1652155110000|2022-05-10 03:58:30|204.2|200.56|204.2|200.56|204.2|200.56|204.2|200.56|0
1652155120000|2022-05-10 03:58:40|204.3|200.66|204.41|200.77|204.41|200.77|204.3|200.66|0
1652155130000|2022-05-10 03:58:50|204.46|200.82|204.41|200.77|204.51|200.87|204.41|200.77|0
1652155140000|2022-05-10 03:59:00|204.51|200.87|204.3|200.66|204.51|200.87|204.3|200.66|0
1652155150000|2022-05-10 03:59:10|204.2|200.56|204.51|200.87|204.51|200.87|204.2|200.56|0
1652155160000|2022-05-10 03:59:20|204.41|200.77|204.51|200.87|204.51|200.87|204.41|200.77|0
1652155180000|2022-05-10 03:59:40|204.62|200.98|204.62|200.98|204.62|200.98|204.62|200.98|0
1652155190000|2022-05-10 03:59:50|204.56|200.92|204.72|201.08|204.72|201.08|204.56|200.92|0
1652155200000|2022-05-10 04:00:00|204.62|200.98|204.51|200.87|204.67|201.03|204.51|200.87|0
1652155210000|2022-05-10 04:00:10|204.62|200.98|204.62|200.98|204.62|200.98|204.56|200.92|0
1652155220000|2022-05-10 04:00:20|204.51|200.87|204.41|200.77|204.51|200.87|204.41|200.77|0
1652155230000|2022-05-10 04:00:30|204.51|200.87|204.41|200.77|204.51|200.87|204.41|200.77|0
1652155250000|2022-05-10 04:00:50|204.2|200.56|204.41|200.77|204.41|200.77|204.2|200.56|0
1652155260000|2022-05-10 04:01:00|204.3|200.66|204.41|200.77|204.41|200.77|204.3|200.66|0
1652155270000|2022-05-10 04:01:10|204.35|200.71|204.41|200.77|204.41|200.77|204.35|200.71|0
1652155280000|2022-05-10 04:01:20|204.62|200.98|204.62|200.98|204.62|200.98|204.62|200.98|0
1652155290000|2022-05-10 04:01:30|204.56|200.92|204.67|201.03|204.67|201.03|204.56|200.92|0
1652155300000|2022-05-10 04:01:40|204.62|200.98|204.56|200.92|204.62|200.98|204.56|200.92|0
1652155310000|2022-05-10 04:01:50|204.51|200.87|204.51|200.87|204.62|200.98|204.51|200.87|0
1652155320000|2022-05-10 04:02:00|204.56|200.92|204.56|200.92|204.56|200.92|204.56|200.92|0
1652155330000|2022-05-10 04:02:10|204.51|200.87|204.41|200.77|204.51|200.87|204.41|200.77|0
1652155340000|2022-05-10 04:02:20|204.46|200.82|204.51|200.87|204.51|200.87|204.46|200.82|0
1652155350000|2022-05-10 04:02:30|204.41|200.77|204.41|200.77|204.41|200.77|204.41|200.77|0
1652155360000|2022-05-10 04:02:40|204.51|200.87|204.62|200.98|204.62|200.98|204.51|200.87|0
1652155370000|2022-05-10 04:02:50|204.56|200.92|204.51|200.87|204.56|200.92|204.51|200.87|0
1652155380000|2022-05-10 04:03:00|204.62|200.98|204.41|200.77|204.62|200.98|204.41|200.77|0
1652155390000|2022-05-10 04:03:10|204.46|200.82|204.46|200.82|204.46|200.82|204.46|200.82|0
1652155400000|2022-05-10 04:03:20|204.51|200.87|204.41|200.77|204.51|200.87|204.41|200.77|0
1652155410000|2022-05-10 04:03:30|204.3|200.66|204.3|200.66|204.3|200.66|204.3|200.66|0
1652155420000|2022-05-10 04:03:40|204.41|200.77|204.41|200.77|204.41|200.77|204.41|200.77|0
1652155430000|2022-05-10 04:03:50|204.51|200.87|204.62|200.98|204.62|200.98|204.51|200.87|0
1652155440000|2022-05-10 04:04:00|204.51|200.87|204.62|200.98|204.62|200.98|204.46|200.82|0
1652155450000|2022-05-10 04:04:10|204.51|200.87|204.41|200.77|204.51|200.87|204.41|200.77|0
1652155460000|2022-05-10 04:04:20|204.46|200.82|204.67|201.03|204.67|201.03|204.46|200.82|0
1652155470000|2022-05-10 04:04:30|204.72|201.08|204.72|201.08|204.72|201.08|204.72|201.08|0
1652155490000|2022-05-10 04:04:50|204.62|200.98|204.62|200.98|204.62|200.98|204.62|200.98|0
1652155520000|2022-05-10 04:05:20|204.67|201.03|204.62|200.98|204.72|201.08|204.62|200.98|0
1652155540000|2022-05-10 04:05:40|204.51|200.87|204.46|200.82|204.51|200.87|204.46|200.82|0
1652155550000|2022-05-10 04:05:50|204.41|200.77|204.61|200.97|204.61|200.97|204.41|200.77|0
1652155560000|2022-05-10 04:06:00|204.72|201.08|204.56|200.92|204.72|201.08|204.56|200.92|0
1652155570000|2022-05-10 04:06:10|204.61|200.97|204.67|201.03|204.67|201.03|204.61|200.97|0
1652155580000|2022-05-10 04:06:20|204.66|201.02|204.72|201.08|204.72|201.08|204.66|201.02|0
1652155590000|2022-05-10 04:06:30|204.61|200.97|204.61|200.97|204.61|200.97|204.61|200.97|0
1652155600000|2022-05-10 04:06:40|204.56|200.92|204.51|200.87|204.56|200.92|204.51|200.87|0
1652155610000|2022-05-10 04:06:50|204.56|200.92|204.56|200.92|204.61|200.97|204.56|200.92|0
1652155620000|2022-05-10 04:07:00|204.51|200.87|204.3|200.66|204.51|200.87|204.3|200.66|0
1652155630000|2022-05-10 04:07:10|204.2|200.56|204.14|200.5|204.2|200.56|204.09|200.45|0
1652155640000|2022-05-10 04:07:20|204.2|200.56|204.2|200.56|204.2|200.56|204.2|200.56|0
1652155650000|2022-05-10 04:07:30|204.09|200.45|204.09|200.45|204.09|200.45|204.09|200.45|0
1652155680000|2022-05-10 04:08:00|204.2|200.56|204.4|200.76|204.4|200.76|204.2|200.56|0
1652155690000|2022-05-10 04:08:10|204.61|200.97|204.4|200.76|204.61|200.97|204.4|200.76|0
1652155700000|2022-05-10 04:08:20|204.51|200.87|204.51|200.87|204.51|200.87|204.51|200.87|0
1652155710000|2022-05-10 04:08:30|204.61|200.97|204.61|200.97|204.61|200.97|204.61|200.97|0
1652155720000|2022-05-10 04:08:40|204.66|201.02|204.66|201.02|204.66|201.02|204.66|201.02|0
1652155730000|2022-05-10 04:08:50|204.72|201.08|204.61|200.97|204.72|201.08|204.61|200.97|0
1652155740000|2022-05-10 04:09:00|204.51|200.87|204.4|200.76|204.56|200.92|204.4|200.76|0
1652155750000|2022-05-10 04:09:10|204.61|200.97|204.56|200.92|204.61|200.97|204.56|200.92|0
1652155760000|2022-05-10 04:09:20|204.51|200.87|204.56|200.92|204.61|200.97|204.51|200.87|0
1652155770000|2022-05-10 04:09:30|204.61|200.97|204.61|200.97|204.61|200.97|204.61|200.97|0
1652155780000|2022-05-10 04:09:40|204.51|200.87|204.4|200.76|204.51|200.87|204.4|200.76|0
1652155790000|2022-05-10 04:09:50|204.3|200.66|204.51|200.87|204.51|200.87|204.3|200.66|0
1652155800000|2022-05-10 04:10:00|204.4|200.76|204.35|200.71|204.4|200.76|204.35|200.71|0
1652155810000|2022-05-10 04:10:10|204.3|200.66|204.3|200.66|204.3|200.66|204.3|200.66|0
1652155820000|2022-05-10 04:10:20|204.19|200.55|204.4|200.76|204.4|200.76|204.19|200.55|0
1652155830000|2022-05-10 04:10:30|204.51|200.87|204.51|200.87|204.51|200.87|204.51|200.87|0
1652155860000|2022-05-10 04:11:00|204.56|200.92|204.61|200.97|204.61|200.97|204.56|200.92|0
1652155870000|2022-05-10 04:11:10|204.51|200.87|204.72|201.08|204.72|201.08|204.51|200.87|0
1652155890000|2022-05-10 04:11:30|204.66|201.02|204.72|201.08|204.72|201.08|204.61|200.97|0
1652155900000|2022-05-10 04:11:40|204.66|201.02|204.72|201.08|204.72|201.08|204.66|201.02|0
1652155910000|2022-05-10 04:11:50|204.61|200.97|204.72|201.08|204.72|201.08|204.61|200.97|0
1652155920000|2022-05-10 04:12:00|204.61|200.97|204.72|201.08|204.72|201.08|204.61|200.97|0
1652155970000|2022-05-10 04:12:50|204.66|201.02|204.61|200.97|204.66|201.02|204.61|200.97|0
1652155980000|2022-05-10 04:13:00|204.51|200.87|204.3|200.66|204.51|200.87|204.3|200.66|0
1652156000000|2022-05-10 04:13:20|204.19|200.55|204.19|200.55|204.19|200.55|204.09|200.45|0
1652156010000|2022-05-10 04:13:30|204.3|200.66|204.51|200.87|204.51|200.87|204.3|200.66|0
1652156020000|2022-05-10 04:13:40|204.4|200.76|204.51|200.87|204.51|200.87|204.4|200.76|0
1652156030000|2022-05-10 04:13:50|204.61|200.97|204.61|200.97|204.61|200.97|204.61|200.97|0
1652156040000|2022-05-10 04:14:00|204.56|200.92|204.56|200.92|204.56|200.92|204.51|200.87|0
1652156050000|2022-05-10 04:14:10|204.51|200.87|204.4|200.76|204.51|200.87|204.4|200.76|0
1652156060000|2022-05-10 04:14:20|204.3|200.66|204.4|200.76|204.4|200.76|204.3|200.66|0
1652156080000|2022-05-10 04:14:40|204.35|200.71|204.35|200.71|204.35|200.71|204.35|200.71|0
1652156090000|2022-05-10 04:14:50|204.4|200.76|204.3|200.66|204.51|200.87|204.3|200.66|0
1652156100000|2022-05-10 04:15:00|204.19|200.55|204.19|200.55|204.19|200.55|204.19|200.55|0
1652156120000|2022-05-10 04:15:20|204.3|200.66|204.3|200.66|204.3|200.66|204.3|200.66|0
1652156140000|2022-05-10 04:15:40|204.24|200.6|204.24|200.6|204.24|200.6|204.24|200.6|0
1652156150000|2022-05-10 04:15:50|204.19|200.55|204.3|200.66|204.3|200.66|204.19|200.55|0
1652156170000|2022-05-10 04:16:10|204.4|200.76|204.4|200.76|204.4|200.76|204.4|200.76|0
1652156180000|2022-05-10 04:16:20|204.3|200.66|204.24|200.6|204.3|200.66|204.24|200.6|0
1652156190000|2022-05-10 04:16:30|204.3|200.66|204.3|200.66|204.3|200.66|204.3|200.66|0
1652156200000|2022-05-10 04:16:40|204.19|200.55|204.19|200.55|204.19|200.55|204.19|200.55|0
1652156210000|2022-05-10 04:16:50|204.3|200.66|204.3|200.66|204.3|200.66|204.3|200.66|0
1652156220000|2022-05-10 04:17:00|204.19|200.55|204.19|200.55|204.19|200.55|204.19|200.55|0
1652156230000|2022-05-10 04:17:10|204.3|200.66|204.35|200.71|204.4|200.76|204.3|200.66|0
1652156240000|2022-05-10 04:17:20|204.4|200.76|204.4|200.76|204.51|200.87|204.4|200.76|0
1652156250000|2022-05-10 04:17:30|204.35|200.71|204.3|200.66|204.35|200.71|204.3|200.66|0
1652156260000|2022-05-10 04:17:40|204.19|200.55|204.19|200.55|204.19|200.55|204.19|200.55|0
1652156280000|2022-05-10 04:18:00|204.09|200.45|204.09|200.45|204.09|200.45|204.09|200.45|0
1652156290000|2022-05-10 04:18:10|203.98|200.34|203.77|200.13|203.98|200.34|203.77|200.13|0
1652156300000|2022-05-10 04:18:20|203.98|200.34|204.09|200.45|204.19|200.55|203.98|200.34|0
1652156310000|2022-05-10 04:18:30|204.03|200.39|204.09|200.45|204.09|200.45|204.03|200.39|0
1652156320000|2022-05-10 04:18:40|204.19|200.55|204.09|200.45|204.19|200.55|204.09|200.45|0
1652156340000|2022-05-10 04:19:00|203.98|200.34|203.98|200.34|203.98|200.34|203.98|200.34|0
1652156350000|2022-05-10 04:19:10|203.88|200.24|203.88|200.24|203.88|200.24|203.88|200.24|0
1652156360000|2022-05-10 04:19:20|203.98|200.34|203.98|200.34|203.98|200.34|203.98|200.34|0
1652156370000|2022-05-10 04:19:30|204.19|200.55|204.24|200.6|204.29|200.65|204.19|200.55|0
1652156380000|2022-05-10 04:19:40|204.19|200.55|204.19|200.55|204.19|200.55|204.19|200.55|0
1652156410000|2022-05-10 04:20:10|204.29|200.65|204.24|200.6|204.29|200.65|204.19|200.55|0
1652156420000|2022-05-10 04:20:20|204.19|200.55|204.19|200.55|204.24|200.6|204.19|200.55|0
1652156430000|2022-05-10 04:20:30|204.14|200.5|204.14|200.5|204.14|200.5|204.14|200.5|0
1652156440000|2022-05-10 04:20:40|204.19|200.55|204.19|200.55|204.19|200.55|204.19|200.55|0
1652156450000|2022-05-10 04:20:50|204.24|200.6|204.19|200.55|204.24|200.6|204.19|200.55|0
1652156460000|2022-05-10 04:21:00|204.24|200.6|204.45|200.81|204.5|200.86|204.24|200.6|0
1652156470000|2022-05-10 04:21:10|204.4|200.76|204.5|200.86|204.5|200.86|204.4|200.76|0
1652156490000|2022-05-10 04:21:30|204.4|200.76|204.4|200.76|204.4|200.76|204.4|200.76|0
1652156500000|2022-05-10 04:21:40|204.5|200.86|204.5|200.86|204.5|200.86|204.45|200.81|0
1652156510000|2022-05-10 04:21:50|204.4|200.76|204.4|200.76|204.4|200.76|204.4|200.76|0
1652156520000|2022-05-10 04:22:00|204.34|200.7|204.4|200.76|204.4|200.76|204.34|200.7|0
1652156530000|2022-05-10 04:22:10|204.45|200.81|204.5|200.86|204.5|200.86|204.45|200.81|0
1652156550000|2022-05-10 04:22:30|204.4|200.76|204.4|200.76|204.4|200.76|204.4|200.76|0
1652156560000|2022-05-10 04:22:40|204.45|200.81|204.45|200.81|204.45|200.81|204.45|200.81|0
1652156570000|2022-05-10 04:22:50|204.5|200.86|204.5|200.86|204.5|200.86|204.5|200.86|0
1652156580000|2022-05-10 04:23:00|204.45|200.81|204.4|200.76|204.45|200.81|204.4|200.76|0
1652156590000|2022-05-10 04:23:10|204.34|200.7|204.34|200.7|204.34|200.7|204.34|200.7|0
1652156600000|2022-05-10 04:23:20|204.29|200.65|204.19|200.55|204.29|200.65|204.19|200.55|0
1652156620000|2022-05-10 04:23:40|204.24|200.6|204.08|200.44|204.24|200.6|204.08|200.44|0
1652156640000|2022-05-10 04:24:00|204.13|200.49|204.08|200.44|204.13|200.49|204.08|200.44|0
1652156650000|2022-05-10 04:24:10|204.03|200.39|204.13|200.49|204.13|200.49|204.03|200.39|0
1652156660000|2022-05-10 04:24:20|204.08|200.44|203.98|200.34|204.08|200.44|203.98|200.34|0
1652156670000|2022-05-10 04:24:30|203.87|200.23|203.98|200.34|203.98|200.34|203.87|200.23|0
1652156680000|2022-05-10 04:24:40|204.03|200.39|203.98|200.34|204.03|200.39|203.98|200.34|0
1652156700000|2022-05-10 04:25:00|204.08|200.44|204.08|200.44|204.08|200.44|204.03|200.39|0
1652156710000|2022-05-10 04:25:10|204.13|200.49|204.19|200.55|204.19|200.55|204.13|200.49|0
1652156720000|2022-05-10 04:25:20|204.08|200.44|204.19|200.55|204.19|200.55|204.08|200.44|0
1652156730000|2022-05-10 04:25:30|204.29|200.65|204.29|200.65|204.4|200.76|204.29|200.65|0
1652156740000|2022-05-10 04:25:40|204.19|200.55|204.19|200.55|204.19|200.55|204.19|200.55|0
1652156750000|2022-05-10 04:25:50|204.24|200.6|204.19|200.55|204.24|200.6|204.19|200.55|0
1652156760000|2022-05-10 04:26:00|204.13|200.49|203.98|200.34|204.13|200.49|203.98|200.34|0
1652156770000|2022-05-10 04:26:10|204.03|200.39|204.08|200.44|204.08|200.44|204.03|200.39|0
1652156780000|2022-05-10 04:26:20|204.03|200.39|203.98|200.34|204.03|200.39|203.98|200.34|0
1652156790000|2022-05-10 04:26:30|204.08|200.44|204.08|200.44|204.08|200.44|204.08|200.44|0
1652156800000|2022-05-10 04:26:40|204.19|200.55|204.4|200.76|204.4|200.76|204.19|200.55|0
1652156810000|2022-05-10 04:26:50|204.34|200.7|204.24|200.6|204.34|200.7|204.19|200.55|0
1652156820000|2022-05-10 04:27:00|204.4|200.76|204.45|200.81|204.45|200.81|204.4|200.76|0
1652156830000|2022-05-10 04:27:10|204.4|200.76|204.5|200.86|204.5|200.86|204.4|200.76|0
1652156840000|2022-05-10 04:27:20|204.4|200.76|204.29|200.65|204.5|200.86|204.29|200.65|0
1652156850000|2022-05-10 04:27:30|204.24|200.6|204.5|200.86|204.5|200.86|204.24|200.6|0
1652156860000|2022-05-10 04:27:40|204.61|200.97|204.55|200.91|204.61|200.97|204.55|200.91|0
1652156870000|2022-05-10 04:27:50|204.6|200.96|204.6|200.96|204.6|200.96|204.6|200.96|0
1652156880000|2022-05-10 04:28:00|204.55|200.91|204.6|200.96|204.6|200.96|204.55|200.91|0
1652156900000|2022-05-10 04:28:20|204.5|200.86|204.4|200.76|204.55|200.91|204.4|200.76|0
1652156910000|2022-05-10 04:28:30|204.55|200.91|204.4|200.76|204.55|200.91|204.4|200.76|0
1652156920000|2022-05-10 04:28:40|204.45|200.81|204.5|200.86|204.5|200.86|204.45|200.81|0
1652156950000|2022-05-10 04:29:10|204.4|200.76|204.4|200.76|204.4|200.76|204.4|200.76|0
1652156960000|2022-05-10 04:29:20|204.45|200.81|204.45|200.81|204.45|200.81|204.45|200.81|0
1652156970000|2022-05-10 04:29:30|204.5|200.86|204.5|200.86|204.55|200.91|204.5|200.86|0
1652156980000|2022-05-10 04:29:40|204.45|200.81|204.29|200.65|204.45|200.81|204.19|200.55|0
1652157020000|2022-05-10 04:30:20|204.39|200.75|204.39|200.75|204.39|200.75|204.39|200.75|0
1652157040000|2022-05-10 04:30:40|204.5|200.86|204.5|200.86|204.5|200.86|204.5|200.86|0
1652157050000|2022-05-10 04:30:50|204.6|200.96|204.6|200.96|204.6|200.96|204.6|200.96|0
1652157060000|2022-05-10 04:31:00|204.5|200.86|204.39|200.75|204.5|200.86|204.39|200.75|0
1652157080000|2022-05-10 04:31:20|204.5|200.86|204.5|200.86|204.5|200.86|204.5|200.86|0
1652157090000|2022-05-10 04:31:30|204.6|200.96|204.65|201.01|204.65|201.01|204.6|200.96|0
1652157100000|2022-05-10 04:31:40|204.6|200.96|204.5|200.86|204.71|201.07|204.5|200.86|0
1652157110000|2022-05-10 04:31:50|204.55|200.91|204.6|200.96|204.6|200.96|204.55|200.91|0
1652157120000|2022-05-10 04:32:00|204.5|200.86|204.55|200.91|204.6|200.96|204.5|200.86|0
1652157130000|2022-05-10 04:32:10|204.5|200.86|204.5|200.86|204.5|200.86|204.5|200.86|0
1652157140000|2022-05-10 04:32:20|204.6|200.96|204.5|200.86|204.6|200.96|204.5|200.86|0
1652157150000|2022-05-10 04:32:30|204.55|200.91|204.5|200.86|204.55|200.91|204.5|200.86|0
1652157160000|2022-05-10 04:32:40|204.55|200.91|204.5|200.86|204.55|200.91|204.5|200.86|0
1652157170000|2022-05-10 04:32:50|204.6|200.96|204.6|200.96|204.6|200.96|204.6|200.96|0
1652157190000|2022-05-10 04:33:10|204.65|201.01|204.71|201.07|204.71|201.07|204.65|201.01|0
1652157240000|2022-05-10 04:34:00|204.6|200.96|204.55|200.91|204.65|201.01|204.55|200.91|0
1652157250000|2022-05-10 04:34:10|204.5|200.86|204.71|201.07|204.71|201.07|204.5|200.86|0
1652157260000|2022-05-10 04:34:20|204.6|200.96|204.6|200.96|204.6|200.96|204.6|200.96|0
1652157270000|2022-05-10 04:34:30|204.71|201.07|204.71|201.07|204.71|201.07|204.71|201.07|0
1652157290000|2022-05-10 04:34:50|204.18|200.54|204.08|200.44|204.29|200.65|204.08|200.44|0
1652157300000|2022-05-10 04:35:00|204.18|200.54|203.97|200.33|204.18|200.54|203.97|200.33|0
1652157310000|2022-05-10 04:35:10|204.13|200.49|204.08|200.44|204.18|200.54|204.08|200.44|0
1652157320000|2022-05-10 04:35:20|203.97|200.33|204.08|200.44|204.08|200.44|203.97|200.33|0
1652157330000|2022-05-10 04:35:30|204.13|200.49|204.18|200.54|204.18|200.54|204.13|200.49|0
1652157340000|2022-05-10 04:35:40|203.97|200.33|203.97|200.33|203.97|200.33|203.97|200.33|0
1652157350000|2022-05-10 04:35:50|204.02|200.38|203.66|200.02|204.02|200.38|203.66|200.02|0
1652157360000|2022-05-10 04:36:00|203.77|200.13|203.87|200.23|203.87|200.23|203.77|200.13|0
1652157370000|2022-05-10 04:36:10|203.76|200.12|203.76|200.12|203.76|200.12|203.76|200.12|0
1652157400000|2022-05-10 04:36:40|203.87|200.23|203.87|200.23|203.87|200.23|203.87|200.23|0
1652157410000|2022-05-10 04:36:50|204.39|200.75|204.5|200.86|204.5|200.86|204.39|200.75|0
1652157420000|2022-05-10 04:37:00|204.44|200.8|204.39|200.75|204.55|200.91|204.39|200.75|0
1652157430000|2022-05-10 04:37:10|204.5|200.86|204.5|200.86|204.5|200.86|204.5|200.86|0
1652157440000|2022-05-10 04:37:20|204.55|200.91|204.55|200.91|204.55|200.91|204.55|200.91|0
1652157450000|2022-05-10 04:37:30|204.5|200.86|204.5|200.86|204.5|200.86|204.5|200.86|0
1652157460000|2022-05-10 04:37:40|204.6|200.96|204.6|200.96|204.65|201.01|204.6|200.96|0
1652157470000|2022-05-10 04:37:50|204.55|200.91|204.5|200.86|204.55|200.91|204.5|200.86|0
1652157480000|2022-05-10 04:38:00|204.6|200.96|204.6|200.96|204.6|200.96|204.6|200.96|0
1652157490000|2022-05-10 04:38:10|204.7|201.06|204.7|201.06|204.7|201.06|204.7|201.06|0
1652157500000|2022-05-10 04:38:20|204.65|201.01|204.6|200.96|204.7|201.06|204.6|200.96|0
1652157520000|2022-05-10 04:38:40|204.7|201.06|204.65|201.01|204.7|201.06|204.65|201.01|0
1652157530000|2022-05-10 04:38:50|204.6|200.96|204.6|200.96|204.6|200.96|204.6|200.96|0
1652157540000|2022-05-10 04:39:00|204.65|201.01|204.7|201.06|204.7|201.06|204.65|201.01|0
1652157550000|2022-05-10 04:39:10|204.6|200.96|204.6|200.96|204.6|200.96|204.6|200.96|0
1652157560000|2022-05-10 04:39:20|204.55|200.91|204.5|200.86|204.6|200.96|204.5|200.86|0
1652157570000|2022-05-10 04:39:30|204.44|200.8|204.39|200.75|204.44|200.8|204.39|200.75|0
1652157610000|2022-05-10 04:40:10|204.34|200.7|204.34|200.7|204.34|200.7|204.34|200.7|0
1652157620000|2022-05-10 04:40:20|204.29|200.65|204.39|200.75|204.39|200.75|204.29|200.65|0
1652157630000|2022-05-10 04:40:30|204.34|200.7|204.39|200.75|204.39|200.75|204.29|200.65|0
1652157640000|2022-05-10 04:40:40|204.49|200.85|204.49|200.85|204.49|200.85|204.49|200.85|0
1652157660000|2022-05-10 04:41:00|204.6|200.96|204.6|200.96|204.6|200.96|204.6|200.96|0
1652157670000|2022-05-10 04:41:10|204.54|200.9|204.6|200.96|204.6|200.96|204.54|200.9|0
1652157690000|2022-05-10 04:41:30|204.49|200.85|204.49|200.85|204.49|200.85|204.49|200.85|0
1652157700000|2022-05-10 04:41:40|204.44|200.8|204.39|200.75|204.44|200.8|204.39|200.75|0
1652157710000|2022-05-10 04:41:50|204.33|200.69|204.33|200.69|204.39|200.75|204.33|200.69|0
1652157720000|2022-05-10 04:42:00|204.28|200.64|204.28|200.64|204.28|200.64|204.28|200.64|0
1652157730000|2022-05-10 04:42:10|204.39|200.75|204.39|200.75|204.39|200.75|204.39|200.75|0
1652157740000|2022-05-10 04:42:20|204.28|200.64|204.39|200.75|204.39|200.75|204.28|200.64|0
1652157750000|2022-05-10 04:42:30|204.33|200.69|204.39|200.75|204.39|200.75|204.33|200.69|0
1652157760000|2022-05-10 04:42:40|204.33|200.69|204.39|200.75|204.39|200.75|204.33|200.69|0
1652157770000|2022-05-10 04:42:50|204.49|200.85|204.6|200.96|204.6|200.96|204.49|200.85|0
1652157790000|2022-05-10 04:43:10|204.49|200.85|204.49|200.85|204.49|200.85|204.49|200.85|0
1652157810000|2022-05-10 04:43:30|204.6|200.96|204.6|200.96|204.6|200.96|204.6|200.96|0
1652157830000|2022-05-10 04:43:50|204.49|200.85|204.54|200.9|204.54|200.9|204.49|200.85|0
1652157840000|2022-05-10 04:44:00|204.49|200.85|204.6|200.96|204.6|200.96|204.49|200.85|0
1652157850000|2022-05-10 04:44:10|204.49|200.85|204.49|200.85|204.49|200.85|204.49|200.85|0
1652157880000|2022-05-10 04:44:40|204.6|200.96|204.49|200.85|204.6|200.96|204.49|200.85|0
1652157900000|2022-05-10 04:45:00|204.33|200.69|204.33|200.69|204.33|200.69|204.33|200.69|0
1652157910000|2022-05-10 04:45:10|204.28|200.64|204.28|200.64|204.28|200.64|204.28|200.64|0
1652157930000|2022-05-10 04:45:30|204.39|200.75|204.39|200.75|204.39|200.75|204.39|200.75|0
1652157940000|2022-05-10 04:45:40|204.44|200.8|204.6|200.96|204.6|200.96|204.44|200.8|0
1652157950000|2022-05-10 04:45:50|204.7|201.06|204.7|201.06|204.7|201.06|204.7|201.06|0
1652157960000|2022-05-10 04:46:00|204.49|200.85|204.49|200.85|204.49|200.85|204.49|200.85|0
1652157970000|2022-05-10 04:46:10|204.6|200.96|204.6|200.96|204.6|200.96|204.6|200.96|0
1652157980000|2022-05-10 04:46:20|204.7|201.06|204.7|201.06|204.7|201.06|204.7|201.06|0
1652158010000|2022-05-10 04:46:50|204.6|200.96|204.7|201.06|204.7|201.06|204.6|200.96|0
1652158050000|2022-05-10 04:47:30|204.6|200.96|204.6|200.96|204.6|200.96|204.6|200.96|0
1652158060000|2022-05-10 04:47:40|204.49|200.85|204.6|200.96|204.6|200.96|204.49|200.85|0
1652158070000|2022-05-10 04:47:50|204.7|201.06|204.65|201.01|204.7|201.06|204.6|200.96|0
1652158080000|2022-05-10 04:48:00|204.6|200.96|204.7|201.06|204.7|201.06|204.6|200.96|0
1652158110000|2022-05-10 04:48:30|204.6|200.96|204.49|200.85|204.6|200.96|204.49|200.85|0
1652158120000|2022-05-10 04:48:40|204.6|200.96|204.7|201.06|204.7|201.06|204.6|200.96|0
1652158130000|2022-05-10 04:48:50|204.6|200.96|204.6|200.96|204.6|200.96|204.6|200.96|0
1652158140000|2022-05-10 04:49:00|204.7|201.06|204.7|201.06|204.7|201.06|204.7|201.06|0
1652158170000|2022-05-10 04:49:30|204.6|200.96|204.6|200.96|204.6|200.96|204.6|200.96|0
1652158180000|2022-05-10 04:49:40|204.49|200.85|204.49|200.85|204.49|200.85|204.49|200.85|0
1652158200000|2022-05-10 04:50:00|204.39|200.75|204.39|200.75|204.39|200.75|204.39|200.75|0
1652158210000|2022-05-10 04:50:10|204.49|200.85|204.49|200.85|204.49|200.85|204.49|200.85|0
1652158220000|2022-05-10 04:50:20|204.59|200.95|204.49|200.85|204.59|200.95|204.49|200.85|0
1652158230000|2022-05-10 04:50:30|204.39|200.75|204.39|200.75|204.39|200.75|204.39|200.75|0
1652158240000|2022-05-10 04:50:40|204.49|200.85|204.28|200.64|204.49|200.85|204.18|200.54|0
1652158250000|2022-05-10 04:50:50|204.39|200.75|204.39|200.75|204.39|200.75|204.39|200.75|0
1652158260000|2022-05-10 04:51:00|204.28|200.64|204.33|200.69|204.33|200.69|204.28|200.64|0
1652158270000|2022-05-10 04:51:10|204.39|200.75|204.23|200.59|204.39|200.75|204.23|200.59|0
1652158280000|2022-05-10 04:51:20|204.18|200.54|204.18|200.54|204.18|200.54|204.18|200.54|0
1652158330000|2022-05-10 04:52:10|204.28|200.64|204.38|200.74|204.38|200.74|204.28|200.64|0
1652158350000|2022-05-10 04:52:30|204.28|200.64|204.28|200.64|204.28|200.64|204.28|200.64|0
1652158360000|2022-05-10 04:52:40|204.23|200.59|204.18|200.54|204.23|200.59|204.18|200.54|0
1652158390000|2022-05-10 04:53:10|204.28|200.64|204.28|200.64|204.28|200.64|204.28|200.64|0
1652158400000|2022-05-10 04:53:20|204.18|200.54|204.17|200.53|204.18|200.54|204.17|200.53|0
1652158420000|2022-05-10 04:53:40|204.28|200.64|204.28|200.64|204.28|200.64|204.28|200.64|0
1652158430000|2022-05-10 04:53:50|204.38|200.74|204.38|200.74|204.38|200.74|204.38|200.74|0
1652158440000|2022-05-10 04:54:00|204.28|200.64|204.28|200.64|204.28|200.64|204.28|200.64|0
1652158460000|2022-05-10 04:54:20|204.22|200.58|204.22|200.58|204.22|200.58|204.22|200.58|0
1652158470000|2022-05-10 04:54:30|204.28|200.64|204.12|200.48|204.28|200.64|204.12|200.48|0
1652158480000|2022-05-10 04:54:40|204.07|200.43|204.07|200.43|204.17|200.53|204.07|200.43|0
1652158500000|2022-05-10 04:55:00|203.86|200.22|203.86|200.22|203.86|200.22|203.86|200.22|0
1652158520000|2022-05-10 04:55:20|203.97|200.33|203.86|200.22|203.97|200.33|203.86|200.22|0
1652158530000|2022-05-10 04:55:30|203.76|200.12|203.76|200.12|203.76|200.12|203.76|200.12|0
1652158540000|2022-05-10 04:55:40|203.86|200.22|203.76|200.12|203.86|200.22|203.76|200.12|0
1652158560000|2022-05-10 04:56:00|203.65|200.01|203.65|200.01|203.7|200.06|203.65|200.01|0
1652158570000|2022-05-10 04:56:10|203.7|200.06|203.86|200.22|203.86|200.22|203.7|200.06|0
1652158590000|2022-05-10 04:56:30|203.76|200.12|203.76|200.12|203.76|200.12|203.76|200.12|0
1652158610000|2022-05-10 04:56:50|203.65|200.01|203.76|200.12|203.76|200.12|203.65|200.01|0
1652158620000|2022-05-10 04:57:00|203.96|200.32|204.38|200.74|204.38|200.74|203.96|200.32|0
1652158630000|2022-05-10 04:57:10|204.28|200.64|204.28|200.64|204.33|200.69|204.28|200.64|0
1652158640000|2022-05-10 04:57:20|204.38|200.74|204.7|201.06|204.7|201.06|204.38|200.74|0
1652158650000|2022-05-10 04:57:30|204.59|200.95|204.54|200.9|204.59|200.95|204.54|200.9|0
1652158660000|2022-05-10 04:57:40|204.49|200.85|204.49|200.85|204.49|200.85|204.49|200.85|0
1652158680000|2022-05-10 04:58:00|204.59|200.95|204.59|200.95|204.59|200.95|204.59|200.95|0
1652158690000|2022-05-10 04:58:10|204.7|201.06|204.7|201.06|204.7|201.06|204.7|201.06|0
1652158720000|2022-05-10 04:58:40|204.59|200.95|204.59|200.95|204.59|200.95|204.59|200.95|0
1652158730000|2022-05-10 04:58:50|204.54|200.9|204.54|200.9|204.54|200.9|204.49|200.85|0
1652158740000|2022-05-10 04:59:00|204.49|200.85|204.59|200.95|204.59|200.95|204.49|200.85|0
1652158760000|2022-05-10 04:59:20|204.54|200.9|204.49|200.85|204.54|200.9|204.49|200.85|0
1652158770000|2022-05-10 04:59:30|204.43|200.79|204.43|200.79|204.43|200.79|204.43|200.79|0
1652158780000|2022-05-10 04:59:40|204.28|200.64|204.28|200.64|204.28|200.64|204.17|200.53|0
1652158790000|2022-05-10 04:59:50|204.22|200.58|204.17|200.53|204.22|200.58|204.17|200.53|0
1652158800000|2022-05-10 05:00:00|204.12|200.48|204.49|200.85|204.49|200.85|204.07|200.43|0
1652158810000|2022-05-10 05:00:10|204.54|200.9|204.49|200.85|204.54|200.9|204.49|200.85|0
1652158820000|2022-05-10 05:00:20|204.54|200.9|204.38|200.74|204.54|200.9|204.38|200.74|0
1652158830000|2022-05-10 05:00:30|204.49|200.85|204.38|200.74|204.59|200.95|204.38|200.74|0
1652158840000|2022-05-10 05:00:40|204.33|200.69|204.07|200.43|204.33|200.69|204.07|200.43|0
1652158850000|2022-05-10 05:00:50|203.96|200.32|204.17|200.53|204.17|200.53|203.96|200.32|0
1652158860000|2022-05-10 05:01:00|204.22|200.58|204.28|200.64|204.38|200.74|204.22|200.58|0
1652158870000|2022-05-10 05:01:10|204.38|200.74|204.38|200.74|204.38|200.74|204.38|200.74|0
1652158880000|2022-05-10 05:01:20|204.43|200.79|204.17|200.53|204.43|200.79|204.17|200.53|0
1652158890000|2022-05-10 05:01:30|204.28|200.64|204.28|200.64|204.28|200.64|204.28|200.64|0
1652158900000|2022-05-10 05:01:40|204.22|200.58|204.59|200.95|204.59|200.95|204.22|200.58|0
1652158920000|2022-05-10 05:02:00|204.69|201.05|204.69|201.05|204.69|201.05|204.69|201.05|0
1652159010000|2022-05-10 05:03:30|204.59|200.95|204.59|200.95|204.59|200.95|204.59|200.95|0
1652159030000|2022-05-10 05:03:50|204.38|200.74|204.38|200.74|204.38|200.74|204.38|200.74|0
1652159040000|2022-05-10 05:04:00|204.43|200.79|204.43|200.79|204.43|200.79|204.43|200.79|0
1652159050000|2022-05-10 05:04:10|204.38|200.74|204.38|200.74|204.38|200.74|204.38|200.74|0
1652159060000|2022-05-10 05:04:20|204.27|200.63|204.27|200.63|204.27|200.63|204.27|200.63|0
1652159070000|2022-05-10 05:04:30|204.17|200.53|204.17|200.53|204.17|200.53|204.17|200.53|0
1652159080000|2022-05-10 05:04:40|204.07|200.43|203.65|200.01|204.07|200.43|203.65|200.01|0
1652159090000|2022-05-10 05:04:50|203.38|199.74|203.65|200.01|203.65|200.01|203.33|199.69|0
1652159100000|2022-05-10 05:05:00|203.75|200.11|203.7|200.06|203.75|200.11|203.7|200.06|0
1652159110000|2022-05-10 05:05:10|204.07|200.43|204.17|200.53|204.17|200.53|204.07|200.43|0
1652159120000|2022-05-10 05:05:20|204.27|200.63|204.59|200.95|204.59|200.95|204.27|200.63|0
1652159130000|2022-05-10 05:05:30|204.48|200.84|204.59|200.95|204.59|200.95|204.48|200.84|0
1652159140000|2022-05-10 05:05:40|204.69|201.05|204.59|200.95|204.69|201.05|204.59|200.95|0
1652159150000|2022-05-10 05:05:50|204.64|201|204.59|200.95|204.64|201|204.59|200.95|0
1652159160000|2022-05-10 05:06:00|204.48|200.84|204.69|201.05|204.69|201.05|204.48|200.84|0
1652159170000|2022-05-10 05:06:10|204.59|200.95|204.59|200.95|204.59|200.95|204.53|200.89|0
1652159180000|2022-05-10 05:06:20|204.69|201.05|204.59|200.95|204.69|201.05|204.59|200.95|0
1652159190000|2022-05-10 05:06:30|204.69|201.05|204.59|200.95|204.69|201.05|204.59|200.95|0
1652159200000|2022-05-10 05:06:40|204.69|201.05|204.69|201.05|204.69|201.05|204.69|201.05|0
1652159210000|2022-05-10 05:06:50|204.59|200.95|204.64|201|204.64|201|204.59|200.95|0
1652159220000|2022-05-10 05:07:00|204.69|201.05|204.38|200.74|204.69|201.05|204.38|200.74|0
1652159230000|2022-05-10 05:07:10|204.48|200.84|204.59|200.95|204.59|200.95|204.48|200.84|0
1652159240000|2022-05-10 05:07:20|204.48|200.84|204.59|200.95|204.59|200.95|204.48|200.84|0
1652159250000|2022-05-10 05:07:30|204.69|201.05|205.74|202.1|205.74|202.1|204.69|201.05|0
1652159260000|2022-05-10 05:07:40|205.64|202|205.43|201.79|205.64|202|205.43|201.79|0
1652159270000|2022-05-10 05:07:50|205.37|201.73|205.53|201.89|205.63|201.99|205.37|201.73|0
1652159280000|2022-05-10 05:08:00|205.43|201.79|205.63|201.99|205.63|201.99|205.43|201.79|0
1652159290000|2022-05-10 05:08:10|205.42|201.78|205.32|201.68|205.42|201.78|205.32|201.68|0
1652159300000|2022-05-10 05:08:20|205.22|201.58|205.42|201.78|205.42|201.78|205.22|201.58|0
1652159310000|2022-05-10 05:08:30|205.53|201.89|205.74|202.1|205.74|202.1|205.53|201.89|0
1652159320000|2022-05-10 05:08:40|206.48|202.84|206.27|202.63|206.48|202.84|206.27|202.63|0
1652159330000|2022-05-10 05:08:50|206.37|202.73|206.48|202.84|206.48|202.84|206.37|202.73|0
1652159340000|2022-05-10 05:09:00|206.37|202.73|206.48|202.84|206.48|202.84|206.37|202.73|0
1652159350000|2022-05-10 05:09:10|206.58|202.94|206.58|202.94|206.58|202.94|206.48|202.84|0
1652159360000|2022-05-10 05:09:20|206.48|202.84|206.53|202.89|206.53|202.89|206.37|202.73|0
1652159370000|2022-05-10 05:09:30|206.48|202.84|206.21|202.57|206.48|202.84|206.21|202.57|0
1652159380000|2022-05-10 05:09:40|206.16|202.52|206.37|202.73|206.37|202.73|206.16|202.52|0
1652159390000|2022-05-10 05:09:50|206.26|202.62|206.16|202.52|206.26|202.62|206.16|202.52|0
1652159400000|2022-05-10 05:10:00|206.26|202.62|206.37|202.73|206.47|202.83|206.26|202.62|0
1652159410000|2022-05-10 05:10:10|206.47|202.83|206.58|202.94|206.58|202.94|206.47|202.83|0
1652159420000|2022-05-10 05:10:20|206.47|202.83|206.58|202.94|206.58|202.94|206.47|202.83|0
1652159430000|2022-05-10 05:10:30|206.53|202.89|206.58|202.94|206.58|202.94|206.53|202.89|0
1652159440000|2022-05-10 05:10:40|206.53|202.89|206.53|202.89|206.53|202.89|206.53|202.89|0
1652159450000|2022-05-10 05:10:50|206.58|202.94|206.58|202.94|206.58|202.94|206.58|202.94|0
1652159460000|2022-05-10 05:11:00|206.47|202.83|206.58|202.94|206.58|202.94|206.47|202.83|0
1652159480000|2022-05-10 05:11:20|206.47|202.83|206.37|202.73|206.47|202.83|206.37|202.73|0
1652159490000|2022-05-10 05:11:30|206.47|202.83|206.37|202.73|206.47|202.83|206.37|202.73|0
1652159510000|2022-05-10 05:11:50|206.47|202.83|206.47|202.83|206.47|202.83|206.47|202.83|0
1652159520000|2022-05-10 05:12:00|206.37|202.73|206.26|202.62|206.47|202.83|206.26|202.62|0
1652159530000|2022-05-10 05:12:10|206.47|202.83|206.58|202.94|206.58|202.94|206.47|202.83|0
1652159580000|2022-05-10 05:13:00|206.47|202.83|206.37|202.73|206.47|202.83|206.37|202.73|0
1652159590000|2022-05-10 05:13:10|206.47|202.83|206.47|202.83|206.47|202.83|206.47|202.83|0
1652159600000|2022-05-10 05:13:20|206.58|202.94|206.58|202.94|206.58|202.94|206.58|202.94|0
1652159610000|2022-05-10 05:13:30|206.47|202.83|206.37|202.73|206.47|202.83|206.37|202.73|0
1652159620000|2022-05-10 05:13:40|206.52|202.88|206.47|202.83|206.52|202.88|206.47|202.83|0
1652159630000|2022-05-10 05:13:50|206.58|202.94|206.47|202.83|206.58|202.94|206.47|202.83|0
1652159640000|2022-05-10 05:14:00|206.58|202.94|206.58|202.94|206.58|202.94|206.58|202.94|0
1652159710000|2022-05-10 05:15:10|206.47|202.83|206.47|202.83|206.47|202.83|206.47|202.83|0
1652159720000|2022-05-10 05:15:20|206.37|202.73|206.26|202.62|206.37|202.73|206.26|202.62|0
1652159730000|2022-05-10 05:15:30|206.16|202.52|206.37|202.73|206.37|202.73|206.16|202.52|0
1652159740000|2022-05-10 05:15:40|206.26|202.62|206.05|202.41|206.26|202.62|206.05|202.41|0
1652159750000|2022-05-10 05:15:50|206.16|202.52|206.16|202.52|206.16|202.52|206.16|202.52|0
1652159760000|2022-05-10 05:16:00|206.05|202.41|206.05|202.41|206.05|202.41|206.05|202.41|0
1652159770000|2022-05-10 05:16:10|206|202.36|205.84|202.2|206|202.36|205.84|202.2|0
1652159780000|2022-05-10 05:16:20|205.89|202.25|205.95|202.31|205.95|202.31|205.89|202.25|0
1652159790000|2022-05-10 05:16:30|205.84|202.2|205.74|202.1|206|202.36|205.74|202.1|0
1652159800000|2022-05-10 05:16:40|205.68|202.04|206|202.36|206.05|202.41|205.68|202.04|0
1652159810000|2022-05-10 05:16:50|206.05|202.41|206.05|202.41|206.16|202.52|206.05|202.41|0
1652159820000|2022-05-10 05:17:00|206.1|202.46|205.84|202.2|206.1|202.46|205.84|202.2|0
1652159830000|2022-05-10 05:17:10|205.79|202.15|205.95|202.31|205.95|202.31|205.79|202.15|0
1652159840000|2022-05-10 05:17:20|206.05|202.41|206.16|202.52|206.16|202.52|205.95|202.31|0
1652159850000|2022-05-10 05:17:30|206.05|202.41|206.05|202.41|206.05|202.41|206.05|202.41|0
1652159860000|2022-05-10 05:17:40|205.89|202.25|205.79|202.15|205.95|202.31|205.79|202.15|0
1652159870000|2022-05-10 05:17:50|205.84|202.2|205.95|202.31|205.95|202.31|205.79|202.15|0
1652159880000|2022-05-10 05:18:00|206.05|202.41|206.05|202.41|206.05|202.41|206.05|202.41|0
1652159890000|2022-05-10 05:18:10|206.16|202.52|206.16|202.52|206.16|202.52|206.16|202.52|0
1652159900000|2022-05-10 05:18:20|206.05|202.41|206.26|202.62|206.26|202.62|206.05|202.41|0
1652159910000|2022-05-10 05:18:30|206.42|202.78|206.47|202.83|206.47|202.83|206.37|202.73|0
1652159920000|2022-05-10 05:18:40|206.58|202.94|206.58|202.94|206.58|202.94|206.58|202.94|0
1652159930000|2022-05-10 05:18:50|206.47|202.83|206.47|202.83|206.47|202.83|206.47|202.83|0
1652159940000|2022-05-10 05:19:00|206.37|202.73|206.37|202.73|206.37|202.73|206.31|202.67|0
1652159950000|2022-05-10 05:19:10|206.47|202.83|206.47|202.83|206.47|202.83|206.47|202.83|0
1652159960000|2022-05-10 05:19:20|206.42|202.78|206.42|202.78|206.42|202.78|206.42|202.78|0
1652159970000|2022-05-10 05:19:30|206.37|202.73|206.37|202.73|206.37|202.73|206.37|202.73|0
1652159980000|2022-05-10 05:19:40|206.26|202.62|206.26|202.62|206.26|202.62|206.26|202.62|0
1652159990000|2022-05-10 05:19:50|206.31|202.67|206.47|202.83|206.47|202.83|206.31|202.67|0
1652160000000|2022-05-10 05:20:00|206.42|202.78|206.37|202.73|206.42|202.78|206.37|202.73|0
1652160010000|2022-05-10 05:20:10|206.31|202.67|206.15|202.51|206.31|202.67|206.15|202.51|0
1652160020000|2022-05-10 05:20:20|206.26|202.62|206.26|202.62|206.26|202.62|206.21|202.57|0
1652160040000|2022-05-10 05:20:40|206.31|202.67|206.31|202.67|206.36|202.72|206.31|202.67|0
1652160050000|2022-05-10 05:20:50|206.26|202.62|206.15|202.51|206.26|202.62|206.05|202.41|0
1652160060000|2022-05-10 05:21:00|206.1|202.46|206.1|202.46|206.15|202.51|206.1|202.46|0
1652160070000|2022-05-10 05:21:10|205.84|202.2|205.94|202.3|205.94|202.3|205.84|202.2|0
1652160080000|2022-05-10 05:21:20|205.84|202.2|205.73|202.09|205.84|202.2|205.63|201.99|0
1652160090000|2022-05-10 05:21:30|205.13|201.49|206.23|202.59|206.44|202.8|205.13|201.49|0
1652160100000|2022-05-10 05:21:40|206.02|202.38|206.07|202.43|206.12|202.48|206.02|202.38|0
1652160110000|2022-05-10 05:21:50|206.12|202.48|206.54|202.9|206.54|202.9|206.12|202.48|0
1652160120000|2022-05-10 05:22:00|206.12|202.48|206.72|203.08|206.72|203.08|206.12|202.48|0
1652160130000|2022-05-10 05:22:10|206.67|203.03|207.11|203.47|207.22|203.58|206.62|202.98|0
1652160140000|2022-05-10 05:22:20|204.61|200.97|204.76|201.12|204.82|201.18|204.61|200.97|0
1652160150000|2022-05-10 05:22:30|204.71|201.07|203.96|200.32|204.71|201.07|203.96|200.32|0
1652160160000|2022-05-10 05:22:40|204.01|200.37|205.21|201.57|205.21|201.57|204.01|200.37|0
1652160170000|2022-05-10 05:22:50|205.1|201.46|205|201.36|205.1|201.46|205|201.36|0
1652160180000|2022-05-10 05:23:00|205.1|201.46|204.89|201.25|205.21|201.57|204.89|201.25|0
1652160190000|2022-05-10 05:23:10|205.15|201.51|205.42|201.78|205.42|201.78|205.15|201.51|0
1652160200000|2022-05-10 05:23:20|205.52|201.88|205.42|201.78|205.52|201.88|205.42|201.78|0
1652160210000|2022-05-10 05:23:30|205.52|201.88|205.1|201.46|205.52|201.88|205.1|201.46|0
1652160220000|2022-05-10 05:23:40|205.05|201.41|205.1|201.46|205.1|201.46|205.05|201.41|0
1652160230000|2022-05-10 05:23:50|205|201.36|205.05|201.41|205.05|201.41|205|201.36|0
1652160240000|2022-05-10 05:24:00|205|201.36|204.89|201.25|205|201.36|204.89|201.25|0
1652160250000|2022-05-10 05:24:10|204.94|201.3|205|201.36|205|201.36|204.89|201.25|0
1652160260000|2022-05-10 05:24:20|205.05|201.41|205.15|201.51|205.15|201.51|205|201.36|0
1652160270000|2022-05-10 05:24:30|205.31|201.67|205.42|201.78|205.47|201.83|205.31|201.67|0
1652160280000|2022-05-10 05:24:40|205.31|201.67|205.31|201.67|205.31|201.67|205.31|201.67|0
1652160290000|2022-05-10 05:24:50|205.21|201.57|205.42|201.78|205.52|201.88|205.21|201.57|0
1652160300000|2022-05-10 05:25:00|205.47|201.83|205.42|201.78|205.47|201.83|205.42|201.78|0
1652160310000|2022-05-10 05:25:10|205.36|201.72|205.52|201.88|205.52|201.88|205.36|201.72|0
1652160320000|2022-05-10 05:25:20|205.42|201.78|205.42|201.78|205.42|201.78|205.42|201.78|0
1652160330000|2022-05-10 05:25:30|205.36|201.72|205.42|201.78|205.42|201.78|205.31|201.67|0
1652160340000|2022-05-10 05:25:40|205.52|201.88|205.52|201.88|205.52|201.88|205.52|201.88|0
1652160350000|2022-05-10 05:25:50|205.63|201.99|205.84|202.2|205.94|202.3|205.63|201.99|0
1652160360000|2022-05-10 05:26:00|205.73|202.09|205.57|201.93|205.73|202.09|205.57|201.93|0
1652160370000|2022-05-10 05:26:10|205.63|201.99|205.84|202.2|205.84|202.2|205.63|201.99|0
1652160380000|2022-05-10 05:26:20|205.94|202.3|206.15|202.51|206.15|202.51|205.94|202.3|0
1652160390000|2022-05-10 05:26:30|206.26|202.62|206.57|202.93|206.57|202.93|206.26|202.62|0
1652160400000|2022-05-10 05:26:40|206.52|202.88|206.47|202.83|206.52|202.88|206.47|202.83|0
1652160420000|2022-05-10 05:27:00|206.41|202.77|206.47|202.83|206.47|202.83|206.41|202.77|0
1652160430000|2022-05-10 05:27:10|206.57|202.93|206.57|202.93|206.57|202.93|206.57|202.93|0
1652160450000|2022-05-10 05:27:30|206.47|202.83|206.47|202.83|206.47|202.83|206.47|202.83|0
1652160470000|2022-05-10 05:27:50|206.36|202.72|206.57|202.93|206.57|202.93|206.36|202.72|0
1652160480000|2022-05-10 05:28:00|206.47|202.83|206.47|202.83|206.47|202.83|206.36|202.72|0
1652160490000|2022-05-10 05:28:10|206.57|202.93|206.99|203.35|207.1|203.46|206.57|202.93|0
1652160500000|2022-05-10 05:28:20|207.2|203.56|206.99|203.35|207.2|203.56|206.99|203.35|0
1652160510000|2022-05-10 05:28:30|207.1|203.46|206.68|203.04|207.1|203.46|206.68|203.04|0
1652160520000|2022-05-10 05:28:40|207.1|203.46|207.2|203.56|207.2|203.56|207.1|203.46|0
1652160530000|2022-05-10 05:28:50|207.04|203.4|207.1|203.46|207.1|203.46|207.04|203.4|0
1652160540000|2022-05-10 05:29:00|206.99|203.35|206.89|203.25|207.1|203.46|206.89|203.25|0
1652160550000|2022-05-10 05:29:10|206.78|203.14|206.68|203.04|206.78|203.14|206.68|203.04|0
1652160560000|2022-05-10 05:29:20|206.83|203.19|206.94|203.3|206.94|203.3|206.83|203.19|0
1652160570000|2022-05-10 05:29:30|206.99|203.35|206.83|203.19|206.99|203.35|206.83|203.19|0
1652160580000|2022-05-10 05:29:40|206.89|203.25|206.94|203.3|206.99|203.35|206.89|203.25|0
1652160590000|2022-05-10 05:29:50|206.89|203.25|206.83|203.19|206.99|203.35|206.83|203.19|0
1652160600000|2022-05-10 05:30:00|206.89|203.25|206.78|203.14|206.89|203.25|206.68|203.04|0
1652160610000|2022-05-10 05:30:10|206.83|203.19|206.83|203.19|206.83|203.19|206.73|203.09|0
1652160620000|2022-05-10 05:30:20|206.89|203.25|206.94|203.3|206.94|203.3|206.83|203.19|0
1652160630000|2022-05-10 05:30:30|206.68|203.04|206.68|203.04|206.68|203.04|206.68|203.04|0
1652160650000|2022-05-10 05:30:50|206.78|203.14|206.89|203.25|206.89|203.25|206.78|203.14|0
1652160660000|2022-05-10 05:31:00|206.94|203.3|206.94|203.3|206.94|203.3|206.94|203.3|0
1652160670000|2022-05-10 05:31:10|206.99|203.35|207.15|203.51|207.15|203.51|206.99|203.35|0
1652160680000|2022-05-10 05:31:20|207.2|203.56|207.52|203.88|207.52|203.88|207.2|203.56|0
1652160690000|2022-05-10 05:31:30|207.46|203.82|207.52|203.88|207.52|203.88|207.46|203.82|0
1652160700000|2022-05-10 05:31:40|207.62|203.98|207.52|203.88|207.62|203.98|207.52|203.88|0
1652160710000|2022-05-10 05:31:50|207.41|203.77|207.78|204.14|207.78|204.14|207.41|203.77|0
1652160720000|2022-05-10 05:32:00|207.84|204.2|207.73|204.09|207.84|204.2|207.73|204.09|0
1652160730000|2022-05-10 05:32:10|207.57|203.93|207.57|203.93|207.62|203.98|207.57|203.93|0
1652160740000|2022-05-10 05:32:20|207.36|203.72|207.41|203.77|207.41|203.77|207.36|203.72|0
1652160750000|2022-05-10 05:32:30|207.84|204.2|207.84|204.2|207.84|204.2|207.78|204.14|0
1652160770000|2022-05-10 05:32:50|207.73|204.09|207.94|204.3|207.94|204.3|207.73|204.09|0
1652160780000|2022-05-10 05:33:00|207.84|204.2|207.84|204.2|207.89|204.25|207.84|204.2|0
1652160790000|2022-05-10 05:33:10|207.89|204.25|207.94|204.3|207.94|204.3|207.89|204.25|0
1652160800000|2022-05-10 05:33:20|207.84|204.2|207.62|203.98|207.84|204.2|207.62|203.98|0
1652160810000|2022-05-10 05:33:30|207.52|203.88|207.41|203.77|207.52|203.88|207.41|203.77|0
1652160820000|2022-05-10 05:33:40|207.36|203.72|207.52|203.88|207.52|203.88|207.36|203.72|0
1652160830000|2022-05-10 05:33:50|207.31|203.67|207.41|203.77|207.52|203.88|207.31|203.67|0
1652160840000|2022-05-10 05:34:00|207.46|203.82|207.41|203.77|207.52|203.88|207.41|203.77|0
1652160850000|2022-05-10 05:34:10|207.62|203.98|207.83|204.19|207.83|204.19|207.62|203.98|0
1652160860000|2022-05-10 05:34:20|207.78|204.14|207.83|204.19|207.94|204.3|207.78|204.14|0
1652160870000|2022-05-10 05:34:30|207.94|204.3|207.94|204.3|207.94|204.3|207.94|204.3|0
1652160880000|2022-05-10 05:34:40|207.89|204.25|207.67|204.03|207.89|204.25|207.67|204.03|0
1652160890000|2022-05-10 05:34:50|207.73|204.09|207.73|204.09|207.83|204.19|207.73|204.09|0
1652160900000|2022-05-10 05:35:00|207.83|204.19|207.73|204.09|207.83|204.19|207.73|204.09|0
1652160910000|2022-05-10 05:35:10|207.62|203.98|207.83|204.19|207.83|204.19|207.62|203.98|0
1652160920000|2022-05-10 05:35:20|207.67|204.03|207.83|204.19|207.83|204.19|207.67|204.03|0
1652160930000|2022-05-10 05:35:30|207.78|204.14|207.73|204.09|207.83|204.19|207.73|204.09|0
1652160940000|2022-05-10 05:35:40|207.83|204.19|207.83|204.19|207.83|204.19|207.83|204.19|0
1652160950000|2022-05-10 05:35:50|207.73|204.09|207.67|204.03|207.78|204.14|207.67|204.03|0
1652160960000|2022-05-10 05:36:00|207.73|204.09|207.57|203.93|207.73|204.09|207.57|203.93|0
1652160970000|2022-05-10 05:36:10|207.62|203.98|207.67|204.03|207.67|204.03|207.62|203.98|0
1652160980000|2022-05-10 05:36:20|207.62|203.98|207.83|204.19|207.83|204.19|207.62|203.98|0
1652160990000|2022-05-10 05:36:30|207.94|204.3|207.94|204.3|207.94|204.3|207.94|204.3|0
1652161000000|2022-05-10 05:36:40|207.83|204.19|207.83|204.19|207.83|204.19|207.83|204.19|0
1652161010000|2022-05-10 05:36:50|207.88|204.24|207.94|204.3|207.94|204.3|207.88|204.24|0
1652161020000|2022-05-10 05:37:00|207.88|204.24|207.83|204.19|207.88|204.24|207.83|204.19|0
1652161030000|2022-05-10 05:37:10|207.94|204.3|207.83|204.19|207.94|204.3|207.83|204.19|0
1652161040000|2022-05-10 05:37:20|207.94|204.3|207.83|204.19|207.94|204.3|207.83|204.19|0
1652161050000|2022-05-10 05:37:30|207.88|204.24|207.94|204.3|207.94|204.3|207.83|204.19|0
1652161080000|2022-05-10 05:38:00|207.83|204.19|207.83|204.19|207.83|204.19|207.73|204.09|0
1652161090000|2022-05-10 05:38:10|207.94|204.3|207.88|204.24|207.94|204.3|207.88|204.24|0
1652161100000|2022-05-10 05:38:20|207.83|204.19|207.73|204.09|207.83|204.19|207.73|204.09|0
1652161110000|2022-05-10 05:38:30|207.62|203.98|207.73|204.09|207.73|204.09|207.62|203.98|0
1652161120000|2022-05-10 05:38:40|207.62|203.98|207.73|204.09|207.73|204.09|207.62|203.98|0
1652161130000|2022-05-10 05:38:50|207.62|203.98|207.73|204.09|207.73|204.09|207.62|203.98|0
1652161140000|2022-05-10 05:39:00|207.62|203.98|207.62|203.98|207.73|204.09|207.62|203.98|0
1652161150000|2022-05-10 05:39:10|207.73|204.09|207.73|204.09|207.73|204.09|207.73|204.09|0
1652161160000|2022-05-10 05:39:20|207.62|203.98|207.62|203.98|207.62|203.98|207.62|203.98|0
1652161170000|2022-05-10 05:39:30|207.57|203.93|207.57|203.93|207.57|203.93|207.57|203.93|0
1652161180000|2022-05-10 05:39:40|207.62|203.98|207.73|204.09|207.78|204.14|207.62|203.98|0
1652161190000|2022-05-10 05:39:50|207.88|204.24|207.94|204.3|207.94|204.3|207.88|204.24|0
1652161220000|2022-05-10 05:40:20|207.83|204.19|207.83|204.19|207.83|204.19|207.83|204.19|0
1652161230000|2022-05-10 05:40:30|207.88|204.24|207.78|204.14|207.88|204.24|207.78|204.14|0
1652161240000|2022-05-10 05:40:40|207.83|204.19|207.73|204.09|207.83|204.19|207.62|203.98|0
1652161250000|2022-05-10 05:40:50|207.57|203.93|207.62|203.98|207.62|203.98|207.57|203.93|0
1652161260000|2022-05-10 05:41:00|207.67|204.03|207.51|203.87|207.67|204.03|207.51|203.87|0
1652161270000|2022-05-10 05:41:10|207.41|203.77|207.41|203.77|207.41|203.77|207.41|203.77|0
1652161280000|2022-05-10 05:41:20|207.35|203.71|207.3|203.66|207.35|203.71|207.3|203.66|0
1652161290000|2022-05-10 05:41:30|207.41|203.77|207.41|203.77|207.41|203.77|207.41|203.77|0
1652161300000|2022-05-10 05:41:40|207.35|203.71|207.51|203.87|207.51|203.87|207.35|203.71|0
1652161310000|2022-05-10 05:41:50|207.46|203.82|207.51|203.87|207.51|203.87|207.41|203.77|0
1652161320000|2022-05-10 05:42:00|207.57|203.93|207.51|203.87|207.57|203.93|207.51|203.87|0
1652161330000|2022-05-10 05:42:10|207.46|203.82|207.51|203.87|207.51|203.87|207.46|203.82|0
1652161340000|2022-05-10 05:42:20|207.57|203.93|207.67|204.03|207.73|204.09|207.57|203.93|0
1652161350000|2022-05-10 05:42:30|207.73|204.09|207.3|203.66|207.73|204.09|207.3|203.66|0
1652161360000|2022-05-10 05:42:40|207.56|203.92|207.51|203.87|207.56|203.92|207.51|203.87|0
1652161370000|2022-05-10 05:42:50|207.41|203.77|207.41|203.77|207.41|203.77|207.41|203.77|0
1652161380000|2022-05-10 05:43:00|207.51|203.87|207.41|203.77|207.51|203.87|207.41|203.77|0
1652161390000|2022-05-10 05:43:10|207.35|203.71|207.41|203.77|207.41|203.77|207.35|203.71|0
1652161400000|2022-05-10 05:43:20|207.51|203.87|207.51|203.87|207.51|203.87|207.51|203.87|0
1652161410000|2022-05-10 05:43:30|207.41|203.77|207.46|203.82|207.51|203.87|207.41|203.77|0
1652161420000|2022-05-10 05:43:40|207.3|203.66|207.46|203.82|207.46|203.82|207.3|203.66|0
1652161430000|2022-05-10 05:43:50|207.51|203.87|207.51|203.87|207.51|203.87|207.41|203.77|0
1652161440000|2022-05-10 05:44:00|207.46|203.82|207.3|203.66|207.46|203.82|207.3|203.66|0
1652161450000|2022-05-10 05:44:10|207.2|203.56|207.09|203.45|207.2|203.56|207.09|203.45|0
1652161460000|2022-05-10 05:44:20|207.2|203.56|207.2|203.56|207.3|203.66|207.2|203.56|0
1652161470000|2022-05-10 05:44:30|207.56|203.92|207.51|203.87|207.56|203.92|207.51|203.87|0
1652161480000|2022-05-10 05:44:40|207.62|203.98|207.51|203.87|207.62|203.98|207.51|203.87|0
1652161490000|2022-05-10 05:44:50|207.46|203.82|207.41|203.77|207.46|203.82|207.41|203.77|0
1652161500000|2022-05-10 05:45:00|207.46|203.82|207.41|203.77|207.46|203.82|207.41|203.77|0
1652161510000|2022-05-10 05:45:10|207.46|203.82|207.46|203.82|207.51|203.87|207.46|203.82|0
1652161520000|2022-05-10 05:45:20|207.56|203.92|207.41|203.77|207.62|203.98|207.41|203.77|0
1652161530000|2022-05-10 05:45:30|207.62|203.98|207.56|203.92|207.62|203.98|207.56|203.92|0
1652161540000|2022-05-10 05:45:40|207.51|203.87|207.51|203.87|207.51|203.87|207.51|203.87|0
1652161550000|2022-05-10 05:45:50|207.56|203.92|207.51|203.87|207.62|203.98|207.51|203.87|0
1652161560000|2022-05-10 05:46:00|207.62|203.98|207.72|204.08|207.72|204.08|207.62|203.98|0
1652161570000|2022-05-10 05:46:10|207.62|203.98|207.51|203.87|207.62|203.98|207.51|203.87|0
1652161580000|2022-05-10 05:46:20|207.62|203.98|207.72|204.08|207.72|204.08|207.62|203.98|0
1652161600000|2022-05-10 05:46:40|207.83|204.19|207.77|204.13|207.83|204.19|207.77|204.13|0
1652161610000|2022-05-10 05:46:50|207.93|204.29|207.93|204.29|207.93|204.29|207.93|204.29|0
1652161680000|2022-05-10 05:48:00|207.88|204.24|207.83|204.19|207.88|204.24|207.83|204.19|0
1652161690000|2022-05-10 05:48:10|207.88|204.24|207.93|204.29|207.93|204.29|207.88|204.24|0
1652161750000|2022-05-10 05:49:10|207.88|204.24|207.93|204.29|207.93|204.29|207.83|204.19|0
1652161760000|2022-05-10 05:49:20|207.83|204.19|207.93|204.29|207.93|204.29|207.83|204.19|0
1652161830000|2022-05-10 05:50:30|207.83|204.19|207.83|204.19|207.83|204.19|207.83|204.19|0
1652161840000|2022-05-10 05:50:40|207.77|204.13|207.93|204.29|207.93|204.29|207.77|204.13|0
1652161860000|2022-05-10 05:51:00|208.99|205.35|208.99|205.35|208.99|205.35|208.99|205.35|0
1652161870000|2022-05-10 05:51:10|209.25|205.61|208.99|205.35|209.25|205.61|208.99|205.35|0
1652161880000|2022-05-10 05:51:20|208.78|205.14|208.51|204.87|208.78|205.14|208.51|204.87|0
1652161890000|2022-05-10 05:51:30|208.67|205.03|208.51|204.87|208.67|205.03|208.51|204.87|0
1652161900000|2022-05-10 05:51:40|208.46|204.82|208.36|204.72|208.46|204.82|208.36|204.72|0
1652161910000|2022-05-10 05:51:50|208.46|204.82|208.36|204.72|208.46|204.82|208.36|204.72|0
1652161920000|2022-05-10 05:52:00|208.46|204.82|208.51|204.87|208.51|204.87|208.46|204.82|0
1652161930000|2022-05-10 05:52:10|208.57|204.93|208.46|204.82|208.57|204.93|208.46|204.82|0
1652161940000|2022-05-10 05:52:20|208.51|204.87|208.41|204.77|208.51|204.87|208.41|204.77|0
1652161950000|2022-05-10 05:52:30|208.25|204.61|208.25|204.61|208.25|204.61|208.25|204.61|0
1652161960000|2022-05-10 05:52:40|208.3|204.66|208.25|204.61|208.3|204.66|208.25|204.61|0
1652161970000|2022-05-10 05:52:50|208.14|204.5|208.25|204.61|208.25|204.61|208.14|204.5|0
1652161980000|2022-05-10 05:53:00|208.14|204.5|208.04|204.4|208.14|204.5|208.04|204.4|0
1652161990000|2022-05-10 05:53:10|207.98|204.34|208.04|204.4|208.04|204.4|207.98|204.34|0
1652162000000|2022-05-10 05:53:20|207.93|204.29|207.83|204.19|207.93|204.29|207.83|204.19|0
1652162010000|2022-05-10 05:53:30|207.61|203.97|206.98|203.34|207.61|203.97|206.98|203.34|0
1652162020000|2022-05-10 05:53:40|207.03|203.39|207.14|203.5|207.14|203.5|207.03|203.39|0
1652162030000|2022-05-10 05:53:50|207.09|203.45|207.19|203.55|207.19|203.55|207.09|203.45|0
1652162040000|2022-05-10 05:54:00|207.14|203.5|206.98|203.34|207.19|203.55|206.98|203.34|0
1652162050000|2022-05-10 05:54:10|206.77|203.13|206.29|202.65|206.77|203.13|206.29|202.65|0
1652162060000|2022-05-10 05:54:20|206.35|202.71|206.24|202.6|206.35|202.71|206.14|202.5|0
1652162070000|2022-05-10 05:54:30|206.35|202.71|206.56|202.92|206.56|202.92|206.35|202.71|0
1652162080000|2022-05-10 05:54:40|206.45|202.81|206.45|202.81|206.45|202.81|206.35|202.71|0
1652162090000|2022-05-10 05:54:50|206.35|202.71|206.29|202.65|206.35|202.71|206.29|202.65|0
1652162100000|2022-05-10 05:55:00|206.35|202.71|206.66|203.02|206.66|203.02|206.35|202.71|0
1652162110000|2022-05-10 05:55:10|206.77|203.13|206.66|203.02|206.77|203.13|206.66|203.02|0
1652162120000|2022-05-10 05:55:20|206.77|203.13|206.88|203.24|206.88|203.24|206.66|203.02|0
1652162130000|2022-05-10 05:55:30|206.77|203.13|206.77|203.13|206.77|203.13|206.66|203.02|0
1652162140000|2022-05-10 05:55:40|206.66|203.02|206.77|203.13|206.77|203.13|206.66|203.02|0
1652162150000|2022-05-10 05:55:50|206.82|203.18|206.98|203.34|206.98|203.34|206.82|203.18|0
1652162160000|2022-05-10 05:56:00|206.88|203.24|206.61|202.97|206.88|203.24|206.61|202.97|0
1652162170000|2022-05-10 05:56:10|206.45|202.81|206.35|202.71|206.56|202.92|206.35|202.71|0
1652162180000|2022-05-10 05:56:20|206.29|202.65|206.03|202.39|206.45|202.81|206.03|202.39|0
1652162190000|2022-05-10 05:56:30|206.14|202.5|206.03|202.39|206.14|202.5|206.03|202.39|0
1652162200000|2022-05-10 05:56:40|206.14|202.5|206.14|202.5|206.14|202.5|206.14|202.5|0
1652162210000|2022-05-10 05:56:50|206.35|202.71|206.45|202.81|206.45|202.81|206.24|202.6|0
1652162220000|2022-05-10 05:57:00|206.5|202.86|206.4|202.76|206.5|202.86|206.35|202.71|0
1652162230000|2022-05-10 05:57:10|206.35|202.71|206.35|202.71|206.35|202.71|206.35|202.71|0
1652162240000|2022-05-10 05:57:20|206.24|202.6|206.24|202.6|206.35|202.71|206.24|202.6|0
1652162260000|2022-05-10 05:57:40|206.14|202.5|206.29|202.65|206.35|202.71|206.14|202.5|0
1652162270000|2022-05-10 05:57:50|206.35|202.71|206.35|202.71|206.4|202.76|206.35|202.71|0
1652162280000|2022-05-10 05:58:00|206.4|202.76|206.4|202.76|206.4|202.76|206.4|202.76|0
1652162290000|2022-05-10 05:58:10|206.45|202.81|206.56|202.92|206.56|202.92|206.35|202.71|0
1652162300000|2022-05-10 05:58:20|206.5|202.86|206.35|202.71|206.5|202.86|206.35|202.71|0
1652162310000|2022-05-10 05:58:30|206.4|202.76|206.35|202.71|206.4|202.76|206.35|202.71|0
1652162330000|2022-05-10 05:58:50|206.24|202.6|206.14|202.5|206.24|202.6|206.03|202.39|0
1652162340000|2022-05-10 05:59:00|206.19|202.55|206.14|202.5|206.19|202.55|206.14|202.5|0
1652162350000|2022-05-10 05:59:10|206.19|202.55|206.29|202.65|206.29|202.65|206.19|202.55|0
1652162360000|2022-05-10 05:59:20|206.4|202.76|206.45|202.81|206.45|202.81|206.4|202.76|0
1652162370000|2022-05-10 05:59:30|206.5|202.86|206.5|202.86|206.5|202.86|206.5|202.86|0
1652162380000|2022-05-10 05:59:40|206.35|202.71|206.24|202.6|206.35|202.71|206.24|202.6|0
1652162390000|2022-05-10 05:59:50|206.14|202.5|205.77|202.13|206.14|202.5|205.77|202.13|0
1652162400000|2022-05-10 06:00:00|205.82|202.18|205.98|202.34|205.98|202.34|205.82|202.18|0
1652162410000|2022-05-10 06:00:10|205.93|202.29|205.3|201.66|205.93|202.29|205.3|201.66|0
1652162420000|2022-05-10 06:00:20|205.09|201.45|205.19|201.55|205.19|201.55|205.09|201.45|0
1652162430000|2022-05-10 06:00:30|205.51|201.87|205.61|201.97|205.72|202.08|205.51|201.87|0
1652162440000|2022-05-10 06:00:40|205.45|201.81|205.56|201.92|205.56|201.92|205.45|201.81|0
1652162450000|2022-05-10 06:00:50|205.4|201.76|205.51|201.87|205.51|201.87|205.35|201.71|0
1652162460000|2022-05-10 06:01:00|205.3|201.66|205.35|201.71|205.35|201.71|205.3|201.66|0
1652162470000|2022-05-10 06:01:10|205.19|201.55|205.24|201.6|205.24|201.6|204.93|201.29|0
1652162480000|2022-05-10 06:01:20|205.3|201.66|205.3|201.66|205.4|201.76|205.3|201.66|0
1652162490000|2022-05-10 06:01:30|205.4|201.76|205.51|201.87|205.51|201.87|205.3|201.66|0
1652162500000|2022-05-10 06:01:40|205.66|202.02|205.72|202.08|206.08|202.44|205.66|202.02|0
1652162510000|2022-05-10 06:01:50|205.61|201.97|205.51|201.87|205.61|201.97|205.4|201.76|0
1652162520000|2022-05-10 06:02:00|205.56|201.92|205.56|201.92|205.56|201.92|205.56|201.92|0
1652162530000|2022-05-10 06:02:10|205.61|201.97|205.56|201.92|205.61|201.97|205.56|201.92|0
1652162540000|2022-05-10 06:02:20|205.45|201.81|205.56|201.92|205.56|201.92|205.45|201.81|0
1652162550000|2022-05-10 06:02:30|205.77|202.13|205.61|201.97|205.77|202.13|205.61|201.97|0
1652162560000|2022-05-10 06:02:40|205.51|201.87|205.56|201.92|205.56|201.92|205.51|201.87|0
1652162570000|2022-05-10 06:02:50|205.66|202.02|205.71|202.07|205.71|202.07|205.61|201.97|0
1652162580000|2022-05-10 06:03:00|205.66|202.02|205.71|202.07|205.71|202.07|205.61|201.97|0
1652162590000|2022-05-10 06:03:10|205.77|202.13|206.03|202.39|206.19|202.55|205.77|202.13|0
1652162600000|2022-05-10 06:03:20|205.98|202.34|206.03|202.39|206.03|202.39|205.92|202.28|0
1652162620000|2022-05-10 06:03:40|206.45|202.81|206.45|202.81|206.45|202.81|206.45|202.81|0
1652162630000|2022-05-10 06:03:50|206.56|202.92|206.87|203.23|206.87|203.23|206.56|202.92|0
1652162640000|2022-05-10 06:04:00|207.19|203.55|207.24|203.6|207.45|203.81|207.19|203.55|0
1652162650000|2022-05-10 06:04:10|207.08|203.44|207.19|203.55|207.19|203.55|206.92|203.28|0
1652162660000|2022-05-10 06:04:20|207.4|203.76|207.5|203.86|207.72|204.08|207.4|203.76|0
1652162670000|2022-05-10 06:04:30|207.45|203.81|207.66|204.02|207.66|204.02|207.45|203.81|0
1652162680000|2022-05-10 06:04:40|207.72|204.08|208.67|205.03|208.67|205.03|207.72|204.08|0
1652162690000|2022-05-10 06:04:50|208.46|204.82|208.46|204.82|208.56|204.92|208.46|204.82|0
1652162700000|2022-05-10 06:05:00|208.56|204.92|208.93|205.29|208.93|205.29|208.56|204.92|0
1652162710000|2022-05-10 06:05:10|208.99|205.35|209.2|205.56|209.3|205.66|208.99|205.35|0
1652162720000|2022-05-10 06:05:20|209.35|205.71|209.2|205.56|209.62|205.98|209.2|205.56|0
1652162730000|2022-05-10 06:05:30|209.52|205.88|209.41|205.77|209.52|205.88|209.41|205.77|0
1652162740000|2022-05-10 06:05:40|209.52|205.88|209.46|205.82|209.52|205.88|209.41|205.77|0
1652162750000|2022-05-10 06:05:50|209.62|205.98|209.83|206.19|209.83|206.19|209.62|205.98|0
1652162760000|2022-05-10 06:06:00|209.73|206.09|209.2|205.56|209.73|206.09|209.2|205.56|0
1652162770000|2022-05-10 06:06:10|209.04|205.4|209.04|205.4|209.09|205.45|208.93|205.29|0
1652162780000|2022-05-10 06:06:20|208.98|205.34|208.98|205.34|209.09|205.45|208.98|205.34|0
1652162790000|2022-05-10 06:06:30|208.82|205.18|208.98|205.34|208.98|205.34|208.77|205.13|0
1652162800000|2022-05-10 06:06:40|209.04|205.4|209.41|205.77|209.52|205.88|209.04|205.4|0
1652162810000|2022-05-10 06:06:50|209.3|205.66|209.09|205.45|209.3|205.66|209.09|205.45|0
1652162820000|2022-05-10 06:07:00|208.98|205.34|208.77|205.13|208.98|205.34|208.77|205.13|0
1652162830000|2022-05-10 06:07:10|208.67|205.03|208.98|205.34|208.98|205.34|208.67|205.03|0
1652162840000|2022-05-10 06:07:20|209.09|205.45|208.98|205.34|209.25|205.61|208.98|205.34|0
1652162850000|2022-05-10 06:07:30|208.88|205.24|208.77|205.13|208.88|205.24|208.77|205.13|0
1652162860000|2022-05-10 06:07:40|208.67|205.03|208.56|204.92|208.77|205.13|208.56|204.92|0
1652162870000|2022-05-10 06:07:50|208.67|205.03|208.56|204.92|208.67|205.03|208.56|204.92|0
1652162880000|2022-05-10 06:08:00|208.67|205.03|208.67|205.03|208.67|205.03|208.24|204.6|0
1652162890000|2022-05-10 06:08:10|208.56|204.92|208.72|205.08|208.72|205.08|208.56|204.92|0
1652162900000|2022-05-10 06:08:20|208.88|205.24|208.77|205.13|209.09|205.45|208.77|205.13|0
1652162910000|2022-05-10 06:08:30|208.82|205.18|208.82|205.18|208.82|205.18|208.77|205.13|0
1652162920000|2022-05-10 06:08:40|208.67|205.03|208.72|205.08|208.77|205.13|208.67|205.03|0
1652162930000|2022-05-10 06:08:50|208.67|205.03|208.72|205.08|208.82|205.18|208.56|204.92|0
1652162940000|2022-05-10 06:09:00|208.82|205.18|208.45|204.81|208.82|205.18|208.4|204.76|0
1652162950000|2022-05-10 06:09:10|208.4|204.76|208.56|204.92|208.56|204.92|208.4|204.76|0
1652162960000|2022-05-10 06:09:20|208.24|204.6|207.92|204.28|208.29|204.65|207.92|204.28|0
1652162970000|2022-05-10 06:09:30|208.03|204.39|207.92|204.28|208.03|204.39|207.92|204.28|0
1652162980000|2022-05-10 06:09:40|207.87|204.23|208.19|204.55|208.19|204.55|207.82|204.18|0
1652162990000|2022-05-10 06:09:50|208.08|204.44|208.14|204.5|208.14|204.5|208.03|204.39|0
1652163000000|2022-05-10 06:10:00|208.03|204.39|208.08|204.44|208.19|204.55|208.03|204.39|0
1652163010000|2022-05-10 06:10:10|207.92|204.28|208.08|204.44|208.08|204.44|207.92|204.28|0
1652163020000|2022-05-10 06:10:20|208.14|204.5|208.35|204.71|208.35|204.71|208.14|204.5|0
1652163030000|2022-05-10 06:10:30|208.29|204.65|208.24|204.6|208.45|204.81|208.24|204.6|0
1652163040000|2022-05-10 06:10:40|208.35|204.71|208.45|204.81|208.45|204.81|208.35|204.71|0
1652163050000|2022-05-10 06:10:50|208.4|204.76|208.4|204.76|208.4|204.76|208.4|204.76|0
1652163060000|2022-05-10 06:11:00|208.35|204.71|208.45|204.81|208.45|204.81|208.35|204.71|0
1652163070000|2022-05-10 06:11:10|208.4|204.76|208.4|204.76|208.4|204.76|208.4|204.76|0
1652163080000|2022-05-10 06:11:20|208.88|205.24|209.09|205.45|209.19|205.55|208.88|205.24|0
1652163090000|2022-05-10 06:11:30|209.19|205.55|209.41|205.77|209.41|205.77|209.19|205.55|0
1652163100000|2022-05-10 06:11:40|209.3|205.66|209.35|205.71|209.35|205.71|209.3|205.66|0
1652163110000|2022-05-10 06:11:50|209.3|205.66|209.14|205.5|209.3|205.66|209.09|205.45|0
1652163120000|2022-05-10 06:12:00|209.09|205.45|209.51|205.87|209.51|205.87|209.09|205.45|0
1652163130000|2022-05-10 06:12:10|209.67|206.03|209.62|205.98|209.67|206.03|209.62|205.98|0
1652163140000|2022-05-10 06:12:20|209.78|206.14|209.73|206.09|209.78|206.14|209.73|206.09|0
1652163150000|2022-05-10 06:12:30|209.67|206.03|209.72|206.08|209.78|206.14|209.67|206.03|0
1652163160000|2022-05-10 06:12:40|209.62|205.98|209.51|205.87|209.72|206.08|209.51|205.87|0
1652163170000|2022-05-10 06:12:50|209.41|205.77|209.41|205.77|209.41|205.77|209.41|205.77|0
1652163180000|2022-05-10 06:13:00|209.56|205.92|209.67|206.03|209.67|206.03|209.51|205.87|0
1652163190000|2022-05-10 06:13:10|209.46|205.82|209.3|205.66|209.46|205.82|209.3|205.66|0
1652163200000|2022-05-10 06:13:20|209.51|205.87|209.62|205.98|209.62|205.98|209.51|205.87|0
1652163210000|2022-05-10 06:13:30|209.67|206.03|209.51|205.87|209.67|206.03|209.51|205.87|0
1652163220000|2022-05-10 06:13:40|209.72|206.08|209.62|205.98|209.72|206.08|209.62|205.98|0
1652163230000|2022-05-10 06:13:50|209.94|206.3|210.15|206.51|210.26|206.62|209.94|206.3|0
1652163240000|2022-05-10 06:14:00|210.26|206.62|210.26|206.62|210.26|206.62|210.26|206.62|0
1652163250000|2022-05-10 06:14:10|210.04|206.4|209.94|206.3|210.15|206.51|209.94|206.3|0
1652163260000|2022-05-10 06:14:20|210.04|206.4|210.26|206.62|210.26|206.62|210.04|206.4|0
1652163270000|2022-05-10 06:14:30|210.15|206.51|210.15|206.51|210.15|206.51|210.04|206.4|0
1652163280000|2022-05-10 06:14:40|210.04|206.4|210.04|206.4|210.04|206.4|210.04|206.4|0
1652163290000|2022-05-10 06:14:50|210.15|206.51|210.2|206.56|210.26|206.62|210.15|206.51|0
1652163300000|2022-05-10 06:15:00|210.15|206.51|209.94|206.3|210.15|206.51|209.94|206.3|0
1652163310000|2022-05-10 06:15:10|209.83|206.19|209.72|206.08|209.83|206.19|209.62|205.98|0
1652163320000|2022-05-10 06:15:20|209.62|205.98|209.4|205.76|209.62|205.98|209.4|205.76|0
1652163330000|2022-05-10 06:15:30|209.46|205.82|209.19|205.55|209.46|205.82|209.09|205.45|0
1652163340000|2022-05-10 06:15:40|209.35|205.71|209.72|206.08|209.72|206.08|209.35|205.71|0
1652163350000|2022-05-10 06:15:50|209.62|205.98|209.51|205.87|209.62|205.98|209.4|205.76|0
1652163370000|2022-05-10 06:16:10|209.72|206.08|209.67|206.03|209.72|206.08|209.67|206.03|0
1652163380000|2022-05-10 06:16:20|209.51|205.87|209.51|205.87|209.51|205.87|209.51|205.87|0
1652163390000|2022-05-10 06:16:30|209.67|206.03|209.62|205.98|209.67|206.03|209.51|205.87|0
1652163400000|2022-05-10 06:16:40|209.67|206.03|209.51|205.87|209.67|206.03|209.51|205.87|0
1652163410000|2022-05-10 06:16:50|209.4|205.76|209.09|205.45|209.4|205.76|209.09|205.45|0
1652163420000|2022-05-10 06:17:00|209.19|205.55|209.24|205.6|209.24|205.6|209.19|205.55|0
1652163430000|2022-05-10 06:17:10|209.3|205.66|209.35|205.71|209.4|205.76|209.3|205.66|0
1652163440000|2022-05-10 06:17:20|209.4|205.76|209.83|206.19|209.83|206.19|209.4|205.76|0
1652163450000|2022-05-10 06:17:30|209.77|206.13|209.83|206.19|209.94|206.3|209.77|206.13|0
1652163460000|2022-05-10 06:17:40|209.72|206.08|209.62|205.98|209.72|206.08|209.62|205.98|0
1652163470000|2022-05-10 06:17:50|209.51|205.87|209.62|205.98|209.62|205.98|209.51|205.87|0
1652163480000|2022-05-10 06:18:00|209.51|205.87|209.72|206.08|209.72|206.08|209.51|205.87|0
1652163490000|2022-05-10 06:18:10|209.77|206.13|209.67|206.03|209.77|206.13|209.62|205.98|0
1652163500000|2022-05-10 06:18:20|209.83|206.19|209.72|206.08|209.83|206.19|209.72|206.08|0
1652163510000|2022-05-10 06:18:30|209.83|206.19|209.93|206.29|209.93|206.29|209.83|206.19|0
1652163520000|2022-05-10 06:18:40|209.83|206.19|209.67|206.03|209.83|206.19|209.67|206.03|0
1652163540000|2022-05-10 06:19:00|209.72|206.08|209.45|205.81|209.72|206.08|209.45|205.81|0
1652163550000|2022-05-10 06:19:10|209.51|205.87|209.51|205.87|209.51|205.87|209.51|205.87|0
1652163560000|2022-05-10 06:19:20|209.4|205.76|209.24|205.6|209.4|205.76|209.24|205.6|0
1652163570000|2022-05-10 06:19:30|209.19|205.55|209.19|205.55|209.19|205.55|209.14|205.5|0
1652163580000|2022-05-10 06:19:40|209.4|205.76|209.72|206.08|209.72|206.08|209.4|205.76|0
1652163590000|2022-05-10 06:19:50|209.51|205.87|209.19|205.55|209.51|205.87|209.19|205.55|0
1652163600000|2022-05-10 06:20:00|209.35|205.71|209.62|205.98|209.62|205.98|209.35|205.71|0
1652163610000|2022-05-10 06:20:10|209.51|205.87|209.83|206.19|209.83|206.19|209.51|205.87|0
1652163620000|2022-05-10 06:20:20|209.93|206.29|209.93|206.29|210.15|206.51|209.93|206.29|0
1652163630000|2022-05-10 06:20:30|210.04|206.4|209.93|206.29|210.04|206.4|209.93|206.29|0
1652163640000|2022-05-10 06:20:40|210.04|206.4|210.25|206.61|210.25|206.61|210.04|206.4|0
1652163650000|2022-05-10 06:20:50|210.04|206.4|209.72|206.08|210.04|206.4|209.61|205.97|0
1652163660000|2022-05-10 06:21:00|209.83|206.19|209.83|206.19|209.83|206.19|209.83|206.19|0
1652163670000|2022-05-10 06:21:10|209.61|205.97|209.83|206.19|209.83|206.19|209.61|205.97|0
1652163680000|2022-05-10 06:21:20|209.88|206.24|209.83|206.19|209.88|206.24|209.83|206.19|0
1652163690000|2022-05-10 06:21:30|209.72|206.08|209.83|206.19|209.83|206.19|209.72|206.08|0
1652163700000|2022-05-10 06:21:40|209.88|206.24|210.04|206.4|210.04|206.4|209.88|206.24|0
1652163710000|2022-05-10 06:21:50|210.15|206.51|210.15|206.51|210.15|206.51|209.98|206.34|0
1652163720000|2022-05-10 06:22:00|210.25|206.61|210.15|206.51|210.25|206.61|210.15|206.51|0
1652163730000|2022-05-10 06:22:10|210.25|206.61|210.25|206.61|210.25|206.61|210.15|206.51|0
1652163740000|2022-05-10 06:22:20|210.15|206.51|210.15|206.51|210.15|206.51|210.15|206.51|0
1652163750000|2022-05-10 06:22:30|210.25|206.61|210.15|206.51|210.25|206.61|210.15|206.51|0
1652163760000|2022-05-10 06:22:40|210.04|206.4|210.2|206.56|210.25|206.61|210.04|206.4|0
1652163770000|2022-05-10 06:22:50|210.25|206.61|210.25|206.61|210.25|206.61|210.25|206.61|0
1652163840000|2022-05-10 06:24:00|210.15|206.51|210.25|206.61|210.25|206.61|210.15|206.51|0
1652163860000|2022-05-10 06:24:20|210.14|206.5|210.25|206.61|210.25|206.61|210.14|206.5|0
1652163920000|2022-05-10 06:25:20|210.14|206.5|210.25|206.61|210.25|206.61|210.14|206.5|0
1652163940000|2022-05-10 06:25:40|210.14|206.5|210.04|206.4|210.14|206.5|210.04|206.4|0
1652163950000|2022-05-10 06:25:50|209.93|206.29|209.83|206.19|210.04|206.4|209.83|206.19|0
1652163960000|2022-05-10 06:26:00|209.93|206.29|209.98|206.34|209.98|206.34|209.93|206.29|0
1652163970000|2022-05-10 06:26:10|210.14|206.5|210.14|206.5|210.14|206.5|210.14|206.5|0
1652163980000|2022-05-10 06:26:20|210.25|206.61|210.25|206.61|210.25|206.61|210.25|206.61|0
1652164000000|2022-05-10 06:26:40|210.14|206.5|210.14|206.5|210.14|206.5|210.14|206.5|0
1652164010000|2022-05-10 06:26:50|210.25|206.61|210.25|206.61|210.25|206.61|210.14|206.5|0
1652164020000|2022-05-10 06:27:00|210.14|206.5|210.14|206.5|210.14|206.5|210.04|206.4|0
1652164030000|2022-05-10 06:27:10|210.04|206.4|210.09|206.45|210.09|206.45|210.04|206.4|0
1652164040000|2022-05-10 06:27:20|210.14|206.5|209.98|206.34|210.14|206.5|209.98|206.34|0
1652164050000|2022-05-10 06:27:30|210.14|206.5|210.14|206.5|210.14|206.5|210.04|206.4|0
1652164060000|2022-05-10 06:27:40|210.09|206.45|210.09|206.45|210.09|206.45|210.09|206.45|0
1652164070000|2022-05-10 06:27:50|210.14|206.5|210.09|206.45|210.14|206.5|210.09|206.45|0
1652164080000|2022-05-10 06:28:00|210.25|206.61|210.25|206.61|210.25|206.61|210.25|206.61|0
1652164090000|2022-05-10 06:28:10|210.19|206.55|210.25|206.61|210.25|206.61|210.09|206.45|0
1652164100000|2022-05-10 06:28:20|210.19|206.55|210.14|206.5|210.19|206.55|210.14|206.5|0
1652164110000|2022-05-10 06:28:30|209.93|206.29|209.61|205.97|209.93|206.29|209.61|205.97|0
1652164120000|2022-05-10 06:28:40|209.4|205.76|209.51|205.87|209.51|205.87|209.4|205.76|0
1652164130000|2022-05-10 06:28:50|209.61|205.97|209.82|206.18|209.82|206.18|209.61|205.97|0
1652164140000|2022-05-10 06:29:00|209.5|205.86|209.5|205.86|209.93|206.29|209.5|205.86|0
1652164150000|2022-05-10 06:29:10|209.29|205.65|209.08|205.44|209.29|205.65|209.08|205.44|0
1652164160000|2022-05-10 06:29:20|209.29|205.65|209.19|205.55|209.4|205.76|209.19|205.55|0
1652164170000|2022-05-10 06:29:30|209.08|205.44|209.03|205.39|209.19|205.55|209.03|205.39|0
1652164180000|2022-05-10 06:29:40|209.19|205.55|208.97|205.33|209.19|205.55|208.97|205.33|0
1652164190000|2022-05-10 06:29:50|208.87|205.23|208.97|205.33|208.97|205.33|208.81|205.17|0
1652164200000|2022-05-10 06:30:00|209.08|205.44|209.08|205.44|209.08|205.44|209.08|205.44|0
1652164210000|2022-05-10 06:30:10|209.13|205.49|209.66|206.02|209.72|206.08|209.13|205.49|0
1652164220000|2022-05-10 06:30:20|209.61|205.97|209.72|206.08|209.72|206.08|209.61|205.97|0
1652164230000|2022-05-10 06:30:30|209.82|206.18|209.82|206.18|209.82|206.18|209.82|206.18|0
1652164240000|2022-05-10 06:30:40|209.72|206.08|209.93|206.29|209.93|206.29|209.72|206.08|0
1652164250000|2022-05-10 06:30:50|209.82|206.18|209.93|206.29|209.98|206.34|209.82|206.18|0
1652164260000|2022-05-10 06:31:00|209.98|206.34|210.04|206.4|210.04|206.4|209.93|206.29|0
1652164270000|2022-05-10 06:31:10|209.93|206.29|209.82|206.18|209.93|206.29|209.82|206.18|0
1652164280000|2022-05-10 06:31:20|209.93|206.29|209.93|206.29|209.93|206.29|209.93|206.29|0
1652164290000|2022-05-10 06:31:30|209.98|206.34|209.98|206.34|209.98|206.34|209.98|206.34|0
1652164300000|2022-05-10 06:31:40|209.87|206.23|209.93|206.29|209.93|206.29|209.82|206.18|0
1652164310000|2022-05-10 06:31:50|210.04|206.4|210.14|206.5|210.14|206.5|210.04|206.4|0
1652164320000|2022-05-10 06:32:00|210.25|206.61|210.25|206.61|210.25|206.61|210.14|206.5|0
1652164360000|2022-05-10 06:32:40|210.14|206.5|210.19|206.55|210.25|206.61|210.14|206.5|0
1652164380000|2022-05-10 06:33:00|210.25|206.61|210.14|206.5|210.25|206.61|210.14|206.5|0
1652164390000|2022-05-10 06:33:10|209.93|206.29|209.93|206.29|209.93|206.29|209.87|206.23|0
1652164400000|2022-05-10 06:33:20|209.87|206.23|209.98|206.34|209.98|206.34|209.87|206.23|0
1652164410000|2022-05-10 06:33:30|210.03|206.39|209.93|206.29|210.03|206.39|209.93|206.29|0
1652164420000|2022-05-10 06:33:40|209.87|206.23|209.93|206.29|209.93|206.29|209.87|206.23|0
1652164430000|2022-05-10 06:33:50|209.98|206.34|209.93|206.29|209.98|206.34|209.87|206.23|0
1652164440000|2022-05-10 06:34:00|209.87|206.23|209.93|206.29|209.93|206.29|209.87|206.23|0
1652164450000|2022-05-10 06:34:10|209.87|206.23|209.87|206.23|209.87|206.23|209.87|206.23|0
1652164460000|2022-05-10 06:34:20|210.03|206.39|210.03|206.39|210.03|206.39|210.03|206.39|0
1652164470000|2022-05-10 06:34:30|209.98|206.34|209.87|206.23|209.98|206.34|209.87|206.23|0
1652164480000|2022-05-10 06:34:40|209.93|206.29|209.82|206.18|209.93|206.29|209.82|206.18|0
1652164490000|2022-05-10 06:34:50|209.93|206.29|209.87|206.23|209.98|206.34|209.87|206.23|0
1652164500000|2022-05-10 06:35:00|209.82|206.18|209.82|206.18|209.82|206.18|209.77|206.13|0
1652164510000|2022-05-10 06:35:10|209.77|206.13|210.08|206.44|210.08|206.44|209.77|206.13|0
1652164520000|2022-05-10 06:35:20|210.14|206.5|210.25|206.61|210.25|206.61|210.14|206.5|0
1652164550000|2022-05-10 06:35:50|210.14|206.5|210.14|206.5|210.25|206.61|210.14|206.5|0
1652164560000|2022-05-10 06:36:00|210.25|206.61|210.25|206.61|210.25|206.61|210.14|206.5|0
1652164570000|2022-05-10 06:36:10|210.19|206.55|210.14|206.5|210.19|206.55|210.14|206.5|0
1652164580000|2022-05-10 06:36:20|210.19|206.55|210.25|206.61|210.25|206.61|210.19|206.55|0
1652164600000|2022-05-10 06:36:40|210.14|206.5|210.03|206.39|210.14|206.5|210.03|206.39|0
1652164610000|2022-05-10 06:36:50|209.98|206.34|210.03|206.39|210.03|206.39|209.98|206.34|0
1652164620000|2022-05-10 06:37:00|210.14|206.5|210.14|206.5|210.14|206.5|210.14|206.5|0
1652164630000|2022-05-10 06:37:10|210.25|206.61|210.25|206.61|210.25|206.61|210.25|206.61|0
1652164690000|2022-05-10 06:38:10|210.24|206.6|210.24|206.6|210.24|206.6|210.24|206.6|0
1652164760000|2022-05-10 06:39:20|211.1|207.46|211.42|207.78|211.42|207.78|211.1|207.46|0
1652164770000|2022-05-10 06:39:30|211.31|207.67|211.04|207.4|211.31|207.67|211.04|207.4|0
1652164780000|2022-05-10 06:39:40|211.1|207.46|210.78|207.14|211.1|207.46|210.78|207.14|0
1652164790000|2022-05-10 06:39:50|210.56|206.92|211.1|207.46|211.1|207.46|210.56|206.92|0
1652164800000|2022-05-10 06:40:00|211.31|207.67|210.93|207.29|211.36|207.72|210.93|207.29|0
1652164810000|2022-05-10 06:40:10|210.99|207.35|211.15|207.51|211.15|207.51|210.99|207.35|0
1652164820000|2022-05-10 06:40:20|211.1|207.46|211.1|207.46|211.1|207.46|211.1|207.46|0
1652164830000|2022-05-10 06:40:30|211.04|207.4|211.1|207.46|211.2|207.56|211.04|207.4|0
1652164840000|2022-05-10 06:40:40|211.2|207.56|211.2|207.56|211.42|207.78|211.2|207.56|0
1652164850000|2022-05-10 06:40:50|211.1|207.46|211.1|207.46|211.1|207.46|211.1|207.46|0
1652164860000|2022-05-10 06:41:00|211.2|207.56|211.15|207.51|211.42|207.78|211.15|207.51|0
1652164870000|2022-05-10 06:41:10|211.1|207.46|211.2|207.56|211.2|207.56|211.1|207.46|0
1652164880000|2022-05-10 06:41:20|211.31|207.67|211.42|207.78|211.42|207.78|211.31|207.67|0
1652164900000|2022-05-10 06:41:40|211.31|207.67|211.42|207.78|211.42|207.78|211.31|207.67|0
1652164910000|2022-05-10 06:41:50|211.31|207.67|211.36|207.72|211.36|207.72|211.31|207.67|0
1652164920000|2022-05-10 06:42:00|211.47|207.83|211.36|207.72|211.47|207.83|211.36|207.72|0
1652164930000|2022-05-10 06:42:10|211.42|207.78|211.42|207.78|211.42|207.78|211.42|207.78|0
1652164940000|2022-05-10 06:42:20|211.31|207.67|211.74|208.1|211.74|208.1|211.31|207.67|0
1652164950000|2022-05-10 06:42:30|211.84|208.2|212.06|208.42|212.06|208.42|211.84|208.2|0
1652164960000|2022-05-10 06:42:40|211.95|208.31|212.06|208.42|212.06|208.42|211.95|208.31|0
1652164970000|2022-05-10 06:42:50|211.95|208.31|212.11|208.47|212.16|208.52|211.95|208.31|0
1652164980000|2022-05-10 06:43:00|212.06|208.42|212.16|208.52|212.16|208.52|212.06|208.42|0
1652164990000|2022-05-10 06:43:10|212.27|208.63|212.11|208.47|212.38|208.74|212.11|208.47|0
1652165000000|2022-05-10 06:43:20|212.16|208.52|212.16|208.52|212.16|208.52|212.16|208.52|0
1652165010000|2022-05-10 06:43:30|212.22|208.58|212.11|208.47|212.22|208.58|212.11|208.47|0
1652165020000|2022-05-10 06:43:40|212.16|208.52|212.38|208.74|212.38|208.74|212.16|208.52|0
1652165030000|2022-05-10 06:43:50|212.48|208.84|212.48|208.84|212.7|209.06|212.48|208.84|0
1652165040000|2022-05-10 06:44:00|212.59|208.95|212.38|208.74|212.7|209.06|212.38|208.74|0
1652165050000|2022-05-10 06:44:10|212.43|208.79|212.06|208.42|212.48|208.84|212.06|208.42|0
1652165060000|2022-05-10 06:44:20|212.16|208.52|212.32|208.68|212.38|208.74|212.16|208.52|0
1652165070000|2022-05-10 06:44:30|212.21|208.57|211.95|208.31|212.21|208.57|211.95|208.31|0
1652165080000|2022-05-10 06:44:40|212.16|208.52|212.48|208.84|212.48|208.84|212.16|208.52|0
1652165090000|2022-05-10 06:44:50|213.34|209.7|213.13|209.49|213.34|209.7|212.91|209.27|0
1652165100000|2022-05-10 06:45:00|213.24|209.6|213.45|209.81|213.45|209.81|213.24|209.6|0
1652165110000|2022-05-10 06:45:10|213.34|209.7|213.5|209.86|213.5|209.86|213.34|209.7|0
1652165120000|2022-05-10 06:45:20|213.45|209.81|213.34|209.7|213.45|209.81|213.34|209.7|0
1652165130000|2022-05-10 06:45:30|213.13|209.49|213.07|209.43|213.13|209.49|212.91|209.27|0
1652165140000|2022-05-10 06:45:40|213.02|209.38|212.91|209.27|213.02|209.38|212.91|209.27|0
1652165150000|2022-05-10 06:45:50|212.86|209.22|213.13|209.49|213.13|209.49|212.86|209.22|0
1652165160000|2022-05-10 06:46:00|213.02|209.38|213.45|209.81|213.45|209.81|213.02|209.38|0
1652165170000|2022-05-10 06:46:10|213.56|209.92|213.13|209.49|213.56|209.92|213.13|209.49|0
1652165180000|2022-05-10 06:46:20|213.23|209.59|213.13|209.49|213.23|209.59|213.13|209.49|0
1652165190000|2022-05-10 06:46:30|213.18|209.54|213.07|209.43|213.23|209.59|213.02|209.38|0
1652165200000|2022-05-10 06:46:40|213.13|209.49|212.75|209.11|213.13|209.49|212.75|209.11|0
1652165210000|2022-05-10 06:46:50|212.7|209.06|212.48|208.84|212.75|209.11|212.48|208.84|0
1652165220000|2022-05-10 06:47:00|212.38|208.74|212.06|208.42|212.38|208.74|212.06|208.42|0
1652165230000|2022-05-10 06:47:10|211.95|208.31|212|208.36|212.06|208.42|211.95|208.31|0
1652165240000|2022-05-10 06:47:20|216.39|212.75|211.46|207.82|216.39|212.75|211.46|207.82|0
1652165250000|2022-05-10 06:47:30|211.3|207.66|211.57|207.93|211.57|207.93|211.3|207.66|0
1652165260000|2022-05-10 06:47:40|211.72|208.08|211.83|208.19|211.83|208.19|211.62|207.98|0
1652165270000|2022-05-10 06:47:50|211.78|208.14|211.46|207.82|211.78|208.14|211.46|207.82|0
1652165280000|2022-05-10 06:48:00|211.35|207.71|211.14|207.5|211.35|207.71|211.14|207.5|0
1652165290000|2022-05-10 06:48:10|211.03|207.39|211.14|207.5|211.14|207.5|211.03|207.39|0
1652165300000|2022-05-10 06:48:20|211.19|207.55|211.25|207.61|211.25|207.61|211.14|207.5|0
1652165310000|2022-05-10 06:48:30|211.35|207.71|211.67|208.03|211.67|208.03|211.35|207.71|0
1652165320000|2022-05-10 06:48:40|211.94|208.3|211.72|208.08|211.94|208.3|211.72|208.08|0
1652165330000|2022-05-10 06:48:50|211.51|207.87|211.57|207.93|211.62|207.98|211.51|207.87|0
1652165340000|2022-05-10 06:49:00|211.46|207.82|211.35|207.71|211.46|207.82|211.35|207.71|0
1652165350000|2022-05-10 06:49:10|211.14|207.5|211.03|207.39|211.14|207.5|211.03|207.39|0
1652165360000|2022-05-10 06:49:20|210.87|207.23|211.35|207.71|211.35|207.71|210.87|207.23|0
1652165370000|2022-05-10 06:49:30|211.24|207.6|211.46|207.82|211.57|207.93|211.14|207.5|0
1652165380000|2022-05-10 06:49:40|211.35|207.71|211.4|207.76|211.4|207.76|211.35|207.71|0
1652165390000|2022-05-10 06:49:50|211.35|207.71|211.46|207.82|211.46|207.82|211.35|207.71|0
1652165400000|2022-05-10 06:50:00|211.51|207.87|211.03|207.39|211.51|207.87|211.03|207.39|0
1652165410000|2022-05-10 06:50:10|210.98|207.34|210.82|207.18|210.98|207.34|210.82|207.18|0
1652165420000|2022-05-10 06:50:20|210.92|207.28|210.92|207.28|210.92|207.28|210.92|207.28|0
1652165430000|2022-05-10 06:50:30|210.82|207.18|210.71|207.07|210.82|207.18|210.71|207.07|0
1652165440000|2022-05-10 06:50:40|210.82|207.18|210.82|207.18|210.82|207.18|210.76|207.12|0
1652165450000|2022-05-10 06:50:50|211.08|207.44|211.14|207.5|211.14|207.5|211.08|207.44|0
1652165460000|2022-05-10 06:51:00|211.03|207.39|211.03|207.39|211.03|207.39|210.97|207.33|0
1652165470000|2022-05-10 06:51:10|210.87|207.23|210.97|207.33|210.97|207.33|210.87|207.23|0
1652165480000|2022-05-10 06:51:20|211.03|207.39|210.92|207.28|211.03|207.39|210.87|207.23|0
1652165490000|2022-05-10 06:51:30|211.08|207.44|211.14|207.5|211.14|207.5|211.08|207.44|0
1652165500000|2022-05-10 06:51:40|211.08|207.44|211.14|207.5|211.14|207.5|211.03|207.39|0
1652165510000|2022-05-10 06:51:50|211.24|207.6|211.24|207.6|211.24|207.6|211.24|207.6|0
1652165520000|2022-05-10 06:52:00|211.29|207.65|211.51|207.87|211.51|207.87|211.29|207.65|0
1652165530000|2022-05-10 06:52:10|211.56|207.92|211.56|207.92|211.56|207.92|211.51|207.87|0
1652165540000|2022-05-10 06:52:20|211.51|207.87|211.56|207.92|211.56|207.92|211.51|207.87|0
1652165550000|2022-05-10 06:52:30|211.51|207.87|211.83|208.19|211.83|208.19|211.51|207.87|0
1652165560000|2022-05-10 06:52:40|211.78|208.14|212.21|208.57|212.21|208.57|211.78|208.14|0
1652165570000|2022-05-10 06:52:50|212.53|208.89|212.42|208.78|212.53|208.89|212.42|208.78|0
1652165580000|2022-05-10 06:53:00|212.58|208.94|212.58|208.94|212.69|209.05|212.58|208.94|0
1652165590000|2022-05-10 06:53:10|212.74|209.1|212.79|209.15|212.96|209.32|212.74|209.1|0
1652165600000|2022-05-10 06:53:20|212.96|209.32|213.06|209.42|213.22|209.58|212.96|209.32|0
1652165610000|2022-05-10 06:53:30|213.17|209.53|212.85|209.21|213.17|209.53|212.85|209.21|0
1652165620000|2022-05-10 06:53:40|212.9|209.26|212.85|209.21|212.9|209.26|212.85|209.21|0
1652165630000|2022-05-10 06:53:50|212.74|209.1|212.9|209.26|212.9|209.26|212.74|209.1|0
1652165640000|2022-05-10 06:54:00|212.96|209.32|212.74|209.1|212.96|209.32|212.74|209.1|0
1652165650000|2022-05-10 06:54:10|212.53|208.89|212.21|208.57|212.53|208.89|212.1|208.46|0
1652165660000|2022-05-10 06:54:20|212.31|208.67|212.31|208.67|212.42|208.78|212.31|208.67|0
1652165670000|2022-05-10 06:54:30|212.26|208.62|212.36|208.72|212.42|208.78|212.26|208.62|0
1652165680000|2022-05-10 06:54:40|212.42|208.78|212.36|208.72|212.42|208.78|212.31|208.67|0
1652165690000|2022-05-10 06:54:50|212.42|208.78|212.42|208.78|212.42|208.78|212.31|208.67|0
1652165700000|2022-05-10 06:55:00|212.47|208.83|212.47|208.83|212.47|208.83|212.47|208.83|0
1652165710000|2022-05-10 06:55:10|212.42|208.78|212.42|208.78|212.42|208.78|212.31|208.67|0
1652165720000|2022-05-10 06:55:20|212.58|208.94|212.63|208.99|212.63|208.99|212.58|208.94|0
1652165730000|2022-05-10 06:55:30|212.42|208.78|212.42|208.78|212.47|208.83|212.42|208.78|0
1652165740000|2022-05-10 06:55:40|212.47|208.83|212.36|208.72|212.47|208.83|212.36|208.72|0
1652165750000|2022-05-10 06:55:50|212.53|208.89|212.53|208.89|212.53|208.89|212.42|208.78|0
1652165760000|2022-05-10 06:56:00|212.47|208.83|212.42|208.78|212.47|208.83|212.42|208.78|0
1652165770000|2022-05-10 06:56:10|212.53|208.89|212.96|209.32|212.96|209.32|212.53|208.89|0
1652165780000|2022-05-10 06:56:20|212.9|209.26|212.9|209.26|212.9|209.26|212.9|209.26|0
1652165790000|2022-05-10 06:56:30|212.85|209.21|212.9|209.26|212.9|209.26|212.85|209.21|0
1652165800000|2022-05-10 06:56:40|212.85|209.21|212.58|208.94|212.85|209.21|212.58|208.94|0
1652165810000|2022-05-10 06:56:50|212.53|208.89|212.42|208.78|212.53|208.89|212.42|208.78|0
1652165820000|2022-05-10 06:57:00|212.53|208.89|212.53|208.89|212.53|208.89|212.42|208.78|0
1652165830000|2022-05-10 06:57:10|212.63|208.99|212.85|209.21|212.85|209.21|212.58|208.94|0
1652165840000|2022-05-10 06:57:20|212.79|209.15|212.85|209.21|212.85|209.21|212.74|209.1|0
1652165850000|2022-05-10 06:57:30|212.9|209.26|212.85|209.21|212.9|209.26|212.85|209.21|0
1652165860000|2022-05-10 06:57:40|212.74|209.1|212.74|209.1|212.85|209.21|212.74|209.1|0
1652165870000|2022-05-10 06:57:50|212.9|209.26|212.74|209.1|212.96|209.32|212.74|209.1|0
1652165880000|2022-05-10 06:58:00|212.79|209.15|212.85|209.21|212.85|209.21|212.74|209.1|0
1652165890000|2022-05-10 06:58:10|212.79|209.15|213.17|209.53|213.17|209.53|212.74|209.1|0
1652165900000|2022-05-10 06:58:20|213.28|209.64|213.01|209.37|213.28|209.64|212.95|209.31|0
1652165910000|2022-05-10 06:58:30|212.95|209.31|212.9|209.26|212.95|209.31|212.85|209.21|0
1652165920000|2022-05-10 06:58:40|212.95|209.31|213.17|209.53|213.17|209.53|212.95|209.31|0
1652165930000|2022-05-10 06:58:50|213.28|209.64|213.17|209.53|213.28|209.64|213.17|209.53|0
1652165940000|2022-05-10 06:59:00|213.22|209.58|213.28|209.64|213.28|209.64|213.17|209.53|0
1652165950000|2022-05-10 06:59:10|213.11|209.47|212.95|209.31|213.11|209.47|212.95|209.31|0
1652165960000|2022-05-10 06:59:20|212.85|209.21|213.06|209.42|213.06|209.42|212.63|208.99|0
1652165970000|2022-05-10 06:59:30|212.95|209.31|213.11|209.47|213.17|209.53|212.95|209.31|0
1652165980000|2022-05-10 06:59:40|213.17|209.53|212.85|209.21|213.17|209.53|212.85|209.21|0
1652165990000|2022-05-10 06:59:50|212.9|209.26|212.47|208.83|212.9|209.26|212.47|208.83|0
1652166000000|2022-05-10 07:00:00|212.74|209.1|212.2|208.56|212.74|209.1|212.2|208.56|0
1652166010000|2022-05-10 07:00:10|212.36|208.72|212.25|208.61|212.63|208.99|212.25|208.61|0
1652166020000|2022-05-10 07:00:20|211.88|208.24|211.67|208.03|211.88|208.24|211.67|208.03|0
1652166030000|2022-05-10 07:00:30|211.56|207.92|211.45|207.81|211.61|207.97|211.35|207.71|0
1652166040000|2022-05-10 07:00:40|211.35|207.71|211.67|208.03|211.67|208.03|211.29|207.65|0
1652166050000|2022-05-10 07:00:50|211.88|208.24|211.35|207.71|211.99|208.35|211.35|207.71|0
1652166060000|2022-05-10 07:01:00|211.45|207.81|211.67|208.03|211.88|208.24|211.45|207.81|0
1652166070000|2022-05-10 07:01:10|212.04|208.4|211.67|208.03|212.04|208.4|211.67|208.03|0
1652166080000|2022-05-10 07:01:20|211.45|207.81|211.56|207.92|211.56|207.92|211.45|207.81|0
1652166090000|2022-05-10 07:01:30|211.45|207.81|211.45|207.81|211.45|207.81|211.45|207.81|0
1652166100000|2022-05-10 07:01:40|211.4|207.76|211.45|207.81|211.45|207.81|211.35|207.71|0
1652166110000|2022-05-10 07:01:50|211.18|207.54|211.24|207.6|211.29|207.65|211.18|207.54|0
1652166120000|2022-05-10 07:02:00|210.97|207.33|211.08|207.44|211.08|207.44|210.92|207.28|0
1652166130000|2022-05-10 07:02:10|211.13|207.49|211.08|207.44|211.24|207.6|211.08|207.44|0
1652166140000|2022-05-10 07:02:20|211.13|207.49|210.81|207.17|211.13|207.49|210.81|207.17|0
1652166150000|2022-05-10 07:02:30|211.03|207.39|211.02|207.38|211.13|207.49|211.02|207.38|0
1652166160000|2022-05-10 07:02:40|211.13|207.49|211.24|207.6|211.24|207.6|211.13|207.49|0
1652166170000|2022-05-10 07:02:50|211.29|207.65|211.08|207.44|211.4|207.76|211.08|207.44|0
1652166180000|2022-05-10 07:03:00|211.13|207.49|211.18|207.54|211.18|207.54|210.92|207.28|0
1652166190000|2022-05-10 07:03:10|211.24|207.6|211.24|207.6|211.24|207.6|211.13|207.49|0
1652166200000|2022-05-10 07:03:20|211.56|207.92|211.67|208.03|211.67|208.03|211.56|207.92|0
1652166210000|2022-05-10 07:03:30|211.72|208.08|211.56|207.92|211.72|208.08|211.35|207.71|0
1652166220000|2022-05-10 07:03:40|211.35|207.71|211.35|207.71|211.45|207.81|211.35|207.71|0
1652166230000|2022-05-10 07:03:50|211.24|207.6|211.13|207.49|211.24|207.6|211.13|207.49|0
1652166240000|2022-05-10 07:04:00|211.02|207.38|210.6|206.96|211.02|207.38|210.49|206.85|0
1652166250000|2022-05-10 07:04:10|210.65|207.01|210.49|206.85|210.65|207.01|210.49|206.85|0
1652166260000|2022-05-10 07:04:20|210.54|206.9|210.76|207.12|210.76|207.12|210.54|206.9|0
1652166270000|2022-05-10 07:04:30|210.92|207.28|210.54|206.9|210.92|207.28|210.54|206.9|0
1652166280000|2022-05-10 07:04:40|210.38|206.74|210.6|206.96|210.6|206.96|210.38|206.74|0
1652166290000|2022-05-10 07:04:50|210.65|207.01|210.38|206.74|210.65|207.01|210.38|206.74|0
1652166300000|2022-05-10 07:05:00|210.23|207.11|210.23|207.11|210.23|207.11|210.23|207.11|0
1652166310000|2022-05-10 07:05:10|210.17|207.05|210.66|207.54|210.66|207.54|210.17|207.05|0
1652166320000|2022-05-10 07:05:20|210.76|207.64|210.81|207.69|210.87|207.75|210.71|207.59|0
1652166330000|2022-05-10 07:05:30|210.98|207.86|211.08|207.96|211.08|207.96|210.98|207.86|0
1652166340000|2022-05-10 07:05:40|211.19|208.07|211.3|208.18|211.3|208.18|211.19|208.07|0
1652166350000|2022-05-10 07:05:50|211.83|208.71|211.94|208.82|212.05|208.93|211.83|208.71|0
1652166360000|2022-05-10 07:06:00|211.67|208.55|211.24|208.12|211.83|208.71|211.24|208.12|0
1652166370000|2022-05-10 07:06:10|211.19|208.07|211.4|208.28|211.4|208.28|211.14|208.02|0
1652166380000|2022-05-10 07:06:20|211.51|208.39|211.19|208.07|211.51|208.39|211.19|208.07|0
1652166390000|2022-05-10 07:06:30|211.4|208.28|211.24|208.12|211.4|208.28|211.19|208.07|0
1652166400000|2022-05-10 07:06:40|210.92|207.8|210.98|207.86|211.08|207.96|210.92|207.8|0
1652166410000|2022-05-10 07:06:50|211.08|207.96|211.08|207.96|211.4|208.28|211.08|207.96|0
1652166420000|2022-05-10 07:07:00|211.3|208.18|211.13|208.01|211.3|208.18|211.13|208.01|0
1652166430000|2022-05-10 07:07:10|211.19|208.07|211.73|208.61|211.73|208.61|211.19|208.07|0
1652166440000|2022-05-10 07:07:20|211.51|208.39|211.83|208.71|211.83|208.71|211.51|208.39|0
1652166450000|2022-05-10 07:07:30|211.73|208.61|212.42|209.3|212.42|209.3|211.73|208.61|0
1652166460000|2022-05-10 07:07:40|212.31|209.19|211.99|208.87|212.31|209.19|211.99|208.87|0
1652166470000|2022-05-10 07:07:50|211.88|208.76|212.05|208.93|212.05|208.93|211.88|208.76|0
1652166480000|2022-05-10 07:08:00|212.26|209.14|212.48|209.36|212.53|209.41|212.26|209.14|0
1652166490000|2022-05-10 07:08:10|212.26|209.14|212.37|209.25|212.37|209.25|212.05|208.93|0
1652166500000|2022-05-10 07:08:20|212.26|209.14|212.26|209.14|212.31|209.19|212.26|209.14|0
1652166510000|2022-05-10 07:08:30|211.94|208.82|211.51|208.39|211.94|208.82|211.51|208.39|0
1652166520000|2022-05-10 07:08:40|211.56|208.44|211.08|207.96|211.56|208.44|211.08|207.96|0
1652166530000|2022-05-10 07:08:50|210.98|207.86|210.55|207.43|210.98|207.86|210.55|207.43|0
1652166540000|2022-05-10 07:09:00|210.66|207.54|210.76|207.64|210.76|207.64|210.49|207.37|0
1652166550000|2022-05-10 07:09:10|211.3|208.18|210.71|207.59|211.3|208.18|210.66|207.54|0
1652166560000|2022-05-10 07:09:20|210.66|207.54|210.33|207.21|210.66|207.54|210.33|207.21|0
1652166570000|2022-05-10 07:09:30|210.76|207.64|210.76|207.64|210.98|207.86|210.76|207.64|0
1652166580000|2022-05-10 07:09:40|210.49|207.37|210.55|207.43|210.6|207.48|210.49|207.37|0
1652166590000|2022-05-10 07:09:50|210.28|207.16|209.96|206.84|210.28|207.16|209.96|206.84|0
1652166600000|2022-05-10 07:10:00|209.8|206.68|209.75|206.63|209.8|206.68|209.7|206.58|0
1652166610000|2022-05-10 07:10:10|209.8|206.68|209.8|206.68|210.07|206.95|209.7|206.58|0
1652166620000|2022-05-10 07:10:20|209.7|206.58|209.38|206.26|209.7|206.58|209.38|206.26|0
1652166630000|2022-05-10 07:10:30|209.06|205.94|208.95|205.83|209.06|205.94|208.84|205.72|0
1652166640000|2022-05-10 07:10:40|209.06|205.94|209.27|206.15|209.27|206.15|209.06|205.94|0
1652166650000|2022-05-10 07:10:50|209.21|206.09|209.16|206.04|209.21|206.09|209.06|205.94|0
1652166660000|2022-05-10 07:11:00|209.11|205.99|209.32|206.2|209.32|206.2|209.11|205.99|0
1652166670000|2022-05-10 07:11:10|209.21|206.09|208.63|205.51|209.21|206.09|208.63|205.51|0
1652166680000|2022-05-10 07:11:20|208.53|205.41|208.21|205.09|208.53|205.41|208.21|205.09|0
1652166690000|2022-05-10 07:11:30|208.26|205.14|208.42|205.3|208.42|205.3|208.21|205.09|0
1652166700000|2022-05-10 07:11:40|208.53|205.41|208.31|205.19|208.53|205.41|208.31|205.19|0
1652166710000|2022-05-10 07:11:50|207.99|204.87|208.1|204.98|208.1|204.98|207.94|204.82|0
1652166720000|2022-05-10 07:12:00|208.42|205.3|208.05|204.93|208.42|205.3|208.05|204.93|0
1652166730000|2022-05-10 07:12:10|207.99|204.87|208.1|204.98|208.21|205.09|207.99|204.87|0
1652166740000|2022-05-10 07:12:20|208.21|205.09|208.21|205.09|208.31|205.19|208.21|205.09|0
1652166750000|2022-05-10 07:12:30|208.31|205.19|208.95|205.83|208.95|205.83|208.26|205.14|0
1652166760000|2022-05-10 07:12:40|209.16|206.04|209.06|205.94|209.16|206.04|208.74|205.62|0
1652166770000|2022-05-10 07:12:50|208.95|205.83|208.84|205.72|208.95|205.83|208.84|205.72|0
1652166780000|2022-05-10 07:13:00|208.68|205.56|208.58|205.46|208.68|205.56|208.26|205.14|0
1652166790000|2022-05-10 07:13:10|208.74|205.62|208.84|205.72|208.89|205.77|208.74|205.62|0
1652166800000|2022-05-10 07:13:20|208.42|205.3|208.21|205.09|208.42|205.3|208.15|205.03|0
1652166810000|2022-05-10 07:13:30|208.15|205.03|208.04|204.92|208.15|205.03|207.89|204.77|0
1652166820000|2022-05-10 07:13:40|208.31|205.19|208.74|205.62|208.74|205.62|208.31|205.19|0
1652166830000|2022-05-10 07:13:50|208.95|205.83|209.16|206.04|209.16|206.04|208.95|205.83|0
1652166840000|2022-05-10 07:14:00|209.21|206.09|209.21|206.09|209.48|206.36|209.21|206.09|0
1652166850000|2022-05-10 07:14:10|209.06|205.94|208.84|205.72|209.11|205.99|208.74|205.62|0
1652166860000|2022-05-10 07:14:20|208.74|205.62|208.95|205.83|208.95|205.83|208.68|205.56|0
1652166870000|2022-05-10 07:14:30|208.68|205.56|208.95|205.83|208.95|205.83|208.63|205.51|0
1652166880000|2022-05-10 07:14:40|209.16|206.04|209.48|206.36|209.48|206.36|209.16|206.04|0
1652166890000|2022-05-10 07:14:50|209.37|206.25|209.59|206.47|209.59|206.47|209.37|206.25|0
1652166900000|2022-05-10 07:15:00|209.64|206.52|208.84|205.72|209.64|206.52|208.84|205.72|0
1652166910000|2022-05-10 07:15:10|208.42|205.3|208.79|205.67|208.79|205.67|208.42|205.3|0
1652166920000|2022-05-10 07:15:20|209|205.88|209.27|206.15|209.37|206.25|209|205.88|0
1652166930000|2022-05-10 07:15:30|209.21|206.09|209.69|206.57|209.69|206.57|209.21|206.09|0
1652166940000|2022-05-10 07:15:40|209.91|206.79|210.01|206.89|210.33|207.21|209.91|206.79|0
1652166950000|2022-05-10 07:15:50|209.96|206.84|209.48|206.36|209.96|206.84|209.48|206.36|0
1652166960000|2022-05-10 07:16:00|210.01|206.89|210.33|207.21|210.44|207.32|210.01|206.89|0
1652166970000|2022-05-10 07:16:10|210.7|207.58|210.7|207.58|210.7|207.58|210.55|207.43|0
1652166980000|2022-05-10 07:16:20|210.33|207.21|210.87|207.75|211.08|207.96|210.33|207.21|0
1652166990000|2022-05-10 07:16:30|210.65|207.53|210.38|207.26|210.65|207.53|210.38|207.26|0
1652167000000|2022-05-10 07:16:40|210.28|207.16|210.44|207.32|210.44|207.32|210.12|207|0
1652167010000|2022-05-10 07:16:50|210.54|207.42|210.81|207.69|210.81|207.69|210.54|207.42|0
1652167020000|2022-05-10 07:17:00|210.65|207.53|211.34|208.22|211.34|208.22|210.65|207.53|0
1652167030000|2022-05-10 07:17:10|211.51|208.39|211.56|208.44|211.56|208.44|211.4|208.28|0
1652167040000|2022-05-10 07:17:20|211.51|208.39|211.13|208.01|211.51|208.39|211.13|208.01|0
1652167050000|2022-05-10 07:17:30|210.92|207.8|211.13|208.01|211.13|208.01|210.92|207.8|0
1652167060000|2022-05-10 07:17:40|211.08|207.96|211.08|207.96|211.13|208.01|211.08|207.96|0
1652167070000|2022-05-10 07:17:50|211.19|208.07|211.61|208.49|211.61|208.49|211.19|208.07|0
1652167080000|2022-05-10 07:18:00|211.72|208.6|211.19|208.07|211.72|208.6|211.19|208.07|0
1652167090000|2022-05-10 07:18:10|211.4|208.28|211.29|208.17|211.4|208.28|211.08|207.96|0
1652167100000|2022-05-10 07:18:20|211.19|208.07|211.19|208.07|211.19|208.07|211.08|207.96|0
1652167110000|2022-05-10 07:18:30|210.92|207.8|210.33|207.21|210.92|207.8|210.33|207.21|0
1652167120000|2022-05-10 07:18:40|210.28|207.16|210.12|207|210.28|207.16|210.01|206.89|0
1652167130000|2022-05-10 07:18:50|210.22|207.1|209.96|206.84|210.22|207.1|209.96|206.84|0
1652167140000|2022-05-10 07:19:00|210.01|206.89|210.65|207.53|210.76|207.64|210.01|206.89|0
1652167150000|2022-05-10 07:19:10|211.02|207.9|210.7|207.58|211.02|207.9|210.7|207.58|0
1652167160000|2022-05-10 07:19:20|210.76|207.64|210.27|207.15|210.76|207.64|210.27|207.15|0
1652167170000|2022-05-10 07:19:30|210.12|207|209.95|206.83|210.12|207|209.95|206.83|0
1652167180000|2022-05-10 07:19:40|209.85|206.73|209.85|206.73|209.9|206.78|209.8|206.68|0
1652167190000|2022-05-10 07:19:50|209.9|206.78|210.01|206.89|210.22|207.1|209.9|206.78|0
1652167200000|2022-05-10 07:20:00|209.9|206.78|210.12|207|210.12|207|209.9|206.78|0
1652167210000|2022-05-10 07:20:10|210.06|206.94|210.06|206.94|210.22|207.1|210.06|206.94|0
1652167220000|2022-05-10 07:20:20|210.33|207.21|210.27|207.15|210.7|207.58|210.27|207.15|0
1652167230000|2022-05-10 07:20:30|210.49|207.37|210.65|207.53|210.81|207.69|210.49|207.37|0
1652167240000|2022-05-10 07:20:40|210.81|207.69|210.91|207.79|210.91|207.79|210.81|207.69|0
1652167250000|2022-05-10 07:20:50|210.86|207.74|210.86|207.74|210.91|207.79|210.86|207.74|0
1652167260000|2022-05-10 07:21:00|210.81|207.69|210.86|207.74|210.91|207.79|210.81|207.69|0
1652167270000|2022-05-10 07:21:10|211.18|208.06|211.5|208.38|211.5|208.38|211.13|208.01|0
1652167280000|2022-05-10 07:21:20|211.45|208.33|211.24|208.12|211.45|208.33|210.97|207.85|0
1652167290000|2022-05-10 07:21:30|211.34|208.22|211.24|208.12|211.34|208.22|211.24|208.12|0
1652167300000|2022-05-10 07:21:40|211.29|208.17|211.08|207.96|211.29|208.17|211.08|207.96|0
1652167310000|2022-05-10 07:21:50|211.4|208.28|211.4|208.28|211.4|208.28|211.4|208.28|0
1652167320000|2022-05-10 07:22:00|211.29|208.17|210.97|207.85|211.4|208.28|210.97|207.85|0
1652167330000|2022-05-10 07:22:10|210.54|207.42|210.44|207.32|210.54|207.42|210.44|207.32|0
1652167340000|2022-05-10 07:22:20|210.54|207.42|210.97|207.85|211.08|207.96|210.54|207.42|0
1652167350000|2022-05-10 07:22:30|211.08|207.96|210.86|207.74|211.08|207.96|210.86|207.74|0
1652167360000|2022-05-10 07:22:40|211.08|207.96|211.18|208.06|211.18|208.06|210.97|207.85|0
1652167370000|2022-05-10 07:22:50|211.5|208.38|211.83|208.71|211.83|208.71|211.5|208.38|0
1652167380000|2022-05-10 07:23:00|211.88|208.76|211.83|208.71|212.15|209.03|211.72|208.6|0
1652167390000|2022-05-10 07:23:10|211.88|208.76|212.36|209.24|212.36|209.24|211.88|208.76|0
1652167400000|2022-05-10 07:23:20|212.15|209.03|212.15|209.03|212.15|209.03|212.09|208.97|0
1652167410000|2022-05-10 07:23:30|212.47|209.35|211.72|208.6|212.47|209.35|211.72|208.6|0
1652167420000|2022-05-10 07:23:40|211.61|208.49|211.66|208.54|211.66|208.54|211.56|208.44|0
1652167430000|2022-05-10 07:23:50|211.77|208.65|211.72|208.6|211.77|208.65|211.61|208.49|0
1652167440000|2022-05-10 07:24:00|211.61|208.49|211.18|208.06|211.61|208.49|211.13|208.01|0
1652167450000|2022-05-10 07:24:10|211.4|208.28|211.5|208.38|211.61|208.49|211.4|208.28|0
1652167460000|2022-05-10 07:24:20|211.61|208.49|211.29|208.17|211.61|208.49|211.29|208.17|0
1652167470000|2022-05-10 07:24:30|211.4|208.28|212.04|208.92|212.04|208.92|211.4|208.28|0
1652167480000|2022-05-10 07:24:40|211.72|208.6|212.25|209.13|212.25|209.13|211.72|208.6|0
1652167490000|2022-05-10 07:24:50|212.41|209.29|212.58|209.46|212.58|209.46|212.36|209.24|0
1652167500000|2022-05-10 07:25:00|212.36|209.24|212.3|209.18|212.47|209.35|212.15|209.03|0
1652167510000|2022-05-10 07:25:10|212.15|209.03|212.25|209.13|212.25|209.13|211.93|208.81|0
1652167520000|2022-05-10 07:25:20|212.47|209.35|212.58|209.46|212.68|209.56|212.47|209.35|0
1652167530000|2022-05-10 07:25:30|212.47|209.35|212.52|209.4|212.52|209.4|212.2|209.08|0
1652167540000|2022-05-10 07:25:40|212.2|209.08|212.41|209.29|212.41|209.29|212.09|208.97|0
1652167550000|2022-05-10 07:25:50|212.79|209.67|212.47|209.35|212.9|209.78|212.47|209.35|0
1652167560000|2022-05-10 07:26:00|212.36|209.24|212.36|209.24|212.47|209.35|212.36|209.24|0
1652167570000|2022-05-10 07:26:10|212.25|209.13|212.68|209.56|212.68|209.56|212.2|209.08|0
1652167580000|2022-05-10 07:26:20|212.73|209.61|212.63|209.51|212.73|209.61|212.63|209.51|0
1652167590000|2022-05-10 07:26:30|212.68|209.56|212.57|209.45|212.68|209.56|212.36|209.24|0
1652167600000|2022-05-10 07:26:40|212.47|209.35|212.79|209.67|212.79|209.67|212.47|209.35|0
1652167610000|2022-05-10 07:26:50|212.68|209.56|212.63|209.51|212.68|209.56|212.57|209.45|0
1652167620000|2022-05-10 07:27:00|212.68|209.56|212.73|209.61|212.9|209.78|212.68|209.56|0
1652167630000|2022-05-10 07:27:10|212.68|209.56|212.79|209.67|212.79|209.67|212.68|209.56|0
1652167640000|2022-05-10 07:27:20|212.68|209.56|212.25|209.13|212.68|209.56|212.25|209.13|0
1652167650000|2022-05-10 07:27:30|212.3|209.18|212.04|208.92|212.3|209.18|211.98|208.86|0
1652167660000|2022-05-10 07:27:40|211.93|208.81|211.77|208.65|211.93|208.81|211.77|208.65|0
1652167670000|2022-05-10 07:27:50|211.72|208.6|211.72|208.6|211.93|208.81|211.72|208.6|0
1652167680000|2022-05-10 07:28:00|211.61|208.49|211.5|208.38|211.61|208.49|211.39|208.27|0
1652167690000|2022-05-10 07:28:10|211.23|208.11|211.77|208.65|211.77|208.65|211.23|208.11|0
1652167700000|2022-05-10 07:28:20|211.93|208.81|212.09|208.97|212.09|208.97|211.93|208.81|0
1652167710000|2022-05-10 07:28:30|211.93|208.81|211.82|208.7|211.93|208.81|211.82|208.7|0
1652167720000|2022-05-10 07:28:40|211.61|208.49|211.29|208.17|211.61|208.49|211.29|208.17|0
1652167730000|2022-05-10 07:28:50|211.61|208.49|211.5|208.38|211.61|208.49|211.5|208.38|0
1652167740000|2022-05-10 07:29:00|211.66|208.54|211.5|208.38|211.72|208.6|211.45|208.33|0
1652167750000|2022-05-10 07:29:10|211.61|208.49|211.72|208.6|211.72|208.6|211.61|208.49|0
1652167760000|2022-05-10 07:29:20|211.77|208.65|211.66|208.54|211.77|208.65|211.66|208.54|0
1652167770000|2022-05-10 07:29:30|211.72|208.6|211.39|208.27|211.72|208.6|211.18|208.06|0
1652167780000|2022-05-10 07:29:40|211.5|208.38|211.61|208.49|211.61|208.49|211.5|208.38|0
1652167790000|2022-05-10 07:29:50|211.72|208.6|211.34|208.22|211.72|208.6|211.34|208.22|0
1652167800000|2022-05-10 07:30:00|211.39|208.27|209.79|206.67|211.39|208.27|209.79|206.67|0
1652167810000|2022-05-10 07:30:10|209.9|206.78|210.11|206.99|210.11|206.99|209.79|206.67|0
1652167820000|2022-05-10 07:30:20|209.79|206.67|209.47|206.35|209.79|206.67|209.37|206.25|0
1652167830000|2022-05-10 07:30:30|209.58|206.46|209.42|206.3|209.58|206.46|209.42|206.3|0
1652167840000|2022-05-10 07:30:40|209.47|206.35|209.05|205.93|209.47|206.35|209.05|205.93|0
1652167850000|2022-05-10 07:30:50|208.94|205.82|209.37|206.25|209.47|206.35|208.94|205.82|0
1652167860000|2022-05-10 07:31:00|209.26|206.14|209.05|205.93|209.26|206.14|209.05|205.93|0
1652167870000|2022-05-10 07:31:10|208.94|205.82|209.15|206.03|209.15|206.03|208.73|205.61|0
1652167880000|2022-05-10 07:31:20|209.1|205.98|209.1|205.98|209.42|206.3|209.1|205.98|0
1652167890000|2022-05-10 07:31:30|209.05|205.93|209.26|206.14|209.26|206.14|208.99|205.87|0
1652167900000|2022-05-10 07:31:40|209.31|206.19|208.89|205.77|209.31|206.19|208.89|205.77|0
1652167910000|2022-05-10 07:31:50|208.62|205.5|208.25|205.13|208.62|205.5|208.25|205.13|0
1652167920000|2022-05-10 07:32:00|208.41|205.29|208.83|205.71|208.89|205.77|208.41|205.29|0
1652167930000|2022-05-10 07:32:10|208.62|205.5|208.78|205.66|208.78|205.66|208.62|205.5|0
1652167940000|2022-05-10 07:32:20|208.83|205.71|208.57|205.45|208.83|205.71|208.46|205.34|0
1652167950000|2022-05-10 07:32:30|208.62|205.5|208.52|205.4|208.62|205.5|208.41|205.29|0
1652167960000|2022-05-10 07:32:40|208.57|205.45|208.83|205.71|208.83|205.71|208.57|205.45|0
1652167970000|2022-05-10 07:32:50|208.62|205.5|208.78|205.66|208.78|205.66|208.62|205.5|0
1652167980000|2022-05-10 07:33:00|208.62|205.5|208.52|205.4|208.62|205.5|208.52|205.4|0
1652167990000|2022-05-10 07:33:10|208.41|205.29|208.3|205.18|208.62|205.5|208.3|205.18|0
1652168000000|2022-05-10 07:33:20|208.2|205.08|208.2|205.08|208.3|205.18|208.2|205.08|0
1652168010000|2022-05-10 07:33:30|208.35|205.23|208.35|205.23|208.46|205.34|208.25|205.13|0
1652168020000|2022-05-10 07:33:40|208.41|205.29|208.3|205.18|208.41|205.29|208.3|205.18|0
1652168030000|2022-05-10 07:33:50|208.41|205.29|208.88|205.76|208.88|205.76|208.41|205.29|0
1652168040000|2022-05-10 07:34:00|208.78|205.66|208.73|205.61|208.78|205.66|208.62|205.5|0
1652168050000|2022-05-10 07:34:10|208.67|205.55|208.46|205.34|208.73|205.61|208.46|205.34|0
1652168060000|2022-05-10 07:34:20|208.41|205.29|207.88|204.76|208.41|205.29|207.88|204.76|0
1652168070000|2022-05-10 07:34:30|207.82|204.7|207.24|204.12|207.82|204.7|206.93|203.81|0
1652168080000|2022-05-10 07:34:40|207.35|204.23|207.35|204.23|207.51|204.39|207.35|204.23|0
1652168090000|2022-05-10 07:34:50|207.46|204.34|207.51|204.39|207.56|204.44|207.46|204.34|0
1652168100000|2022-05-10 07:35:00|207.56|204.44|207.46|204.34|207.56|204.44|207.46|204.34|0
1652168110000|2022-05-10 07:35:10|207.45|204.33|207.56|204.44|207.56|204.44|207.35|204.23|0
1652168120000|2022-05-10 07:35:20|207.61|204.49|207.93|204.81|207.93|204.81|207.61|204.49|0
1652168130000|2022-05-10 07:35:30|207.67|204.55|208.2|205.08|208.2|205.08|207.67|204.55|0
1652168140000|2022-05-10 07:35:40|207.98|204.86|208.09|204.97|208.09|204.97|207.98|204.86|0
1652168150000|2022-05-10 07:35:50|208.14|205.02|208.09|204.97|208.2|205.08|208.09|204.97|0
1652168160000|2022-05-10 07:36:00|207.98|204.86|207.98|204.86|207.98|204.86|207.98|204.86|0
1652168170000|2022-05-10 07:36:10|207.77|204.65|208.09|204.97|208.09|204.97|207.77|204.65|0
1652168180000|2022-05-10 07:36:20|208.14|205.02|208.25|205.13|208.56|205.44|208.14|205.02|0
1652168190000|2022-05-10 07:36:30|207.98|204.86|208.2|205.08|208.2|205.08|207.98|204.86|0
1652168200000|2022-05-10 07:36:40|208.3|205.18|208.14|205.02|208.3|205.18|208.09|204.97|0
1652168210000|2022-05-10 07:36:50|208.09|204.97|208.03|204.91|208.09|204.97|208.03|204.91|0
1652168220000|2022-05-10 07:37:00|207.93|204.81|208.14|205.02|208.14|205.02|207.93|204.81|0
1652168230000|2022-05-10 07:37:10|208.3|205.18|208.51|205.39|208.62|205.5|208.3|205.18|0
1652168240000|2022-05-10 07:37:20|208.62|205.5|208.56|205.44|208.67|205.55|208.56|205.44|0
1652168250000|2022-05-10 07:37:30|208.51|205.39|208.35|205.23|208.56|205.44|208.35|205.23|0
1652168260000|2022-05-10 07:37:40|208.14|205.02|208.25|205.13|208.25|205.13|208.14|205.02|0
1652168270000|2022-05-10 07:37:50|207.98|204.86|208.35|205.23|208.35|205.23|207.98|204.86|0
1652168280000|2022-05-10 07:38:00|208.51|205.39|209.58|206.46|209.58|206.46|208.51|205.39|0
1652168290000|2022-05-10 07:38:10|209.52|206.4|209.68|206.56|209.79|206.67|209.52|206.4|0
1652168300000|2022-05-10 07:38:20|209.58|206.46|209.26|206.14|209.58|206.46|209.26|206.14|0
1652168310000|2022-05-10 07:38:30|209.15|206.03|209.58|206.46|209.58|206.46|209.15|206.03|0
1652168320000|2022-05-10 07:38:40|209.68|206.56|209.68|206.56|209.68|206.56|209.63|206.51|0
1652168330000|2022-05-10 07:38:50|209.63|206.51|209.68|206.56|209.68|206.56|209.63|206.51|0
1652168340000|2022-05-10 07:39:00|209.79|206.67|210.16|207.04|210.21|207.09|209.79|206.67|0
1652168350000|2022-05-10 07:39:10|210.43|207.31|210.21|207.09|210.43|207.31|210.21|207.09|0
1652168360000|2022-05-10 07:39:20|210.64|207.52|210.37|207.25|210.64|207.52|210.32|207.2|0
1652168370000|2022-05-10 07:39:30|210.43|207.31|210.59|207.47|210.75|207.63|210.43|207.31|0
1652168380000|2022-05-10 07:39:40|210.32|207.2|210.21|207.09|210.32|207.2|209.95|206.83|0
1652168390000|2022-05-10 07:39:50|210.32|207.2|210.32|207.2|210.37|207.25|210.27|207.15|0
1652168400000|2022-05-10 07:40:00|210.27|207.15|210.53|207.41|210.53|207.41|210.27|207.15|0
1652168410000|2022-05-10 07:40:10|210.43|207.31|210.48|207.36|210.48|207.36|210.21|207.09|0
1652168420000|2022-05-10 07:40:20|210.43|207.31|210.64|207.52|210.64|207.52|210.43|207.31|0
1652168430000|2022-05-10 07:40:30|210.69|207.57|211.23|208.11|211.23|208.11|210.69|207.57|0
1652168440000|2022-05-10 07:40:40|211.28|208.16|211.07|207.95|211.28|208.16|211.07|207.95|0
1652168450000|2022-05-10 07:40:50|210.96|207.84|210.91|207.79|210.96|207.84|210.53|207.41|0
1652168460000|2022-05-10 07:41:00|211.23|208.11|210.69|207.57|211.23|208.11|210.69|207.57|0
1652168470000|2022-05-10 07:41:10|210.26|207.14|210.26|207.14|210.32|207.2|210.26|207.14|0
1652168480000|2022-05-10 07:41:20|210|206.88|209.79|206.67|210|206.88|209.79|206.67|0
1652168490000|2022-05-10 07:41:30|209.89|206.77|210.21|207.09|210.21|207.09|209.89|206.77|0
1652168500000|2022-05-10 07:41:40|210|206.88|210.37|207.25|210.37|207.25|210|206.88|0
1652168510000|2022-05-10 07:41:50|210.64|207.52|210.43|207.31|210.64|207.52|210.43|207.31|0
1652168520000|2022-05-10 07:42:00|210.32|207.2|210.21|207.09|210.32|207.2|210.11|206.99|0
1652168530000|2022-05-10 07:42:10|209.73|206.61|209.15|206.03|209.73|206.61|209.15|206.03|0
1652168540000|2022-05-10 07:42:20|209.2|206.08|209.09|205.97|209.2|206.08|208.83|205.71|0
1652168550000|2022-05-10 07:42:30|209.25|206.13|209.25|206.13|209.25|206.13|209.25|206.13|0
1652168560000|2022-05-10 07:42:40|209.2|206.08|209.36|206.24|209.36|206.24|209.2|206.08|0
1652168570000|2022-05-10 07:42:50|209.2|206.08|208.09|204.97|209.2|206.08|208.09|204.97|0
1652168580000|2022-05-10 07:43:00|208.14|205.02|207.98|204.86|208.19|205.07|207.98|204.86|0
1652168590000|2022-05-10 07:43:10|207.77|204.65|208.03|204.91|208.14|205.02|207.77|204.65|0
1652168600000|2022-05-10 07:43:20|207.87|204.75|207.82|204.7|207.87|204.75|207.71|204.59|0
1652168610000|2022-05-10 07:43:30|207.66|204.54|208.14|205.02|208.3|205.18|207.66|204.54|0
1652168620000|2022-05-10 07:43:40|208.3|205.18|208.03|204.91|208.4|205.28|208.03|204.91|0
1652168630000|2022-05-10 07:43:50|208.09|204.97|207.98|204.86|208.09|204.97|207.98|204.86|0
1652168640000|2022-05-10 07:44:00|208.19|205.07|208.14|205.02|208.19|205.07|208.09|204.97|0
1652168650000|2022-05-10 07:44:10|208.19|205.07|208.3|205.18|208.3|205.18|208.09|204.97|0
1652168660000|2022-05-10 07:44:20|208.35|205.23|207.77|204.65|208.35|205.23|207.66|204.54|0
1652168670000|2022-05-10 07:44:30|207.5|204.38|207.56|204.44|207.56|204.44|207.45|204.33|0
1652168680000|2022-05-10 07:44:40|207.66|204.54|207.71|204.59|207.87|204.75|207.66|204.54|0
1652168690000|2022-05-10 07:44:50|207.77|204.65|207.4|204.28|207.87|204.75|207.4|204.28|0
1652168700000|2022-05-10 07:45:00|207.66|204.54|208.09|204.97|208.09|204.97|207.4|204.28|0
1652168710000|2022-05-10 07:45:10|207.87|204.75|207.5|204.38|207.87|204.75|207.5|204.38|0
1652168720000|2022-05-10 07:45:20|207.29|204.17|207.29|204.17|207.4|204.28|207.29|204.17|0
1652168730000|2022-05-10 07:45:30|207.34|204.22|207.45|204.33|207.45|204.33|207.34|204.22|0
1652168740000|2022-05-10 07:45:40|207.56|204.44|207.45|204.33|207.56|204.44|207.45|204.33|0
1652168750000|2022-05-10 07:45:50|207.4|204.28|207.45|204.33|207.45|204.33|207.4|204.28|0
1652168760000|2022-05-10 07:46:00|207.13|204.01|207.13|204.01|207.13|204.01|207.13|204.01|0
1652168770000|2022-05-10 07:46:10|207.18|204.06|206.97|203.85|207.18|204.06|206.97|203.85|0
1652168780000|2022-05-10 07:46:20|206.92|203.8|206.92|203.8|206.92|203.8|206.82|203.7|0
1652168790000|2022-05-10 07:46:30|206.97|203.85|206.87|203.75|207.08|203.96|206.87|203.75|0
1652168800000|2022-05-10 07:46:40|206.71|203.59|206.82|203.7|206.82|203.7|206.66|203.54|0
1652168810000|2022-05-10 07:46:50|206.97|203.85|206.82|203.7|207.13|204.01|206.82|203.7|0
1652168820000|2022-05-10 07:47:00|206.71|203.59|207.18|204.06|207.18|204.06|206.66|203.54|0
1652168830000|2022-05-10 07:47:10|207.66|204.54|207.82|204.7|207.87|204.75|207.66|204.54|0
1652168840000|2022-05-10 07:47:20|207.87|204.75|207.98|204.86|207.98|204.86|207.77|204.65|0
1652168850000|2022-05-10 07:47:30|208.19|205.07|207.82|204.7|208.19|205.07|207.82|204.7|0
1652168860000|2022-05-10 07:47:40|207.66|204.54|207.39|204.27|207.66|204.54|207.39|204.27|0
1652168870000|2022-05-10 07:47:50|207.24|204.12|206.76|203.64|207.24|204.12|206.76|203.64|0
1652168880000|2022-05-10 07:48:00|206.82|203.7|206.82|203.7|206.92|203.8|206.6|203.48|0
1652168890000|2022-05-10 07:48:10|206.87|203.75|206.81|203.69|206.87|203.75|206.65|203.53|0
1652168900000|2022-05-10 07:48:20|206.76|203.64|206.76|203.64|206.76|203.64|206.6|203.48|0
1652168910000|2022-05-10 07:48:30|206.71|203.59|205.97|202.85|206.71|203.59|205.97|202.85|0
1652168920000|2022-05-10 07:48:40|206.02|202.9|206.71|203.59|206.71|203.59|206.02|202.9|0
1652168930000|2022-05-10 07:48:50|206.5|203.38|206.55|203.43|206.6|203.48|206.5|203.38|0
1652168940000|2022-05-10 07:49:00|206.44|203.32|206.29|203.17|206.44|203.32|206.29|203.17|0
1652168950000|2022-05-10 07:49:10|206.34|203.22|206.34|203.22|206.39|203.27|206.34|203.22|0
1652168960000|2022-05-10 07:49:20|206.39|203.27|206.44|203.32|206.5|203.38|206.39|203.27|0
1652168970000|2022-05-10 07:49:30|206.55|203.43|205.87|202.75|206.55|203.43|205.87|202.75|0
1652168980000|2022-05-10 07:49:40|205.76|202.64|205.6|202.48|205.76|202.64|205.6|202.48|0
1652168990000|2022-05-10 07:49:50|205.76|202.64|206.39|203.27|206.39|203.27|205.76|202.64|0
1652169000000|2022-05-10 07:50:00|206.71|203.59|207.03|203.91|207.03|203.91|206.71|203.59|0
1652169010000|2022-05-10 07:50:10|207.13|204.01|207.08|203.96|207.18|204.06|207.08|203.96|0
1652169020000|2022-05-10 07:50:20|207.29|204.17|207.18|204.06|207.29|204.17|207.13|204.01|0
1652169030000|2022-05-10 07:50:30|207.24|204.12|206.92|203.8|207.34|204.22|206.92|203.8|0
1652169040000|2022-05-10 07:50:40|206.86|203.74|206.97|203.85|206.97|203.85|206.86|203.74|0
1652169050000|2022-05-10 07:50:50|206.81|203.69|206.92|203.8|206.92|203.8|206.65|203.53|0
1652169060000|2022-05-10 07:51:00|206.86|203.74|207.24|204.12|207.24|204.12|206.81|203.69|0
1652169070000|2022-05-10 07:51:10|207.39|204.27|207.24|204.12|207.39|204.27|207.24|204.12|0
1652169080000|2022-05-10 07:51:20|207.18|204.06|207.24|204.12|207.39|204.27|207.18|204.06|0
1652169090000|2022-05-10 07:51:30|207.39|204.27|207.45|204.33|207.45|204.33|207.39|204.27|0
1652169100000|2022-05-10 07:51:40|207.5|204.38|207.87|204.75|207.87|204.75|207.5|204.38|0
1652169110000|2022-05-10 07:51:50|208.03|204.91|208.24|205.12|208.24|205.12|207.66|204.54|0
1652169120000|2022-05-10 07:52:00|208.13|205.01|208.08|204.96|208.13|205.01|208.08|204.96|0
1652169130000|2022-05-10 07:52:10|208.03|204.91|207.87|204.75|208.03|204.91|207.66|204.54|0
1652169140000|2022-05-10 07:52:20|207.45|204.33|207.24|204.12|207.5|204.38|207.24|204.12|0
1652169150000|2022-05-10 07:52:30|207.13|204.01|207.24|204.12|207.24|204.12|207.13|204.01|0
1652169160000|2022-05-10 07:52:40|207.13|204.01|207.6|204.48|207.6|204.48|207.02|203.9|0
1652169170000|2022-05-10 07:52:50|207.71|204.59|207.18|204.06|207.71|204.59|207.18|204.06|0
1652169180000|2022-05-10 07:53:00|206.97|203.85|205.97|202.85|206.97|203.85|205.97|202.85|0
1652169190000|2022-05-10 07:53:10|206.02|202.9|205.97|202.85|206.18|203.06|205.97|202.85|0
1652169200000|2022-05-10 07:53:20|206.29|203.17|206.5|203.38|206.5|203.38|206.23|203.11|0
1652169210000|2022-05-10 07:53:30|206.02|202.9|205.97|202.85|206.02|202.9|205.86|202.74|0
1652169220000|2022-05-10 07:53:40|206.02|202.9|205.7|202.58|206.02|202.9|205.7|202.58|0
1652169230000|2022-05-10 07:53:50|205.65|202.53|205.65|202.53|205.65|202.53|205.13|202.01|0
1652169240000|2022-05-10 07:54:00|205.91|202.79|205.7|202.58|205.91|202.79|205.7|202.58|0
1652169250000|2022-05-10 07:54:10|205.86|202.74|205.81|202.69|205.86|202.74|205.55|202.43|0
1652169260000|2022-05-10 07:54:20|205.86|202.74|205.97|202.85|205.97|202.85|205.81|202.69|0
1652169270000|2022-05-10 07:54:30|205.76|202.64|206.23|203.11|206.23|203.11|205.76|202.64|0
1652169280000|2022-05-10 07:54:40|206.44|203.32|206.07|202.95|206.44|203.32|206.07|202.95|0
1652169290000|2022-05-10 07:54:50|205.97|202.85|205.39|202.27|205.97|202.85|205.39|202.27|0
1652169300000|2022-05-10 07:55:00|205.44|202.32|204.92|201.8|205.44|202.32|204.92|201.8|0
1652169310000|2022-05-10 07:55:10|204.86|201.74|205.18|202.06|205.23|202.11|204.86|201.74|0
1652169320000|2022-05-10 07:55:20|205.23|202.11|205.13|202.01|205.34|202.22|205.13|202.01|0
1652169330000|2022-05-10 07:55:30|205.34|202.22|205.13|202.01|205.34|202.22|205.13|202.01|0
1652169340000|2022-05-10 07:55:40|205.44|202.32|205.55|202.43|205.55|202.43|205.34|202.22|0
1652169350000|2022-05-10 07:55:50|205.97|202.85|206.55|203.43|206.55|203.43|205.97|202.85|0
1652169360000|2022-05-10 07:56:00|206.44|203.32|207.02|203.9|207.02|203.9|206.44|203.32|0
1652169370000|2022-05-10 07:56:10|207.34|204.22|207.02|203.9|207.34|204.22|206.97|203.85|0
1652169380000|2022-05-10 07:56:20|206.92|203.8|206.23|203.11|206.92|203.8|206.23|203.11|0
1652169390000|2022-05-10 07:56:30|206.6|203.48|206.44|203.32|206.6|203.48|206.33|203.21|0
1652169400000|2022-05-10 07:56:40|206.02|202.9|205.6|202.48|206.02|202.9|205.6|202.48|0
1652169410000|2022-05-10 07:56:50|205.76|202.64|205.55|202.43|205.76|202.64|205.44|202.32|0
1652169420000|2022-05-10 07:57:00|205.44|202.32|205.23|202.11|205.44|202.32|205.23|202.11|0
1652169430000|2022-05-10 07:57:10|205.13|202.01|205.18|202.06|205.18|202.06|205.13|202.01|0
1652169440000|2022-05-10 07:57:20|205.76|202.64|205.81|202.69|205.81|202.69|205.65|202.53|0
1652169450000|2022-05-10 07:57:30|205.86|202.74|206.44|203.32|206.65|203.53|205.86|202.74|0
1652169460000|2022-05-10 07:57:40|206.71|203.59|206.76|203.64|206.92|203.8|206.65|203.53|0
1652169470000|2022-05-10 07:57:50|206.81|203.69|205.97|202.85|206.81|203.69|205.97|202.85|0
1652169480000|2022-05-10 07:58:00|206.12|203|206.18|203.06|206.18|203.06|206.12|203|0
1652169490000|2022-05-10 07:58:10|206.39|203.27|206.86|203.74|206.97|203.85|206.39|203.27|0
1652169500000|2022-05-10 07:58:20|207.23|204.11|207.23|204.11|207.23|204.11|206.92|203.8|0
1652169510000|2022-05-10 07:58:30|207.28|204.16|207.28|204.16|207.28|204.16|207.28|204.16|0
1652169520000|2022-05-10 07:58:40|207.34|204.22|207.13|204.01|207.39|204.27|207.13|204.01|0
1652169530000|2022-05-10 07:58:50|206.92|203.8|206.65|203.53|206.92|203.8|206.6|203.48|0
1652169540000|2022-05-10 07:59:00|206.6|203.48|206.81|203.69|206.81|203.69|206.6|203.48|0
1652169550000|2022-05-10 07:59:10|206.86|203.74|207.23|204.11|207.23|204.11|206.86|203.74|0
1652169560000|2022-05-10 07:59:20|207.28|204.16|207.18|204.06|207.28|204.16|207.18|204.06|0
1652169570000|2022-05-10 07:59:30|207.13|204.01|206.92|203.8|207.13|204.01|206.92|203.8|0
1652169580000|2022-05-10 07:59:40|207.02|203.9|206.75|203.63|207.02|203.9|206.75|203.63|0
1652169590000|2022-05-10 07:59:50|206.7|203.58|205.86|202.74|206.7|203.58|205.86|202.74|0
1652169600000|2022-05-10 08:00:00|205.97|202.85|206.07|202.95|206.07|202.95|205.91|202.79|0
1652169610000|2022-05-10 08:00:10|205.97|202.85|206.49|203.37|206.7|203.58|205.97|202.85|0
1652169620000|2022-05-10 08:00:20|206.18|203.06|206.02|202.9|206.23|203.11|206.02|202.9|0
1652169630000|2022-05-10 08:00:30|205.86|202.74|205.76|202.64|206.07|202.95|205.76|202.64|0
1652169640000|2022-05-10 08:00:40|205.7|202.58|205.7|202.58|205.76|202.64|205.7|202.58|0
1652169650000|2022-05-10 08:00:50|205.54|202.42|205.7|202.58|205.81|202.69|205.54|202.42|0
1652169660000|2022-05-10 08:01:00|205.81|202.69|205.97|202.85|205.97|202.85|205.76|202.64|0
1652169670000|2022-05-10 08:01:10|205.91|202.79|206.6|203.48|206.6|203.48|205.86|202.74|0
1652169680000|2022-05-10 08:01:20|206.28|203.16|206.49|203.37|206.49|203.37|206.28|203.16|0
1652169690000|2022-05-10 08:01:30|206.18|203.06|206.18|203.06|206.18|203.06|206.02|202.9|0
1652169700000|2022-05-10 08:01:40|205.91|202.79|206.39|203.27|206.39|203.27|205.91|202.79|0
1652169710000|2022-05-10 08:01:50|206.44|203.32|206.75|203.63|206.91|203.79|206.44|203.32|0
1652169720000|2022-05-10 08:02:00|206.49|203.37|205.54|202.42|206.49|203.37|205.54|202.42|0
1652169730000|2022-05-10 08:02:10|205.97|202.85|205.97|202.85|206.02|202.9|205.97|202.85|0
1652169740000|2022-05-10 08:02:20|205.96|202.84|206.39|203.27|206.39|203.27|205.96|202.84|0
1652169750000|2022-05-10 08:02:30|206.18|203.06|205.75|202.63|206.28|203.16|205.75|202.63|0
1652169760000|2022-05-10 08:02:40|205.44|202.32|205.65|202.53|205.65|202.53|205.44|202.32|0
1652169770000|2022-05-10 08:02:50|205.54|202.42|205.02|201.9|205.54|202.42|205.02|201.9|0
1652169780000|2022-05-10 08:03:00|205.12|202|205.07|201.95|205.17|202.05|205.07|201.95|0
1652169790000|2022-05-10 08:03:10|205.28|202.16|205.86|202.74|205.86|202.74|205.28|202.16|0
1652169800000|2022-05-10 08:03:20|206.18|203.06|206.12|203|206.49|203.37|206.12|203|0
1652169810000|2022-05-10 08:03:30|206.07|202.95|206.18|203.06|206.18|203.06|206.07|202.95|0
1652169820000|2022-05-10 08:03:40|206.07|202.95|205.96|202.84|206.07|202.95|205.8|202.68|0
1652169830000|2022-05-10 08:03:50|205.7|202.58|205.91|202.79|205.91|202.79|205.7|202.58|0
1652169840000|2022-05-10 08:04:00|206.01|202.89|205.96|202.84|206.01|202.89|205.49|202.37|0
1652169850000|2022-05-10 08:04:10|205.75|202.63|205.65|202.53|205.86|202.74|205.65|202.53|0
1652169860000|2022-05-10 08:04:20|205.86|202.74|205.86|202.74|205.86|202.74|205.86|202.74|0
1652169870000|2022-05-10 08:04:30|205.96|202.84|206.07|202.95|206.17|203.05|205.96|202.84|0
1652169880000|2022-05-10 08:04:40|206.17|203.05|205.86|202.74|206.17|203.05|205.86|202.74|0
1652169890000|2022-05-10 08:04:50|206.49|203.37|206.28|203.16|206.49|203.37|206.28|203.16|0
1652169900000|2022-05-10 08:05:00|206.12|203|205.86|202.74|206.12|203|205.8|202.68|0
1652169910000|2022-05-10 08:05:10|205.8|202.68|205.49|202.37|205.8|202.68|205.49|202.37|0
1652169920000|2022-05-10 08:05:20|205.7|202.58|205.91|202.79|206.07|202.95|205.7|202.58|0
1652169930000|2022-05-10 08:05:30|206.07|202.95|206.28|203.16|206.28|203.16|206.07|202.95|0
1652169940000|2022-05-10 08:05:40|206.44|203.32|206.28|203.16|206.44|203.32|206.28|203.16|0
1652169950000|2022-05-10 08:05:50|206.01|202.89|205.86|202.74|206.07|202.95|205.86|202.74|0
1652169960000|2022-05-10 08:06:00|205.8|202.68|205.65|202.53|205.8|202.68|205.54|202.42|0
1652169970000|2022-05-10 08:06:10|205.75|202.63|206.17|203.05|206.17|203.05|205.75|202.63|0
1652169980000|2022-05-10 08:06:20|206.22|203.1|206.33|203.21|206.33|203.21|206.22|203.1|0
1652169990000|2022-05-10 08:06:30|206.28|203.16|206.7|203.58|206.75|203.63|206.28|203.16|0
1652170000000|2022-05-10 08:06:40|206.54|203.42|207.07|203.95|207.12|204|206.54|203.42|0
1652170010000|2022-05-10 08:06:50|206.91|203.79|206.81|203.69|206.91|203.79|206.81|203.69|0
1652170020000|2022-05-10 08:07:00|206.96|203.84|207.02|203.9|207.07|203.95|206.96|203.84|0
1652170030000|2022-05-10 08:07:10|207.23|204.11|207.33|204.21|207.33|204.21|207.23|204.11|0
1652170040000|2022-05-10 08:07:20|207.39|204.27|207.12|204|207.39|204.27|207.12|204|0
1652170050000|2022-05-10 08:07:30|207.33|204.21|207.39|204.27|207.39|204.27|207.23|204.11|0
1652170060000|2022-05-10 08:07:40|207.55|204.43|207.39|204.27|207.55|204.43|207.33|204.21|0
1652170070000|2022-05-10 08:07:50|207.55|204.43|207.76|204.64|207.76|204.64|207.49|204.37|0
1652170080000|2022-05-10 08:08:00|207.81|204.69|207.76|204.64|207.81|204.69|207.76|204.64|0
1652170090000|2022-05-10 08:08:10|207.86|204.74|208.08|204.96|208.5|205.38|207.86|204.74|0
1652170100000|2022-05-10 08:08:20|208.34|205.22|208.23|205.11|208.34|205.22|208.18|205.06|0
1652170110000|2022-05-10 08:08:30|208.29|205.17|208.29|205.17|208.29|205.17|208.29|205.17|0
1652170120000|2022-05-10 08:08:40|208.39|205.27|208.39|205.27|208.44|205.32|208.29|205.17|0
1652170130000|2022-05-10 08:08:50|208.44|205.32|208.34|205.22|208.44|205.32|208.34|205.22|0
1652170140000|2022-05-10 08:09:00|208.18|205.06|208.29|205.17|208.29|205.17|208.18|205.06|0
1652170150000|2022-05-10 08:09:10|208.55|205.43|208.29|205.17|208.55|205.43|208.29|205.17|0
1652170160000|2022-05-10 08:09:20|208.44|205.32|208.71|205.59|208.71|205.59|208.44|205.32|0
1652170170000|2022-05-10 08:09:30|208.6|205.48|208.87|205.75|208.87|205.75|208.6|205.48|0
1652170180000|2022-05-10 08:09:40|208.82|205.7|208.66|205.54|208.82|205.7|208.66|205.54|0
1652170190000|2022-05-10 08:09:50|208.76|205.64|208.97|205.85|208.97|205.85|208.76|205.64|0
1652170200000|2022-05-10 08:10:00|208.87|205.75|208.82|205.7|208.87|205.75|208.55|205.43|0
1652170210000|2022-05-10 08:10:10|208.92|205.8|208.92|205.8|209.03|205.91|208.92|205.8|0
1652170220000|2022-05-10 08:10:20|209.14|206.02|209.08|205.96|209.14|206.02|209.08|205.96|0
1652170230000|2022-05-10 08:10:30|209.19|206.07|208.66|205.54|209.19|206.07|208.66|205.54|0
1652170240000|2022-05-10 08:10:40|208.82|205.7|208.6|205.48|208.82|205.7|208.5|205.38|0
1652170250000|2022-05-10 08:10:50|208.71|205.59|208.71|205.59|208.71|205.59|208.6|205.48|0
1652170260000|2022-05-10 08:11:00|208.66|205.54|208.66|205.54|208.66|205.54|208.66|205.54|0
1652170270000|2022-05-10 08:11:10|208.6|205.48|208.44|205.32|208.6|205.48|208.39|205.27|0
1652170280000|2022-05-10 08:11:20|208.5|205.38|208.65|205.53|208.71|205.59|208.5|205.38|0
1652170290000|2022-05-10 08:11:30|208.71|205.59|208.82|205.7|208.92|205.8|208.71|205.59|0
1652170300000|2022-05-10 08:11:40|208.71|205.59|208.55|205.43|208.71|205.59|208.55|205.43|0
1652170310000|2022-05-10 08:11:50|208.65|205.53|208.55|205.43|208.65|205.53|208.55|205.43|0
1652170320000|2022-05-10 08:12:00|208.6|205.48|208.5|205.38|208.6|205.48|208.5|205.38|0
1652170330000|2022-05-10 08:12:10|208.55|205.43|208.6|205.48|208.6|205.48|208.55|205.43|0
1652170340000|2022-05-10 08:12:20|208.82|205.7|208.92|205.8|209.03|205.91|208.82|205.7|0
1652170350000|2022-05-10 08:12:30|209.13|206.01|209.29|206.17|209.4|206.28|209.13|206.01|0
1652170360000|2022-05-10 08:12:40|209.35|206.23|208.97|205.85|209.35|206.23|208.97|205.85|0
1652170370000|2022-05-10 08:12:50|208.71|205.59|208.97|205.85|208.97|205.85|208.71|205.59|0
1652170380000|2022-05-10 08:13:00|209.03|205.91|209.03|205.91|209.03|205.91|208.92|205.8|0
1652170390000|2022-05-10 08:13:10|209.13|206.01|209.13|206.01|209.13|206.01|209.13|206.01|0
1652170400000|2022-05-10 08:13:20|208.92|205.8|208.92|205.8|208.92|205.8|208.92|205.8|0
1652170410000|2022-05-10 08:13:30|208.87|205.75|208.5|205.38|208.87|205.75|208.5|205.38|0
1652170420000|2022-05-10 08:13:40|208.39|205.27|208.34|205.22|208.39|205.27|208.34|205.22|0
1652170430000|2022-05-10 08:13:50|207.97|204.85|208.12|205|208.12|205|207.97|204.85|0
1652170440000|2022-05-10 08:14:00|207.97|204.85|208.18|205.06|208.18|205.06|207.97|204.85|0
1652170450000|2022-05-10 08:14:10|208.39|205.27|208.28|205.16|208.39|205.27|208.18|205.06|0
1652170460000|2022-05-10 08:14:20|208.5|205.38|208.44|205.32|208.5|205.38|208.44|205.32|0
1652170470000|2022-05-10 08:14:30|208.39|205.27|207.97|204.85|208.39|205.27|207.97|204.85|0
1652170480000|2022-05-10 08:14:40|207.91|204.79|207.7|204.58|207.91|204.79|207.65|204.53|0
1652170490000|2022-05-10 08:14:50|207.75|204.63|207.33|204.21|207.75|204.63|207.33|204.21|0
1652170500000|2022-05-10 08:15:00|207.49|204.37|207.54|204.42|207.54|204.42|207.49|204.37|0
1652170510000|2022-05-10 08:15:10|207.75|204.63|208.18|205.06|208.18|205.06|207.75|204.63|0
1652170520000|2022-05-10 08:15:20|208.39|205.27|208.39|205.27|208.39|205.27|208.33|205.21|0
1652170530000|2022-05-10 08:15:30|208.65|205.53|208.65|205.53|208.81|205.69|208.6|205.48|0
1652170540000|2022-05-10 08:15:40|208.71|205.59|208.81|205.69|208.92|205.8|208.71|205.59|0
1652170550000|2022-05-10 08:15:50|208.92|205.8|208.81|205.69|208.92|205.8|208.81|205.69|0
1652170560000|2022-05-10 08:16:00|209.24|206.12|209.08|205.96|209.29|206.17|209.08|205.96|0
1652170570000|2022-05-10 08:16:10|209.24|206.12|209.4|206.28|209.4|206.28|209.24|206.12|0
1652170580000|2022-05-10 08:16:20|209.56|206.44|209.45|206.33|209.56|206.44|209.4|206.28|0
1652170590000|2022-05-10 08:16:30|209.56|206.44|209.45|206.33|209.56|206.44|209.4|206.28|0
1652170600000|2022-05-10 08:16:40|209.66|206.54|209.5|206.38|209.72|206.6|209.5|206.38|0
1652170610000|2022-05-10 08:16:50|209.66|206.54|209.56|206.44|209.66|206.54|209.56|206.44|0
1652170620000|2022-05-10 08:17:00|209.66|206.54|209.56|206.44|209.66|206.54|209.56|206.44|0
1652170630000|2022-05-10 08:17:10|209.61|206.49|209.61|206.49|209.61|206.49|209.56|206.44|0
1652170640000|2022-05-10 08:17:20|209.82|206.7|209.88|206.76|209.98|206.86|209.82|206.7|0
1652170650000|2022-05-10 08:17:30|209.77|206.65|209.66|206.54|209.77|206.65|209.66|206.54|0
1652170660000|2022-05-10 08:17:40|209.77|206.65|209.56|206.44|209.77|206.65|209.56|206.44|0
1652170670000|2022-05-10 08:17:50|209.29|206.17|209.4|206.28|209.4|206.28|209.29|206.17|0
1652170680000|2022-05-10 08:18:00|209.45|206.33|209.93|206.81|209.93|206.81|209.45|206.33|0
1652170690000|2022-05-10 08:18:10|209.98|206.86|209.88|206.76|209.98|206.86|209.88|206.76|0
1652170700000|2022-05-10 08:18:20|209.82|206.7|209.98|206.86|209.98|206.86|209.82|206.7|0
1652170710000|2022-05-10 08:18:30|209.88|206.76|209.88|206.76|209.88|206.76|209.82|206.7|0
1652170720000|2022-05-10 08:18:40|209.77|206.65|209.98|206.86|209.98|206.86|209.77|206.65|0
1652170730000|2022-05-10 08:18:50|209.88|206.76|209.56|206.44|209.88|206.76|209.56|206.44|0
1652170740000|2022-05-10 08:19:00|209.34|206.22|209.56|206.44|209.56|206.44|209.34|206.22|0
1652170750000|2022-05-10 08:19:10|209.66|206.54|209.56|206.44|209.71|206.59|209.56|206.44|0
1652170760000|2022-05-10 08:19:20|209.61|206.49|209.71|206.59|209.71|206.59|209.61|206.49|0
1652170770000|2022-05-10 08:19:30|209.98|206.86|209.88|206.76|209.98|206.86|209.88|206.76|0
1652170780000|2022-05-10 08:19:40|209.93|206.81|209.98|206.86|209.98|206.86|209.93|206.81|0
1652170790000|2022-05-10 08:19:50|209.88|206.76|209.98|206.86|209.98|206.86|209.88|206.76|0
1652170800000|2022-05-10 08:20:00|209.93|206.81|209.98|206.86|209.98|206.86|209.93|206.81|0
1652170810000|2022-05-10 08:20:10|209.88|206.76|210.52|207.4|210.84|207.72|209.88|206.76|0
1652170820000|2022-05-10 08:20:20|210.62|207.5|210.62|207.5|210.84|207.72|210.62|207.5|0
1652170830000|2022-05-10 08:20:30|210.73|207.61|210.62|207.5|210.84|207.72|210.62|207.5|0
1652170840000|2022-05-10 08:20:40|210.78|207.66|210.73|207.61|210.94|207.82|210.73|207.61|0
1652170850000|2022-05-10 08:20:50|210.84|207.72|210.99|207.87|210.99|207.87|210.84|207.72|0
1652170860000|2022-05-10 08:21:00|210.89|207.77|211.05|207.93|211.1|207.98|210.89|207.77|0
1652170870000|2022-05-10 08:21:10|210.89|207.77|210.94|207.82|210.94|207.82|210.89|207.77|0
1652170880000|2022-05-10 08:21:20|210.84|207.72|210.67|207.55|210.84|207.72|210.67|207.55|0
1652170890000|2022-05-10 08:21:30|210.62|207.5|210.41|207.29|210.62|207.5|210.35|207.23|0
1652170900000|2022-05-10 08:21:40|210.3|207.18|210.3|207.18|210.3|207.18|210.3|207.18|0
1652170910000|2022-05-10 08:21:50|210.2|207.08|209.98|206.86|210.2|207.08|209.98|206.86|0
1652170920000|2022-05-10 08:22:00|209.66|206.54|209.66|206.54|209.66|206.54|209.66|206.54|0
1652170930000|2022-05-10 08:22:10|209.82|206.7|209.88|206.76|209.88|206.76|209.82|206.7|0
1652170940000|2022-05-10 08:22:20|209.77|206.65|209.98|206.86|210.09|206.97|209.77|206.65|0
1652170950000|2022-05-10 08:22:30|209.88|206.76|210.03|206.91|210.03|206.91|209.88|206.76|0
1652170960000|2022-05-10 08:22:40|209.98|206.86|210.41|207.29|210.41|207.29|209.98|206.86|0
1652170970000|2022-05-10 08:22:50|210.35|207.23|211.05|207.93|211.05|207.93|210.35|207.23|0
1652170980000|2022-05-10 08:23:00|210.57|207.45|210.41|207.29|210.57|207.45|210.41|207.29|0
1652170990000|2022-05-10 08:23:10|210.35|207.23|210.35|207.23|210.35|207.23|210.35|207.23|0
1652171000000|2022-05-10 08:23:20|210.46|207.34|210.51|207.39|210.62|207.5|210.46|207.34|0
1652171010000|2022-05-10 08:23:30|210.57|207.45|210.67|207.55|210.67|207.55|210.51|207.39|0
1652171020000|2022-05-10 08:23:40|210.62|207.5|210.73|207.61|210.73|207.61|210.46|207.34|0
1652171030000|2022-05-10 08:23:50|210.78|207.66|210.83|207.71|210.83|207.71|210.73|207.61|0
1652171040000|2022-05-10 08:24:00|210.89|207.77|210.78|207.66|210.89|207.77|210.78|207.66|0
1652171050000|2022-05-10 08:24:10|210.73|207.61|210.78|207.66|210.78|207.66|210.73|207.61|0
1652171060000|2022-05-10 08:24:20|211.16|208.04|211.63|208.51|211.63|208.51|211.05|207.93|0
1652171070000|2022-05-10 08:24:30|211.58|208.46|211.48|208.36|211.58|208.46|211.48|208.36|0
1652171080000|2022-05-10 08:24:40|211.58|208.46|211.58|208.46|211.58|208.46|211.42|208.3|0
1652171090000|2022-05-10 08:24:50|211.53|208.41|211.48|208.36|211.53|208.41|211.37|208.25|0
1652171100000|2022-05-10 08:25:00|211.37|208.25|210.51|207.39|211.37|208.25|210.51|207.39|0
1652171110000|2022-05-10 08:25:10|210.73|207.61|210.73|207.61|210.99|207.87|210.73|207.61|0
1652171120000|2022-05-10 08:25:20|210.62|207.5|210.56|207.44|210.62|207.5|210.56|207.44|0
1652171130000|2022-05-10 08:25:30|210.46|207.34|210.51|207.39|210.51|207.39|210.46|207.34|0
1652171140000|2022-05-10 08:25:40|210.62|207.5|210.51|207.39|210.73|207.61|210.41|207.29|0
1652171150000|2022-05-10 08:25:50|210.62|207.5|210.51|207.39|210.62|207.5|210.3|207.18|0
1652171160000|2022-05-10 08:26:00|210.78|207.66|211.15|208.03|211.15|208.03|210.78|207.66|0
1652171170000|2022-05-10 08:26:10|211.21|208.09|211.26|208.14|211.26|208.14|211.15|208.03|0
1652171180000|2022-05-10 08:26:20|211.21|208.09|211.69|208.57|211.69|208.57|211.15|208.03|0
1652171190000|2022-05-10 08:26:30|211.58|208.46|211.74|208.62|211.8|208.68|211.53|208.41|0
1652171200000|2022-05-10 08:26:40|211.63|208.51|211.74|208.62|211.74|208.62|211.63|208.51|0
1652171210000|2022-05-10 08:26:50|211.8|208.68|211.47|208.35|211.85|208.73|211.47|208.35|0
1652171220000|2022-05-10 08:27:00|211.63|208.51|211.8|208.68|211.8|208.68|211.53|208.41|0
1652171230000|2022-05-10 08:27:10|211.9|208.78|212.01|208.89|212.01|208.89|211.9|208.78|0
1652171240000|2022-05-10 08:27:20|211.9|208.78|211.85|208.73|211.9|208.78|211.69|208.57|0
1652171250000|2022-05-10 08:27:30|211.9|208.78|211.8|208.68|211.9|208.78|211.8|208.68|0
1652171260000|2022-05-10 08:27:40|211.9|208.78|211.95|208.83|212.01|208.89|211.9|208.78|0
1652171270000|2022-05-10 08:27:50|212.12|209|212.44|209.32|212.44|209.32|212.12|209|0
1652171280000|2022-05-10 08:28:00|212.6|209.48|212.44|209.32|212.6|209.48|212.44|209.32|0
1652171290000|2022-05-10 08:28:10|212.22|209.1|212.12|209|212.22|209.1|212.12|209|0
1652171300000|2022-05-10 08:28:20|212.01|208.89|212.01|208.89|212.01|208.89|211.9|208.78|0
1652171310000|2022-05-10 08:28:30|212.12|209|212.12|209|212.12|209|212.12|209|0
1652171320000|2022-05-10 08:28:40|212.01|208.89|211.47|208.35|212.01|208.89|211.47|208.35|0
1652171330000|2022-05-10 08:28:50|211.58|208.46|211.58|208.46|211.58|208.46|211.42|208.3|0
1652171340000|2022-05-10 08:29:00|211.47|208.35|211.47|208.35|211.58|208.46|211.47|208.35|0
1652171350000|2022-05-10 08:29:10|211.58|208.46|211.63|208.51|211.63|208.51|211.58|208.46|0
1652171360000|2022-05-10 08:29:20|211.58|208.46|211.69|208.57|211.69|208.57|211.58|208.46|0
1652171370000|2022-05-10 08:29:30|211.53|208.41|211.63|208.51|211.63|208.51|211.53|208.41|0
1652171380000|2022-05-10 08:29:40|211.69|208.57|211.85|208.73|211.85|208.73|211.69|208.57|0
1652171390000|2022-05-10 08:29:50|211.79|208.67|212.06|208.94|212.06|208.94|211.74|208.62|0
1652171400000|2022-05-10 08:30:00|212.01|208.89|212.12|209|212.17|209.05|212.01|208.89|0
1652171410000|2022-05-10 08:30:10|212.38|209.26|211.42|208.3|212.65|209.53|211.42|208.3|0
1652171420000|2022-05-10 08:30:20|211.53|208.41|211.74|208.62|211.74|208.62|211.53|208.41|0
1652171430000|2022-05-10 08:30:30|211.68|208.56|211.74|208.62|211.74|208.62|211.63|208.51|0
1652171440000|2022-05-10 08:30:40|211.63|208.51|211.53|208.41|211.63|208.51|211.53|208.41|0
1652171450000|2022-05-10 08:30:50|211.42|208.3|211.31|208.19|211.42|208.3|211.2|208.08|0
1652171460000|2022-05-10 08:31:00|211.42|208.3|211.53|208.41|211.53|208.41|211.42|208.3|0
1652171470000|2022-05-10 08:31:10|211.58|208.46|211.42|208.3|211.63|208.51|211.42|208.3|0
1652171480000|2022-05-10 08:31:20|211.63|208.51|211.63|208.51|211.74|208.62|211.63|208.51|0
1652171490000|2022-05-10 08:31:30|211.74|208.62|211.63|208.51|211.74|208.62|211.63|208.51|0
1652171500000|2022-05-10 08:31:40|211.58|208.46|211.74|208.62|211.74|208.62|211.47|208.35|0
1652171510000|2022-05-10 08:31:50|211.63|208.51|211.74|208.62|211.74|208.62|211.63|208.51|0
1652171520000|2022-05-10 08:32:00|211.68|208.56|211.53|208.41|211.68|208.56|211.53|208.41|0
1652171530000|2022-05-10 08:32:10|211.68|208.56|211.74|208.62|211.74|208.62|211.68|208.56|0
1652171540000|2022-05-10 08:32:20|211.63|208.51|211.63|208.51|211.63|208.51|211.58|208.46|0
1652171550000|2022-05-10 08:32:30|211.74|208.62|211.74|208.62|211.74|208.62|211.74|208.62|0
1652171560000|2022-05-10 08:32:40|211.63|208.51|211.74|208.62|211.74|208.62|211.63|208.51|0
1652171570000|2022-05-10 08:32:50|211.63|208.51|211.32|208.92|211.63|208.92|211.32|208.4|0
1652171580000|2022-05-10 08:33:00|211.38|208.98|211.38|208.98|211.38|208.98|211.38|208.98|0
1652171590000|2022-05-10 08:33:10|211.27|208.87|211.27|208.87|211.27|208.87|211.27|208.87|0
1652171600000|2022-05-10 08:33:20|211.32|208.92|211.38|208.98|211.38|208.98|211.32|208.92|0
1652171610000|2022-05-10 08:33:30|211.27|208.87|211.27|208.87|211.27|208.87|211.27|208.87|0
1652171620000|2022-05-10 08:33:40|211.38|208.98|211.38|208.98|211.38|208.98|211.38|208.98|0
1652171630000|2022-05-10 08:33:50|211.27|208.87|211.16|208.76|211.27|208.87|211.16|208.76|0
1652171640000|2022-05-10 08:34:00|211.27|208.87|211.27|208.87|211.27|208.87|211.27|208.87|0
1652171650000|2022-05-10 08:34:10|211.22|208.82|211.16|208.76|211.22|208.82|211.16|208.76|0
1652171660000|2022-05-10 08:34:20|210.95|208.55|211.16|208.76|211.16|208.76|210.95|208.55|0
1652171670000|2022-05-10 08:34:30|211.27|208.87|211.27|208.87|211.27|208.87|211.27|208.87|0
1652171680000|2022-05-10 08:34:40|211.16|208.76|211.38|208.98|211.38|208.98|211.16|208.76|0
1652171700000|2022-05-10 08:35:00|211.27|208.87|211.16|208.76|211.38|208.98|211.16|208.76|0
1652171710000|2022-05-10 08:35:10|211.06|208.66|211.22|208.82|211.22|208.82|211.06|208.66|0
1652171720000|2022-05-10 08:35:20|211.38|208.98|211.38|208.98|211.38|208.98|211.38|208.98|0
1652171750000|2022-05-10 08:35:50|211.27|208.87|211.27|208.87|211.38|208.98|211.27|208.87|0
1652171760000|2022-05-10 08:36:00|211.38|208.98|211.16|208.76|211.38|208.98|211.16|208.76|0
1652171770000|2022-05-10 08:36:10|211.27|208.87|211.16|208.76|211.27|208.87|211.06|208.66|0
1652171780000|2022-05-10 08:36:20|211.27|208.87|211.27|208.87|211.27|208.87|211.27|208.87|0
1652171790000|2022-05-10 08:36:30|211.16|208.76|210.95|208.55|211.16|208.76|210.95|208.55|0
1652171800000|2022-05-10 08:36:40|210.89|208.49|210.63|208.23|210.89|208.49|210.63|208.23|0
1652171810000|2022-05-10 08:36:50|210.73|208.33|210.46|208.06|210.73|208.33|210.46|208.06|0
1652171820000|2022-05-10 08:37:00|210.57|208.17|210.68|208.28|210.73|208.33|210.57|208.17|0
1652171830000|2022-05-10 08:37:10|210.73|208.33|210.95|208.55|210.95|208.55|210.73|208.33|0
1652171840000|2022-05-10 08:37:20|210.84|208.44|210.89|208.49|210.89|208.49|210.84|208.44|0
1652171850000|2022-05-10 08:37:30|211.06|208.66|211.16|208.76|211.16|208.76|211.06|208.66|0
1652171860000|2022-05-10 08:37:40|211.06|208.66|211.06|208.66|211.16|208.76|211.06|208.66|0
1652171870000|2022-05-10 08:37:50|211.16|208.76|211.38|208.98|211.38|208.98|211.16|208.76|0
1652171880000|2022-05-10 08:38:00|211.27|208.87|211.16|208.76|211.27|208.87|211.16|208.76|0
1652171890000|2022-05-10 08:38:10|211.27|208.87|211.38|208.98|211.38|208.98|211.16|208.76|0
1652171930000|2022-05-10 08:38:50|211.27|208.87|211.38|208.98|211.38|208.98|211.27|208.87|0
1652171940000|2022-05-10 08:39:00|211.27|208.87|211.38|208.98|211.38|208.98|211.27|208.87|0
1652171950000|2022-05-10 08:39:10|211.16|208.76|210.95|208.55|211.16|208.76|210.95|208.55|0
1652171960000|2022-05-10 08:39:20|210.84|208.44|210.63|208.23|210.84|208.44|210.63|208.23|0
1652171970000|2022-05-10 08:39:30|210.52|208.12|211.05|208.65|211.16|208.76|210.52|208.12|0
1652171980000|2022-05-10 08:39:40|211.16|208.76|211.16|208.76|211.16|208.76|211.16|208.76|0
1652172000000|2022-05-10 08:40:00|211.05|208.65|211.05|208.65|211.05|208.65|211.05|208.65|0
1652172020000|2022-05-10 08:40:20|210.95|208.55|210.84|208.44|210.95|208.55|210.84|208.44|0
1652172030000|2022-05-10 08:40:30|210.73|208.33|210.95|208.55|210.95|208.55|210.73|208.33|0
1652172040000|2022-05-10 08:40:40|210.73|208.33|210.41|208.01|210.73|208.33|210.41|208.01|0
1652172050000|2022-05-10 08:40:50|210.73|208.33|210.41|208.01|210.73|208.33|210.41|208.01|0
1652172060000|2022-05-10 08:41:00|210.52|208.12|210.62|208.22|210.62|208.22|210.52|208.12|0
1652172070000|2022-05-10 08:41:10|210.3|207.9|209.77|207.37|210.3|207.9|209.77|207.37|0
1652172080000|2022-05-10 08:41:20|210.03|207.63|209.66|207.26|210.03|207.63|209.34|206.94|0
1652172090000|2022-05-10 08:41:30|209.88|207.48|209.98|207.58|209.98|207.58|209.88|207.48|0
1652172100000|2022-05-10 08:41:40|210.2|207.8|210.09|207.69|210.2|207.8|210.09|207.69|0
1652172110000|2022-05-10 08:41:50|209.98|207.58|210.09|207.69|210.09|207.69|209.98|207.58|0
1652172120000|2022-05-10 08:42:00|210.2|207.8|210.09|207.69|210.2|207.8|210.09|207.69|0
1652172130000|2022-05-10 08:42:10|209.98|207.58|210.2|207.8|210.2|207.8|209.98|207.58|0
1652172140000|2022-05-10 08:42:20|209.98|207.58|210.09|207.69|210.09|207.69|209.98|207.58|0
1652172150000|2022-05-10 08:42:30|209.98|207.58|209.98|207.58|209.98|207.58|209.98|207.58|0
1652172160000|2022-05-10 08:42:40|209.88|207.48|209.77|207.37|209.88|207.48|209.77|207.37|0
1652172170000|2022-05-10 08:42:50|209.66|207.26|209.77|207.37|209.82|207.42|209.66|207.26|0
1652172180000|2022-05-10 08:43:00|209.98|207.58|210.2|207.8|210.2|207.8|209.98|207.58|0
1652172190000|2022-05-10 08:43:10|209.87|207.47|209.77|207.37|209.87|207.47|209.77|207.37|0
1652172200000|2022-05-10 08:43:20|209.87|207.47|209.87|207.47|209.87|207.47|209.87|207.47|0
1652172210000|2022-05-10 08:43:30|209.93|207.53|209.98|207.58|210.09|207.69|209.93|207.53|0
1652172220000|2022-05-10 08:43:40|209.87|207.47|209.87|207.47|209.87|207.47|209.87|207.47|0
1652172230000|2022-05-10 08:43:50|209.77|207.37|209.82|207.42|209.87|207.47|209.77|207.37|0
1652172240000|2022-05-10 08:44:00|209.66|207.26|209.77|207.37|209.77|207.37|209.66|207.26|0
1652172250000|2022-05-10 08:44:10|209.71|207.31|209.77|207.37|209.77|207.37|209.71|207.31|0
1652172260000|2022-05-10 08:44:20|209.82|207.42|209.98|207.58|209.98|207.58|209.82|207.42|0
1652172270000|2022-05-10 08:44:30|209.87|207.47|209.87|207.47|209.98|207.58|209.87|207.47|0
1652172280000|2022-05-10 08:44:40|209.98|207.58|209.93|207.53|209.98|207.58|209.87|207.47|0
1652172290000|2022-05-10 08:44:50|209.98|207.58|210.19|207.79|210.19|207.79|209.98|207.58|0
1652172300000|2022-05-10 08:45:00|210.52|208.12|210.19|207.79|210.52|208.12|210.19|207.79|0
1652172310000|2022-05-10 08:45:10|210.3|207.9|210.19|207.79|210.3|207.9|210.19|207.79|0
1652172320000|2022-05-10 08:45:20|210.25|207.85|210.19|207.79|210.25|207.85|210.19|207.79|0
1652172330000|2022-05-10 08:45:30|209.98|207.58|210.03|207.63|210.09|207.69|209.98|207.58|0
1652172340000|2022-05-10 08:45:40|210.09|207.69|209.98|207.58|210.19|207.79|209.98|207.58|0
1652172350000|2022-05-10 08:45:50|209.87|207.47|210.14|207.74|210.14|207.74|209.87|207.47|0
1652172360000|2022-05-10 08:46:00|210.19|207.79|210.19|207.79|210.35|207.95|210.14|207.74|0
1652172370000|2022-05-10 08:46:10|210.14|207.74|210.19|207.79|210.19|207.79|210.09|207.69|0
1652172380000|2022-05-10 08:46:20|210.3|207.9|210.41|208.01|210.41|208.01|210.3|207.9|0
1652172390000|2022-05-10 08:46:30|210.84|208.44|210.52|208.12|210.84|208.44|210.52|208.12|0
1652172400000|2022-05-10 08:46:40|210.46|208.06|210.52|208.12|210.52|208.12|210.46|208.06|0
1652172410000|2022-05-10 08:46:50|210.62|208.22|210.46|208.06|210.62|208.22|210.3|207.9|0
1652172420000|2022-05-10 08:47:00|210.57|208.17|210.57|208.17|210.62|208.22|210.57|208.17|0
1652172430000|2022-05-10 08:47:10|210.67|208.27|210.84|208.44|210.84|208.44|210.62|208.22|0
1652172440000|2022-05-10 08:47:20|210.94|208.54|211|208.6|211|208.6|210.94|208.54|0
1652172450000|2022-05-10 08:47:30|210.99|208.59|210.94|208.54|210.99|208.59|210.94|208.54|0
1652172460000|2022-05-10 08:47:40|210.84|208.44|210.73|208.33|210.84|208.44|210.67|208.27|0
1652172470000|2022-05-10 08:47:50|210.94|208.54|210.99|208.59|210.99|208.59|210.94|208.54|0
1652172480000|2022-05-10 08:48:00|210.94|208.54|211.27|208.87|211.27|208.87|210.94|208.54|0
1652172490000|2022-05-10 08:48:10|211.32|208.92|211.26|208.86|211.32|208.92|211.26|208.86|0
1652172500000|2022-05-10 08:48:20|211.37|208.97|211.37|208.97|211.37|208.97|211.26|208.86|0
1652172520000|2022-05-10 08:48:40|211.16|208.76|210.94|208.54|211.16|208.76|210.94|208.54|0
1652172530000|2022-05-10 08:48:50|210.89|208.49|210.84|208.44|210.89|208.49|210.84|208.44|0
1652172540000|2022-05-10 08:49:00|210.89|208.49|210.89|208.49|210.94|208.54|210.89|208.49|0
1652172550000|2022-05-10 08:49:10|211.05|208.65|211.16|208.76|211.16|208.76|211.05|208.65|0
1652172560000|2022-05-10 08:49:20|211.05|208.65|210.99|208.59|211.05|208.65|210.99|208.59|0
1652172570000|2022-05-10 08:49:30|210.94|208.54|210.94|208.54|210.94|208.54|210.84|208.44|0
1652172580000|2022-05-10 08:49:40|210.99|208.59|210.94|208.54|210.99|208.59|210.94|208.54|0
1652172590000|2022-05-10 08:49:50|210.84|208.44|210.84|208.44|210.84|208.44|210.78|208.38|0
1652172600000|2022-05-10 08:50:00|210.89|208.49|210.78|208.38|210.89|208.49|210.78|208.38|0
1652172610000|2022-05-10 08:50:10|210.94|208.54|210.94|208.54|210.94|208.54|210.84|208.44|0
1652172620000|2022-05-10 08:50:20|211.05|208.65|210.94|208.54|211.05|208.65|210.94|208.54|0
1652172630000|2022-05-10 08:50:30|210.83|208.43|211.05|208.65|211.05|208.65|210.83|208.43|0
1652172640000|2022-05-10 08:50:40|211.26|208.86|211.16|208.76|211.32|208.92|211.16|208.76|0
1652172650000|2022-05-10 08:50:50|211.05|208.65|210.83|208.43|211.05|208.65|210.83|208.43|0
1652172660000|2022-05-10 08:51:00|210.62|208.22|210.67|208.27|210.67|208.27|210.62|208.22|0
1652172670000|2022-05-10 08:51:10|210.62|208.22|210.83|208.43|210.94|208.54|210.62|208.22|0
1652172680000|2022-05-10 08:51:20|210.89|208.49|210.73|208.33|210.89|208.49|210.73|208.33|0
1652172690000|2022-05-10 08:51:30|210.78|208.38|210.67|208.27|210.83|208.43|210.67|208.27|0
1652172700000|2022-05-10 08:51:40|210.62|208.22|210.73|208.33|210.73|208.33|210.62|208.22|0
1652172710000|2022-05-10 08:51:50|210.67|208.27|210.73|208.33|210.73|208.33|210.62|208.22|0
1652172720000|2022-05-10 08:52:00|210.94|208.54|211.05|208.65|211.05|208.65|210.94|208.54|0
1652172730000|2022-05-10 08:52:10|211.16|208.76|211.16|208.76|211.26|208.86|211.16|208.76|0
1652172740000|2022-05-10 08:52:20|211.05|208.65|210.73|208.33|211.05|208.65|210.73|208.33|0
1652172750000|2022-05-10 08:52:30|210.83|208.43|210.73|208.33|210.83|208.43|210.62|208.22|0
1652172760000|2022-05-10 08:52:40|210.62|208.22|210.51|208.11|210.62|208.22|210.51|208.11|0
1652172770000|2022-05-10 08:52:50|210.41|208.01|210.62|208.22|210.73|208.33|210.41|208.01|0
1652172780000|2022-05-10 08:53:00|210.73|208.33|210.73|208.33|210.73|208.33|210.73|208.33|0
1652172790000|2022-05-10 08:53:10|210.83|208.43|210.89|208.49|210.89|208.49|210.83|208.43|0
1652172800000|2022-05-10 08:53:20|210.83|208.43|210.83|208.43|210.83|208.43|210.83|208.43|0
1652172810000|2022-05-10 08:53:30|210.94|208.54|210.78|208.38|210.94|208.54|210.78|208.38|0
1652172820000|2022-05-10 08:53:40|210.73|208.33|210.62|208.22|210.73|208.33|210.62|208.22|0
1652172830000|2022-05-10 08:53:50|210.56|208.16|210.62|208.22|210.62|208.22|210.56|208.16|0
1652172840000|2022-05-10 08:54:00|210.3|207.9|210.14|207.74|210.3|207.9|209.98|207.58|0
1652172850000|2022-05-10 08:54:10|210.08|207.68|210.08|207.68|210.08|207.68|210.08|207.68|0
1652172860000|2022-05-10 08:54:20|210.19|207.79|210.08|207.68|210.19|207.79|210.08|207.68|0
1652172870000|2022-05-10 08:54:30|210.19|207.79|210.3|207.9|210.3|207.9|210.08|207.68|0
1652172880000|2022-05-10 08:54:40|210.19|207.79|210.08|207.68|210.19|207.79|210.08|207.68|0
1652172890000|2022-05-10 08:54:50|210.03|207.63|209.49|207.09|210.03|207.63|209.49|207.09|0
1652172900000|2022-05-10 08:55:00|209.6|207.2|209.98|207.58|210.08|207.68|209.6|207.2|0
1652172910000|2022-05-10 08:55:10|210.08|207.68|210.08|207.68|210.08|207.68|210.08|207.68|0
1652172920000|2022-05-10 08:55:20|210.13|207.73|210.3|207.9|210.3|207.9|210.08|207.68|0
1652172930000|2022-05-10 08:55:30|210.35|207.95|210.3|207.9|210.35|207.95|210.3|207.9|0
1652172940000|2022-05-10 08:55:40|210.51|208.11|210.4|208|210.51|208.11|210.4|208|0
1652172950000|2022-05-10 08:55:50|210.3|207.9|210.4|208|210.4|208|210.3|207.9|0
1652172960000|2022-05-10 08:56:00|210.3|207.9|210.19|207.79|210.3|207.9|210.19|207.79|0
1652172970000|2022-05-10 08:56:10|210.08|207.68|210.08|207.68|210.13|207.73|210.08|207.68|0
1652172980000|2022-05-10 08:56:20|210.13|207.73|210.03|207.63|210.19|207.79|210.03|207.63|0
1652172990000|2022-05-10 08:56:30|209.98|207.58|210.03|207.63|210.03|207.63|209.98|207.58|0
1652173000000|2022-05-10 08:56:40|209.87|207.47|209.98|207.58|210.08|207.68|209.87|207.47|0
1652173010000|2022-05-10 08:56:50|209.87|207.47|209.76|207.36|209.87|207.47|209.76|207.36|0
1652173020000|2022-05-10 08:57:00|209.65|207.25|209.65|207.25|209.65|207.25|209.65|207.25|0
1652173030000|2022-05-10 08:57:10|209.76|207.36|209.55|207.15|209.76|207.36|209.55|207.15|0
1652173040000|2022-05-10 08:57:20|209.65|207.25|209.87|207.47|209.92|207.52|209.65|207.25|0
1652173050000|2022-05-10 08:57:30|209.76|207.36|209.76|207.36|209.76|207.36|209.65|207.25|0
1652173060000|2022-05-10 08:57:40|209.81|207.41|209.87|207.47|209.87|207.47|209.81|207.41|0
1652173070000|2022-05-10 08:57:50|209.92|207.52|210.19|207.79|210.19|207.79|209.92|207.52|0
1652173080000|2022-05-10 08:58:00|210.08|207.68|210.19|207.79|210.3|207.9|210.08|207.68|0
1652173090000|2022-05-10 08:58:10|210.4|208|210.51|208.11|210.51|208.11|210.4|208|0
1652173100000|2022-05-10 08:58:20|210.4|208|210.56|208.16|210.62|208.22|210.4|208|0
1652173110000|2022-05-10 08:58:30|210.62|208.22|210.56|208.16|210.62|208.22|210.51|208.11|0
1652173120000|2022-05-10 08:58:40|210.72|208.32|210.45|208.05|210.72|208.32|210.4|208|0
1652173130000|2022-05-10 08:58:50|210.62|208.22|211.05|208.65|211.05|208.65|210.62|208.22|0
1652173140000|2022-05-10 08:59:00|210.83|208.43|210.94|208.54|210.94|208.54|210.83|208.43|0
1652173150000|2022-05-10 08:59:10|211.05|208.65|210.72|208.32|211.05|208.65|210.72|208.32|0
1652173160000|2022-05-10 08:59:20|210.78|208.38|210.72|208.32|210.78|208.38|210.72|208.32|0
1652173170000|2022-05-10 08:59:30|210.62|208.22|210.72|208.32|210.72|208.32|210.62|208.22|0
1652173180000|2022-05-10 08:59:40|210.67|208.27|210.78|208.38|210.83|208.43|210.67|208.27|0
1652173190000|2022-05-10 08:59:50|210.83|208.43|210.72|208.32|210.83|208.43|210.72|208.32|0
1652173200000|2022-05-10 09:00:00|210.77|208.37|210.88|208.48|210.88|208.48|210.77|208.37|0
1652173210000|2022-05-10 09:00:10|210.94|208.54|210.72|208.32|210.94|208.54|210.72|208.32|0
1652173220000|2022-05-10 09:00:20|210.94|208.54|210.83|208.43|210.94|208.54|210.83|208.43|0
1652173230000|2022-05-10 09:00:30|210.94|208.54|210.77|208.37|210.94|208.54|210.77|208.37|0
1652173240000|2022-05-10 09:00:40|210.83|208.43|210.72|208.32|210.83|208.43|210.72|208.32|0
1652173250000|2022-05-10 09:00:50|210.51|208.11|210.62|208.22|210.62|208.22|210.51|208.11|0
1652173260000|2022-05-10 09:01:00|210.72|208.32|210.88|208.48|210.88|208.48|210.72|208.32|0
1652173270000|2022-05-10 09:01:10|210.94|208.54|210.94|208.54|210.94|208.54|210.94|208.54|0
1652173280000|2022-05-10 09:01:20|211.2|208.8|211.15|208.75|211.2|208.8|211.15|208.75|0
1652173290000|2022-05-10 09:01:30|211.1|208.7|211.04|208.64|211.1|208.7|210.94|208.54|0
1652173300000|2022-05-10 09:01:40|210.94|208.54|210.94|208.54|211.04|208.64|210.94|208.54|0
1652173310000|2022-05-10 09:01:50|211.04|208.64|210.77|208.37|211.04|208.64|210.62|208.22|0
1652173320000|2022-05-10 09:02:00|210.99|208.59|210.99|208.59|210.99|208.59|210.94|208.54|0
1652173330000|2022-05-10 09:02:10|211.04|208.64|211.1|208.7|211.1|208.7|210.94|208.54|0
1652173340000|2022-05-10 09:02:20|211.04|208.64|210.94|208.54|211.04|208.64|210.94|208.54|0
1652173350000|2022-05-10 09:02:30|210.83|208.43|210.83|208.43|210.94|208.54|210.83|208.43|0
1652173360000|2022-05-10 09:02:40|210.72|208.32|210.88|208.48|210.88|208.48|210.72|208.32|0
1652173370000|2022-05-10 09:02:50|210.99|208.59|211.04|208.64|211.04|208.64|210.99|208.59|0
1652173390000|2022-05-10 09:03:10|211.26|208.86|211.15|208.75|211.26|208.86|211.15|208.75|0
1652173400000|2022-05-10 09:03:20|211.04|208.64|211.15|208.75|211.15|208.75|211.04|208.64|0
1652173410000|2022-05-10 09:03:30|211.2|208.8|211.26|208.86|211.26|208.86|211.15|208.75|0
1652173420000|2022-05-10 09:03:40|211.31|208.91|211.26|208.86|211.31|208.91|211.26|208.86|0
1652173430000|2022-05-10 09:03:50|211.15|208.75|210.94|208.54|211.2|208.8|210.94|208.54|0
1652173440000|2022-05-10 09:04:00|210.83|208.43|210.72|208.32|210.83|208.43|210.61|208.21|0
1652173450000|2022-05-10 09:04:10|210.83|208.43|210.61|208.21|210.83|208.43|210.61|208.21|0
1652173460000|2022-05-10 09:04:20|210.4|208|209.97|207.57|210.4|208|209.97|207.57|0
1652173470000|2022-05-10 09:04:30|210.02|207.62|210.08|207.68|210.13|207.73|210.02|207.62|0
1652173480000|2022-05-10 09:04:40|210.13|207.73|210.19|207.79|210.19|207.79|210.13|207.73|0
1652173490000|2022-05-10 09:04:50|210.51|208.11|210.67|208.27|210.72|208.32|210.51|208.11|0
1652173500000|2022-05-10 09:05:00|210.61|208.21|210.72|208.32|210.72|208.32|210.61|208.21|0
1652173510000|2022-05-10 09:05:10|210.83|208.43|210.72|208.32|210.83|208.43|210.72|208.32|0
1652173520000|2022-05-10 09:05:20|210.83|208.43|210.56|208.16|210.83|208.43|210.56|208.16|0
1652173530000|2022-05-10 09:05:30|210.61|208.21|210.88|208.48|210.94|208.54|210.61|208.21|0
1652173540000|2022-05-10 09:05:40|210.94|208.54|210.77|208.37|210.94|208.54|210.77|208.37|0
1652173550000|2022-05-10 09:05:50|210.72|208.32|210.61|208.21|210.77|208.37|210.61|208.21|0
1652173560000|2022-05-10 09:06:00|210.72|208.32|210.72|208.32|210.72|208.32|210.61|208.21|0
1652173570000|2022-05-10 09:06:10|210.66|208.26|210.83|208.43|210.83|208.43|210.66|208.26|0
1652173580000|2022-05-10 09:06:20|210.93|208.53|210.88|208.48|210.93|208.53|210.88|208.48|0
1652173590000|2022-05-10 09:06:30|210.83|208.43|210.72|208.32|210.83|208.43|210.72|208.32|0
1652173600000|2022-05-10 09:06:40|210.77|208.37|210.72|208.32|210.77|208.37|210.61|208.21|0
1652173610000|2022-05-10 09:06:50|210.83|208.43|210.72|208.32|210.83|208.43|210.72|208.32|0
1652173620000|2022-05-10 09:07:00|210.61|208.21|210.83|208.43|210.83|208.43|210.61|208.21|0
1652173630000|2022-05-10 09:07:10|210.93|208.53|211.09|208.69|211.15|208.75|210.93|208.53|0
1652173640000|2022-05-10 09:07:20|211.04|208.64|210.83|208.43|211.04|208.64|210.83|208.43|0
1652173650000|2022-05-10 09:07:30|210.93|208.53|210.93|208.53|210.93|208.53|210.93|208.53|0
1652173660000|2022-05-10 09:07:40|211.04|208.64|211.36|208.96|211.36|208.96|211.04|208.64|0
1652173670000|2022-05-10 09:07:50|211.26|208.86|211.15|208.75|211.26|208.86|211.15|208.75|0
1652173680000|2022-05-10 09:08:00|211.26|208.86|211.26|208.86|211.31|208.91|211.26|208.86|0
1652173690000|2022-05-10 09:08:10|211.15|208.75|211.15|208.75|211.26|208.86|211.15|208.75|0
1652173700000|2022-05-10 09:08:20|211.2|208.8|211.15|208.75|211.2|208.8|211.09|208.69|0
1652173710000|2022-05-10 09:08:30|211.26|208.86|211.15|208.75|211.31|208.91|211.15|208.75|0
1652173720000|2022-05-10 09:08:40|211.26|208.86|211.36|208.96|211.36|208.96|211.26|208.86|0
1652173730000|2022-05-10 09:08:50|211.26|208.86|211.31|208.91|211.31|208.91|211.26|208.86|0
1652173740000|2022-05-10 09:09:00|211.15|208.75|211.36|208.96|211.36|208.96|211.15|208.75|0
1652173750000|2022-05-10 09:09:10|211.31|208.91|211.36|208.96|211.36|208.96|211.31|208.91|0
1652173780000|2022-05-10 09:09:40|211.26|208.86|211.26|208.86|211.26|208.86|211.26|208.86|0
1652173790000|2022-05-10 09:09:50|211.31|208.91|211.36|208.96|211.36|208.96|211.31|208.91|0
1652173800000|2022-05-10 09:10:00|212.44|210.04|211.9|209.5|212.44|210.04|211.79|209.39|0
1652173810000|2022-05-10 09:10:10|212.01|209.61|212.06|209.66|212.11|209.71|212.01|209.61|0
1652173820000|2022-05-10 09:10:20|212.11|209.71|212.01|209.61|212.11|209.71|212.01|209.61|0
1652173830000|2022-05-10 09:10:30|211.79|209.39|211.58|209.18|211.79|209.39|211.58|209.18|0
1652173840000|2022-05-10 09:10:40|211.68|209.28|211.74|209.34|211.74|209.34|211.58|209.18|0
1652173850000|2022-05-10 09:10:50|211.79|209.39|211.79|209.39|211.79|209.39|211.68|209.28|0
1652173860000|2022-05-10 09:11:00|211.68|209.28|211.79|209.39|211.79|209.39|211.68|209.28|0
1652173870000|2022-05-10 09:11:10|211.68|209.28|211.79|209.39|211.79|209.39|211.68|209.28|0
1652173880000|2022-05-10 09:11:20|211.68|209.28|212.11|209.71|212.11|209.71|211.68|209.28|0
1652173890000|2022-05-10 09:11:30|212.22|209.82|212.33|209.93|212.33|209.93|212.22|209.82|0
1652173900000|2022-05-10 09:11:40|212.11|209.71|212.11|209.71|212.17|209.77|212.11|209.71|0
1652173910000|2022-05-10 09:11:50|212.22|209.82|212.22|209.82|212.22|209.82|212.17|209.77|0
1652173930000|2022-05-10 09:12:10|212.11|209.71|211.84|209.44|212.11|209.71|211.84|209.44|0
1652173940000|2022-05-10 09:12:20|211.79|209.39|211.58|209.18|211.79|209.39|211.58|209.18|0
1652173950000|2022-05-10 09:12:30|211.68|209.28|211.68|209.28|211.68|209.28|211.68|209.28|0
1652173960000|2022-05-10 09:12:40|211.9|209.5|211.9|209.5|211.9|209.5|211.9|209.5|0
1652173970000|2022-05-10 09:12:50|212.01|209.61|211.79|209.39|212.01|209.61|211.79|209.39|0
1652173980000|2022-05-10 09:13:00|211.9|209.5|211.9|209.5|211.9|209.5|211.9|209.5|0
1652173990000|2022-05-10 09:13:10|211.79|209.39|212.11|209.71|212.11|209.71|211.79|209.39|0
1652174000000|2022-05-10 09:13:20|212.01|209.61|211.9|209.5|212.11|209.71|211.9|209.5|0
1652174010000|2022-05-10 09:13:30|212.01|209.61|212.11|209.71|212.11|209.71|212.01|209.61|0
1652174020000|2022-05-10 09:13:40|212.22|209.82|212.22|209.82|212.22|209.82|212.22|209.82|0
1652174030000|2022-05-10 09:13:50|212.11|209.71|212.01|209.61|212.22|209.82|212.01|209.61|0
1652174040000|2022-05-10 09:14:00|212.06|209.66|211.9|209.5|212.06|209.66|211.9|209.5|0
1652174050000|2022-05-10 09:14:10|211.95|209.55|212.01|209.61|212.01|209.61|211.9|209.5|0
1652174060000|2022-05-10 09:14:20|212.11|209.71|212.38|209.98|212.38|209.98|212.11|209.71|0
1652174070000|2022-05-10 09:14:30|212.44|210.04|212.44|210.04|212.49|210.09|212.44|210.04|0
1652174080000|2022-05-10 09:14:40|212.33|209.93|212.33|209.93|212.33|209.93|212.33|209.93|0
1652174090000|2022-05-10 09:14:50|212.44|210.04|212.49|210.09|212.54|210.14|212.44|210.04|0
1652174100000|2022-05-10 09:15:00|212.44|210.04|212.54|210.14|212.54|210.14|212.44|210.04|0
1652174110000|2022-05-10 09:15:10|212.65|210.25|212.54|210.14|212.65|210.25|212.54|210.14|0
1652174120000|2022-05-10 09:15:20|212.44|210.04|212.22|209.82|212.54|210.14|212.22|209.82|0
1652174130000|2022-05-10 09:15:30|212.33|209.93|212.22|209.82|212.33|209.93|212.22|209.82|0
1652174140000|2022-05-10 09:15:40|212.16|209.76|212.22|209.82|212.22|209.82|212.11|209.71|0
1652174150000|2022-05-10 09:15:50|212.11|209.71|212.06|209.66|212.11|209.71|212.06|209.66|0
1652174160000|2022-05-10 09:16:00|212.11|209.71|212|209.6|212.11|209.71|212|209.6|0
1652174170000|2022-05-10 09:16:10|212.11|209.71|212.22|209.82|212.22|209.82|212.11|209.71|0
1652174180000|2022-05-10 09:16:20|212.11|209.71|212|209.6|212.11|209.71|212|209.6|0
1652174190000|2022-05-10 09:16:30|212.11|209.71|212.11|209.71|212.11|209.71|212.06|209.66|0
1652174200000|2022-05-10 09:16:40|212|209.6|212|209.6|212.06|209.66|212|209.6|0
1652174220000|2022-05-10 09:17:00|212.22|209.82|212.16|209.76|212.22|209.82|212.11|209.71|0
1652174230000|2022-05-10 09:17:10|212.11|209.71|212.22|209.82|212.22|209.82|212.11|209.71|0
1652174250000|2022-05-10 09:17:30|212.16|209.76|212.11|209.71|212.22|209.82|212.11|209.71|0
1652174270000|2022-05-10 09:17:50|212.16|209.76|212.16|209.76|212.16|209.76|212.11|209.71|0
1652174280000|2022-05-10 09:18:00|212.11|209.71|212.22|209.82|212.22|209.82|212.11|209.71|0
1652174290000|2022-05-10 09:18:10|212|209.6|212|209.6|212|209.6|212|209.6|0
1652174300000|2022-05-10 09:18:20|211.9|209.5|211.68|209.28|211.9|209.5|211.68|209.28|0
1652174310000|2022-05-10 09:18:30|211.47|209.07|211.47|209.07|211.47|209.07|211.36|208.96|0
1652174320000|2022-05-10 09:18:40|211.57|209.17|211.25|208.85|211.57|209.17|211.25|208.85|0
1652174330000|2022-05-10 09:18:50|211.14|208.74|211.04|208.64|211.2|208.8|211.04|208.64|0
1652174340000|2022-05-10 09:19:00|211.14|208.74|211.14|208.74|211.14|208.74|211.14|208.74|0
1652174350000|2022-05-10 09:19:10|211.04|208.64|211.14|208.74|211.14|208.74|211.04|208.64|0
1652174360000|2022-05-10 09:19:20|211.04|208.64|210.82|208.42|211.04|208.64|210.82|208.42|0
1652174370000|2022-05-10 09:19:30|210.87|208.47|210.98|208.58|210.98|208.58|210.87|208.47|0
1652174380000|2022-05-10 09:19:40|210.93|208.53|210.82|208.42|210.93|208.53|210.82|208.42|0
1652174390000|2022-05-10 09:19:50|210.71|208.31|210.93|208.53|210.93|208.53|210.61|208.21|0
1652174410000|2022-05-10 09:20:10|210.82|208.42|210.39|207.99|210.82|208.42|210.39|207.99|0
1652174420000|2022-05-10 09:20:20|210.29|207.89|210.07|207.67|210.29|207.89|210.07|207.67|0
1652174430000|2022-05-10 09:20:30|210.18|207.78|210.23|207.83|210.23|207.83|209.96|207.56|0
1652174440000|2022-05-10 09:20:40|210.18|207.78|210.44|208.04|210.44|208.04|210.18|207.78|0
1652174450000|2022-05-10 09:20:50|210.39|207.99|210.34|207.94|210.39|207.99|210.29|207.89|0
1652174460000|2022-05-10 09:21:00|210.39|207.99|210.61|208.21|210.61|208.21|210.39|207.99|0
1652174470000|2022-05-10 09:21:10|210.55|208.15|210.5|208.1|210.55|208.15|210.5|208.1|0
1652174480000|2022-05-10 09:21:20|210.55|208.15|210.61|208.21|210.61|208.21|210.55|208.15|0
1652174490000|2022-05-10 09:21:30|210.71|208.31|210.39|207.99|210.71|208.31|210.39|207.99|0
1652174500000|2022-05-10 09:21:40|210.29|207.89|210.5|208.1|210.5|208.1|210.29|207.89|0
1652174510000|2022-05-10 09:21:50|210.66|208.26|210.82|208.42|210.82|208.42|210.66|208.26|0
1652174520000|2022-05-10 09:22:00|210.76|208.36|210.87|208.47|210.87|208.47|210.71|208.31|0
1652174530000|2022-05-10 09:22:10|210.76|208.36|210.55|208.15|210.76|208.36|210.55|208.15|0
1652174540000|2022-05-10 09:22:20|210.5|208.1|210.5|208.1|210.61|208.21|210.5|208.1|0
1652174550000|2022-05-10 09:22:30|210.61|208.21|210.61|208.21|210.61|208.21|210.61|208.21|0
1652174560000|2022-05-10 09:22:40|210.55|208.15|210.71|208.31|210.71|208.31|210.55|208.15|0
1652174570000|2022-05-10 09:22:50|210.93|208.53|210.82|208.42|210.93|208.53|210.82|208.42|0
1652174580000|2022-05-10 09:23:00|210.93|208.53|210.98|208.58|211.03|208.63|210.93|208.53|0
1652174590000|2022-05-10 09:23:10|211.03|208.63|211.03|208.63|211.03|208.63|210.98|208.58|0
1652174600000|2022-05-10 09:23:20|210.93|208.53|210.82|208.42|210.93|208.53|210.82|208.42|0
1652174610000|2022-05-10 09:23:30|210.76|208.36|211.03|208.63|211.03|208.63|210.76|208.36|0
1652174620000|2022-05-10 09:23:40|211.25|208.85|211.36|208.96|211.36|208.96|211.25|208.85|0
1652174630000|2022-05-10 09:23:50|211.46|209.06|211.51|209.11|211.57|209.17|211.46|209.06|0
1652174640000|2022-05-10 09:24:00|211.68|209.28|211.03|208.63|211.68|209.28|211.03|208.63|0
1652174650000|2022-05-10 09:24:10|210.87|208.47|210.76|208.36|210.87|208.47|210.71|208.31|0
1652174660000|2022-05-10 09:24:20|210.44|208.04|210.39|207.99|210.44|208.04|210.34|207.94|0
1652174670000|2022-05-10 09:24:30|210.5|208.1|210.5|208.1|210.5|208.1|210.44|208.04|0
1652174680000|2022-05-10 09:24:40|210.55|208.15|210.55|208.15|210.55|208.15|210.5|208.1|0
1652174690000|2022-05-10 09:24:50|210.5|208.1|210.44|208.04|210.5|208.1|210.34|207.94|0
1652174700000|2022-05-10 09:25:00|210.39|207.99|210.6|208.2|210.6|208.2|210.39|207.99|0
1652174710000|2022-05-10 09:25:10|210.5|208.1|210.5|208.1|210.5|208.1|210.5|208.1|0
1652174720000|2022-05-10 09:25:20|210.44|208.04|210.33|207.93|210.44|208.04|210.33|207.93|0
1652174730000|2022-05-10 09:25:30|210.44|208.04|210.44|208.04|210.44|208.04|210.39|207.99|0
1652174740000|2022-05-10 09:25:40|210.71|208.31|210.6|208.2|210.71|208.31|210.55|208.15|0
1652174750000|2022-05-10 09:25:50|210.55|208.15|210.44|208.04|210.55|208.15|210.44|208.04|0
1652174760000|2022-05-10 09:26:00|210.5|208.1|210.44|208.04|210.5|208.1|210.44|208.04|0
1652174770000|2022-05-10 09:26:10|210.5|208.1|210.39|207.99|210.5|208.1|210.28|207.88|0
1652174780000|2022-05-10 09:26:20|210.33|207.93|210.18|207.78|210.33|207.93|210.18|207.78|0
1652174790000|2022-05-10 09:26:30|210.28|207.88|210.18|207.78|210.28|207.88|210.18|207.78|0
1652174800000|2022-05-10 09:26:40|210.07|207.67|210.07|207.67|210.07|207.67|210.07|207.67|0
1652174810000|2022-05-10 09:26:50|210.01|207.61|210.07|207.67|210.07|207.67|210.01|207.61|0
1652174820000|2022-05-10 09:27:00|210.28|207.88|210.01|207.61|210.28|207.88|210.01|207.61|0
1652174830000|2022-05-10 09:27:10|209.96|207.56|209.91|207.51|209.96|207.56|209.91|207.51|0
1652174840000|2022-05-10 09:27:20|210.07|207.67|210.07|207.67|210.18|207.78|210.07|207.67|0
1652174850000|2022-05-10 09:27:30|210.28|207.88|210.28|207.88|210.33|207.93|210.28|207.88|0
1652174860000|2022-05-10 09:27:40|210.39|207.99|210.23|207.83|210.39|207.99|210.23|207.83|0
1652174870000|2022-05-10 09:27:50|210.07|207.67|210.07|207.67|210.07|207.67|210.07|207.67|0
1652174880000|2022-05-10 09:28:00|210.01|207.61|210.18|207.78|210.18|207.78|210.01|207.61|0
1652174890000|2022-05-10 09:28:10|210.12|207.72|210.18|207.78|210.18|207.78|210.12|207.72|0
1652174900000|2022-05-10 09:28:20|210.12|207.72|210.18|207.78|210.18|207.78|210.12|207.72|0
1652174910000|2022-05-10 09:28:30|210.12|207.72|210.18|207.78|210.18|207.78|210.12|207.72|0
1652174920000|2022-05-10 09:28:40|210.28|207.88|210.39|207.99|210.39|207.99|210.28|207.88|0
1652174930000|2022-05-10 09:28:50|210.6|208.2|210.6|208.2|210.6|208.2|210.6|208.2|0
1652174940000|2022-05-10 09:29:00|210.5|208.1|210.44|208.04|210.5|208.1|210.39|207.99|0
1652174950000|2022-05-10 09:29:10|210.39|207.99|210.5|208.1|210.5|208.1|210.39|207.99|0
1652174960000|2022-05-10 09:29:20|210.39|207.99|210.07|207.67|210.39|207.99|210.07|207.67|0
1652174970000|2022-05-10 09:29:30|209.96|207.56|209.85|207.45|210.07|207.67|209.85|207.45|0
1652174980000|2022-05-10 09:29:40|209.75|207.35|209.64|207.24|209.75|207.35|209.64|207.24|0
1652174990000|2022-05-10 09:29:50|209.75|207.35|209.96|207.56|210.07|207.67|209.75|207.35|0
1652175000000|2022-05-10 09:30:00|210.07|207.67|210.39|207.99|210.39|207.99|210.07|207.67|0
1652175010000|2022-05-10 09:30:10|210.17|207.77|210.07|207.67|210.28|207.88|210.07|207.67|0
1652175020000|2022-05-10 09:30:20|210.39|207.99|210.6|208.2|210.6|208.2|210.39|207.99|0
1652175030000|2022-05-10 09:30:30|210.55|208.15|210.55|208.15|210.6|208.2|210.5|208.1|0
1652175040000|2022-05-10 09:30:40|210.5|208.1|210.5|208.1|210.5|208.1|210.39|207.99|0
1652175060000|2022-05-10 09:31:00|210.44|208.04|210.39|207.99|210.6|208.2|210.39|207.99|0
1652175070000|2022-05-10 09:31:10|210.33|207.93|210.33|207.93|210.33|207.93|210.28|207.88|0
1652175090000|2022-05-10 09:31:30|210.39|207.99|210.28|207.88|210.39|207.99|210.28|207.88|0
1652175100000|2022-05-10 09:31:40|210.33|207.93|210.39|207.99|210.39|207.99|210.33|207.93|0
1652175110000|2022-05-10 09:31:50|210.49|208.09|210.49|208.09|210.49|208.09|210.39|207.99|0
1652175120000|2022-05-10 09:32:00|210.39|207.99|210.39|207.99|210.39|207.99|210.39|207.99|0
1652175130000|2022-05-10 09:32:10|210.49|208.09|210.49|208.09|210.6|208.2|210.49|208.09|0
1652175140000|2022-05-10 09:32:20|210.44|208.04|210.28|207.88|210.44|208.04|210.28|207.88|0
1652175150000|2022-05-10 09:32:30|210.39|207.99|210.33|207.93|210.39|207.99|210.33|207.93|0
1652175160000|2022-05-10 09:32:40|210.39|207.99|210.49|208.09|210.49|208.09|210.39|207.99|0
1652175170000|2022-05-10 09:32:50|210.55|208.15|210.71|208.31|210.71|208.31|210.55|208.15|0
1652175180000|2022-05-10 09:33:00|210.6|208.2|210.71|208.31|210.71|208.31|210.6|208.2|0
1652175190000|2022-05-10 09:33:10|210.87|208.47|210.6|208.2|210.87|208.47|210.6|208.2|0
1652175200000|2022-05-10 09:33:20|210.71|208.31|210.82|208.42|210.87|208.47|210.71|208.31|0
1652175210000|2022-05-10 09:33:30|210.92|208.52|211.08|208.68|211.08|208.68|210.92|208.52|0
1652175220000|2022-05-10 09:33:40|211.14|208.74|210.82|208.42|211.14|208.74|210.82|208.42|0
1652175230000|2022-05-10 09:33:50|210.92|208.52|210.92|208.52|211.03|208.63|210.92|208.52|0
1652175240000|2022-05-10 09:34:00|211.19|208.79|211.03|208.63|211.19|208.79|211.03|208.63|0
1652175250000|2022-05-10 09:34:10|211.14|208.74|211.08|208.68|211.14|208.74|211.03|208.63|0
1652175260000|2022-05-10 09:34:20|211.14|208.74|211.14|208.74|211.14|208.74|211.14|208.74|0
1652175270000|2022-05-10 09:34:30|211.08|208.68|210.97|208.57|211.08|208.68|210.97|208.57|0
1652175280000|2022-05-10 09:34:40|210.92|208.52|210.92|208.52|210.92|208.52|210.92|208.52|0
1652175290000|2022-05-10 09:34:50|211.03|208.63|210.97|208.57|211.03|208.63|210.97|208.57|0
1652175300000|2022-05-10 09:35:00|211.03|208.63|210.92|208.52|211.03|208.63|210.92|208.52|0
1652175310000|2022-05-10 09:35:10|210.76|208.36|210.76|208.36|210.81|208.41|210.76|208.36|0
1652175320000|2022-05-10 09:35:20|210.92|208.52|210.81|208.41|210.92|208.52|210.76|208.36|0
1652175330000|2022-05-10 09:35:30|210.71|208.31|210.87|208.47|210.87|208.47|210.71|208.31|0
1652175340000|2022-05-10 09:35:40|210.71|208.31|210.6|208.2|210.71|208.31|210.6|208.2|0
1652175350000|2022-05-10 09:35:50|210.33|207.93|210.28|207.88|210.33|207.93|210.28|207.88|0
1652175360000|2022-05-10 09:36:00|210.39|207.99|210.39|207.99|210.39|207.99|210.39|207.99|0
1652175370000|2022-05-10 09:36:10|210.49|208.09|210.81|208.41|210.81|208.41|210.49|208.09|0
1652175380000|2022-05-10 09:36:20|210.92|208.52|210.92|208.52|210.92|208.52|210.81|208.41|0
1652175390000|2022-05-10 09:36:30|210.71|208.31|210.54|208.14|210.71|208.31|210.54|208.14|0
1652175400000|2022-05-10 09:36:40|210.92|208.52|210.81|208.41|210.92|208.52|210.81|208.41|0
1652175410000|2022-05-10 09:36:50|210.71|208.31|210.6|208.2|210.71|208.31|210.6|208.2|0
1652175420000|2022-05-10 09:37:00|210.54|208.14|210.49|208.09|210.54|208.14|210.49|208.09|0
1652175430000|2022-05-10 09:37:10|210.44|208.04|210.81|208.41|210.81|208.41|210.44|208.04|0
1652175440000|2022-05-10 09:37:20|210.65|208.25|210.81|208.41|210.81|208.41|210.65|208.25|0
1652175450000|2022-05-10 09:37:30|210.97|208.57|210.92|208.52|210.97|208.57|210.92|208.52|0
1652175460000|2022-05-10 09:37:40|210.81|208.41|210.71|208.31|210.81|208.41|210.6|208.2|0
1652175470000|2022-05-10 09:37:50|210.81|208.41|210.65|208.25|210.86|208.46|210.6|208.2|0
1652175480000|2022-05-10 09:38:00|210.6|208.2|210.38|207.98|210.65|208.25|210.38|207.98|0
1652175490000|2022-05-10 09:38:10|210.33|207.93|210.33|207.93|210.33|207.93|210.33|207.93|0
1652175500000|2022-05-10 09:38:20|210.38|207.98|210.44|208.04|210.44|208.04|210.38|207.98|0
1652175510000|2022-05-10 09:38:30|210.49|208.09|210.6|208.2|210.71|208.31|210.49|208.09|0
1652175520000|2022-05-10 09:38:40|210.65|208.25|210.71|208.31|210.71|208.31|210.65|208.25|0
1652175530000|2022-05-10 09:38:50|210.6|208.2|210.65|208.25|210.65|208.25|210.49|208.09|0
1652175540000|2022-05-10 09:39:00|210.71|208.31|210.76|208.36|210.76|208.36|210.71|208.31|0
1652175550000|2022-05-10 09:39:10|210.81|208.41|210.92|208.52|210.92|208.52|210.81|208.41|0
1652175560000|2022-05-10 09:39:20|210.81|208.41|211.03|208.63|211.03|208.63|210.81|208.41|0
1652175570000|2022-05-10 09:39:30|210.97|208.57|211.03|208.63|211.03|208.63|210.97|208.57|0
1652175580000|2022-05-10 09:39:40|211.08|208.68|211.78|209.38|211.78|209.38|211.08|208.68|0
1652175590000|2022-05-10 09:39:50|211.72|209.32|212.32|209.92|212.32|209.92|211.72|209.32|0
1652175600000|2022-05-10 09:40:00|212.37|209.97|212.48|210.08|212.48|210.08|212.37|209.97|0
1652175610000|2022-05-10 09:40:10|211.89|209.49|211.78|209.38|211.89|209.49|211.67|209.27|0
1652175620000|2022-05-10 09:40:20|211.67|209.27|211.78|209.38|211.78|209.38|211.56|209.16|0
1652175630000|2022-05-10 09:40:30|211.72|209.32|211.61|209.21|211.72|209.32|211.61|209.21|0
1652175640000|2022-05-10 09:40:40|211.56|209.16|211.35|208.95|211.56|209.16|211.24|208.84|0
1652175650000|2022-05-10 09:40:50|211.19|208.79|211.51|209.11|211.51|209.11|211.19|208.79|0
1652175660000|2022-05-10 09:41:00|211.67|209.27|211.89|209.49|211.89|209.49|211.67|209.27|0
1652175670000|2022-05-10 09:41:10|211.72|209.32|211.72|209.32|211.72|209.32|211.67|209.27|0
1652175680000|2022-05-10 09:41:20|211.78|209.38|211.72|209.32|211.78|209.38|211.72|209.32|0
1652175690000|2022-05-10 09:41:30|211.78|209.38|211.78|209.38|211.83|209.43|211.78|209.38|0
1652175700000|2022-05-10 09:41:40|211.67|209.27|211.78|209.38|211.78|209.38|211.67|209.27|0
1652175710000|2022-05-10 09:41:50|211.89|209.49|212.15|209.75|212.15|209.75|211.89|209.49|0
1652175720000|2022-05-10 09:42:00|212.21|209.81|212.32|209.92|212.32|209.92|212.21|209.81|0
1652175730000|2022-05-10 09:42:10|212.42|210.02|212.21|209.81|212.42|210.02|212.21|209.81|0
1652175740000|2022-05-10 09:42:20|212.1|209.7|212.04|209.64|212.1|209.7|211.99|209.59|0
1652175750000|2022-05-10 09:42:30|212.1|209.7|212.1|209.7|212.15|209.75|212.1|209.7|0
1652175760000|2022-05-10 09:42:40|212.21|209.81|212.1|209.7|212.31|209.91|212.1|209.7|0
1652175770000|2022-05-10 09:42:50|212.04|209.64|211.88|209.48|212.04|209.64|211.88|209.48|0
1652175780000|2022-05-10 09:43:00|211.99|209.59|211.83|209.43|212.1|209.7|211.83|209.43|0
1652175790000|2022-05-10 09:43:10|211.88|209.48|211.56|209.16|211.88|209.48|211.56|209.16|0
1652175800000|2022-05-10 09:43:20|211.51|209.11|211.45|209.05|211.56|209.16|211.45|209.05|0
1652175810000|2022-05-10 09:43:30|211.35|208.95|211.24|208.84|211.35|208.95|211.24|208.84|0
1652175820000|2022-05-10 09:43:40|211.18|208.78|211.03|208.63|211.24|208.84|210.92|208.52|0
1652175830000|2022-05-10 09:43:50|210.97|208.57|211.03|208.63|211.03|208.63|210.92|208.52|0
1652175840000|2022-05-10 09:44:00|211.08|208.68|211.02|208.62|211.13|208.73|211.02|208.62|0
1652175850000|2022-05-10 09:44:10|211.08|208.68|211.13|208.73|211.13|208.73|210.92|208.52|0
1652175860000|2022-05-10 09:44:20|210.92|208.52|210.92|208.52|211.02|208.62|210.92|208.52|0
1652175870000|2022-05-10 09:44:30|210.6|208.2|210.6|208.2|210.6|208.2|210.49|208.09|0
1652175880000|2022-05-10 09:44:40|210.54|208.14|210.54|208.14|210.54|208.14|210.54|208.14|0
1652175890000|2022-05-10 09:44:50|210.7|208.3|210.6|208.2|210.7|208.3|210.49|208.09|0
1652175900000|2022-05-10 09:45:00|210.49|208.09|210.81|208.41|210.81|208.41|210.49|208.09|0
1652175910000|2022-05-10 09:45:10|210.75|208.35|210.38|207.98|210.75|208.35|210.38|207.98|0
1652175920000|2022-05-10 09:45:20|210.27|207.87|210.49|208.09|210.6|208.2|210.17|207.77|0
1652175930000|2022-05-10 09:45:30|210.38|207.98|210.27|207.87|210.38|207.98|210.27|207.87|0
1652175940000|2022-05-10 09:45:40|210.38|207.98|210.27|207.87|210.38|207.98|210.17|207.77|0
1652175950000|2022-05-10 09:45:50|210.17|207.77|210.33|207.93|210.33|207.93|210.17|207.77|0
1652175960000|2022-05-10 09:46:00|210.27|207.87|210.6|208.2|210.6|208.2|210.27|207.87|0
1652175970000|2022-05-10 09:46:10|210.38|207.98|210.33|207.93|210.38|207.98|210.33|207.93|0
1652175980000|2022-05-10 09:46:20|210.27|207.87|210|207.6|210.38|207.98|209.95|207.55|0
1652175990000|2022-05-10 09:46:30|209.85|207.45|210.06|207.66|210.06|207.66|209.85|207.45|0
1652176000000|2022-05-10 09:46:40|210.17|207.77|210.22|207.82|210.22|207.82|210.17|207.77|0
1652176010000|2022-05-10 09:46:50|210.17|207.77|209.95|207.55|210.17|207.77|209.9|207.5|0
1652176020000|2022-05-10 09:47:00|209.9|207.5|209.85|207.45|209.9|207.5|209.85|207.45|0
1652176030000|2022-05-10 09:47:10|209.95|207.55|210.22|207.82|210.22|207.82|209.95|207.55|0
1652176040000|2022-05-10 09:47:20|209.95|207.55|210|207.6|210.06|207.66|209.95|207.55|0
1652176050000|2022-05-10 09:47:30|210.06|207.66|210.17|207.77|210.22|207.82|209.95|207.55|0
1652176060000|2022-05-10 09:47:40|210.11|207.71|210.27|207.87|210.27|207.87|210.11|207.71|0
1652176070000|2022-05-10 09:47:50|210.32|207.92|210.32|207.92|210.38|207.98|210.32|207.92|0
1652176080000|2022-05-10 09:48:00|210.22|207.82|210.22|207.82|210.22|207.82|210.11|207.71|0
1652176090000|2022-05-10 09:48:10|210.17|207.77|210.06|207.66|210.17|207.77|210.06|207.66|0
1652176100000|2022-05-10 09:48:20|209.95|207.55|210.11|207.71|210.17|207.77|209.95|207.55|0
1652176110000|2022-05-10 09:48:30|209.85|207.45|209.9|207.5|209.95|207.55|209.85|207.45|0
1652176120000|2022-05-10 09:48:40|209.85|207.45|209.63|207.23|209.85|207.45|209.63|207.23|0
1652176130000|2022-05-10 09:48:50|209.74|207.34|209.42|207.02|209.74|207.34|209.42|207.02|0
1652176140000|2022-05-10 09:49:00|209.2|206.8|209.42|207.02|209.42|207.02|209.2|206.8|0
1652176150000|2022-05-10 09:49:10|209.63|207.23|209.63|207.23|209.63|207.23|209.52|207.12|0
1652176160000|2022-05-10 09:49:20|209.84|207.44|209.84|207.44|210.06|207.66|209.84|207.44|0
1652176170000|2022-05-10 09:49:30|209.74|207.34|209.95|207.55|210.06|207.66|209.74|207.34|0
1652176180000|2022-05-10 09:49:40|209.74|207.34|209.74|207.34|209.74|207.34|209.74|207.34|0
1652176190000|2022-05-10 09:49:50|209.52|207.12|209.47|207.07|209.52|207.12|209.42|207.02|0
1652176200000|2022-05-10 09:50:00|209.58|207.18|209.58|207.18|209.74|207.34|209.58|207.18|0
1652176210000|2022-05-10 09:50:10|209.74|207.34|209.63|207.23|209.74|207.34|209.63|207.23|0
1652176220000|2022-05-10 09:50:20|209.68|207.28|209.95|207.55|209.95|207.55|209.68|207.28|0
1652176230000|2022-05-10 09:50:30|209.84|207.44|210.06|207.66|210.06|207.66|209.84|207.44|0
1652176240000|2022-05-10 09:50:40|209.95|207.55|210|207.6|210|207.6|209.95|207.55|0
1652176250000|2022-05-10 09:50:50|209.84|207.44|210.16|207.76|210.27|207.87|209.84|207.44|0
1652176260000|2022-05-10 09:51:00|210.22|207.82|210.06|207.66|210.22|207.82|210.06|207.66|0
1652176270000|2022-05-10 09:51:10|209.9|207.5|210|207.6|210|207.6|209.9|207.5|0
1652176280000|2022-05-10 09:51:20|209.84|207.44|209.95|207.55|209.95|207.55|209.84|207.44|0
1652176290000|2022-05-10 09:51:30|209.9|207.5|210|207.6|210.16|207.76|209.9|207.5|0
1652176300000|2022-05-10 09:51:40|209.95|207.55|209.74|207.34|209.95|207.55|209.74|207.34|0
1652176310000|2022-05-10 09:51:50|209.57|207.17|209.74|207.34|209.74|207.34|209.57|207.17|0
1652176320000|2022-05-10 09:52:00|209.84|207.44|209.68|207.28|209.84|207.44|209.68|207.28|0
1652176330000|2022-05-10 09:52:10|209.63|207.23|209.42|207.02|209.63|207.23|209.42|207.02|0
1652176340000|2022-05-10 09:52:20|209.52|207.12|209.42|207.02|209.52|207.12|209.42|207.02|0
1652176350000|2022-05-10 09:52:30|209.25|206.85|209.31|206.91|209.31|206.91|209.25|206.85|0
1652176360000|2022-05-10 09:52:40|209.42|207.02|208.93|206.53|209.42|207.02|208.93|206.53|0
1652176370000|2022-05-10 09:52:50|208.88|206.48|208.14|205.74|208.88|206.48|208.14|205.74|0
1652176380000|2022-05-10 09:53:00|208.35|205.95|208.35|205.95|208.56|206.16|208.24|205.84|0
1652176390000|2022-05-10 09:53:10|208.29|205.89|207.92|205.52|208.29|205.89|207.92|205.52|0
1652176400000|2022-05-10 09:53:20|208.03|205.63|207.92|205.52|208.03|205.63|207.92|205.52|0
1652176410000|2022-05-10 09:53:30|208.08|205.68|208.19|205.79|208.19|205.79|207.98|205.58|0
1652176420000|2022-05-10 09:53:40|208.24|205.84|208.08|205.68|208.24|205.84|207.98|205.58|0
1652176430000|2022-05-10 09:53:50|208.03|205.63|207.82|205.42|208.03|205.63|207.82|205.42|0
1652176440000|2022-05-10 09:54:00|207.98|205.58|207.92|205.52|208.24|205.84|207.92|205.52|0
1652176450000|2022-05-10 09:54:10|207.71|205.31|207.71|205.31|207.71|205.31|207.71|205.31|0
1652176460000|2022-05-10 09:54:20|207.66|205.26|207.92|205.52|207.92|205.52|207.61|205.21|0
1652176470000|2022-05-10 09:54:30|208.03|205.63|207.66|205.26|208.03|205.63|207.66|205.26|0
1652176480000|2022-05-10 09:54:40|207.61|205.21|207.39|204.99|207.61|205.21|207.39|204.99|0
1652176490000|2022-05-10 09:54:50|207.29|204.89|207.18|204.78|207.29|204.89|207.18|204.78|0
1652176500000|2022-05-10 09:55:00|207.13|204.73|207.18|204.78|207.18|204.78|207.13|204.73|0
1652176510000|2022-05-10 09:55:10|207.29|204.89|207.39|204.99|207.39|204.99|207.29|204.89|0
1652176520000|2022-05-10 09:55:20|207.44|205.04|207.5|205.1|207.6|205.2|207.44|205.04|0
1652176530000|2022-05-10 09:55:30|207.39|204.99|207.39|204.99|207.44|205.04|207.29|204.89|0
1652176540000|2022-05-10 09:55:40|207.29|204.89|207.39|204.99|207.39|204.99|207.29|204.89|0
1652176550000|2022-05-10 09:55:50|207.44|205.04|206.97|204.57|207.44|205.04|206.97|204.57|0
1652176560000|2022-05-10 09:56:00|207.02|204.62|206.91|204.51|207.13|204.73|206.91|204.51|0
1652176570000|2022-05-10 09:56:10|206.86|204.46|206.49|204.09|206.86|204.46|206.49|204.09|0
1652176580000|2022-05-10 09:56:20|206.44|204.04|206.44|204.04|206.54|204.14|206.28|203.88|0
1652176590000|2022-05-10 09:56:30|206.33|203.93|206.17|203.77|206.38|203.98|206.17|203.77|0
1652176600000|2022-05-10 09:56:40|206.23|203.83|206.65|204.25|206.65|204.25|206.23|203.83|0
1652176610000|2022-05-10 09:56:50|206.49|204.09|206.81|204.41|206.81|204.41|206.49|204.09|0
1652176620000|2022-05-10 09:57:00|206.65|204.25|206.81|204.41|206.81|204.41|206.65|204.25|0
1652176630000|2022-05-10 09:57:10|206.65|204.25|205.91|203.51|206.65|204.25|205.91|203.51|0
1652176640000|2022-05-10 09:57:20|205.8|203.4|205.91|203.51|205.91|203.51|205.8|203.4|0
1652176650000|2022-05-10 09:57:30|205.8|203.4|205.59|203.19|205.8|203.4|205.59|203.19|0
1652176660000|2022-05-10 09:57:40|205.8|203.4|205.49|203.09|205.8|203.4|205.49|203.09|0
1652176670000|2022-05-10 09:57:50|205.59|203.19|205.64|203.24|205.8|203.4|205.49|203.09|0
1652176680000|2022-05-10 09:58:00|205.8|203.4|206.17|203.77|206.17|203.77|205.8|203.4|0
1652176690000|2022-05-10 09:58:10|206.12|203.72|206.23|203.83|206.28|203.88|206.12|203.72|0
1652176700000|2022-05-10 09:58:20|206.33|203.93|206.33|203.93|206.33|203.93|206.23|203.83|0
1652176710000|2022-05-10 09:58:30|206.74|203.62|206.8|203.68|207.01|203.89|206.74|203.62|0
1652176720000|2022-05-10 09:58:40|206.69|203.57|206.64|203.52|206.69|203.57|206.64|203.52|0
1652176730000|2022-05-10 09:58:50|206.69|203.57|206.48|203.36|206.69|203.57|206.48|203.36|0
1652176740000|2022-05-10 09:59:00|206.53|203.41|206.64|203.52|206.64|203.52|206.53|203.41|0
1652176750000|2022-05-10 09:59:10|206.59|203.47|206.74|203.62|206.74|203.62|206.48|203.36|0
1652176760000|2022-05-10 09:59:20|206.69|203.57|206.64|203.52|206.8|203.68|206.64|203.52|0
1652176770000|2022-05-10 09:59:30|206.48|203.36|206.69|203.57|206.69|203.57|206.48|203.36|0
1652176780000|2022-05-10 09:59:40|206.59|203.47|206.53|203.41|206.59|203.47|206.53|203.41|0
1652176790000|2022-05-10 09:59:50|206.48|203.36|206.27|203.15|206.48|203.36|206.27|203.15|0
1652176800000|2022-05-10 10:00:00|206.37|203.25|206.59|203.47|206.59|203.47|206.32|203.2|0
1652176810000|2022-05-10 10:00:10|207.01|203.89|207.22|204.1|207.22|204.1|207.01|203.89|0
1652176820000|2022-05-10 10:00:20|207.11|203.99|207.06|203.94|207.17|204.05|207.01|203.89|0
1652176830000|2022-05-10 10:00:30|206.37|203.25|206.06|202.94|206.37|203.25|206.06|202.94|0
1652176840000|2022-05-10 10:00:40|206.16|203.04|206.06|202.94|206.16|203.04|205.95|202.83|0
1652176850000|2022-05-10 10:00:50|206.16|203.04|205.63|202.51|206.16|203.04|205.42|202.3|0
1652176860000|2022-05-10 10:01:00|205.74|202.62|206.32|203.2|206.32|203.2|205.74|202.62|0
1652176870000|2022-05-10 10:01:10|206.42|203.3|205.95|202.83|206.42|203.3|205.95|202.83|0
1652176880000|2022-05-10 10:01:20|206.06|202.94|206.06|202.94|206.06|202.94|206.06|202.94|0
1652176890000|2022-05-10 10:01:30|205.95|202.83|205.95|202.83|205.95|202.83|205.95|202.83|0
1652176900000|2022-05-10 10:01:40|206|202.88|206.11|202.99|206.11|202.99|205.95|202.83|0
1652176910000|2022-05-10 10:01:50|205.95|202.83|206.27|203.15|206.27|203.15|205.85|202.73|0
1652176920000|2022-05-10 10:02:00|206.21|203.09|205.95|202.83|206.21|203.09|205.95|202.83|0
1652176930000|2022-05-10 10:02:10|206|202.88|205.84|202.72|206|202.88|205.84|202.72|0
1652176940000|2022-05-10 10:02:20|205.95|202.83|205.84|202.72|205.95|202.83|205.74|202.62|0
1652176950000|2022-05-10 10:02:30|205.79|202.67|205.95|202.83|205.95|202.83|205.79|202.67|0
1652176960000|2022-05-10 10:02:40|206.06|202.94|205.95|202.83|206.06|202.94|205.84|202.72|0
1652176970000|2022-05-10 10:02:50|206|202.88|206.37|203.25|206.37|203.25|205.95|202.83|0
1652176980000|2022-05-10 10:03:00|206.53|203.41|206.48|203.36|206.58|203.46|206.48|203.36|0
1652176990000|2022-05-10 10:03:10|206.58|203.46|206.27|203.15|206.58|203.46|206.27|203.15|0
1652177000000|2022-05-10 10:03:20|206.06|202.94|205.95|202.83|206.16|203.04|205.95|202.83|0
1652177010000|2022-05-10 10:03:30|206.27|203.15|205.95|202.83|206.27|203.15|205.95|202.83|0
1652177020000|2022-05-10 10:03:40|205.84|202.72|205.95|202.83|205.95|202.83|205.74|202.62|0
1652177030000|2022-05-10 10:03:50|205.84|202.72|206.06|202.94|206.11|202.99|205.84|202.72|0
1652177040000|2022-05-10 10:04:00|206|202.88|206|202.88|206.06|202.94|206|202.88|0
1652177050000|2022-05-10 10:04:10|205.74|202.62|205.74|202.62|205.84|202.72|205.68|202.56|0
1652177060000|2022-05-10 10:04:20|205.63|202.51|205.63|202.51|205.63|202.51|205.63|202.51|0
1652177070000|2022-05-10 10:04:30|205.74|202.62|205.84|202.72|205.84|202.72|205.74|202.62|0
1652177080000|2022-05-10 10:04:40|205.79|202.67|206.27|203.15|206.27|203.15|205.79|202.67|0
1652177090000|2022-05-10 10:04:50|206.16|203.04|206.27|203.15|206.27|203.15|206.16|203.04|0
1652177100000|2022-05-10 10:05:00|206.37|203.25|206.58|203.46|206.58|203.46|206.37|203.25|0
1652177110000|2022-05-10 10:05:10|206.48|203.36|206.16|203.04|206.48|203.36|206.16|203.04|0
1652177120000|2022-05-10 10:05:20|206.27|203.15|206.42|203.3|206.42|203.3|206.21|203.09|0
1652177130000|2022-05-10 10:05:30|206.48|203.36|206.48|203.36|206.53|203.41|206.48|203.36|0
1652177140000|2022-05-10 10:05:40|206.79|203.67|207.11|203.99|207.27|204.15|206.79|203.67|0
1652177150000|2022-05-10 10:05:50|207.22|204.1|207.43|204.31|207.43|204.31|207.22|204.1|0
1652177160000|2022-05-10 10:06:00|207.48|204.36|207.54|204.42|207.59|204.47|207.48|204.36|0
1652177170000|2022-05-10 10:06:10|207.69|204.57|207.8|204.68|207.8|204.68|207.69|204.57|0
1652177180000|2022-05-10 10:06:20|207.75|204.63|207.75|204.63|207.75|204.63|207.75|204.63|0
1652177190000|2022-05-10 10:06:30|207.54|204.42|207.37|204.25|207.54|204.42|207.37|204.25|0
1652177200000|2022-05-10 10:06:40|207.43|204.31|207.69|204.57|207.69|204.57|207.43|204.31|0
1652177210000|2022-05-10 10:06:50|207.8|204.68|207.64|204.52|207.85|204.73|207.64|204.52|0
1652177220000|2022-05-10 10:07:00|207.59|204.47|207.69|204.57|207.75|204.63|207.59|204.47|0
1652177230000|2022-05-10 10:07:10|207.64|204.52|207.69|204.57|207.69|204.57|207.64|204.52|0
1652177240000|2022-05-10 10:07:20|207.75|204.63|207.69|204.57|207.75|204.63|207.69|204.57|0
1652177250000|2022-05-10 10:07:30|207.43|204.31|207.37|204.25|207.43|204.31|207.32|204.2|0
1652177260000|2022-05-10 10:07:40|207.43|204.31|207.53|204.41|207.64|204.52|207.43|204.31|0
1652177270000|2022-05-10 10:07:50|207.43|204.31|207.48|204.36|207.48|204.36|207.43|204.31|0
1652177280000|2022-05-10 10:08:00|207.43|204.31|207.53|204.41|207.53|204.41|207.43|204.31|0
1652177290000|2022-05-10 10:08:10|207.64|204.52|208.12|205|208.12|205|207.64|204.52|0
1652177300000|2022-05-10 10:08:20|208.28|205.16|207.64|204.52|208.28|205.16|207.64|204.52|0
1652177310000|2022-05-10 10:08:30|207.53|204.41|207.53|204.41|207.53|204.41|207.53|204.41|0
1652177320000|2022-05-10 10:08:40|207.64|204.52|207.43|204.31|207.64|204.52|207.43|204.31|0
1652177330000|2022-05-10 10:08:50|207|203.88|207.22|204.1|207.22|204.1|207|203.88|0
1652177340000|2022-05-10 10:09:00|207.11|203.99|207.27|204.15|207.32|204.2|207.11|203.99|0
1652177350000|2022-05-10 10:09:10|207.32|204.2|207.11|203.99|207.48|204.36|207|203.88|0
1652177360000|2022-05-10 10:09:20|207.22|204.1|207.11|203.99|207.22|204.1|207.11|203.99|0
1652177370000|2022-05-10 10:09:30|207|203.88|206.79|203.67|207|203.88|206.69|203.57|0
1652177380000|2022-05-10 10:09:40|206.9|203.78|206.95|203.83|207|203.88|206.9|203.78|0
1652177390000|2022-05-10 10:09:50|206.9|203.78|206.58|203.46|206.9|203.78|206.58|203.46|0
1652177400000|2022-05-10 10:10:00|206.69|203.57|206.79|203.67|206.84|203.72|206.69|203.57|0
1652177410000|2022-05-10 10:10:10|206.9|203.78|206.9|203.78|207|203.88|206.9|203.78|0
1652177420000|2022-05-10 10:10:20|207|203.88|207.05|203.93|207.05|203.93|206.95|203.83|0
1652177430000|2022-05-10 10:10:30|206.9|203.78|206.74|203.62|207|203.88|206.74|203.62|0
1652177440000|2022-05-10 10:10:40|206.79|203.67|206.95|203.83|206.95|203.83|206.79|203.67|0
1652177450000|2022-05-10 10:10:50|206.9|203.78|206.79|203.67|206.9|203.78|206.79|203.67|0
1652177460000|2022-05-10 10:11:00|206.9|203.78|207|203.88|207.05|203.93|206.9|203.78|0
1652177470000|2022-05-10 10:11:10|206.9|203.78|206.79|203.67|206.9|203.78|206.74|203.62|0
1652177480000|2022-05-10 10:11:20|206.74|203.62|206.79|203.67|206.79|203.67|206.74|203.62|0
1652177490000|2022-05-10 10:11:30|206.69|203.57|206.58|203.46|206.74|203.62|206.58|203.46|0
1652177500000|2022-05-10 10:11:40|206.79|203.67|206.9|203.78|206.9|203.78|206.79|203.67|0
1652177510000|2022-05-10 10:11:50|207.11|203.99|207.21|204.09|207.22|204.1|207.11|203.99|0
1652177520000|2022-05-10 10:12:00|207.64|204.52|207.43|204.31|207.64|204.52|207.43|204.31|0
1652177530000|2022-05-10 10:12:10|207.58|204.46|207.64|204.52|207.64|204.52|207.53|204.41|0
1652177540000|2022-05-10 10:12:20|207.53|204.41|207.37|204.25|207.53|204.41|207.16|204.04|0
1652177550000|2022-05-10 10:12:30|207.32|204.2|207.32|204.2|207.32|204.2|207.32|204.2|0
1652177560000|2022-05-10 10:12:40|207.37|204.25|207.58|204.46|207.58|204.46|207.37|204.25|0
1652177570000|2022-05-10 10:12:50|207.64|204.52|207.32|204.2|207.64|204.52|207.32|204.2|0
1652177580000|2022-05-10 10:13:00|207.11|203.99|207.37|204.25|207.37|204.25|207.11|203.99|0
1652177590000|2022-05-10 10:13:10|207.32|204.2|207.53|204.41|207.53|204.41|207.32|204.2|0
1652177600000|2022-05-10 10:13:20|207.37|204.25|207.32|204.2|207.37|204.25|207.32|204.2|0
1652177610000|2022-05-10 10:13:30|207.21|204.09|207.21|204.09|207.21|204.09|207|203.88|0
1652177620000|2022-05-10 10:13:40|207|203.88|206.95|203.83|207|203.88|206.95|203.83|0
1652177630000|2022-05-10 10:13:50|207.11|203.99|206.9|203.78|207.11|203.99|206.9|203.78|0
1652177640000|2022-05-10 10:14:00|206.84|203.72|206.84|203.72|206.84|203.72|206.74|203.62|0
1652177650000|2022-05-10 10:14:10|207|203.88|207|203.88|207.05|203.93|207|203.88|0
1652177660000|2022-05-10 10:14:20|206.79|203.67|206.74|203.62|206.79|203.67|206.74|203.62|0
1652177670000|2022-05-10 10:14:30|206.63|203.51|206.26|203.14|206.63|203.51|206.26|203.14|0
1652177680000|2022-05-10 10:14:40|206.47|203.35|206.47|203.35|206.47|203.35|206.37|203.25|0
1652177690000|2022-05-10 10:14:50|206.42|203.3|206.58|203.46|206.58|203.46|206.42|203.3|0
1652177700000|2022-05-10 10:15:00|206.68|203.56|206.84|203.72|206.9|203.78|206.68|203.56|0
1652177710000|2022-05-10 10:15:10|206.68|203.56|206.9|203.78|206.9|203.78|206.68|203.56|0
1652177720000|2022-05-10 10:15:20|206.73|203.61|206.9|203.78|206.9|203.78|206.73|203.61|0
1652177730000|2022-05-10 10:15:30|206.95|203.83|206.9|203.78|207|203.88|206.9|203.78|0
1652177740000|2022-05-10 10:15:40|206.84|203.72|206.9|203.78|206.9|203.78|206.84|203.72|0
1652177750000|2022-05-10 10:15:50|207.21|204.09|207.11|203.99|207.26|204.14|207.11|203.99|0
1652177760000|2022-05-10 10:16:00|207.05|203.93|206.26|203.14|207.05|203.93|206.26|203.14|0
1652177770000|2022-05-10 10:16:10|206.16|203.04|205.73|202.61|206.16|203.04|205.73|202.61|0
1652177780000|2022-05-10 10:16:20|205.94|202.82|205.63|202.51|205.99|202.87|205.63|202.51|0
1652177790000|2022-05-10 10:16:30|205.68|202.56|205.26|202.14|205.68|202.56|205.26|202.14|0
1652177800000|2022-05-10 10:16:40|205.42|202.3|205.42|202.3|205.52|202.4|205.31|202.19|0
1652177810000|2022-05-10 10:16:50|205.31|202.19|205.73|202.61|205.84|202.72|205.31|202.19|0
1652177820000|2022-05-10 10:17:00|205.52|202.4|205.52|202.4|205.52|202.4|205.52|202.4|0
1652177830000|2022-05-10 10:17:10|205.57|202.45|205.73|202.61|205.84|202.72|205.57|202.45|0
1652177840000|2022-05-10 10:17:20|205.63|202.51|205.73|202.61|205.73|202.61|205.52|202.4|0
1652177850000|2022-05-10 10:17:30|205.84|202.72|205.57|202.45|206.05|202.93|205.57|202.45|0
1652177860000|2022-05-10 10:17:40|205.63|202.51|205.73|202.61|205.84|202.72|205.63|202.51|0
1652177870000|2022-05-10 10:17:50|205.68|202.56|205.63|202.51|205.68|202.56|205.63|202.51|0
1652177880000|2022-05-10 10:18:00|205.84|202.72|205.84|202.72|205.84|202.72|205.84|202.72|0
1652177890000|2022-05-10 10:18:10|205.78|202.66|206.05|202.93|206.05|202.93|205.78|202.66|0
1652177900000|2022-05-10 10:18:20|206.21|203.09|205.84|202.72|206.31|203.19|205.84|202.72|0
1652177910000|2022-05-10 10:18:30|205.99|202.87|206.05|202.93|206.05|202.93|205.94|202.82|0
1652177920000|2022-05-10 10:18:40|206.2|203.08|206.73|203.61|206.73|203.61|206.2|203.08|0
1652177930000|2022-05-10 10:18:50|206.79|203.67|206.79|203.67|206.79|203.67|206.68|203.56|0
1652177940000|2022-05-10 10:19:00|206.68|203.56|207.05|203.93|207.05|203.93|206.68|203.56|0
1652177950000|2022-05-10 10:19:10|207|203.88|207.53|204.41|207.53|204.41|207|203.88|0
1652177960000|2022-05-10 10:19:20|207.47|204.35|207.42|204.3|207.47|204.35|207.42|204.3|0
1652177970000|2022-05-10 10:19:30|207.32|204.2|207.47|204.35|207.53|204.41|207.32|204.2|0
1652177980000|2022-05-10 10:19:40|207.53|204.41|207.53|204.41|207.53|204.41|207.42|204.3|0
1652178000000|2022-05-10 10:20:00|207.58|204.46|207.95|204.83|207.95|204.83|207.58|204.46|0
1652178010000|2022-05-10 10:20:10|208.06|204.94|207.85|204.73|208.06|204.94|207.85|204.73|0
1652178020000|2022-05-10 10:20:20|207.74|204.62|207.64|204.52|207.79|204.67|207.64|204.52|0
1652178030000|2022-05-10 10:20:30|207.69|204.57|207.74|204.62|207.74|204.62|207.69|204.57|0
1652178040000|2022-05-10 10:20:40|207.64|204.52|207.42|204.3|207.64|204.52|207.42|204.3|0
1652178050000|2022-05-10 10:20:50|207.64|204.52|207.53|204.41|207.64|204.52|207.42|204.3|0
1652178060000|2022-05-10 10:21:00|207.21|204.09|207.47|204.35|207.47|204.35|207.1|203.98|0
1652178070000|2022-05-10 10:21:10|207.53|204.41|207.63|204.51|207.63|204.51|207.53|204.41|0
1652178080000|2022-05-10 10:21:20|207.53|204.41|207.74|204.62|207.74|204.62|207.53|204.41|0
1652178090000|2022-05-10 10:21:30|207.95|204.83|207.95|204.83|207.95|204.83|207.85|204.73|0
1652178100000|2022-05-10 10:21:40|207.9|204.78|207.58|204.46|207.9|204.78|207.58|204.46|0
1652178110000|2022-05-10 10:21:50|207.63|204.51|208.06|204.94|208.17|205.05|207.63|204.51|0
1652178120000|2022-05-10 10:22:00|208|204.88|208.06|204.94|208.06|204.94|208|204.88|0
1652178130000|2022-05-10 10:22:10|207.95|204.83|208.06|204.94|208.06|204.94|207.85|204.73|0
1652178140000|2022-05-10 10:22:20|208.17|205.05|208.27|205.15|208.27|205.15|208.17|205.05|0
1652178150000|2022-05-10 10:22:30|208.17|205.05|209.02|205.9|209.02|205.9|208.17|205.05|0
1652178160000|2022-05-10 10:22:40|208.8|205.68|208.59|205.47|208.8|205.68|208.59|205.47|0
1652178170000|2022-05-10 10:22:50|208.38|205.26|208.38|205.26|208.48|205.36|208.38|205.26|0
1652178180000|2022-05-10 10:23:00|208.27|205.15|208.22|205.1|208.38|205.26|208.22|205.1|0
1652178190000|2022-05-10 10:23:10|208.16|205.04|207.95|204.83|208.22|205.1|207.95|204.83|0
1652178200000|2022-05-10 10:23:20|208|204.88|208|204.88|208|204.88|208|204.88|0
1652178210000|2022-05-10 10:23:30|207.53|204.41|208|204.88|208|204.88|207.53|204.41|0
1652178220000|2022-05-10 10:23:40|207.95|204.83|208.06|204.94|208.06|204.94|207.85|204.73|0
1652178230000|2022-05-10 10:23:50|208.11|204.99|208.48|205.36|208.48|205.36|208.06|204.94|0
1652178240000|2022-05-10 10:24:00|208.75|205.63|208.7|205.58|208.75|205.63|208.7|205.58|0
1652178250000|2022-05-10 10:24:10|208.59|205.47|208.38|205.26|208.59|205.47|208.38|205.26|0
1652178260000|2022-05-10 10:24:20|208.27|205.15|208.59|205.47|208.59|205.47|208.27|205.15|0
1652178270000|2022-05-10 10:24:30|208.64|205.52|208.8|205.68|208.91|205.79|208.64|205.52|0
1652178280000|2022-05-10 10:24:40|208.75|205.63|208.8|205.68|208.8|205.68|208.75|205.63|0
1652178290000|2022-05-10 10:24:50|208.91|205.79|208.85|205.73|208.91|205.79|208.85|205.73|0
1652178300000|2022-05-10 10:25:00|208.49|206.09|208.44|206.04|208.65|206.25|208.44|206.04|0
1652178310000|2022-05-10 10:25:10|208.34|205.94|208.34|205.94|208.34|205.94|208.34|205.94|0
1652178320000|2022-05-10 10:25:20|208.23|205.83|208.44|206.04|208.44|206.04|208.23|205.83|0
1652178330000|2022-05-10 10:25:30|208.39|205.99|208.34|205.94|208.44|206.04|208.34|205.94|0
1652178340000|2022-05-10 10:25:40|208.12|205.72|207.8|205.4|208.12|205.72|207.8|205.4|0
1652178350000|2022-05-10 10:25:50|207.7|205.3|207.48|205.08|207.7|205.3|207.48|205.08|0
1652178360000|2022-05-10 10:26:00|207.7|205.3|207.48|205.08|207.7|205.3|207.48|205.08|0
1652178370000|2022-05-10 10:26:10|207.59|205.19|207.7|205.3|207.7|205.3|207.59|205.19|0
1652178380000|2022-05-10 10:26:20|207.8|205.4|207.96|205.56|207.96|205.56|207.8|205.4|0
1652178390000|2022-05-10 10:26:30|208.02|205.62|208.02|205.62|208.02|205.62|208.02|205.62|0
1652178400000|2022-05-10 10:26:40|208.12|205.72|208.12|205.72|208.12|205.72|208.12|205.72|0
1652178410000|2022-05-10 10:26:50|208.02|205.62|208.12|205.72|208.12|205.72|208.02|205.62|0
1652178420000|2022-05-10 10:27:00|208.33|205.93|208.23|205.83|208.33|205.93|208.23|205.83|0
1652178430000|2022-05-10 10:27:10|208.39|205.99|208.39|205.99|208.44|206.04|208.33|205.93|0
1652178440000|2022-05-10 10:27:20|208.23|205.83|208.23|205.83|208.33|205.93|208.23|205.83|0
1652178450000|2022-05-10 10:27:30|208.28|205.88|208.23|205.83|208.28|205.88|208.23|205.83|0
1652178460000|2022-05-10 10:27:40|208.28|205.88|208.28|205.88|208.28|205.88|208.28|205.88|0
1652178470000|2022-05-10 10:27:50|208.23|205.83|208.28|205.88|208.28|205.88|208.23|205.83|0
1652178480000|2022-05-10 10:28:00|208.23|205.83|208.02|205.62|208.33|205.93|208.02|205.62|0
1652178490000|2022-05-10 10:28:10|207.96|205.56|208.23|205.83|208.23|205.83|207.91|205.51|0
1652178500000|2022-05-10 10:28:20|208.33|205.93|208.23|205.83|208.33|205.93|208.23|205.83|0
1652178510000|2022-05-10 10:28:30|208.12|205.72|208.01|205.61|208.17|205.77|208.01|205.61|0
1652178520000|2022-05-10 10:28:40|208.07|205.67|208.33|205.93|208.33|205.93|208.07|205.67|0
1652178530000|2022-05-10 10:28:50|208.44|206.04|208.65|206.25|208.65|206.25|208.44|206.04|0
1652178540000|2022-05-10 10:29:00|208.55|206.15|208.44|206.04|208.55|206.15|208.44|206.04|0
1652178550000|2022-05-10 10:29:10|208.33|205.93|208.44|206.04|208.44|206.04|208.33|205.93|0
1652178560000|2022-05-10 10:29:20|208.33|205.93|208.17|205.77|208.33|205.93|208.12|205.72|0
1652178570000|2022-05-10 10:29:30|208.12|205.72|208.12|205.72|208.17|205.77|208.12|205.72|0
1652178580000|2022-05-10 10:29:40|207.91|205.51|207.91|205.51|207.91|205.51|207.91|205.51|0
1652178600000|2022-05-10 10:30:00|207.7|205.3|208.17|205.77|208.17|205.77|207.7|205.3|0
1652178610000|2022-05-10 10:30:10|208.23|205.83|208.23|205.83|208.28|205.88|208.23|205.83|0
1652178620000|2022-05-10 10:30:20|208.33|205.93|208.7|206.3|208.7|206.3|208.33|205.93|0
1652178630000|2022-05-10 10:30:30|208.76|206.36|208.65|206.25|208.76|206.36|208.65|206.25|0
1652178640000|2022-05-10 10:30:40|208.38|205.98|208.55|206.15|208.55|206.15|208.38|205.98|0
1652178650000|2022-05-10 10:30:50|208.44|206.04|208.44|206.04|208.44|206.04|208.38|205.98|0
1652178660000|2022-05-10 10:31:00|208.38|205.98|208.12|205.72|208.38|205.98|208.12|205.72|0
1652178670000|2022-05-10 10:31:10|208.23|205.83|208.12|205.72|208.23|205.83|208.12|205.72|0
1652178680000|2022-05-10 10:31:20|208.23|205.83|208.33|205.93|208.44|206.04|208.23|205.83|0
1652178690000|2022-05-10 10:31:30|208.23|205.83|208.28|205.88|208.28|205.88|208.23|205.83|0
1652178700000|2022-05-10 10:31:40|208.44|206.04|208.55|206.15|208.55|206.15|208.44|206.04|0
1652178710000|2022-05-10 10:31:50|208.44|206.04|208.38|205.98|208.44|206.04|208.23|205.83|0
1652178720000|2022-05-10 10:32:00|208.33|205.93|208.23|205.83|208.33|205.93|208.23|205.83|0
1652178740000|2022-05-10 10:32:20|208.28|205.88|208.55|206.15|208.55|206.15|208.28|205.88|0
1652178750000|2022-05-10 10:32:30|208.65|206.25|208.55|206.15|208.65|206.25|208.55|206.15|0
1652178760000|2022-05-10 10:32:40|208.6|206.2|208.54|206.14|208.6|206.2|208.54|206.14|0
1652178770000|2022-05-10 10:32:50|208.65|206.25|208.65|206.25|208.65|206.25|208.65|206.25|0
1652178780000|2022-05-10 10:33:00|208.49|206.09|208.33|205.93|208.49|206.09|208.28|205.88|0
1652178790000|2022-05-10 10:33:10|208.38|205.98|208.33|205.93|208.38|205.98|208.33|205.93|0
1652178800000|2022-05-10 10:33:20|208.23|205.83|209.08|206.68|209.08|206.68|208.23|205.83|0
1652178810000|2022-05-10 10:33:30|208.97|206.57|209.24|206.84|209.24|206.84|208.97|206.57|0
1652178820000|2022-05-10 10:33:40|209.18|206.78|209.08|206.68|209.24|206.84|209.08|206.68|0
1652178830000|2022-05-10 10:33:50|208.97|206.57|208.86|206.46|208.97|206.57|208.76|206.36|0
1652178840000|2022-05-10 10:34:00|208.81|206.41|209.18|206.78|209.18|206.78|208.81|206.41|0
1652178850000|2022-05-10 10:34:10|209.29|206.89|209.23|206.83|209.29|206.89|209.18|206.78|0
1652178860000|2022-05-10 10:34:20|209.29|206.89|209.34|206.94|209.4|207|209.29|206.89|0
1652178870000|2022-05-10 10:34:30|209.29|206.89|209.29|206.89|209.4|207|209.29|206.89|0
1652178880000|2022-05-10 10:34:40|209.5|207.1|209.5|207.1|209.61|207.21|209.5|207.1|0
1652178890000|2022-05-10 10:34:50|209.72|207.32|209.82|207.42|209.82|207.42|209.72|207.32|0
1652178900000|2022-05-10 10:35:00|209.72|207.32|209.72|207.32|209.77|207.37|209.72|207.32|0
1652178910000|2022-05-10 10:35:10|209.82|207.42|209.72|207.32|209.82|207.42|209.72|207.32|0
1652178930000|2022-05-10 10:35:30|209.82|207.42|209.82|207.42|209.82|207.42|209.82|207.42|0
1652178940000|2022-05-10 10:35:40|209.77|207.37|209.61|207.21|209.77|207.37|209.61|207.21|0
1652178950000|2022-05-10 10:35:50|209.5|207.1|209.61|207.21|209.61|207.21|209.5|207.1|0
1652178960000|2022-05-10 10:36:00|209.72|207.32|209.82|207.42|209.82|207.42|209.72|207.32|0
1652178970000|2022-05-10 10:36:10|209.61|207.21|209.82|207.42|209.82|207.42|209.61|207.21|0
1652178980000|2022-05-10 10:36:20|209.93|207.53|209.87|207.47|209.93|207.53|209.87|207.47|0
1652178990000|2022-05-10 10:36:30|209.82|207.42|209.77|207.37|209.82|207.42|209.77|207.37|0
1652179000000|2022-05-10 10:36:40|209.82|207.42|209.93|207.53|209.93|207.53|209.77|207.37|0
1652179010000|2022-05-10 10:36:50|209.82|207.42|209.72|207.32|209.82|207.42|209.72|207.32|0
1652179020000|2022-05-10 10:37:00|209.61|207.21|209.4|207|209.61|207.21|209.29|206.89|0
1652179030000|2022-05-10 10:37:10|209.34|206.94|209.29|206.89|209.45|207.05|209.29|206.89|0
1652179040000|2022-05-10 10:37:20|209.4|207|209.55|207.15|209.61|207.21|209.4|207|0
1652179050000|2022-05-10 10:37:30|209.5|207.1|209.66|207.26|209.66|207.26|209.5|207.1|0
1652179060000|2022-05-10 10:37:40|209.72|207.32|209.66|207.26|209.72|207.32|209.66|207.26|0
1652179070000|2022-05-10 10:37:50|209.72|207.32|209.66|207.26|209.82|207.42|209.66|207.26|0
1652179080000|2022-05-10 10:38:00|209.61|207.21|209.5|207.1|209.61|207.21|209.5|207.1|0
1652179090000|2022-05-10 10:38:10|209.4|207|209.4|207|209.4|207|209.29|206.89|0
1652179100000|2022-05-10 10:38:20|209.45|207.05|209.29|206.89|209.45|207.05|209.29|206.89|0
1652179110000|2022-05-10 10:38:30|209.23|206.83|209.4|207|209.4|207|209.23|206.83|0
1652179120000|2022-05-10 10:38:40|209.18|206.78|209.18|206.78|209.18|206.78|209.08|206.68|0
1652179130000|2022-05-10 10:38:50|209.23|206.83|209.07|206.67|209.4|207|209.07|206.67|0
1652179140000|2022-05-10 10:39:00|209.18|206.78|209.18|206.78|209.18|206.78|209.18|206.78|0
1652179150000|2022-05-10 10:39:10|209.13|206.73|209.29|206.89|209.29|206.89|209.13|206.73|0
1652179160000|2022-05-10 10:39:20|209.34|206.94|209.29|206.89|209.34|206.94|209.29|206.89|0
1652179170000|2022-05-10 10:39:30|209.23|206.83|209.18|206.78|209.29|206.89|209.07|206.67|0
1652179190000|2022-05-10 10:39:50|209.23|206.83|209.29|206.89|209.29|206.89|209.23|206.83|0
1652179200000|2022-05-10 10:40:00|209.39|206.99|209.5|207.1|209.5|207.1|209.39|206.99|0
1652179220000|2022-05-10 10:40:20|209.39|206.99|209.39|206.99|209.39|206.99|209.39|206.99|0
1652179230000|2022-05-10 10:40:30|209.29|206.89|209.18|206.78|209.29|206.89|209.07|206.67|0
1652179240000|2022-05-10 10:40:40|209.29|206.89|209.07|206.67|209.29|206.89|208.97|206.57|0
1652179250000|2022-05-10 10:40:50|209.18|206.78|208.97|206.57|209.18|206.78|208.97|206.57|0
1652179260000|2022-05-10 10:41:00|209.02|206.62|209.29|206.89|209.34|206.94|209.02|206.62|0
1652179270000|2022-05-10 10:41:10|209.23|206.83|209.18|206.78|209.23|206.83|209.13|206.73|0
1652179280000|2022-05-10 10:41:20|209.29|206.89|209.18|206.78|209.29|206.89|209.18|206.78|0
1652179290000|2022-05-10 10:41:30|209.5|207.1|209.66|207.26|209.66|207.26|209.5|207.1|0
1652179300000|2022-05-10 10:41:40|209.87|207.47|209.93|207.53|209.93|207.53|209.61|207.21|0
1652179310000|2022-05-10 10:41:50|209.82|207.42|209.82|207.42|209.82|207.42|209.82|207.42|0
1652179320000|2022-05-10 10:42:00|209.61|207.21|209.39|206.99|209.61|207.21|209.39|206.99|0
1652179330000|2022-05-10 10:42:10|208.86|206.46|209.18|206.78|209.18|206.78|208.86|206.46|0
1652179340000|2022-05-10 10:42:20|209.23|206.83|209.18|206.78|209.29|206.89|209.18|206.78|0
1652179350000|2022-05-10 10:42:30|209.29|206.89|209.34|206.94|209.5|207.1|209.29|206.89|0
1652179360000|2022-05-10 10:42:40|209.18|206.78|209.18|206.78|209.18|206.78|209.12|206.72|0
1652179370000|2022-05-10 10:42:50|209.07|206.67|209.07|206.67|209.07|206.67|209.07|206.67|0
1652179380000|2022-05-10 10:43:00|208.97|206.57|209.61|207.21|209.61|207.21|208.97|206.57|0
1652179390000|2022-05-10 10:43:10|209.66|207.26|209.5|207.1|209.66|207.26|209.5|207.1|0
1652179400000|2022-05-10 10:43:20|209.39|206.99|209.34|206.94|209.39|206.99|209.34|206.94|0
1652179410000|2022-05-10 10:43:30|209.29|206.89|209.29|206.89|209.34|206.94|209.29|206.89|0
1652179420000|2022-05-10 10:43:40|209.34|206.94|209.39|206.99|209.39|206.99|209.34|206.94|0
1652179430000|2022-05-10 10:43:50|209.29|206.89|209.39|206.99|209.39|206.99|209.29|206.89|0
1652179440000|2022-05-10 10:44:00|209.29|206.89|209.44|207.04|209.44|207.04|209.29|206.89|0
1652179450000|2022-05-10 10:44:10|209.34|206.94|209.29|206.89|209.34|206.94|209.29|206.89|0
1652179460000|2022-05-10 10:44:20|209.34|206.94|209.44|207.04|209.44|207.04|209.34|206.94|0
1652179470000|2022-05-10 10:44:30|209.39|206.99|209.29|206.89|209.39|206.99|209.29|206.89|0
1652179480000|2022-05-10 10:44:40|209.23|206.83|209.29|206.89|209.29|206.89|209.18|206.78|0
1652179490000|2022-05-10 10:44:50|209.18|206.78|209.18|206.78|209.18|206.78|209.12|206.72|0
1652179500000|2022-05-10 10:45:00|209.12|206.72|209.23|206.83|209.23|206.83|209.07|206.67|0
1652179510000|2022-05-10 10:45:10|209.29|206.89|209.29|206.89|209.29|206.89|209.29|206.89|0
1652179520000|2022-05-10 10:45:20|209.39|206.99|209.71|207.31|209.71|207.31|209.39|206.99|0
1652179530000|2022-05-10 10:45:30|209.61|207.21|209.71|207.31|209.71|207.31|209.61|207.21|0
1652179540000|2022-05-10 10:45:40|209.61|207.21|209.87|207.47|209.87|207.47|209.61|207.21|0
1652179550000|2022-05-10 10:45:50|209.93|207.53|209.76|207.36|209.93|207.53|209.76|207.36|0
1652179560000|2022-05-10 10:46:00|209.61|207.21|209.61|207.21|209.61|207.21|209.61|207.21|0
1652179570000|2022-05-10 10:46:10|209.39|206.99|209.39|206.99|209.39|206.99|209.28|206.88|0
1652179580000|2022-05-10 10:46:20|209.28|206.88|208.86|206.46|209.28|206.88|208.86|206.46|0
1652179590000|2022-05-10 10:46:30|208.65|206.25|208.22|205.82|208.65|206.25|208.22|205.82|0
1652179600000|2022-05-10 10:46:40|208.33|205.93|208.22|205.82|208.33|205.93|208.11|205.71|0
1652179610000|2022-05-10 10:46:50|208.33|205.93|208.43|206.03|208.48|206.08|208.33|205.93|0
1652179620000|2022-05-10 10:47:00|208.22|205.82|208.33|205.93|208.33|205.93|208.22|205.82|0
1652179630000|2022-05-10 10:47:10|208.22|205.82|208.01|205.61|208.33|205.93|208.01|205.61|0
1652179640000|2022-05-10 10:47:20|208.11|205.71|207.79|205.39|208.11|205.71|207.79|205.39|0
1652179650000|2022-05-10 10:47:30|207.84|205.44|207.63|205.23|207.9|205.5|207.63|205.23|0
1652179660000|2022-05-10 10:47:40|207.58|205.18|207.58|205.18|207.69|205.29|207.58|205.18|0
1652179670000|2022-05-10 10:47:50|207.47|205.07|207.37|204.97|207.47|205.07|207.16|204.76|0
1652179680000|2022-05-10 10:48:00|207.47|205.07|207.37|204.97|207.47|205.07|207.37|204.97|0
1652179690000|2022-05-10 10:48:10|207.47|205.07|207.47|205.07|207.47|205.07|207.42|205.02|0
1652179700000|2022-05-10 10:48:20|207.31|204.91|207.1|204.7|207.31|204.91|207.1|204.7|0
1652179710000|2022-05-10 10:48:30|207.37|204.97|207.37|204.97|207.37|204.97|207.26|204.86|0
1652179720000|2022-05-10 10:48:40|207.26|204.86|207.21|204.81|207.26|204.86|207.21|204.81|0
1652179730000|2022-05-10 10:48:50|207.16|204.76|207.05|204.65|207.16|204.76|206.94|204.54|0
1652179740000|2022-05-10 10:49:00|207|204.6|206.84|204.44|207|204.6|206.84|204.44|0
1652179750000|2022-05-10 10:49:10|206.73|204.33|206.89|204.49|206.89|204.49|206.73|204.33|0
1652179760000|2022-05-10 10:49:20|207.05|204.65|207.05|204.65|207.05|204.65|207.05|204.65|0
1652179770000|2022-05-10 10:49:30|207.47|205.07|207.47|205.07|207.47|205.07|207.47|205.07|0
1652179780000|2022-05-10 10:49:40|207.42|205.02|207.26|204.86|207.42|205.02|207.16|204.76|0
1652179790000|2022-05-10 10:49:50|207.21|204.81|207.26|204.86|207.26|204.86|207.21|204.81|0
1652179800000|2022-05-10 10:50:00|207.16|204.76|206.89|204.49|207.16|204.76|206.89|204.49|0
1652179810000|2022-05-10 10:50:10|206.63|204.23|207.16|204.76|207.16|204.76|206.63|204.23|0
1652179820000|2022-05-10 10:50:20|207.05|204.65|207.21|204.81|207.26|204.86|207.05|204.65|0
1652179830000|2022-05-10 10:50:30|207.26|204.86|207.26|204.86|207.26|204.86|207.26|204.86|0
1652179840000|2022-05-10 10:50:40|207.37|204.97|207.26|204.86|207.37|204.97|207.26|204.86|0
1652179850000|2022-05-10 10:50:50|207.47|205.07|207.47|205.07|207.47|205.07|207.47|205.07|0
1652179860000|2022-05-10 10:51:00|207.37|204.97|207.37|204.97|207.37|204.97|207.26|204.86|0
1652179870000|2022-05-10 10:51:10|207.26|204.86|207.26|204.86|207.26|204.86|207.26|204.86|0
1652179880000|2022-05-10 10:51:20|207.79|205.39|207.63|205.23|207.79|205.39|207.63|205.23|0
1652179890000|2022-05-10 10:51:30|207.58|205.18|207.69|205.29|207.69|205.29|207.58|205.18|0
1652179900000|2022-05-10 10:51:40|207.74|205.34|207.15|204.75|207.74|205.34|207.15|204.75|0
1652179910000|2022-05-10 10:51:50|206.94|204.54|207.1|204.7|207.1|204.7|206.94|204.54|0
1652179920000|2022-05-10 10:52:00|207.15|204.75|207.05|204.65|207.15|204.75|206.94|204.54|0
1652179930000|2022-05-10 10:52:10|207.37|204.97|207.47|205.07|207.47|205.07|207.37|204.97|0
1652179940000|2022-05-10 10:52:20|207.58|205.18|207.47|205.07|207.58|205.18|207.47|205.07|0
1652179950000|2022-05-10 10:52:30|207.58|205.18|207.26|204.86|207.69|205.29|207.26|204.86|0
1652179960000|2022-05-10 10:52:40|207.15|204.75|207.15|204.75|207.21|204.81|207.15|204.75|0
1652179970000|2022-05-10 10:52:50|207.05|204.65|207.05|204.65|207.05|204.65|207.05|204.65|0
1652179980000|2022-05-10 10:53:00|207.21|204.81|207.37|204.97|207.47|205.07|207.21|204.81|0
1652179990000|2022-05-10 10:53:10|207.31|204.91|207.21|204.81|207.37|204.97|207.21|204.81|0
1652180000000|2022-05-10 10:53:20|206.84|204.44|206.62|204.22|206.84|204.44|206.62|204.22|0
1652180010000|2022-05-10 10:53:30|206.52|204.12|206.73|204.33|206.73|204.33|206.52|204.12|0
1652180020000|2022-05-10 10:53:40|206.62|204.22|206.62|204.22|206.62|204.22|206.62|204.22|0
1652180030000|2022-05-10 10:53:50|206.57|204.17|206.62|204.22|206.62|204.22|206.57|204.17|0
1652180040000|2022-05-10 10:54:00|206.57|204.17|205.88|203.48|206.57|204.17|205.88|203.48|0
1652180050000|2022-05-10 10:54:10|205.67|203.27|205.83|203.43|205.83|203.43|205.67|203.27|0
1652180060000|2022-05-10 10:54:20|205.88|203.48|205.67|203.27|205.88|203.48|205.57|203.17|0
1652180070000|2022-05-10 10:54:30|205.57|203.17|205.67|203.27|205.67|203.27|205.51|203.11|0
1652180080000|2022-05-10 10:54:40|205.78|203.38|205.67|203.27|205.83|203.43|205.67|203.27|0
1652180090000|2022-05-10 10:54:50|205.62|203.22|205.67|203.27|205.78|203.38|205.62|203.22|0
1652180100000|2022-05-10 10:55:00|205.62|203.22|206.41|204.01|206.41|204.01|205.62|203.22|0
1652180110000|2022-05-10 10:55:10|206.52|204.12|206.41|204.01|206.52|204.12|206.41|204.01|0
1652180120000|2022-05-10 10:55:20|206.31|203.91|206.41|204.01|206.41|204.01|206.31|203.91|0
1652180130000|2022-05-10 10:55:30|206.2|203.8|205.78|203.38|206.2|203.8|205.78|203.38|0
1652180140000|2022-05-10 10:55:40|205.99|203.59|206.31|203.91|206.31|203.91|205.99|203.59|0
1652180150000|2022-05-10 10:55:50|206.2|203.8|206.04|203.64|206.2|203.8|206.04|203.64|0
1652180160000|2022-05-10 10:56:00|206.2|203.8|205.93|203.53|206.2|203.8|205.93|203.53|0
1652180170000|2022-05-10 10:56:10|205.83|203.43|205.57|203.17|205.83|203.43|205.57|203.17|0
1652180180000|2022-05-10 10:56:20|205.46|203.06|207.7|205.3|207.7|205.3|205.46|203.06|0
1652180190000|2022-05-10 10:56:30|206.91|204.51|206.91|204.51|207.02|204.62|206.91|204.51|0
1652180200000|2022-05-10 10:56:40|206.7|204.3|207.07|204.67|207.07|204.67|206.7|204.3|0
1652180210000|2022-05-10 10:56:50|206.86|204.46|206.86|204.46|207.02|204.62|206.86|204.46|0
1652180220000|2022-05-10 10:57:00|206.75|204.35|207.6|205.2|207.6|205.2|206.75|204.35|0
1652180230000|2022-05-10 10:57:10|207.12|204.72|207.49|205.09|207.49|205.09|207.12|204.72|0
1652180240000|2022-05-10 10:57:20|207.44|205.04|207.28|204.88|207.44|205.04|207.28|204.88|0
1652180250000|2022-05-10 10:57:30|207.23|204.83|207.18|204.78|207.28|204.88|207.18|204.78|0
1652180260000|2022-05-10 10:57:40|207.12|204.72|207.18|204.78|207.18|204.78|207.12|204.72|0
1652180270000|2022-05-10 10:57:50|207.23|204.83|207.39|204.99|207.39|204.99|207.23|204.83|0
1652180280000|2022-05-10 10:58:00|207.33|204.93|207.39|204.99|207.39|204.99|207.33|204.93|0
1652180290000|2022-05-10 10:58:10|207.54|205.14|207.54|205.14|207.54|205.14|207.54|205.14|0
1652180300000|2022-05-10 10:58:20|207.6|205.2|207.71|205.31|207.71|205.31|207.6|205.2|0
1652180310000|2022-05-10 10:58:30|207.81|205.41|207.65|205.25|207.81|205.41|207.6|205.2|0
1652180320000|2022-05-10 10:58:40|207.6|205.2|207.44|205.04|207.6|205.2|207.39|204.99|0
1652180330000|2022-05-10 10:58:50|207.49|205.09|207.54|205.14|207.54|205.14|207.44|205.04|0
1652180340000|2022-05-10 10:59:00|207.44|205.04|207.6|205.2|207.6|205.2|207.44|205.04|0
1652180350000|2022-05-10 10:59:10|207.81|205.41|207.7|205.3|207.81|205.41|207.7|205.3|0
1652180360000|2022-05-10 10:59:20|207.6|205.2|207.18|204.78|207.6|205.2|207.18|204.78|0
1652180370000|2022-05-10 10:59:30|207.07|204.67|207.44|205.04|207.49|205.09|207.07|204.67|0
1652180380000|2022-05-10 10:59:40|207.49|205.09|207.01|204.61|207.49|205.09|207.01|204.61|0
1652180390000|2022-05-10 10:59:50|207.07|204.67|206.8|204.4|207.07|204.67|206.8|204.4|0
1652180400000|2022-05-10 11:00:00|206.75|204.35|206.96|204.56|206.96|204.56|206.75|204.35|0
1652180410000|2022-05-10 11:00:10|206.86|204.46|207.01|204.61|207.01|204.61|206.86|204.46|0
1652180420000|2022-05-10 11:00:20|207.07|204.67|207.28|204.88|207.49|205.09|207.07|204.67|0
1652180430000|2022-05-10 11:00:30|207.39|204.99|207.28|204.88|207.39|204.99|207.28|204.88|0
1652180440000|2022-05-10 11:00:40|207.33|204.93|207.6|205.2|207.6|205.2|207.17|204.77|0
1652180450000|2022-05-10 11:00:50|207.54|205.14|207.65|205.25|207.65|205.25|207.54|205.14|0
1652180460000|2022-05-10 11:01:00|207.49|205.09|207.49|205.09|207.49|205.09|207.49|205.09|0
1652180470000|2022-05-10 11:01:10|207.44|205.04|207.39|204.99|207.49|205.09|207.39|204.99|0
1652180480000|2022-05-10 11:01:20|207.23|204.83|207.33|204.93|207.33|204.93|207.23|204.83|0
1652180490000|2022-05-10 11:01:30|207.54|205.14|207.6|205.2|207.6|205.2|207.49|205.09|0
1652180500000|2022-05-10 11:01:40|207.49|205.09|207.49|205.09|207.49|205.09|207.49|205.09|0
1652180510000|2022-05-10 11:01:50|207.39|204.99|207.39|204.99|207.44|205.04|207.39|204.99|0
1652180520000|2022-05-10 11:02:00|207.44|205.04|207.39|204.99|207.44|205.04|207.39|204.99|0
1652180530000|2022-05-10 11:02:10|207.49|205.09|207.75|205.35|207.81|205.41|207.49|205.09|0
1652180540000|2022-05-10 11:02:20|207.81|205.41|206.96|204.56|207.81|205.41|206.96|204.56|0
1652180550000|2022-05-10 11:02:30|206.86|204.46|207.01|204.61|207.01|204.61|206.8|204.4|0
1652180560000|2022-05-10 11:02:40|207.17|204.77|206.96|204.56|207.17|204.77|206.96|204.56|0
1652180570000|2022-05-10 11:02:50|206.86|204.46|206.91|204.51|206.96|204.56|206.86|204.46|0
1652180580000|2022-05-10 11:03:00|206.96|204.56|206.8|204.4|207.07|204.67|206.8|204.4|0
1652180590000|2022-05-10 11:03:10|206.75|204.35|206.54|204.14|206.91|204.51|206.54|204.14|0
1652180600000|2022-05-10 11:03:20|206.43|204.03|206.75|204.35|206.75|204.35|206.43|204.03|0
1652180610000|2022-05-10 11:03:30|206.86|204.46|206.86|204.46|206.86|204.46|206.75|204.35|0
1652180620000|2022-05-10 11:03:40|206.75|204.35|206.65|204.25|206.8|204.4|206.65|204.25|0
1652180630000|2022-05-10 11:03:50|206.96|204.56|206.75|204.35|206.96|204.56|206.7|204.3|0
1652180640000|2022-05-10 11:04:00|206.7|204.3|206.59|204.19|206.7|204.3|206.54|204.14|0
1652180650000|2022-05-10 11:04:10|206.7|204.3|206.75|204.35|206.75|204.35|206.7|204.3|0
1652180660000|2022-05-10 11:04:20|206.64|204.24|206.75|204.35|206.75|204.35|206.54|204.14|0
1652180670000|2022-05-10 11:04:30|206.64|204.24|206.54|204.14|206.64|204.24|206.54|204.14|0
1652180680000|2022-05-10 11:04:40|206.43|204.03|205.49|203.09|206.43|204.03|205.49|203.09|0
1652180690000|2022-05-10 11:04:50|205.64|203.24|204.96|202.56|205.64|203.24|204.96|202.56|0
1652180700000|2022-05-10 11:05:00|205.27|202.87|205.27|202.87|205.27|202.87|205.17|202.77|0
1652180710000|2022-05-10 11:05:10|205.33|202.93|205.22|202.82|205.33|202.93|205.17|202.77|0
1652180720000|2022-05-10 11:05:20|205.33|202.93|205.06|202.66|205.33|202.93|205.06|202.66|0
1652180730000|2022-05-10 11:05:30|204.85|202.45|204.75|202.35|204.85|202.45|204.75|202.35|0
1652180740000|2022-05-10 11:05:40|204.8|202.4|204.8|202.4|204.9|202.5|204.8|202.4|0
1652180750000|2022-05-10 11:05:50|204.75|202.35|204.48|202.08|204.75|202.35|204.43|202.03|0
1652180760000|2022-05-10 11:06:00|204.64|202.24|204.43|202.03|204.64|202.24|204.43|202.03|0
1652180770000|2022-05-10 11:06:10|204.64|202.24|204.85|202.45|204.85|202.45|204.64|202.24|0
1652180780000|2022-05-10 11:06:20|204.96|202.56|204.64|202.24|204.96|202.56|204.64|202.24|0
1652180790000|2022-05-10 11:06:30|204.54|202.14|204.64|202.24|204.64|202.24|204.54|202.14|0
1652180800000|2022-05-10 11:06:40|204.54|202.14|204.64|202.24|204.64|202.24|204.54|202.14|0
1652180810000|2022-05-10 11:06:50|204.75|202.35|204.96|202.56|204.96|202.56|204.75|202.35|0
1652180820000|2022-05-10 11:07:00|204.9|202.5|204.85|202.45|204.9|202.5|204.85|202.45|0
1652180830000|2022-05-10 11:07:10|204.75|202.35|204.85|202.45|204.85|202.45|204.75|202.35|0
1652180840000|2022-05-10 11:07:20|204.75|202.35|204.8|202.4|204.8|202.4|204.75|202.35|0
1652180850000|2022-05-10 11:07:30|204.85|202.45|205.58|203.18|205.63|203.23|204.36|201.96|0
1652180860000|2022-05-10 11:07:40|205.69|203.29|205.63|203.23|205.69|203.29|205.58|203.18|0
1652180870000|2022-05-10 11:07:50|205.69|203.29|205.58|203.18|205.79|203.39|205.58|203.18|0
1652180880000|2022-05-10 11:08:00|205.37|202.97|205.48|203.08|205.48|203.08|205.37|202.97|0
1652180890000|2022-05-10 11:08:10|205.58|203.18|205.74|203.34|205.74|203.34|205.58|203.18|0
1652180900000|2022-05-10 11:08:20|205.79|203.39|205.79|203.39|205.84|203.44|205.79|203.39|0
1652180910000|2022-05-10 11:08:30|205.69|203.29|205.9|203.5|205.9|203.5|205.69|203.29|0
1652180920000|2022-05-10 11:08:40|205.84|203.44|206.11|203.71|206.11|203.71|205.84|203.44|0
1652180930000|2022-05-10 11:08:50|206.32|203.92|206.26|203.86|206.32|203.92|206.26|203.86|0
1652180940000|2022-05-10 11:09:00|206.05|203.65|206.32|203.92|206.32|203.92|206.05|203.65|0
1652180950000|2022-05-10 11:09:10|206.21|203.81|206.21|203.81|206.21|203.81|206.21|203.81|0
1652180960000|2022-05-10 11:09:20|206.11|203.71|206.32|203.92|206.32|203.92|206.11|203.71|0
1652180970000|2022-05-10 11:09:30|206.37|203.97|206.53|204.13|206.53|204.13|206.37|203.97|0
1652180980000|2022-05-10 11:09:40|206.42|204.02|206.85|204.45|206.85|204.45|206.42|204.02|0
1652180990000|2022-05-10 11:09:50|206.95|204.55|206.74|204.34|206.95|204.55|206.74|204.34|0
1652181000000|2022-05-10 11:10:00|206.85|204.45|206.32|203.92|206.85|204.45|206.32|203.92|0
1652181010000|2022-05-10 11:10:10|206.26|203.86|206.42|204.02|206.42|204.02|206.26|203.86|0
1652181020000|2022-05-10 11:10:20|206.37|203.97|206.42|204.02|206.47|204.07|206.37|203.97|0
1652181030000|2022-05-10 11:10:30|206.47|204.07|206.47|204.07|206.47|204.07|206.42|204.02|0
1652181040000|2022-05-10 11:10:40|206.42|204.02|206.53|204.13|206.53|204.13|206.42|204.02|0
1652181050000|2022-05-10 11:10:50|206.58|204.18|206.58|204.18|206.63|204.23|206.58|204.18|0
1652181060000|2022-05-10 11:11:00|206.63|204.23|206.84|204.44|206.84|204.44|206.63|204.23|0
1652181070000|2022-05-10 11:11:10|206.74|204.34|206.74|204.34|206.79|204.39|206.74|204.34|0
1652181080000|2022-05-10 11:11:20|206.84|204.44|206.32|203.92|206.84|204.44|206.32|203.92|0
1652181090000|2022-05-10 11:11:30|206.37|203.97|206.63|204.23|206.63|204.23|206.32|203.92|0
1652181100000|2022-05-10 11:11:40|206.68|204.28|206.68|204.28|206.74|204.34|206.68|204.28|0
1652181110000|2022-05-10 11:11:50|206.53|204.13|206.37|203.97|206.53|204.13|206.37|203.97|0
1652181120000|2022-05-10 11:12:00|206.53|204.13|206.63|204.23|206.63|204.23|206.53|204.13|0
1652181130000|2022-05-10 11:12:10|206.47|204.07|206.53|204.13|206.53|204.13|206.47|204.07|0
1652181140000|2022-05-10 11:12:20|206.58|204.18|206.53|204.13|206.63|204.23|206.53|204.13|0
1652181150000|2022-05-10 11:12:30|206.32|203.92|206.53|204.13|206.53|204.13|206.32|203.92|0
1652181160000|2022-05-10 11:12:40|206.47|204.07|205.79|203.39|206.47|204.07|205.79|203.39|0
1652181170000|2022-05-10 11:12:50|205.9|203.5|205.74|203.34|205.9|203.5|205.74|203.34|0
1652181180000|2022-05-10 11:13:00|205.68|203.28|205.84|203.44|205.84|203.44|205.68|203.28|0
1652181190000|2022-05-10 11:13:10|206|203.6|206.11|203.71|206.11|203.71|206|203.6|0
1652181200000|2022-05-10 11:13:20|206.21|203.81|205.9|203.5|206.21|203.81|205.9|203.5|0
1652181210000|2022-05-10 11:13:30|206|203.6|206.21|203.81|206.21|203.81|206|203.6|0
1652181220000|2022-05-10 11:13:40|206.11|203.71|206|203.6|206.11|203.71|206|203.6|0
1652181230000|2022-05-10 11:13:50|206.11|203.71|206.16|203.76|206.21|203.81|206.11|203.71|0
1652181240000|2022-05-10 11:14:00|206.26|203.86|206.32|203.92|206.32|203.92|206.26|203.86|0
1652181250000|2022-05-10 11:14:10|206.26|203.86|206.42|204.02|206.42|204.02|206.26|203.86|0
1652181260000|2022-05-10 11:14:20|206.47|204.07|206.63|204.23|206.63|204.23|206.42|204.02|0
1652181270000|2022-05-10 11:14:30|206.74|204.34|206.74|204.34|206.74|204.34|206.74|204.34|0
1652181290000|2022-05-10 11:14:50|206.47|204.07|206.21|203.81|206.58|204.18|206.1|203.7|0
1652181300000|2022-05-10 11:15:00|206.32|203.92|206|203.6|206.32|203.92|205.94|203.54|0
1652181310000|2022-05-10 11:15:10|206.1|203.7|206.05|203.65|206.1|203.7|206|203.6|0
1652181320000|2022-05-10 11:15:20|206.1|203.7|206|203.6|206.1|203.7|206|203.6|0
1652181330000|2022-05-10 11:15:30|205.94|203.54|205.79|203.39|205.94|203.54|205.79|203.39|0
1652181340000|2022-05-10 11:15:40|205.68|203.28|205.89|203.49|205.89|203.49|205.68|203.28|0
1652181350000|2022-05-10 11:15:50|205.84|203.44|205.94|203.54|205.94|203.54|205.79|203.39|0
1652181360000|2022-05-10 11:16:00|205.73|203.33|205.94|203.54|205.94|203.54|205.73|203.33|0
1652181370000|2022-05-10 11:16:10|205.79|203.39|205.73|203.33|205.79|203.39|205.68|203.28|0
1652181380000|2022-05-10 11:16:20|205.68|203.28|205.68|203.28|205.68|203.28|205.58|203.18|0
1652181390000|2022-05-10 11:16:30|205.58|203.18|205.37|202.97|205.58|203.18|205.37|202.97|0
1652181400000|2022-05-10 11:16:40|205.26|202.86|205.37|202.97|205.37|202.97|205.26|202.86|0
1652181410000|2022-05-10 11:16:50|205.31|202.91|205.37|202.97|205.37|202.97|205.26|202.86|0
1652181420000|2022-05-10 11:17:00|205.26|202.86|205.47|203.07|205.47|203.07|205.26|202.86|0
1652181430000|2022-05-10 11:17:10|205.37|202.97|205.42|203.02|205.47|203.07|205.37|202.97|0
1652181440000|2022-05-10 11:17:20|205.37|202.97|205.47|203.07|205.47|203.07|205.37|202.97|0
1652181460000|2022-05-10 11:17:40|205.37|202.97|205.26|202.86|205.37|202.97|205.26|202.86|0
1652181470000|2022-05-10 11:17:50|205.37|202.97|205.26|202.86|205.37|202.97|205.26|202.86|0
1652181480000|2022-05-10 11:18:00|205.16|202.76|205.05|202.65|205.16|202.76|205.05|202.65|0
1652181490000|2022-05-10 11:18:10|205|202.6|204.53|202.13|205|202.6|204.53|202.13|0
1652181500000|2022-05-10 11:18:20|204.74|202.34|204.74|202.34|204.84|202.44|204.63|202.23|0
1652181510000|2022-05-10 11:18:30|204.63|202.23|205.05|202.65|205.16|202.76|204.63|202.23|0
1652181520000|2022-05-10 11:18:40|205.16|202.76|205.37|202.97|205.37|202.97|205.16|202.76|0
1652181530000|2022-05-10 11:18:50|204.95|202.55|204.89|202.49|205.1|202.7|204.89|202.49|0
1652181540000|2022-05-10 11:19:00|204.95|202.55|205.16|202.76|205.16|202.76|204.95|202.55|0
1652181550000|2022-05-10 11:19:10|205.05|202.65|204.63|202.23|205.05|202.65|204.63|202.23|0
1652181560000|2022-05-10 11:19:20|204.53|202.13|204.53|202.13|204.53|202.13|204.53|202.13|0
1652181570000|2022-05-10 11:19:30|204.42|202.02|204.32|201.92|204.53|202.13|204.32|201.92|0
1652181580000|2022-05-10 11:19:40|204.21|201.81|204.21|201.81|204.21|201.81|204.11|201.71|0
1652181590000|2022-05-10 11:19:50|204|201.6|204.21|201.81|204.21|201.81|204|201.6|0
1652181600000|2022-05-10 11:20:00|204|201.6|203.9|201.5|204|201.6|203.79|201.39|0
1652181610000|2022-05-10 11:20:10|203.69|201.29|203.9|201.5|203.9|201.5|203.69|201.29|0
1652181620000|2022-05-10 11:20:20|203.79|201.39|203.69|201.29|203.79|201.39|203.63|201.23|0
1652181630000|2022-05-10 11:20:30|203.79|201.39|203.95|201.55|203.95|201.55|203.79|201.39|0
1652181640000|2022-05-10 11:20:40|203.84|201.44|203.9|201.5|204|201.6|203.84|201.44|0
1652181650000|2022-05-10 11:20:50|204|201.6|203.9|201.5|204|201.6|203.79|201.39|0
1652181660000|2022-05-10 11:21:00|203.79|201.39|203.69|201.29|203.79|201.39|203.69|201.29|0
1652181670000|2022-05-10 11:21:10|203.79|201.39|203.69|201.29|203.9|201.5|203.69|201.29|0
1652181680000|2022-05-10 11:21:20|203.58|201.18|203.69|201.29|203.69|201.29|203.58|201.18|0
1652181690000|2022-05-10 11:21:30|203.9|201.5|203.79|201.39|203.95|201.55|203.79|201.39|0
1652181700000|2022-05-10 11:21:40|203.48|201.08|203.48|201.08|203.48|201.08|203.38|200.98|0
1652181710000|2022-05-10 11:21:50|203.69|201.29|203.58|201.18|203.69|201.29|203.58|201.18|0
1652181720000|2022-05-10 11:22:00|203.53|201.13|203.32|200.92|203.53|201.13|203.32|200.92|0
1652181730000|2022-05-10 11:22:10|203.37|200.97|203.17|200.77|203.37|200.97|203.17|200.77|0
1652181740000|2022-05-10 11:22:20|202.96|200.56|203.06|200.66|203.06|200.66|202.96|200.56|0
1652181750000|2022-05-10 11:22:30|202.96|200.56|202.8|200.4|203.01|200.61|202.8|200.4|0
1652181760000|2022-05-10 11:22:40|202.96|200.56|203.17|200.77|203.27|200.87|202.96|200.56|0
1652181770000|2022-05-10 11:22:50|203.27|200.87|203.37|200.97|203.37|200.97|203.22|200.82|0
1652181780000|2022-05-10 11:23:00|203.32|200.92|203.48|201.08|203.58|201.18|203.32|200.92|0
1652181790000|2022-05-10 11:23:10|203.42|201.02|203.48|201.08|203.48|201.08|203.42|201.02|0
1652181800000|2022-05-10 11:23:20|203.69|201.29|203.69|201.29|203.69|201.29|203.48|201.08|0
1652181810000|2022-05-10 11:23:30|203.79|201.39|204.11|201.71|204.11|201.71|203.79|201.39|0
1652181820000|2022-05-10 11:23:40|204|201.6|204.32|201.92|204.32|201.92|204|201.6|0
1652181830000|2022-05-10 11:23:50|204.16|201.76|204.52|202.12|204.52|202.12|204.16|201.76|0
1652181840000|2022-05-10 11:24:00|204.58|202.18|204.47|202.07|204.58|202.18|204.42|202.02|0
1652181850000|2022-05-10 11:24:10|204.52|202.12|204.42|202.02|204.63|202.23|204.42|202.02|0
1652181860000|2022-05-10 11:24:20|204.32|201.92|204.32|201.92|204.37|201.97|204.32|201.92|0
1652181870000|2022-05-10 11:24:30|204.26|201.86|204.11|201.71|204.26|201.86|204.11|201.71|0
1652181880000|2022-05-10 11:24:40|204.21|201.81|204.16|201.76|204.21|201.81|204.05|201.65|0
1652181890000|2022-05-10 11:24:50|204.05|201.65|204.11|201.71|204.11|201.71|204.05|201.65|0
1652181900000|2022-05-10 11:25:00|203.79|201.39|203.38|200.98|203.79|201.39|203.38|200.98|0
1652181910000|2022-05-10 11:25:10|203.22|200.82|202.96|200.56|203.33|200.93|202.96|200.56|0
1652181920000|2022-05-10 11:25:20|202.91|200.51|203.22|200.82|203.22|200.82|202.7|200.3|0
1652181930000|2022-05-10 11:25:30|203.27|200.87|203.22|200.82|203.38|200.98|203.22|200.82|0
1652181940000|2022-05-10 11:25:40|203.17|200.77|203.22|200.82|203.22|200.82|203.12|200.72|0
1652181950000|2022-05-10 11:25:50|203.17|200.77|203.22|200.82|203.22|200.82|203.17|200.77|0
1652181970000|2022-05-10 11:26:10|202.91|200.51|203.01|200.61|203.01|200.61|202.91|200.51|0
1652181980000|2022-05-10 11:26:20|202.96|200.56|203.22|200.82|203.22|200.82|202.96|200.56|0
1652181990000|2022-05-10 11:26:30|203.33|200.93|203.22|200.82|203.43|201.03|203.22|200.82|0
1652182000000|2022-05-10 11:26:40|203.12|200.72|203.01|200.61|203.12|200.72|203.01|200.61|0
1652182010000|2022-05-10 11:26:50|203.06|200.66|202.75|200.35|203.06|200.66|202.75|200.35|0
1652182020000|2022-05-10 11:27:00|202.86|200.46|202.81|200.41|202.91|200.51|202.81|200.41|0
1652182030000|2022-05-10 11:27:10|202.91|200.51|202.81|200.41|203.12|200.72|202.81|200.41|0
1652182040000|2022-05-10 11:27:20|202.86|200.46|202.86|200.46|202.86|200.46|202.86|200.46|0
1652182050000|2022-05-10 11:27:30|202.91|200.51|202.81|200.41|202.91|200.51|202.81|200.41|0
1652182060000|2022-05-10 11:27:40|202.86|200.46|202.81|200.41|202.86|200.46|202.7|200.3|0
1652182070000|2022-05-10 11:27:50|202.96|200.56|203.01|200.61|203.01|200.61|202.96|200.56|0
1652182080000|2022-05-10 11:28:00|203.22|200.82|203.69|201.29|203.75|201.35|203.22|200.82|0
1652182090000|2022-05-10 11:28:10|203.64|201.24|203.75|201.35|203.75|201.35|203.64|201.24|0
1652182100000|2022-05-10 11:28:20|203.8|201.4|204.27|201.87|204.27|201.87|203.8|201.4|0
1652182110000|2022-05-10 11:28:30|204.06|201.66|204|201.6|204.06|201.66|204|201.6|0
1652182120000|2022-05-10 11:28:40|204.06|201.66|204.16|201.76|204.16|201.76|204.06|201.66|0
1652182130000|2022-05-10 11:28:50|204.32|201.92|204.27|201.87|204.37|201.97|204.27|201.87|0
1652182140000|2022-05-10 11:29:00|204.37|201.97|204.58|202.18|204.58|202.18|204.37|201.97|0
1652182150000|2022-05-10 11:29:10|204.42|202.02|204.48|202.08|204.48|202.08|204.37|201.97|0
1652182160000|2022-05-10 11:29:20|204.42|202.02|204.58|202.18|204.58|202.18|204.42|202.02|0
1652182170000|2022-05-10 11:29:30|204.69|202.29|205|202.6|205|202.6|204.69|202.29|0
1652182180000|2022-05-10 11:29:40|204.84|202.44|204.9|202.5|205|202.6|204.84|202.44|0
1652182190000|2022-05-10 11:29:50|204.84|202.44|204.79|202.39|204.9|202.5|204.79|202.39|0
1652182200000|2022-05-10 11:30:00|204.58|202.18|204.58|202.18|204.58|202.18|204.48|202.08|0
1652182210000|2022-05-10 11:30:10|204.27|201.87|204.16|201.76|204.27|201.87|203.95|201.55|0
1652182220000|2022-05-10 11:30:20|204.21|201.81|204.21|201.81|204.21|201.81|204.21|201.81|0
1652182230000|2022-05-10 11:30:30|204.27|201.87|204.16|201.76|204.27|201.87|204.16|201.76|0
1652182240000|2022-05-10 11:30:40|203.95|201.55|203.85|201.45|203.95|201.55|203.74|201.34|0
1652182250000|2022-05-10 11:30:50|203.95|201.55|203.85|201.45|203.95|201.55|203.74|201.34|0
1652182260000|2022-05-10 11:31:00|203.64|201.24|203.85|201.45|203.85|201.45|203.64|201.24|0
1652182270000|2022-05-10 11:31:10|204.06|201.66|204|201.6|204.06|201.66|203.95|201.55|0
1652182280000|2022-05-10 11:31:20|204.06|201.66|204|201.6|204.06|201.66|203.95|201.55|0
1652182290000|2022-05-10 11:31:30|204.16|201.76|204.27|201.87|204.27|201.87|204.16|201.76|0
1652182300000|2022-05-10 11:31:40|204.48|202.08|204.48|202.08|204.48|202.08|204.48|202.08|0
1652182310000|2022-05-10 11:31:50|204.42|202.02|204.42|202.02|204.48|202.08|204.42|202.02|0
1652182320000|2022-05-10 11:32:00|204.53|202.13|204.27|201.87|204.53|202.13|204.21|201.81|0
1652182330000|2022-05-10 11:32:10|204.37|201.97|204.58|202.18|204.58|202.18|204.37|201.97|0
1652182340000|2022-05-10 11:32:20|204.42|202.02|204.63|202.23|204.63|202.23|204.42|202.02|0
1652182350000|2022-05-10 11:32:30|204.69|202.29|204.84|202.44|204.84|202.44|204.69|202.29|0
1652182360000|2022-05-10 11:32:40|204.79|202.39|204.9|202.5|204.9|202.5|204.79|202.39|0
1652182370000|2022-05-10 11:32:50|205|202.6|204.9|202.5|205.11|202.71|204.84|202.44|0
1652182380000|2022-05-10 11:33:00|205.11|202.71|205.42|203.02|205.42|203.02|205.11|202.71|0
1652182390000|2022-05-10 11:33:10|205.32|202.92|205.32|202.92|205.32|202.92|205.32|202.92|0
1652182400000|2022-05-10 11:33:20|205.47|203.07|205.95|203.55|205.95|203.55|205.47|203.07|0
1652182410000|2022-05-10 11:33:30|205.84|203.44|205.84|203.44|205.84|203.44|205.74|203.34|0
1652182420000|2022-05-10 11:33:40|205.63|203.23|205.74|203.34|205.74|203.34|205.63|203.23|0
1652182430000|2022-05-10 11:33:50|205.53|203.13|205.53|203.13|205.53|203.13|205.53|203.13|0
1652182440000|2022-05-10 11:34:00|205.74|203.34|206.26|203.86|206.37|203.97|205.74|203.34|0
1652182450000|2022-05-10 11:34:10|206.37|203.97|206.86|204.46|206.97|204.57|206.37|203.97|0
1652182460000|2022-05-10 11:34:20|206.91|204.51|206.81|204.41|206.91|204.51|206.81|204.41|0
1652182470000|2022-05-10 11:34:30|205.85|203.45|205.9|203.5|205.9|203.5|205.85|203.45|0
1652182480000|2022-05-10 11:34:40|205.85|203.45|205.69|203.29|205.85|203.45|205.69|203.29|0
1652182490000|2022-05-10 11:34:50|205.74|203.34|205.79|203.39|205.79|203.39|205.74|203.34|0
1652182500000|2022-05-10 11:35:00|205.74|203.34|205.64|203.24|205.74|203.34|205.58|203.18|0
1652182510000|2022-05-10 11:35:10|205.53|203.13|205.64|203.24|205.64|203.24|205.53|203.13|0
1652182520000|2022-05-10 11:35:20|205.53|203.13|205.64|203.24|205.64|203.24|205.53|203.13|0
1652182530000|2022-05-10 11:35:30|205.74|203.34|205.74|203.34|205.85|203.45|205.74|203.34|0
1652182540000|2022-05-10 11:35:40|205.79|203.39|205.85|203.45|205.85|203.45|205.79|203.39|0
1652182550000|2022-05-10 11:35:50|205.9|203.5|205.95|203.55|205.95|203.55|205.9|203.5|0
1652182560000|2022-05-10 11:36:00|206|203.6|206.06|203.66|206.06|203.66|206|203.6|0
1652182570000|2022-05-10 11:36:10|205.95|203.55|205.9|203.5|205.95|203.55|205.79|203.39|0
1652182580000|2022-05-10 11:36:20|205.64|203.24|205.85|203.45|205.85|203.45|205.64|203.24|0
1652182590000|2022-05-10 11:36:30|205.74|203.34|205.74|203.34|205.74|203.34|205.74|203.34|0
1652182600000|2022-05-10 11:36:40|205.64|203.24|205.53|203.13|205.64|203.24|205.53|203.13|0
1652182610000|2022-05-10 11:36:50|205.43|203.03|205.43|203.03|205.48|203.08|205.43|203.03|0
1652182620000|2022-05-10 11:37:00|205.32|202.92|205.43|203.03|205.43|203.03|205.22|202.82|0
1652182630000|2022-05-10 11:37:10|205.53|203.13|205.64|203.24|205.64|203.24|205.53|203.13|0
1652182640000|2022-05-10 11:37:20|205.74|203.34|205.69|203.29|205.74|203.34|205.69|203.29|0
1652182650000|2022-05-10 11:37:30|205.58|203.18|205.48|203.08|205.58|203.18|205.48|203.08|0
1652182660000|2022-05-10 11:37:40|205.43|203.03|205.58|203.18|205.58|203.18|205.43|203.03|0
1652182670000|2022-05-10 11:37:50|205.64|203.24|205.74|203.34|205.74|203.34|205.64|203.24|0
1652182680000|2022-05-10 11:38:00|205.69|203.29|205.74|203.34|205.74|203.34|205.69|203.29|0
1652182690000|2022-05-10 11:38:10|205.69|203.29|205.74|203.34|205.74|203.34|205.69|203.29|0
1652182700000|2022-05-10 11:38:20|205.85|203.45|205.53|203.13|205.85|203.45|205.53|203.13|0
1652182710000|2022-05-10 11:38:30|205.64|203.24|205.53|203.13|205.64|203.24|205.53|203.13|0
1652182720000|2022-05-10 11:38:40|205.43|203.03|205.58|203.18|205.64|203.24|205.43|203.03|0
1652182730000|2022-05-10 11:38:50|205.64|203.24|205.53|203.13|205.64|203.24|205.53|203.13|0
1652182740000|2022-05-10 11:39:00|205.58|203.18|205.64|203.24|205.64|203.24|205.58|203.18|0
1652182750000|2022-05-10 11:39:10|205.53|203.13|205.64|203.24|205.64|203.24|205.53|203.13|0
1652182760000|2022-05-10 11:39:20|205.74|203.34|205.85|203.45|205.85|203.45|205.74|203.34|0
1652182770000|2022-05-10 11:39:30|205.64|203.24|205.74|203.34|205.74|203.34|205.64|203.24|0
1652182780000|2022-05-10 11:39:40|205.64|203.24|205.79|203.39|205.79|203.39|205.64|203.24|0
1652182790000|2022-05-10 11:39:50|205.95|203.55|205.85|203.45|205.95|203.55|205.85|203.45|0
1652182800000|2022-05-10 11:40:00|205.9|203.5|205.32|202.92|205.9|203.5|205.32|202.92|0
1652182810000|2022-05-10 11:40:10|205.74|203.34|205.69|203.29|205.74|203.34|205.64|203.24|0
1652182820000|2022-05-10 11:40:20|205.74|203.34|205.48|203.08|205.95|203.55|205.43|203.03|0
1652182830000|2022-05-10 11:40:30|205.53|203.13|205.05|202.65|205.53|203.13|205.05|202.65|0
1652182840000|2022-05-10 11:40:40|205.11|202.71|205|202.6|205.26|202.86|205|202.6|0
1652182850000|2022-05-10 11:40:50|205.05|202.65|204.95|202.55|205.05|202.65|204.95|202.55|0
1652182860000|2022-05-10 11:41:00|205|202.6|205.11|202.71|205.11|202.71|205|202.6|0
1652182870000|2022-05-10 11:41:10|205.05|202.65|205.11|202.71|205.11|202.71|205|202.6|0
1652182880000|2022-05-10 11:41:20|205.05|202.65|204.95|202.55|205.05|202.65|204.95|202.55|0
1652182890000|2022-05-10 11:41:30|205|202.6|205|202.6|205.05|202.65|205|202.6|0
1652182900000|2022-05-10 11:41:40|205.11|202.71|205.16|202.76|205.16|202.76|205.11|202.71|0
1652182910000|2022-05-10 11:41:50|205.53|203.13|205.47|203.07|205.58|203.18|205.47|203.07|0
1652182920000|2022-05-10 11:42:00|205.42|203.02|205.26|202.86|205.42|203.02|205.21|202.81|0
1652182930000|2022-05-10 11:42:10|205.32|202.92|205.74|203.34|205.74|203.34|205.32|202.92|0
1652182940000|2022-05-10 11:42:20|205.58|203.18|205.69|203.29|205.69|203.29|205.58|203.18|0
1652182950000|2022-05-10 11:42:30|205.74|203.34|205.9|203.5|205.95|203.55|205.74|203.34|0
1652182960000|2022-05-10 11:42:40|205.85|203.45|205.69|203.29|205.85|203.45|205.63|203.23|0
1652182970000|2022-05-10 11:42:50|205.63|203.23|205.63|203.23|205.63|203.23|205.63|203.23|0
1652182980000|2022-05-10 11:43:00|205.58|203.18|205.58|203.18|205.63|203.23|205.58|203.18|0
1652182990000|2022-05-10 11:43:10|205.37|202.97|204.69|202.29|205.37|202.97|204.69|202.29|0
1652183000000|2022-05-10 11:43:20|204.79|202.39|204.69|202.29|204.79|202.39|204.69|202.29|0
1652183010000|2022-05-10 11:43:30|204.58|202.18|204.42|202.02|204.69|202.29|204.42|202.02|0
1652183020000|2022-05-10 11:43:40|204.58|202.18|204.63|202.23|204.69|202.29|204.58|202.18|0
1652183030000|2022-05-10 11:43:50|204.27|201.87|204.21|201.81|204.27|201.87|204.21|201.81|0
1652183040000|2022-05-10 11:44:00|204.27|201.87|204.06|201.66|204.27|201.87|204.06|201.66|0
1652183050000|2022-05-10 11:44:10|204.27|201.87|204.58|202.18|204.58|202.18|204.27|201.87|0
1652183060000|2022-05-10 11:44:20|204.48|202.08|204.42|202.02|204.48|202.08|204.37|201.97|0
1652183070000|2022-05-10 11:44:30|204.37|201.97|204.32|201.92|204.37|201.97|204.21|201.81|0
1652183080000|2022-05-10 11:44:40|204.48|202.08|204.06|201.66|204.48|202.08|204.06|201.66|0
1652183090000|2022-05-10 11:44:50|203.95|201.55|203.64|201.24|203.95|201.55|203.64|201.24|0
1652183100000|2022-05-10 11:45:00|203.53|201.13|203.64|201.24|203.64|201.24|203.53|201.13|0
1652183110000|2022-05-10 11:45:10|203.58|201.18|203.64|201.24|203.64|201.24|203.58|201.18|0
1652183120000|2022-05-10 11:45:20|203.69|201.29|203.64|201.24|203.74|201.34|203.64|201.24|0
1652183130000|2022-05-10 11:45:30|203.58|201.18|203.43|201.03|203.58|201.18|203.43|201.03|0
1652183140000|2022-05-10 11:45:40|203.53|201.13|203.58|201.18|203.58|201.18|203.53|201.13|0
1652183150000|2022-05-10 11:45:50|203.85|201.45|204.06|201.66|204.06|201.66|203.79|201.39|0
1652183160000|2022-05-10 11:46:00|204.11|201.71|204.16|201.76|204.16|201.76|204.06|201.66|0
1652183170000|2022-05-10 11:46:10|204.27|201.87|204.37|201.97|204.37|201.97|204.27|201.87|0
1652183180000|2022-05-10 11:46:20|204.48|202.08|204.53|202.13|204.53|202.13|204.48|202.08|0
1652183190000|2022-05-10 11:46:30|204.58|202.18|204.48|202.08|204.58|202.18|204.37|201.97|0
1652183200000|2022-05-10 11:46:40|204.58|202.18|204.53|202.13|204.58|202.18|204.53|202.13|0
1652183210000|2022-05-10 11:46:50|204.58|202.18|204.48|202.08|204.69|202.29|204.48|202.08|0
1652183220000|2022-05-10 11:47:00|204.58|202.18|204.48|202.08|204.58|202.18|204.37|201.97|0
1652183230000|2022-05-10 11:47:10|204.53|202.13|204.53|202.13|204.53|202.13|204.37|201.97|0
1652183240000|2022-05-10 11:47:20|204.48|202.08|204.37|201.97|204.48|202.08|204.37|201.97|0
1652183250000|2022-05-10 11:47:30|204.53|202.13|204.48|202.08|204.53|202.13|204.48|202.08|0
1652183260000|2022-05-10 11:47:40|204.53|202.13|204.69|202.29|204.69|202.29|204.53|202.13|0
1652183270000|2022-05-10 11:47:50|204.79|202.39|205.21|202.81|205.21|202.81|204.79|202.39|0
1652183280000|2022-05-10 11:48:00|205.32|202.92|205.95|203.55|205.95|203.55|205.32|202.92|0
1652183290000|2022-05-10 11:48:10|206.05|203.65|205.42|203.02|206.05|203.65|205.42|203.02|0
1652183300000|2022-05-10 11:48:20|205.47|203.07|205.95|203.55|205.95|203.55|205.47|203.07|0
1652183310000|2022-05-10 11:48:30|206.05|203.65|206.05|203.65|206.16|203.76|206.05|203.65|0
1652183320000|2022-05-10 11:48:40|206.16|203.76|206.16|203.76|206.16|203.76|206.05|203.65|0
1652183330000|2022-05-10 11:48:50|206.1|203.7|206.05|203.65|206.26|203.86|206.05|203.65|0
1652183340000|2022-05-10 11:49:00|205.89|203.49|206.16|203.76|206.16|203.76|205.89|203.49|0
1652183350000|2022-05-10 11:49:10|206.26|203.86|205.89|203.49|206.26|203.86|205.89|203.49|0
1652183360000|2022-05-10 11:49:20|206.05|203.65|206.05|203.65|206.21|203.81|206.05|203.65|0
1652183370000|2022-05-10 11:49:30|206.26|203.86|205.89|203.49|206.26|203.86|205.89|203.49|0
1652183380000|2022-05-10 11:49:40|206.05|203.65|205.95|203.55|206.05|203.65|205.95|203.55|0
1652183390000|2022-05-10 11:49:50|206.16|203.76|205.95|203.55|206.16|203.76|205.95|203.55|0
1652183400000|2022-05-10 11:50:00|206.16|203.76|206.21|203.81|206.21|203.81|206.1|203.7|0
1652183410000|2022-05-10 11:50:10|206.16|203.76|206.16|203.76|206.16|203.76|206.16|203.76|0
1652183420000|2022-05-10 11:50:20|206.1|203.7|206.1|203.7|206.16|203.76|206.1|203.7|0
1652183430000|2022-05-10 11:50:30|206.05|203.65|205.95|203.55|206.05|203.65|205.84|203.44|0
1652183440000|2022-05-10 11:50:40|205.63|203.23|205.74|203.34|205.74|203.34|205.63|203.23|0
1652183450000|2022-05-10 11:50:50|205.63|203.23|205.63|203.23|205.63|203.23|205.63|203.23|0
1652183460000|2022-05-10 11:51:00|205.68|203.28|205.63|203.23|205.79|203.39|205.63|203.23|0
1652183470000|2022-05-10 11:51:10|205.68|203.28|205.68|203.28|205.68|203.28|205.68|203.28|0
1652183480000|2022-05-10 11:51:20|205.63|203.23|205.63|203.23|205.63|203.23|205.63|203.23|0
1652183490000|2022-05-10 11:51:30|205.42|203.02|205.31|202.91|205.42|203.02|205.31|202.91|0
1652183500000|2022-05-10 11:51:40|205.42|203.02|205.21|202.81|205.42|203.02|205.21|202.81|0
1652183510000|2022-05-10 11:51:50|205.1|202.7|205.1|202.7|205.1|202.7|205|202.6|0
1652183520000|2022-05-10 11:52:00|205|202.6|204.84|202.44|205|202.6|204.84|202.44|0
1652183530000|2022-05-10 11:52:10|204.68|202.28|204.89|202.49|204.89|202.49|204.68|202.28|0
1652183540000|2022-05-10 11:52:20|205.05|202.65|205.05|202.65|205.05|202.65|205|202.6|0
1652183550000|2022-05-10 11:52:30|205.15|202.75|205.1|202.7|205.21|202.81|205.1|202.7|0
1652183560000|2022-05-10 11:52:40|205.21|202.81|205.26|202.86|205.26|202.86|205.21|202.81|0
1652183570000|2022-05-10 11:52:50|205.31|202.91|205|202.6|205.31|202.91|205|202.6|0
1652183580000|2022-05-10 11:53:00|204.89|202.49|204.79|202.39|204.89|202.49|204.79|202.39|0
1652183590000|2022-05-10 11:53:10|204.73|202.33|204.68|202.28|204.73|202.33|204.68|202.28|0
1652183600000|2022-05-10 11:53:20|204.73|202.33|204.68|202.28|204.73|202.33|204.68|202.28|0
1652183610000|2022-05-10 11:53:30|204.73|202.33|204.68|202.28|204.73|202.33|204.68|202.28|0
1652183620000|2022-05-10 11:53:40|204.58|202.18|204.47|202.07|204.58|202.18|204.47|202.07|0
1652183630000|2022-05-10 11:53:50|204.37|201.97|204.37|201.97|204.47|202.07|204.37|201.97|0
1652183640000|2022-05-10 11:54:00|204.47|202.07|204.31|201.91|204.47|202.07|204.31|201.91|0
1652183650000|2022-05-10 11:54:10|204.26|201.86|204.31|201.91|204.31|201.91|204.26|201.86|0
1652183660000|2022-05-10 11:54:20|204.26|201.86|204.26|201.86|204.37|201.97|204.26|201.86|0
1652183670000|2022-05-10 11:54:30|204.21|201.81|204.1|201.7|204.21|201.81|204.1|201.7|0
1652183680000|2022-05-10 11:54:40|204.16|201.76|203.95|201.55|204.16|201.76|203.95|201.55|0
1652183690000|2022-05-10 11:54:50|203.74|201.34|203.42|201.02|203.74|201.34|203.42|201.02|0
1652183700000|2022-05-10 11:55:00|203.32|200.92|203.63|201.23|203.63|201.23|203.32|200.92|0
1652183710000|2022-05-10 11:55:10|203.74|201.34|203.79|201.39|203.79|201.39|203.63|201.23|0
1652183720000|2022-05-10 11:55:20|203.84|201.44|203.63|201.23|203.84|201.44|203.63|201.23|0
1652183730000|2022-05-10 11:55:30|203.74|201.34|203.95|201.55|203.95|201.55|203.74|201.34|0
1652183740000|2022-05-10 11:55:40|204.05|201.65|204.42|202.02|204.42|202.02|204|201.6|0
1652183750000|2022-05-10 11:55:50|204.16|201.76|204.47|202.07|204.47|202.07|204.16|201.76|0
1652183760000|2022-05-10 11:56:00|204.58|202.18|204.58|202.18|204.58|202.18|204.42|202.02|0
1652183770000|2022-05-10 11:56:10|204.79|202.39|204.94|202.54|205|202.6|204.79|202.39|0
1652183780000|2022-05-10 11:56:20|205|202.6|204.84|202.44|205|202.6|204.84|202.44|0
1652183790000|2022-05-10 11:56:30|204.79|202.39|205.1|202.7|205.1|202.7|204.79|202.39|0
1652183800000|2022-05-10 11:56:40|204.94|202.54|205|202.6|205|202.6|204.94|202.54|0
1652183810000|2022-05-10 11:56:50|204.79|202.39|204.79|202.39|204.79|202.39|204.79|202.39|0
1652183820000|2022-05-10 11:57:00|204.89|202.49|205.26|202.86|205.26|202.86|204.89|202.49|0
1652183830000|2022-05-10 11:57:10|205.21|202.81|205.1|202.7|205.31|202.91|205.1|202.7|0
1652183840000|2022-05-10 11:57:20|205.31|202.91|205.31|202.91|205.42|203.02|205.26|202.86|0
1652183850000|2022-05-10 11:57:30|205.21|202.81|205.21|202.81|205.21|202.81|205.21|202.81|0
1652183860000|2022-05-10 11:57:40|205|202.6|204.79|202.39|205|202.6|204.79|202.39|0
1652183870000|2022-05-10 11:57:50|204.84|202.44|205|202.6|205|202.6|204.84|202.44|0
1652183880000|2022-05-10 11:58:00|205.05|202.65|205|202.6|205.05|202.65|205|202.6|0
1652183890000|2022-05-10 11:58:10|204.94|202.54|205.21|202.81|205.26|202.86|204.94|202.54|0
1652183900000|2022-05-10 11:58:20|205.31|202.91|205.42|203.02|205.42|203.02|205.21|202.81|0
1652183910000|2022-05-10 11:58:30|205.84|203.44|205.94|203.54|205.94|203.54|205.84|203.44|0
1652183920000|2022-05-10 11:58:40|205.84|203.44|205.84|203.44|205.94|203.54|205.84|203.44|0
1652183930000|2022-05-10 11:58:50|205.94|203.54|205.78|203.38|205.94|203.54|205.78|203.38|0
1652183940000|2022-05-10 11:59:00|205.68|203.28|205.94|203.54|205.94|203.54|205.52|203.12|0
1652183950000|2022-05-10 11:59:10|206.15|203.75|206.15|203.75|206.15|203.75|206.15|203.75|0
1652183960000|2022-05-10 11:59:20|205.94|203.54|205.84|203.44|205.94|203.54|205.84|203.44|0
1652183970000|2022-05-10 11:59:30|205.94|203.54|206.15|203.75|206.15|203.75|205.94|203.54|0
1652183980000|2022-05-10 11:59:40|206.1|203.7|206.15|203.75|206.15|203.75|206.1|203.7|0
1652183990000|2022-05-10 11:59:50|206.05|203.65|205.94|203.54|206.05|203.65|205.94|203.54|0
1652184000000|2022-05-10 12:00:00|205.89|203.49|206.47|204.07|206.47|204.07|205.73|203.33|0
1652184010000|2022-05-10 12:00:10|206.31|203.91|206.36|203.96|206.47|204.07|206.31|203.91|0
1652184020000|2022-05-10 12:00:20|206.47|204.07|206.05|203.65|206.47|204.07|206.05|203.65|0
1652184030000|2022-05-10 12:00:30|206.15|203.75|206.52|204.12|206.52|204.12|206.15|203.75|0
1652184040000|2022-05-10 12:00:40|206.47|204.07|206.1|203.7|206.47|204.07|206.1|203.7|0
1652184050000|2022-05-10 12:00:50|206.15|203.75|206.36|203.96|206.36|203.96|206.15|203.75|0
1652184060000|2022-05-10 12:01:00|206.68|204.28|207|204.6|207|204.6|206.68|204.28|0
1652184070000|2022-05-10 12:01:10|206.79|204.39|206.79|204.39|206.89|204.49|206.79|204.39|0
1652184080000|2022-05-10 12:01:20|206.89|204.49|207|204.6|207|204.6|206.89|204.49|0
1652184090000|2022-05-10 12:01:30|206.89|204.49|207|204.6|207|204.6|206.89|204.49|0
1652184100000|2022-05-10 12:01:40|206.79|204.39|206.89|204.49|206.89|204.49|206.68|204.28|0
1652184110000|2022-05-10 12:01:50|206.79|204.39|206.63|204.23|206.79|204.39|206.63|204.23|0
1652184120000|2022-05-10 12:02:00|206.58|204.18|207|204.6|207|204.6|206.58|204.18|0
1652184130000|2022-05-10 12:02:10|207.1|204.7|207.21|204.81|207.21|204.81|207.1|204.7|0
1652184140000|2022-05-10 12:02:20|207.1|204.7|207.1|204.7|207.15|204.75|207.1|204.7|0
1652184150000|2022-05-10 12:02:30|207.21|204.81|207.21|204.81|207.21|204.81|207.05|204.65|0
1652184160000|2022-05-10 12:02:40|207.15|204.75|207.32|204.92|207.32|204.92|207.15|204.75|0
1652184170000|2022-05-10 12:02:50|207.92|205.52|207.92|205.52|207.92|205.52|207.92|205.52|0
1652184180000|2022-05-10 12:03:00|208.02|205.62|206.69|204.29|208.02|205.62|206.69|204.29|0
1652184190000|2022-05-10 12:03:10|206.8|204.4|206.58|204.18|206.8|204.4|206.58|204.18|0
1652184200000|2022-05-10 12:03:20|206.69|204.29|206.79|204.39|206.8|204.4|206.69|204.29|0
1652184210000|2022-05-10 12:03:30|206.69|204.29|206.69|204.29|206.79|204.39|206.69|204.29|0
1652184220000|2022-05-10 12:03:40|206.58|204.18|206.58|204.18|206.69|204.29|206.58|204.18|0
1652184230000|2022-05-10 12:03:50|206.74|204.34|206.79|204.39|206.79|204.39|206.74|204.34|0
1652184240000|2022-05-10 12:04:00|206.69|204.29|206.58|204.18|206.79|204.39|206.58|204.18|0
1652184250000|2022-05-10 12:04:10|206.48|204.08|206.58|204.18|206.58|204.18|206.48|204.08|0
1652184260000|2022-05-10 12:04:20|206.48|204.08|206.79|204.39|206.79|204.39|206.48|204.08|0
1652184290000|2022-05-10 12:04:50|206.69|204.29|206.69|204.29|206.69|204.29|206.69|204.29|0
1652184300000|2022-05-10 12:05:00|206.79|204.39|206.69|204.29|206.79|204.39|206.69|204.29|0
1652184310000|2022-05-10 12:05:10|206.58|204.18|206.69|204.29|206.69|204.29|206.58|204.18|0
1652184320000|2022-05-10 12:05:20|206.79|204.39|206.79|204.39|206.79|204.39|206.74|204.34|0
1652184330000|2022-05-10 12:05:30|206.69|204.29|206.69|204.29|206.69|204.29|206.69|204.29|0
1652184340000|2022-05-10 12:05:40|206.48|204.08|206.48|204.08|206.58|204.18|206.48|204.08|0
1652184350000|2022-05-10 12:05:50|206.53|204.13|206.58|204.18|206.58|204.18|206.48|204.08|0
1652184360000|2022-05-10 12:06:00|206.48|204.08|206.58|204.18|206.58|204.18|206.48|204.08|0
1652184370000|2022-05-10 12:06:10|206.69|204.29|206.69|204.29|206.69|204.29|206.58|204.18|0
1652184380000|2022-05-10 12:06:20|206.74|204.34|206.74|204.34|206.74|204.34|206.74|204.34|0
1652184390000|2022-05-10 12:06:30|206.69|204.29|206.69|204.29|206.69|204.29|206.69|204.29|0
1652184400000|2022-05-10 12:06:40|206.79|204.39|206.79|204.39|206.79|204.39|206.79|204.39|0
1652184470000|2022-05-10 12:07:50|206.69|204.29|206.69|204.29|206.69|204.29|206.69|204.29|0
1652184480000|2022-05-10 12:08:00|206.79|204.39|206.79|204.39|206.79|204.39|206.79|204.39|0
1652184490000|2022-05-10 12:08:10|207.53|205.13|207.43|205.03|207.53|205.13|207.22|204.82|0
1652184500000|2022-05-10 12:08:20|207.64|205.24|208.17|205.77|208.17|205.77|207.64|205.24|0
1652184510000|2022-05-10 12:08:30|208.28|205.88|208.28|205.88|208.28|205.88|208.17|205.77|0
1652184520000|2022-05-10 12:08:40|208.17|205.77|208.49|206.09|208.49|206.09|208.17|205.77|0
1652184530000|2022-05-10 12:08:50|208.54|206.14|208.7|206.3|208.7|206.3|208.49|206.09|0
1652184540000|2022-05-10 12:09:00|208.6|206.2|208.38|205.98|208.6|206.2|208.28|205.88|0
1652184550000|2022-05-10 12:09:10|208.28|205.88|208.17|205.77|208.28|205.88|208.17|205.77|0
1652184560000|2022-05-10 12:09:20|208.06|205.66|207.85|205.45|208.06|205.66|207.85|205.45|0
1652184570000|2022-05-10 12:09:30|207.8|205.4|207.96|205.56|207.96|205.56|207.8|205.4|0
1652184580000|2022-05-10 12:09:40|207.85|205.45|207.75|205.35|207.85|205.45|207.75|205.35|0
1652184590000|2022-05-10 12:09:50|207.8|205.4|207.64|205.24|207.85|205.45|207.64|205.24|0
1652184600000|2022-05-10 12:10:00|207.75|205.35|207.96|205.56|207.96|205.56|207.75|205.35|0
1652184610000|2022-05-10 12:10:10|207.9|205.5|207.9|205.5|207.9|205.5|207.9|205.5|0
1652184620000|2022-05-10 12:10:20|207.96|205.56|207.85|205.45|207.96|205.56|207.85|205.45|0
1652184630000|2022-05-10 12:10:30|208.06|205.66|208.17|205.77|208.28|205.88|208.06|205.66|0
1652184640000|2022-05-10 12:10:40|208.22|205.82|208.06|205.66|208.22|205.82|208.06|205.66|0
1652184650000|2022-05-10 12:10:50|208.11|205.71|208.49|206.09|208.49|206.09|208.11|205.71|0
1652184660000|2022-05-10 12:11:00|208.7|206.3|208.28|205.88|208.7|206.3|208.28|205.88|0
1652184670000|2022-05-10 12:11:10|208.17|205.77|208.28|205.88|208.28|205.88|208.17|205.77|0
1652184680000|2022-05-10 12:11:20|208.38|205.98|208.49|206.09|208.49|206.09|208.38|205.98|0
1652184690000|2022-05-10 12:11:30|208.43|206.03|208.33|205.93|208.43|206.03|208.33|205.93|0
1652184700000|2022-05-10 12:11:40|208.38|205.98|208.17|205.77|208.38|205.98|208.17|205.77|0
1652184710000|2022-05-10 12:11:50|208.06|205.66|208.28|205.88|208.28|205.88|208.06|205.66|0
1652184720000|2022-05-10 12:12:00|208.38|205.98|208.49|206.09|208.49|206.09|208.38|205.98|0
1652184730000|2022-05-10 12:12:10|208.38|205.98|208.59|206.19|208.59|206.19|208.38|205.98|0
1652184740000|2022-05-10 12:12:20|208.7|206.3|209.02|206.62|209.02|206.62|208.7|206.3|0
1652184750000|2022-05-10 12:12:30|209.13|206.73|208.81|206.41|209.13|206.73|208.81|206.41|0
1652184760000|2022-05-10 12:12:40|208.7|206.3|208.75|206.35|208.75|206.35|208.59|206.19|0
1652184770000|2022-05-10 12:12:50|208.91|206.51|209.02|206.62|209.18|206.78|208.91|206.51|0
1652184780000|2022-05-10 12:13:00|209.13|206.73|209.13|206.73|209.13|206.73|209.02|206.62|0
1652184790000|2022-05-10 12:13:10|208.91|206.51|208.91|206.51|208.91|206.51|208.81|206.41|0
1652184800000|2022-05-10 12:13:20|208.86|206.46|208.81|206.41|208.86|206.46|208.81|206.41|0
1652184810000|2022-05-10 12:13:30|208.91|206.51|208.81|206.41|208.91|206.51|208.81|206.41|0
1652184820000|2022-05-10 12:13:40|208.75|206.35|208.38|205.98|208.75|206.35|208.38|205.98|0
1652184830000|2022-05-10 12:13:50|208.43|206.03|208.49|206.09|208.59|206.19|208.38|205.98|0
1652184840000|2022-05-10 12:14:00|208.54|206.14|208.75|206.35|208.75|206.35|208.49|206.09|0
1652184850000|2022-05-10 12:14:10|208.59|206.19|208.81|206.41|208.81|206.41|208.59|206.19|0
1652184860000|2022-05-10 12:14:20|208.7|206.3|208.49|206.09|208.7|206.3|208.49|206.09|0
1652184870000|2022-05-10 12:14:30|208.59|206.19|208.81|206.41|208.81|206.41|208.59|206.19|0
1652184880000|2022-05-10 12:14:40|208.75|206.35|208.91|206.51|208.91|206.51|208.75|206.35|0
1652184890000|2022-05-10 12:14:50|208.86|206.46|208.91|206.51|208.91|206.51|208.86|206.46|0
1652184900000|2022-05-10 12:15:00|209.02|206.62|208.81|206.41|209.02|206.62|208.81|206.41|0
1652184910000|2022-05-10 12:15:10|208.75|206.35|208.59|206.19|208.81|206.41|208.59|206.19|0
1652184920000|2022-05-10 12:15:20|208.49|206.09|208.38|205.98|208.49|206.09|208.38|205.98|0
1652184930000|2022-05-10 12:15:30|208.49|206.09|208.49|206.09|208.59|206.19|208.38|205.98|0
1652184940000|2022-05-10 12:15:40|208.59|206.19|208.49|206.09|208.59|206.19|208.49|206.09|0
1652184950000|2022-05-10 12:15:50|208.54|206.14|208.38|205.98|208.54|206.14|208.38|205.98|0
1652184960000|2022-05-10 12:16:00|208.17|205.77|208.11|205.71|208.17|205.77|208.11|205.71|0
1652184970000|2022-05-10 12:16:10|208.06|205.66|208.06|205.66|208.06|205.66|208.01|205.61|0
1652184980000|2022-05-10 12:16:20|207.9|205.5|208.17|205.77|208.17|205.77|207.9|205.5|0
1652184990000|2022-05-10 12:16:30|208.27|205.87|208.38|205.98|208.38|205.98|208.22|205.82|0
1652185000000|2022-05-10 12:16:40|208.32|205.92|208.38|205.98|208.38|205.98|208.32|205.92|0
1652185010000|2022-05-10 12:16:50|208.59|206.19|208.81|206.41|208.86|206.46|208.59|206.19|0
1652185020000|2022-05-10 12:17:00|208.91|206.51|208.81|206.41|208.91|206.51|208.81|206.41|0
1652185030000|2022-05-10 12:17:10|208.7|206.3|208.59|206.19|208.7|206.3|208.59|206.19|0
1652185040000|2022-05-10 12:17:20|208.54|206.14|208.7|206.3|208.7|206.3|208.54|206.14|0
1652185050000|2022-05-10 12:17:30|208.81|206.41|208.75|206.35|208.81|206.41|208.75|206.35|0
1652185060000|2022-05-10 12:17:40|208.7|206.3|208.81|206.41|208.81|206.41|208.49|206.09|0
1652185070000|2022-05-10 12:17:50|208.91|206.51|208.7|206.3|208.91|206.51|208.7|206.3|0
1652185080000|2022-05-10 12:18:00|208.8|206.4|208.38|205.98|208.8|206.4|208.38|205.98|0
1652185090000|2022-05-10 12:18:10|208.59|206.19|208.59|206.19|208.59|206.19|208.49|206.09|0
1652185100000|2022-05-10 12:18:20|208.49|206.09|208.59|206.19|208.59|206.19|208.38|205.98|0
1652185110000|2022-05-10 12:18:30|208.49|206.09|208.38|205.98|208.49|206.09|208.38|205.98|0
1652185120000|2022-05-10 12:18:40|208.49|206.09|208.8|206.4|208.8|206.4|208.38|205.98|0
1652185140000|2022-05-10 12:19:00|208.91|206.51|209.23|206.83|209.23|206.83|208.91|206.51|0
1652185150000|2022-05-10 12:19:10|209.34|206.94|209.39|206.99|209.39|206.99|209.34|206.94|0
1652185160000|2022-05-10 12:19:20|209.34|206.94|209.44|207.04|209.44|207.04|209.34|206.94|0
1652185170000|2022-05-10 12:19:30|209.87|207.47|209.55|207.15|209.87|207.47|209.55|207.15|0
1652185180000|2022-05-10 12:19:40|209.66|207.26|209.55|207.15|209.66|207.26|209.55|207.15|0
1652185190000|2022-05-10 12:19:50|209.6|207.2|209.66|207.26|209.76|207.36|209.6|207.2|0
1652185200000|2022-05-10 12:20:00|209.81|207.41|209.66|207.26|209.81|207.41|209.55|207.15|0
1652185210000|2022-05-10 12:20:10|209.55|207.15|209.76|207.36|209.76|207.36|209.55|207.15|0
1652185220000|2022-05-10 12:20:20|209.87|207.47|209.76|207.36|209.87|207.47|209.66|207.26|0
1652185230000|2022-05-10 12:20:30|209.44|207.04|209.66|207.26|209.76|207.36|209.44|207.04|0
1652185240000|2022-05-10 12:20:40|209.76|207.36|209.55|207.15|209.76|207.36|209.55|207.15|0
1652185250000|2022-05-10 12:20:50|209.44|207.04|209.44|207.04|209.44|207.04|209.44|207.04|0
1652185260000|2022-05-10 12:21:00|209.66|207.26|209.55|207.15|209.66|207.26|209.55|207.15|0
1652185270000|2022-05-10 12:21:10|209.44|207.04|209.6|207.2|209.6|207.2|209.44|207.04|0
1652185280000|2022-05-10 12:21:20|209.66|207.26|209.02|206.62|209.66|207.26|209.02|206.62|0
1652185290000|2022-05-10 12:21:30|209.12|206.72|209.02|206.62|209.12|206.72|209.02|206.62|0
1652185300000|2022-05-10 12:21:40|208.8|206.4|209.02|206.62|209.02|206.62|208.8|206.4|0
1652185310000|2022-05-10 12:21:50|208.91|206.51|208.96|206.56|209.02|206.62|208.91|206.51|0
1652185320000|2022-05-10 12:22:00|208.91|206.51|209.02|206.62|209.12|206.72|208.91|206.51|0
1652185340000|2022-05-10 12:22:20|209.12|206.72|208.91|206.51|209.12|206.72|208.91|206.51|0
1652185350000|2022-05-10 12:22:30|209.02|206.62|209.44|207.04|209.44|207.04|209.02|206.62|0
1652185360000|2022-05-10 12:22:40|209.34|206.94|209.23|206.83|209.44|207.04|209.23|206.83|0
1652185370000|2022-05-10 12:22:50|209.12|206.72|208.96|206.56|209.12|206.72|208.96|206.56|0
1652185380000|2022-05-10 12:23:00|209.02|206.62|209.02|206.62|209.12|206.72|209.02|206.62|0
1652185390000|2022-05-10 12:23:10|209.12|206.72|209.23|206.83|209.23|206.83|209.12|206.72|0
1652185400000|2022-05-10 12:23:20|209.17|206.77|209.02|206.62|209.17|206.77|209.02|206.62|0
1652185410000|2022-05-10 12:23:30|208.91|206.51|208.91|206.51|208.96|206.56|208.91|206.51|0
1652185420000|2022-05-10 12:23:40|209.4|207|209.4|207|209.46|207.06|209.3|206.9|0
1652185430000|2022-05-10 12:23:50|209.35|206.95|209.35|206.95|209.35|206.95|209.35|206.95|0
1652185440000|2022-05-10 12:24:00|208.18|205.78|208.39|205.99|208.39|205.99|208.18|205.78|0
1652185450000|2022-05-10 12:24:10|208.49|206.09|208.39|205.99|208.49|206.09|208.39|205.99|0
1652185460000|2022-05-10 12:24:20|208.28|205.88|208.07|205.67|208.28|205.88|208.07|205.67|0
1652185470000|2022-05-10 12:24:30|208.01|205.61|208.01|205.61|208.01|205.61|208.01|205.61|0
1652185480000|2022-05-10 12:24:40|208.07|205.67|208.07|205.67|208.17|205.77|208.07|205.67|0
1652185490000|2022-05-10 12:24:50|207.96|205.56|207.96|205.56|207.96|205.56|207.96|205.56|0
1652185500000|2022-05-10 12:25:00|208.07|205.67|209.72|207.32|209.72|207.32|208.07|205.67|0
1652185520000|2022-05-10 12:25:20|209.62|207.22|209.62|207.22|209.62|207.22|209.56|207.16|0
1652185530000|2022-05-10 12:25:30|209.72|207.32|209.83|207.43|209.83|207.43|209.72|207.32|0
1652185540000|2022-05-10 12:25:40|209.72|207.32|209.77|207.37|209.77|207.37|209.72|207.32|0
1652185550000|2022-05-10 12:25:50|209.72|207.32|209.3|206.9|209.72|207.32|209.3|206.9|0
1652185560000|2022-05-10 12:26:00|209.24|206.84|209.08|206.68|209.24|206.84|209.08|206.68|0
1652185570000|2022-05-10 12:26:10|208.98|206.58|209.08|206.68|209.08|206.68|208.87|206.47|0
1652185580000|2022-05-10 12:26:20|209.03|206.63|209.3|206.9|209.3|206.9|209.03|206.63|0
1652185590000|2022-05-10 12:26:30|209.4|207|209.72|207.32|209.94|207.54|209.4|207|0
1652185600000|2022-05-10 12:26:40|209.83|207.43|209.72|207.32|209.83|207.43|209.62|207.22|0
1652185610000|2022-05-10 12:26:50|209.51|207.11|209.08|206.68|209.51|207.11|209.08|206.68|0
1652185620000|2022-05-10 12:27:00|209.03|206.63|209.19|206.79|209.19|206.79|209.03|206.63|0
1652185630000|2022-05-10 12:27:10|209.3|206.9|209.62|207.22|209.62|207.22|209.19|206.79|0
1652185640000|2022-05-10 12:27:20|209.72|207.32|209.51|207.11|209.72|207.32|209.45|207.05|0
1652185650000|2022-05-10 12:27:30|209.4|207|209.4|207|209.51|207.11|209.4|207|0
1652185660000|2022-05-10 12:27:40|209.56|207.16|209.3|206.9|209.56|207.16|209.3|206.9|0
1652185670000|2022-05-10 12:27:50|209.19|206.79|209.3|206.9|209.3|206.9|209.19|206.79|0
1652185680000|2022-05-10 12:28:00|209.51|207.11|209.4|207|209.51|207.11|209.4|207|0
1652185690000|2022-05-10 12:28:10|209.35|206.95|209.83|207.43|209.83|207.43|209.35|206.95|0
1652185700000|2022-05-10 12:28:20|209.72|207.32|209.77|207.37|209.77|207.37|209.72|207.32|0
1652185710000|2022-05-10 12:28:30|209.72|207.32|209.83|207.43|209.83|207.43|209.72|207.32|0
1652185720000|2022-05-10 12:28:40|210.04|207.64|209.94|207.54|210.04|207.64|209.83|207.43|0
1652185730000|2022-05-10 12:28:50|209.88|207.48|209.83|207.43|209.88|207.48|209.83|207.43|0
1652185740000|2022-05-10 12:29:00|209.94|207.54|210.04|207.64|210.04|207.64|209.94|207.54|0
1652185750000|2022-05-10 12:29:10|209.83|207.43|209.72|207.32|209.83|207.43|209.72|207.32|0
1652185760000|2022-05-10 12:29:20|209.94|207.54|210.26|207.86|210.26|207.86|209.94|207.54|0
1652185770000|2022-05-10 12:29:30|210.47|208.07|210.26|207.86|210.47|208.07|210.26|207.86|0
1652185780000|2022-05-10 12:29:40|210.09|207.69|210.36|207.96|210.36|207.96|210.09|207.69|0
1652185790000|2022-05-10 12:29:50|210.26|207.86|210.26|207.86|210.36|207.96|210.26|207.86|0
1652185800000|2022-05-10 12:30:00|210.15|207.75|209.94|207.54|210.15|207.75|209.83|207.43|0
1652185810000|2022-05-10 12:30:10|209.62|207.22|209.83|207.43|209.83|207.43|209.62|207.22|0
1652185820000|2022-05-10 12:30:20|209.72|207.32|209.93|207.53|209.93|207.53|209.72|207.32|0
1652185830000|2022-05-10 12:30:30|210.04|207.64|209.83|207.43|210.09|207.69|209.83|207.43|0
1652185840000|2022-05-10 12:30:40|209.67|207.27|209.51|207.11|209.72|207.32|209.51|207.11|0
1652185850000|2022-05-10 12:30:50|209.45|207.05|209.72|207.32|209.72|207.32|209.4|207|0
1652185860000|2022-05-10 12:31:00|209.93|207.53|210.04|207.64|210.15|207.75|209.93|207.53|0
1652185870000|2022-05-10 12:31:10|210.15|207.75|210.25|207.85|210.25|207.85|210.15|207.75|0
1652185880000|2022-05-10 12:31:20|210.47|208.07|211.43|209.03|211.43|209.03|210.47|208.07|0
1652185890000|2022-05-10 12:31:30|211.16|208.76|211.43|209.03|211.43|209.03|211.16|208.76|0
1652185900000|2022-05-10 12:31:40|211.54|209.14|211.65|209.25|211.65|209.25|211.54|209.14|0
1652185910000|2022-05-10 12:31:50|211.54|209.14|211.65|209.25|211.65|209.25|211.54|209.14|0
1652185920000|2022-05-10 12:32:00|211.43|209.03|211.54|209.14|211.54|209.14|211.43|209.03|0
1652185930000|2022-05-10 12:32:10|211.43|209.03|211.54|209.14|211.65|209.25|211.43|209.03|0
1652185940000|2022-05-10 12:32:20|211.65|209.25|211.65|209.25|211.65|209.25|211.54|209.14|0
1652185950000|2022-05-10 12:32:30|211.43|209.03|211.32|208.92|211.43|209.03|211.32|208.92|0
1652185960000|2022-05-10 12:32:40|211.22|208.82|211.32|208.92|211.32|208.92|211.22|208.82|0
1652185970000|2022-05-10 12:32:50|211.43|209.03|211.54|209.14|211.54|209.14|211.43|209.03|0
1652185980000|2022-05-10 12:33:00|211.48|209.08|211.32|208.92|211.54|209.14|211.32|208.92|0
1652185990000|2022-05-10 12:33:10|211.11|208.71|211|208.6|211.11|208.71|210.9|208.5|0
1652186000000|2022-05-10 12:33:20|210.9|208.5|210.47|208.07|210.9|208.5|210.47|208.07|0
1652186010000|2022-05-10 12:33:30|210.36|207.96|210.25|207.85|210.36|207.96|210.25|207.85|0
1652186020000|2022-05-10 12:33:40|210.36|207.96|210.36|207.96|210.36|207.96|210.36|207.96|0
1652186030000|2022-05-10 12:33:50|210.15|207.75|210.04|207.64|210.15|207.75|210.04|207.64|0
1652186040000|2022-05-10 12:34:00|210.15|207.75|210.25|207.85|210.25|207.85|210.15|207.75|0
1652186050000|2022-05-10 12:34:10|210.36|207.96|210.36|207.96|210.36|207.96|210.36|207.96|0
1652186060000|2022-05-10 12:34:20|210.25|207.85|210.25|207.85|210.36|207.96|210.25|207.85|0
1652186070000|2022-05-10 12:34:30|210.36|207.96|210.36|207.96|210.36|207.96|210.36|207.96|0
1652186080000|2022-05-10 12:34:40|210.25|207.85|210.36|207.96|210.36|207.96|210.25|207.85|0
1652186090000|2022-05-10 12:34:50|210.47|208.07|210.47|208.07|210.57|208.17|210.47|208.07|0
1652186100000|2022-05-10 12:35:00|210.57|208.17|210.68|208.28|210.79|208.39|210.57|208.17|0
1652186110000|2022-05-10 12:35:10|210.47|208.07|210.41|208.01|210.47|208.07|210.41|208.01|0
1652186120000|2022-05-10 12:35:20|210.47|208.07|210.57|208.17|210.62|208.22|210.47|208.07|0
1652186130000|2022-05-10 12:35:30|210.47|208.07|210.57|208.17|210.57|208.17|210.47|208.07|0
1652186140000|2022-05-10 12:35:40|210.62|208.22|210.57|208.17|210.62|208.22|210.47|208.07|0
1652186150000|2022-05-10 12:35:50|210.68|208.28|210.68|208.28|210.79|208.39|210.68|208.28|0
1652186160000|2022-05-10 12:36:00|210.79|208.39|211.32|208.92|211.32|208.92|210.79|208.39|0
1652186170000|2022-05-10 12:36:10|211.43|209.03|211.21|208.81|211.43|209.03|211.21|208.81|0
1652186180000|2022-05-10 12:36:20|211.32|208.92|211.21|208.81|211.32|208.92|211.21|208.81|0
1652186190000|2022-05-10 12:36:30|211.11|208.71|211.21|208.81|211.21|208.81|211.11|208.71|0
1652186200000|2022-05-10 12:36:40|211.11|208.71|211.43|209.03|211.43|209.03|211.11|208.71|0
1652186210000|2022-05-10 12:36:50|211.54|209.14|211.64|209.24|211.64|209.24|211.54|209.14|0
1652186220000|2022-05-10 12:37:00|212.5|210.1|212.72|210.32|212.72|210.32|212.5|210.1|0
1652186230000|2022-05-10 12:37:10|212.82|210.42|212.61|210.21|212.82|210.42|212.5|210.1|0
1652186240000|2022-05-10 12:37:20|213.04|210.64|213.47|211.07|213.58|211.18|213.04|210.64|0
1652186250000|2022-05-10 12:37:30|213.58|211.18|213.36|210.96|213.58|211.18|213.36|210.96|0
1652186260000|2022-05-10 12:37:40|213.52|211.12|212.93|210.53|213.58|211.18|212.93|210.53|0
1652186270000|2022-05-10 12:37:50|213.15|210.75|212.93|210.53|213.15|210.75|212.93|210.53|0
1652186280000|2022-05-10 12:38:00|213.04|210.64|212.93|210.53|213.04|210.64|212.93|210.53|0
1652186290000|2022-05-10 12:38:10|213.15|210.75|213.04|210.64|213.15|210.75|213.04|210.64|0
1652186300000|2022-05-10 12:38:20|212.93|210.53|213.36|210.96|213.36|210.96|212.93|210.53|0
1652186310000|2022-05-10 12:38:30|213.25|210.85|213.47|211.07|213.52|211.12|213.25|210.85|0
1652186320000|2022-05-10 12:38:40|213.58|211.18|213.79|211.39|213.79|211.39|213.58|211.18|0
1652186330000|2022-05-10 12:38:50|213.69|211.29|213.47|211.07|213.69|211.29|213.47|211.07|0
1652186340000|2022-05-10 12:39:00|213.69|211.29|214.01|211.61|214.01|211.61|213.69|211.29|0
1652186350000|2022-05-10 12:39:10|214.12|211.72|213.79|211.39|214.12|211.72|213.79|211.39|0
1652186360000|2022-05-10 12:39:20|213.69|211.29|213.79|211.39|213.9|211.5|213.69|211.29|0
1652186370000|2022-05-10 12:39:30|213.69|211.29|214.12|211.72|214.12|211.72|213.69|211.29|0
1652186380000|2022-05-10 12:39:40|214.01|211.61|214.01|211.61|214.01|211.61|213.95|211.55|0
1652186390000|2022-05-10 12:39:50|214.12|211.72|214.12|211.72|214.12|211.72|214.12|211.72|0
1652186400000|2022-05-10 12:40:00|214.22|211.82|214.01|211.61|214.28|211.88|214.01|211.61|0
1652186410000|2022-05-10 12:40:10|213.9|211.5|213.68|211.28|213.95|211.55|213.68|211.28|0
1652186420000|2022-05-10 12:40:20|213.58|211.18|213.36|210.96|213.58|211.18|213.25|210.85|0
1652186430000|2022-05-10 12:40:30|213.25|210.85|213.15|210.75|213.25|210.85|213.15|210.75|0
1652186440000|2022-05-10 12:40:40|213.25|210.85|213.25|210.85|213.36|210.96|213.25|210.85|0
1652186450000|2022-05-10 12:40:50|213.36|210.96|213.25|210.85|213.36|210.96|213.25|210.85|0
1652186460000|2022-05-10 12:41:00|213.47|211.07|214.22|211.82|214.33|211.93|213.47|211.07|0
1652186470000|2022-05-10 12:41:10|213.9|211.5|213.68|211.28|213.9|211.5|213.68|211.28|0
1652186480000|2022-05-10 12:41:20|214.01|211.61|213.9|211.5|214.01|211.61|213.9|211.5|0
1652186490000|2022-05-10 12:41:30|213.74|211.34|213.68|211.28|213.74|211.34|213.68|211.28|0
1652186500000|2022-05-10 12:41:40|213.79|211.39|213.9|211.5|214.12|211.72|213.79|211.39|0
1652186510000|2022-05-10 12:41:50|214.12|211.72|214.33|211.93|214.33|211.93|214.12|211.72|0
1652186520000|2022-05-10 12:42:00|214.22|211.82|214.44|212.04|214.44|212.04|214.22|211.82|0
1652186530000|2022-05-10 12:42:10|214.22|211.82|214.33|211.93|214.33|211.93|214.22|211.82|0
1652186540000|2022-05-10 12:42:20|214.44|212.04|214.55|212.15|214.66|212.26|214.44|212.04|0
1652186550000|2022-05-10 12:42:30|214.01|211.61|214.12|211.72|214.22|211.82|214.01|211.61|0
1652186560000|2022-05-10 12:42:40|214.22|211.82|214.12|211.72|214.22|211.82|214.12|211.72|0
1652186570000|2022-05-10 12:42:50|214.01|211.61|213.68|211.28|214.01|211.61|213.68|211.28|0
1652186580000|2022-05-10 12:43:00|213.36|210.96|213.09|210.69|213.36|210.96|213.09|210.69|0
1652186590000|2022-05-10 12:43:10|213.04|210.64|213.14|210.74|213.14|210.74|213.04|210.64|0
1652186600000|2022-05-10 12:43:20|213.36|210.96|213.25|210.85|213.36|210.96|213.2|210.8|0
1652186610000|2022-05-10 12:43:30|213.58|211.18|213.68|211.28|213.68|211.28|213.58|211.18|0
1652186620000|2022-05-10 12:43:40|213.58|211.18|213.68|211.28|213.68|211.28|213.52|211.12|0
1652186630000|2022-05-10 12:43:50|213.58|211.18|213.25|210.85|213.68|211.28|213.25|210.85|0
1652186640000|2022-05-10 12:44:00|213.14|210.74|212.93|210.53|213.14|210.74|212.93|210.53|0
1652186650000|2022-05-10 12:44:10|212.82|210.42|212.93|210.53|213.04|210.64|212.82|210.42|0
1652186660000|2022-05-10 12:44:20|212.71|210.31|212.82|210.42|212.93|210.53|212.71|210.31|0
1652186670000|2022-05-10 12:44:30|212.93|210.53|212.93|210.53|212.93|210.53|212.82|210.42|0
1652186680000|2022-05-10 12:44:40|212.82|210.42|213.04|210.64|213.04|210.64|212.82|210.42|0
1652186690000|2022-05-10 12:44:50|212.93|210.53|212.93|210.53|212.93|210.53|212.93|210.53|0
1652186700000|2022-05-10 12:45:00|212.87|210.47|212.82|210.42|212.87|210.47|212.82|210.42|0
1652186710000|2022-05-10 12:45:10|212.87|210.47|212.93|210.53|212.93|210.53|212.87|210.47|0
1652186720000|2022-05-10 12:45:20|212.98|210.58|212.87|210.47|212.98|210.58|212.82|210.42|0
1652186730000|2022-05-10 12:45:30|212.76|210.36|212.71|210.31|212.82|210.42|212.61|210.21|0
1652186740000|2022-05-10 12:45:40|212.82|210.42|212.93|210.53|212.93|210.53|212.82|210.42|0
1652186750000|2022-05-10 12:45:50|212.87|210.47|212.55|210.15|212.87|210.47|212.55|210.15|0
1652186760000|2022-05-10 12:46:00|212.39|209.99|212.71|210.31|212.71|210.31|212.39|209.99|0
1652186770000|2022-05-10 12:46:10|212.61|210.21|212.82|210.42|212.82|210.42|212.61|210.21|0
1652186780000|2022-05-10 12:46:20|212.93|210.53|213.04|210.64|213.04|210.64|212.87|210.47|0
1652186790000|2022-05-10 12:46:30|212.93|210.53|212.87|210.47|212.93|210.53|212.82|210.42|0
1652186800000|2022-05-10 12:46:40|212.93|210.53|212.93|210.53|212.93|210.53|212.71|210.31|0
1652186810000|2022-05-10 12:46:50|213.04|210.64|213.14|210.74|213.14|210.74|213.04|210.64|0
1652186820000|2022-05-10 12:47:00|213.36|210.96|213.04|210.64|213.36|210.96|213.04|210.64|0
1652186840000|2022-05-10 12:47:20|213.25|210.85|213.14|210.74|213.25|210.85|213.14|210.74|0
1652186850000|2022-05-10 12:47:30|213.25|210.85|213.68|211.28|213.68|211.28|213.25|210.85|0
1652186860000|2022-05-10 12:47:40|213.47|211.07|213.57|211.17|213.57|211.17|213.47|211.07|0
1652186870000|2022-05-10 12:47:50|213.41|211.01|213.47|211.07|213.57|211.17|213.36|210.96|0
1652186880000|2022-05-10 12:48:00|213.36|210.96|213.47|211.07|213.47|211.07|213.36|210.96|0
1652186890000|2022-05-10 12:48:10|212.6|210.2|212.6|210.2|212.6|210.2|212.6|210.2|0
1652186900000|2022-05-10 12:48:20|212.28|209.88|212.5|210.1|212.5|210.1|212.28|209.88|0
1652186910000|2022-05-10 12:48:30|212.55|210.15|212.28|209.88|212.6|210.2|212.28|209.88|0
1652186920000|2022-05-10 12:48:40|212.33|209.93|212.39|209.99|212.39|209.99|212.28|209.88|0
1652186930000|2022-05-10 12:48:50|212.28|209.88|212.12|209.72|212.39|209.99|212.07|209.67|0
1652186940000|2022-05-10 12:49:00|212.07|209.67|212.6|210.2|212.6|210.2|212.07|209.67|0
1652186950000|2022-05-10 12:49:10|212.71|210.31|212.76|210.36|212.76|210.36|212.6|210.2|0
1652186960000|2022-05-10 12:49:20|212.82|210.42|212.93|210.53|212.93|210.53|212.82|210.42|0
1652186970000|2022-05-10 12:49:30|212.82|210.42|212.71|210.31|212.82|210.42|212.71|210.31|0
1652186980000|2022-05-10 12:49:40|212.82|210.42|212.71|210.31|212.82|210.42|212.71|210.31|0
1652186990000|2022-05-10 12:49:50|212.6|210.2|212.5|210.1|212.6|210.2|212.5|210.1|0
1652187000000|2022-05-10 12:50:00|212.6|210.2|212.5|210.1|212.6|210.2|212.39|209.99|0
1652187010000|2022-05-10 12:50:10|212.6|210.2|212.5|210.1|212.6|210.2|212.44|210.04|0
1652187020000|2022-05-10 12:50:20|212.71|210.31|212.82|210.42|212.93|210.53|212.71|210.31|0
1652187030000|2022-05-10 12:50:30|213.03|210.63|212.82|210.42|213.14|210.74|212.82|210.42|0
1652187040000|2022-05-10 12:50:40|212.93|210.53|213.03|210.63|213.14|210.74|212.93|210.53|0
1652187050000|2022-05-10 12:50:50|212.82|210.42|212.93|210.53|212.93|210.53|212.6|210.2|0
1652187060000|2022-05-10 12:51:00|212.82|210.42|213.14|210.74|213.14|210.74|212.82|210.42|0
1652187070000|2022-05-10 12:51:10|213.09|210.69|213.46|211.06|213.46|211.06|213.09|210.69|0
1652187080000|2022-05-10 12:51:20|213.41|211.01|213.36|210.96|213.46|211.06|213.36|210.96|0
1652187090000|2022-05-10 12:51:30|213.46|211.06|213.36|210.96|213.46|211.06|213.25|210.85|0
1652187100000|2022-05-10 12:51:40|213.14|210.74|213.46|211.06|213.46|211.06|213.14|210.74|0
1652187110000|2022-05-10 12:51:50|213.14|210.74|213.03|210.63|213.25|210.85|213.03|210.63|0
1652187120000|2022-05-10 12:52:00|212.82|210.42|213.14|210.74|213.14|210.74|212.82|210.42|0
1652187130000|2022-05-10 12:52:10|213.03|210.63|212.93|210.53|213.14|210.74|212.93|210.53|0
1652187140000|2022-05-10 12:52:20|212.82|210.42|212.49|210.09|212.82|210.42|212.49|210.09|0
1652187150000|2022-05-10 12:52:30|212.39|209.99|212.82|210.42|212.82|210.42|212.39|209.99|0
1652187160000|2022-05-10 12:52:40|212.93|210.53|213.25|210.85|213.25|210.85|212.93|210.53|0
1652187170000|2022-05-10 12:52:50|213.41|211.01|214.22|211.82|214.22|211.82|213.41|211.01|0
1652187180000|2022-05-10 12:53:00|214|211.6|214.54|212.14|214.54|212.14|214|211.6|0
1652187190000|2022-05-10 12:53:10|214.65|212.25|214.33|211.93|214.65|212.25|214.33|211.93|0
1652187200000|2022-05-10 12:53:20|214.43|212.03|214.43|212.03|214.43|212.03|214.33|211.93|0
1652187210000|2022-05-10 12:53:30|214.54|212.14|214.65|212.25|214.65|212.25|214.43|212.03|0
1652187220000|2022-05-10 12:53:40|214.54|212.14|214.87|212.47|214.98|212.58|214.54|212.14|0
1652187230000|2022-05-10 12:53:50|214.92|212.52|215.3|212.9|215.3|212.9|214.92|212.52|0
1652187240000|2022-05-10 12:54:00|215.08|212.68|215.95|213.55|215.95|213.55|215.08|212.68|0
1652187250000|2022-05-10 12:54:10|215.52|213.12|215.63|213.23|215.73|213.33|215.52|213.12|0
1652187260000|2022-05-10 12:54:20|215.73|213.33|216.06|213.66|216.17|213.77|215.73|213.33|0
1652187270000|2022-05-10 12:54:30|216.28|213.88|216.06|213.66|216.28|213.88|216.06|213.66|0
1652187280000|2022-05-10 12:54:40|215.95|213.55|215.95|213.55|216.06|213.66|215.95|213.55|0
1652187290000|2022-05-10 12:54:50|216.06|213.66|216.11|213.71|216.11|213.71|216.06|213.66|0
1652187300000|2022-05-10 12:55:00|216.06|213.66|216.38|213.98|216.38|213.98|216.06|213.66|0
1652187310000|2022-05-10 12:55:10|216.28|213.88|216.06|213.66|216.28|213.88|216.06|213.66|0
1652187320000|2022-05-10 12:55:20|216.28|213.88|216.17|213.77|216.28|213.88|216.17|213.77|0
1652187330000|2022-05-10 12:55:30|216.06|213.66|215.84|213.44|216.17|213.77|215.84|213.44|0
1652187340000|2022-05-10 12:55:40|215.62|213.22|215.41|213.01|215.73|213.33|215.41|213.01|0
1652187350000|2022-05-10 12:55:50|215.52|213.12|215.52|213.12|215.73|213.33|215.52|213.12|0
1652187360000|2022-05-10 12:56:00|215.62|213.22|215.84|213.44|215.95|213.55|215.62|213.22|0
1652187370000|2022-05-10 12:56:10|215.95|213.55|216.17|213.77|216.17|213.77|215.95|213.55|0
1652187380000|2022-05-10 12:56:20|216.38|213.98|216.6|214.2|216.6|214.2|216.38|213.98|0
1652187390000|2022-05-10 12:56:30|216.71|214.31|217.15|214.75|217.15|214.75|216.71|214.31|0
1652187400000|2022-05-10 12:56:40|217.25|214.85|217.36|214.96|217.36|214.96|217.25|214.85|0
1652187410000|2022-05-10 12:56:50|217.58|215.18|217.25|214.85|217.58|215.18|217.25|214.85|0
1652187420000|2022-05-10 12:57:00|217.47|215.07|217.25|214.85|217.58|215.18|217.25|214.85|0
1652187430000|2022-05-10 12:57:10|217.15|214.75|217.15|214.75|217.36|214.96|217.15|214.75|0
1652187440000|2022-05-10 12:57:20|217.04|214.64|217.25|214.85|217.25|214.85|216.93|214.53|0
1652187450000|2022-05-10 12:57:30|217.15|214.75|217.52|215.12|217.52|215.12|217.15|214.75|0
1652187460000|2022-05-10 12:57:40|217.15|214.75|217.36|214.96|217.36|214.96|217.15|214.75|0
1652187470000|2022-05-10 12:57:50|217.25|214.85|217.25|214.85|217.36|214.96|217.25|214.85|0
1652187480000|2022-05-10 12:58:00|217.36|214.96|217.47|215.07|217.47|215.07|217.25|214.85|0
1652187490000|2022-05-10 12:58:10|217.36|214.96|217.14|214.74|217.36|214.96|217.14|214.74|0
1652187500000|2022-05-10 12:58:20|217.36|214.96|217.58|215.18|217.58|215.18|217.36|214.96|0
1652187510000|2022-05-10 12:58:30|217.63|215.23|217.69|215.29|217.69|215.29|217.58|215.18|0
1652187520000|2022-05-10 12:58:40|217.47|215.07|218.02|215.62|218.02|215.62|217.47|215.07|0
1652187530000|2022-05-10 12:58:50|218.24|215.84|217.91|215.51|218.24|215.84|217.91|215.51|0
1652187540000|2022-05-10 12:59:00|217.8|215.4|218.02|215.62|218.02|215.62|217.8|215.4|0
1652187550000|2022-05-10 12:59:10|217.96|215.56|218.13|215.73|218.13|215.73|217.8|215.4|0
1652187560000|2022-05-10 12:59:20|218.24|215.84|217.69|215.29|218.24|215.84|217.69|215.29|0
1652187570000|2022-05-10 12:59:30|217.91|215.51|217.8|215.4|217.91|215.51|217.8|215.4|0
1652187580000|2022-05-10 12:59:40|217.69|215.29|217.69|215.29|217.8|215.4|217.69|215.29|0
1652187590000|2022-05-10 12:59:50|217.47|215.07|217.41|215.01|217.47|215.07|217.41|215.01|0
1652187600000|2022-05-10 13:00:00|217.58|215.18|217.8|215.4|217.8|215.4|217.58|215.18|0
1652187610000|2022-05-10 13:00:10|217.69|215.29|217.47|215.07|217.91|215.51|217.47|215.07|0
1652187620000|2022-05-10 13:00:20|217.58|215.18|217.91|215.51|217.91|215.51|217.58|215.18|0
1652187630000|2022-05-10 13:00:30|218.02|215.62|217.8|215.4|218.13|215.73|217.8|215.4|0
1652187640000|2022-05-10 13:00:40|217.69|215.29|217.8|215.4|217.8|215.4|217.69|215.29|0
1652187650000|2022-05-10 13:00:50|217.91|215.51|217.85|215.45|217.91|215.51|217.85|215.45|0
1652187660000|2022-05-10 13:01:00|217.8|215.4|217.8|215.4|217.91|215.51|217.8|215.4|0
1652187670000|2022-05-10 13:01:10|217.91|215.51|217.8|215.4|217.91|215.51|217.8|215.4|0
1652187680000|2022-05-10 13:01:20|217.91|215.51|217.91|215.51|217.91|215.51|217.91|215.51|0
1652187690000|2022-05-10 13:01:30|217.8|215.4|217.8|215.4|217.8|215.4|217.8|215.4|0
1652187700000|2022-05-10 13:01:40|217.91|215.51|217.8|215.4|217.91|215.51|217.8|215.4|0
1652187710000|2022-05-10 13:01:50|217.91|215.51|218.61|216.21|218.61|216.21|217.91|215.51|0
1652187720000|2022-05-10 13:02:00|218.78|216.38|219.33|216.93|219.33|216.93|218.78|216.38|0
1652187730000|2022-05-10 13:02:10|219.77|217.37|219.55|217.15|219.77|217.37|219.55|217.15|0
1652187740000|2022-05-10 13:02:20|219.33|216.93|219.44|217.04|219.44|217.04|219.33|216.93|0
1652187750000|2022-05-10 13:02:30|219.33|216.93|219.22|216.82|219.33|216.93|219.22|216.82|0
1652187760000|2022-05-10 13:02:40|219.33|216.93|219.55|217.15|219.55|217.15|219.33|216.93|0
1652187770000|2022-05-10 13:02:50|219.6|217.2|219.77|217.37|219.77|217.37|219.55|217.15|0
1652187780000|2022-05-10 13:03:00|219.88|217.48|219.88|217.48|219.99|217.59|219.88|217.48|0
1652187790000|2022-05-10 13:03:10|219.99|217.59|219.88|217.48|219.99|217.59|219.88|217.48|0
1652187800000|2022-05-10 13:03:20|222.92|220.52|218.97|216.57|222.92|220.52|218.97|216.57|0
1652187810000|2022-05-10 13:03:30|218.86|216.46|218.97|216.57|218.97|216.57|218.86|216.46|0
1652187820000|2022-05-10 13:03:40|219.08|216.68|218.86|216.46|219.08|216.68|218.86|216.46|0
1652187830000|2022-05-10 13:03:50|218.97|216.57|218.97|216.57|219.08|216.68|218.86|216.46|0
1652187840000|2022-05-10 13:04:00|219.08|216.68|218.97|216.57|219.08|216.68|218.97|216.57|0
1652187850000|2022-05-10 13:04:10|219.08|216.68|218.75|216.35|219.08|216.68|218.75|216.35|0
1652187860000|2022-05-10 13:04:20|218.64|216.24|218.86|216.46|218.86|216.46|218.64|216.24|0
1652187870000|2022-05-10 13:04:30|218.75|216.35|219.19|216.79|219.3|216.9|218.75|216.35|0
1652187880000|2022-05-10 13:04:40|219.63|217.23|219.52|217.12|219.63|217.23|219.52|217.12|0
1652187890000|2022-05-10 13:04:50|219.63|217.23|219.52|217.12|219.63|217.23|219.52|217.12|0
1652187900000|2022-05-10 13:05:00|219.41|217.01|219.52|217.12|219.63|217.23|219.41|217.01|0
1652187910000|2022-05-10 13:05:10|219.3|216.9|219.19|216.79|219.3|216.9|218.86|216.46|0
1652187920000|2022-05-10 13:05:20|219.08|216.68|218.75|216.35|219.08|216.68|218.75|216.35|0
1652187930000|2022-05-10 13:05:30|218.53|216.13|218.64|216.24|218.64|216.24|218.42|216.02|0
1652187940000|2022-05-10 13:05:40|218.86|216.46|218.86|216.46|218.86|216.46|218.75|216.35|0
1652187950000|2022-05-10 13:05:50|218.8|216.4|218.64|216.24|218.86|216.46|218.64|216.24|0
1652187960000|2022-05-10 13:06:00|218.53|216.13|218.31|215.91|218.53|216.13|218.31|215.91|0
1652187970000|2022-05-10 13:06:10|218.64|216.24|219.08|216.68|219.08|216.68|218.64|216.24|0
1652187980000|2022-05-10 13:06:20|219.19|216.79|219.19|216.79|219.19|216.79|219.13|216.73|0
1652187990000|2022-05-10 13:06:30|219.08|216.68|219.19|216.79|219.19|216.79|219.08|216.68|0
1652188000000|2022-05-10 13:06:40|219.08|216.68|219.63|217.23|219.63|217.23|219.08|216.68|0
1652188010000|2022-05-10 13:06:50|219.52|217.12|219.3|216.9|219.52|217.12|219.3|216.9|0
1652188020000|2022-05-10 13:07:00|219.41|217.01|219.52|217.12|219.52|217.12|219.41|217.01|0
1652188030000|2022-05-10 13:07:10|219.63|217.23|219.63|217.23|219.63|217.23|219.52|217.12|0
1652188040000|2022-05-10 13:07:20|219.52|217.12|219.52|217.12|219.63|217.23|219.52|217.12|0
1652188050000|2022-05-10 13:07:30|219.41|217.01|219.3|216.9|219.41|217.01|219.3|216.9|0
1652188060000|2022-05-10 13:07:40|219.19|216.79|219.19|216.79|219.3|216.9|219.19|216.79|0
1652188080000|2022-05-10 13:08:00|219.3|216.9|219.52|217.12|219.52|217.12|219.3|216.9|0
1652188090000|2022-05-10 13:08:10|219.3|216.9|219.52|217.12|219.52|217.12|219.3|216.9|0
1652188100000|2022-05-10 13:08:20|219.63|217.23|219.52|217.12|219.63|217.23|219.52|217.12|0
1652188110000|2022-05-10 13:08:30|219.41|217.01|219.19|216.79|219.41|217.01|219.19|216.79|0
1652188120000|2022-05-10 13:08:40|219.08|216.68|218.86|216.46|219.08|216.68|218.86|216.46|0
1652188130000|2022-05-10 13:08:50|218.75|216.35|218.75|216.35|218.75|216.35|218.75|216.35|0
1652188140000|2022-05-10 13:09:00|218.64|216.24|218.2|215.8|218.64|216.24|218.2|215.8|0
1652188150000|2022-05-10 13:09:10|218.42|216.02|218.53|216.13|218.53|216.13|218.31|215.91|0
1652188160000|2022-05-10 13:09:20|218.31|215.91|218.2|215.8|218.31|215.91|218.09|215.69|0
1652188170000|2022-05-10 13:09:30|218.09|215.69|217.98|215.58|218.09|215.69|217.98|215.58|0
1652188180000|2022-05-10 13:09:40|218.2|215.8|218.09|215.69|218.2|215.8|218.09|215.69|0
1652188190000|2022-05-10 13:09:50|218.2|215.8|218.26|215.86|218.26|215.86|218.2|215.8|0
1652188200000|2022-05-10 13:10:00|218.2|215.8|218.42|216.02|218.42|216.02|218.2|215.8|0
1652188210000|2022-05-10 13:10:10|218.53|216.13|218.64|216.24|218.64|216.24|218.53|216.13|0
1652188220000|2022-05-10 13:10:20|218.75|216.35|218.64|216.24|218.75|216.35|218.64|216.24|0
1652188230000|2022-05-10 13:10:30|218.69|216.29|218.75|216.35|218.75|216.35|218.69|216.29|0
1652188240000|2022-05-10 13:10:40|218.64|216.24|218.75|216.35|218.75|216.35|218.64|216.24|0
1652188250000|2022-05-10 13:10:50|218.53|216.13|218.53|216.13|218.53|216.13|218.53|216.13|0
1652188260000|2022-05-10 13:11:00|218.42|216.02|218.42|216.02|218.42|216.02|218.31|215.91|0
1652188270000|2022-05-10 13:11:10|218.31|215.91|218.31|215.91|218.31|215.91|218.31|215.91|0
1652188280000|2022-05-10 13:11:20|218.2|215.8|218.09|215.69|218.2|215.8|218.09|215.69|0
1652188290000|2022-05-10 13:11:30|217.87|215.47|217.87|215.47|217.98|215.58|217.87|215.47|0
1652188300000|2022-05-10 13:11:40|217.98|215.58|218.04|215.64|218.04|215.64|217.98|215.58|0
1652188310000|2022-05-10 13:11:50|218.09|215.69|218.2|215.8|218.2|215.8|218.09|215.69|0
1652188320000|2022-05-10 13:12:00|218.31|215.91|217.98|215.58|218.31|215.91|217.98|215.58|0
1652188330000|2022-05-10 13:12:10|218.14|215.74|218.2|215.8|218.31|215.91|218.14|215.74|0
1652188340000|2022-05-10 13:12:20|218.31|215.91|218.2|215.8|218.31|215.91|218.2|215.8|0
1652188350000|2022-05-10 13:12:30|218.31|215.91|218.42|216.02|218.42|216.02|218.31|215.91|0
1652188360000|2022-05-10 13:12:40|218.53|216.13|218.75|216.35|218.75|216.35|218.53|216.13|0
1652188370000|2022-05-10 13:12:50|218.97|216.57|219.19|216.79|219.3|216.9|218.86|216.46|0
1652188380000|2022-05-10 13:13:00|219.3|216.9|219.41|217.01|219.52|217.12|219.3|216.9|0
1652188390000|2022-05-10 13:13:10|219.52|217.12|219.52|217.12|219.63|217.23|219.41|217.01|0
1652188400000|2022-05-10 13:13:20|219.41|217.01|219.41|217.01|219.41|217.01|219.3|216.9|0
1652188410000|2022-05-10 13:13:30|219.63|217.23|219.41|217.01|219.63|217.23|219.3|216.9|0
1652188420000|2022-05-10 13:13:40|219.52|217.12|219.41|217.01|219.52|217.12|219.41|217.01|0
1652188430000|2022-05-10 13:13:50|219.3|216.9|219.19|216.79|219.3|216.9|219.19|216.79|0
1652188440000|2022-05-10 13:14:00|219.08|216.68|219.08|216.68|219.19|216.79|219.08|216.68|0
1652188450000|2022-05-10 13:14:10|219.19|216.79|219.08|216.68|219.19|216.79|218.86|216.46|0
1652188460000|2022-05-10 13:14:20|219.19|216.79|218.97|216.57|219.19|216.79|218.86|216.46|0
1652188470000|2022-05-10 13:14:30|218.75|216.35|218.31|215.91|218.75|216.35|218.31|215.91|0
1652188480000|2022-05-10 13:14:40|218.2|215.8|218.31|215.91|218.31|215.91|218.2|215.8|0
1652188490000|2022-05-10 13:14:50|218.42|216.02|218.31|215.91|218.42|216.02|218.31|215.91|0
1652188500000|2022-05-10 13:15:00|218.09|215.69|218.31|215.91|218.31|215.91|218.09|215.69|0
1652188510000|2022-05-10 13:15:10|218.2|215.8|218.09|215.69|218.2|215.8|218.09|215.69|0
1652188520000|2022-05-10 13:15:20|217.98|215.58|218.2|215.8|218.2|215.8|217.98|215.58|0
1652188530000|2022-05-10 13:15:30|218.31|215.91|218.2|215.8|218.31|215.91|218.2|215.8|0
1652188540000|2022-05-10 13:15:40|218.09|215.69|218.31|215.91|218.31|215.91|218.09|215.69|0
1652188550000|2022-05-10 13:15:50|218.42|216.02|218.25|215.85|218.42|216.02|218.09|215.69|0
1652188560000|2022-05-10 13:16:00|218.31|215.91|217.98|215.58|218.31|215.91|217.98|215.58|0
1652188570000|2022-05-10 13:16:10|218.03|215.63|218.09|215.69|218.09|215.69|217.98|215.58|0
1652188580000|2022-05-10 13:16:20|218.2|215.8|218.2|215.8|218.2|215.8|218.09|215.69|0
1652188590000|2022-05-10 13:16:30|218.31|215.91|218.2|215.8|218.31|215.91|218.2|215.8|0
1652188600000|2022-05-10 13:16:40|218.53|216.13|218.2|215.8|218.53|216.13|218.2|215.8|0
1652188610000|2022-05-10 13:16:50|218.42|216.02|218.64|216.24|218.64|216.24|218.42|216.02|0
1652188620000|2022-05-10 13:17:00|218.42|216.02|218.75|216.35|218.75|216.35|218.42|216.02|0
1652188630000|2022-05-10 13:17:10|218.97|216.57|218.75|216.35|218.97|216.57|218.75|216.35|0
1652188640000|2022-05-10 13:17:20|218.64|216.24|218.75|216.35|218.75|216.35|218.64|216.24|0
1652188650000|2022-05-10 13:17:30|218.8|216.4|219.08|216.68|219.08|216.68|218.8|216.4|0
1652188660000|2022-05-10 13:17:40|219.02|216.62|219.18|216.78|219.29|216.89|219.02|216.62|0
1652188670000|2022-05-10 13:17:50|219.08|216.68|218.97|216.57|219.08|216.68|218.97|216.57|0
1652188680000|2022-05-10 13:18:00|219.08|216.68|218.86|216.46|219.08|216.68|218.86|216.46|0
1652188690000|2022-05-10 13:18:10|218.75|216.35|218.42|216.02|218.75|216.35|218.42|216.02|0
1652188700000|2022-05-10 13:18:20|218.31|215.91|218.31|215.91|218.31|215.91|218.2|215.8|0
1652188710000|2022-05-10 13:18:30|218.2|215.8|218.09|215.69|218.2|215.8|217.98|215.58|0
1652188720000|2022-05-10 13:18:40|218.2|215.8|217.87|215.47|218.2|215.8|217.87|215.47|0
1652188730000|2022-05-10 13:18:50|217.76|215.36|217.65|215.25|217.76|215.36|217.54|215.14|0
1652188740000|2022-05-10 13:19:00|217.76|215.36|217.76|215.36|217.76|215.36|217.65|215.25|0
1652188750000|2022-05-10 13:19:10|217.65|215.25|217.65|215.25|217.65|215.25|217.54|215.14|0
1652188760000|2022-05-10 13:19:20|217.76|215.36|217.76|215.36|217.76|215.36|217.65|215.25|0
1652188770000|2022-05-10 13:19:30|217.65|215.25|217.54|215.14|217.65|215.25|217.54|215.14|0
1652188780000|2022-05-10 13:19:40|217.43|215.03|217.43|215.03|217.54|215.14|217.43|215.03|0
1652188790000|2022-05-10 13:19:50|217.32|214.92|217.43|215.03|217.43|215.03|217.32|214.92|0
1652188800000|2022-05-10 13:20:00|217.32|214.92|217.54|215.14|217.65|215.25|217.32|214.92|0
1652188810000|2022-05-10 13:20:10|217.43|215.03|217.54|215.14|217.54|215.14|217.43|215.03|0
1652188820000|2022-05-10 13:20:20|217.65|215.25|217.65|215.25|217.65|215.25|217.54|215.14|0
1652188830000|2022-05-10 13:20:30|218.09|215.69|218.53|216.13|218.53|216.13|218.09|215.69|0
1652188840000|2022-05-10 13:20:40|218.42|216.02|217.98|215.58|218.42|216.02|217.98|215.58|0
1652188850000|2022-05-10 13:20:50|217.87|215.47|218.2|215.8|218.2|215.8|217.87|215.47|0
1652188860000|2022-05-10 13:21:00|218.09|215.69|218.31|215.91|218.31|215.91|218.09|215.69|0
1652188870000|2022-05-10 13:21:10|218.2|215.8|218.31|215.91|218.31|215.91|218.2|215.8|0
1652188880000|2022-05-10 13:21:20|218.42|216.02|218.53|216.13|218.53|216.13|218.42|216.02|0
1652188890000|2022-05-10 13:21:30|218.64|216.24|218.91|216.51|218.91|216.51|218.64|216.24|0
1652188900000|2022-05-10 13:21:40|218.85|216.45|218.53|216.13|218.85|216.45|218.53|216.13|0
1652188910000|2022-05-10 13:21:50|218.64|216.24|218.85|216.45|218.85|216.45|218.64|216.24|0
1652188920000|2022-05-10 13:22:00|218.96|216.56|218.85|216.45|219.07|216.67|218.85|216.45|0
1652188930000|2022-05-10 13:22:10|218.96|216.56|218.96|216.56|219.07|216.67|218.96|216.56|0
1652188940000|2022-05-10 13:22:20|219.07|216.67|218.96|216.56|219.07|216.67|218.85|216.45|0
1652188950000|2022-05-10 13:22:30|219.18|216.78|219.07|216.67|219.18|216.78|219.07|216.67|0
1652188960000|2022-05-10 13:22:40|219.13|216.73|219.13|216.73|219.18|216.78|219.13|216.73|0
1652188970000|2022-05-10 13:22:50|219.07|216.67|218.96|216.56|219.07|216.67|218.96|216.56|0
1652188980000|2022-05-10 13:23:00|219.07|216.67|218.91|216.51|219.07|216.67|218.91|216.51|0
1652188990000|2022-05-10 13:23:10|218.96|216.56|218.85|216.45|218.96|216.56|218.85|216.45|0
1652189000000|2022-05-10 13:23:20|218.74|216.34|218.63|216.23|218.74|216.34|218.63|216.23|0
1652189010000|2022-05-10 13:23:30|218.52|216.12|218.63|216.23|218.63|216.23|218.52|216.12|0
1652189020000|2022-05-10 13:23:40|218.52|216.12|218.52|216.12|218.74|216.34|218.52|216.12|0
1652189030000|2022-05-10 13:23:50|218.63|216.23|218.52|216.12|218.74|216.34|218.52|216.12|0
1652189040000|2022-05-10 13:24:00|218.63|216.23|218.63|216.23|218.63|216.23|218.63|216.23|0
1652189050000|2022-05-10 13:24:10|218.52|216.12|218.42|216.02|218.63|216.23|218.42|216.02|0
1652189060000|2022-05-10 13:24:20|218.31|215.91|218.42|216.02|218.42|216.02|218.31|215.91|0
1652189070000|2022-05-10 13:24:30|218.41|216.01|218.52|216.12|218.52|216.12|218.41|216.01|0
1652189080000|2022-05-10 13:24:40|218.47|216.07|218.74|216.34|218.74|216.34|218.47|216.07|0
1652189090000|2022-05-10 13:24:50|218.63|216.23|218.74|216.34|218.74|216.34|218.63|216.23|0
1652189100000|2022-05-10 13:25:00|218.63|216.23|218.74|216.34|218.74|216.34|218.63|216.23|0
1652189110000|2022-05-10 13:25:10|218.85|216.45|218.85|216.45|218.85|216.45|218.74|216.34|0
1652189120000|2022-05-10 13:25:20|218.8|216.4|218.85|216.45|218.85|216.45|218.74|216.34|0
1652189130000|2022-05-10 13:25:30|218.96|216.56|218.8|216.4|218.96|216.56|218.8|216.4|0
1652189140000|2022-05-10 13:25:40|218.74|216.34|218.63|216.23|218.74|216.34|218.63|216.23|0
1652189160000|2022-05-10 13:26:00|218.52|216.12|218.52|216.12|218.52|216.12|218.41|216.01|0
1652189170000|2022-05-10 13:26:10|218.58|216.18|218.3|215.9|218.58|216.18|218.3|215.9|0
1652189180000|2022-05-10 13:26:20|218.2|215.8|218.3|215.9|218.3|215.9|218.09|215.69|0
1652189190000|2022-05-10 13:26:30|218.2|215.8|218.09|215.69|218.2|215.8|218.09|215.69|0
1652189200000|2022-05-10 13:26:40|218.3|215.9|218.25|215.85|218.41|216.01|218.25|215.85|0
1652189210000|2022-05-10 13:26:50|218.3|215.9|218.09|215.69|218.3|215.9|218.09|215.69|0
1652189220000|2022-05-10 13:27:00|218.25|215.85|217.98|215.58|218.25|215.85|217.98|215.58|0
1652189230000|2022-05-10 13:27:10|218.09|215.69|218.09|215.69|218.09|215.69|218.09|215.69|0
1652189240000|2022-05-10 13:27:20|218.19|215.79|218.41|216.01|218.41|216.01|218.19|215.79|0
1652189250000|2022-05-10 13:27:30|218.19|215.79|218.09|215.69|218.41|216.01|218.09|215.69|0
1652189260000|2022-05-10 13:27:40|218.41|216.01|218.85|216.45|218.85|216.45|218.41|216.01|0
1652189270000|2022-05-10 13:27:50|219.07|216.67|219.29|216.89|219.4|217|219.07|216.67|0
1652189280000|2022-05-10 13:28:00|219.18|216.78|218.85|216.45|219.18|216.78|218.85|216.45|0
1652189290000|2022-05-10 13:28:10|218.96|216.56|219.18|216.78|219.18|216.78|218.96|216.56|0
1652189300000|2022-05-10 13:28:20|218.85|216.45|218.63|216.23|218.85|216.45|218.63|216.23|0
1652189310000|2022-05-10 13:28:30|218.3|215.9|218.63|216.23|218.85|216.45|218.3|215.9|0
1652189320000|2022-05-10 13:28:40|219.29|216.89|219.07|216.67|219.29|216.89|219.07|216.67|0
1652189330000|2022-05-10 13:28:50|219.18|216.78|219.07|216.67|219.29|216.89|219.07|216.67|0
1652189340000|2022-05-10 13:29:00|219.18|216.78|219.18|216.78|219.23|216.83|219.18|216.78|0
1652189350000|2022-05-10 13:29:10|219.29|216.89|219.45|217.05|219.51|217.11|219.29|216.89|0
1652189360000|2022-05-10 13:29:20|219.4|217|219.34|216.94|219.51|217.11|219.34|216.94|0
1652189370000|2022-05-10 13:29:30|219.62|217.22|219.62|217.22|219.62|217.22|219.62|217.22|0
1652189380000|2022-05-10 13:29:40|219.51|217.11|219.4|217|219.51|217.11|219.29|216.89|0
1652189390000|2022-05-10 13:29:50|219.51|217.11|219.62|217.22|219.62|217.22|219.51|217.11|0
1652189400000|2022-05-10 13:30:00|220.94|218.54|220.72|218.32|220.94|218.54|220.39|217.99|0
1652189410000|2022-05-10 13:30:10|221.27|218.87|222.15|219.75|222.15|219.75|221.27|218.87|0
1652189420000|2022-05-10 13:30:20|222.37|219.97|223.31|220.91|223.31|220.91|222.37|219.97|0
1652189430000|2022-05-10 13:30:30|223.7|221.3|224.04|221.64|224.04|221.64|223.59|221.19|0
1652189440000|2022-05-10 13:30:40|224.48|222.08|224.93|222.53|224.93|222.53|224.48|222.08|0
1652189450000|2022-05-10 13:30:50|224.7|222.3|225.04|222.64|225.04|222.64|224.7|222.3|0
1652189460000|2022-05-10 13:31:00|225.71|223.31|226.1|223.7|226.1|223.7|225.71|223.31|0
1652189470000|2022-05-10 13:31:10|225.71|223.31|224.81|222.41|225.71|223.31|224.81|222.41|0
1652189480000|2022-05-10 13:31:20|225.26|222.86|225.26|222.86|225.26|222.86|224.81|222.41|0
1652189490000|2022-05-10 13:31:30|225.37|222.97|224.59|222.19|225.37|222.97|224.59|222.19|0
1652189500000|2022-05-10 13:31:40|224.7|222.3|225.15|222.75|225.15|222.75|224.7|222.3|0
1652189510000|2022-05-10 13:31:50|225.37|222.97|224.15|221.75|225.37|222.97|224.15|221.75|0
1652189520000|2022-05-10 13:32:00|224.81|222.41|224.81|222.41|225.09|222.69|224.81|222.41|0
1652189530000|2022-05-10 13:32:10|224.7|222.3|224.7|222.3|224.93|222.53|224.7|222.3|0
1652189540000|2022-05-10 13:32:20|224.59|222.19|224.37|221.97|224.59|222.19|224.37|221.97|0
1652189550000|2022-05-10 13:32:30|223.37|220.97|223.92|221.52|224.26|221.86|223.37|220.97|0
1652189560000|2022-05-10 13:32:40|223.7|221.3|223.48|221.08|223.7|221.3|223.48|221.08|0
1652189570000|2022-05-10 13:32:50|223.59|221.19|223.42|221.02|223.59|221.19|223.37|220.97|0
1652189580000|2022-05-10 13:33:00|223.37|220.97|224.93|222.53|224.93|222.53|223.37|220.97|0
1652189590000|2022-05-10 13:33:10|224.59|222.19|223.7|221.3|224.59|222.19|223.7|221.3|0
1652189600000|2022-05-10 13:33:20|224.04|221.64|224.37|221.97|224.37|221.97|223.7|221.3|0
1652189610000|2022-05-10 13:33:30|223.7|221.3|222.42|220.02|223.7|221.3|222.42|220.02|0
1652189620000|2022-05-10 13:33:40|222.81|220.41|222.26|219.86|222.81|220.41|222.04|219.64|0
1652189630000|2022-05-10 13:33:50|221.38|218.98|221.49|219.09|221.49|219.09|221.21|218.81|0
1652189640000|2022-05-10 13:34:00|221.16|218.76|221.27|218.87|221.82|219.42|221.16|218.76|0
1652189650000|2022-05-10 13:34:10|221.6|219.2|221.82|219.42|222.15|219.75|221.6|219.2|0
1652189660000|2022-05-10 13:34:20|221.71|219.31|221.49|219.09|221.71|219.31|221.49|219.09|0
1652189670000|2022-05-10 13:34:30|220.94|218.54|221.98|219.58|221.98|219.58|220.94|218.54|0
1652189680000|2022-05-10 13:34:40|221.16|218.76|221.27|218.87|221.71|219.31|221.16|218.76|0
1652189690000|2022-05-10 13:34:50|220.72|218.32|220.72|218.32|220.94|218.54|220.72|218.32|0
1652189700000|2022-05-10 13:35:00|219.51|217.11|219.84|217.44|220.17|217.77|219.51|217.11|0
1652189710000|2022-05-10 13:35:10|220.06|217.66|219.51|217.11|220.06|217.66|219.12|216.72|0
1652189720000|2022-05-10 13:35:20|218.63|216.23|218.19|215.79|218.63|216.23|218.08|215.68|0
1652189730000|2022-05-10 13:35:30|217.37|214.97|217.64|215.24|217.64|215.24|217.32|214.92|0
1652189740000|2022-05-10 13:35:40|217.43|215.03|216.88|214.48|217.43|215.03|216.88|214.48|0
1652189750000|2022-05-10 13:35:50|216.99|214.59|217.97|215.57|217.97|215.57|216.99|214.59|0
1652189760000|2022-05-10 13:36:00|218.02|215.62|216.39|213.99|218.02|215.62|216.39|213.99|0
1652189770000|2022-05-10 13:36:10|216.34|213.94|215.9|213.5|216.39|213.99|215.9|213.5|0
1652189780000|2022-05-10 13:36:20|215.79|213.39|215.47|213.07|215.79|213.39|215.47|213.07|0
1652189790000|2022-05-10 13:36:30|215.52|213.12|216.23|213.83|216.23|213.83|215.09|212.69|0
1652189800000|2022-05-10 13:36:40|215.79|213.39|215.79|213.39|215.9|213.5|215.58|213.18|0
1652189810000|2022-05-10 13:36:50|215.58|213.18|216.34|213.94|216.34|213.94|215.58|213.18|0
1652189820000|2022-05-10 13:37:00|216.77|214.37|217.1|214.7|217.64|215.24|216.77|214.37|0
1652189830000|2022-05-10 13:37:10|217.43|215.03|216.23|213.83|217.43|215.03|216.23|213.83|0
1652189840000|2022-05-10 13:37:20|216.66|214.26|217.21|214.81|217.21|214.81|216.66|214.26|0
1652189850000|2022-05-10 13:37:30|217.43|215.03|217.04|214.64|217.43|215.03|216.66|214.26|0
1652189860000|2022-05-10 13:37:40|216.44|214.04|217.53|215.13|217.53|215.13|216.44|214.04|0
1652189870000|2022-05-10 13:37:50|217.32|214.92|216.93|214.53|217.32|214.92|216.93|214.53|0
1652189880000|2022-05-10 13:38:00|216.88|214.48|217.1|214.7|217.1|214.7|216.82|214.42|0
1652189890000|2022-05-10 13:38:10|216.88|214.48|216.55|214.15|217.21|214.81|216.55|214.15|0
1652189900000|2022-05-10 13:38:20|216.88|214.48|217.32|214.92|217.32|214.92|216.88|214.48|0
1652189910000|2022-05-10 13:38:30|218.63|216.23|217.97|215.57|218.63|216.23|217.21|214.81|0
1652189920000|2022-05-10 13:38:40|218.74|216.34|217.97|215.57|218.96|216.56|217.97|215.57|0
1652189930000|2022-05-10 13:38:50|218.85|216.45|219.23|216.83|219.28|216.88|218.85|216.45|0
1652189940000|2022-05-10 13:39:00|219.5|217.1|219.18|216.78|219.61|217.21|219.07|216.67|0
1652189950000|2022-05-10 13:39:10|219.07|216.67|219.28|216.88|219.28|216.88|218.85|216.45|0
1652189960000|2022-05-10 13:39:20|219.5|217.1|219.39|216.99|219.5|217.1|219.28|216.88|0
1652189970000|2022-05-10 13:39:30|219.28|216.88|219.5|217.1|219.61|217.21|219.28|216.88|0
1652189980000|2022-05-10 13:39:40|219.17|216.77|219.23|216.83|219.28|216.88|219.17|216.77|0
1652189990000|2022-05-10 13:39:50|218.57|216.17|219.01|216.61|219.5|217.1|218.57|216.17|0
1652190000000|2022-05-10 13:40:00|218.96|216.56|218.74|216.34|218.96|216.56|218.74|216.34|0
1652190010000|2022-05-10 13:40:10|218.63|216.23|217.64|215.24|218.63|216.23|217.64|215.24|0
1652190020000|2022-05-10 13:40:20|217.75|215.35|217.1|214.7|217.75|215.35|217.1|214.7|0
1652190030000|2022-05-10 13:40:30|217.75|215.35|217.1|214.7|217.75|215.35|217.1|214.7|0
1652190040000|2022-05-10 13:40:40|216.77|214.37|216.55|214.15|216.77|214.37|216.33|213.93|0
1652190050000|2022-05-10 13:40:50|216.66|214.26|216.44|214.04|216.66|214.26|216.01|213.61|0
1652190060000|2022-05-10 13:41:00|216.66|214.26|216.39|213.99|216.77|214.37|216.39|213.99|0
1652190070000|2022-05-10 13:41:10|216.01|213.61|216.12|213.72|216.12|213.72|215.84|213.44|0
1652190080000|2022-05-10 13:41:20|215.9|213.5|216.66|214.26|216.88|214.48|215.57|213.17|0
1652190090000|2022-05-10 13:41:30|216.23|213.83|216.33|213.93|216.44|214.04|216.23|213.83|0
1652190100000|2022-05-10 13:41:40|216.66|214.26|216.66|214.26|216.66|214.26|215.95|213.55|0
1652190110000|2022-05-10 13:41:50|216.33|213.93|216.33|213.93|216.77|214.37|216.33|213.93|0
1652190120000|2022-05-10 13:42:00|217.21|214.81|216.55|214.15|217.21|214.81|216.55|214.15|0
1652190130000|2022-05-10 13:42:10|216.44|214.04|216.06|213.66|216.44|214.04|216.06|213.66|0
1652190140000|2022-05-10 13:42:20|215.9|213.5|215.68|213.28|215.9|213.5|215.68|213.28|0
1652190150000|2022-05-10 13:42:30|215.79|213.39|216.12|213.72|216.12|213.72|215.68|213.28|0
1652190160000|2022-05-10 13:42:40|216.01|213.61|216.33|213.93|216.33|213.93|216.01|213.61|0
1652190170000|2022-05-10 13:42:50|216.12|213.72|216.01|213.61|216.12|213.72|216.01|213.61|0
1652190180000|2022-05-10 13:43:00|215.68|213.28|215.9|213.5|215.9|213.5|215.68|213.28|0
1652190190000|2022-05-10 13:43:10|215.36|212.96|215.46|213.06|215.57|213.17|215.36|212.96|0
1652190200000|2022-05-10 13:43:20|214.68|212.28|215.49|213.09|216.03|213.63|214.68|212.28|0
1652190210000|2022-05-10 13:43:30|216.03|213.63|214.51|212.11|216.14|213.74|214.51|212.11|0
1652190220000|2022-05-10 13:43:40|214.73|212.33|216.14|213.74|216.47|214.07|214.73|212.33|0
1652190230000|2022-05-10 13:43:50|215.6|213.2|215.6|213.2|215.6|213.2|215.27|212.87|0
1652190240000|2022-05-10 13:44:00|215.49|213.09|216.14|213.74|216.14|213.74|215.49|213.09|0
1652190250000|2022-05-10 13:44:10|215.49|213.09|215.27|212.87|215.6|213.2|215.27|212.87|0
1652190260000|2022-05-10 13:44:20|214.78|212.38|215.49|213.09|215.49|213.09|214.78|212.38|0
1652190270000|2022-05-10 13:44:30|215|212.6|215.27|212.87|215.27|212.87|215|212.6|0
1652190280000|2022-05-10 13:44:40|215.05|212.65|215.16|212.76|215.49|213.09|215.05|212.65|0
1652190290000|2022-05-10 13:44:50|215.27|212.87|215.05|212.65|215.27|212.87|214.84|212.44|0
1652190300000|2022-05-10 13:45:00|214.51|212.11|214.3|211.9|214.62|212.22|214.3|211.9|0
1652190310000|2022-05-10 13:45:10|213.48|211.08|212.68|210.28|213.48|211.08|212.68|210.28|0
1652190320000|2022-05-10 13:45:20|212.03|209.63|212.68|210.28|212.68|210.28|212.03|209.63|0
1652190330000|2022-05-10 13:45:30|212.46|210.06|212.25|209.85|212.46|210.06|212.14|209.74|0
1652190340000|2022-05-10 13:45:40|212.03|209.63|210.96|208.56|212.03|209.63|210.96|208.56|0
1652190350000|2022-05-10 13:45:50|210.85|208.45|211.17|208.77|211.17|208.77|210.85|208.45|0
1652190360000|2022-05-10 13:46:00|211.07|208.67|212.03|209.63|212.03|209.63|211.07|208.67|0
1652190370000|2022-05-10 13:46:10|211.65|209.25|211.6|209.2|211.71|209.31|211.6|209.2|0
1652190380000|2022-05-10 13:46:20|211.17|208.77|211.17|208.77|211.6|209.2|211.17|208.77|0
1652190390000|2022-05-10 13:46:30|210.64|208.24|209.89|207.49|210.74|208.34|209.89|207.49|0
1652190400000|2022-05-10 13:46:40|210.21|207.81|209.62|207.22|210.21|207.81|209.62|207.22|0
1652190410000|2022-05-10 13:46:50|209.99|207.59|210.74|208.34|210.96|208.56|209.99|207.59|0
1652190420000|2022-05-10 13:47:00|210.32|207.92|210.21|207.81|210.64|208.24|210.21|207.81|0
1652190430000|2022-05-10 13:47:10|210.32|207.92|210.93|208.53|210.98|208.58|209.22|206.82|0
1652190440000|2022-05-10 13:47:20|210.55|208.15|212.27|209.87|212.27|209.87|210.55|208.15|0
1652190450000|2022-05-10 13:47:30|212.54|210.14|211.79|209.39|212.54|210.14|211.79|209.39|0
1652190460000|2022-05-10 13:47:40|211.57|209.17|211.62|209.22|211.68|209.28|211.57|209.17|0
1652190470000|2022-05-10 13:47:50|210.53|208.13|210.31|207.91|210.53|208.13|210.31|207.91|0
1652190480000|2022-05-10 13:48:00|209.99|207.59|210.63|208.23|210.63|208.23|209.89|207.49|0
1652190490000|2022-05-10 13:48:10|210.42|208.02|210.42|208.02|210.63|208.23|210.42|208.02|0
1652190500000|2022-05-10 13:48:20|210.96|208.56|210.9|208.5|211.06|208.66|210.63|208.23|0
1652190510000|2022-05-10 13:48:30|210.85|208.45|210.42|208.02|210.96|208.56|210.31|207.91|0
1652190520000|2022-05-10 13:48:40|211.33|208.93|211.38|208.98|211.38|208.98|211.06|208.66|0
1652190530000|2022-05-10 13:48:50|210.53|208.13|210.63|208.23|210.63|208.23|210.31|207.91|0
1652190540000|2022-05-10 13:49:00|210.42|208.02|210.04|207.64|210.53|208.13|210.04|207.64|0
1652190550000|2022-05-10 13:49:10|211.17|208.77|210.85|208.45|211.17|208.77|210.63|208.23|0
1652190560000|2022-05-10 13:49:20|210.31|207.91|209.67|207.27|210.31|207.91|209.67|207.27|0
1652190570000|2022-05-10 13:49:30|209.4|207|209.35|206.95|209.4|207|209.14|206.74|0
1652190580000|2022-05-10 13:49:40|209.25|206.85|209.94|207.54|209.94|207.54|209.25|206.85|0
1652190590000|2022-05-10 13:49:50|209.99|207.59|209.99|207.59|210.1|207.7|209.78|207.38|0
1652190600000|2022-05-10 13:50:00|209.46|207.06|209.67|207.27|209.67|207.27|209.35|206.95|0
1652190610000|2022-05-10 13:50:10|209.78|207.38|210.31|207.91|210.53|208.13|209.78|207.38|0
1652190620000|2022-05-10 13:50:20|209.89|207.49|209.57|207.17|209.99|207.59|209.57|207.17|0
1652190630000|2022-05-10 13:50:30|209.94|207.54|209.14|206.74|209.94|207.54|209.14|206.74|0
1652190640000|2022-05-10 13:50:40|208.93|206.53|209.35|206.95|209.35|206.95|208.93|206.53|0
1652190650000|2022-05-10 13:50:50|209.46|207.06|209.72|207.32|209.72|207.32|209.35|206.95|0
1652190660000|2022-05-10 13:51:00|209.62|207.22|210.1|207.7|210.95|208.55|209.62|207.22|0
1652190670000|2022-05-10 13:51:10|209.89|207.49|209.89|207.49|209.89|207.49|209.89|207.49|0
1652190680000|2022-05-10 13:51:20|209.57|207.17|209.67|207.27|209.78|207.38|209.57|207.17|0
1652190690000|2022-05-10 13:51:30|209.78|207.38|209.67|207.27|209.78|207.38|209.46|207.06|0
1652190700000|2022-05-10 13:51:40|209.25|206.85|209.99|207.59|209.99|207.59|209.25|206.85|0
1652190710000|2022-05-10 13:51:50|210.1|207.7|210.1|207.7|210.21|207.81|210.1|207.7|0
1652190720000|2022-05-10 13:52:00|211.17|208.77|211.38|208.98|211.49|209.09|210.63|208.23|0
1652190730000|2022-05-10 13:52:10|211.17|208.77|211.6|209.2|211.81|209.41|211.17|208.77|0
1652190740000|2022-05-10 13:52:20|212.24|209.84|212.72|210.32|212.72|210.32|212.24|209.84|0
1652190750000|2022-05-10 13:52:30|212.35|209.95|212.46|210.06|212.56|210.16|212.03|209.63|0
1652190760000|2022-05-10 13:52:40|212.35|209.95|212.24|209.84|212.35|209.95|212.24|209.84|0
1652190770000|2022-05-10 13:52:50|212.35|209.95|212.45|210.05|212.56|210.16|212.35|209.95|0
1652190780000|2022-05-10 13:53:00|212.67|210.27|213.58|211.18|213.58|211.18|212.67|210.27|0
1652190790000|2022-05-10 13:53:10|212.67|210.27|213.37|210.97|213.37|210.97|212.67|210.27|0
1652190800000|2022-05-10 13:53:20|213.64|211.24|213.96|211.56|213.96|211.56|213.53|211.13|0
1652190810000|2022-05-10 13:53:30|214.07|211.67|214.18|211.78|214.18|211.78|213.75|211.35|0
1652190820000|2022-05-10 13:53:40|213.75|211.35|213.85|211.45|214.07|211.67|213.75|211.35|0
1652190830000|2022-05-10 13:53:50|213.64|211.24|213.53|211.13|213.85|211.45|213.53|211.13|0
1652190840000|2022-05-10 13:54:00|213.47|211.07|213.53|211.13|213.64|211.24|213.42|211.02|0
1652190850000|2022-05-10 13:54:10|213.64|211.24|214.5|212.1|214.5|212.1|213.64|211.24|0
1652190860000|2022-05-10 13:54:20|214.07|211.67|213.1|210.7|214.07|211.67|213.1|210.7|0
1652190870000|2022-05-10 13:54:30|212.78|210.38|213.42|211.02|213.42|211.02|212.67|210.27|0
1652190880000|2022-05-10 13:54:40|213.32|210.92|213.1|210.7|213.42|211.02|212.88|210.48|0
1652190890000|2022-05-10 13:54:50|213.15|210.75|213.1|210.7|213.42|211.02|213.1|210.7|0
1652190900000|2022-05-10 13:55:00|212.88|210.48|214.07|211.67|214.07|211.67|212.88|210.48|0
1652190910000|2022-05-10 13:55:10|214.61|212.21|214.5|212.1|214.61|212.21|214.18|211.78|0
1652190920000|2022-05-10 13:55:20|214.83|212.43|215.15|212.75|215.15|212.75|214.55|212.15|0
1652190930000|2022-05-10 13:55:30|214.93|212.53|215.26|212.86|215.26|212.86|214.93|212.53|0
1652190940000|2022-05-10 13:55:40|214.83|212.43|214.18|211.78|214.83|212.43|214.18|211.78|0
1652190950000|2022-05-10 13:55:50|214.72|212.32|214.39|211.99|214.72|212.32|214.23|211.83|0
1652190960000|2022-05-10 13:56:00|214.83|212.43|214.39|211.99|214.83|212.43|214.39|211.99|0
1652190970000|2022-05-10 13:56:10|214.07|211.67|213.85|211.45|214.07|211.67|213.85|211.45|0
1652190980000|2022-05-10 13:56:20|213.53|211.13|212.99|210.59|213.53|211.13|212.56|210.16|0
1652190990000|2022-05-10 13:56:30|212.78|210.38|213.31|210.91|213.31|210.91|212.78|210.38|0
1652191000000|2022-05-10 13:56:40|213.42|211.02|214.83|212.43|214.83|212.43|213.42|211.02|0
1652191010000|2022-05-10 13:56:50|214.72|212.32|215.48|213.08|215.8|213.4|214.72|212.32|0
1652191020000|2022-05-10 13:57:00|215.58|213.18|216.02|213.62|216.02|213.62|215.58|213.18|0
1652191030000|2022-05-10 13:57:10|215.69|213.29|215.91|213.51|215.91|213.51|215.69|213.29|0
1652191040000|2022-05-10 13:57:20|215.8|213.4|215.8|213.4|215.91|213.51|215.58|213.18|0
1652191050000|2022-05-10 13:57:30|215.37|212.97|214.44|212.04|215.48|213.08|214.44|212.04|0
1652191060000|2022-05-10 13:57:40|214.99|212.59|214.83|212.43|214.99|212.59|214.83|212.43|0
1652191070000|2022-05-10 13:57:50|214.55|212.15|215.26|212.86|215.26|212.86|214.55|212.15|0
1652191080000|2022-05-10 13:58:00|215.8|213.4|215.8|213.4|215.8|213.4|215.58|213.18|0
1652191090000|2022-05-10 13:58:10|215.37|212.97|214.99|212.59|215.37|212.97|214.83|212.43|0
1652191100000|2022-05-10 13:58:20|215.04|212.64|215.04|212.64|215.04|212.64|214.72|212.32|0
1652191110000|2022-05-10 13:58:30|214.93|212.53|215.58|213.18|215.58|213.18|214.93|212.53|0
1652191120000|2022-05-10 13:58:40|216.02|213.62|217.1|214.7|217.21|214.81|215.91|213.51|0
1652191130000|2022-05-10 13:58:50|216.67|214.27|217.21|214.81|217.21|214.81|216.67|214.27|0
1652191140000|2022-05-10 13:59:00|216.89|214.49|216.94|214.54|217.1|214.7|216.89|214.49|0
1652191150000|2022-05-10 13:59:10|216.72|214.32|217|214.6|217|214.6|216.72|214.32|0
1652191160000|2022-05-10 13:59:20|216.89|214.49|216.67|214.27|217.1|214.7|216.45|214.05|0
1652191170000|2022-05-10 13:59:30|216.89|214.49|216.13|213.73|216.89|214.49|216.13|213.73|0
1652191180000|2022-05-10 13:59:40|216.23|213.83|216.72|214.32|217|214.6|216.23|213.83|0
1652191190000|2022-05-10 13:59:50|217|214.6|218.19|215.79|218.19|215.79|217|214.6|0
1652191200000|2022-05-10 14:00:00|218.63|216.23|217.48|215.08|218.63|216.23|217.43|215.03|0
1652191210000|2022-05-10 14:00:10|218.19|215.79|218.52|216.12|218.52|216.12|217.98|215.58|0
1652191220000|2022-05-10 14:00:20|218.41|216.01|218.52|216.12|218.63|216.23|218.41|216.01|0
1652191230000|2022-05-10 14:00:30|218.19|215.79|217.54|215.14|218.19|215.79|217.32|214.92|0
1652191240000|2022-05-10 14:00:40|217.26|214.86|216.56|214.16|217.26|214.86|216.56|214.16|0
1652191250000|2022-05-10 14:00:50|215.58|213.18|215.15|212.75|215.58|213.18|215.15|212.75|0
1652191260000|2022-05-10 14:01:00|215.09|212.69|216.45|214.05|216.45|214.05|215.09|212.69|0
1652191270000|2022-05-10 14:01:10|217.32|214.92|217.32|214.92|217.43|215.03|217.32|214.92|0
1652191280000|2022-05-10 14:01:20|217.43|215.03|217.21|214.81|217.43|215.03|217.1|214.7|0
1652191290000|2022-05-10 14:01:30|217.43|215.03|216.67|214.27|217.54|215.14|216.67|214.27|0
1652191300000|2022-05-10 14:01:40|217.32|214.92|216.78|214.38|217.32|214.92|216.67|214.27|0
1652191310000|2022-05-10 14:01:50|216.45|214.05|216.18|213.78|216.45|214.05|216.12|213.72|0
1652191320000|2022-05-10 14:02:00|215.96|213.56|214.93|212.53|215.96|213.56|214.5|212.1|0
1652191330000|2022-05-10 14:02:10|214.82|212.42|215.36|212.96|215.36|212.96|214.72|212.32|0
1652191340000|2022-05-10 14:02:20|215.42|213.02|216.34|213.94|216.34|213.94|215.42|213.02|0
1652191350000|2022-05-10 14:02:30|216.83|214.43|216.99|214.59|217.32|214.92|216.67|214.27|0
1652191360000|2022-05-10 14:02:40|217.32|214.92|218.19|215.79|218.19|215.79|217.32|214.92|0
1652191370000|2022-05-10 14:02:50|218.63|216.23|218.74|216.34|218.74|216.34|218.3|215.9|0
1652191380000|2022-05-10 14:03:00|219.07|216.67|219.18|216.78|219.4|217|219.07|216.67|0
1652191390000|2022-05-10 14:03:10|219.4|217|219.29|216.89|219.51|217.11|219.29|216.89|0
1652191400000|2022-05-10 14:03:20|219.51|217.11|219.89|217.49|219.89|217.49|219.51|217.11|0
1652191410000|2022-05-10 14:03:30|220.06|217.66|220.27|217.87|220.27|217.87|220.06|217.66|0
1652191420000|2022-05-10 14:03:40|220.06|217.66|219.29|216.89|220.06|217.66|219.29|216.89|0
1652191430000|2022-05-10 14:03:50|219.73|217.33|219.84|217.44|220.05|217.65|219.4|217|0
1652191440000|2022-05-10 14:04:00|220.05|217.65|219.89|217.49|220.16|217.76|219.89|217.49|0
1652191450000|2022-05-10 14:04:10|220.05|217.65|220.27|217.87|220.27|217.87|220.05|217.65|0
1652191460000|2022-05-10 14:04:20|220.16|217.76|219.84|217.44|220.16|217.76|219.84|217.44|0
1652191470000|2022-05-10 14:04:30|219.56|217.16|219.73|217.33|219.73|217.33|219.51|217.11|0
1652191480000|2022-05-10 14:04:40|219.4|217|219.51|217.11|219.73|217.33|219.4|217|0
1652191490000|2022-05-10 14:04:50|219.29|216.89|219.83|217.43|219.83|217.43|219.29|216.89|0
1652191500000|2022-05-10 14:05:00|219.94|217.54|220.27|217.87|220.27|217.87|219.83|217.43|0
1652191510000|2022-05-10 14:05:10|220.16|217.76|220.27|217.87|220.27|217.87|220.16|217.76|0
1652191520000|2022-05-10 14:05:20|220.16|217.76|219.51|217.11|220.16|217.76|219.18|216.78|0
1652191530000|2022-05-10 14:05:30|219.18|216.78|218.85|216.45|219.45|217.05|218.85|216.45|0
1652191540000|2022-05-10 14:05:40|218.19|215.79|218.52|216.12|218.74|216.34|218.19|215.79|0
1652191550000|2022-05-10 14:05:50|218.85|216.45|218.96|216.56|219.29|216.89|218.85|216.45|0
1652191560000|2022-05-10 14:06:00|219.18|216.78|220.16|217.76|220.16|217.76|219.18|216.78|0
1652191570000|2022-05-10 14:06:10|220.05|217.65|221.59|219.19|221.59|219.19|220.05|217.65|0
1652191580000|2022-05-10 14:06:20|221.7|219.3|222.26|219.86|222.26|219.86|221.7|219.3|0
1652191590000|2022-05-10 14:06:30|221.87|219.47|222.04|219.64|222.04|219.64|221.7|219.3|0
1652191600000|2022-05-10 14:06:40|222.15|219.75|222.26|219.86|222.42|220.02|222.15|219.75|0
1652191610000|2022-05-10 14:06:50|222.37|219.97|222.15|219.75|222.48|220.08|222.15|219.75|0
1652191620000|2022-05-10 14:07:00|221.81|219.41|222.2|219.8|222.2|219.8|221.7|219.3|0
1652191630000|2022-05-10 14:07:10|222.37|219.97|222.48|220.08|222.48|220.08|222.31|219.91|0
1652191640000|2022-05-10 14:07:20|222.37|219.97|222.15|219.75|222.48|220.08|222.15|219.75|0
1652191650000|2022-05-10 14:07:30|222.26|219.86|222.04|219.64|222.42|220.02|222.04|219.64|0
1652191660000|2022-05-10 14:07:40|221.7|219.3|221.59|219.19|221.7|219.3|221.59|219.19|0
1652191670000|2022-05-10 14:07:50|221.81|219.41|221.59|219.19|221.81|219.41|221.48|219.08|0
1652191680000|2022-05-10 14:08:00|221.7|219.3|221.7|219.3|222.03|219.63|221.7|219.3|0
1652191690000|2022-05-10 14:08:10|222.03|219.63|221.92|219.52|222.03|219.63|221.92|219.52|0
1652191700000|2022-05-10 14:08:20|221.81|219.41|221.54|219.14|221.92|219.52|221.54|219.14|0
1652191710000|2022-05-10 14:08:30|221.59|219.19|221.15|218.75|221.59|219.19|220.82|218.42|0
1652191720000|2022-05-10 14:08:40|221.04|218.64|220.82|218.42|221.04|218.64|220.6|218.2|0
1652191730000|2022-05-10 14:08:50|221.48|219.08|222.14|219.74|222.14|219.74|221.48|219.08|0
1652191740000|2022-05-10 14:09:00|222.03|219.63|222.26|219.86|222.26|219.86|222.03|219.63|0
1652191750000|2022-05-10 14:09:10|221.92|219.52|221.26|218.86|221.92|219.52|221.26|218.86|0
1652191760000|2022-05-10 14:09:20|220.82|218.42|218.85|216.45|220.82|218.42|218.63|216.23|0
1652191770000|2022-05-10 14:09:30|219.45|217.05|219.07|216.67|219.45|217.05|219.07|216.67|0
1652191780000|2022-05-10 14:09:40|219.12|216.72|217.92|215.52|219.12|216.72|217.92|215.52|0
1652191790000|2022-05-10 14:09:50|218.74|216.34|218.52|216.12|218.85|216.45|218.52|216.12|0
1652191800000|2022-05-10 14:10:00|219.28|216.88|219.72|217.32|219.83|217.43|219.28|216.88|0
1652191810000|2022-05-10 14:10:10|219.28|216.88|220.05|217.65|220.05|217.65|219.28|216.88|0
1652191820000|2022-05-10 14:10:20|219.83|217.43|220.71|218.31|220.93|218.53|219.83|217.43|0
1652191830000|2022-05-10 14:10:30|220.43|218.03|219.06|216.66|220.49|218.09|219.06|216.66|0
1652191840000|2022-05-10 14:10:40|218.85|216.45|218.74|216.34|218.9|216.5|218.74|216.34|0
1652191850000|2022-05-10 14:10:50|218.24|215.84|217.75|215.35|218.24|215.84|217.75|215.35|0
1652191860000|2022-05-10 14:11:00|217.43|215.03|217.1|214.7|217.64|215.24|217.1|214.7|0
1652191870000|2022-05-10 14:11:10|217.32|214.92|217.32|214.92|217.64|215.24|217.21|214.81|0
1652191880000|2022-05-10 14:11:20|218.02|215.62|218.3|215.9|218.52|216.12|218.02|215.62|0
1652191890000|2022-05-10 14:11:30|218.46|216.06|217.48|215.08|218.46|216.06|217.48|215.08|0
1652191900000|2022-05-10 14:11:40|217.43|215.03|218.02|215.62|218.02|215.62|217.37|214.97|0
1652191910000|2022-05-10 14:11:50|218.3|215.9|217.75|215.35|218.3|215.9|217.64|215.24|0
1652191920000|2022-05-10 14:12:00|217.26|214.86|218.08|215.68|218.08|215.68|217.26|214.86|0
1652191930000|2022-05-10 14:12:10|218.52|216.12|218.08|215.68|218.52|216.12|218.08|215.68|0
1652191940000|2022-05-10 14:12:20|217.21|214.81|217.75|215.35|217.86|215.46|217.21|214.81|0
1652191950000|2022-05-10 14:12:30|217.1|214.7|217.1|214.7|217.1|214.7|217.1|214.7|0
1652191960000|2022-05-10 14:12:40|216.93|214.53|215.58|213.18|216.93|214.53|215.58|213.18|0
1652191970000|2022-05-10 14:12:50|215.69|213.29|216.01|213.61|216.34|213.94|215.69|213.29|0
1652191980000|2022-05-10 14:13:00|215.9|213.5|214.6|212.2|215.9|213.5|214.6|212.2|0
1652191990000|2022-05-10 14:13:10|215.09|212.69|214.76|212.36|215.09|212.69|214.76|212.36|0
1652192000000|2022-05-10 14:13:20|214.87|212.47|214.17|211.77|215.03|212.63|214.17|211.77|0
1652192010000|2022-05-10 14:13:30|214.39|211.99|215.03|212.63|215.03|212.63|213.85|211.45|0
1652192020000|2022-05-10 14:13:40|215.25|212.85|215.3|212.9|215.3|212.9|215.14|212.74|0
1652192030000|2022-05-10 14:13:50|215.47|213.07|214.93|212.53|215.47|213.07|214.93|212.53|0
1652192040000|2022-05-10 14:14:00|215.14|212.74|217.42|215.02|217.42|215.02|215.14|212.74|0
1652192050000|2022-05-10 14:14:10|217.53|215.13|217.53|215.13|217.53|215.13|216.99|214.59|0
1652192060000|2022-05-10 14:14:20|216.99|214.59|216.12|213.72|217.1|214.7|215.79|213.39|0
1652192070000|2022-05-10 14:14:30|216.34|213.94|217.32|214.92|217.32|214.92|216.34|213.94|0
1652192080000|2022-05-10 14:14:40|217.1|214.7|216.88|214.48|217.42|215.02|216.88|214.48|0
1652192090000|2022-05-10 14:14:50|216.99|214.59|215.79|213.39|216.99|214.59|215.79|213.39|0
1652192100000|2022-05-10 14:15:00|215.36|212.96|216.34|213.94|216.34|213.94|215.36|212.96|0
1652192110000|2022-05-10 14:15:10|216.44|214.04|216.55|214.15|216.66|214.26|216.44|214.04|0
1652192120000|2022-05-10 14:15:20|217.31|214.91|217.86|215.46|217.86|215.46|217.31|214.91|0
1652192130000|2022-05-10 14:15:30|218.84|216.44|218.41|216.01|218.84|216.44|218.41|216.01|0
1652192140000|2022-05-10 14:15:40|217.86|215.46|217.86|215.46|217.86|215.46|217.86|215.46|0
1652192150000|2022-05-10 14:15:50|217.64|215.24|217.86|215.46|217.86|215.46|217.64|215.24|0
1652192160000|2022-05-10 14:16:00|218.08|215.68|218.02|215.62|218.46|216.06|217.75|215.35|0
1652192170000|2022-05-10 14:16:10|218.3|215.9|218.73|216.33|218.84|216.44|218.3|215.9|0
1652192180000|2022-05-10 14:16:20|218.62|216.22|218.73|216.33|219.06|216.66|218.62|216.22|0
1652192190000|2022-05-10 14:16:30|219.17|216.77|218.52|216.12|219.17|216.77|218.3|215.9|0
1652192200000|2022-05-10 14:16:40|218.3|215.9|216.77|214.37|218.3|215.9|216.77|214.37|0
1652192210000|2022-05-10 14:16:50|217.31|214.91|218.41|216.01|218.41|216.01|217.1|214.7|0
1652192220000|2022-05-10 14:17:00|217.42|215.02|217.26|214.86|217.8|215.4|217.26|214.86|0
1652192230000|2022-05-10 14:17:10|217.31|214.91|216.6|214.2|217.31|214.91|216.6|214.2|0
1652192240000|2022-05-10 14:17:20|217.21|214.81|216.77|214.37|217.31|214.91|216.77|214.37|0
1652192250000|2022-05-10 14:17:30|216.23|213.83|215.9|213.5|216.23|213.83|215.57|213.17|0
1652192260000|2022-05-10 14:17:40|216.06|213.66|216.66|214.26|216.66|214.26|215.9|213.5|0
1652192270000|2022-05-10 14:17:50|217.42|215.02|218.35|215.95|218.35|215.95|217.42|215.02|0
1652192280000|2022-05-10 14:18:00|218.02|215.62|217.1|214.7|218.19|215.79|217.1|214.7|0
1652192290000|2022-05-10 14:18:10|216.82|214.42|217.1|214.7|217.1|214.7|216.66|214.26|0
1652192300000|2022-05-10 14:18:20|217.64|215.24|217.42|215.02|217.64|215.24|217.42|215.02|0
1652192310000|2022-05-10 14:18:30|217.69|215.29|217.1|214.7|217.69|215.29|217.1|214.7|0
1652192320000|2022-05-10 14:18:40|216.88|214.48|217.2|214.8|217.2|214.8|216.55|214.15|0
1652192330000|2022-05-10 14:18:50|217.37|214.97|217.53|215.13|217.53|215.13|217.1|214.7|0
1652192340000|2022-05-10 14:19:00|216.66|214.26|216.44|214.04|216.66|214.26|216.12|213.72|0
1652192350000|2022-05-10 14:19:10|216.55|214.15|215.41|213.01|216.55|214.15|215.03|212.63|0
1652192360000|2022-05-10 14:19:20|215.25|212.85|215.36|212.96|215.79|213.39|214.82|212.42|0
1652192370000|2022-05-10 14:19:30|216.01|213.61|215.47|213.07|216.01|213.61|215.08|212.68|0
1652192380000|2022-05-10 14:19:40|215.14|212.74|215.84|213.44|215.9|213.5|215.14|212.74|0
1652192390000|2022-05-10 14:19:50|215.9|213.5|216.22|213.82|216.6|214.2|215.9|213.5|0
1652192400000|2022-05-10 14:20:00|216.39|213.99|215.57|213.17|216.44|214.04|215.57|213.17|0
1652192410000|2022-05-10 14:20:10|216.06|213.66|216.55|214.15|216.88|214.48|216.06|213.66|0
1652192420000|2022-05-10 14:20:20|216.12|213.72|215.9|213.5|216.12|213.72|215.9|213.5|0
1652192430000|2022-05-10 14:20:30|215.14|212.74|215.14|212.74|215.57|213.17|215.14|212.74|0
1652192440000|2022-05-10 14:20:40|215.03|212.63|214.81|212.41|215.14|212.74|214.71|212.31|0
1652192450000|2022-05-10 14:20:50|215.36|212.96|217.2|214.8|217.2|214.8|215.03|212.63|0
1652192460000|2022-05-10 14:21:00|218.02|215.62|219.79|217.39|220.34|217.94|218.02|215.62|0
1652192470000|2022-05-10 14:21:10|220.12|217.72|216.63|214.23|220.12|217.72|216.63|214.23|0
1652192480000|2022-05-10 14:21:20|214.58|212.18|214.47|212.07|214.58|212.18|214.47|212.07|0
1652192490000|2022-05-10 14:21:30|214.25|211.85|213.44|211.04|214.25|211.85|213.44|211.04|0
1652192500000|2022-05-10 14:21:40|212.95|210.55|212.57|210.17|213.06|210.66|212.57|210.17|0
1652192510000|2022-05-10 14:21:50|213.06|210.66|212.95|210.55|213.11|210.71|212.63|210.23|0
1652192520000|2022-05-10 14:22:00|213.82|211.42|212.09|209.69|213.82|211.42|212.09|209.69|0
1652192530000|2022-05-10 14:22:10|211.87|209.47|211.66|209.26|212.2|209.8|211.55|209.15|0
1652192540000|2022-05-10 14:22:20|211.55|209.15|210.15|207.75|211.55|209.15|210.15|207.75|0
1652192550000|2022-05-10 14:22:30|210.8|208.4|211.12|208.72|211.33|208.93|210.8|208.4|0
1652192560000|2022-05-10 14:22:40|211.55|209.15|211.44|209.04|211.55|209.15|211.33|208.93|0
1652192570000|2022-05-10 14:22:50|211.66|209.26|210.63|208.23|211.66|209.26|210.63|208.23|0
1652192580000|2022-05-10 14:23:00|210.8|208.4|209.29|206.89|210.8|208.4|209.08|206.68|0
1652192590000|2022-05-10 14:23:10|209.51|207.11|209.72|207.32|209.72|207.32|209.29|206.89|0
1652192600000|2022-05-10 14:23:20|209.4|207|209.08|206.68|209.4|207|209.08|206.68|0
1652192610000|2022-05-10 14:23:30|209.19|206.79|209.62|207.22|209.62|207.22|209.19|206.79|0
1652192620000|2022-05-10 14:23:40|209.29|206.89|209.08|206.68|209.35|206.95|209.08|206.68|0
1652192630000|2022-05-10 14:23:50|208.97|206.57|209.35|206.95|209.4|207|208.97|206.57|0
1652192640000|2022-05-10 14:24:00|209.61|207.21|210.79|208.39|211.01|208.61|209.61|207.21|0
1652192650000|2022-05-10 14:24:10|210.31|207.91|209.51|207.11|210.37|207.97|209.51|207.11|0
1652192660000|2022-05-10 14:24:20|209.61|207.21|210.31|207.91|210.31|207.91|209.61|207.21|0
1652192670000|2022-05-10 14:24:30|210.79|208.39|210.85|208.45|210.9|208.5|210.79|208.39|0
1652192680000|2022-05-10 14:24:40|211.01|208.61|211.76|209.36|211.76|209.36|210.9|208.5|0
1652192690000|2022-05-10 14:24:50|211.22|208.82|211.12|208.72|211.33|208.93|211.12|208.72|0
1652192700000|2022-05-10 14:25:00|211.01|208.61|210.47|208.07|211.01|208.61|210.2|207.8|0
1652192710000|2022-05-10 14:25:10|210.42|208.02|210.36|207.96|210.42|208.02|210.15|207.75|0
1652192720000|2022-05-10 14:25:20|211.65|209.25|211.22|208.82|211.65|209.25|211.12|208.72|0
1652192730000|2022-05-10 14:25:30|211.01|208.61|211.06|208.66|211.22|208.82|211.01|208.61|0
1652192740000|2022-05-10 14:25:40|210.04|207.64|210.15|207.75|210.85|208.45|210.04|207.64|0
1652192750000|2022-05-10 14:25:50|210.47|208.07|210.47|208.07|210.47|208.07|210.42|208.02|0
1652192760000|2022-05-10 14:26:00|211.01|208.61|210.9|208.5|211.22|208.82|210.69|208.29|0
1652192770000|2022-05-10 14:26:10|211.12|208.72|211.22|208.82|211.76|209.36|211.12|208.72|0
1652192780000|2022-05-10 14:26:20|210.85|208.45|210.9|208.5|211.22|208.82|210.85|208.45|0
1652192790000|2022-05-10 14:26:30|211.55|209.15|211.12|208.72|211.55|209.15|210.95|208.55|0
1652192800000|2022-05-10 14:26:40|209.08|206.68|209.19|206.79|209.4|207|209.08|206.68|0
1652192810000|2022-05-10 14:26:50|209.61|207.21|209.61|207.21|209.61|207.21|209.61|207.21|0
1652192820000|2022-05-10 14:27:00|209.4|207|209.24|206.84|209.4|207|209.24|206.84|0
1652192830000|2022-05-10 14:27:10|208.97|206.57|208.7|206.3|208.97|206.57|208.44|206.04|0
1652192840000|2022-05-10 14:27:20|208.76|206.36|209.08|206.68|209.51|207.11|208.76|206.36|0
1652192850000|2022-05-10 14:27:30|208.65|206.25|208.06|205.66|208.76|206.36|208.01|205.61|0
1652192860000|2022-05-10 14:27:40|207.69|205.29|207.69|205.29|207.9|205.5|207.69|205.29|0
1652192870000|2022-05-10 14:27:50|207.58|205.18|207.48|205.08|208.01|205.61|207.48|205.08|0
1652192880000|2022-05-10 14:28:00|207.58|205.18|207.27|204.87|207.58|205.18|207.27|204.87|0
1652192890000|2022-05-10 14:28:10|206.63|204.23|207.16|204.76|207.16|204.76|206.63|204.23|0
1652192900000|2022-05-10 14:28:20|207.48|205.08|207.37|204.97|207.58|205.18|207.37|204.97|0
1652192910000|2022-05-10 14:28:30|207.69|205.29|206.84|204.44|207.69|205.29|206.84|204.44|0
1652192920000|2022-05-10 14:28:40|207.05|204.65|206.42|204.02|207.05|204.65|206.42|204.02|0
1652192930000|2022-05-10 14:28:50|206.73|204.33|206.52|204.12|206.78|204.38|206.52|204.12|0
1652192940000|2022-05-10 14:29:00|206.95|204.55|207.58|205.18|207.58|205.18|206.84|204.44|0
1652192950000|2022-05-10 14:29:10|207.9|205.5|208.01|205.61|208.01|205.61|207.8|205.4|0
1652192960000|2022-05-10 14:29:20|208.44|206.04|208.86|206.46|209.13|206.73|208.33|205.93|0
1652192970000|2022-05-10 14:29:30|209.24|206.84|208.65|206.25|209.29|206.89|208.65|206.25|0
1652192980000|2022-05-10 14:29:40|208.59|206.19|208.97|206.57|208.97|206.57|208.59|206.19|0
1652192990000|2022-05-10 14:29:50|208.86|206.46|208.97|206.57|208.97|206.57|208.44|206.04|0
1652193000000|2022-05-10 14:30:00|208.86|206.46|208.65|206.25|208.86|206.46|208.22|205.82|0
1652193010000|2022-05-10 14:30:10|208.44|206.04|209.13|206.73|209.13|206.73|208.44|206.04|0
1652193020000|2022-05-10 14:30:20|209.29|206.89|208.86|206.46|209.29|206.89|208.86|206.46|0
1652193030000|2022-05-10 14:30:30|208.49|206.09|208.22|205.82|208.49|206.09|208.01|205.61|0
1652193040000|2022-05-10 14:30:40|208.65|206.25|208.22|205.82|208.7|206.3|208.22|205.82|0
1652193050000|2022-05-10 14:30:50|208.38|205.98|208.65|206.25|208.81|206.41|208.38|205.98|0
1652193060000|2022-05-10 14:31:00|208.76|206.36|209.18|206.78|209.18|206.78|208.59|206.19|0
1652193070000|2022-05-10 14:31:10|208.59|206.19|208.06|205.66|208.59|206.19|207.69|205.29|0
1652193080000|2022-05-10 14:31:20|208.44|206.04|208.54|206.14|209.08|206.68|208.33|205.93|0
1652193090000|2022-05-10 14:31:30|208.38|205.98|208.76|206.36|208.86|206.46|208.22|205.82|0
1652193100000|2022-05-10 14:31:40|207.69|205.29|207.74|205.34|207.9|205.5|207.69|205.29|0
1652193110000|2022-05-10 14:31:50|207.69|205.29|208.65|206.25|208.65|206.25|207.69|205.29|0
1652193120000|2022-05-10 14:32:00|207.85|205.45|207.9|205.5|208.06|205.66|207.85|205.45|0
1652193130000|2022-05-10 14:32:10|207.48|205.08|207.48|205.08|207.48|205.08|207.31|204.91|0
1652193140000|2022-05-10 14:32:20|207.8|205.4|207.58|205.18|207.8|205.4|207.58|205.18|0
1652193150000|2022-05-10 14:32:30|207.37|204.97|208.33|205.93|208.33|205.93|207.37|204.97|0
1652193160000|2022-05-10 14:32:40|209.29|206.89|209.29|206.89|209.29|206.89|208.97|206.57|0
1652193170000|2022-05-10 14:32:50|209.13|206.73|209.29|206.89|209.29|206.89|209.08|206.68|0
1652193180000|2022-05-10 14:33:00|210.15|207.75|209.34|206.94|210.15|207.75|209.34|206.94|0
1652193190000|2022-05-10 14:33:10|208.76|206.36|207.9|205.5|209.02|206.62|207.8|205.4|0
1652193200000|2022-05-10 14:33:20|208.06|205.66|208.01|205.61|208.06|205.66|207.69|205.29|0
1652193210000|2022-05-10 14:33:30|207.69|205.29|207.37|204.97|207.69|205.29|207.37|204.97|0
1652193220000|2022-05-10 14:33:40|206.73|204.33|206.41|204.01|206.73|204.33|206.36|203.96|0
1652193230000|2022-05-10 14:33:50|206.84|204.44|205.57|203.17|206.84|204.44|205.57|203.17|0
1652193240000|2022-05-10 14:34:00|205.67|203.27|205.35|202.95|205.67|203.27|205.25|202.85|0
1652193250000|2022-05-10 14:34:10|205.14|202.74|205.78|203.38|205.78|203.38|205.14|202.74|0
1652193260000|2022-05-10 14:34:20|205.4|203|205.25|202.85|205.4|203|205.14|202.74|0
1652193270000|2022-05-10 14:34:30|205.35|202.95|206.09|203.69|206.09|203.69|205.35|202.95|0
1652193280000|2022-05-10 14:34:40|205.99|203.59|206.09|203.69|206.41|204.01|205.99|203.59|0
1652193290000|2022-05-10 14:34:50|206.2|203.8|206.31|203.91|206.31|203.91|206.2|203.8|0
1652193300000|2022-05-10 14:35:00|206.94|204.54|206.62|204.22|206.94|204.54|206.62|204.22|0
1652193310000|2022-05-10 14:35:10|206.31|203.91|205.99|203.59|206.31|203.91|205.99|203.59|0
1652193320000|2022-05-10 14:35:20|205.88|203.48|206.2|203.8|206.31|203.91|205.88|203.48|0
1652193330000|2022-05-10 14:35:30|205.99|203.59|206.09|203.69|206.2|203.8|205.99|203.59|0
1652193340000|2022-05-10 14:35:40|206.31|203.91|205.88|203.48|206.41|204.01|205.62|203.22|0
1652193350000|2022-05-10 14:35:50|205.67|203.27|205.51|203.11|205.67|203.27|205.35|202.95|0
1652193360000|2022-05-10 14:36:00|205.46|203.06|205.67|203.27|205.67|203.27|205.35|202.95|0
1652193370000|2022-05-10 14:36:10|206.31|203.91|205.67|203.27|206.31|203.91|205.67|203.27|0
1652193380000|2022-05-10 14:36:20|205.78|203.38|206.31|203.91|206.31|203.91|205.78|203.38|0
1652193390000|2022-05-10 14:36:30|205.78|203.38|205.46|203.06|205.78|203.38|205.46|203.06|0
1652193400000|2022-05-10 14:36:40|205.25|202.85|205.14|202.74|205.25|202.85|205.04|202.64|0
1652193410000|2022-05-10 14:36:50|204.93|202.53|204.93|202.53|205.04|202.64|204.82|202.42|0
1652193420000|2022-05-10 14:37:00|205.04|202.64|205.56|203.16|205.56|203.16|205.04|202.64|0
1652193430000|2022-05-10 14:37:10|205.67|203.27|205.19|202.79|205.67|203.27|205.19|202.79|0
1652193440000|2022-05-10 14:37:20|204.72|202.32|204.72|202.32|204.72|202.32|204.51|202.11|0
1652193450000|2022-05-10 14:37:30|204.61|202.21|205.35|202.95|205.56|203.16|204.61|202.21|0
1652193460000|2022-05-10 14:37:40|205.14|202.74|204.61|202.21|205.14|202.74|204.51|202.11|0
1652193470000|2022-05-10 14:37:50|203.98|201.58|203.88|201.48|203.98|201.58|203.88|201.48|0
1652193480000|2022-05-10 14:38:00|203.45|201.05|203.45|201.05|203.72|201.32|203.45|201.05|0
1652193490000|2022-05-10 14:38:10|203.77|201.37|203.03|200.63|203.77|201.37|203.03|200.63|0
1652193500000|2022-05-10 14:38:20|202.82|200.42|203.03|200.63|203.03|200.63|202.72|200.32|0
1652193510000|2022-05-10 14:38:30|203.24|200.84|202.93|200.53|203.24|200.84|202.82|200.42|0
1652193520000|2022-05-10 14:38:40|202.82|200.42|202.61|200.21|202.82|200.42|202.61|200.21|0
1652193530000|2022-05-10 14:38:50|202.51|200.11|202.3|199.9|202.51|200.11|202.19|199.79|0
1652193540000|2022-05-10 14:39:00|202.61|200.21|202.19|199.79|202.61|200.21|202.04|199.64|0
1652193550000|2022-05-10 14:39:10|202.09|199.69|202.3|199.9|202.3|199.9|201.99|199.59|0
1652193560000|2022-05-10 14:39:20|202.82|200.42|202.72|200.32|202.98|200.58|202.72|200.32|0
1652193570000|2022-05-10 14:39:30|202.14|199.74|202.09|199.69|202.19|199.79|202.09|199.69|0
1652193590000|2022-05-10 14:39:50|202.3|199.9|201.88|199.48|202.3|199.9|201.88|199.48|0
1652193600000|2022-05-10 14:40:00|202.19|199.79|201.57|199.17|202.19|199.79|201.57|199.17|0
1652193610000|2022-05-10 14:40:10|201.67|199.27|202.09|199.69|202.19|199.79|201.67|199.27|0
1652193620000|2022-05-10 14:40:20|201.78|199.38|201.67|199.27|201.88|199.48|201.67|199.27|0
1652193630000|2022-05-10 14:40:30|201.57|199.17|201.67|199.27|201.88|199.48|201.57|199.17|0
1652193640000|2022-05-10 14:40:40|201.57|199.17|201.46|199.06|201.57|199.17|201.25|198.85|0
1652193650000|2022-05-10 14:40:50|201.36|198.96|200.52|198.12|201.36|198.96|200.52|198.12|0
1652193660000|2022-05-10 14:41:00|200|197.6|200.11|197.71|200.11|197.71|200|197.6|0
1652193670000|2022-05-10 14:41:10|199.9|197.5|199.38|196.98|199.9|197.5|199.38|196.98|0
1652193680000|2022-05-10 14:41:20|199.59|197.19|199.27|196.87|199.59|197.19|199.17|196.77|0
1652193690000|2022-05-10 14:41:30|198.45|196.05|198.45|196.05|198.45|196.05|198.45|196.05|0
1652193700000|2022-05-10 14:41:40|198.65|196.25|199.27|196.87|199.32|196.92|198.65|196.25|0
1652193710000|2022-05-10 14:41:50|199.17|196.77|199.27|196.87|199.27|196.87|198.96|196.56|0
1652193720000|2022-05-10 14:42:00|199.48|197.08|196.83|194.43|199.48|197.08|194.09|191.69|0
1652193730000|2022-05-10 14:42:10|196.94|194.54|196.73|194.33|196.94|194.54|196.42|194.02|0
1652193740000|2022-05-10 14:42:20|196.83|194.43|196.32|193.92|196.83|194.43|196.21|193.81|0
1652193750000|2022-05-10 14:42:30|196.52|194.12|196.11|193.71|196.52|194.12|196.11|193.71|0
1652193760000|2022-05-10 14:42:40|196.42|194.02|198.14|195.74|198.14|195.74|196.42|194.02|0
1652193770000|2022-05-10 14:42:50|198.04|195.64|197.98|195.58|198.14|195.74|197.83|195.43|0
1652193780000|2022-05-10 14:43:00|198.24|195.84|198.56|196.16|198.56|196.16|198.24|195.84|0
1652193790000|2022-05-10 14:43:10|198.45|196.05|198.04|195.64|198.45|196.05|198.04|195.64|0
1652193800000|2022-05-10 14:43:20|198.09|195.69|197.98|195.58|198.24|195.84|197.98|195.58|0
1652193810000|2022-05-10 14:43:30|198.04|195.64|198.76|196.36|198.76|196.36|197.93|195.53|0
1652193820000|2022-05-10 14:43:40|198.35|195.95|198.66|196.26|198.66|196.26|198.35|195.95|0
1652193830000|2022-05-10 14:43:50|198.81|196.41|200.32|197.92|200.32|197.92|198.81|196.41|0
1652193840000|2022-05-10 14:44:00|199.91|197.51|200.01|197.61|200.01|197.61|199.8|197.4|0
1652193850000|2022-05-10 14:44:10|200.68|198.28|200.95|198.55|200.95|198.55|200.43|198.03|0
1652193860000|2022-05-10 14:44:20|200.74|198.34|200.11|197.71|200.74|198.34|200.11|197.71|0
1652193870000|2022-05-10 14:44:30|199.7|197.3|199.49|197.09|199.7|197.3|199.38|196.98|0
1652193880000|2022-05-10 14:44:40|199.8|197.4|200.43|198.03|200.84|198.44|199.8|197.4|0
1652193890000|2022-05-10 14:44:50|200.32|197.92|200.95|198.55|200.95|198.55|200.32|197.92|0
1652193900000|2022-05-10 14:45:00|200.74|198.34|200.43|198.03|201.05|198.65|200.43|198.03|0
1652193910000|2022-05-10 14:45:10|200.01|197.61|201.76|199.36|201.76|199.36|200.01|197.61|0
1652193920000|2022-05-10 14:45:20|201.65|199.25|201.03|198.63|201.65|199.25|201.03|198.63|0
1652193930000|2022-05-10 14:45:30|201.23|198.83|200.3|197.9|201.23|198.83|199.99|197.59|0
1652193940000|2022-05-10 14:45:40|199.88|197.48|200.03|197.63|200.03|197.63|199.67|197.27|0
1652193950000|2022-05-10 14:45:50|200.09|197.69|200.51|198.11|200.51|198.11|200.09|197.69|0
1652193960000|2022-05-10 14:46:00|200.66|198.26|200.24|197.84|200.71|198.31|200.24|197.84|0
1652193970000|2022-05-10 14:46:10|200.09|197.69|199.62|197.22|200.09|197.69|199.62|197.22|0
1652193980000|2022-05-10 14:46:20|199.57|197.17|199.05|196.65|199.57|197.17|198.95|196.55|0
1652193990000|2022-05-10 14:46:30|198.64|196.24|198.64|196.24|198.95|196.55|198.64|196.24|0
1652194000000|2022-05-10 14:46:40|198.53|196.13|197.81|195.41|198.53|196.13|197.81|195.41|0
1652194010000|2022-05-10 14:46:50|198.02|195.62|198.38|195.98|198.38|195.98|198.02|195.62|0
1652194020000|2022-05-10 14:47:00|198.53|196.13|198.84|196.44|198.84|196.44|198.43|196.03|0
1652194030000|2022-05-10 14:47:10|198.74|196.34|197.91|195.51|198.74|196.34|197.91|195.51|0
1652194040000|2022-05-10 14:47:20|197.6|195.2|197.6|195.2|197.71|195.31|197.6|195.2|0
1652194050000|2022-05-10 14:47:30|197.81|195.41|197.5|195.1|197.81|195.41|197.5|195.1|0
1652194060000|2022-05-10 14:47:40|197.6|195.2|197.4|195|197.6|195.2|197.19|194.79|0
1652194070000|2022-05-10 14:47:50|197.19|194.79|196.78|194.38|197.19|194.79|196.57|194.17|0
1652194080000|2022-05-10 14:48:00|196.98|194.58|197.29|194.89|197.29|194.89|196.98|194.58|0
1652194090000|2022-05-10 14:48:10|197.5|195.1|196.68|194.28|197.5|195.1|196.68|194.28|0
1652194100000|2022-05-10 14:48:20|196.78|194.38|196.47|194.07|196.88|194.48|196.47|194.07|0
1652194110000|2022-05-10 14:48:30|196.57|194.17|196.47|194.07|196.68|194.28|196.47|194.07|0
1652194120000|2022-05-10 14:48:40|196.26|193.86|195.65|193.25|196.26|193.86|195.65|193.25|0
1652194130000|2022-05-10 14:48:50|195.55|193.15|194.93|192.53|195.55|193.15|194.52|192.12|0
1652194140000|2022-05-10 14:49:00|194.83|192.43|195.14|192.74|195.14|192.74|194.73|192.33|0
1652194150000|2022-05-10 14:49:10|194.83|192.43|195.03|192.63|195.03|192.63|194.52|192.12|0
1652194160000|2022-05-10 14:49:20|195.55|193.15|195.55|193.15|195.85|193.45|195.24|192.84|0
1652194170000|2022-05-10 14:49:30|195.34|192.94|195.75|193.35|195.85|193.45|195.34|192.94|0
1652194180000|2022-05-10 14:49:40|195.44|193.04|196.06|193.66|196.06|193.66|195.24|192.84|0
1652194190000|2022-05-10 14:49:50|195.29|192.89|195.85|193.45|195.85|193.45|195.29|192.89|0
1652194200000|2022-05-10 14:50:00|195.14|192.74|194.73|192.33|195.34|192.94|194.73|192.33|0
1652194210000|2022-05-10 14:50:10|194.01|191.61|194.06|191.66|194.11|191.71|194.01|191.61|0
1652194220000|2022-05-10 14:50:20|194.16|191.76|193.6|191.2|194.16|191.76|193.6|191.2|0
1652194230000|2022-05-10 14:50:30|193.4|191|193.3|190.9|193.4|191|193.2|190.8|0
1652194240000|2022-05-10 14:50:40|192.49|190.09|192.43|190.03|192.69|190.29|192.43|190.03|0
1652194250000|2022-05-10 14:50:50|192.49|190.09|192.69|190.29|192.69|190.29|192.38|189.98|0
1652194260000|2022-05-10 14:51:00|193.4|191|193.71|191.31|193.71|191.31|193.35|190.95|0
1652194270000|2022-05-10 14:51:10|194.01|191.61|194.01|191.61|194.32|191.92|194.01|191.61|0
1652194280000|2022-05-10 14:51:20|195.24|192.84|194.83|192.43|195.24|192.84|194.52|192.12|0
1652194290000|2022-05-10 14:51:30|195.14|192.74|195.34|192.94|195.34|192.94|194.83|192.43|0
1652194300000|2022-05-10 14:51:40|195.14|192.74|194.83|192.43|195.75|193.35|194.83|192.43|0
1652194310000|2022-05-10 14:51:50|195.55|193.15|196.26|193.86|196.26|193.86|195.55|193.15|0
1652194320000|2022-05-10 14:52:00|196.16|193.76|196.16|193.76|196.26|193.86|196.06|193.66|0
1652194330000|2022-05-10 14:52:10|195.85|193.45|196.47|194.07|196.47|194.07|195.85|193.45|0
1652194340000|2022-05-10 14:52:20|196.78|194.38|196.37|193.97|196.78|194.38|196.26|193.86|0
1652194350000|2022-05-10 14:52:30|195.85|193.45|195.29|192.89|195.85|193.45|195.29|192.89|0
1652194360000|2022-05-10 14:52:40|195.39|192.99|195.34|192.94|195.65|193.25|195.34|192.94|0
1652194370000|2022-05-10 14:52:50|195.14|192.74|195.44|193.04|195.44|193.04|195.14|192.74|0
1652194380000|2022-05-10 14:53:00|195.13|192.73|194.62|192.22|195.13|192.73|194.62|192.22|0
1652194390000|2022-05-10 14:53:10|194.67|192.27|194.62|192.22|194.83|192.43|194.62|192.22|0
1652194400000|2022-05-10 14:53:20|195.34|192.94|194.93|192.53|195.54|193.14|194.93|192.53|0
1652194410000|2022-05-10 14:53:30|195.03|192.63|196.06|193.66|196.16|193.76|195.03|192.63|0
1652194420000|2022-05-10 14:53:40|196.16|193.76|196.47|194.07|196.47|194.07|196.06|193.66|0
1652194430000|2022-05-10 14:53:50|196.26|193.86|196.16|193.76|196.26|193.86|196.16|193.76|0
1652194440000|2022-05-10 14:54:00|196.37|193.97|197.19|194.79|197.19|194.79|196.37|193.97|0
1652194450000|2022-05-10 14:54:10|197.81|195.41|198.22|195.82|198.22|195.82|197.81|195.41|0
1652194460000|2022-05-10 14:54:20|198.32|195.92|197.91|195.51|198.32|195.92|197.91|195.51|0
1652194470000|2022-05-10 14:54:30|198.43|196.03|198.94|196.54|198.94|196.54|198.43|196.03|0
1652194480000|2022-05-10 14:54:40|198.84|196.44|198.12|195.72|198.94|196.54|198.12|195.72|0
1652194490000|2022-05-10 14:54:50|198.01|195.61|198.22|195.82|198.22|195.82|198.01|195.61|0
1652194500000|2022-05-10 14:55:00|197.81|195.41|197.19|194.79|197.81|195.41|197.19|194.79|0
1652194510000|2022-05-10 14:55:10|197.29|194.89|196.88|194.48|197.39|194.99|196.88|194.48|0
1652194520000|2022-05-10 14:55:20|196.16|193.76|195.54|193.14|196.16|193.76|195.54|193.14|0
1652194530000|2022-05-10 14:55:30|195.75|193.35|195.85|193.45|196.06|193.66|195.75|193.35|0
1652194540000|2022-05-10 14:55:40|196.11|193.71|196.06|193.66|196.11|193.71|195.95|193.55|0
1652194550000|2022-05-10 14:55:50|195.95|193.55|196.26|193.86|196.26|193.86|195.85|193.45|0
1652194560000|2022-05-10 14:56:00|196.31|193.91|196.16|193.76|196.47|194.07|196.16|193.76|0
1652194570000|2022-05-10 14:56:10|196.88|194.48|196.98|194.58|197.39|194.99|196.88|194.48|0
1652194580000|2022-05-10 14:56:20|196.16|193.76|195.95|193.55|196.47|194.07|195.95|193.55|0
1652194590000|2022-05-10 14:56:30|195.75|193.35|196.78|194.38|196.78|194.38|195.75|193.35|0
1652194600000|2022-05-10 14:56:40|196.52|194.12|196.98|194.58|196.98|194.58|196.52|194.12|0
1652194610000|2022-05-10 14:56:50|197.39|194.99|196.77|194.37|197.39|194.99|196.77|194.37|0
1652194620000|2022-05-10 14:57:00|196.88|194.48|196.88|194.48|196.88|194.48|196.88|194.48|0
1652194630000|2022-05-10 14:57:10|196.77|194.37|196.16|193.76|196.77|194.37|195.85|193.45|0
1652194640000|2022-05-10 14:57:20|196|193.6|196.16|193.76|196.16|193.76|195.75|193.35|0
1652194650000|2022-05-10 14:57:30|195.85|193.45|195.95|193.55|195.95|193.55|195.75|193.35|0
1652194660000|2022-05-10 14:57:40|195.9|193.5|196.47|194.07|196.47|194.07|195.9|193.5|0
1652194670000|2022-05-10 14:57:50|196.98|194.58|196.67|194.27|196.98|194.58|196.67|194.27|0
1652194680000|2022-05-10 14:58:00|197.39|194.99|197.19|194.79|197.39|194.99|197.19|194.79|0
1652194690000|2022-05-10 14:58:10|197.5|195.1|197.19|194.79|197.8|195.4|197.19|194.79|0
1652194700000|2022-05-10 14:58:20|197.6|195.2|197.24|194.84|197.6|195.2|197.19|194.79|0
1652194710000|2022-05-10 14:58:30|196.82|194.42|197.7|195.3|197.7|195.3|196.82|194.42|0
1652194720000|2022-05-10 14:58:40|197.6|195.2|197.7|195.3|198.01|195.61|197.6|195.2|0
1652194730000|2022-05-10 14:58:50|197.39|194.99|197.91|195.51|197.91|195.51|197.39|194.99|0
1652194740000|2022-05-10 14:59:00|198.37|195.97|196.98|194.58|198.37|195.97|196.98|194.58|0
1652194750000|2022-05-10 14:59:10|197.19|194.79|196.16|193.76|197.19|194.79|196.16|193.76|0
1652194760000|2022-05-10 14:59:20|196.26|193.86|194.83|192.43|196.26|193.86|194.83|192.43|0
1652194770000|2022-05-10 14:59:30|194.62|192.22|194.42|192.02|194.62|192.22|194.42|192.02|0
1652194780000|2022-05-10 14:59:40|194.83|192.43|195.08|192.68|195.44|193.04|194.83|192.43|0
1652194790000|2022-05-10 14:59:50|195.34|192.94|195.08|192.68|195.44|193.04|195.08|192.68|0
1652194800000|2022-05-10 15:00:00|194.62|192.22|195.23|192.83|195.23|192.83|194.52|192.12|0
1652194810000|2022-05-10 15:00:10|195.18|192.78|194.72|192.32|195.34|192.94|194.72|192.32|0
1652194820000|2022-05-10 15:00:20|194.42|192.02|195.44|193.04|195.44|193.04|194.42|192.02|0
1652194830000|2022-05-10 15:00:30|195.54|193.14|194.62|192.22|195.54|193.14|194.62|192.22|0
1652194840000|2022-05-10 15:00:40|194.82|192.42|194.82|192.42|194.82|192.42|194.62|192.22|0
1652194850000|2022-05-10 15:00:50|194.42|192.02|193.7|191.3|194.46|192.06|193.7|191.3|0
1652194860000|2022-05-10 15:01:00|193.8|191.4|194.52|192.12|194.52|192.12|193.8|191.4|0
1652194870000|2022-05-10 15:01:10|194.21|191.81|194.72|192.32|194.72|192.32|194.21|191.81|0
1652194880000|2022-05-10 15:01:20|194.93|192.53|194.67|192.27|194.93|192.53|194.67|192.27|0
1652194890000|2022-05-10 15:01:30|194.72|192.32|195.44|193.04|195.85|193.45|194.72|192.32|0
1652194900000|2022-05-10 15:01:40|195.64|193.24|195.85|193.45|195.95|193.55|195.64|193.24|0
1652194910000|2022-05-10 15:01:50|195.44|193.04|194.93|192.53|195.44|193.04|194.93|192.53|0
1652194920000|2022-05-10 15:02:00|195.13|192.73|195.44|193.04|195.64|193.24|195.13|192.73|0
1652194930000|2022-05-10 15:02:10|194.98|192.58|195.23|192.83|195.64|193.24|194.98|192.58|0
1652194940000|2022-05-10 15:02:20|195.03|192.63|197.18|194.78|197.7|195.3|195.03|192.63|0
1652194950000|2022-05-10 15:02:30|197.23|194.83|196.77|194.37|197.23|194.83|196.77|194.37|0
1652194960000|2022-05-10 15:02:40|196.36|193.96|196.26|193.86|196.36|193.96|196.16|193.76|0
1652194970000|2022-05-10 15:02:50|196.51|194.11|196.26|193.86|196.51|194.11|196.26|193.86|0
1652194980000|2022-05-10 15:03:00|195.54|193.14|195.44|193.04|195.79|193.39|195.23|192.83|0
1652194990000|2022-05-10 15:03:10|195.49|193.09|195.44|193.04|195.49|193.09|195.23|192.83|0
1652195000000|2022-05-10 15:03:20|195.64|193.24|194.11|191.71|195.64|193.24|194.11|191.71|0
1652195010000|2022-05-10 15:03:30|194.52|192.12|193.95|191.55|194.52|192.12|193.95|191.55|0
1652195020000|2022-05-10 15:03:40|193.8|191.4|192.89|190.49|193.8|191.4|192.89|190.49|0
1652195030000|2022-05-10 15:03:50|192.79|190.39|192.28|189.88|192.79|190.39|192.28|189.88|0
1652195040000|2022-05-10 15:04:00|192.18|189.78|191.06|188.66|192.18|189.78|191.06|188.66|0
1652195050000|2022-05-10 15:04:10|192.12|189.72|191.97|189.57|192.12|189.72|191.87|189.47|0
1652195060000|2022-05-10 15:04:20|191.67|189.27|191.47|189.07|191.67|189.27|191.47|189.07|0
1652195070000|2022-05-10 15:04:30|191.26|188.86|190.86|188.46|191.26|188.86|190.86|188.46|0
1652195080000|2022-05-10 15:04:40|191.06|188.66|191.06|188.66|191.37|188.97|191.06|188.66|0
1652195090000|2022-05-10 15:04:50|190.86|188.46|192.18|189.78|192.18|189.78|190.86|188.46|0
1652195100000|2022-05-10 15:05:00|192.38|189.98|191.57|189.17|192.38|189.98|191.57|189.17|0
1652195110000|2022-05-10 15:05:10|191.47|189.07|191.11|188.71|191.47|189.07|191.11|188.71|0
1652195120000|2022-05-10 15:05:20|191.37|188.97|190.86|188.46|191.37|188.97|190.86|188.46|0
1652195130000|2022-05-10 15:05:30|190.66|188.26|190.46|188.06|191.06|188.66|190.46|188.06|0
1652195140000|2022-05-10 15:05:40|189.85|187.45|189.45|187.05|189.85|187.45|189.45|187.05|0
1652195150000|2022-05-10 15:05:50|189.25|186.85|189.25|186.85|189.35|186.95|189.25|186.85|0
1652195160000|2022-05-10 15:06:00|189.3|186.9|188.55|186.15|189.3|186.9|188.55|186.15|0
1652195170000|2022-05-10 15:06:10|188.3|185.9|188.45|186.05|188.45|186.05|188.3|185.9|0
1652195180000|2022-05-10 15:06:20|188.55|186.15|189.25|186.85|189.25|186.85|188.45|186.05|0
1652195190000|2022-05-10 15:06:30|189.2|186.8|189.75|187.35|190.15|187.75|189.2|186.8|0
1652195200000|2022-05-10 15:06:40|189.65|187.25|190.1|187.7|190.4|188|189.65|187.25|0
1652195210000|2022-05-10 15:06:50|190.25|187.85|189.15|186.75|190.25|187.85|189.15|186.75|0
1652195220000|2022-05-10 15:07:00|189.35|186.95|189.65|187.25|189.65|187.25|189.35|186.95|0
1652195230000|2022-05-10 15:07:10|189.55|187.15|189.75|187.35|189.75|187.35|189.45|187.05|0
1652195240000|2022-05-10 15:07:20|189.95|187.55|189.35|186.95|190.05|187.65|189.35|186.95|0
1652195250000|2022-05-10 15:07:30|186.63|184.23|188.33|185.93|188.33|185.93|186.63|184.23|0
1652195260000|2022-05-10 15:07:40|188.23|185.83|187.93|185.53|188.23|185.83|187.93|185.53|0
1652195270000|2022-05-10 15:07:50|188.03|185.63|187.63|185.23|188.03|185.63|187.53|185.13|0
1652195280000|2022-05-10 15:08:00|188.13|185.73|190.63|188.23|190.63|188.23|187.53|185.13|0
1652195290000|2022-05-10 15:08:10|190.43|188.03|191.22|188.82|191.33|188.93|190.43|188.03|0
1652195300000|2022-05-10 15:08:20|193.13|190.73|193.03|190.63|193.13|190.73|192.92|190.52|0
1652195310000|2022-05-10 15:08:30|192.87|190.47|192.62|190.22|193.02|190.62|192.62|190.22|0
1652195320000|2022-05-10 15:08:40|189.92|187.52|190.13|187.73|190.13|187.73|189.82|187.42|0
1652195330000|2022-05-10 15:08:50|190.03|187.63|190.82|188.42|190.92|188.52|189.82|187.42|0
1652195340000|2022-05-10 15:09:00|190.62|188.22|190.12|187.72|190.92|188.52|190.12|187.72|0
1652195350000|2022-05-10 15:09:10|190.52|188.12|190.22|187.82|191.17|188.77|190.22|187.82|0
1652195360000|2022-05-10 15:09:20|190.52|188.12|191.02|188.62|191.02|188.62|190.42|188.02|0
1652195370000|2022-05-10 15:09:30|190.62|188.22|190.52|188.12|190.87|188.47|190.52|188.12|0
1652195380000|2022-05-10 15:09:40|190.12|187.72|189.92|187.52|190.32|187.92|189.92|187.52|0
1652195390000|2022-05-10 15:09:50|189.87|187.47|189.57|187.17|189.87|187.47|189.52|187.12|0
1652195400000|2022-05-10 15:10:00|189.82|187.42|189.92|187.52|190.12|187.72|189.42|187.02|0
1652195410000|2022-05-10 15:10:10|189.47|187.07|188.92|186.52|189.47|187.07|188.92|186.52|0
1652195420000|2022-05-10 15:10:20|188.72|186.32|188.52|186.12|188.72|186.32|188.52|186.12|0
1652195430000|2022-05-10 15:10:30|188.72|186.32|188.92|186.52|189.02|186.62|188.72|186.32|0
1652195440000|2022-05-10 15:10:40|188.97|186.57|188.62|186.22|188.97|186.57|188.62|186.22|0
1652195450000|2022-05-10 15:10:50|188.42|186.02|190.92|188.52|190.92|188.52|188.42|186.02|0
1652195460000|2022-05-10 15:11:00|190.52|188.12|191.73|189.33|191.73|189.33|190.52|188.12|0
1652195470000|2022-05-10 15:11:10|192.13|189.73|191.32|188.92|192.13|189.73|191.32|188.92|0
1652195480000|2022-05-10 15:11:20|191.73|189.33|191.63|189.23|191.73|189.33|191.47|189.07|0
1652195490000|2022-05-10 15:11:30|191.22|188.82|191.02|188.62|191.22|188.82|190.92|188.52|0
1652195500000|2022-05-10 15:11:40|190.22|187.82|190.62|188.22|190.62|188.22|190.22|187.82|0
1652195510000|2022-05-10 15:11:50|190.52|188.12|190.82|188.42|190.92|188.52|190.52|188.12|0
1652195520000|2022-05-10 15:12:00|191.22|188.82|191.12|188.72|191.22|188.82|190.92|188.52|0
1652195530000|2022-05-10 15:12:10|191.42|189.02|191.42|189.02|191.42|189.02|190.92|188.52|0
1652195540000|2022-05-10 15:12:20|190.82|188.42|190.72|188.32|190.97|188.57|190.52|188.12|0
1652195550000|2022-05-10 15:12:30|190.57|188.17|191.02|188.62|191.32|188.92|190.57|188.17|0
1652195560000|2022-05-10 15:12:40|190.82|188.42|191.93|189.53|192.13|189.73|190.82|188.42|0
1652195570000|2022-05-10 15:12:50|191.52|189.12|191.63|189.23|191.63|189.23|191.52|189.12|0
1652195580000|2022-05-10 15:13:00|191.52|189.12|191.27|188.87|191.52|189.12|191.12|188.72|0
1652195590000|2022-05-10 15:13:10|191.22|188.82|190.82|188.42|191.22|188.82|190.82|188.42|0
1652195600000|2022-05-10 15:13:20|191.12|188.72|190.32|187.92|191.12|188.72|190.32|187.92|0
1652195610000|2022-05-10 15:13:30|190.67|188.27|190.42|188.02|190.67|188.27|190.32|187.92|0
1652195620000|2022-05-10 15:13:40|190.32|187.92|191.12|188.72|191.12|188.72|190.17|187.77|0
1652195630000|2022-05-10 15:13:50|190.72|188.32|190.72|188.32|190.72|188.32|190.32|187.92|0
1652195640000|2022-05-10 15:14:00|189.92|187.52|189.72|187.32|190.32|187.92|189.42|187.02|0
1652195650000|2022-05-10 15:14:10|189.52|187.12|189.22|186.82|189.62|187.22|189.22|186.82|0
1652195660000|2022-05-10 15:14:20|189.32|186.92|189.32|186.92|189.82|187.42|189.12|186.72|0
1652195670000|2022-05-10 15:14:30|189.02|186.62|188.62|186.22|189.02|186.62|188.52|186.12|0
1652195680000|2022-05-10 15:14:40|188.37|185.97|188.32|185.92|188.37|185.97|188.22|185.82|0
1652195690000|2022-05-10 15:14:50|188.12|185.72|187.52|185.12|188.12|185.72|187.52|185.12|0
1652195700000|2022-05-10 15:15:00|187.13|184.73|187.62|185.22|187.62|185.22|187.13|184.73|0
1652195710000|2022-05-10 15:15:10|187.27|184.87|186.53|184.13|187.27|184.87|186.53|184.13|0
1652195720000|2022-05-10 15:15:20|186.83|184.43|187.52|185.12|187.52|185.12|186.83|184.43|0
1652195730000|2022-05-10 15:15:30|187.72|185.32|186.73|184.33|187.72|185.32|186.73|184.33|0
1652195740000|2022-05-10 15:15:40|186.93|184.53|186.33|183.93|186.93|184.53|186.33|183.93|0
1652195750000|2022-05-10 15:15:50|186.43|184.03|187.32|184.92|187.32|184.92|186.13|183.73|0
1652195760000|2022-05-10 15:16:00|186.73|184.33|187.82|185.42|187.82|185.42|186.73|184.33|0
1652195770000|2022-05-10 15:16:10|187.92|185.52|188.76|186.36|188.76|186.36|187.92|185.52|0
1652195780000|2022-05-10 15:16:20|188.57|186.17|186.97|184.57|188.57|186.17|186.97|184.57|0
1652195790000|2022-05-10 15:16:30|187.12|184.72|188.27|185.87|188.27|185.87|187.12|184.72|0
1652195800000|2022-05-10 15:16:40|188.32|185.92|188.62|186.22|188.62|186.22|188.02|185.62|0
1652195810000|2022-05-10 15:16:50|188.52|186.12|189.62|187.22|189.62|187.22|188.52|186.12|0
1652195820000|2022-05-10 15:17:00|190.52|188.12|190.37|187.97|190.52|188.12|190.32|187.92|0
1652195830000|2022-05-10 15:17:10|190.42|188.02|190.52|188.12|190.72|188.32|190.42|188.02|0
1652195840000|2022-05-10 15:17:20|190.42|188.02|190.52|188.12|190.57|188.17|190.06|187.66|0
1652195850000|2022-05-10 15:17:30|190.47|188.07|190.02|187.62|190.47|188.07|190.02|187.62|0
1652195860000|2022-05-10 15:17:40|189.42|187.02|189.72|187.32|190.02|187.62|189.42|187.02|0
1652195870000|2022-05-10 15:17:50|189.62|187.22|189.62|187.22|189.82|187.42|189.62|187.22|0
1652195880000|2022-05-10 15:18:00|189.52|187.12|191.07|188.67|191.07|188.67|189.52|187.12|0
1652195890000|2022-05-10 15:18:10|190.82|188.42|191.02|188.62|191.02|188.62|190.82|188.42|0
1652195900000|2022-05-10 15:18:20|190.92|188.52|190.72|188.32|191.02|188.62|190.62|188.22|0
1652195910000|2022-05-10 15:18:30|190.62|188.22|190.82|188.42|190.82|188.42|190.62|188.22|0
1652195920000|2022-05-10 15:18:40|190.92|188.52|191.07|188.67|191.07|188.67|190.72|188.32|0
1652195930000|2022-05-10 15:18:50|191.62|189.22|191.93|189.53|191.93|189.53|191.62|189.22|0
1652195940000|2022-05-10 15:19:00|192.13|189.73|191.72|189.32|192.33|189.93|191.72|189.32|0
1652195950000|2022-05-10 15:19:10|191.62|189.22|191.92|189.52|192.07|189.67|191.62|189.22|0
1652195960000|2022-05-10 15:19:20|192.23|189.83|191.92|189.52|192.23|189.83|191.92|189.52|0
1652195970000|2022-05-10 15:19:30|192.23|189.83|193.04|190.64|193.04|190.64|192.23|189.83|0
1652195980000|2022-05-10 15:19:40|192.83|190.43|193.64|191.24|194.1|191.7|192.83|190.43|0
1652195990000|2022-05-10 15:19:50|193.54|191.14|194.05|191.65|194.05|191.65|193.54|191.14|0
1652196000000|2022-05-10 15:20:00|194.15|191.75|193.95|191.55|194.15|191.75|193.95|191.55|0
1652196010000|2022-05-10 15:20:10|194.05|191.65|193.95|191.55|194.15|191.75|193.95|191.55|0
1652196020000|2022-05-10 15:20:20|192.53|190.13|192.53|190.13|192.53|190.13|192.53|190.13|0
1652196030000|2022-05-10 15:20:30|193.04|190.64|192.83|190.43|193.04|190.64|192.63|190.23|0
1652196040000|2022-05-10 15:20:40|192.93|190.53|193.24|190.84|193.24|190.84|192.83|190.43|0
1652196050000|2022-05-10 15:20:50|193.14|190.74|193.54|191.14|193.54|191.14|193.14|190.74|0
1652196060000|2022-05-10 15:21:00|193.74|191.34|193.18|190.78|193.74|191.34|193.14|190.74|0
1652196070000|2022-05-10 15:21:10|192.93|190.53|192.02|189.62|192.93|190.53|192.02|189.62|0
1652196080000|2022-05-10 15:21:20|192.13|189.73|192.13|189.73|192.43|190.03|192.02|189.62|0
1652196090000|2022-05-10 15:21:30|192.33|189.93|191.77|189.37|192.33|189.93|191.77|189.37|0
1652196100000|2022-05-10 15:21:40|192.68|190.28|191.72|189.32|192.68|190.28|191.72|189.32|0
1652196110000|2022-05-10 15:21:50|191.77|189.37|191.92|189.52|192.13|189.73|191.77|189.37|0
1652196120000|2022-05-10 15:22:00|191.72|189.32|191.82|189.42|191.92|189.52|191.72|189.32|0
1652196130000|2022-05-10 15:22:10|192.13|189.73|191.92|189.52|192.13|189.73|191.92|189.52|0
1652196140000|2022-05-10 15:22:20|191.72|189.32|192.73|190.33|192.73|190.33|191.72|189.32|0
1652196150000|2022-05-10 15:22:30|192.93|190.53|192.93|190.53|192.93|190.53|192.63|190.23|0
1652196160000|2022-05-10 15:22:40|193.14|190.74|192.63|190.23|193.14|190.74|192.63|190.23|0
1652196170000|2022-05-10 15:22:50|191.92|189.52|192.73|190.33|192.73|190.33|191.92|189.52|0
1652196180000|2022-05-10 15:23:00|192.83|190.43|192.33|189.93|192.83|190.43|192.33|189.93|0
1652196190000|2022-05-10 15:23:10|192.12|189.72|191.82|189.42|192.53|190.13|191.82|189.42|0
1652196200000|2022-05-10 15:23:20|192.02|189.62|191.42|189.02|192.02|189.62|191.42|189.02|0
1652196210000|2022-05-10 15:23:30|191.02|188.62|190.82|188.42|191.02|188.62|190.31|187.91|0
1652196220000|2022-05-10 15:23:40|190.41|188.01|191.12|188.72|191.12|188.72|190.41|188.01|0
1652196230000|2022-05-10 15:23:50|190.92|188.52|191.37|188.97|191.37|188.97|190.72|188.32|0
1652196240000|2022-05-10 15:24:00|191.72|189.32|190.72|188.32|191.72|189.32|190.72|188.32|0
1652196250000|2022-05-10 15:24:10|190.82|188.42|190.41|188.01|190.82|188.42|190.41|188.01|0
1652196260000|2022-05-10 15:24:20|190.21|187.81|189.51|187.11|190.21|187.81|189.51|187.11|0
1652196270000|2022-05-10 15:24:30|189.21|186.81|189.01|186.61|189.21|186.81|188.91|186.51|0
1652196280000|2022-05-10 15:24:40|188.51|186.11|188.41|186.01|188.81|186.41|188.26|185.86|0
1652196290000|2022-05-10 15:24:50|188.31|185.91|188.61|186.21|188.61|186.21|188.31|185.91|0
1652196300000|2022-05-10 15:25:00|188.71|186.31|188.12|185.72|188.71|186.31|188.12|185.72|0
1652196310000|2022-05-10 15:25:10|188.21|185.81|187.92|185.52|188.31|185.91|187.72|185.32|0
1652196320000|2022-05-10 15:25:20|188.26|185.86|188.51|186.11|188.51|186.11|188.26|185.86|0
1652196330000|2022-05-10 15:25:30|188.81|186.41|187.92|185.52|188.81|186.41|187.92|185.52|0
1652196340000|2022-05-10 15:25:40|187.42|185.02|187.22|184.82|187.42|185.02|187.12|184.72|0
1652196350000|2022-05-10 15:25:50|187.02|184.62|186.57|184.17|187.02|184.62|186.57|184.17|0
1652196360000|2022-05-10 15:26:00|186.53|184.13|189.12|186.72|189.12|186.72|185.19|182.79|0
1652196370000|2022-05-10 15:26:10|189.22|186.82|189.76|187.36|189.91|187.51|189.02|186.62|0
1652196380000|2022-05-10 15:26:20|189.91|187.51|189.81|187.41|189.91|187.51|189.71|187.31|0
1652196390000|2022-05-10 15:26:30|189.71|187.31|190.01|187.61|190.81|188.41|189.71|187.31|0
1652196400000|2022-05-10 15:26:40|190.11|187.71|190.31|187.91|190.31|187.91|190.11|187.71|0
1652196410000|2022-05-10 15:26:50|191.01|188.61|191.21|188.81|191.21|188.81|190.71|188.31|0
1652196420000|2022-05-10 15:27:00|191.31|188.91|191.91|189.51|191.91|189.51|191.31|188.91|0
1652196430000|2022-05-10 15:27:10|192.01|189.61|192.81|190.41|192.81|190.41|192.01|189.61|0
1652196440000|2022-05-10 15:27:20|193.12|190.72|193.52|191.12|193.72|191.32|193.12|190.72|0
1652196450000|2022-05-10 15:27:30|193.12|190.72|192.56|190.16|193.12|190.72|192.56|190.16|0
1652196460000|2022-05-10 15:27:40|192.31|189.91|192.16|189.76|192.31|189.91|192.16|189.76|0
1652196470000|2022-05-10 15:27:50|192.21|189.81|192.91|190.51|193.12|190.72|192.21|189.81|0
1652196480000|2022-05-10 15:28:00|192.81|190.41|192.71|190.31|192.91|190.51|192.61|190.21|0
1652196490000|2022-05-10 15:28:10|192.01|189.61|191.81|189.41|192.01|189.61|191.81|189.41|0
1652196500000|2022-05-10 15:28:20|191.71|189.31|191.01|188.61|191.71|189.31|190.71|188.31|0
1652196510000|2022-05-10 15:28:30|190.71|188.31|190.31|187.91|190.81|188.41|190.31|187.91|0
1652196520000|2022-05-10 15:28:40|190.01|187.61|189.91|187.51|190.01|187.61|189.91|187.51|0
1652196530000|2022-05-10 15:28:50|189.61|187.21|189.66|187.26|189.66|187.26|189.41|187.01|0
1652196540000|2022-05-10 15:29:00|189.31|186.91|189.46|187.06|189.66|187.26|189.31|186.91|0
1652196550000|2022-05-10 15:29:10|189.51|187.11|188.72|186.32|189.51|187.11|188.72|186.32|0
1652196560000|2022-05-10 15:29:20|188.62|186.22|190.26|187.86|190.26|187.86|188.62|186.22|0
1652196570000|2022-05-10 15:29:30|192.01|189.61|192.21|189.81|192.26|189.86|191.81|189.41|0
1652196580000|2022-05-10 15:29:40|192.31|189.91|193.21|190.81|193.32|190.92|192.31|189.91|0
1652196590000|2022-05-10 15:29:50|193.82|191.42|193.32|190.92|193.82|191.42|193.21|190.81|0
1652196600000|2022-05-10 15:30:00|193.72|191.32|193.21|190.81|193.72|191.32|193.21|190.81|0
1652196610000|2022-05-10 15:30:10|192.91|190.51|192.61|190.21|192.91|190.51|192.36|189.96|0
1652196620000|2022-05-10 15:30:20|192.36|189.96|192.91|190.51|192.91|190.51|192.36|189.96|0
1652196630000|2022-05-10 15:30:30|193.62|191.22|194.32|191.92|194.83|192.43|193.62|191.22|0
1652196640000|2022-05-10 15:30:40|194.12|191.72|193.72|191.32|194.12|191.72|193.42|191.02|0
1652196650000|2022-05-10 15:30:50|192.32|189.92|192.26|189.86|192.42|190.02|191.91|189.51|0
1652196660000|2022-05-10 15:31:00|192.12|189.72|192.02|189.62|192.32|189.92|192.02|189.62|0
1652196670000|2022-05-10 15:31:10|192.12|189.72|192.22|189.82|192.47|190.07|192.12|189.72|0
1652196680000|2022-05-10 15:31:20|192.57|190.17|193.98|191.58|193.98|191.58|192.42|190.02|0
1652196690000|2022-05-10 15:31:30|193.83|191.43|193.53|191.13|193.83|191.43|192.62|190.22|0
1652196700000|2022-05-10 15:31:40|193.63|191.23|193.63|191.23|193.73|191.33|193.63|191.23|0
1652196710000|2022-05-10 15:31:50|193.53|191.13|193.22|190.82|194.03|191.63|193.22|190.82|0
1652196720000|2022-05-10 15:32:00|193.02|190.62|193.63|191.23|193.63|191.23|192.97|190.57|0
1652196730000|2022-05-10 15:32:10|192.92|190.52|192.22|189.82|192.92|190.52|192.22|189.82|0
1652196740000|2022-05-10 15:32:20|192.01|189.61|190.91|188.51|192.12|189.72|190.91|188.51|0
1652196750000|2022-05-10 15:32:30|190.61|188.21|190.91|188.51|190.91|188.51|190.61|188.21|0
1652196760000|2022-05-10 15:32:40|190.46|188.06|190.11|187.71|190.46|188.06|190.11|187.71|0
1652196770000|2022-05-10 15:32:50|189.71|187.31|189.21|186.81|190.01|187.61|189.11|186.71|0
1652196780000|2022-05-10 15:33:00|188.82|186.42|188.52|186.12|188.82|186.42|188.42|186.02|0
1652196790000|2022-05-10 15:33:10|187.72|185.32|187.28|184.88|187.72|185.32|187.23|184.83|0
1652196800000|2022-05-10 15:33:20|187.62|185.22|187.82|185.42|187.82|185.42|187.62|185.22|0
1652196810000|2022-05-10 15:33:30|188.12|185.72|188.42|186.02|188.42|186.02|188.12|185.72|0
1652196820000|2022-05-10 15:33:40|188.66|186.26|189.01|186.61|189.01|186.61|188.66|186.26|0
1652196830000|2022-05-10 15:33:50|189.31|186.91|189.61|187.21|189.61|187.21|189.21|186.81|0
1652196840000|2022-05-10 15:34:00|189.91|187.51|190.16|187.76|190.71|188.31|189.91|187.51|0
1652196850000|2022-05-10 15:34:10|190.71|188.31|190.96|188.56|191.01|188.61|190.71|188.31|0
1652196860000|2022-05-10 15:34:20|191.31|188.91|191.61|189.21|191.61|189.21|191.31|188.91|0
1652196870000|2022-05-10 15:34:30|192.01|189.61|191.61|189.21|192.01|189.61|191.61|189.21|0
1652196880000|2022-05-10 15:34:40|191.51|189.11|192.11|189.71|192.11|189.71|191.51|189.11|0
1652196890000|2022-05-10 15:34:50|191.51|189.11|190.51|188.11|191.51|189.11|190.51|188.11|0
1652196900000|2022-05-10 15:35:00|190.71|188.31|191.21|188.81|191.41|189.01|190.71|188.31|0
1652196910000|2022-05-10 15:35:10|191.11|188.71|191.01|188.61|191.11|188.71|190.41|188.01|0
1652196920000|2022-05-10 15:35:20|191.36|188.96|191.46|189.06|191.46|189.06|191.01|188.61|0
1652196930000|2022-05-10 15:35:30|191.21|188.81|191.41|189.01|191.41|189.01|191.11|188.71|0
1652196940000|2022-05-10 15:35:40|190.91|188.51|190.71|188.31|190.91|188.51|190.71|188.31|0
1652196950000|2022-05-10 15:35:50|191.26|188.86|191.01|188.61|191.26|188.86|191.01|188.61|0
1652196960000|2022-05-10 15:36:00|190.71|188.31|191.31|188.91|191.31|188.91|190.41|188.01|0
1652196970000|2022-05-10 15:36:10|191.51|189.11|191.56|189.16|191.56|189.16|191.21|188.81|0
1652196980000|2022-05-10 15:36:20|191.41|189.01|191.71|189.31|191.71|189.31|191.31|188.91|0
1652196990000|2022-05-10 15:36:30|192.72|190.32|192.42|190.02|192.72|190.32|191.76|189.36|0
1652197000000|2022-05-10 15:36:40|192.82|190.42|193.17|190.77|193.32|190.92|192.82|190.42|0
1652197010000|2022-05-10 15:36:50|193.42|191.02|193.12|190.72|193.42|191.02|192.72|190.32|0
1652197020000|2022-05-10 15:37:00|192.62|190.22|194.33|191.93|194.33|191.93|192.62|190.22|0
1652197030000|2022-05-10 15:37:10|193.93|191.53|193.93|191.53|193.93|191.53|193.88|191.48|0
1652197040000|2022-05-10 15:37:20|194.18|191.78|194.64|192.24|194.64|192.24|193.93|191.53|0
1652197050000|2022-05-10 15:37:30|194.94|192.54|194.33|191.93|194.94|192.54|194.33|191.93|0
1652197060000|2022-05-10 15:37:40|194.43|192.03|194.84|192.44|194.84|192.44|194.43|192.03|0
1652197070000|2022-05-10 15:37:50|194.74|192.34|194.43|192.03|194.74|192.34|194.03|191.63|0
1652197080000|2022-05-10 15:38:00|194.13|191.73|194.54|192.14|194.54|192.14|193.93|191.53|0
1652197090000|2022-05-10 15:38:10|194.13|191.73|194.33|191.93|194.43|192.03|194.13|191.73|0
1652197100000|2022-05-10 15:38:20|194.43|192.03|193.98|191.58|194.43|192.03|193.98|191.58|0
1652197110000|2022-05-10 15:38:30|193.93|191.53|195.22|192.82|195.22|192.82|193.62|191.22|0
1652197120000|2022-05-10 15:38:40|192.81|190.41|194.72|192.32|194.72|192.32|192.81|190.41|0
1652197130000|2022-05-10 15:38:50|195.33|192.93|195.84|193.44|195.84|193.44|195.33|192.93|0
1652197140000|2022-05-10 15:39:00|196.04|193.64|196.55|194.15|196.55|194.15|196.04|193.64|0
1652197150000|2022-05-10 15:39:10|197.37|194.97|197.16|194.76|197.52|195.12|197.16|194.76|0
1652197160000|2022-05-10 15:39:20|197.57|195.17|198.49|196.09|198.49|196.09|197.57|195.17|0
1652197170000|2022-05-10 15:39:30|198.19|195.79|198.7|196.3|198.7|196.3|198.19|195.79|0
1652197180000|2022-05-10 15:39:40|199.01|196.61|198.08|195.68|199.01|196.61|198.08|195.68|0
1652197190000|2022-05-10 15:39:50|198.29|195.89|198.29|195.89|198.49|196.09|198.19|195.79|0
1652197200000|2022-05-10 15:40:00|197.98|195.58|198.03|195.63|198.03|195.63|197.93|195.53|0
1652197210000|2022-05-10 15:40:10|197.88|195.48|198.29|195.89|198.29|195.89|197.88|195.48|0
1652197220000|2022-05-10 15:40:20|198.85|196.45|199.42|197.02|199.42|197.02|198.85|196.45|0
1652197230000|2022-05-10 15:40:30|199.62|197.22|199.26|196.86|199.62|197.22|199.26|196.86|0
1652197240000|2022-05-10 15:40:40|199.36|196.96|199.11|196.71|199.36|196.96|199.11|196.71|0
1652197250000|2022-05-10 15:40:50|199.31|196.91|199.31|196.91|199.31|196.91|199.11|196.71|0
1652197260000|2022-05-10 15:41:00|197.57|195.17|198.39|195.99|198.39|195.99|197.37|194.97|0
1652197270000|2022-05-10 15:41:10|198.6|196.2|198.19|195.79|198.6|196.2|197.78|195.38|0
1652197280000|2022-05-10 15:41:20|198.29|195.89|197.37|194.97|198.29|195.89|197.37|194.97|0
1652197290000|2022-05-10 15:41:30|197.42|195.02|197.57|195.17|197.67|195.27|197.42|195.02|0
1652197300000|2022-05-10 15:41:40|197.27|194.87|197.27|194.87|197.27|194.87|197.27|194.87|0
1652197310000|2022-05-10 15:41:50|197.16|194.76|196.14|193.74|197.16|194.76|196.14|193.74|0
1652197320000|2022-05-10 15:42:00|196.04|193.64|195.13|192.73|196.14|193.74|195.13|192.73|0
1652197330000|2022-05-10 15:42:10|195.03|192.63|194.72|192.32|195.03|192.63|194.72|192.32|0
1652197340000|2022-05-10 15:42:20|194.62|192.22|194.93|192.53|194.93|192.53|194.01|191.61|0
1652197350000|2022-05-10 15:42:30|194.77|192.37|195.23|192.83|195.23|192.83|194.72|192.32|0
1652197360000|2022-05-10 15:42:40|195.33|192.93|195.33|192.93|195.53|193.13|195.33|192.93|0
1652197370000|2022-05-10 15:42:50|195.23|192.83|195.94|193.54|196.25|193.85|195.23|192.83|0
1652197380000|2022-05-10 15:43:00|195.84|193.44|195.94|193.54|196.04|193.64|195.84|193.44|0
1652197390000|2022-05-10 15:43:10|195.33|192.93|195.58|193.18|195.58|193.18|195.28|192.88|0
1652197400000|2022-05-10 15:43:20|195.84|193.44|196.14|193.74|196.14|193.74|195.58|193.18|0
1652197410000|2022-05-10 15:43:30|195.94|193.54|196.45|194.05|196.45|194.05|195.53|193.13|0
1652197420000|2022-05-10 15:43:40|196.24|193.84|195.63|193.23|196.24|193.84|195.63|193.23|0
1652197430000|2022-05-10 15:43:50|194.82|192.42|194.72|192.32|194.82|192.42|194.22|191.82|0
1652197440000|2022-05-10 15:44:00|195.23|192.83|195.38|192.98|195.38|192.98|194.92|192.52|0
1652197450000|2022-05-10 15:44:10|195.03|192.63|195.48|193.08|195.48|193.08|195.03|192.63|0
1652197460000|2022-05-10 15:44:20|195.84|193.44|195.13|192.73|195.84|193.44|194.92|192.52|0
1652197470000|2022-05-10 15:44:30|195.43|193.03|194.92|192.52|195.68|193.28|194.92|192.52|0
1652197480000|2022-05-10 15:44:40|195.03|192.63|195.63|193.23|195.63|193.23|195.03|192.63|0
1652197490000|2022-05-10 15:44:50|195.74|193.34|195.63|193.23|196.09|193.69|195.53|193.13|0
1652197500000|2022-05-10 15:45:00|195.94|193.54|194.92|192.52|196.04|193.64|194.92|192.52|0
1652197510000|2022-05-10 15:45:10|195.03|192.63|194.77|192.37|195.18|192.78|194.77|192.37|0
1652197520000|2022-05-10 15:45:20|194.42|192.02|195.03|192.63|195.03|192.63|194.42|192.02|0
1652197530000|2022-05-10 15:45:30|194.97|192.57|194.72|192.32|194.97|192.57|194.67|192.27|0
1652197540000|2022-05-10 15:45:40|195.07|192.67|194.42|192.02|195.07|192.67|194.42|192.02|0
1652197550000|2022-05-10 15:45:50|194.32|191.92|194.72|192.32|194.82|192.42|194.32|191.92|0
1652197560000|2022-05-10 15:46:00|194.32|191.92|194.42|192.02|194.62|192.22|194.11|191.71|0
1652197570000|2022-05-10 15:46:10|194.62|192.22|193.61|191.21|194.62|192.22|193.61|191.21|0
1652197580000|2022-05-10 15:46:20|193|190.6|192.5|190.1|193|190.6|192.5|190.1|0
1652197590000|2022-05-10 15:46:30|192.2|189.8|191.4|189|192.3|189.9|191.4|189|0
1652197600000|2022-05-10 15:46:40|191.8|189.4|192.15|189.75|192.15|189.75|191.8|189.4|0
1652197610000|2022-05-10 15:46:50|192.1|189.7|192.2|189.8|192.2|189.8|191.9|189.5|0
1652197620000|2022-05-10 15:47:00|192.45|190.05|191.9|189.5|192.45|190.05|191.8|189.4|0
1652197630000|2022-05-10 15:47:10|191.64|189.24|191.7|189.3|191.9|189.5|191.64|189.24|0
1652197640000|2022-05-10 15:47:20|192.8|190.4|192.6|190.2|193.31|190.91|192.6|190.2|0
1652197650000|2022-05-10 15:47:30|192.55|190.15|193|190.6|193.31|190.91|192.55|190.15|0
1652197660000|2022-05-10 15:47:40|193.2|190.8|193.91|191.51|193.91|191.51|193.2|190.8|0
1652197670000|2022-05-10 15:47:50|193.51|191.11|192.8|190.4|193.51|191.11|192.8|190.4|0
1652197680000|2022-05-10 15:48:00|192.6|190.2|191.9|189.5|192.6|190.2|191.7|189.3|0
1652197690000|2022-05-10 15:48:10|191.7|189.3|191.24|188.84|191.7|189.3|191.19|188.79|0
1652197700000|2022-05-10 15:48:20|191.29|188.89|191.9|189.5|191.9|189.5|191.29|188.89|0
1652197710000|2022-05-10 15:48:30|191.29|188.89|192.3|189.9|192.3|189.9|191.29|188.89|0
1652197720000|2022-05-10 15:48:40|192.6|190.2|192.5|190.1|192.6|190.2|192.15|189.75|0
1652197730000|2022-05-10 15:48:50|192.1|189.7|191.9|189.5|192.35|189.95|191.9|189.5|0
1652197740000|2022-05-10 15:49:00|191.14|188.74|192.6|190.2|192.6|190.2|191.14|188.74|0
1652197750000|2022-05-10 15:49:10|192.8|190.4|192.8|190.4|192.8|190.4|192.8|190.4|0
1652197760000|2022-05-10 15:49:20|193|190.6|192.4|190|193|190.6|192.4|190|0
1652197770000|2022-05-10 15:49:30|192.9|190.5|191.19|188.79|192.9|190.5|191.19|188.79|0
1652197780000|2022-05-10 15:49:40|191.34|188.94|191.29|188.89|191.34|188.94|191.19|188.79|0
1652197790000|2022-05-10 15:49:50|191.24|188.84|190.69|188.29|191.24|188.84|190.69|188.29|0
1652197800000|2022-05-10 15:50:00|190.49|188.09|190.19|187.79|190.59|188.19|190.03|187.63|0
1652197810000|2022-05-10 15:50:10|189.79|187.39|189.79|187.39|189.89|187.49|189.79|187.39|0
1652197820000|2022-05-10 15:50:20|189.69|187.29|189.89|187.49|189.89|187.49|189.69|187.29|0
1652197830000|2022-05-10 15:50:30|189.69|187.29|190.29|187.89|190.29|187.89|189.63|187.23|0
1652197840000|2022-05-10 15:50:40|189.83|187.43|189.79|187.39|189.89|187.49|189.79|187.39|0
1652197850000|2022-05-10 15:50:50|190.59|188.19|189.69|187.29|190.59|188.19|189.69|187.29|0
1652197860000|2022-05-10 15:51:00|189.09|186.69|188.39|185.99|189.09|186.69|188.39|185.99|0
1652197870000|2022-05-10 15:51:10|188.59|186.19|188.49|186.09|188.69|186.29|188.39|185.99|0
1652197880000|2022-05-10 15:51:20|188.59|186.19|188.99|186.59|188.99|186.59|188.59|186.19|0
1652197890000|2022-05-10 15:51:30|188.49|186.09|188.29|185.89|188.49|186.09|188.19|185.79|0
1652197900000|2022-05-10 15:51:40|187.3|184.9|187.89|185.49|187.89|185.49|187.3|184.9|0
1652197910000|2022-05-10 15:51:50|187.79|185.39|187.4|185|187.79|185.39|187.4|185|0
1652197920000|2022-05-10 15:52:00|187.2|184.8|186.9|184.5|187.59|185.19|186.9|184.5|0
1652197930000|2022-05-10 15:52:10|187|184.6|187.79|185.39|187.79|185.39|187|184.6|0
1652197940000|2022-05-10 15:52:20|187.5|185.1|188.09|185.69|188.39|185.99|187.5|185.1|0
1652197950000|2022-05-10 15:52:30|189.09|186.69|188.79|186.39|189.09|186.69|188.69|186.29|0
1652197960000|2022-05-10 15:52:40|188.19|185.79|187.89|185.49|188.19|185.79|187.69|185.29|0
1652197970000|2022-05-10 15:52:50|188.39|185.99|188.19|185.79|188.59|186.19|188.19|185.79|0
1652197980000|2022-05-10 15:53:00|187.69|185.29|188.79|186.39|188.79|186.39|187.69|185.29|0
1652197990000|2022-05-10 15:53:10|188.59|186.19|188.29|185.89|188.59|186.19|188.04|185.64|0
1652198000000|2022-05-10 15:53:20|188.79|186.39|188.93|186.53|189.19|186.79|188.79|186.39|0
1652198010000|2022-05-10 15:53:30|190.68|188.28|190.08|187.68|190.68|188.28|189.68|187.28|0
1652198020000|2022-05-10 15:53:40|190.28|187.88|189.88|187.48|190.28|187.88|189.88|187.48|0
1652198030000|2022-05-10 15:53:50|189.48|187.08|188.99|186.59|189.48|187.08|188.93|186.53|0
1652198040000|2022-05-10 15:54:00|188.79|186.39|188.69|186.29|188.93|186.53|188.69|186.29|0
1652198050000|2022-05-10 15:54:10|189.18|186.78|189.68|187.28|189.68|187.28|189.18|186.78|0
1652198060000|2022-05-10 15:54:20|189.78|187.38|189.88|187.48|189.88|187.48|189.78|187.38|0
1652198070000|2022-05-10 15:54:30|190.68|188.28|190.63|188.23|190.68|188.28|190.03|187.63|0
1652198080000|2022-05-10 15:54:40|191.19|188.79|190.98|188.58|191.19|188.79|190.78|188.38|0
1652198090000|2022-05-10 15:54:50|191.08|188.68|190.88|188.48|191.08|188.68|190.88|188.48|0
1652198100000|2022-05-10 15:55:00|190.83|188.43|190.48|188.08|190.83|188.43|190.48|188.08|0
1652198110000|2022-05-10 15:55:10|189.58|187.18|189.18|186.78|189.58|187.18|189.18|186.78|0
1652198120000|2022-05-10 15:55:20|188.89|186.49|188.98|186.58|189.38|186.98|188.89|186.49|0
1652198130000|2022-05-10 15:55:30|190.18|187.78|189.28|186.88|190.18|187.78|189.28|186.88|0
1652198140000|2022-05-10 15:55:40|189.18|186.78|189.33|186.93|189.68|187.28|189.18|186.78|0
1652198150000|2022-05-10 15:55:50|189.08|186.68|188.93|186.53|189.08|186.68|188.89|186.49|0
1652198160000|2022-05-10 15:56:00|188.98|186.58|188.79|186.39|188.98|186.58|188.34|185.94|0
1652198170000|2022-05-10 15:56:10|188.88|186.48|187.79|185.39|188.88|186.48|187.79|185.39|0
1652198180000|2022-05-10 15:56:20|187.2|184.8|187.1|184.7|187.39|184.99|187.1|184.7|0
1652198190000|2022-05-10 15:56:30|187|184.6|187|184.6|187.3|184.9|187|184.6|0
1652198200000|2022-05-10 15:56:40|186.85|184.45|187|184.6|187.3|184.9|186.85|184.45|0
1652198210000|2022-05-10 15:56:50|186.8|184.4|186.01|183.61|186.8|184.4|186.01|183.61|0
1652198220000|2022-05-10 15:57:00|186.21|183.81|186.9|184.5|186.9|184.5|186.21|183.81|0
1652198230000|2022-05-10 15:57:10|186.4|184|186.11|183.71|186.4|184|186.11|183.71|0
1652198240000|2022-05-10 15:57:20|186.7|184.3|187.2|184.8|187.2|184.8|186.7|184.3|0
1652198250000|2022-05-10 15:57:30|187.99|185.59|187.99|185.59|187.99|185.59|187.54|185.14|0
1652198260000|2022-05-10 15:57:40|188.29|185.89|188.04|185.64|188.49|186.09|188.04|185.64|0
1652198270000|2022-05-10 15:57:50|188.33|185.93|188.78|186.38|188.98|186.58|188.09|185.69|0
1652198280000|2022-05-10 15:58:00|189.98|187.58|190.98|188.58|190.98|188.58|189.98|187.58|0
1652198290000|2022-05-10 15:58:10|190.73|188.33|191.59|189.19|191.59|189.19|190.73|188.33|0
1652198300000|2022-05-10 15:58:20|191.89|189.49|193|190.6|193|190.6|191.89|189.49|0
1652198310000|2022-05-10 15:58:30|192.49|190.09|192.79|190.39|192.79|190.39|192.19|189.79|0
1652198320000|2022-05-10 15:58:40|192.59|190.19|192.09|189.69|192.59|190.19|192.09|189.69|0
1652198330000|2022-05-10 15:58:50|192.39|189.99|193.4|191|193.4|191|192.39|189.99|0
1652198340000|2022-05-10 15:59:00|194.01|191.61|193.1|190.7|194.01|191.61|193.1|190.7|0
1652198350000|2022-05-10 15:59:10|193.3|190.9|192.04|189.64|193.3|190.9|192.04|189.64|0
1652198360000|2022-05-10 15:59:20|192.09|189.69|192.09|189.69|192.29|189.89|192.09|189.69|0
1652198370000|2022-05-10 15:59:30|191.89|189.49|192.19|189.79|192.19|189.79|191.79|189.39|0
1652198380000|2022-05-10 15:59:40|191.69|189.29|191.38|188.98|191.69|189.29|191.38|188.98|0
1652198390000|2022-05-10 15:59:50|191.69|189.29|192.09|189.69|192.09|189.69|191.69|189.29|0
1652198400000|2022-05-10 16:00:00|192.49|190.09|192.09|189.69|192.59|190.19|191.79|189.39|0
1652198410000|2022-05-10 16:00:10|191.38|188.98|191.53|189.13|191.53|189.13|190.98|188.58|0
1652198420000|2022-05-10 16:00:20|191.28|188.88|191.38|188.98|191.89|189.49|191.28|188.88|0
1652198430000|2022-05-10 16:00:30|191.18|188.78|191.18|188.78|191.18|188.78|190.83|188.43|0
1652198440000|2022-05-10 16:00:40|191.38|188.98|192.69|190.29|192.69|190.29|191.38|188.98|0
1652198450000|2022-05-10 16:00:50|193.2|190.8|192.49|190.09|193.3|190.9|192.49|190.09|0
1652198460000|2022-05-10 16:01:00|192.19|189.79|192.19|189.79|192.29|189.89|191.89|189.49|0
1652198470000|2022-05-10 16:01:10|192.99|190.59|192.94|190.54|192.99|190.59|192.54|190.14|0
1652198480000|2022-05-10 16:01:20|192.89|190.49|194.21|191.81|194.21|191.81|192.89|190.49|0
1652198490000|2022-05-10 16:01:30|194.51|192.11|194.82|192.42|194.92|192.52|194.51|192.11|0
1652198500000|2022-05-10 16:01:40|194.76|192.36|194.82|192.42|195.02|192.62|194.61|192.21|0
1652198510000|2022-05-10 16:01:50|194.61|192.21|194.51|192.11|194.61|192.21|194.16|191.76|0
1652198520000|2022-05-10 16:02:00|194.01|191.61|194.51|192.11|194.51|192.11|194.01|191.61|0
1652198530000|2022-05-10 16:02:10|194.21|191.81|194.31|191.91|194.41|192.01|194.21|191.81|0
1652198540000|2022-05-10 16:02:20|194.51|192.11|193.14|190.74|194.51|192.11|192.99|190.59|0
1652198550000|2022-05-10 16:02:30|192.69|190.29|191.93|189.53|192.69|190.29|191.93|189.53|0
1652198560000|2022-05-10 16:02:40|192.39|189.99|192.49|190.09|192.49|190.09|191.93|189.53|0
1652198570000|2022-05-10 16:02:50|192.09|189.69|192.49|190.09|192.49|190.09|192.09|189.69|0
1652198580000|2022-05-10 16:03:00|192.69|190.29|193.4|191|193.8|191.4|192.69|190.29|0
1652198590000|2022-05-10 16:03:10|193.34|190.94|192.59|190.19|193.34|190.94|192.39|189.99|0
1652198600000|2022-05-10 16:03:20|192.49|190.09|193.5|191.1|193.5|191.1|192.49|190.09|0
1652198610000|2022-05-10 16:03:30|193.8|191.4|194.51|192.11|194.61|192.21|193.8|191.4|0
1652198620000|2022-05-10 16:03:40|195.02|192.62|194.41|192.01|195.02|192.62|194.41|192.01|0
1652198630000|2022-05-10 16:03:50|194.92|192.52|194.11|191.71|194.92|192.52|194.11|191.71|0
1652198640000|2022-05-10 16:04:00|194.61|192.21|193.19|190.79|194.71|192.31|193.19|190.79|0
1652198650000|2022-05-10 16:04:10|194|191.6|194.56|192.16|194.56|192.16|194|191.6|0
1652198660000|2022-05-10 16:04:20|195.58|193.18|195.53|193.13|195.73|193.33|195.53|193.13|0
1652198670000|2022-05-10 16:04:30|196.04|193.64|196.34|193.94|196.34|193.94|196.04|193.64|0
1652198680000|2022-05-10 16:04:40|196.19|193.79|196.39|193.99|196.39|193.99|196.14|193.74|0
1652198690000|2022-05-10 16:04:50|196.44|194.04|196.04|193.64|196.44|194.04|196.04|193.64|0
1652198700000|2022-05-10 16:05:00|196.24|193.84|196.09|193.69|196.24|193.84|196.09|193.69|0
1652198710000|2022-05-10 16:05:10|196.44|194.04|194.71|192.31|196.44|194.04|194.71|192.31|0
1652198720000|2022-05-10 16:05:20|194.56|192.16|193.9|191.5|194.56|192.16|193.9|191.5|0
1652198730000|2022-05-10 16:05:30|194.31|191.91|194.71|192.31|194.71|192.31|194.1|191.7|0
1652198740000|2022-05-10 16:05:40|194.66|192.26|194.41|192.01|194.66|192.26|194.31|191.91|0
1652198750000|2022-05-10 16:05:50|194|191.6|193.85|191.45|194.21|191.81|193.85|191.45|0
1652198760000|2022-05-10 16:06:00|193.6|191.2|193.6|191.2|193.6|191.2|193.4|191|0
1652198770000|2022-05-10 16:06:10|194.1|191.7|194.25|191.85|194.25|191.85|193.9|191.5|0
1652198780000|2022-05-10 16:06:20|194.21|191.81|194.21|191.81|194.81|192.41|194.21|191.81|0
1652198790000|2022-05-10 16:06:30|193.4|191|193.7|191.3|193.7|191.3|193.4|191|0
1652198800000|2022-05-10 16:06:40|193.9|191.5|194.41|192.01|194.41|192.01|193.9|191.5|0
1652198810000|2022-05-10 16:06:50|194.25|191.85|194.61|192.21|194.71|192.31|194.25|191.85|0
1652198820000|2022-05-10 16:07:00|194|191.6|191.88|189.48|194|191.6|191.88|189.48|0
1652198830000|2022-05-10 16:07:10|191.98|189.58|192.39|189.99|192.59|190.19|191.98|189.58|0
1652198840000|2022-05-10 16:07:20|192.54|190.14|193.19|190.79|193.19|190.79|192.54|190.14|0
1652198850000|2022-05-10 16:07:30|193.34|190.94|194|191.6|194.1|191.7|193.34|190.94|0
1652198860000|2022-05-10 16:07:40|193.8|191.4|192.79|190.39|193.8|191.4|192.79|190.39|0
1652198870000|2022-05-10 16:07:50|192.89|190.49|192.43|190.03|192.89|190.49|192.08|189.68|0
1652198880000|2022-05-10 16:08:00|192.49|190.09|192.29|189.89|192.49|190.09|192.29|189.89|0
1652198890000|2022-05-10 16:08:10|192.59|190.19|192.08|189.68|192.59|190.19|191.68|189.28|0
1652198900000|2022-05-10 16:08:20|192.49|190.09|192.89|190.49|192.89|190.49|192.39|189.99|0
1652198910000|2022-05-10 16:08:30|192.79|190.39|192.74|190.34|192.99|190.59|192.74|190.34|0
1652198920000|2022-05-10 16:08:40|192.89|190.49|192.94|190.54|192.94|190.54|192.59|190.19|0
1652198930000|2022-05-10 16:08:50|193.04|190.64|191.13|188.73|193.04|190.64|191.13|188.73|0
1652198940000|2022-05-10 16:09:00|191.38|188.98|191.18|188.78|191.38|188.98|190.58|188.18|0
1652198950000|2022-05-10 16:09:10|190.83|188.43|189.33|186.93|190.83|188.43|189.33|186.93|0
1652198960000|2022-05-10 16:09:20|189.18|186.78|189.43|187.03|189.68|187.28|189.18|186.78|0
1652198970000|2022-05-10 16:09:30|189.48|187.08|189.58|187.18|189.58|187.18|189.38|186.98|0
1652198980000|2022-05-10 16:09:40|189.18|186.78|188.58|186.18|189.18|186.78|188.58|186.18|0
1652198990000|2022-05-10 16:09:50|188.48|186.08|188.78|186.38|188.78|186.38|188.48|186.08|0
1652199000000|2022-05-10 16:10:00|188.48|186.08|188.88|186.48|188.88|186.48|188.48|186.08|0
1652199010000|2022-05-10 16:10:10|189.08|186.68|188.78|186.38|189.18|186.78|188.78|186.38|0
1652199020000|2022-05-10 16:10:20|188.73|186.33|188.13|185.73|188.73|186.33|188.13|185.73|0
1652199030000|2022-05-10 16:10:30|187.98|185.58|187.98|185.58|188.08|185.68|187.98|185.58|0
1652199040000|2022-05-10 16:10:40|187.88|185.48|187.29|184.89|187.98|185.58|187.29|184.89|0
1652199050000|2022-05-10 16:10:50|187.63|185.23|187.59|185.19|187.63|185.23|187.49|185.09|0
1652199060000|2022-05-10 16:11:00|187.49|185.09|187.78|185.38|187.83|185.43|187.49|185.09|0
1652199070000|2022-05-10 16:11:10|187.39|184.99|187.19|184.79|187.59|185.19|187.19|184.79|0
1652199080000|2022-05-10 16:11:20|187.49|185.09|187.69|185.29|187.69|185.29|187.49|185.09|0
1652199090000|2022-05-10 16:11:30|187.39|184.99|187.53|185.13|187.53|185.13|187.29|184.89|0
1652199100000|2022-05-10 16:11:40|187.78|185.38|188.68|186.28|188.68|186.28|187.78|185.38|0
1652199110000|2022-05-10 16:11:50|188.38|185.98|188.88|186.48|188.88|186.48|188.18|185.78|0
1652199120000|2022-05-10 16:12:00|190.38|187.98|189.72|187.32|190.38|187.98|189.58|187.18|0
1652199130000|2022-05-10 16:12:10|190.68|188.28|189.88|187.48|190.68|188.28|189.88|187.48|0
1652199140000|2022-05-10 16:12:20|189.38|186.98|189.58|187.18|189.58|187.18|189.38|186.98|0
1652199150000|2022-05-10 16:12:30|189.52|187.12|189.52|187.12|189.78|187.38|189.28|186.88|0
1652199160000|2022-05-10 16:12:40|189.48|187.08|191.98|189.58|191.98|189.58|189.38|186.98|0
1652199170000|2022-05-10 16:12:50|191.78|189.38|191.88|189.48|191.88|189.48|191.58|189.18|0
1652199180000|2022-05-10 16:13:00|192.59|190.19|192.28|189.88|192.59|190.19|192.28|189.88|0
1652199190000|2022-05-10 16:13:10|191.88|189.48|191.78|189.38|191.98|189.58|191.78|189.38|0
1652199200000|2022-05-10 16:13:20|191.28|188.88|191.63|189.23|191.78|189.38|191.28|188.88|0
1652199210000|2022-05-10 16:13:30|191.33|188.93|191.88|189.48|191.88|189.48|191.33|188.93|0
1652199220000|2022-05-10 16:13:40|192.08|189.68|192.73|190.33|192.79|190.39|192.08|189.68|0
1652199230000|2022-05-10 16:13:50|192.38|189.98|191.88|189.48|192.38|189.98|191.88|189.48|0
1652199240000|2022-05-10 16:14:00|191.78|189.38|192.48|190.08|192.48|190.08|191.78|189.38|0
1652199250000|2022-05-10 16:14:10|192.58|190.18|192.28|189.88|192.69|190.29|192.28|189.88|0
1652199260000|2022-05-10 16:14:20|192.69|190.29|192.28|189.88|192.69|190.29|192.18|189.78|0
1652199270000|2022-05-10 16:14:30|192.48|190.08|192.48|190.08|192.79|190.39|192.48|190.08|0
1652199280000|2022-05-10 16:14:40|192.33|189.93|192.58|190.18|192.58|190.18|192.33|189.93|0
1652199290000|2022-05-10 16:14:50|191.08|188.68|190.47|188.07|191.08|188.68|190.47|188.07|0
1652199300000|2022-05-10 16:15:00|189.87|187.47|189.77|187.37|189.97|187.57|189.77|187.37|0
1652199310000|2022-05-10 16:15:10|189.67|187.27|190.07|187.67|190.07|187.67|189.67|187.27|0
1652199320000|2022-05-10 16:15:20|190.47|188.07|190.47|188.07|190.57|188.17|190.47|188.07|0
1652199330000|2022-05-10 16:15:30|191.38|188.98|191.18|188.78|191.38|188.98|190.98|188.58|0
1652199340000|2022-05-10 16:15:40|191.12|188.72|191.68|189.28|191.88|189.48|191.12|188.72|0
1652199350000|2022-05-10 16:15:50|192.18|189.78|193.09|190.69|193.09|190.69|192.18|189.78|0
1652199360000|2022-05-10 16:16:00|193.19|190.79|192.68|190.28|193.29|190.89|192.68|190.28|0
1652199370000|2022-05-10 16:16:10|192.18|189.78|191.38|188.98|192.23|189.83|191.38|188.98|0
1652199380000|2022-05-10 16:16:20|190.57|188.17|190.47|188.07|190.57|188.17|190.47|188.07|0
1652199390000|2022-05-10 16:16:30|190.27|187.87|190.32|187.92|190.32|187.92|190.17|187.77|0
1652199400000|2022-05-10 16:16:40|189.87|187.47|189.77|187.37|189.87|187.47|189.27|186.87|0
1652199410000|2022-05-10 16:16:50|189.72|187.32|189.37|186.97|189.72|187.32|189.37|186.97|0
1652199420000|2022-05-10 16:17:00|189.17|186.77|189.17|186.77|189.17|186.77|188.98|186.58|0
1652199430000|2022-05-10 16:17:10|189.37|186.97|190.57|188.17|190.57|188.17|189.37|186.97|0
1652199440000|2022-05-10 16:17:20|189.47|187.07|189.67|187.27|189.67|187.27|189.27|186.87|0
1652199450000|2022-05-10 16:17:30|189.77|187.37|190.07|187.67|190.07|187.67|189.67|187.27|0
1652199460000|2022-05-10 16:17:40|190.17|187.77|189.67|187.27|190.17|187.77|189.67|187.27|0
1652199470000|2022-05-10 16:17:50|188.68|186.28|189.57|187.17|189.57|187.17|188.68|186.28|0
1652199480000|2022-05-10 16:18:00|189.37|186.97|188.82|186.42|189.37|186.97|188.78|186.38|0
1652199490000|2022-05-10 16:18:10|188.52|186.12|188.68|186.28|188.88|186.48|188.52|186.12|0
1652199500000|2022-05-10 16:18:20|188.82|186.42|188.58|186.18|188.88|186.48|188.38|185.98|0
1652199510000|2022-05-10 16:18:30|188.38|185.98|188.58|186.18|188.87|186.47|188.38|185.98|0
1652199520000|2022-05-10 16:18:40|188.43|186.03|188.28|185.88|188.43|186.03|188.23|185.83|0
1652199530000|2022-05-10 16:18:50|188.68|186.28|188.48|186.08|188.68|186.28|188.28|185.88|0
1652199540000|2022-05-10 16:19:00|188.42|186.02|188.62|186.22|189.07|186.67|188.42|186.02|0
1652199550000|2022-05-10 16:19:10|188.28|185.88|188.68|186.28|188.68|186.28|188.28|185.88|0
1652199560000|2022-05-10 16:19:20|188.28|185.88|189.07|186.67|189.07|186.67|188.28|185.88|0
1652199570000|2022-05-10 16:19:30|188.97|186.57|189.02|186.62|189.02|186.62|188.38|185.98|0
1652199580000|2022-05-10 16:19:40|189.17|186.77|189.07|186.67|189.37|186.97|188.87|186.47|0
1652199590000|2022-05-10 16:19:50|188.97|186.57|188.48|186.08|189.37|186.97|188.48|186.08|0
1652199600000|2022-05-10 16:20:00|188.38|185.98|187.88|185.48|188.38|185.98|187.88|185.48|0
1652199610000|2022-05-10 16:20:10|187.63|185.23|187.68|185.28|187.88|185.48|187.63|185.23|0
1652199620000|2022-05-10 16:20:20|187.58|185.18|186.89|184.49|187.58|185.18|186.89|184.49|0
1652199630000|2022-05-10 16:20:30|187.09|184.69|187.38|184.98|187.58|185.18|187.09|184.69|0
1652199640000|2022-05-10 16:20:40|187.58|185.18|188.28|185.88|188.48|186.08|187.58|185.18|0
1652199650000|2022-05-10 16:20:50|188.38|185.98|187.88|185.48|188.38|185.98|187.88|185.48|0
1652199660000|2022-05-10 16:21:00|187.98|185.58|188.18|185.78|188.23|185.83|187.83|185.43|0
1652199670000|2022-05-10 16:21:10|187.48|185.08|187.63|185.23|187.68|185.28|187.48|185.08|0
1652199680000|2022-05-10 16:21:20|187.88|185.48|187.63|185.23|187.98|185.58|187.63|185.23|0
1652199690000|2022-05-10 16:21:30|187.09|184.69|187.09|184.69|187.38|184.98|187.09|184.69|0
1652199700000|2022-05-10 16:21:40|187.13|184.73|187.18|184.78|187.18|184.78|186.99|184.59|0
1652199710000|2022-05-10 16:21:50|187.13|184.73|187.48|185.08|187.48|185.08|187.13|184.73|0
1652199720000|2022-05-10 16:22:00|187.58|185.18|187.48|185.08|187.58|185.18|187.38|184.98|0
1652199730000|2022-05-10 16:22:10|187.28|184.88|186.99|184.59|187.28|184.88|186.89|184.49|0
1652199740000|2022-05-10 16:22:20|187.48|185.08|187.18|184.78|187.58|185.18|187.18|184.78|0
1652199750000|2022-05-10 16:22:30|187.09|184.69|187.09|184.69|187.18|184.78|186.99|184.59|0
1652199760000|2022-05-10 16:22:40|187.38|184.98|187.18|184.78|187.38|184.98|187.18|184.78|0
1652199770000|2022-05-10 16:22:50|187.53|185.13|187.68|185.28|187.68|185.28|187.38|184.98|0
1652199780000|2022-05-10 16:23:00|188.12|185.72|188.47|186.07|188.67|186.27|188.12|185.72|0
1652199790000|2022-05-10 16:23:10|188.57|186.17|190.07|187.67|190.07|187.67|188.57|186.17|0
1652199800000|2022-05-10 16:23:20|189.47|187.07|189.17|186.77|189.92|187.52|189.17|186.77|0
1652199810000|2022-05-10 16:23:30|188.77|186.37|187.63|185.23|188.77|186.37|187.63|185.23|0
1652199820000|2022-05-10 16:23:40|187.93|185.53|188.08|185.68|188.08|185.68|187.78|185.38|0
1652199830000|2022-05-10 16:23:50|188.32|185.92|189.37|186.97|189.37|186.97|188.32|185.92|0
1652199840000|2022-05-10 16:24:00|188.87|186.47|189.37|186.97|189.37|186.97|188.87|186.47|0
1652199850000|2022-05-10 16:24:10|188.77|186.37|188.97|186.57|189.07|186.67|188.77|186.37|0
1652199860000|2022-05-10 16:24:20|188.57|186.17|187.98|185.58|188.57|186.17|187.88|185.48|0
1652199870000|2022-05-10 16:24:30|187.68|185.28|187.38|184.98|187.73|185.33|187.38|184.98|0
1652199880000|2022-05-10 16:24:40|187.28|184.88|187.43|185.03|187.43|185.03|187.28|184.88|0
1652199890000|2022-05-10 16:24:50|187.53|185.13|187.88|185.48|187.88|185.48|187.38|184.98|0
1652199900000|2022-05-10 16:25:00|187.48|185.08|188.47|186.07|188.47|186.07|187.48|185.08|0
1652199910000|2022-05-10 16:25:10|187.68|185.28|188.08|185.68|188.08|185.68|187.68|185.28|0
1652199920000|2022-05-10 16:25:20|188.77|186.37|188.77|186.37|188.77|186.37|188.32|185.92|0
1652199930000|2022-05-10 16:25:30|188.57|186.17|188.77|186.37|188.77|186.37|188.37|185.97|0
1652199940000|2022-05-10 16:25:40|189.42|187.02|189.17|186.77|189.47|187.07|189.12|186.72|0
1652199950000|2022-05-10 16:25:50|189.07|186.67|189.27|186.87|189.27|186.87|188.97|186.57|0
1652199960000|2022-05-10 16:26:00|189.57|187.17|189.27|186.87|189.57|187.17|189.27|186.87|0
1652199970000|2022-05-10 16:26:10|189.47|187.07|188.57|186.17|189.47|187.07|188.57|186.17|0
1652199980000|2022-05-10 16:26:20|188.37|185.97|188.67|186.27|188.67|186.27|188.22|185.82|0
1652199990000|2022-05-10 16:26:30|188.57|186.17|187.63|185.23|188.57|186.17|187.63|185.23|0
1652200000000|2022-05-10 16:26:40|187.98|185.58|188.77|186.37|188.77|186.37|187.98|185.58|0
1652200010000|2022-05-10 16:26:50|188.67|186.27|189.07|186.67|189.17|186.77|188.67|186.27|0
1652200020000|2022-05-10 16:27:00|189.17|186.77|189.17|186.77|189.17|186.77|188.87|186.47|0
1652200030000|2022-05-10 16:27:10|188.97|186.57|189.22|186.82|189.22|186.82|188.77|186.37|0
1652200040000|2022-05-10 16:27:20|188.87|186.47|188.77|186.37|188.87|186.47|188.77|186.37|0
1652200050000|2022-05-10 16:27:30|188.87|186.47|188.87|186.47|188.87|186.47|188.87|186.47|0
1652200060000|2022-05-10 16:27:40|188.97|186.57|188.97|186.57|189.17|186.77|188.97|186.57|0
1652200070000|2022-05-10 16:27:50|189.17|186.77|189.17|186.77|189.17|186.77|189.07|186.67|0
1652200080000|2022-05-10 16:28:00|189.37|186.97|188.77|186.37|189.37|186.97|188.77|186.37|0
1652200090000|2022-05-10 16:28:10|187.98|185.58|188.37|185.97|188.37|185.97|187.88|185.48|0
1652200100000|2022-05-10 16:28:20|187.98|185.58|187.82|185.42|188.07|185.67|187.78|185.38|0
1652200110000|2022-05-10 16:28:30|187.43|185.03|186.88|184.48|187.43|185.03|186.88|184.48|0
1652200120000|2022-05-10 16:28:40|186.98|184.58|187.58|185.18|187.58|185.18|186.98|184.58|0
1652200130000|2022-05-10 16:28:50|187.48|185.08|189.34|186.94|189.34|186.94|186.56|184.16|0
1652200140000|2022-05-10 16:29:00|189.44|187.04|189.79|187.39|189.79|187.39|188.79|186.39|0
1652200150000|2022-05-10 16:29:10|189.44|187.04|187.65|185.25|189.44|187.04|187.65|185.25|0
1652200160000|2022-05-10 16:29:20|187.06|184.66|188.34|185.94|188.34|185.94|187.06|184.66|0
1652200170000|2022-05-10 16:29:30|188.05|185.65|188.25|185.85|188.25|185.85|187.95|185.55|0
1652200180000|2022-05-10 16:29:40|188.74|186.34|188.54|186.14|188.74|186.34|188.34|185.94|0
1652200190000|2022-05-10 16:29:50|187.95|185.55|188.05|185.65|188.05|185.65|187.55|185.15|0
1652200200000|2022-05-10 16:30:00|187.75|185.35|187.95|185.55|187.95|185.55|187.75|185.35|0
1652200210000|2022-05-10 16:30:10|187.9|185.5|189.74|187.34|189.74|187.34|187.9|185.5|0
1652200220000|2022-05-10 16:30:20|188.74|186.34|189.04|186.64|189.04|186.64|188.64|186.24|0
1652200230000|2022-05-10 16:30:30|188.24|185.84|187.25|184.85|188.24|185.84|187.25|184.85|0
1652200240000|2022-05-10 16:30:40|187.55|185.15|187.05|184.65|187.55|185.15|186.96|184.56|0
1652200250000|2022-05-10 16:30:50|186.16|183.76|184.74|182.34|186.46|184.06|184.74|182.34|0
1652200260000|2022-05-10 16:31:00|183.9|181.5|184|181.6|184|181.6|183.81|181.41|0
1652200270000|2022-05-10 16:31:10|183.9|181.5|183.07|180.67|184|181.6|183.07|180.67|0
1652200280000|2022-05-10 16:31:20|182.93|180.53|182.83|180.43|183.02|180.62|182.83|180.43|0
1652200290000|2022-05-10 16:31:30|182.73|180.33|182.34|179.94|182.83|180.43|182.34|179.94|0
1652200300000|2022-05-10 16:31:40|182.54|180.14|182.73|180.33|182.83|180.43|182.54|180.14|0
1652200310000|2022-05-10 16:31:50|183.22|180.82|183.41|181.01|183.41|181.01|182.58|180.18|0
1652200320000|2022-05-10 16:32:00|183.32|180.92|183.51|181.11|183.9|181.5|183.32|180.92|0
1652200330000|2022-05-10 16:32:10|183.71|181.31|183.32|180.92|183.71|181.31|183.02|180.62|0
1652200350000|2022-05-10 16:32:30|182.92|180.52|183.12|180.72|183.12|180.72|182.92|180.52|0
1652200360000|2022-05-10 16:32:40|182.87|180.47|183.51|181.11|183.51|181.11|182.87|180.47|0
1652200370000|2022-05-10 16:32:50|184|181.6|183.22|180.82|184|181.6|183.22|180.82|0
1652200380000|2022-05-10 16:33:00|182.97|180.57|182.63|180.23|182.97|180.57|182.63|180.23|0
1652200390000|2022-05-10 16:33:10|182.34|179.94|182.44|180.04|182.53|180.13|182.34|179.94|0
1652200400000|2022-05-10 16:33:20|182.48|180.08|182.34|179.94|182.53|180.13|182.34|179.94|0
1652200410000|2022-05-10 16:33:30|182.39|179.99|182.53|180.13|182.73|180.33|182.39|179.99|0
1652200420000|2022-05-10 16:33:40|182.44|180.04|182.92|180.52|182.92|180.52|182.44|180.04|0
1652200430000|2022-05-10 16:33:50|182.63|180.23|183.12|180.72|183.22|180.82|182.63|180.23|0
1652200440000|2022-05-10 16:34:00|182.73|180.33|184.49|182.09|184.49|182.09|182.73|180.33|0
1652200450000|2022-05-10 16:34:10|184.54|182.14|185.18|182.78|185.18|182.78|184.49|182.09|0
1652200460000|2022-05-10 16:34:20|185.08|182.68|184.69|182.29|185.08|182.68|184.39|181.99|0
1652200470000|2022-05-10 16:34:30|184.2|181.8|184.29|181.89|184.39|181.99|184.1|181.7|0
1652200480000|2022-05-10 16:34:40|184|181.6|184.59|182.19|184.59|182.19|184|181.6|0
1652200490000|2022-05-10 16:34:50|184.29|181.89|184.1|181.7|184.29|181.89|184|181.6|0
1652200500000|2022-05-10 16:35:00|183.8|181.4|184.69|182.29|184.69|182.29|183.71|181.31|0
1652200510000|2022-05-10 16:35:10|185.18|182.78|184.98|182.58|185.57|183.17|184.98|182.58|0
1652200520000|2022-05-10 16:35:20|185.08|182.68|184.98|182.58|185.47|183.07|184.98|182.58|0
1652200530000|2022-05-10 16:35:30|184.88|182.48|185.87|183.47|185.87|183.47|184.88|182.48|0
1652200540000|2022-05-10 16:35:40|185.97|183.57|185.82|183.42|185.97|183.57|185.67|183.27|0
1652200550000|2022-05-10 16:35:50|186.26|183.86|185.57|183.17|186.26|183.86|185.47|183.07|0
1652200560000|2022-05-10 16:36:00|185.18|182.78|185.82|183.42|185.82|183.42|185.18|182.78|0
1652200570000|2022-05-10 16:36:10|185.87|183.47|185.87|183.47|185.87|183.47|185.77|183.37|0
1652200580000|2022-05-10 16:36:20|185.67|183.27|186.06|183.66|186.46|184.06|185.67|183.27|0
1652200590000|2022-05-10 16:36:30|186.11|183.71|185.47|183.07|186.11|183.71|185.47|183.07|0
1652200600000|2022-05-10 16:36:40|185.18|182.78|185.87|183.47|185.87|183.47|185.18|182.78|0
1652200610000|2022-05-10 16:36:50|186.46|184.06|187.05|184.65|187.05|184.65|186.46|184.06|0
1652200620000|2022-05-10 16:37:00|186.85|184.45|186.16|183.76|186.85|184.45|186.16|183.76|0
1652200630000|2022-05-10 16:37:10|186.51|184.11|186.06|183.66|186.51|184.11|186.06|183.66|0
1652200640000|2022-05-10 16:37:20|186.16|183.76|186.36|183.96|186.36|183.96|186.11|183.71|0
1652200650000|2022-05-10 16:37:30|186.66|184.26|186.6|184.2|186.66|184.26|186.46|184.06|0
1652200660000|2022-05-10 16:37:40|187.05|184.65|186.16|183.76|187.05|184.65|186.16|183.76|0
1652200670000|2022-05-10 16:37:50|185.57|183.17|185.87|183.47|185.87|183.47|185.47|183.07|0
1652200680000|2022-05-10 16:38:00|186.36|183.96|186.16|183.76|186.36|183.96|185.87|183.47|0
1652200690000|2022-05-10 16:38:10|186.01|183.61|186.46|184.06|186.46|184.06|186.01|183.61|0
1652200700000|2022-05-10 16:38:20|186.56|184.16|186.31|183.91|186.56|184.16|186.26|183.86|0
1652200710000|2022-05-10 16:38:30|186.8|184.4|186.6|184.2|186.8|184.4|186.36|183.96|0
1652200720000|2022-05-10 16:38:40|186.06|183.66|185.47|183.07|186.16|183.76|185.47|183.07|0
1652200730000|2022-05-10 16:38:50|185.67|183.27|185.08|182.68|185.81|183.41|185.08|182.68|0
1652200740000|2022-05-10 16:39:00|185.18|182.78|185.37|182.97|185.37|182.97|185.18|182.78|0
1652200750000|2022-05-10 16:39:10|184.78|182.38|184.59|182.19|184.78|182.38|184.59|182.19|0
1652200760000|2022-05-10 16:39:20|184.49|182.09|185.18|182.78|185.18|182.78|184.29|181.89|0
1652200770000|2022-05-10 16:39:30|185.08|182.68|184.83|182.43|185.08|182.68|184.83|182.43|0
1652200780000|2022-05-10 16:39:40|184.19|181.79|184.39|181.99|184.53|182.13|184.04|181.64|0
1652200790000|2022-05-10 16:39:50|184.68|182.28|184.88|182.48|184.88|182.48|184.59|182.19|0
1652200800000|2022-05-10 16:40:00|184.29|181.89|184|181.6|184.29|181.89|183.8|181.4|0
1652200810000|2022-05-10 16:40:10|184.29|181.89|186.16|183.76|186.16|183.76|184.29|181.89|0
1652200820000|2022-05-10 16:40:20|185.86|183.46|186.06|183.66|186.06|183.66|185.86|183.46|0
1652200830000|2022-05-10 16:40:30|185.96|183.56|186.75|184.35|186.75|184.35|185.96|183.56|0
1652200840000|2022-05-10 16:40:40|186.21|183.81|186.75|184.35|186.75|184.35|186.16|183.76|0
1652200850000|2022-05-10 16:40:50|187.35|184.95|187.15|184.75|187.74|185.34|187.15|184.75|0
1652200860000|2022-05-10 16:41:00|187.2|184.8|187.25|184.85|187.55|185.15|187.2|184.8|0
1652200870000|2022-05-10 16:41:10|187.55|185.15|187.2|184.8|187.55|185.15|187.15|184.75|0
1652200880000|2022-05-10 16:41:20|186.85|184.45|187.54|185.14|187.64|185.24|186.85|184.45|0
1652200890000|2022-05-10 16:41:30|187.64|185.24|187.54|185.14|187.79|185.39|187.39|184.99|0
1652200900000|2022-05-10 16:41:40|187.64|185.24|187.45|185.05|187.64|185.24|187.3|184.9|0
1652200910000|2022-05-10 16:41:50|187.64|185.24|188.04|185.64|188.04|185.64|187.64|185.24|0
1652200920000|2022-05-10 16:42:00|188.14|185.74|187.54|185.14|188.14|185.74|187.39|184.99|0
1652200930000|2022-05-10 16:42:10|187.94|185.54|186.75|184.35|187.94|185.54|186.75|184.35|0
1652200940000|2022-05-10 16:42:20|186.85|184.45|186.65|184.25|186.85|184.45|186.55|184.15|0
1652200950000|2022-05-10 16:42:30|186.75|184.35|187.64|185.24|187.64|185.24|186.75|184.35|0
1652200960000|2022-05-10 16:42:40|188.29|185.89|187.05|184.65|188.29|185.89|187.05|184.65|0
1652200970000|2022-05-10 16:42:50|186.95|184.55|186.95|184.55|186.95|184.55|186.75|184.35|0
1652200980000|2022-05-10 16:43:00|186.75|184.35|186.6|184.2|186.75|184.35|186.06|183.66|0
1652200990000|2022-05-10 16:43:10|186.06|183.66|186.46|184.06|186.46|184.06|185.96|183.56|0
1652201000000|2022-05-10 16:43:20|186.36|183.96|186.11|183.71|186.36|183.96|185.96|183.56|0
1652201010000|2022-05-10 16:43:30|186.65|184.25|186.65|184.25|186.75|184.35|186.65|184.25|0
1652201020000|2022-05-10 16:43:40|186.9|184.5|186.55|184.15|186.9|184.5|186.26|183.86|0
1652201030000|2022-05-10 16:43:50|186.95|184.55|187.25|184.85|187.25|184.85|186.95|184.55|0
1652201040000|2022-05-10 16:44:00|187.35|184.95|187|184.6|187.35|184.95|186.95|184.55|0
1652201050000|2022-05-10 16:44:10|187.1|184.7|188.04|185.64|188.04|185.64|187.1|184.7|0
1652201060000|2022-05-10 16:44:20|188.34|185.94|187.54|185.14|188.34|185.94|187.44|185.04|0
1652201070000|2022-05-10 16:44:30|187.25|184.85|187.05|184.65|187.29|184.89|187.05|184.65|0
1652201080000|2022-05-10 16:44:40|187.54|185.14|187.19|184.79|187.54|185.14|186.95|184.55|0
1652201090000|2022-05-10 16:44:50|187.54|185.14|188.24|185.84|188.24|185.84|187.54|185.14|0
1652201100000|2022-05-10 16:45:00|188.04|185.64|188.44|186.04|188.44|186.04|188.04|185.64|0
1652201110000|2022-05-10 16:45:10|188.29|185.89|187.35|184.95|188.29|185.89|187.35|184.95|0
1652201120000|2022-05-10 16:45:20|187.94|185.54|189.53|187.13|189.53|187.13|187.94|185.54|0
1652201130000|2022-05-10 16:45:30|190.33|187.93|189.68|187.28|190.33|187.93|189.68|187.28|0
1652201140000|2022-05-10 16:45:40|189.33|186.93|189.98|187.58|189.98|187.58|189.33|186.93|0
1652201150000|2022-05-10 16:45:50|189.73|187.33|189.93|187.53|190.13|187.73|189.63|187.23|0
1652201160000|2022-05-10 16:46:00|190.03|187.63|190.53|188.13|190.53|188.13|190.03|187.63|0
1652201170000|2022-05-10 16:46:10|190.93|188.53|190.53|188.13|190.93|188.53|190.53|188.13|0
1652201180000|2022-05-10 16:46:20|190.73|188.33|191.03|188.63|191.33|188.93|190.73|188.33|0
1652201190000|2022-05-10 16:46:30|190.93|188.53|190.43|188.03|191.03|188.63|190.43|188.03|0
1652201200000|2022-05-10 16:46:40|190.38|187.98|189.63|187.23|190.38|187.98|189.63|187.23|0
1652201210000|2022-05-10 16:46:50|189.73|187.33|189.53|187.13|189.83|187.43|189.53|187.13|0
1652201220000|2022-05-10 16:47:00|189.63|187.23|189.53|187.13|189.63|187.23|189.53|187.13|0
1652201230000|2022-05-10 16:47:10|189.43|187.03|189.73|187.33|189.78|187.38|189.43|187.03|0
1652201240000|2022-05-10 16:47:20|189.83|187.43|190.18|187.78|190.18|187.78|189.73|187.33|0
1652201250000|2022-05-10 16:47:30|189.23|186.83|189.23|186.83|189.33|186.93|189.13|186.73|0
1652201260000|2022-05-10 16:47:40|189.18|186.78|189.93|187.53|189.93|187.53|189.18|186.78|0
1652201270000|2022-05-10 16:47:50|189.28|186.88|189.33|186.93|189.58|187.18|189.28|186.88|0
1652201280000|2022-05-10 16:48:00|189.03|186.63|188.54|186.14|189.03|186.63|187.99|185.59|0
1652201290000|2022-05-10 16:48:10|188.48|186.08|188.34|185.94|188.48|186.08|188.34|185.94|0
1652201300000|2022-05-10 16:48:20|188.44|186.04|189.23|186.83|189.23|186.83|188.44|186.04|0
1652201310000|2022-05-10 16:48:30|189.83|187.43|189.83|187.43|189.93|187.53|189.83|187.43|0
1652201320000|2022-05-10 16:48:40|189.73|187.33|189.93|187.53|189.93|187.53|189.23|186.83|0
1652201330000|2022-05-10 16:48:50|190.03|187.63|191.78|189.38|191.78|189.38|190.03|187.63|0
1652201340000|2022-05-10 16:49:00|191.98|189.58|192.94|190.54|193.15|190.75|191.98|189.58|0
1652201350000|2022-05-10 16:49:10|193.04|190.64|192.34|189.94|193.04|190.64|192.24|189.84|0
1652201360000|2022-05-10 16:49:20|191.94|189.54|191.63|189.23|191.94|189.54|191.53|189.13|0
1652201370000|2022-05-10 16:49:30|191.33|188.93|192.04|189.64|192.14|189.74|191.33|188.93|0
1652201380000|2022-05-10 16:49:40|192.14|189.74|191.43|189.03|192.14|189.74|191.43|189.03|0
1652201390000|2022-05-10 16:49:50|191.53|189.13|190.83|188.43|191.53|189.13|190.83|188.43|0
1652201400000|2022-05-10 16:50:00|190.63|188.23|190.53|188.13|190.63|188.23|190.23|187.83|0
1652201410000|2022-05-10 16:50:10|190.63|188.23|189.63|187.23|190.63|188.23|189.63|187.23|0
1652201420000|2022-05-10 16:50:20|190.03|187.63|189.83|187.43|190.03|187.63|189.83|187.43|0
1652201430000|2022-05-10 16:50:30|189.33|186.93|189.43|187.03|189.48|187.08|188.73|186.33|0
1652201440000|2022-05-10 16:50:40|189.93|187.53|189.43|187.03|189.93|187.53|189.43|187.03|0
1652201450000|2022-05-10 16:50:50|189.53|187.13|189.73|187.33|189.73|187.33|189.53|187.13|0
1652201460000|2022-05-10 16:51:00|189.83|187.43|189.73|187.33|189.83|187.43|189.63|187.23|0
1652201470000|2022-05-10 16:51:10|189.33|186.93|189.73|187.33|189.73|187.33|189.33|186.93|0
1652201480000|2022-05-10 16:51:20|189.53|187.13|189.23|186.83|189.53|187.13|189.03|186.63|0
1652201490000|2022-05-10 16:51:30|189.33|186.93|189.33|186.93|189.63|187.23|189.33|186.93|0
1652201500000|2022-05-10 16:51:40|189.03|186.63|188.83|186.43|189.03|186.63|188.83|186.43|0
1652201510000|2022-05-10 16:51:50|189.03|186.63|188.48|186.08|189.03|186.63|188.48|186.08|0
1652201520000|2022-05-10 16:52:00|188.38|185.98|187.19|184.79|188.38|185.98|187.19|184.79|0
1652201530000|2022-05-10 16:52:10|187.04|184.64|186.7|184.3|187.04|184.64|186.7|184.3|0
1652201540000|2022-05-10 16:52:20|186.1|183.7|187.24|184.84|187.24|184.84|186.1|183.7|0
1652201550000|2022-05-10 16:52:30|186.85|184.45|186.55|184.15|186.85|184.45|186.55|184.15|0
1652201560000|2022-05-10 16:52:40|186.65|184.25|186.65|184.25|186.85|184.45|186.65|184.25|0
1652201570000|2022-05-10 16:52:50|186.55|184.15|186.1|183.7|186.55|184.15|186.1|183.7|0
1652201580000|2022-05-10 16:53:00|186.15|183.75|186.35|183.95|186.35|183.95|186|183.6|0
1652201590000|2022-05-10 16:53:10|186.45|184.05|186.06|183.66|186.45|184.05|186.06|183.66|0
1652201600000|2022-05-10 16:53:20|186.4|184|186.55|184.15|186.55|184.15|186.4|184|0
1652201610000|2022-05-10 16:53:30|186.1|183.7|185.91|183.51|186.15|183.75|185.86|183.46|0
1652201620000|2022-05-10 16:53:40|186.06|183.66|186.06|183.66|186.15|183.75|186|183.6|0
1652201630000|2022-05-10 16:53:50|186.15|183.75|185.76|183.36|186.15|183.75|185.76|183.36|0
1652201640000|2022-05-10 16:54:00|185.46|183.06|185.96|183.56|185.96|183.56|185.37|182.97|0
1652201650000|2022-05-10 16:54:10|186.06|183.66|185.96|183.56|186.45|184.05|185.86|183.46|0
1652201660000|2022-05-10 16:54:20|186.3|183.9|186.35|183.95|186.4|184|186.25|183.85|0
1652201670000|2022-05-10 16:54:30|186.45|184.05|185.56|183.16|186.45|184.05|185.56|183.16|0
1652201680000|2022-05-10 16:54:40|185.76|183.36|186.06|183.66|186.15|183.75|185.76|183.36|0
1652201690000|2022-05-10 16:54:50|186.1|183.7|186.06|183.66|186.1|183.7|185.56|183.16|0
1652201700000|2022-05-10 16:55:00|185.71|183.31|185.41|183.01|185.76|183.36|185.41|183.01|0
1652201710000|2022-05-10 16:55:10|185.46|183.06|185.41|183.01|185.76|183.36|184.67|182.27|0
1652201720000|2022-05-10 16:55:20|185.46|183.06|185.56|183.16|185.56|183.16|185.26|182.86|0
1652201730000|2022-05-10 16:55:30|186.35|183.95|186.45|184.05|186.55|184.15|186.25|183.85|0
1652201740000|2022-05-10 16:55:40|185.66|183.26|186.05|183.65|186.15|183.75|185.66|183.26|0
1652201750000|2022-05-10 16:55:50|186.55|184.15|186.35|183.95|186.55|184.15|185.95|183.55|0
1652201760000|2022-05-10 16:56:00|186.74|184.34|185.66|183.26|186.74|184.34|185.66|183.26|0
1652201770000|2022-05-10 16:56:10|185.7|183.3|186.05|183.65|186.2|183.8|185.7|183.3|0
1652201780000|2022-05-10 16:56:20|185.41|183.01|185.51|183.11|185.51|183.11|185.36|182.96|0
1652201790000|2022-05-10 16:56:30|185.75|183.35|185.66|183.26|185.95|183.55|185.66|183.26|0
1652201800000|2022-05-10 16:56:40|185.7|183.3|185.56|183.16|185.75|183.35|185.56|183.16|0
1652201810000|2022-05-10 16:56:50|185.21|182.81|185.66|183.26|185.66|183.26|185.21|182.81|0
1652201820000|2022-05-10 16:57:00|185.95|183.55|186.3|183.9|186.3|183.9|185.75|183.35|0
1652201830000|2022-05-10 16:57:10|186.35|183.95|186.54|184.14|186.69|184.29|186.25|183.85|0
1652201840000|2022-05-10 16:57:20|186.35|183.95|186.35|183.95|186.35|183.95|186.05|183.65|0
1652201850000|2022-05-10 16:57:30|185.65|183.25|185.7|183.3|185.85|183.45|185.56|183.16|0
1652201860000|2022-05-10 16:57:40|186.15|183.75|186.54|184.14|186.54|184.14|186.15|183.75|0
1652201870000|2022-05-10 16:57:50|186.45|184.05|185.46|183.06|186.54|184.14|185.46|183.06|0
1652201880000|2022-05-10 16:58:00|184.87|182.47|184.87|182.47|184.96|182.56|184.67|182.27|0
1652201890000|2022-05-10 16:58:10|184.67|182.27|184.57|182.17|184.77|182.37|184.57|182.17|0
1652201900000|2022-05-10 16:58:20|184.47|182.07|184.67|182.27|184.67|182.27|184.47|182.07|0
1652201910000|2022-05-10 16:58:30|185.21|182.81|185.46|183.06|185.46|183.06|185.21|182.81|0
1652201920000|2022-05-10 16:58:40|185.26|182.86|185.16|182.76|185.36|182.96|185.16|182.76|0
1652201930000|2022-05-10 16:58:50|184.87|182.47|184.67|182.27|185.26|182.86|184.67|182.27|0
1652201940000|2022-05-10 16:59:00|184.96|182.56|184.67|182.27|184.96|182.56|184.47|182.07|0
1652201950000|2022-05-10 16:59:10|184.47|182.07|184.77|182.37|184.77|182.37|183.98|181.58|0
1652201960000|2022-05-10 16:59:20|185.16|182.76|184.77|182.37|185.16|182.76|184.37|181.97|0
1652201970000|2022-05-10 16:59:30|184.96|182.56|184.62|182.22|185.06|182.66|184.62|182.22|0
1652201980000|2022-05-10 16:59:40|184.96|182.56|184.86|182.46|185.01|182.61|184.81|182.41|0
1652201990000|2022-05-10 16:59:50|185.06|182.66|185.36|182.96|185.36|182.96|185.06|182.66|0
1652202000000|2022-05-10 17:00:00|184.67|182.27|184.67|182.27|184.96|182.56|184.67|182.27|0
1652202010000|2022-05-10 17:00:10|185.06|182.66|184.86|182.46|185.16|182.76|184.86|182.46|0
1652202020000|2022-05-10 17:00:20|184.67|182.27|184.22|181.82|184.67|182.27|184.22|181.82|0
1652202030000|2022-05-10 17:00:30|184.27|181.87|184.57|182.17|184.57|182.17|184.27|181.87|0
1652202040000|2022-05-10 17:00:40|186.15|183.75|186.89|184.49|187.34|184.94|186.15|183.75|0
1652202050000|2022-05-10 17:00:50|186.1|183.7|186.44|184.04|186.64|184.24|186.1|183.7|0
1652202060000|2022-05-10 17:01:00|186.84|184.44|187.44|185.04|187.44|185.04|186.74|184.34|0
1652202070000|2022-05-10 17:01:10|188.33|185.93|188.43|186.03|188.43|186.03|188.23|185.83|0
1652202080000|2022-05-10 17:01:20|189.43|187.03|188.73|186.33|189.43|187.03|188.73|186.33|0
1652202090000|2022-05-10 17:01:30|188.93|186.53|188.93|186.53|188.93|186.53|188.53|186.13|0
1652202100000|2022-05-10 17:01:40|189.28|186.88|188.73|186.33|189.33|186.93|188.53|186.13|0
1652202110000|2022-05-10 17:01:50|189.03|186.63|188.53|186.13|189.03|186.63|188.53|186.13|0
1652202120000|2022-05-10 17:02:00|188.63|186.23|188.63|186.23|188.63|186.23|188.43|186.03|0
1652202130000|2022-05-10 17:02:10|189.03|186.63|188.83|186.43|189.33|186.93|188.83|186.43|0
1652202140000|2022-05-10 17:02:20|188.93|186.53|189.43|187.03|189.43|187.03|188.93|186.53|0
1652202150000|2022-05-10 17:02:30|189.83|187.43|190.18|187.78|190.63|188.23|189.83|187.43|0
1652202160000|2022-05-10 17:02:40|190.13|187.73|190.23|187.83|190.23|187.83|189.93|187.53|0
1652202170000|2022-05-10 17:02:50|190.43|188.03|189.73|187.33|190.43|188.03|189.43|187.03|0
1652202180000|2022-05-10 17:03:00|189.78|187.38|189.93|187.53|189.93|187.53|189.63|187.23|0
1652202190000|2022-05-10 17:03:10|189.83|187.43|190.43|188.03|190.43|188.03|189.78|187.38|0
1652202200000|2022-05-10 17:03:20|190.23|187.83|190.68|188.28|190.68|188.28|190.13|187.73|0
1652202210000|2022-05-10 17:03:30|190.43|188.03|190.63|188.23|190.63|188.23|190.43|188.03|0
1652202220000|2022-05-10 17:03:40|190.33|187.93|190.78|188.38|190.78|188.38|190.33|187.93|0
1652202230000|2022-05-10 17:03:50|190.73|188.33|190.68|188.28|190.73|188.33|190.53|188.13|0
1652202240000|2022-05-10 17:04:00|190.43|188.03|190.83|188.43|191.03|188.63|190.43|188.03|0
1652202250000|2022-05-10 17:04:10|191.13|188.73|191.43|189.03|191.43|189.03|191.13|188.73|0
1652202260000|2022-05-10 17:04:20|190.93|188.53|190.33|187.93|190.93|188.53|190.33|187.93|0
1652202270000|2022-05-10 17:04:30|189.93|187.53|189.63|187.23|189.93|187.53|189.63|187.23|0
1652202280000|2022-05-10 17:04:40|189.38|186.98|189.03|186.63|189.38|186.98|188.63|186.23|0
1652202290000|2022-05-10 17:04:50|189.53|187.13|190.23|187.83|190.23|187.83|189.53|187.13|0
1652202300000|2022-05-10 17:05:00|190.08|187.68|190.73|188.33|190.83|188.43|189.93|187.53|0
1652202310000|2022-05-10 17:05:10|191.74|189.34|192.04|189.64|192.09|189.69|191.33|188.93|0
1652202320000|2022-05-10 17:05:20|192.34|189.94|192.64|190.24|192.64|190.24|192.34|189.94|0
1652202330000|2022-05-10 17:05:30|192.24|189.84|192.14|189.74|192.24|189.84|191.88|189.48|0
1652202340000|2022-05-10 17:05:40|192.04|189.64|192.79|190.39|192.79|190.39|191.94|189.54|0
1652202350000|2022-05-10 17:05:50|192.85|190.45|193.55|191.15|193.55|191.15|192.74|190.34|0
1652202360000|2022-05-10 17:06:00|193.25|190.85|192.34|189.94|193.25|190.85|192.09|189.69|0
1652202370000|2022-05-10 17:06:10|192.04|189.64|192.34|189.94|192.64|190.24|191.94|189.54|0
1652202380000|2022-05-10 17:06:20|191.94|189.54|191.23|188.83|191.94|189.54|191.23|188.83|0
1652202390000|2022-05-10 17:06:30|191.33|188.93|191.13|188.73|191.33|188.93|190.73|188.33|0
1652202400000|2022-05-10 17:06:40|192.64|190.24|192.14|189.74|192.64|190.24|192.14|189.74|0
1652202410000|2022-05-10 17:06:50|192.44|190.04|191.94|189.54|192.44|190.04|191.94|189.54|0
1652202420000|2022-05-10 17:07:00|192.34|189.94|192.64|190.24|192.64|190.24|192.34|189.94|0
1652202430000|2022-05-10 17:07:10|192.34|189.94|192.74|190.34|192.79|190.39|192.34|189.94|0
1652202440000|2022-05-10 17:07:20|192.44|190.04|193.05|190.65|193.05|190.65|192.44|190.04|0
1652202450000|2022-05-10 17:07:30|193.15|190.75|193.15|190.75|193.15|190.75|193.05|190.65|0
1652202460000|2022-05-10 17:07:40|192.05|189.65|191.24|188.84|192.05|189.65|191.24|188.84|0
1652202470000|2022-05-10 17:07:50|191.44|189.04|191.34|188.94|191.44|189.04|191.29|188.89|0
1652202480000|2022-05-10 17:08:00|191.04|188.64|190.84|188.44|191.04|188.64|190.84|188.44|0
1652202490000|2022-05-10 17:08:10|191.24|188.84|191.14|188.74|191.24|188.84|191.04|188.64|0
1652202500000|2022-05-10 17:08:20|190.94|188.54|190.43|188.03|190.94|188.54|190.43|188.03|0
1652202510000|2022-05-10 17:08:30|190.74|188.34|190.13|187.73|190.74|188.34|189.93|187.53|0
1652202520000|2022-05-10 17:08:40|190.28|187.88|190.33|187.93|190.33|187.93|190.23|187.83|0
1652202530000|2022-05-10 17:08:50|190.43|188.03|191.04|188.64|191.14|188.74|190.43|188.03|0
1652202540000|2022-05-10 17:09:00|191.34|188.94|191.34|188.94|191.34|188.94|191.34|188.94|0
1652202550000|2022-05-10 17:09:10|191.19|188.79|191.04|188.64|191.19|188.79|191.04|188.64|0
1652202560000|2022-05-10 17:09:20|190.63|188.23|190.68|188.28|190.74|188.34|190.63|188.23|0
1652202570000|2022-05-10 17:09:30|190.63|188.23|191.14|188.74|191.14|188.74|190.63|188.23|0
1652202580000|2022-05-10 17:09:40|191.44|189.04|191.24|188.84|191.74|189.34|191.24|188.84|0
1652202590000|2022-05-10 17:09:50|191.54|189.14|192.05|189.65|192.05|189.65|191.49|189.09|0
1652202600000|2022-05-10 17:10:00|190.84|188.44|189.73|187.33|191.04|188.64|189.73|187.33|0
1652202610000|2022-05-10 17:10:10|190.13|187.73|189.63|187.23|190.13|187.73|189.63|187.23|0
1652202620000|2022-05-10 17:10:20|190.03|187.63|190.13|187.73|190.13|187.73|189.83|187.43|0
1652202630000|2022-05-10 17:10:30|189.63|187.23|189.98|187.58|189.98|187.58|189.63|187.23|0
1652202640000|2022-05-10 17:10:40|189.73|187.33|189.13|186.73|189.73|187.33|189.13|186.73|0
1652202650000|2022-05-10 17:10:50|189.23|186.83|189.03|186.63|189.23|186.83|189.03|186.63|0
1652202660000|2022-05-10 17:11:00|189.13|186.73|188.68|186.28|189.13|186.73|188.23|185.83|0
1652202670000|2022-05-10 17:11:10|188.73|186.33|188.53|186.13|188.73|186.33|188.53|186.13|0
1652202680000|2022-05-10 17:11:20|188.73|186.33|188.88|186.48|188.88|186.48|188.23|185.83|0
1652202690000|2022-05-10 17:11:30|189.03|186.63|188.63|186.23|189.08|186.68|188.63|186.23|0
1652202700000|2022-05-10 17:11:40|188.73|186.33|188.53|186.13|188.73|186.33|188.53|186.13|0
1652202710000|2022-05-10 17:11:50|188.73|186.33|188.73|186.33|188.83|186.43|188.63|186.23|0
1652202720000|2022-05-10 17:12:00|188.18|185.78|188.43|186.03|188.63|186.23|188.18|185.78|0
1652202730000|2022-05-10 17:12:10|188.33|185.93|188.23|185.83|188.43|186.03|188.23|185.83|0
1652202740000|2022-05-10 17:12:20|188.13|185.73|187.83|185.43|188.13|185.73|187.73|185.33|0
1652202750000|2022-05-10 17:12:30|187.93|185.53|187.93|185.53|188.13|185.73|187.93|185.53|0
1652202760000|2022-05-10 17:12:40|187.63|185.23|187.63|185.23|187.83|185.43|187.63|185.23|0
1652202770000|2022-05-10 17:12:50|187.73|185.33|188.23|185.83|188.23|185.83|187.73|185.33|0
1652202780000|2022-05-10 17:13:00|188.43|186.03|187.98|185.58|188.43|186.03|187.83|185.43|0
1652202790000|2022-05-10 17:13:10|188.03|185.63|188.43|186.03|188.43|186.03|187.93|185.53|0
1652202800000|2022-05-10 17:13:20|188.83|186.43|188.93|186.53|188.93|186.53|188.33|185.93|0
1652202810000|2022-05-10 17:13:30|188.63|186.23|188.03|185.63|188.63|186.23|188.03|185.63|0
1652202820000|2022-05-10 17:13:40|188.33|185.93|188.13|185.73|188.33|185.93|188.13|185.73|0
1652202830000|2022-05-10 17:13:50|187.98|185.58|187.33|184.93|187.98|185.58|187.33|184.93|0
1652202840000|2022-05-10 17:14:00|187.53|185.13|186.93|184.53|187.53|185.13|186.93|184.53|0
1652202850000|2022-05-10 17:14:10|187.03|184.63|187.13|184.73|187.13|184.73|187.03|184.63|0
1652202860000|2022-05-10 17:14:20|187.23|184.83|187.63|185.23|187.63|185.23|187.23|184.83|0
1652202870000|2022-05-10 17:14:30|188.43|186.03|188.63|186.23|188.63|186.23|188.43|186.03|0
1652202880000|2022-05-10 17:14:40|188.23|185.83|188.43|186.03|189.23|186.83|188.23|185.83|0
1652202890000|2022-05-10 17:14:50|188.47|186.07|188.83|186.43|188.83|186.43|188.33|185.93|0
1652202900000|2022-05-10 17:15:00|189.13|186.73|188.63|186.23|189.13|186.73|188.63|186.23|0
1652202910000|2022-05-10 17:15:10|188.33|185.93|188.33|185.93|188.47|186.07|188.33|185.93|0
1652202920000|2022-05-10 17:15:20|187.98|185.58|186.93|184.53|187.98|185.58|186.93|184.53|0
1652202930000|2022-05-10 17:15:30|186.44|184.04|185.94|183.54|186.44|184.04|185.94|183.54|0
1652202940000|2022-05-10 17:15:40|185.54|183.14|187.03|184.63|187.03|184.63|185.54|183.14|0
1652202950000|2022-05-10 17:15:50|187.43|185.03|187.43|185.03|187.93|185.53|187.43|185.03|0
1652202960000|2022-05-10 17:16:00|187.23|184.83|187.33|184.93|187.48|185.08|187.23|184.83|0
1652202970000|2022-05-10 17:16:10|188.03|185.63|190.23|187.83|190.23|187.83|188.03|185.63|0
1652202980000|2022-05-10 17:16:20|189.83|187.43|189.78|187.38|190.03|187.63|189.78|187.38|0
1652202990000|2022-05-10 17:16:30|189.63|187.23|189.17|186.77|189.93|187.53|189.17|186.77|0
1652203000000|2022-05-10 17:16:40|189.23|186.83|189.47|187.07|189.47|187.07|189.03|186.63|0
1652203010000|2022-05-10 17:16:50|189.37|186.97|188.43|186.03|189.37|186.97|188.43|186.03|0
1652203020000|2022-05-10 17:17:00|188.23|185.83|186.63|184.23|188.23|185.83|186.24|183.84|0
1652203030000|2022-05-10 17:17:10|186.53|184.13|186.73|184.33|186.78|184.38|186.53|184.13|0
1652203040000|2022-05-10 17:17:20|186.53|184.13|186.24|183.84|186.53|184.13|185.94|183.54|0
1652203050000|2022-05-10 17:17:30|186.14|183.74|186.53|184.13|186.53|184.13|186.04|183.64|0
1652203060000|2022-05-10 17:17:40|185.94|183.54|185.64|183.24|186.14|183.74|185.64|183.24|0
1652203070000|2022-05-10 17:17:50|185.84|183.44|185.99|183.59|186.09|183.69|185.84|183.44|0
1652203080000|2022-05-10 17:18:00|186.09|183.69|186.43|184.03|186.43|184.03|186.04|183.64|0
1652203090000|2022-05-10 17:18:10|187.63|185.23|186.93|184.53|187.63|185.23|186.93|184.53|0
1652203100000|2022-05-10 17:18:20|186.63|184.23|186.63|184.23|186.63|184.23|186.43|184.03|0
1652203110000|2022-05-10 17:18:30|186.93|184.53|187.33|184.93|187.33|184.93|186.73|184.33|0
1652203120000|2022-05-10 17:18:40|187.23|184.83|187.33|184.93|187.43|185.03|187.08|184.68|0
1652203130000|2022-05-10 17:18:50|187.67|185.27|187.03|184.63|187.67|185.27|187.03|184.63|0
1652203140000|2022-05-10 17:19:00|186.58|184.18|186.93|184.53|186.93|184.53|186.58|184.18|0
1652203150000|2022-05-10 17:19:10|186.63|184.23|185.94|183.54|186.63|184.23|185.94|183.54|0
1652203160000|2022-05-10 17:19:20|185.84|183.44|185.74|183.34|186.04|183.64|185.74|183.34|0
1652203170000|2022-05-10 17:19:30|185.89|183.49|186.43|184.03|186.43|184.03|185.89|183.49|0
1652203180000|2022-05-10 17:19:40|186.83|184.43|186.43|184.03|186.83|184.43|186.14|183.74|0
1652203190000|2022-05-10 17:19:50|186.33|183.93|186.83|184.43|186.83|184.43|186.33|183.93|0
1652203200000|2022-05-10 17:20:00|188.42|186.02|187.53|185.13|188.42|186.02|187.43|185.03|0
1652203210000|2022-05-10 17:20:10|187.33|184.93|187.93|185.53|187.93|185.53|187.33|184.93|0
1652203220000|2022-05-10 17:20:20|188.12|185.72|187.73|185.33|188.22|185.82|187.73|185.33|0
1652203230000|2022-05-10 17:20:30|187.63|185.23|186.23|183.83|187.63|185.23|186.23|183.83|0
1652203240000|2022-05-10 17:20:40|186.33|183.93|186.04|183.64|186.43|184.03|186.04|183.64|0
1652203250000|2022-05-10 17:20:50|186.43|184.03|185.84|183.44|186.58|184.18|185.84|183.44|0
1652203260000|2022-05-10 17:21:00|185.79|183.39|185.64|183.24|185.79|183.39|185.64|183.24|0
1652203270000|2022-05-10 17:21:10|185.74|183.34|186.33|183.93|186.33|183.93|185.74|183.34|0
1652203280000|2022-05-10 17:21:20|186.14|183.74|187.23|184.83|187.23|184.83|186.14|183.74|0
1652203290000|2022-05-10 17:21:30|187.33|184.93|187.33|184.93|187.37|184.97|187.33|184.93|0
1652203300000|2022-05-10 17:21:40|187.57|185.17|187.77|185.37|188.12|185.72|187.57|185.17|0
1652203310000|2022-05-10 17:21:50|188.02|185.62|187.82|185.42|188.12|185.72|187.82|185.42|0
1652203320000|2022-05-10 17:22:00|188.22|185.82|187.82|185.42|188.52|186.12|187.82|185.42|0
1652203330000|2022-05-10 17:22:10|187.63|185.23|187.73|185.33|187.97|185.57|187.63|185.23|0
1652203340000|2022-05-10 17:22:20|187.82|185.42|188.17|185.77|188.22|185.82|187.82|185.42|0
1652203350000|2022-05-10 17:22:30|188.72|186.32|188.42|186.02|188.72|186.32|188.42|186.02|0
1652203360000|2022-05-10 17:22:40|188.22|185.82|187.27|184.87|188.22|185.82|187.27|184.87|0
1652203370000|2022-05-10 17:22:50|187.33|184.93|186.73|184.33|187.33|184.93|186.63|184.23|0
1652203380000|2022-05-10 17:23:00|186.13|183.73|186.33|183.93|187.03|184.63|186.13|183.73|0
1652203390000|2022-05-10 17:23:10|186.43|184.03|186.23|183.83|186.53|184.13|186.23|183.83|0
1652203400000|2022-05-10 17:23:20|186.53|184.13|186.53|184.13|186.53|184.13|186.33|183.93|0
1652203410000|2022-05-10 17:23:30|186.33|183.93|187.13|184.73|187.13|184.73|186.33|183.93|0
1652203420000|2022-05-10 17:23:40|187.03|184.63|187.08|184.68|187.33|184.93|187.03|184.63|0
1652203430000|2022-05-10 17:23:50|186.33|183.93|185.09|182.69|186.33|183.93|185.09|182.69|0
1652203440000|2022-05-10 17:24:00|184.99|182.59|185.14|182.74|185.14|182.74|184.8|182.4|0
1652203450000|2022-05-10 17:24:10|184.95|182.55|185.24|182.84|185.24|182.84|184.95|182.55|0
1652203460000|2022-05-10 17:24:20|185.14|182.74|186.63|184.23|186.63|184.23|185.14|182.74|0
1652203470000|2022-05-10 17:24:30|186.43|184.03|186.53|184.13|187.03|184.63|186.43|184.03|0
1652203480000|2022-05-10 17:24:40|186.58|184.18|186.83|184.43|186.88|184.48|186.53|184.13|0
1652203490000|2022-05-10 17:24:50|187.23|184.83|187.23|184.83|187.23|184.83|186.53|184.13|0
1652203500000|2022-05-10 17:25:00|187.52|185.12|188.77|186.37|189.02|186.62|187.52|185.12|0
1652203510000|2022-05-10 17:25:10|188.92|186.52|188.77|186.37|188.92|186.52|188.42|186.02|0
1652203520000|2022-05-10 17:25:20|188.72|186.32|189.07|186.67|189.12|186.72|188.72|186.32|0
1652203530000|2022-05-10 17:25:30|188.92|186.52|189.67|187.27|189.67|187.27|188.62|186.22|0
1652203540000|2022-05-10 17:25:40|189.62|187.22|189.92|187.52|189.92|187.52|189.22|186.82|0
1652203550000|2022-05-10 17:25:50|189.67|187.27|189.57|187.17|189.67|187.27|189.37|186.97|0
1652203560000|2022-05-10 17:26:00|189.72|187.32|189.07|186.67|189.72|187.32|189.07|186.67|0
1652203570000|2022-05-10 17:26:10|188.92|186.52|188.32|185.92|188.92|186.52|188.22|185.82|0
1652203580000|2022-05-10 17:26:20|188.62|186.22|188.72|186.32|188.72|186.32|188.47|186.07|0
1652203590000|2022-05-10 17:26:30|189.27|186.87|188.72|186.32|189.27|186.87|188.67|186.27|0
1652203600000|2022-05-10 17:26:40|188.82|186.42|189.12|186.72|189.22|186.82|188.82|186.42|0
1652203610000|2022-05-10 17:26:50|189.42|187.02|189.82|187.42|190.07|187.67|189.42|187.02|0
1652203620000|2022-05-10 17:27:00|190.12|187.72|190.53|188.13|190.73|188.33|190.02|187.62|0
1652203630000|2022-05-10 17:27:10|190.73|188.33|189.97|187.57|190.73|188.33|189.97|187.57|0
1652203640000|2022-05-10 17:27:20|189.62|187.22|189.42|187.02|189.62|187.22|189.32|186.92|0
1652203650000|2022-05-10 17:27:30|189.77|187.37|190.12|187.72|190.12|187.72|189.72|187.32|0
1652203660000|2022-05-10 17:27:40|190.22|187.82|190.67|188.27|190.67|188.27|190.22|187.82|0
1652203670000|2022-05-10 17:27:50|190.53|188.13|190.63|188.23|190.73|188.33|190.47|188.07|0
1652203680000|2022-05-10 17:28:00|190.02|187.62|189.52|187.12|190.02|187.62|189.52|187.12|0
1652203690000|2022-05-10 17:28:10|189.42|187.02|190.57|188.17|190.57|188.17|189.42|187.02|0
1652203700000|2022-05-10 17:28:20|190.32|187.92|190.63|188.23|190.63|188.23|190.02|187.62|0
1652203710000|2022-05-10 17:28:30|190.93|188.53|190.77|188.37|190.93|188.53|190.73|188.33|0
1652203720000|2022-05-10 17:28:40|191.03|188.63|191.94|189.54|191.94|189.54|191.03|188.63|0
1652203730000|2022-05-10 17:28:50|191.73|189.33|192.85|190.45|192.85|190.45|191.73|189.33|0
1652203740000|2022-05-10 17:29:00|192.69|190.29|193.4|191|193.46|191.06|192.69|190.29|0
1652203750000|2022-05-10 17:29:10|193.3|190.9|192.54|190.14|193.35|190.95|192.54|190.14|0
1652203760000|2022-05-10 17:29:20|192.79|190.39|193.66|191.26|193.76|191.36|192.79|190.39|0
1652203770000|2022-05-10 17:29:30|193.71|191.31|193.81|191.41|193.81|191.41|193.56|191.16|0
1652203780000|2022-05-10 17:29:40|193.56|191.16|193.71|191.31|193.86|191.46|193.56|191.16|0
1652203790000|2022-05-10 17:29:50|193.86|191.46|194.27|191.87|194.37|191.97|193.86|191.46|0
1652203800000|2022-05-10 17:30:00|195.44|193.04|195.19|192.79|195.44|193.04|195.19|192.79|0
1652203810000|2022-05-10 17:30:10|195.08|192.68|196.11|193.71|196.11|193.71|195.08|192.68|0
1652203820000|2022-05-10 17:30:20|195.85|193.45|195.9|193.5|196.11|193.71|195.85|193.45|0
1652203830000|2022-05-10 17:30:30|195.8|193.4|196|193.6|196.62|194.22|195.8|193.4|0
1652203840000|2022-05-10 17:30:40|195.8|193.4|195.7|193.3|196.11|193.71|195.7|193.3|0
1652203850000|2022-05-10 17:30:50|195.8|193.4|195.59|193.19|195.9|193.5|195.59|193.19|0
1652203860000|2022-05-10 17:31:00|196|193.6|198.29|195.89|198.29|195.89|195.08|192.68|0
1652203870000|2022-05-10 17:31:10|194.77|192.37|194.46|192.06|194.77|192.37|194.36|191.96|0
1652203880000|2022-05-10 17:31:20|194.56|192.16|194.77|192.37|194.97|192.57|194.56|192.16|0
1652203890000|2022-05-10 17:31:30|194.67|192.27|195.07|192.67|195.07|192.67|194.31|191.91|0
1652203900000|2022-05-10 17:31:40|194.97|192.57|195.22|192.82|195.22|192.82|194.77|192.37|0
1652203910000|2022-05-10 17:31:50|195.28|192.88|194.77|192.37|195.43|193.03|194.77|192.37|0
1652203920000|2022-05-10 17:32:00|195.58|193.18|195.69|193.29|195.69|193.29|195.58|193.18|0
1652203930000|2022-05-10 17:32:10|194.97|192.57|195.58|193.18|195.58|193.18|194.97|192.57|0
1652203940000|2022-05-10 17:32:20|195.99|193.59|195.99|193.59|195.99|193.59|195.89|193.49|0
1652203950000|2022-05-10 17:32:30|196.2|193.8|196.2|193.8|196.2|193.8|196.1|193.7|0
1652203960000|2022-05-10 17:32:40|196.1|193.7|196.51|194.11|196.51|194.11|196.1|193.7|0
1652203970000|2022-05-10 17:32:50|196.35|193.95|196.51|194.11|196.61|194.21|196.35|193.95|0
1652203980000|2022-05-10 17:33:00|196.71|194.31|196.92|194.52|196.92|194.52|196.66|194.26|0
1652203990000|2022-05-10 17:33:10|197.02|194.62|197.23|194.83|197.23|194.83|197.02|194.62|0
1652204000000|2022-05-10 17:33:20|197.33|194.93|196.82|194.42|197.33|194.93|196.82|194.42|0
1652204010000|2022-05-10 17:33:30|196.71|194.31|196.82|194.42|196.97|194.57|196.71|194.31|0
1652204020000|2022-05-10 17:33:40|197.17|194.77|197.02|194.62|197.17|194.77|196.86|194.46|0
1652204030000|2022-05-10 17:33:50|196.81|194.41|195.99|193.59|196.81|194.41|195.99|193.59|0
1652204040000|2022-05-10 17:34:00|196.2|193.8|196.4|194|196.4|194|196.2|193.8|0
1652204050000|2022-05-10 17:34:10|196.81|194.41|196.92|194.52|196.92|194.52|196.71|194.31|0
1652204060000|2022-05-10 17:34:20|197.02|194.62|197.12|194.72|197.53|195.13|197.02|194.62|0
1652204070000|2022-05-10 17:34:30|197.02|194.62|197.23|194.83|197.38|194.98|197.02|194.62|0
1652204080000|2022-05-10 17:34:40|196.81|194.41|197.74|195.34|197.74|195.34|196.81|194.41|0
1652204090000|2022-05-10 17:34:50|197.33|194.93|197.64|195.24|197.64|195.24|197.23|194.83|0
1652204100000|2022-05-10 17:35:00|197.58|195.18|199.86|197.46|199.86|197.46|197.58|195.18|0
1652204110000|2022-05-10 17:35:10|199.44|197.04|199.91|197.51|199.91|197.51|199.24|196.84|0
1652204120000|2022-05-10 17:35:20|199.5|197.1|200.02|197.62|200.12|197.72|199.44|197.04|0
1652204130000|2022-05-10 17:35:30|201.37|198.97|200.64|198.24|201.37|198.97|200.59|198.19|0
1652204140000|2022-05-10 17:35:40|200.74|198.34|201.21|198.81|201.21|198.81|200.74|198.34|0
1652204150000|2022-05-10 17:35:50|200.95|198.55|200.64|198.24|200.95|198.55|200.54|198.14|0
1652204160000|2022-05-10 17:36:00|201.06|198.66|201.26|198.86|201.68|199.28|201.06|198.66|0
1652204170000|2022-05-10 17:36:10|201.47|199.07|201.16|198.76|201.58|199.18|201.16|198.76|0
1652204180000|2022-05-10 17:36:20|201.58|199.18|201.78|199.38|201.89|199.49|201.58|199.18|0
1652204190000|2022-05-10 17:36:30|201.89|199.49|202.41|200.01|202.41|200.01|201.89|199.49|0
1652204200000|2022-05-10 17:36:40|201.78|199.38|201.47|199.07|201.78|199.38|201.47|199.07|0
1652204210000|2022-05-10 17:36:50|201.58|199.18|200.74|198.34|201.58|199.18|200.74|198.34|0
1652204220000|2022-05-10 17:37:00|201.05|198.65|200.85|198.45|201.05|198.65|200.74|198.34|0
1652204230000|2022-05-10 17:37:10|200.53|198.13|201.05|198.65|201.05|198.65|200.53|198.13|0
1652204240000|2022-05-10 17:37:20|200.95|198.55|201.16|198.76|201.16|198.76|200.95|198.55|0
1652204250000|2022-05-10 17:37:30|201.31|198.91|202.2|199.8|202.72|200.32|201.31|198.91|0
1652204260000|2022-05-10 17:37:40|202.46|200.06|201.99|199.59|202.52|200.12|201.99|199.59|0
1652204270000|2022-05-10 17:37:50|201.89|199.49|201.47|199.07|201.89|199.49|201.47|199.07|0
1652204280000|2022-05-10 17:38:00|201.58|199.18|201.16|198.76|201.58|199.18|201.16|198.76|0
1652204290000|2022-05-10 17:38:10|201.26|198.86|201.68|199.28|201.99|199.59|201.26|198.86|0
1652204300000|2022-05-10 17:38:20|201.26|198.86|201.68|199.28|201.73|199.33|201.26|198.86|0
1652204310000|2022-05-10 17:38:30|201.58|199.18|202.31|199.91|202.31|199.91|201.58|199.18|0
1652204320000|2022-05-10 17:38:40|202.2|199.8|201.58|199.18|202.2|199.8|201.58|199.18|0
1652204330000|2022-05-10 17:38:50|201.99|199.59|201.99|199.59|202.41|200.01|201.68|199.28|0
1652204340000|2022-05-10 17:39:00|201.89|199.49|201.47|199.07|201.89|199.49|201.47|199.07|0
1652204350000|2022-05-10 17:39:10|201.26|198.86|201.37|198.97|201.78|199.38|201.26|198.86|0
1652204360000|2022-05-10 17:39:20|201.47|199.07|201.99|199.59|201.99|199.59|201.47|199.07|0
1652204370000|2022-05-10 17:39:30|201.89|199.49|201.42|199.02|201.89|199.49|201.42|199.02|0
1652204380000|2022-05-10 17:39:40|201.57|199.17|201.31|198.91|201.57|199.17|201.31|198.91|0
1652204390000|2022-05-10 17:39:50|201.26|198.86|202.1|199.7|202.1|199.7|201.26|198.86|0
1652204400000|2022-05-10 17:40:00|202.25|199.85|202.41|200.01|202.41|200.01|202.25|199.85|0
1652204410000|2022-05-10 17:40:10|202.31|199.91|202.72|200.32|202.72|200.32|202.31|199.91|0
1652204420000|2022-05-10 17:40:20|203.25|200.85|203.46|201.06|203.46|201.06|203.25|200.85|0
1652204430000|2022-05-10 17:40:30|204.09|201.69|204.4|202|204.4|202|204.09|201.69|0
1652204440000|2022-05-10 17:40:40|204.51|202.11|204.61|202.21|204.61|202.21|204.19|201.79|0
1652204450000|2022-05-10 17:40:50|204.19|201.79|204.93|202.53|204.93|202.53|204.19|201.79|0
1652204460000|2022-05-10 17:41:00|205.08|202.68|204.72|202.32|205.08|202.68|204.51|202.11|0
1652204470000|2022-05-10 17:41:10|204.82|202.42|204.61|202.21|205.14|202.74|204.61|202.21|0
1652204480000|2022-05-10 17:41:20|204.72|202.32|204.4|202|204.82|202.42|204.4|202|0
1652204490000|2022-05-10 17:41:30|204.72|202.32|205.19|202.79|205.24|202.84|204.72|202.32|0
1652204500000|2022-05-10 17:41:40|205.24|202.84|205.77|203.37|205.77|203.37|205.24|202.84|0
1652204510000|2022-05-10 17:41:50|205.98|203.58|206.2|203.8|206.2|203.8|205.93|203.53|0
1652204520000|2022-05-10 17:42:00|205.98|203.58|206.41|204.01|206.88|204.48|205.98|203.58|0
1652204530000|2022-05-10 17:42:10|206.46|204.06|206.51|204.11|206.62|204.22|206.46|204.06|0
1652204540000|2022-05-10 17:42:20|206.09|203.69|205.19|202.79|206.09|203.69|205.19|202.79|0
1652204550000|2022-05-10 17:42:30|205.4|203|206.3|203.9|206.3|203.9|205.4|203|0
1652204560000|2022-05-10 17:42:40|206.09|203.69|205.98|203.58|206.09|203.69|205.77|203.37|0
1652204570000|2022-05-10 17:42:50|206.19|203.79|206.72|204.32|206.94|204.54|206.19|203.79|0
1652204580000|2022-05-10 17:43:00|206.19|203.79|206.83|204.43|206.83|204.43|206.19|203.79|0
1652204590000|2022-05-10 17:43:10|206.56|204.16|206.94|204.54|206.94|204.54|206.56|204.16|0
1652204600000|2022-05-10 17:43:20|207.15|204.75|207.2|204.8|207.2|204.8|207.15|204.75|0
1652204610000|2022-05-10 17:43:30|207.04|204.64|206.72|204.32|207.04|204.64|206.51|204.11|0
1652204620000|2022-05-10 17:43:40|206.19|203.79|206.19|203.79|206.19|203.79|205.88|203.48|0
1652204630000|2022-05-10 17:43:50|206.3|203.9|206.72|204.32|206.72|204.32|206.3|203.9|0
1652204640000|2022-05-10 17:44:00|206.09|203.69|205.98|203.58|206.62|204.22|205.98|203.58|0
1652204650000|2022-05-10 17:44:10|206.09|203.69|205.24|202.84|206.19|203.79|204.93|202.53|0
1652204660000|2022-05-10 17:44:20|205.45|203.05|205.03|202.63|205.45|203.05|204.93|202.53|0
1652204670000|2022-05-10 17:44:30|204.93|202.53|204.51|202.11|204.93|202.53|204.51|202.11|0
1652204680000|2022-05-10 17:44:40|204.72|202.32|204.77|202.37|204.82|202.42|204.72|202.32|0
1652204690000|2022-05-10 17:44:50|205.24|202.84|205.14|202.74|205.24|202.84|204.93|202.53|0
1652204700000|2022-05-10 17:45:00|208.4|206|206.37|203.97|208.4|206|206.05|203.65|0
1652204710000|2022-05-10 17:45:10|206.79|204.39|206.37|203.97|206.79|204.39|206.26|203.86|0
1652204720000|2022-05-10 17:45:20|205.94|203.54|205.94|203.54|205.99|203.59|205.63|203.23|0
1652204730000|2022-05-10 17:45:30|206.26|203.86|206.58|204.18|206.58|204.18|206.16|203.76|0
1652204740000|2022-05-10 17:45:40|206.9|204.5|206.9|204.5|206.9|204.5|206.68|204.28|0
1652204750000|2022-05-10 17:45:50|206.37|203.97|206.31|203.91|206.37|203.97|205.94|203.54|0
1652204760000|2022-05-10 17:46:00|206.52|204.12|206.68|204.28|207|204.6|206.52|204.12|0
1652204770000|2022-05-10 17:46:10|207.11|204.71|207.11|204.71|207.11|204.71|207|204.6|0
1652204780000|2022-05-10 17:46:20|206.58|204.18|206.26|203.86|206.9|204.5|206.26|203.86|0
1652204790000|2022-05-10 17:46:30|206.68|204.28|206.47|204.07|206.9|204.5|206.47|204.07|0
1652204800000|2022-05-10 17:46:40|206.68|204.28|207|204.6|207|204.6|206.68|204.28|0
1652204810000|2022-05-10 17:46:50|206.9|204.5|207|204.6|207|204.6|206.79|204.39|0
1652204820000|2022-05-10 17:47:00|206.79|204.39|207.85|205.45|207.85|205.45|206.79|204.39|0
1652204830000|2022-05-10 17:47:10|207.74|205.34|208.49|206.09|208.49|206.09|207.53|205.13|0
1652204840000|2022-05-10 17:47:20|208.64|206.24|208.81|206.41|208.81|206.41|208.27|205.87|0
1652204850000|2022-05-10 17:47:30|209.02|206.62|209.34|206.94|209.77|207.37|209.02|206.62|0
1652204860000|2022-05-10 17:47:40|209.55|207.15|209.77|207.37|209.77|207.37|209.45|207.05|0
1652204870000|2022-05-10 17:47:50|210.19|207.79|209.77|207.37|210.19|207.79|209.77|207.37|0
1652204880000|2022-05-10 17:48:00|209.87|207.47|209.87|207.47|209.87|207.47|209.13|206.73|0
1652204890000|2022-05-10 17:48:10|209.45|207.05|209.13|206.73|209.66|207.26|209.13|206.73|0
1652204900000|2022-05-10 17:48:20|209.23|206.83|208.81|206.41|209.34|206.94|208.81|206.41|0
1652204910000|2022-05-10 17:48:30|208.91|206.51|208.01|205.61|208.91|206.51|208.01|205.61|0
1652204920000|2022-05-10 17:48:40|208.06|205.66|208.81|206.41|208.81|206.41|208.06|205.66|0
1652204930000|2022-05-10 17:48:50|208.59|206.19|209.02|206.62|209.02|206.62|208.59|206.19|0
1652204940000|2022-05-10 17:49:00|209.55|207.15|210.41|208.01|210.41|208.01|209.55|207.15|0
1652204950000|2022-05-10 17:49:10|210.67|208.27|210.19|207.79|210.67|208.27|210.19|207.79|0
1652204960000|2022-05-10 17:49:20|210.09|207.69|209.44|207.04|210.09|207.69|209.44|207.04|0
1652204970000|2022-05-10 17:49:30|209.66|207.26|209.87|207.47|209.98|207.58|209.66|207.26|0
1652204980000|2022-05-10 17:49:40|209.66|207.26|210.51|208.11|210.51|208.11|209.66|207.26|0
1652204990000|2022-05-10 17:49:50|210.19|207.79|210.51|208.11|210.51|208.11|210.19|207.79|0
1652205000000|2022-05-10 17:50:00|210.41|208.01|209.87|207.47|210.62|208.22|209.87|207.47|0
1652205010000|2022-05-10 17:50:10|209.98|207.58|210.19|207.79|210.56|208.16|209.98|207.58|0
1652205020000|2022-05-10 17:50:20|210.09|207.69|209.98|207.58|210.09|207.69|209.87|207.47|0
1652205030000|2022-05-10 17:50:30|210.19|207.79|210.19|207.79|210.19|207.79|209.98|207.58|0
1652205040000|2022-05-10 17:50:40|210.03|207.63|210.62|208.22|210.62|208.22|210.03|207.63|0
1652205050000|2022-05-10 17:50:50|210.51|208.11|210.41|208.01|210.62|208.22|210.41|208.01|0
1652205060000|2022-05-10 17:51:00|210.3|207.9|211.05|208.65|211.05|208.65|210.3|207.9|0
1652205070000|2022-05-10 17:51:10|211.16|208.76|209.12|206.72|211.16|208.76|209.12|206.72|0
1652205080000|2022-05-10 17:51:20|209.87|207.47|209.23|206.83|209.87|207.47|209.23|206.83|0
1652205090000|2022-05-10 17:51:30|209.12|206.72|209.02|206.62|209.34|206.94|209.02|206.62|0
1652205100000|2022-05-10 17:51:40|208.48|206.08|208.06|205.66|208.48|206.08|208.06|205.66|0
1652205110000|2022-05-10 17:51:50|207.74|205.34|208.06|205.66|208.06|205.66|207.63|205.23|0
1652205120000|2022-05-10 17:52:00|207.85|205.45|207.85|205.45|207.85|205.45|207.53|205.13|0
1652205130000|2022-05-10 17:52:10|207.95|205.55|208.06|205.66|208.06|205.66|207.69|205.29|0
1652205140000|2022-05-10 17:52:20|207.95|205.55|207.69|205.29|208.22|205.82|207.69|205.29|0
1652205150000|2022-05-10 17:52:30|207.63|205.23|207.9|205.5|207.9|205.5|207.53|205.13|0
1652205160000|2022-05-10 17:52:40|207.63|205.23|207.79|205.39|207.79|205.39|207.63|205.23|0
1652205170000|2022-05-10 17:52:50|208.38|205.98|208.48|206.08|208.48|206.08|207.95|205.55|0
1652205180000|2022-05-10 17:53:00|208.91|206.51|209.17|206.77|209.17|206.77|208.8|206.4|0
1652205190000|2022-05-10 17:53:10|209.34|206.94|209.81|207.41|209.81|207.41|209.34|206.94|0
1652205200000|2022-05-10 17:53:20|210.51|208.11|209.55|207.15|210.51|208.11|209.55|207.15|0
1652205210000|2022-05-10 17:53:30|209.44|207.04|209.34|206.94|209.55|207.15|209.34|206.94|0
1652205220000|2022-05-10 17:53:40|209.44|207.04|209.12|206.72|209.98|207.58|209.12|206.72|0
1652205230000|2022-05-10 17:53:50|209.23|206.83|209.44|207.04|209.55|207.15|209.23|206.83|0
1652205240000|2022-05-10 17:54:00|209.87|207.47|210.4|208|210.4|208|209.66|207.26|0
1652205250000|2022-05-10 17:54:10|210.3|207.9|210.4|208|210.51|208.11|210.3|207.9|0
1652205260000|2022-05-10 17:54:20|210.3|207.9|209.55|207.15|210.3|207.9|209.55|207.15|0
1652205270000|2022-05-10 17:54:30|209.44|207.04|210.03|207.63|210.08|207.68|209.44|207.04|0
1652205280000|2022-05-10 17:54:40|209.87|207.47|209.87|207.47|209.98|207.58|209.76|207.36|0
1652205290000|2022-05-10 17:54:50|209.98|207.58|210.03|207.63|210.08|207.68|209.98|207.58|0
1652205300000|2022-05-10 17:55:00|210.62|208.22|210.3|207.9|210.62|208.22|210.3|207.9|0
1652205310000|2022-05-10 17:55:10|210.19|207.79|209.23|206.83|210.19|207.79|209.23|206.83|0
1652205320000|2022-05-10 17:55:20|209.34|206.94|209.44|207.04|209.44|207.04|209.34|206.94|0
1652205330000|2022-05-10 17:55:30|209.55|207.15|209.44|207.04|209.66|207.26|209.44|207.04|0
1652205340000|2022-05-10 17:55:40|209.12|206.72|209.55|207.15|209.66|207.26|209.02|206.62|0
1652205350000|2022-05-10 17:55:50|209.02|206.62|210.19|207.79|210.19|207.79|209.02|206.62|0
1652205360000|2022-05-10 17:56:00|210.08|207.68|209.76|207.36|210.08|207.68|209.66|207.26|0
1652205370000|2022-05-10 17:56:10|209.98|207.58|209.87|207.47|210.08|207.68|209.87|207.47|0
1652205380000|2022-05-10 17:56:20|209.76|207.36|210.51|208.11|210.51|208.11|209.76|207.36|0
1652205390000|2022-05-10 17:56:30|210.4|208|210.94|208.54|210.94|208.54|210.4|208|0
1652205400000|2022-05-10 17:56:40|210.72|208.32|211.05|208.65|211.15|208.75|210.72|208.32|0
1652205410000|2022-05-10 17:56:50|211.8|209.4|211.74|209.34|211.8|209.4|211.58|209.18|0
1652205420000|2022-05-10 17:57:00|211.69|209.29|211.37|208.97|211.69|209.29|211.37|208.97|0
1652205430000|2022-05-10 17:57:10|210.99|208.59|210.51|208.11|210.99|208.59|210.51|208.11|0
1652205440000|2022-05-10 17:57:20|210.94|208.54|211.85|209.45|211.85|209.45|210.94|208.54|0
1652205450000|2022-05-10 17:57:30|211.69|209.29|211.47|209.07|211.69|209.29|211.15|208.75|0
1652205460000|2022-05-10 17:57:40|211.58|209.18|211.26|208.86|211.58|209.18|211.26|208.86|0
1652205470000|2022-05-10 17:57:50|211.31|208.91|210.62|208.22|211.31|208.91|210.62|208.22|0
1652205480000|2022-05-10 17:58:00|210.51|208.11|210.94|208.54|210.94|208.54|210.4|208|0
1652205490000|2022-05-10 17:58:10|211.04|208.64|211.15|208.75|211.2|208.8|210.94|208.54|0
1652205500000|2022-05-10 17:58:20|211.47|209.07|211.26|208.86|211.58|209.18|211.26|208.86|0
1652205510000|2022-05-10 17:58:30|211.47|209.07|211.69|209.29|211.8|209.4|211.47|209.07|0
1652205520000|2022-05-10 17:58:40|211.9|209.5|211.9|209.5|211.9|209.5|211.8|209.4|0
1652205530000|2022-05-10 17:58:50|212.06|209.66|212.23|209.83|212.23|209.83|212.01|209.61|0
1652205540000|2022-05-10 17:59:00|212.33|209.93|211.74|209.34|212.33|209.93|211.74|209.34|0
1652205550000|2022-05-10 17:59:10|211.9|209.5|212.12|209.72|212.12|209.72|211.8|209.4|0
1652205560000|2022-05-10 17:59:20|212.28|209.88|212.33|209.93|212.44|210.04|212.28|209.88|0
1652205570000|2022-05-10 17:59:30|212.76|210.36|212.76|210.36|212.76|210.36|212.66|210.26|0
1652205580000|2022-05-10 17:59:40|212.66|210.26|213.19|210.79|213.19|210.79|212.66|210.26|0
1652205590000|2022-05-10 17:59:50|213.3|210.9|212.87|210.47|213.3|210.9|212.87|210.47|0
1652205600000|2022-05-10 18:00:00|213.19|210.79|212.66|210.26|213.41|211.01|212.66|210.26|0
1652205610000|2022-05-10 18:00:10|212.6|210.2|212.66|210.26|213.14|210.74|212.6|210.2|0
1652205620000|2022-05-10 18:00:20|212.12|209.72|211.58|209.18|212.12|209.72|211.58|209.18|0
1652205630000|2022-05-10 18:00:30|211.37|208.97|213.09|210.69|213.09|210.69|211.37|208.97|0
1652205640000|2022-05-10 18:00:40|213.19|210.79|212.66|210.26|213.19|210.79|212.66|210.26|0
1652205650000|2022-05-10 18:00:50|213.09|210.69|211.79|209.39|213.09|210.69|211.79|209.39|0
1652205660000|2022-05-10 18:01:00|212.06|209.66|211.26|208.86|212.06|209.66|210.83|208.43|0
1652205670000|2022-05-10 18:01:10|211.15|208.75|210.88|208.48|211.37|208.97|210.88|208.48|0
1652205680000|2022-05-10 18:01:20|211.15|208.75|210.51|208.11|211.15|208.75|210.51|208.11|0
1652205690000|2022-05-10 18:01:30|210.56|208.16|210.51|208.11|210.56|208.16|210.4|208|0
1652205700000|2022-05-10 18:01:40|210.67|208.27|210.72|208.32|210.72|208.32|210.61|208.21|0
1652205710000|2022-05-10 18:01:50|210.4|208|210.51|208.11|210.51|208.11|210.08|207.68|0
1652205720000|2022-05-10 18:02:00|210.72|208.32|210.94|208.54|210.99|208.59|210.72|208.32|0
1652205730000|2022-05-10 18:02:10|211.79|209.39|211.69|209.29|211.79|209.39|211.69|209.29|0
1652205740000|2022-05-10 18:02:20|211.36|208.96|211.2|208.8|211.36|208.96|211.04|208.64|0
1652205750000|2022-05-10 18:02:30|211.69|209.29|212.12|209.72|212.12|209.72|211.69|209.29|0
1652205760000|2022-05-10 18:02:40|212.01|209.61|212.76|210.36|212.76|210.36|212.01|209.61|0
1652205770000|2022-05-10 18:02:50|213.09|210.69|213.95|211.55|213.95|211.55|213.09|210.69|0
1652205780000|2022-05-10 18:03:00|213.52|211.12|213.41|211.01|213.52|211.12|213.3|210.9|0
1652205790000|2022-05-10 18:03:10|213.73|211.33|213.19|210.79|213.73|211.33|213.09|210.69|0
1652205800000|2022-05-10 18:03:20|212.98|210.58|212.22|209.82|212.98|210.58|212.22|209.82|0
1652205810000|2022-05-10 18:03:30|212.44|210.04|212.22|209.82|212.44|210.04|212.22|209.82|0
1652205820000|2022-05-10 18:03:40|212.44|210.04|212.55|210.15|212.55|210.15|212.44|210.04|0
1652205830000|2022-05-10 18:03:50|212.6|210.2|213.19|210.79|213.52|211.12|212.6|210.2|0
1652205840000|2022-05-10 18:04:00|213.52|211.12|213.3|210.9|213.52|211.12|213.08|210.68|0
1652205850000|2022-05-10 18:04:10|213.52|211.12|213.41|211.01|213.73|211.33|213.41|211.01|0
1652205860000|2022-05-10 18:04:20|212.87|210.47|212.55|210.15|212.87|210.47|212.33|209.93|0
1652205870000|2022-05-10 18:04:30|212.6|210.2|212.33|209.93|212.6|210.2|211.9|209.5|0
1652205880000|2022-05-10 18:04:40|212.98|210.58|212.55|210.15|212.98|210.58|212.33|209.93|0
1652205890000|2022-05-10 18:04:50|213.08|210.68|212.76|210.36|213.08|210.68|212.6|210.2|0
1652205900000|2022-05-10 18:05:00|213.19|210.79|213.3|210.9|213.3|210.9|213.08|210.68|0
1652205910000|2022-05-10 18:05:10|212.76|210.36|213.08|210.68|213.08|210.68|212.71|210.31|0
1652205920000|2022-05-10 18:05:20|213.19|210.79|212.98|210.58|213.19|210.79|212.98|210.58|0
1652205930000|2022-05-10 18:05:30|213.08|210.68|212.44|210.04|213.19|210.79|212.38|209.98|0
1652205940000|2022-05-10 18:05:40|212.17|209.77|211.36|208.96|212.17|209.77|211.36|208.96|0
1652205950000|2022-05-10 18:05:50|211.26|208.86|211.31|208.91|211.47|209.07|211.26|208.86|0
1652205960000|2022-05-10 18:06:00|211.47|209.07|211.47|209.07|211.63|209.23|211.47|209.07|0
1652205970000|2022-05-10 18:06:10|211.95|209.55|212.27|209.87|212.27|209.87|211.95|209.55|0
1652205980000|2022-05-10 18:06:20|212|209.6|211.52|209.12|212|209.6|211.52|209.12|0
1652205990000|2022-05-10 18:06:30|210.77|208.37|210.56|208.16|211.2|208.8|210.56|208.16|0
1652206000000|2022-05-10 18:06:40|210.88|208.48|210.13|207.73|210.88|208.48|209.81|207.41|0
1652206010000|2022-05-10 18:06:50|210.24|207.84|210.56|208.16|210.77|208.37|210.13|207.73|0
1652206020000|2022-05-10 18:07:00|210.99|208.59|210.35|207.95|210.99|208.59|210.35|207.95|0
1652206030000|2022-05-10 18:07:10|210.24|207.84|209.92|207.52|210.24|207.84|209.92|207.52|0
1652206040000|2022-05-10 18:07:20|210.03|207.63|209.49|207.09|210.03|207.63|209.28|206.88|0
1652206050000|2022-05-10 18:07:30|209.71|207.31|210.35|207.95|210.45|208.05|209.71|207.31|0
1652206060000|2022-05-10 18:07:40|210.77|208.37|210.56|208.16|210.77|208.37|210.56|208.16|0
1652206070000|2022-05-10 18:07:50|210.45|208.05|210.24|207.84|210.45|208.05|210.24|207.84|0
1652206080000|2022-05-10 18:08:00|210.13|207.73|209.92|207.52|210.13|207.73|209.6|207.2|0
1652206090000|2022-05-10 18:08:10|210.35|207.95|210.13|207.73|210.45|208.05|210.13|207.73|0
1652206100000|2022-05-10 18:08:20|210.03|207.63|211.42|209.02|211.42|209.02|210.03|207.63|0
1652206110000|2022-05-10 18:08:30|211.31|208.91|211.31|208.91|211.31|208.91|211.15|208.75|0
1652206120000|2022-05-10 18:08:40|211.09|208.69|210.77|208.37|211.09|208.69|210.77|208.37|0
1652206130000|2022-05-10 18:08:50|210.99|208.59|210.4|208|210.99|208.59|210.24|207.84|0
1652206140000|2022-05-10 18:09:00|210.45|208.05|210.45|208.05|210.56|208.16|210.45|208.05|0
1652206150000|2022-05-10 18:09:10|210.56|208.16|210.88|208.48|210.88|208.48|210.56|208.16|0
1652206160000|2022-05-10 18:09:20|211.2|208.8|211.41|209.01|211.41|209.01|210.88|208.48|0
1652206170000|2022-05-10 18:09:30|211.25|208.85|211.52|209.12|211.52|209.12|211.2|208.8|0
1652206180000|2022-05-10 18:09:40|211.41|209.01|210.67|208.27|211.52|209.12|210.67|208.27|0
1652206190000|2022-05-10 18:09:50|210.56|208.16|209.49|207.09|210.56|208.16|209.49|207.09|0
1652206200000|2022-05-10 18:10:00|209.6|207.2|210.45|208.05|210.45|208.05|209.6|207.2|0
1652206210000|2022-05-10 18:10:10|209.92|207.52|210.45|208.05|210.45|208.05|209.71|207.31|0
1652206220000|2022-05-10 18:10:20|209.81|207.41|209.92|207.52|209.92|207.52|209.6|207.2|0
1652206230000|2022-05-10 18:10:30|210.03|207.63|209.92|207.52|210.03|207.63|209.92|207.52|0
1652206240000|2022-05-10 18:10:40|210.18|207.78|209.49|207.09|210.18|207.78|209.49|207.09|0
1652206250000|2022-05-10 18:10:50|209.28|206.88|209.39|206.99|209.6|207.2|209.28|206.88|0
1652206260000|2022-05-10 18:11:00|208.64|206.24|208.85|206.45|208.85|206.45|208.64|206.24|0
1652206270000|2022-05-10 18:11:10|209.17|206.77|209.6|207.2|209.6|207.2|209.17|206.77|0
1652206280000|2022-05-10 18:11:20|209.28|206.88|209.17|206.77|209.49|207.09|209.17|206.77|0
1652206290000|2022-05-10 18:11:30|209.28|206.88|209.17|206.77|209.49|207.09|209.17|206.77|0
1652206300000|2022-05-10 18:11:40|209.28|206.88|208.96|206.56|209.28|206.88|208.96|206.56|0
1652206310000|2022-05-10 18:11:50|208.75|206.35|209.92|207.52|209.92|207.52|208.75|206.35|0
1652206320000|2022-05-10 18:12:00|209.39|206.99|210.13|207.73|210.13|207.73|209.39|206.99|0
1652206330000|2022-05-10 18:12:10|210.34|207.94|210.24|207.84|210.56|208.16|210.24|207.84|0
1652206340000|2022-05-10 18:12:20|210.13|207.73|210.18|207.78|210.24|207.84|210.13|207.73|0
1652206350000|2022-05-10 18:12:30|209.92|207.52|209.38|206.98|209.92|207.52|209.33|206.93|0
1652206360000|2022-05-10 18:12:40|209.92|207.52|210.13|207.73|210.13|207.73|209.92|207.52|0
1652206370000|2022-05-10 18:12:50|209.7|207.3|209.7|207.3|209.81|207.41|209.7|207.3|0
1652206380000|2022-05-10 18:13:00|209.33|206.93|209.6|207.2|209.81|207.41|209.33|206.93|0
1652206390000|2022-05-10 18:13:10|209.7|207.3|209.49|207.09|210.02|207.62|209.49|207.09|0
1652206400000|2022-05-10 18:13:20|209.6|207.2|209.49|207.09|209.7|207.3|209.49|207.09|0
1652206410000|2022-05-10 18:13:30|209.7|207.3|209.81|207.41|209.92|207.52|209.7|207.3|0
1652206420000|2022-05-10 18:13:40|209.92|207.52|210.88|208.48|210.88|208.48|209.92|207.52|0
1652206430000|2022-05-10 18:13:50|211.52|209.12|211.41|209.01|211.84|209.44|211.41|209.01|0
1652206440000|2022-05-10 18:14:00|213.13|210.73|212.49|210.09|213.13|210.73|212.49|210.09|0
1652206450000|2022-05-10 18:14:10|212.7|210.3|213.35|210.95|213.35|210.95|212.7|210.3|0
1652206460000|2022-05-10 18:14:20|213.13|210.73|213.67|211.27|213.67|211.27|213.13|210.73|0
1652206470000|2022-05-10 18:14:30|213.88|211.48|214.04|211.64|214.04|211.64|213.61|211.21|0
1652206480000|2022-05-10 18:14:40|214.37|211.97|214.21|211.81|214.53|212.13|214.21|211.81|0
1652206490000|2022-05-10 18:14:50|214.1|211.7|213.67|211.27|214.1|211.7|213.35|210.95|0
1652206500000|2022-05-10 18:15:00|213.34|210.94|213.34|210.94|213.56|211.16|213.13|210.73|0
1652206510000|2022-05-10 18:15:10|213.67|211.27|213.24|210.84|213.67|211.27|213.24|210.84|0
1652206520000|2022-05-10 18:15:20|213.34|210.94|211.52|209.12|213.34|210.94|211.52|209.12|0
1652206530000|2022-05-10 18:15:30|211.25|208.85|209.17|206.77|211.25|208.85|209.17|206.77|0
1652206540000|2022-05-10 18:15:40|209.06|206.66|209.06|206.66|209.06|206.66|208.64|206.24|0
1652206550000|2022-05-10 18:15:50|208.85|206.45|209.17|206.77|209.17|206.77|208.85|206.45|0
1652206560000|2022-05-10 18:16:00|209.38|206.98|207.58|205.18|209.38|206.98|207.26|204.86|0
1652206570000|2022-05-10 18:16:10|207.9|205.5|205.78|203.38|207.9|205.5|205.78|203.38|0
1652206580000|2022-05-10 18:16:20|205.89|203.49|205.15|202.75|205.94|203.54|205.15|202.75|0
1652206590000|2022-05-10 18:16:30|205.05|202.65|205.05|202.65|205.05|202.65|204.84|202.44|0
1652206600000|2022-05-10 18:16:40|205.47|203.07|204.57|202.17|205.47|203.07|204.57|202.17|0
1652206610000|2022-05-10 18:16:50|204.52|202.12|204.52|202.12|204.63|202.23|204.52|202.12|0
1652206620000|2022-05-10 18:17:00|205.1|202.7|204.15|201.75|205.1|202.7|204.15|201.75|0
1652206630000|2022-05-10 18:17:10|204.42|202.02|205.05|202.65|205.05|202.65|204.42|202.02|0
1652206640000|2022-05-10 18:17:20|204.94|202.54|205.26|202.86|205.26|202.86|204.94|202.54|0
1652206650000|2022-05-10 18:17:30|205.05|202.65|204.73|202.33|205.36|202.96|204.73|202.33|0
1652206660000|2022-05-10 18:17:40|204.52|202.12|204|201.6|204.52|202.12|204|201.6|0
1652206670000|2022-05-10 18:17:50|204.1|201.7|204.73|202.33|204.99|202.59|204.1|201.7|0
1652206680000|2022-05-10 18:18:00|205.26|202.86|205.36|202.96|205.89|203.49|205.26|202.86|0
1652206690000|2022-05-10 18:18:10|205.89|203.49|205.36|202.96|205.89|203.49|205.36|202.96|0
1652206700000|2022-05-10 18:18:20|205.68|203.28|205.57|203.17|205.68|203.28|205.47|203.07|0
1652206710000|2022-05-10 18:18:30|205.68|203.28|206.41|204.01|206.41|204.01|205.68|203.28|0
1652206720000|2022-05-10 18:18:40|206.63|204.23|207.9|205.5|208.43|206.03|206.63|204.23|0
1652206730000|2022-05-10 18:18:50|207.58|205.18|208.43|206.03|208.43|206.03|207.58|205.18|0
1652206740000|2022-05-10 18:19:00|209.38|206.98|210.13|207.73|210.13|207.73|209.17|206.77|0
1652206750000|2022-05-10 18:19:10|209.7|207.3|210.34|207.94|210.34|207.94|209.7|207.3|0
1652206760000|2022-05-10 18:19:20|209.91|207.51|208.96|206.56|209.91|207.51|208.96|206.56|0
1652206770000|2022-05-10 18:19:30|209.59|207.19|209.17|206.77|209.59|207.19|208.74|206.34|0
1652206780000|2022-05-10 18:19:40|209.38|206.98|208.96|206.56|209.49|207.09|208.96|206.56|0
1652206790000|2022-05-10 18:19:50|209.17|206.77|209.38|206.98|209.38|206.98|208.74|206.34|0
1652206800000|2022-05-10 18:20:00|209.59|207.19|208.53|206.13|209.59|207.19|208.53|206.13|0
1652206810000|2022-05-10 18:20:10|208.21|205.81|209.38|206.98|209.38|206.98|208.21|205.81|0
1652206820000|2022-05-10 18:20:20|208.96|206.56|209.17|206.77|209.17|206.77|208.96|206.56|0
1652206830000|2022-05-10 18:20:30|209.81|207.41|209.59|207.19|210.55|208.15|209.59|207.19|0
1652206840000|2022-05-10 18:20:40|209.49|207.09|208.74|206.34|209.49|207.09|208.74|206.34|0
1652206850000|2022-05-10 18:20:50|208.42|206.02|208.37|205.97|208.74|206.34|208.37|205.97|0
1652206860000|2022-05-10 18:21:00|208.53|206.13|208.74|206.34|209.06|206.66|208.21|205.81|0
1652206870000|2022-05-10 18:21:10|207.41|205.01|207.41|205.01|207.41|205.01|207.35|204.95|0
1652206880000|2022-05-10 18:21:20|207.09|204.69|208.05|205.65|208.05|205.65|207.09|204.69|0
1652206890000|2022-05-10 18:21:30|208.26|205.86|208.26|205.86|208.36|205.96|208.15|205.75|0
1652206900000|2022-05-10 18:21:40|208.79|206.39|208.42|206.02|208.79|206.39|208.36|205.96|0
1652206910000|2022-05-10 18:21:50|208.26|205.86|208.05|205.65|208.36|205.96|208.05|205.65|0
1652206920000|2022-05-10 18:22:00|208.58|206.18|209.11|206.71|209.11|206.71|208.58|206.18|0
1652206930000|2022-05-10 18:22:10|209.64|207.24|209.43|207.03|209.64|207.24|209.11|206.71|0
1652206940000|2022-05-10 18:22:20|209.22|206.82|209.37|206.97|209.59|207.19|209.22|206.82|0
1652206950000|2022-05-10 18:22:30|209.32|206.92|209.37|206.97|209.59|207.19|209.32|206.92|0
1652206960000|2022-05-10 18:22:40|209.43|207.03|208.47|206.07|209.43|207.03|208.47|206.07|0
1652206970000|2022-05-10 18:22:50|208.79|206.39|208.47|206.07|208.79|206.39|208.47|206.07|0
1652206980000|2022-05-10 18:23:00|208.68|206.28|208.15|205.75|208.68|206.28|208.15|205.75|0
1652206990000|2022-05-10 18:23:10|207.83|205.43|207.62|205.22|207.94|205.54|207.62|205.22|0
1652207000000|2022-05-10 18:23:20|207.83|205.43|207.51|205.11|207.83|205.43|207.3|204.9|0
1652207010000|2022-05-10 18:23:30|207.2|204.8|207.62|205.22|207.62|205.22|207.2|204.8|0
1652207020000|2022-05-10 18:23:40|207.57|205.17|206.77|204.37|207.57|205.17|206.77|204.37|0
1652207030000|2022-05-10 18:23:50|206.03|203.63|204.66|202.26|206.14|203.74|204.66|202.26|0
1652207040000|2022-05-10 18:24:00|205.08|202.68|204.56|202.16|205.08|202.68|204.35|201.95|0
1652207050000|2022-05-10 18:24:10|203.93|201.53|204.35|201.95|204.35|201.95|203.93|201.53|0
1652207060000|2022-05-10 18:24:20|204.66|202.26|204.66|202.26|205.24|202.84|204.56|202.16|0
1652207070000|2022-05-10 18:24:30|204.45|202.05|204.66|202.26|204.77|202.37|204.45|202.05|0
1652207080000|2022-05-10 18:24:40|205.08|202.68|204.92|202.52|205.08|202.68|204.56|202.16|0
1652207090000|2022-05-10 18:24:50|204.77|202.37|204.56|202.16|205.4|203|204.56|202.16|0
1652207100000|2022-05-10 18:25:00|204.66|202.26|203.61|201.21|204.66|202.26|203.61|201.21|0
1652207110000|2022-05-10 18:25:10|204.14|201.74|204.45|202.05|204.45|202.05|204.14|201.74|0
1652207120000|2022-05-10 18:25:20|204.24|201.84|204.29|201.89|204.29|201.89|203.93|201.53|0
1652207130000|2022-05-10 18:25:30|204.98|202.58|204.66|202.26|204.98|202.58|204.14|201.74|0
1652207140000|2022-05-10 18:25:40|204.77|202.37|204.03|201.63|204.77|202.37|204.03|201.63|0
1652207150000|2022-05-10 18:25:50|203.93|201.53|203.93|201.53|204.14|201.74|203.93|201.53|0
1652207160000|2022-05-10 18:26:00|203.19|200.79|203.4|201|203.82|201.42|203.19|200.79|0
1652207170000|2022-05-10 18:26:10|203.19|200.79|202.35|199.95|203.19|200.79|202.35|199.95|0
1652207180000|2022-05-10 18:26:20|202.15|199.75|202.98|200.58|202.98|200.58|202.15|199.75|0
1652207190000|2022-05-10 18:26:30|203.14|200.74|202.98|200.58|203.14|200.74|202.77|200.37|0
1652207200000|2022-05-10 18:26:40|202.77|200.37|202.4|200|202.77|200.37|202.25|199.85|0
1652207210000|2022-05-10 18:26:50|202.35|199.95|202.35|199.95|202.35|199.95|202.2|199.8|0
1652207220000|2022-05-10 18:27:00|201.62|199.22|201.83|199.43|201.83|199.43|201.57|199.17|0
1652207230000|2022-05-10 18:27:10|201.62|199.22|201.21|198.81|201.62|199.22|201.21|198.81|0
1652207240000|2022-05-10 18:27:20|201.1|198.7|201|198.6|201.47|199.07|201|198.6|0
1652207250000|2022-05-10 18:27:30|200.89|198.49|200.38|197.98|200.89|198.49|200.38|197.98|0
1652207260000|2022-05-10 18:27:40|200.58|198.18|200.38|197.98|200.58|198.18|200.17|197.77|0
1652207270000|2022-05-10 18:27:50|200.17|197.77|200.17|197.77|200.17|197.77|199.75|197.35|0
1652207280000|2022-05-10 18:28:00|200.69|198.29|201.67|199.27|201.73|199.33|200.69|198.29|0
1652207290000|2022-05-10 18:28:10|201.73|199.33|201.88|199.48|202.04|199.64|201.73|199.33|0
1652207300000|2022-05-10 18:28:20|203.19|200.79|203.61|201.21|203.61|201.21|203.19|200.79|0
1652207310000|2022-05-10 18:28:30|204.55|202.15|203.29|200.89|204.55|202.15|203.29|200.89|0
1652207320000|2022-05-10 18:28:40|203.19|200.79|203.19|200.79|203.45|201.05|203.19|200.79|0
1652207330000|2022-05-10 18:28:50|202.98|200.58|202.46|200.06|202.98|200.58|202.25|199.85|0
1652207340000|2022-05-10 18:29:00|202.19|199.79|201.26|198.86|202.35|199.95|201.26|198.86|0
1652207350000|2022-05-10 18:29:10|201.62|199.22|201.83|199.43|201.83|199.43|201.62|199.22|0
1652207360000|2022-05-10 18:29:20|201.78|199.38|202.56|200.16|202.98|200.58|201.78|199.38|0
1652207370000|2022-05-10 18:29:30|202.35|199.95|202.67|200.27|203.03|200.63|202.35|199.95|0
1652207380000|2022-05-10 18:29:40|202.56|200.16|202.04|199.64|202.67|200.27|201.94|199.54|0
1652207390000|2022-05-10 18:29:50|202.61|200.21|202.98|200.58|202.98|200.58|202.61|200.21|0
1652207400000|2022-05-10 18:30:00|203.19|200.79|202.93|200.53|203.19|200.79|202.88|200.48|0
1652207410000|2022-05-10 18:30:10|202.98|200.58|203.08|200.68|203.4|201|202.98|200.58|0
1652207420000|2022-05-10 18:30:20|203.19|200.79|203.19|200.79|203.19|200.79|202.98|200.58|0
1652207430000|2022-05-10 18:30:30|203.71|201.31|204.45|202.05|204.45|202.05|203.5|201.1|0
1652207440000|2022-05-10 18:30:40|204.34|201.94|203.5|201.1|204.34|201.94|203.5|201.1|0
1652207450000|2022-05-10 18:30:50|203.71|201.31|203.61|201.21|203.71|201.31|203.19|200.79|0
1652207460000|2022-05-10 18:31:00|203.71|201.31|202.67|200.27|203.71|201.31|202.67|200.27|0
1652207470000|2022-05-10 18:31:10|202.98|200.58|202.77|200.37|202.98|200.58|202.67|200.27|0
1652207480000|2022-05-10 18:31:20|202.98|200.58|203.08|200.68|203.29|200.89|202.87|200.47|0
1652207490000|2022-05-10 18:31:30|202.04|199.64|202.14|199.74|202.56|200.16|202.04|199.64|0
1652207500000|2022-05-10 18:31:40|202.04|199.64|201.73|199.33|202.04|199.64|201.41|199.01|0
1652207510000|2022-05-10 18:31:50|201.62|199.22|201.93|199.53|201.93|199.53|201.62|199.22|0
1652207520000|2022-05-10 18:32:00|202.77|200.37|202.67|200.27|203.03|200.63|202.67|200.27|0
1652207530000|2022-05-10 18:32:10|203.03|200.63|202.82|200.42|203.08|200.68|202.82|200.42|0
1652207540000|2022-05-10 18:32:20|202.72|200.32|202.46|200.06|202.72|200.32|202.46|200.06|0
1652207550000|2022-05-10 18:32:30|202.35|199.95|202.56|200.16|202.56|200.16|202.35|199.95|0
1652207560000|2022-05-10 18:32:40|202.25|199.85|202.87|200.47|202.87|200.47|202.25|199.85|0
1652207570000|2022-05-10 18:32:50|202.56|200.16|202.35|199.95|202.77|200.37|202.35|199.95|0
1652207580000|2022-05-10 18:33:00|202.77|200.37|202.98|200.58|202.98|200.58|202.51|200.11|0
1652207590000|2022-05-10 18:33:10|202.46|200.06|202.3|199.9|202.56|200.16|202.3|199.9|0
1652207600000|2022-05-10 18:33:20|201.93|199.53|202.09|199.69|202.14|199.74|201.93|199.53|0
1652207610000|2022-05-10 18:33:30|201.93|199.53|201.52|199.12|202.04|199.64|201.52|199.12|0
1652207620000|2022-05-10 18:33:40|201.83|199.43|202.14|199.74|202.35|199.95|201.73|199.33|0
1652207630000|2022-05-10 18:33:50|202.56|200.16|202.77|200.37|202.77|200.37|202.4|200|0
1652207640000|2022-05-10 18:34:00|202.46|200.06|202.04|199.64|202.46|200.06|201.93|199.53|0
1652207650000|2022-05-10 18:34:10|202.35|199.95|201.93|199.53|202.77|200.37|201.93|199.53|0
1652207660000|2022-05-10 18:34:20|201.83|199.43|201.41|199.01|201.83|199.43|201.41|199.01|0
1652207670000|2022-05-10 18:34:30|201.62|199.22|201.41|199.01|201.72|199.32|201.41|199.01|0
1652207680000|2022-05-10 18:34:40|202.14|199.74|201.83|199.43|202.14|199.74|201.83|199.43|0
1652207690000|2022-05-10 18:34:50|201.72|199.32|202.66|200.26|202.66|200.26|201.72|199.32|0
1652207700000|2022-05-10 18:35:00|202.35|199.95|203.76|201.36|203.82|201.42|202.35|199.95|0
1652207710000|2022-05-10 18:35:10|203.82|201.42|203.29|200.89|203.82|201.42|203.29|200.89|0
1652207720000|2022-05-10 18:35:20|203.61|201.21|204.55|202.15|204.55|202.15|203.61|201.21|0
1652207730000|2022-05-10 18:35:30|204.03|201.63|203.08|200.68|204.03|201.63|203.08|200.68|0
1652207740000|2022-05-10 18:35:40|203.82|201.42|204.03|201.63|204.34|201.94|203.82|201.42|0
1652207750000|2022-05-10 18:35:50|204.34|201.94|205.18|202.78|205.18|202.78|204.34|201.94|0
1652207760000|2022-05-10 18:36:00|204.66|202.26|204.87|202.47|205.02|202.62|204.66|202.26|0
1652207770000|2022-05-10 18:36:10|205.08|202.68|205.82|203.42|205.82|203.42|204.87|202.47|0
1652207780000|2022-05-10 18:36:20|205.92|203.52|205.6|203.2|205.92|203.52|205.6|203.2|0
1652207790000|2022-05-10 18:36:30|206.29|203.89|205.92|203.52|206.29|203.89|205.82|203.42|0
1652207800000|2022-05-10 18:36:40|205.71|203.31|205.44|203.04|205.71|203.31|205.29|202.89|0
1652207810000|2022-05-10 18:36:50|204.97|202.57|204.18|201.78|204.97|202.57|204.18|201.78|0
1652207820000|2022-05-10 18:37:00|204.55|202.15|204.03|201.63|204.55|202.15|204.03|201.63|0
1652207830000|2022-05-10 18:37:10|204.97|202.57|204.66|202.26|205.29|202.89|204.66|202.26|0
1652207840000|2022-05-10 18:37:20|204.45|202.05|202.87|200.47|204.45|202.05|202.87|200.47|0
1652207850000|2022-05-10 18:37:30|202.66|200.26|202.98|200.58|202.98|200.58|202.66|200.26|0
1652207860000|2022-05-10 18:37:40|202.66|200.26|202.77|200.37|202.77|200.37|202.45|200.05|0
1652207870000|2022-05-10 18:37:50|202.66|200.26|203.4|201|203.4|201|202.56|200.16|0
1652207880000|2022-05-10 18:38:00|203.08|200.68|202.98|200.58|203.08|200.68|202.45|200.05|0
1652207890000|2022-05-10 18:38:10|203.81|201.41|203.66|201.26|203.81|201.41|203.61|201.21|0
1652207900000|2022-05-10 18:38:20|203.92|201.52|203.29|200.89|203.92|201.52|203.13|200.73|0
1652207910000|2022-05-10 18:38:30|203.4|201|203.6|201.2|203.6|201.2|203.19|200.79|0
1652207920000|2022-05-10 18:38:40|203.81|201.41|203.5|201.1|203.81|201.41|203.5|201.1|0
1652207930000|2022-05-10 18:38:50|203.19|200.79|202.87|200.47|203.4|201|202.87|200.47|0
1652207940000|2022-05-10 18:39:00|202.98|200.58|203.6|201.2|203.6|201.2|202.98|200.58|0
1652207950000|2022-05-10 18:39:10|203.29|200.89|202.56|200.16|203.29|200.89|202.56|200.16|0
1652207960000|2022-05-10 18:39:20|202.77|200.37|202.98|200.58|203.03|200.63|202.77|200.37|0
1652207970000|2022-05-10 18:39:30|202.45|200.05|202.87|200.47|202.87|200.47|202.45|200.05|0
1652207980000|2022-05-10 18:39:40|202.98|200.58|202.77|200.37|202.98|200.58|202.66|200.26|0
1652207990000|2022-05-10 18:39:50|202.56|200.16|202.77|200.37|203.19|200.79|202.56|200.16|0
1652208000000|2022-05-10 18:40:00|202.14|199.74|201.83|199.43|202.35|199.95|201.83|199.43|0
1652208010000|2022-05-10 18:40:10|201.2|198.8|201.72|199.32|201.93|199.53|201.04|198.64|0
1652208020000|2022-05-10 18:40:20|201.41|199.01|200.47|198.07|201.41|199.01|200.37|197.97|0
1652208030000|2022-05-10 18:40:30|200.37|197.97|200.37|197.97|200.37|197.97|200.06|197.66|0
1652208040000|2022-05-10 18:40:40|200.52|198.12|201.31|198.91|201.31|198.91|200.52|198.12|0
1652208050000|2022-05-10 18:40:50|202.45|200.05|202.77|200.37|202.77|200.37|202.35|199.95|0
1652208060000|2022-05-10 18:41:00|202.56|200.16|202.45|200.05|202.66|200.26|202.45|200.05|0
1652208070000|2022-05-10 18:41:10|202.87|200.47|202.66|200.26|202.87|200.47|202.66|200.26|0
1652208080000|2022-05-10 18:41:20|202.14|199.74|203.39|200.99|203.39|200.99|202.14|199.74|0
1652208090000|2022-05-10 18:41:30|203.81|201.41|204.65|202.25|204.65|202.25|203.81|201.41|0
1652208100000|2022-05-10 18:41:40|204.97|202.57|204.97|202.57|205.29|202.89|204.76|202.36|0
1652208110000|2022-05-10 18:41:50|205.02|202.62|205.39|202.99|205.65|203.25|205.02|202.62|0
1652208120000|2022-05-10 18:42:00|205.76|203.36|206.76|204.36|206.76|204.36|205.5|203.1|0
1652208130000|2022-05-10 18:42:10|207.08|204.68|207.88|205.48|207.93|205.53|207.08|204.68|0
1652208140000|2022-05-10 18:42:20|207.72|205.32|207.19|204.79|207.72|205.32|206.98|204.58|0
1652208150000|2022-05-10 18:42:30|206.87|204.47|206.45|204.05|206.92|204.52|206.45|204.05|0
1652208160000|2022-05-10 18:42:40|206.87|204.47|207.4|205|207.51|205.11|206.87|204.47|0
1652208170000|2022-05-10 18:42:50|207.45|205.05|207.4|205|207.61|205.21|207.4|205|0
1652208180000|2022-05-10 18:43:00|208.04|205.64|207.93|205.53|208.04|205.64|207.93|205.53|0
1652208190000|2022-05-10 18:43:10|208.25|205.85|208.36|205.96|208.57|206.17|208.25|205.85|0
1652208200000|2022-05-10 18:43:20|208.14|205.74|208.25|205.85|208.25|205.85|207.93|205.53|0
1652208210000|2022-05-10 18:43:30|208.04|205.64|208.25|205.85|208.35|205.95|208.04|205.64|0
1652208220000|2022-05-10 18:43:40|208.57|206.17|208.57|206.17|208.57|206.17|208.25|205.85|0
1652208230000|2022-05-10 18:43:50|208.62|206.22|208.78|206.38|208.78|206.38|208.35|205.95|0
1652208240000|2022-05-10 18:44:00|208.25|205.85|209.1|206.7|209.31|206.91|208.25|205.85|0
1652208250000|2022-05-10 18:44:10|208.72|206.32|208.89|206.49|209.1|206.7|208.72|206.32|0
1652208260000|2022-05-10 18:44:20|208.78|206.38|209.74|207.34|209.74|207.34|208.78|206.38|0
1652208270000|2022-05-10 18:44:30|209.85|207.45|209.47|207.07|209.85|207.45|209.47|207.07|0
1652208280000|2022-05-10 18:44:40|209.21|206.81|209.1|206.7|209.42|207.02|209.1|206.7|0
1652208290000|2022-05-10 18:44:50|209.31|206.91|209.53|207.13|209.53|207.13|209.31|206.91|0
1652208300000|2022-05-10 18:45:00|209.1|206.7|208.89|206.49|209.31|206.91|208.89|206.49|0
1652208310000|2022-05-10 18:45:10|208.57|206.17|208.41|206.01|208.57|206.17|208.3|205.9|0
1652208320000|2022-05-10 18:45:20|207.82|205.42|208.46|206.06|208.57|206.17|207.82|205.42|0
1652208330000|2022-05-10 18:45:30|208.35|205.95|207.72|205.32|208.35|205.95|207.72|205.32|0
1652208340000|2022-05-10 18:45:40|208.04|205.64|207.08|204.68|208.04|205.64|206.76|204.36|0
1652208350000|2022-05-10 18:45:50|208.03|205.63|208.25|205.85|208.35|205.95|208.03|205.63|0
1652208360000|2022-05-10 18:46:00|207.5|205.1|206.97|204.57|207.5|205.1|206.87|204.47|0
1652208370000|2022-05-10 18:46:10|206.66|204.26|206.76|204.36|206.76|204.36|206.55|204.15|0
1652208380000|2022-05-10 18:46:20|206.87|204.47|205.49|203.09|206.97|204.57|205.28|202.88|0
1652208390000|2022-05-10 18:46:30|205.18|202.78|204.97|202.57|205.18|202.78|204.86|202.46|0
1652208400000|2022-05-10 18:46:40|205.39|202.99|205.18|202.78|205.39|202.99|205.12|202.72|0
1652208410000|2022-05-10 18:46:50|205.49|203.09|205.28|202.88|205.6|203.2|205.28|202.88|0
1652208420000|2022-05-10 18:47:00|203.18|200.78|203.65|201.25|203.81|201.41|203.18|200.78|0
1652208430000|2022-05-10 18:47:10|203.92|201.52|203.18|200.78|203.92|201.52|203.18|200.78|0
1652208440000|2022-05-10 18:47:20|202.24|199.84|201.72|199.32|202.35|199.95|201.61|199.21|0
1652208450000|2022-05-10 18:47:30|201.61|199.21|201.41|199.01|201.72|199.32|201.41|199.01|0
1652208460000|2022-05-10 18:47:40|202.14|199.74|202.03|199.63|202.34|199.94|201.98|199.58|0
1652208470000|2022-05-10 18:47:50|202.24|199.84|201.72|199.32|202.24|199.84|201.72|199.32|0
1652208480000|2022-05-10 18:48:00|201.82|199.42|202.24|199.84|202.24|199.84|201.61|199.21|0
1652208490000|2022-05-10 18:48:10|202.34|199.94|202.24|199.84|202.55|200.15|202.24|199.84|0
1652208500000|2022-05-10 18:48:20|201.98|199.58|202.14|199.74|202.19|199.79|201.98|199.58|0
1652208510000|2022-05-10 18:48:30|202.45|200.05|202.87|200.47|202.87|200.47|202.45|200.05|0
1652208520000|2022-05-10 18:48:40|203.18|200.78|203.08|200.68|203.18|200.78|202.81|200.41|0
1652208530000|2022-05-10 18:48:50|202.97|200.57|203.18|200.78|203.18|200.78|202.97|200.57|0
1652208540000|2022-05-10 18:49:00|203.39|200.99|204.33|201.93|204.33|201.93|203.39|200.99|0
1652208550000|2022-05-10 18:49:10|204.23|201.83|204.07|201.67|204.23|201.83|204.02|201.62|0
1652208560000|2022-05-10 18:49:20|203.6|201.2|203.7|201.3|204.12|201.72|203.6|201.2|0
1652208570000|2022-05-10 18:49:30|202.97|200.57|203.5|201.1|203.5|201.1|202.92|200.52|0
1652208580000|2022-05-10 18:49:40|203.29|200.89|204.76|202.36|204.76|202.36|203.29|200.89|0
1652208590000|2022-05-10 18:49:50|204.65|202.25|205.28|202.88|205.28|202.88|204.44|202.04|0
1652208600000|2022-05-10 18:50:00|204.65|202.25|205.23|202.83|205.39|202.99|204.65|202.25|0
1652208610000|2022-05-10 18:50:10|206.97|204.57|206.65|204.25|207.18|204.78|206.65|204.25|0
1652208620000|2022-05-10 18:50:20|205.7|203.3|206.13|203.73|206.13|203.73|205.7|203.3|0
1652208630000|2022-05-10 18:50:30|207.18|204.78|206.87|204.47|207.18|204.78|206.65|204.25|0
1652208640000|2022-05-10 18:50:40|206.76|204.36|205.7|203.3|206.76|204.36|205.7|203.3|0
1652208650000|2022-05-10 18:50:50|206.28|203.88|206.55|204.15|206.55|204.15|206.13|203.73|0
1652208660000|2022-05-10 18:51:00|206.97|204.57|206.44|204.04|206.97|204.57|206.13|203.73|0
1652208670000|2022-05-10 18:51:10|206.02|203.62|204.23|201.83|206.02|203.62|204.02|201.62|0
1652208680000|2022-05-10 18:51:20|204.28|201.88|203.7|201.3|204.28|201.88|203.49|201.09|0
1652208690000|2022-05-10 18:51:30|203.65|201.25|203.7|201.3|204.28|201.88|203.65|201.25|0
1652208700000|2022-05-10 18:51:40|203.86|201.46|204.28|201.88|204.28|201.88|203.86|201.46|0
1652208710000|2022-05-10 18:51:50|204.33|201.93|204.33|201.93|204.33|201.93|204.33|201.93|0
1652208720000|2022-05-10 18:52:00|203.65|201.25|204.75|202.35|204.75|202.35|203.65|201.25|0
1652208730000|2022-05-10 18:52:10|205.28|202.88|205.91|203.51|205.91|203.51|205.18|202.78|0
1652208740000|2022-05-10 18:52:20|205.7|203.3|202.87|200.47|205.91|203.51|202.87|200.47|0
1652208750000|2022-05-10 18:52:30|202.45|200.05|202.56|200.16|202.66|200.26|202.45|200.05|0
1652208760000|2022-05-10 18:52:40|202.87|200.47|203.86|201.46|203.86|201.46|202.19|199.79|0
1652208770000|2022-05-10 18:52:50|205.44|203.04|204.49|202.09|205.44|203.04|204.49|202.09|0
1652208780000|2022-05-10 18:53:00|204.33|201.93|203.33|200.93|204.33|201.93|203.06|200.66|0
1652208790000|2022-05-10 18:53:10|203.54|201.14|203.86|201.46|203.86|201.46|203.54|201.14|0
1652208800000|2022-05-10 18:53:20|204.49|202.09|204.49|202.09|204.91|202.51|204.38|201.98|0
1652208810000|2022-05-10 18:53:30|204.38|201.98|204.49|202.09|204.59|202.19|204.28|201.88|0
1652208820000|2022-05-10 18:53:40|204.7|202.3|204.75|202.35|205.02|202.62|204.7|202.3|0
1652208830000|2022-05-10 18:53:50|204.59|202.19|204.59|202.19|205.02|202.62|204.59|202.19|0
1652208840000|2022-05-10 18:54:00|204.91|202.51|205.66|203.26|206.03|203.63|204.7|202.3|0
1652208850000|2022-05-10 18:54:10|205.5|203.1|206.88|204.48|206.88|204.48|205.5|203.1|0
1652208860000|2022-05-10 18:54:20|206.67|204.27|206.24|203.84|206.77|204.37|206.24|203.84|0
1652208870000|2022-05-10 18:54:30|206.14|203.74|204.55|202.15|206.14|203.74|204.55|202.15|0
1652208880000|2022-05-10 18:54:40|204.66|202.26|205.4|203|205.4|203|204.66|202.26|0
1652208890000|2022-05-10 18:54:50|205.5|203.1|205.92|203.52|205.92|203.52|205.5|203.1|0
1652208900000|2022-05-10 18:55:00|206.14|203.74|206.56|204.16|206.56|204.16|206.08|203.68|0
1652208910000|2022-05-10 18:55:10|206.5|204.1|205.61|203.21|206.5|204.1|205.61|203.21|0
1652208920000|2022-05-10 18:55:20|205.71|203.31|205.92|203.52|205.92|203.52|205.5|203.1|0
1652208930000|2022-05-10 18:55:30|205.71|203.31|206.03|203.63|206.03|203.63|205.4|203|0
1652208940000|2022-05-10 18:55:40|205.97|203.57|205.08|202.68|205.97|203.57|205.08|202.68|0
1652208950000|2022-05-10 18:55:50|205.5|203.1|204.55|202.15|205.61|203.21|204.55|202.15|0
1652208960000|2022-05-10 18:56:00|204.66|202.26|203.29|200.89|204.66|202.26|203.24|200.84|0
1652208970000|2022-05-10 18:56:10|203.71|201.31|203.08|200.68|203.71|201.31|203.08|200.68|0
1652208980000|2022-05-10 18:56:20|202.77|200.37|202.56|200.16|202.77|200.37|202.45|200.05|0
1652208990000|2022-05-10 18:56:30|202.14|199.74|201.82|199.42|202.35|199.95|201.82|199.42|0
1652209000000|2022-05-10 18:56:40|201.41|199.01|200.99|198.59|201.41|199.01|200.57|198.17|0
1652209010000|2022-05-10 18:56:50|200.68|198.28|200.57|198.17|200.89|198.49|200.57|198.17|0
1652209020000|2022-05-10 18:57:00|200.89|198.49|202.5|200.1|202.5|200.1|200.89|198.49|0
1652209030000|2022-05-10 18:57:10|202.56|200.16|202.03|199.63|202.56|200.16|201.82|199.42|0
1652209040000|2022-05-10 18:57:20|201.93|199.53|204.29|201.89|204.29|201.89|201.93|199.53|0
1652209050000|2022-05-10 18:57:30|203.81|201.41|203.08|200.68|203.81|201.41|202.98|200.58|0
1652209060000|2022-05-10 18:57:40|203.24|200.84|203.6|201.2|203.6|201.2|203.24|200.84|0
1652209070000|2022-05-10 18:57:50|204.24|201.84|204.13|201.73|204.24|201.84|203.5|201.1|0
1652209080000|2022-05-10 18:58:00|204.34|201.94|204.87|202.47|205.5|203.1|204.34|201.94|0
1652209090000|2022-05-10 18:58:10|204.02|201.62|204.97|202.57|205.18|202.78|204.02|201.62|0
1652209100000|2022-05-10 18:58:20|204.66|202.26|205.39|202.99|205.39|202.99|204.66|202.26|0
1652209110000|2022-05-10 18:58:30|205.08|202.68|204.87|202.47|205.45|203.05|204.87|202.47|0
1652209120000|2022-05-10 18:58:40|204.13|201.73|204.66|202.26|204.66|202.26|204.13|201.73|0
1652209130000|2022-05-10 18:58:50|204.97|202.57|204.87|202.47|205.08|202.68|204.87|202.47|0
1652209140000|2022-05-10 18:59:00|204.29|201.89|203.39|200.99|204.34|201.94|203.39|200.99|0
1652209150000|2022-05-10 18:59:10|203.76|201.36|203.08|200.68|203.76|201.36|203.08|200.68|0
1652209160000|2022-05-10 18:59:20|203.29|200.89|203.81|201.41|203.81|201.41|203.29|200.89|0
1652209170000|2022-05-10 18:59:30|203.71|201.31|204.97|202.57|204.97|202.57|203.71|201.31|0
1652209180000|2022-05-10 18:59:40|204.45|202.05|204.66|202.26|204.66|202.26|204.45|202.05|0
1652209190000|2022-05-10 18:59:50|204.55|202.15|204.5|202.1|204.55|202.15|204.44|202.04|0
1652209200000|2022-05-10 19:00:00|204.66|202.26|206.03|203.63|206.03|203.63|204.66|202.26|0
1652209210000|2022-05-10 19:00:10|203.6|201.2|205.02|202.62|205.02|202.62|203.6|201.2|0
1652209220000|2022-05-10 19:00:20|203.81|201.41|204.87|202.47|204.87|202.47|203.71|201.31|0
1652209230000|2022-05-10 19:00:30|204.97|202.57|206.29|203.89|206.56|204.16|204.97|202.57|0
1652209240000|2022-05-10 19:00:40|206.24|203.84|206.18|203.78|206.24|203.84|205.82|203.42|0
1652209250000|2022-05-10 19:00:50|206.13|203.73|205.6|203.2|206.13|203.73|205.39|202.99|0
1652209260000|2022-05-10 19:01:00|205.39|202.99|206.24|203.84|206.24|203.84|205.13|202.73|0
1652209270000|2022-05-10 19:01:10|206.03|203.63|206.66|204.26|206.66|204.26|206.03|203.63|0
1652209280000|2022-05-10 19:01:20|206.56|204.16|206.66|204.26|206.66|204.26|206.45|204.05|0
1652209290000|2022-05-10 19:01:30|206.77|204.37|207.09|204.69|207.3|204.9|206.77|204.37|0
1652209300000|2022-05-10 19:01:40|207.3|204.9|207.19|204.79|207.46|205.06|207.19|204.79|0
1652209310000|2022-05-10 19:01:50|207.3|204.9|207.51|205.11|207.51|205.11|207.3|204.9|0
1652209320000|2022-05-10 19:02:00|207.3|204.9|206.45|204.05|207.3|204.9|206.45|204.05|0
1652209330000|2022-05-10 19:02:10|206.34|203.94|206.13|203.73|206.45|204.05|206.03|203.63|0
1652209340000|2022-05-10 19:02:20|206.24|203.84|207.09|204.69|207.09|204.69|206.24|203.84|0
1652209350000|2022-05-10 19:02:30|207.19|204.79|206.56|204.16|207.3|204.9|206.45|204.05|0
1652209360000|2022-05-10 19:02:40|206.24|203.84|205.82|203.42|206.34|203.94|205.82|203.42|0
1652209370000|2022-05-10 19:02:50|206.03|203.63|205.92|203.52|206.13|203.73|205.82|203.42|0
1652209380000|2022-05-10 19:03:00|206.03|203.63|205.5|203.1|206.03|203.63|205.39|202.99|0
1652209390000|2022-05-10 19:03:10|206.34|203.94|206.34|203.94|206.34|203.94|205.76|203.36|0
1652209400000|2022-05-10 19:03:20|206.24|203.84|206.29|203.89|206.29|203.89|206.13|203.73|0
1652209410000|2022-05-10 19:03:30|206.13|203.73|206.56|204.16|206.56|204.16|206.13|203.73|0
1652209420000|2022-05-10 19:03:40|206.45|204.05|206.66|204.26|206.66|204.26|206.29|203.89|0
1652209430000|2022-05-10 19:03:50|206.56|204.16|205.5|203.1|206.56|204.16|205.5|203.1|0
1652209440000|2022-05-10 19:04:00|205.29|202.89|205.6|203.2|205.6|203.2|205.29|202.89|0
1652209450000|2022-05-10 19:04:10|205.29|202.89|206.13|203.73|206.18|203.78|205.29|202.89|0
1652209460000|2022-05-10 19:04:20|206.03|203.63|205.02|202.62|206.24|203.84|205.02|202.62|0
1652209470000|2022-05-10 19:04:30|204.81|202.41|206.03|203.63|206.03|203.63|204.81|202.41|0
1652209480000|2022-05-10 19:04:40|206.13|203.73|206.34|203.94|206.34|203.94|206.13|203.73|0
1652209490000|2022-05-10 19:04:50|205.6|203.2|206.03|203.63|206.03|203.63|205.6|203.2|0
1652209500000|2022-05-10 19:05:00|205.92|203.52|206.98|204.58|206.98|204.58|205.92|203.52|0
1652209510000|2022-05-10 19:05:10|207.09|204.69|206.45|204.05|207.09|204.69|206.45|204.05|0
1652209520000|2022-05-10 19:05:20|206.24|203.84|206.66|204.26|206.66|204.26|206.03|203.63|0
1652209530000|2022-05-10 19:05:30|207.08|204.68|206.87|204.47|207.08|204.68|206.77|204.37|0
1652209540000|2022-05-10 19:05:40|207.4|205|207.62|205.22|208.04|205.64|207.4|205|0
1652209550000|2022-05-10 19:05:50|208.04|205.64|208.79|206.39|208.79|206.39|208.04|205.64|0
1652209560000|2022-05-10 19:06:00|208.89|206.49|209.32|206.92|209.32|206.92|208.89|206.49|0
1652209570000|2022-05-10 19:06:10|209.43|207.03|210.5|208.1|210.5|208.1|209.43|207.03|0
1652209580000|2022-05-10 19:06:20|210.18|207.78|210.66|208.26|210.66|208.26|210.18|207.78|0
1652209590000|2022-05-10 19:06:30|210.6|208.2|210.71|208.31|210.93|208.53|210.6|208.2|0
1652209600000|2022-05-10 19:06:40|210.82|208.42|209.96|207.56|210.82|208.42|209.96|207.56|0
1652209610000|2022-05-10 19:06:50|210.07|207.67|209.96|207.56|210.18|207.78|209.96|207.56|0
1652209620000|2022-05-10 19:07:00|210.28|207.88|208.89|206.49|210.28|207.88|208.89|206.49|0
1652209630000|2022-05-10 19:07:10|209.11|206.71|208.89|206.49|209.11|206.71|208.89|206.49|0
1652209640000|2022-05-10 19:07:20|208.68|206.28|208.57|206.17|208.68|206.28|208.47|206.07|0
1652209650000|2022-05-10 19:07:30|208.36|205.96|208.36|205.96|208.68|206.28|208.36|205.96|0
1652209660000|2022-05-10 19:07:40|208.73|206.33|209.05|206.65|209.11|206.71|208.73|206.33|0
1652209670000|2022-05-10 19:07:50|209.21|206.81|208.57|206.17|209.21|206.81|208.57|206.17|0
1652209680000|2022-05-10 19:08:00|208.62|206.22|208.36|205.96|208.62|206.22|208.36|205.96|0
1652209690000|2022-05-10 19:08:10|208.25|205.85|206.66|204.26|208.25|205.85|206.66|204.26|0
1652209700000|2022-05-10 19:08:20|207.08|204.68|207.08|204.68|207.08|204.68|207.08|204.68|0
1652209710000|2022-05-10 19:08:30|207.83|205.43|207.45|205.05|207.83|205.43|207.19|204.79|0
1652209720000|2022-05-10 19:08:40|206.98|204.58|207.4|205|207.51|205.11|206.98|204.58|0
1652209730000|2022-05-10 19:08:50|207.93|205.53|208.57|206.17|208.57|206.17|207.93|205.53|0
1652209740000|2022-05-10 19:09:00|208.79|206.39|207.93|205.53|208.79|206.39|207.93|205.53|0
1652209750000|2022-05-10 19:09:10|208.04|205.64|207.77|205.37|208.04|205.64|207.51|205.11|0
1652209760000|2022-05-10 19:09:20|207.61|205.21|208.09|205.69|208.09|205.69|207.61|205.21|0
1652209770000|2022-05-10 19:09:30|207.93|205.53|207.98|205.58|207.98|205.58|207.88|205.48|0
1652209780000|2022-05-10 19:09:40|207.61|205.21|205.49|203.09|207.61|205.21|205.39|202.99|0
1652209790000|2022-05-10 19:09:50|205.6|203.2|205.49|203.09|205.86|203.46|205.28|202.88|0
1652209800000|2022-05-10 19:10:00|205.07|202.67|204.97|202.57|205.07|202.67|204.76|202.36|0
1652209810000|2022-05-10 19:10:10|205.71|203.31|206.13|203.73|206.13|203.73|205.6|203.2|0
1652209820000|2022-05-10 19:10:20|206.07|203.67|205.18|202.78|206.07|203.67|205.18|202.78|0
1652209830000|2022-05-10 19:10:30|205.39|202.99|206.23|203.83|206.23|203.83|204.97|202.57|0
1652209840000|2022-05-10 19:10:40|205.81|203.41|205.92|203.52|205.92|203.52|205.49|203.09|0
1652209850000|2022-05-10 19:10:50|205.76|203.36|206.07|203.67|206.07|203.67|205.39|202.99|0
1652209860000|2022-05-10 19:11:00|206.13|203.73|204.65|202.25|206.29|203.89|204.65|202.25|0
1652209870000|2022-05-10 19:11:10|205.39|202.99|206.13|203.73|206.29|203.89|205.39|202.99|0
1652209880000|2022-05-10 19:11:20|206.02|203.62|206.87|204.47|206.87|204.47|206.02|203.62|0
1652209890000|2022-05-10 19:11:30|206.66|204.26|206.76|204.36|206.87|204.47|206.66|204.26|0
1652209900000|2022-05-10 19:11:40|206.66|204.26|206.13|203.73|206.66|204.26|206.13|203.73|0
1652209910000|2022-05-10 19:11:50|206.55|204.15|206.87|204.47|206.87|204.47|206.23|203.83|0
1652209920000|2022-05-10 19:12:00|208.57|206.17|207.83|205.43|208.57|206.17|207.83|205.43|0
1652209930000|2022-05-10 19:12:10|207.51|205.11|206.55|204.15|207.51|205.11|206.55|204.15|0
1652209940000|2022-05-10 19:12:20|206.98|204.58|206.13|203.73|206.98|204.58|206.13|203.73|0
1652209950000|2022-05-10 19:12:30|206.45|204.05|205.81|203.41|206.55|204.15|205.81|203.41|0
1652209960000|2022-05-10 19:12:40|206.02|203.62|206.13|203.73|206.34|203.94|206.02|203.62|0
1652209970000|2022-05-10 19:12:50|206.23|203.83|206.98|204.58|206.98|204.58|206.23|203.83|0
1652209980000|2022-05-10 19:13:00|206.66|204.26|206.66|204.26|207.19|204.79|206.66|204.26|0
1652209990000|2022-05-10 19:13:10|207.08|204.68|205.92|203.52|207.08|204.68|205.92|203.52|0
1652210000000|2022-05-10 19:13:20|206.02|203.62|205.18|202.78|206.28|203.88|205.18|202.78|0
1652210010000|2022-05-10 19:13:30|204.86|202.46|204.97|202.57|205.18|202.78|204.65|202.25|0
1652210020000|2022-05-10 19:13:40|204.75|202.35|205.07|202.67|205.07|202.67|204.75|202.35|0
1652210030000|2022-05-10 19:13:50|205.49|203.09|205.6|203.2|206.07|203.67|205.49|203.09|0
1652210040000|2022-05-10 19:14:00|205.49|203.09|205.49|203.09|205.7|203.3|205.49|203.09|0
1652210050000|2022-05-10 19:14:10|205.6|203.2|206.23|203.83|206.23|203.83|205.6|203.2|0
1652210060000|2022-05-10 19:14:20|205.97|203.57|206.02|203.62|206.34|203.94|205.97|203.57|0
1652210070000|2022-05-10 19:14:30|206.44|204.04|206.23|203.83|206.44|204.04|206.23|203.83|0
1652210080000|2022-05-10 19:14:40|206.02|203.62|206.28|203.88|206.55|204.15|206.02|203.62|0
1652210090000|2022-05-10 19:14:50|206.55|204.15|206.23|203.83|206.55|204.15|206.02|203.62|0
1652210100000|2022-05-10 19:15:00|206.44|204.04|206.66|204.26|207.08|204.68|206.44|204.04|0
1652210110000|2022-05-10 19:15:10|207.19|204.79|207.08|204.68|207.19|204.79|206.76|204.36|0
1652210120000|2022-05-10 19:15:20|206.76|204.36|206.81|204.41|206.97|204.57|206.76|204.36|0
1652210130000|2022-05-10 19:15:30|205.6|203.2|205.92|203.52|206.02|203.62|205.6|203.2|0
1652210140000|2022-05-10 19:15:40|206.13|203.73|207.08|204.68|207.08|204.68|206.13|203.73|0
1652210150000|2022-05-10 19:15:50|207.82|205.42|207.4|205|207.82|205.42|207.4|205|0
1652210160000|2022-05-10 19:16:00|207.45|205.05|208.78|206.38|208.78|206.38|207.45|205.05|0
1652210170000|2022-05-10 19:16:10|208.46|206.06|208.78|206.38|208.78|206.38|208.36|205.96|0
1652210180000|2022-05-10 19:16:20|208.57|206.17|208.68|206.28|208.89|206.49|208.46|206.06|0
1652210190000|2022-05-10 19:16:30|208.73|206.33|207.61|205.21|208.73|206.33|207.61|205.21|0
1652210200000|2022-05-10 19:16:40|206.23|203.83|206.97|204.57|206.97|204.57|206.23|203.83|0
1652210210000|2022-05-10 19:16:50|206.49|204.09|206.44|204.04|206.66|204.26|206.44|204.04|0
1652210220000|2022-05-10 19:17:00|205.6|203.2|205.17|202.77|205.6|203.2|205.07|202.67|0
1652210230000|2022-05-10 19:17:10|204.65|202.25|203.91|201.51|204.65|202.25|203.91|201.51|0
1652210240000|2022-05-10 19:17:20|203.81|201.41|203.49|201.09|204.02|201.62|203.49|201.09|0
1652210250000|2022-05-10 19:17:30|203.6|201.2|203.86|201.46|203.86|201.46|203.6|201.2|0
1652210260000|2022-05-10 19:17:40|203.91|201.51|204.17|201.77|204.17|201.77|203.7|201.3|0
1652210270000|2022-05-10 19:17:50|204.23|201.83|204.44|202.04|204.44|202.04|204.12|201.72|0
1652210280000|2022-05-10 19:18:00|204.65|202.25|205.12|202.72|205.7|203.3|204.65|202.25|0
1652210290000|2022-05-10 19:18:10|205.07|202.67|205.44|203.04|205.65|203.25|205.07|202.67|0
1652210300000|2022-05-10 19:18:20|205.75|203.35|206.13|203.73|206.13|203.73|205.75|203.35|0
1652210310000|2022-05-10 19:18:30|205.81|203.41|206.13|203.73|206.13|203.73|205.81|203.41|0
1652210320000|2022-05-10 19:18:40|206.23|203.83|206.02|203.62|206.49|204.09|206.02|203.62|0
1652210330000|2022-05-10 19:18:50|205.81|203.41|206.34|203.94|206.34|203.94|205.81|203.41|0
1652210340000|2022-05-10 19:19:00|206.23|203.83|206.97|204.57|206.97|204.57|206.23|203.83|0
1652210350000|2022-05-10 19:19:10|206.65|204.25|206.87|204.47|206.87|204.47|206.34|203.94|0
1652210360000|2022-05-10 19:19:20|206.97|204.57|206.76|204.36|206.97|204.57|206.76|204.36|0
1652210370000|2022-05-10 19:19:30|206.97|204.57|206.76|204.36|207.08|204.68|206.76|204.36|0
1652210380000|2022-05-10 19:19:40|206.44|204.04|206.87|204.47|206.87|204.47|206.23|203.83|0
1652210390000|2022-05-10 19:19:50|206.76|204.36|206.44|204.04|206.76|204.36|206.44|204.04|0
1652210400000|2022-05-10 19:20:00|206.65|204.25|206.87|204.47|206.87|204.47|206.23|203.83|0
1652210410000|2022-05-10 19:20:10|207.08|204.68|205.7|203.3|207.08|204.68|205.7|203.3|0
1652210420000|2022-05-10 19:20:20|205.6|203.2|205.38|202.98|205.7|203.3|205.38|202.98|0
1652210430000|2022-05-10 19:20:30|204.96|202.56|204.33|201.93|205.07|202.67|204.33|201.93|0
1652210440000|2022-05-10 19:20:40|204.54|202.14|204.75|202.35|204.75|202.35|204.33|201.93|0
1652210450000|2022-05-10 19:20:50|204.49|202.09|203.59|201.19|204.49|202.09|203.59|201.19|0
1652210460000|2022-05-10 19:21:00|203.8|201.4|203.22|200.82|203.8|201.4|203.22|200.82|0
1652210470000|2022-05-10 19:21:10|203.49|201.09|204.01|201.61|204.01|201.61|203.49|201.09|0
1652210480000|2022-05-10 19:21:20|203.38|200.98|203.59|201.19|203.59|201.19|203.07|200.67|0
1652210490000|2022-05-10 19:21:30|203.7|201.3|204.44|202.04|204.44|202.04|203.7|201.3|0
1652210500000|2022-05-10 19:21:40|204.96|202.56|204.65|202.25|204.96|202.56|204.54|202.14|0
1652210510000|2022-05-10 19:21:50|204.38|201.98|203.17|200.77|204.38|201.98|203.17|200.77|0
1652210520000|2022-05-10 19:22:00|203.22|200.82|202.86|200.46|203.22|200.82|202.6|200.2|0
1652210530000|2022-05-10 19:22:10|203.07|200.67|202.96|200.56|203.07|200.67|202.55|200.15|0
1652210540000|2022-05-10 19:22:20|202.75|200.35|203.07|200.67|203.07|200.67|202.75|200.35|0
1652210550000|2022-05-10 19:22:30|203.91|201.51|203.91|201.51|204.22|201.82|203.91|201.51|0
1652210560000|2022-05-10 19:22:40|204.12|201.72|204.43|202.03|204.43|202.03|204.12|201.72|0
1652210570000|2022-05-10 19:22:50|204.01|201.61|203.8|201.4|204.01|201.61|203.59|201.19|0
1652210580000|2022-05-10 19:23:00|203.59|201.19|203.33|200.93|203.59|201.19|203.17|200.77|0
1652210590000|2022-05-10 19:23:10|203.07|200.67|203.7|201.3|203.7|201.3|203.07|200.67|0
1652210600000|2022-05-10 19:23:20|203.85|201.45|203.17|200.77|203.85|201.45|203.17|200.77|0
1652210610000|2022-05-10 19:23:30|203.07|200.67|203.12|200.72|203.8|201.4|203.07|200.67|0
1652210620000|2022-05-10 19:23:40|203.01|200.61|202.44|200.04|203.01|200.61|202.44|200.04|0
1652210630000|2022-05-10 19:23:50|202.34|199.94|202.65|200.25|202.7|200.3|202.34|199.94|0
1652210640000|2022-05-10 19:24:00|202.23|199.83|202.13|199.73|202.44|200.04|202.13|199.73|0
1652210650000|2022-05-10 19:24:10|202.39|199.99|202.02|199.62|202.39|199.99|202.02|199.62|0
1652210660000|2022-05-10 19:24:20|201.92|199.52|200.87|198.47|201.92|199.52|200.87|198.47|0
1652210670000|2022-05-10 19:24:30|200.77|198.37|200.25|197.85|200.77|198.37|200.04|197.64|0
1652210680000|2022-05-10 19:24:40|200.15|197.75|200.09|197.69|200.15|197.75|199.73|197.33|0
1652210690000|2022-05-10 19:24:50|200.04|197.64|200.46|198.06|200.46|198.06|200.04|197.64|0
1652210700000|2022-05-10 19:25:00|200.56|198.16|200.46|198.06|201.19|198.79|200.46|198.06|0
1652210710000|2022-05-10 19:25:10|200.77|198.37|200.56|198.16|200.77|198.37|200.56|198.16|0
1652210720000|2022-05-10 19:25:20|200.66|198.26|200.98|198.58|200.98|198.58|200.66|198.26|0
1652210730000|2022-05-10 19:25:30|200.46|198.06|200.35|197.95|200.46|198.06|200.35|197.95|0
1652210740000|2022-05-10 19:25:40|199.99|197.59|199.31|196.91|199.99|197.59|199.31|196.91|0
1652210750000|2022-05-10 19:25:50|199.42|197.02|199.63|197.23|199.63|197.23|199.42|197.02|0
1652210760000|2022-05-10 19:26:00|199.52|197.12|198.18|195.78|199.52|197.12|198.18|195.78|0
1652210770000|2022-05-10 19:26:10|198.07|195.67|198.28|195.88|198.28|195.88|198.07|195.67|0
1652210780000|2022-05-10 19:26:20|197.97|195.57|198.07|195.67|198.07|195.67|197.66|195.26|0
1652210790000|2022-05-10 19:26:30|198.28|195.88|198.49|196.09|198.49|196.09|197.97|195.57|0
1652210800000|2022-05-10 19:26:40|198.07|195.67|198.38|195.98|198.49|196.09|198.07|195.67|0
1652210810000|2022-05-10 19:26:50|198.49|196.09|197.97|195.57|198.49|196.09|197.97|195.57|0
1652210820000|2022-05-10 19:27:00|198.07|195.67|198.07|195.67|198.07|195.67|197.66|195.26|0
1652210830000|2022-05-10 19:27:10|198.18|195.78|197.14|194.74|198.18|195.78|196.94|194.54|0
1652210840000|2022-05-10 19:27:20|197.35|194.95|197.66|195.26|197.66|195.26|197.35|194.95|0
1652210850000|2022-05-10 19:27:30|197.25|194.85|197.56|195.16|197.66|195.26|197.25|194.85|0
1652210860000|2022-05-10 19:27:40|197.61|195.21|198.18|195.78|198.8|196.4|197.61|195.21|0
1652210870000|2022-05-10 19:27:50|198.28|195.88|197.97|195.57|198.28|195.88|197.97|195.57|0
1652210880000|2022-05-10 19:28:00|198.07|195.67|198.07|195.67|198.33|195.93|198.07|195.67|0
1652210890000|2022-05-10 19:28:10|198.18|195.78|198.38|195.98|198.49|196.09|198.18|195.78|0
1652210900000|2022-05-10 19:28:20|198.8|196.4|199.31|196.91|199.42|197.02|198.8|196.4|0
1652210910000|2022-05-10 19:28:30|199.26|196.86|198.59|196.19|199.26|196.86|198.59|196.19|0
1652210920000|2022-05-10 19:28:40|198.95|196.55|198.64|196.24|198.95|196.55|198.64|196.24|0
1652210930000|2022-05-10 19:28:50|198.8|196.4|198.95|196.55|199|196.6|198.8|196.4|0
1652210940000|2022-05-10 19:29:00|199.26|196.86|198.38|195.98|199.26|196.86|198.38|195.98|0
1652210950000|2022-05-10 19:29:10|198.28|195.88|198.28|195.88|198.28|195.88|198.28|195.88|0
1652210960000|2022-05-10 19:29:20|198.8|196.4|197.87|195.47|198.8|196.4|197.87|195.47|0
1652210970000|2022-05-10 19:29:30|198.07|195.67|198.07|195.67|198.07|195.67|197.87|195.47|0
1652210980000|2022-05-10 19:29:40|197.66|195.26|197.35|194.95|197.66|195.26|197.35|194.95|0
1652210990000|2022-05-10 19:29:50|197.66|195.26|198.07|195.67|198.07|195.67|197.66|195.26|0
1652211000000|2022-05-10 19:30:00|197.76|195.36|197.56|195.16|197.76|195.36|197.56|195.16|0
1652211010000|2022-05-10 19:30:10|197.66|195.26|196.22|193.82|197.66|195.26|196.22|193.82|0
1652211020000|2022-05-10 19:30:20|196.12|193.72|195.71|193.31|196.12|193.72|195.71|193.31|0
1652211030000|2022-05-10 19:30:30|195.6|193.2|195.4|193|195.6|193.2|195.3|192.9|0
1652211040000|2022-05-10 19:30:40|195.09|192.69|194.58|192.18|195.09|192.69|194.58|192.18|0
1652211050000|2022-05-10 19:30:50|194.78|192.38|195.4|193|195.4|193|194.78|192.38|0
1652211060000|2022-05-10 19:31:00|195.5|193.1|195.91|193.51|195.91|193.51|195.5|193.1|0
1652211070000|2022-05-10 19:31:10|195.7|193.3|195.7|193.3|195.91|193.51|195.7|193.3|0
1652211080000|2022-05-10 19:31:20|194.89|192.49|195.19|192.79|195.6|193.2|194.89|192.49|0
1652211090000|2022-05-10 19:31:30|194.99|192.59|195.4|193|195.4|193|194.99|192.59|0
1652211100000|2022-05-10 19:31:40|195.3|192.9|196.42|194.02|196.42|194.02|195.3|192.9|0
1652211110000|2022-05-10 19:31:50|196.11|193.71|196.22|193.82|196.22|193.82|195.86|193.46|0
1652211120000|2022-05-10 19:32:00|196.88|194.48|197.04|194.64|197.55|195.15|196.88|194.48|0
1652211130000|2022-05-10 19:32:10|196.53|194.13|196.11|193.71|196.53|194.13|196.11|193.71|0
1652211140000|2022-05-10 19:32:20|196.01|193.61|196.11|193.71|196.11|193.71|195.91|193.51|0
1652211150000|2022-05-10 19:32:30|196.32|193.92|195.81|193.41|196.32|193.92|195.4|193|0
1652211160000|2022-05-10 19:32:40|195.4|193|195.96|193.56|196.01|193.61|195.4|193|0
1652211170000|2022-05-10 19:32:50|195.7|193.3|195.81|193.41|195.81|193.41|195.7|193.3|0
1652211180000|2022-05-10 19:33:00|195.4|193|196.32|193.92|196.32|193.92|195.4|193|0
1652211190000|2022-05-10 19:33:10|196.11|193.71|195.24|192.84|196.11|193.71|195.19|192.79|0
1652211200000|2022-05-10 19:33:20|195.55|193.15|196.11|193.71|196.11|193.71|195.55|193.15|0
1652211210000|2022-05-10 19:33:30|195.81|193.41|195.81|193.41|196.01|193.61|195.81|193.41|0
1652211220000|2022-05-10 19:33:40|195.91|193.51|195.91|193.51|196.11|193.71|195.91|193.51|0
1652211230000|2022-05-10 19:33:50|196.01|193.61|196.83|194.43|196.94|194.54|196.01|193.61|0
1652211240000|2022-05-10 19:34:00|196.94|194.54|196.11|193.71|196.94|194.54|196.11|193.71|0
1652211250000|2022-05-10 19:34:10|196.52|194.12|196.52|194.12|196.73|194.33|196.52|194.12|0
1652211260000|2022-05-10 19:34:20|196.57|194.17|196.63|194.23|196.63|194.23|196.27|193.87|0
1652211270000|2022-05-10 19:34:30|196.42|194.02|196.63|194.23|196.68|194.28|196.42|194.02|0
1652211280000|2022-05-10 19:34:40|196.01|193.61|195.6|193.2|196.11|193.71|195.6|193.2|0
1652211290000|2022-05-10 19:34:50|195.4|193|196.63|194.23|196.63|194.23|195.4|193|0
1652211300000|2022-05-10 19:35:00|196.22|193.82|196.73|194.33|196.73|194.33|196.11|193.71|0
1652211310000|2022-05-10 19:35:10|196.57|194.17|196.52|194.12|196.57|194.17|196.11|193.71|0
1652211320000|2022-05-10 19:35:20|196.42|194.02|195.91|193.51|196.42|194.02|195.65|193.25|0
1652211330000|2022-05-10 19:35:30|196.22|193.82|196.32|193.92|196.32|193.92|196.22|193.82|0
1652211340000|2022-05-10 19:35:40|196.06|193.66|196.16|193.76|196.22|193.82|195.91|193.51|0
1652211350000|2022-05-10 19:35:50|196.42|194.02|197.04|194.64|197.14|194.74|196.42|194.02|0
1652211360000|2022-05-10 19:36:00|196.32|193.92|196.32|193.92|196.52|194.12|196.32|193.92|0
1652211370000|2022-05-10 19:36:10|196.73|194.33|196.52|194.12|196.83|194.43|196.52|194.12|0
1652211380000|2022-05-10 19:36:20|197.14|194.74|197.35|194.95|197.35|194.95|196.63|194.23|0
1652211390000|2022-05-10 19:36:30|197.71|195.31|197.55|195.15|197.71|195.31|197.5|195.1|0
1652211400000|2022-05-10 19:36:40|197.71|195.31|197.04|194.64|197.71|195.31|197.04|194.64|0
1652211410000|2022-05-10 19:36:50|197.35|194.95|197.55|195.15|197.66|195.26|197.35|194.95|0
1652211420000|2022-05-10 19:37:00|197.24|194.84|197.55|195.15|197.55|195.15|197.24|194.84|0
1652211430000|2022-05-10 19:37:10|197.35|194.95|196.73|194.33|197.35|194.95|196.73|194.33|0
1652211440000|2022-05-10 19:37:20|196.52|194.12|196.06|193.66|196.73|194.33|196.06|193.66|0
1652211450000|2022-05-10 19:37:30|195.91|193.51|195.5|193.1|195.91|193.51|195.5|193.1|0
1652211460000|2022-05-10 19:37:40|195.85|193.45|195.5|193.1|195.85|193.45|195.5|193.1|0
1652211470000|2022-05-10 19:37:50|194.58|192.18|194.37|191.97|194.58|192.18|194.27|191.87|0
1652211480000|2022-05-10 19:38:00|194.27|191.87|193.35|190.95|194.27|191.87|193.35|190.95|0
1652211490000|2022-05-10 19:38:10|192.95|190.55|192.24|189.84|193.15|190.75|192.24|189.84|0
1652211500000|2022-05-10 19:38:20|192.44|190.04|193.15|190.75|193.15|190.75|192.44|190.04|0
1652211510000|2022-05-10 19:38:30|193.76|191.36|194.27|191.87|194.37|191.97|193.76|191.36|0
1652211520000|2022-05-10 19:38:40|194.07|191.67|193.66|191.26|194.12|191.72|193.66|191.26|0
1652211530000|2022-05-10 19:38:50|193.76|191.36|193.46|191.06|193.76|191.36|193.46|191.06|0
1652211540000|2022-05-10 19:39:00|193.56|191.16|194.37|191.97|194.37|191.97|193.56|191.16|0
1652211550000|2022-05-10 19:39:10|194.68|192.28|193.96|191.56|194.68|192.28|193.96|191.56|0
1652211560000|2022-05-10 19:39:20|194.11|191.71|194.47|192.07|194.58|192.18|194.11|191.71|0
1652211570000|2022-05-10 19:39:30|194.27|191.87|194.98|192.58|194.98|192.58|194.27|191.87|0
1652211580000|2022-05-10 19:39:40|194.68|192.28|194.58|192.18|194.78|192.38|194.58|192.18|0
1652211590000|2022-05-10 19:39:50|194.37|191.97|193.76|191.36|194.37|191.97|193.76|191.36|0
1652211600000|2022-05-10 19:40:00|193.45|191.05|193.15|190.75|193.45|191.05|193.15|190.75|0
1652211610000|2022-05-10 19:40:10|193.45|191.05|193.05|190.65|193.76|191.36|193.05|190.65|0
1652211620000|2022-05-10 19:40:20|192.95|190.55|193.05|190.65|193.05|190.65|192.84|190.44|0
1652211630000|2022-05-10 19:40:30|193.25|190.85|192.74|190.34|193.25|190.85|192.74|190.34|0
1652211640000|2022-05-10 19:40:40|192.64|190.24|192.13|189.73|192.64|190.24|192.13|189.73|0
1652211650000|2022-05-10 19:40:50|192.03|189.63|192.24|189.84|192.24|189.84|192.03|189.63|0
1652211660000|2022-05-10 19:41:00|192.84|190.44|192.74|190.34|193.45|191.05|192.74|190.34|0
1652211670000|2022-05-10 19:41:10|192.64|190.24|192.13|189.73|192.69|190.29|192.13|189.73|0
1652211680000|2022-05-10 19:41:20|192.24|189.84|192.84|190.44|192.84|190.44|192.24|189.84|0
1652211690000|2022-05-10 19:41:30|192.64|190.24|192.54|190.14|192.74|190.34|192.54|190.14|0
1652211700000|2022-05-10 19:41:40|192.64|190.24|192.64|190.24|193.05|190.65|192.64|190.24|0
1652211710000|2022-05-10 19:41:50|192.74|190.34|192.95|190.55|192.95|190.55|192.44|190.04|0
1652211720000|2022-05-10 19:42:00|193.05|190.65|193.35|190.95|193.45|191.05|192.95|190.55|0
1652211730000|2022-05-10 19:42:10|193.25|190.85|193.15|190.75|193.25|190.85|192.84|190.44|0
1652211740000|2022-05-10 19:42:20|193.66|191.26|193.56|191.16|193.86|191.46|193.56|191.16|0
1652211750000|2022-05-10 19:42:30|193.25|190.85|192.64|190.24|193.35|190.95|192.64|190.24|0
1652211760000|2022-05-10 19:42:40|193.1|190.7|193.86|191.46|193.86|191.46|193.1|190.7|0
1652211770000|2022-05-10 19:42:50|193.56|191.16|193.2|190.8|193.66|191.26|193.2|190.8|0
1652211780000|2022-05-10 19:43:00|193.35|190.95|193.71|191.31|193.71|191.31|193.35|190.95|0
1652211790000|2022-05-10 19:43:10|193.66|191.26|193.66|191.26|193.81|191.41|193.66|191.26|0
1652211800000|2022-05-10 19:43:20|194.47|192.07|193.55|191.15|194.47|192.07|193.55|191.15|0
1652211810000|2022-05-10 19:43:30|193.25|190.85|193.25|190.85|193.66|191.26|193.25|190.85|0
1652211820000|2022-05-10 19:43:40|193.45|191.05|193.66|191.26|193.66|191.26|193.45|191.05|0
1652211830000|2022-05-10 19:43:50|193.55|191.15|193.96|191.56|194.06|191.66|193.55|191.15|0
1652211840000|2022-05-10 19:44:00|194.37|191.97|193.86|191.46|194.37|191.97|193.86|191.46|0
1652211850000|2022-05-10 19:44:10|193.96|191.56|194.47|192.07|194.47|192.07|193.96|191.56|0
1652211860000|2022-05-10 19:44:20|193.81|191.41|193.81|191.41|193.81|191.41|193.66|191.26|0
1652211870000|2022-05-10 19:44:30|193.45|191.05|192.54|190.14|193.45|191.05|192.54|190.14|0
1652211880000|2022-05-10 19:44:40|192.94|190.54|193.05|190.65|193.05|190.65|192.94|190.54|0
1652211890000|2022-05-10 19:44:50|193.15|190.75|192.44|190.04|193.15|190.75|192.44|190.04|0
1652211900000|2022-05-10 19:45:00|192.99|190.59|192.79|190.39|192.99|190.59|191.93|189.53|0
1652211910000|2022-05-10 19:45:10|192.84|190.44|192.84|190.44|193.09|190.69|192.84|190.44|0
1652211920000|2022-05-10 19:45:20|192.44|190.04|193.25|190.85|193.25|190.85|192.44|190.04|0
1652211930000|2022-05-10 19:45:30|193.55|191.15|192.54|190.14|193.66|191.26|192.54|190.14|0
1652211940000|2022-05-10 19:45:40|192.44|190.04|192.84|190.44|192.99|190.59|192.33|189.93|0
1652211950000|2022-05-10 19:45:50|192.74|190.34|193.05|190.65|193.05|190.65|192.44|190.04|0
1652211960000|2022-05-10 19:46:00|193.25|190.85|192.89|190.49|193.25|190.85|192.89|190.49|0
1652211970000|2022-05-10 19:46:10|192.44|190.04|191.83|189.43|192.44|190.04|191.73|189.33|0
1652211980000|2022-05-10 19:46:20|191.73|189.33|192.54|190.14|192.54|190.14|191.73|189.33|0
1652211990000|2022-05-10 19:46:30|192.38|189.98|193.15|190.75|193.15|190.75|192.03|189.63|0
1652212000000|2022-05-10 19:46:40|193.76|191.36|193.66|191.26|193.76|191.36|193.35|190.95|0
1652212010000|2022-05-10 19:46:50|193.76|191.36|195.6|193.2|195.6|193.2|193.76|191.36|0
1652212020000|2022-05-10 19:47:00|195.49|193.09|194.67|192.27|195.49|193.09|194.67|192.27|0
1652212030000|2022-05-10 19:47:10|194.98|192.58|195.6|193.2|195.6|193.2|194.57|192.17|0
1652212040000|2022-05-10 19:47:20|195.39|192.99|196.11|193.71|196.21|193.81|195.39|192.99|0
1652212050000|2022-05-10 19:47:30|195.7|193.3|195.39|192.99|195.7|193.3|195.19|192.79|0
1652212060000|2022-05-10 19:47:40|195.6|193.2|196.01|193.61|196.11|193.71|195.6|193.2|0
1652212070000|2022-05-10 19:47:50|196.11|193.71|196.01|193.61|196.21|193.81|196.01|193.61|0
1652212080000|2022-05-10 19:48:00|196.31|193.91|195.7|193.3|196.31|193.91|195.29|192.89|0
1652212090000|2022-05-10 19:48:10|195.49|193.09|195.19|192.79|195.49|193.09|195.08|192.68|0
1652212100000|2022-05-10 19:48:20|195.39|192.99|195.39|192.99|195.39|192.99|195.13|192.73|0
1652212110000|2022-05-10 19:48:30|195.29|192.89|195.08|192.68|195.29|192.89|194.47|192.07|0
1652212120000|2022-05-10 19:48:40|195.19|192.79|195.8|193.4|195.8|193.4|195.19|192.79|0
1652212130000|2022-05-10 19:48:50|196.42|194.02|194.13|191.73|196.42|194.02|194.13|191.73|0
1652212140000|2022-05-10 19:49:00|196.45|194.05|197.48|195.08|197.69|195.29|196.45|194.05|0
1652212150000|2022-05-10 19:49:10|197.17|194.77|197.58|195.18|197.58|195.18|197.17|194.77|0
1652212160000|2022-05-10 19:49:20|197.53|195.13|197.48|195.08|197.53|195.13|197.48|195.08|0
1652212170000|2022-05-10 19:49:30|198|195.6|196.97|194.57|198|195.6|196.97|194.57|0
1652212180000|2022-05-10 19:49:40|196.76|194.36|195.84|193.44|196.76|194.36|195.84|193.44|0
1652212190000|2022-05-10 19:49:50|196.14|193.74|196.25|193.85|196.3|193.9|196.14|193.74|0
1652212200000|2022-05-10 19:50:00|194.3|191.9|194.2|191.8|194.81|192.41|194.2|191.8|0
1652212210000|2022-05-10 19:50:10|193.89|191.49|193.49|191.09|194.1|191.7|193.49|191.09|0
1652212220000|2022-05-10 19:50:20|193.18|190.78|194.2|191.8|194.3|191.9|193.18|190.78|0
1652212230000|2022-05-10 19:50:30|193.79|191.39|193.49|191.09|193.79|191.39|193.49|191.09|0
1652212240000|2022-05-10 19:50:40|193.39|190.99|193.39|190.99|193.69|191.29|193.39|190.99|0
1652212250000|2022-05-10 19:50:50|193.59|191.19|193.79|191.39|193.79|191.39|193.59|191.19|0
1652212260000|2022-05-10 19:51:00|193.49|191.09|193.49|191.09|193.49|191.09|192.98|190.58|0
1652212270000|2022-05-10 19:51:10|192.88|190.48|193.18|190.78|193.39|190.99|192.88|190.48|0
1652212280000|2022-05-10 19:51:20|193.28|190.88|193.28|190.88|193.39|190.99|193.08|190.68|0
1652212290000|2022-05-10 19:51:30|193.79|191.39|193.49|191.09|193.89|191.49|193.49|191.09|0
1652212300000|2022-05-10 19:51:40|193.28|190.88|193.08|190.68|193.28|190.88|193.08|190.68|0
1652212310000|2022-05-10 19:51:50|193.28|190.88|193.79|191.39|194|191.6|193.28|190.88|0
1652212320000|2022-05-10 19:52:00|193.89|191.49|193.28|190.88|193.89|191.49|192.98|190.58|0
1652212330000|2022-05-10 19:52:10|193.08|190.68|193.28|190.88|194.04|191.64|193.08|190.68|0
1652212340000|2022-05-10 19:52:20|193.69|191.29|194|191.6|194.61|192.21|193.69|191.29|0
1652212350000|2022-05-10 19:52:30|195.32|192.92|194.71|192.31|195.32|192.92|194.61|192.21|0
1652212360000|2022-05-10 19:52:40|194.4|192|193.84|191.44|194.4|192|193.69|191.29|0
1652212370000|2022-05-10 19:52:50|194.55|192.15|194.51|192.11|194.71|192.31|194.4|192|0
1652212380000|2022-05-10 19:53:00|193.89|191.49|194.71|192.31|194.71|192.31|193.79|191.39|0
1652212390000|2022-05-10 19:53:10|194.61|192.21|194.71|192.31|194.81|192.41|194.3|191.9|0
1652212400000|2022-05-10 19:53:20|194.81|192.41|194.86|192.46|194.91|192.51|194.61|192.21|0
1652212410000|2022-05-10 19:53:30|194.71|192.31|196.66|194.26|196.66|194.26|194.71|192.31|0
1652212420000|2022-05-10 19:53:40|196.76|194.36|196.66|194.26|196.76|194.36|196.45|194.05|0
1652212430000|2022-05-10 19:53:50|196.04|193.64|196.04|193.64|196.04|193.64|195.94|193.54|0
1652212440000|2022-05-10 19:54:00|195.94|193.54|196.66|194.26|196.66|194.26|195.94|193.54|0
1652212450000|2022-05-10 19:54:10|196.91|194.51|196.76|194.36|196.96|194.56|196.76|194.36|0
1652212460000|2022-05-10 19:54:20|196.55|194.15|196.86|194.46|196.96|194.56|196.55|194.15|0
1652212470000|2022-05-10 19:54:30|197.07|194.67|196.65|194.25|197.07|194.67|196.65|194.25|0
1652212480000|2022-05-10 19:54:40|197.79|195.39|197.89|195.49|197.89|195.49|197.68|195.28|0
1652212490000|2022-05-10 19:54:50|197.68|195.28|197.37|194.97|197.68|195.28|197.27|194.87|0
1652212500000|2022-05-10 19:55:00|197.27|194.87|197.17|194.77|197.27|194.87|197.07|194.67|0
1652212510000|2022-05-10 19:55:10|197.58|195.18|197.07|194.67|197.58|195.18|197.07|194.67|0
1652212520000|2022-05-10 19:55:20|196.35|193.95|195.42|193.02|196.35|193.95|195.32|192.92|0
1652212530000|2022-05-10 19:55:30|195.53|193.13|195.53|193.13|195.53|193.13|195.32|192.92|0
1652212540000|2022-05-10 19:55:40|195.01|192.61|195.01|192.61|195.06|192.66|195.01|192.61|0
1652212550000|2022-05-10 19:55:50|194.61|192.21|194.5|192.1|194.61|192.21|194.4|192|0
1652212560000|2022-05-10 19:56:00|194.1|191.7|194.71|192.31|194.71|192.31|194.1|191.7|0
1652212570000|2022-05-10 19:56:10|194.81|192.41|195.22|192.82|195.22|192.82|194.81|192.41|0
1652212580000|2022-05-10 19:56:20|195.42|193.02|195.83|193.43|196.04|193.64|195.42|193.02|0
1652212590000|2022-05-10 19:56:30|195.94|193.54|195.73|193.33|195.94|193.54|195.73|193.33|0
1652212600000|2022-05-10 19:56:40|195.22|192.82|195.17|192.77|195.22|192.82|195.12|192.72|0
1652212610000|2022-05-10 19:56:50|195.12|192.72|195.53|193.13|195.53|193.13|195.12|192.72|0
1652212620000|2022-05-10 19:57:00|195.27|192.87|195.42|193.02|195.53|193.13|195.27|192.87|0
1652212630000|2022-05-10 19:57:10|195.53|193.13|195.01|192.61|195.53|193.13|195.01|192.61|0
1652212640000|2022-05-10 19:57:20|194.81|192.41|194.61|192.21|195.12|192.72|194.61|192.21|0
1652212650000|2022-05-10 19:57:30|194.5|192.1|195.01|192.61|195.01|192.61|194.5|192.1|0
1652212660000|2022-05-10 19:57:40|195.12|192.72|195.32|192.92|195.32|192.92|195.12|192.72|0
1652212670000|2022-05-10 19:57:50|194.71|192.31|195.22|192.82|195.22|192.82|194.71|192.31|0
1652212680000|2022-05-10 19:58:00|195.53|193.13|196.24|193.84|196.24|193.84|195.53|193.13|0
1652212690000|2022-05-10 19:58:10|196.35|193.95|195.83|193.43|196.35|193.95|195.83|193.43|0
1652212700000|2022-05-10 19:58:20|196.24|193.84|196.76|194.36|196.76|194.36|196.24|193.84|0
1652212710000|2022-05-10 19:58:30|196.45|194.05|196.76|194.36|196.76|194.36|196.45|194.05|0
1652212720000|2022-05-10 19:58:40|196.96|194.56|196.45|194.05|196.96|194.56|196.45|194.05|0
1652212730000|2022-05-10 19:58:50|197.06|194.66|197.17|194.77|197.17|194.77|197.06|194.66|0
1652212740000|2022-05-10 19:59:00|197.37|194.97|196.76|194.36|197.37|194.97|196.76|194.36|0
1652212750000|2022-05-10 19:59:10|196.55|194.15|196.65|194.25|196.86|194.46|196.55|194.15|0
1652212760000|2022-05-10 19:59:20|196.96|194.56|196.55|194.15|196.96|194.56|196.45|194.05|0
1652212770000|2022-05-10 19:59:30|196.14|193.74|197.06|194.66|197.06|194.66|196.14|193.74|0
1652212780000|2022-05-10 19:59:40|196.45|194.05|197.06|194.66|197.06|194.66|196.45|194.05|0
1652212790000|2022-05-10 19:59:50|196.65|194.25|195.93|193.53|196.65|194.25|195.93|193.53|0
1652212800000|2022-05-10 20:00:00|195.52|193.12|195.52|193.12|195.52|193.12|194.96|192.56|0
1652212810000|2022-05-10 20:00:10|195.32|192.92|194.4|192|195.32|192.92|194.4|192|0
1652212820000|2022-05-10 20:00:20|194.2|191.8|195.01|192.61|195.01|192.61|194.2|191.8|0
1652212830000|2022-05-10 20:00:30|195.22|192.82|195.32|192.92|195.32|192.92|195.22|192.82|0
1652212840000|2022-05-10 20:00:40|195.22|192.82|195.73|193.33|195.83|193.43|195.22|192.82|0
1652212850000|2022-05-10 20:00:50|195.42|193.02|194.91|192.51|195.42|193.02|194.71|192.31|0
1652212860000|2022-05-10 20:01:00|194.81|192.41|194.71|192.31|194.91|192.51|194.71|192.31|0
1652212870000|2022-05-10 20:01:10|194.6|192.2|194.91|192.51|194.91|192.51|194.6|192.2|0
1652212880000|2022-05-10 20:01:20|195.01|192.61|194.86|192.46|195.01|192.61|194.86|192.46|0
1652212890000|2022-05-10 20:01:30|195.11|192.71|195.52|193.12|195.52|193.12|195.11|192.71|0
1652212900000|2022-05-10 20:01:40|195.57|193.17|195.57|193.17|195.68|193.28|195.57|193.17|0
1652212910000|2022-05-10 20:01:50|195.32|192.92|194.86|192.46|195.32|192.92|194.86|192.46|0
1652212920000|2022-05-10 20:02:00|194.81|192.41|194.6|192.2|194.81|192.41|194.5|192.1|0
1652212930000|2022-05-10 20:02:10|194.71|192.31|194.81|192.41|194.91|192.51|194.6|192.2|0
1652212940000|2022-05-10 20:02:20|194.6|192.2|194.65|192.25|194.65|192.25|194.6|192.2|0
1652212950000|2022-05-10 20:02:30|194.81|192.41|194.71|192.31|194.81|192.41|194.71|192.31|0
1652212960000|2022-05-10 20:02:40|194.81|192.41|194.91|192.51|194.91|192.51|194.81|192.41|0
1652212970000|2022-05-10 20:02:50|194.5|192.1|194.5|192.1|194.5|192.1|194.4|192|0
1652212980000|2022-05-10 20:03:00|194.55|192.15|194.3|191.9|194.55|192.15|194.3|191.9|0
1652212990000|2022-05-10 20:03:10|194.19|191.79|193.69|191.29|194.19|191.79|193.69|191.29|0
1652213000000|2022-05-10 20:03:20|193.18|190.78|193.08|190.68|193.18|190.78|193.02|190.62|0
1652213010000|2022-05-10 20:03:30|193.18|190.78|193.28|190.88|193.28|190.88|193.08|190.68|0
1652213020000|2022-05-10 20:03:40|193.38|190.98|193.23|190.83|193.38|190.98|193.18|190.78|0
1652213030000|2022-05-10 20:03:50|193.28|190.88|193.28|190.88|193.28|190.88|193.23|190.83|0
1652213040000|2022-05-10 20:04:00|193.18|190.78|193.18|190.78|193.18|190.78|192.97|190.57|0
1652213050000|2022-05-10 20:04:10|193.07|190.67|192.97|190.57|193.07|190.67|192.97|190.57|0
1652213060000|2022-05-10 20:04:20|192.67|190.27|192.31|189.91|192.72|190.32|192.31|189.91|0
1652213070000|2022-05-10 20:04:30|192.57|190.17|192.67|190.27|192.67|190.27|192.47|190.07|0
1652213080000|2022-05-10 20:04:40|192.77|190.37|192.67|190.27|192.77|190.37|192.57|190.17|0
1652213090000|2022-05-10 20:04:50|193.07|190.67|193.28|190.88|193.28|190.88|193.07|190.67|0
1652213100000|2022-05-10 20:05:00|193.58|191.18|193.48|191.08|193.58|191.18|193.48|191.08|0
1652213110000|2022-05-10 20:05:10|193.89|191.49|194.7|192.3|194.7|192.3|193.89|191.49|0
1652213120000|2022-05-10 20:05:20|194.91|192.51|195.21|192.81|195.21|192.81|194.91|192.51|0
1652213130000|2022-05-10 20:05:30|195.62|193.22|195.73|193.33|196.03|193.63|195.62|193.22|0
1652213140000|2022-05-10 20:05:40|195.62|193.22|195.93|193.53|195.93|193.53|195.62|193.22|0
1652213150000|2022-05-10 20:05:50|195.83|193.43|196.03|193.63|196.03|193.63|195.83|193.43|0
1652213160000|2022-05-10 20:06:00|196.24|193.84|197.01|194.61|197.01|194.61|196.24|193.84|0
1652213170000|2022-05-10 20:06:10|196.75|194.35|196.86|194.46|196.86|194.46|196.75|194.35|0
1652213180000|2022-05-10 20:06:20|196.65|194.25|196.24|193.84|196.75|194.35|196.24|193.84|0
1652213190000|2022-05-10 20:06:30|196.65|194.25|196.65|194.25|196.65|194.25|196.55|194.15|0
1652213200000|2022-05-10 20:06:40|196.55|194.15|196.49|194.09|196.55|194.15|196.44|194.04|0
1652213210000|2022-05-10 20:06:50|196.65|194.25|196.65|194.25|196.65|194.25|196.44|194.04|0
1652213220000|2022-05-10 20:07:00|196.49|194.09|196.34|193.94|196.49|194.09|196.24|193.84|0
1652213230000|2022-05-10 20:07:10|196.65|194.25|196.85|194.45|196.85|194.45|196.65|194.25|0
1652213240000|2022-05-10 20:07:20|196.65|194.25|196.55|194.15|196.65|194.25|196.55|194.15|0
1652213250000|2022-05-10 20:07:30|196.39|193.99|196.6|194.2|196.6|194.2|196.39|193.99|0
1652213260000|2022-05-10 20:07:40|196.49|194.09|196.7|194.3|196.8|194.4|196.49|194.09|0
1652213270000|2022-05-10 20:07:50|196.75|194.35|196.65|194.25|196.9|194.5|196.65|194.25|0
1652213280000|2022-05-10 20:08:00|196.55|194.15|196.6|194.2|196.6|194.2|196.49|194.09|0
1652213290000|2022-05-10 20:08:10|196.75|194.35|197.21|194.81|197.21|194.81|196.75|194.35|0
1652213300000|2022-05-10 20:08:20|197.16|194.76|197.01|194.61|197.27|194.87|197.01|194.61|0
1652213310000|2022-05-10 20:08:30|196.9|194.5|196.75|194.35|196.96|194.56|196.75|194.35|0
1652213320000|2022-05-10 20:08:40|196.65|194.25|196.44|194.04|196.65|194.25|196.44|194.04|0
1652213330000|2022-05-10 20:08:50|196.55|194.15|196.34|193.94|196.55|194.15|196.34|193.94|0
1652213340000|2022-05-10 20:09:00|196.55|194.15|196.14|193.74|196.65|194.25|196.03|193.63|0
1652213350000|2022-05-10 20:09:10|196.24|193.84|196.18|193.78|196.24|193.84|196.13|193.73|0
1652213360000|2022-05-10 20:09:20|196.13|193.73|195.72|193.32|196.13|193.73|195.72|193.32|0
1652213370000|2022-05-10 20:09:30|195.83|193.43|195.67|193.27|195.83|193.43|195.52|193.12|0
1652213380000|2022-05-10 20:09:40|195.72|193.32|195.52|193.12|195.72|193.32|195.52|193.12|0
1652213390000|2022-05-10 20:09:50|195.42|193.02|195.32|192.92|195.42|193.02|195.32|192.92|0
1652213410000|2022-05-10 20:10:10|195.52|193.12|195.62|193.22|195.62|193.22|195.52|193.12|0
1652213420000|2022-05-10 20:10:20|195.57|193.17|195.62|193.22|195.62|193.22|195.57|193.17|0
1652213430000|2022-05-10 20:10:30|196.03|193.63|195.77|193.37|196.03|193.63|195.77|193.37|0
1652213440000|2022-05-10 20:10:40|195.72|193.32|195.21|192.81|195.72|193.32|195.06|192.66|0
1652213450000|2022-05-10 20:10:50|195.52|193.12|195.26|192.86|195.57|193.17|195.26|192.86|0
1652213460000|2022-05-10 20:11:00|195.31|192.91|192.49|190.09|195.31|192.91|192.49|190.09|0
1652213470000|2022-05-10 20:11:10|192.39|189.99|192.39|189.99|192.39|189.99|192.29|189.89|0
1652213480000|2022-05-10 20:11:20|192.49|190.09|192.49|190.09|192.49|190.09|192.39|189.99|0
1652213490000|2022-05-10 20:11:30|192.44|190.04|192.69|190.29|192.69|190.29|192.39|189.99|0
1652213500000|2022-05-10 20:11:40|192.84|190.44|194.41|192.01|194.51|192.11|192.84|190.44|0
1652213510000|2022-05-10 20:11:50|194.31|191.91|195.03|192.63|195.03|192.63|194.31|191.91|0
1652213520000|2022-05-10 20:12:00|194.72|192.32|194.77|192.37|194.77|192.37|194.72|192.32|0
1652213530000|2022-05-10 20:12:10|194.87|192.47|194.72|192.32|194.97|192.57|194.72|192.32|0
1652213540000|2022-05-10 20:12:20|194.51|192.11|194.41|192.01|194.62|192.22|194.41|192.01|0
1652213550000|2022-05-10 20:12:30|194.36|191.96|194.41|192.01|194.41|192.01|194.36|191.96|0
1652213560000|2022-05-10 20:12:40|194.36|191.96|194.36|191.96|194.41|192.01|194.36|191.96|0
1652213570000|2022-05-10 20:12:50|194.31|191.91|193.9|191.5|194.31|191.91|193.8|191.4|0
1652213580000|2022-05-10 20:13:00|194|191.6|194.41|192.01|194.41|192.01|194|191.6|0
1652213590000|2022-05-10 20:13:10|194.31|191.91|194.62|192.22|194.62|192.22|194.31|191.91|0
1652213600000|2022-05-10 20:13:20|194.36|191.96|194.51|192.11|194.51|192.11|194.31|191.91|0
1652213610000|2022-05-10 20:13:30|194.36|191.96|194.36|191.96|194.41|192.01|194.36|191.96|0
1652213620000|2022-05-10 20:13:40|194.31|191.91|193.8|191.4|194.31|191.91|193.8|191.4|0
1652213630000|2022-05-10 20:13:50|193.59|191.19|194|191.6|194|191.6|193.59|191.19|0
1652213640000|2022-05-10 20:14:00|194.36|191.96|194.41|192.01|194.41|192.01|194.36|191.96|0
1652213650000|2022-05-10 20:14:10|194.46|192.06|194.36|191.96|194.46|192.06|194.26|191.86|0
1652213660000|2022-05-10 20:14:20|194.51|192.11|194.21|191.81|194.51|192.11|194.21|191.81|0
1652213670000|2022-05-10 20:14:30|193.9|191.5|194|191.6|194|191.6|193.9|191.5|0
1652213680000|2022-05-10 20:14:40|193.85|191.45|193.59|191.19|193.85|191.45|193.59|191.19|0
1652213690000|2022-05-10 20:14:50|193.39|190.99|193.8|191.4|193.8|191.4|193.39|190.99|0
1652213710000|2022-05-10 20:15:10|193.59|190.79|193.59|190.79|193.59|190.79|193.59|190.79|0
1652213720000|2022-05-10 20:15:20|193.49|190.69|193.79|190.99|193.79|190.99|193.49|190.69|0
1652213730000|2022-05-10 20:15:30|194|191.2|194.1|191.3|194.1|191.3|194|191.2|0
1652213740000|2022-05-10 20:15:40|193.79|190.99|194|191.2|194.05|191.25|193.79|190.99|0
1652213750000|2022-05-10 20:15:50|193.9|191.1|193.79|190.99|193.9|191.1|193.79|190.99|0
1652213760000|2022-05-10 20:16:00|193.69|190.89|193.59|190.79|193.69|190.89|193.59|190.79|0
1652213770000|2022-05-10 20:16:10|193.49|190.69|193.69|190.89|193.69|190.89|193.49|190.69|0
1652213780000|2022-05-10 20:16:20|193.59|190.79|193.59|190.79|193.69|190.89|193.59|190.79|0
1652213790000|2022-05-10 20:16:30|193.49|190.69|193.59|190.79|193.59|190.79|193.49|190.69|0
1652213800000|2022-05-10 20:16:40|193.64|190.84|193.59|190.79|193.69|190.89|193.59|190.79|0
1652213810000|2022-05-10 20:16:50|193.74|190.94|193.74|190.94|193.74|190.94|193.74|190.94|0
1652213820000|2022-05-10 20:17:00|193.79|190.99|193.9|191.1|193.9|191.1|193.79|190.99|0
1652213830000|2022-05-10 20:17:10|193.64|190.84|193.59|190.79|193.69|190.89|193.59|190.79|0
1652213840000|2022-05-10 20:17:20|193.49|190.69|193.59|190.79|193.59|190.79|193.49|190.69|0
1652213850000|2022-05-10 20:17:30|193.64|190.84|193.89|191.09|194|191.2|193.64|190.84|0
1652213860000|2022-05-10 20:17:40|194|191.2|194|191.2|194|191.2|194|191.2|0
1652213870000|2022-05-10 20:17:50|194.3|191.5|194.25|191.45|194.3|191.5|194.25|191.45|0
1652213880000|2022-05-10 20:18:00|194.3|191.5|194.71|191.91|194.71|191.91|194.25|191.45|0
1652213890000|2022-05-10 20:18:10|194.61|191.81|194.56|191.76|194.61|191.81|194.56|191.76|0
1652213900000|2022-05-10 20:18:20|194.51|191.71|194.51|191.71|194.51|191.71|194.51|191.71|0
1652213910000|2022-05-10 20:18:30|194.4|191.6|194.4|191.6|194.4|191.6|194.4|191.6|0
1652213920000|2022-05-10 20:18:40|194.3|191.5|194.35|191.55|194.35|191.55|194.3|191.5|0
1652213930000|2022-05-10 20:18:50|194.4|191.6|194.4|191.6|194.51|191.71|194.4|191.6|0
1652213940000|2022-05-10 20:19:00|194.51|191.71|194.61|191.81|194.61|191.81|194.51|191.71|0
1652213950000|2022-05-10 20:19:10|194.35|191.55|194.51|191.71|194.51|191.71|194.3|191.5|0
1652213960000|2022-05-10 20:19:20|194.4|191.6|194.4|191.6|194.4|191.6|194.4|191.6|0
1652213970000|2022-05-10 20:19:30|194.3|191.5|194.4|191.6|194.4|191.6|194.3|191.5|0
1652213980000|2022-05-10 20:19:40|194.3|191.5|194.3|191.5|194.4|191.6|194.3|191.5|0
1652213990000|2022-05-10 20:19:50|194.4|191.6|194.4|191.6|194.4|191.6|194.4|191.6|0
1652214000000|2022-05-10 20:20:00|194.3|191.5|194.1|191.3|194.3|191.5|194.1|191.3|0
1652214010000|2022-05-10 20:20:10|194.04|191.24|193.89|191.09|194.04|191.24|193.89|191.09|0
1652214020000|2022-05-10 20:20:20|194|191.2|193.79|190.99|194.1|191.3|193.79|190.99|0
1652214030000|2022-05-10 20:20:30|194|191.2|194.2|191.4|194.2|191.4|194|191.2|0
1652214040000|2022-05-10 20:20:40|194.3|191.5|194.51|191.71|194.51|191.71|194.3|191.5|0
1652214050000|2022-05-10 20:20:50|194.4|191.6|194.51|191.71|194.51|191.71|194.4|191.6|0
1652214060000|2022-05-10 20:21:00|194.4|191.6|194.45|191.65|194.45|191.65|194.4|191.6|0
1652214070000|2022-05-10 20:21:10|194.51|191.71|194.4|191.6|194.61|191.81|194.4|191.6|0
1652214080000|2022-05-10 20:21:20|194.51|191.71|194.61|191.81|194.61|191.81|194.4|191.6|0
1652214090000|2022-05-10 20:21:30|194.51|191.71|194.55|191.75|194.61|191.81|194.51|191.71|0
1652214100000|2022-05-10 20:21:40|194.61|191.81|194.61|191.81|194.61|191.81|194.61|191.81|0
1652214110000|2022-05-10 20:21:50|194.51|191.71|194.61|191.81|194.61|191.81|194.51|191.71|0
1652214120000|2022-05-10 20:22:00|194.81|192.01|195.12|192.32|195.12|192.32|194.81|192.01|0
1652214130000|2022-05-10 20:22:10|195.17|192.37|195.17|192.37|195.22|192.42|195.17|192.37|0
1652214140000|2022-05-10 20:22:20|195.22|192.42|195.12|192.32|195.22|192.42|195.12|192.32|0
1652214150000|2022-05-10 20:22:30|195.07|192.27|194.91|192.11|195.07|192.27|194.91|192.11|0
1652214160000|2022-05-10 20:22:40|195.02|192.22|195.32|192.52|195.32|192.52|195.02|192.22|0
1652214170000|2022-05-10 20:22:50|195.22|192.42|195.27|192.47|195.27|192.47|195.22|192.42|0
1652214180000|2022-05-10 20:23:00|195.32|192.52|195.17|192.37|195.32|192.52|195.12|192.32|0
1652214190000|2022-05-10 20:23:10|195.07|192.27|194.96|192.16|195.07|192.27|194.86|192.06|0
1652214200000|2022-05-10 20:23:20|195.02|192.22|194.86|192.06|195.02|192.22|194.86|192.06|0
1652214210000|2022-05-10 20:23:30|194.81|192.01|194.66|191.86|194.81|192.01|194.66|191.86|0
1652214220000|2022-05-10 20:23:40|194.71|191.91|194.66|191.86|194.71|191.91|194.66|191.86|0
1652214230000|2022-05-10 20:23:50|194.61|191.81|194.66|191.86|194.66|191.86|194.61|191.81|0
1652214240000|2022-05-10 20:24:00|194.71|191.91|195.12|192.32|195.12|192.32|194.71|191.91|0
1652214250000|2022-05-10 20:24:10|195.07|192.27|195.07|192.27|195.07|192.27|195.07|192.27|0
1652214260000|2022-05-10 20:24:20|195.12|192.32|195.12|192.32|195.12|192.32|195.06|192.26|0
1652214270000|2022-05-10 20:24:30|195.06|192.26|195.12|192.32|195.12|192.32|195.06|192.26|0
1652214280000|2022-05-10 20:24:40|195.22|192.42|195.02|192.22|195.22|192.42|195.02|192.22|0
1652214290000|2022-05-10 20:24:50|194.71|191.91|194.71|191.91|194.71|191.91|194.71|191.91|0
1652214300000|2022-05-10 20:25:00|194.76|191.96|194.81|192.01|195.02|192.22|194.76|191.96|0
1652214310000|2022-05-10 20:25:10|194.61|191.81|194.61|191.81|194.61|191.81|194.61|191.81|0
1652214320000|2022-05-10 20:25:20|194.76|191.96|194.61|191.81|194.76|191.96|194.61|191.81|0
1652214330000|2022-05-10 20:25:30|194.66|191.86|194.81|192.01|194.81|192.01|194.66|191.86|0
1652214340000|2022-05-10 20:25:40|194.91|192.11|194.55|191.75|194.91|192.11|194.55|191.75|0
1652214350000|2022-05-10 20:25:50|194.5|191.7|194.61|191.81|194.61|191.81|194.5|191.7|0
1652214360000|2022-05-10 20:26:00|194.76|191.96|194.61|191.81|194.76|191.96|194.5|191.7|0
1652214370000|2022-05-10 20:26:10|194.81|192.01|194.81|192.01|194.81|192.01|194.81|192.01|0
1652214380000|2022-05-10 20:26:20|194.76|191.96|194.76|191.96|194.76|191.96|194.76|191.96|0
1652214390000|2022-05-10 20:26:30|194.81|192.01|194.81|192.01|194.91|192.11|194.81|192.01|0
1652214400000|2022-05-10 20:26:40|194.71|191.91|194.4|191.6|194.71|191.91|194.4|191.6|0
1652214410000|2022-05-10 20:26:50|194.61|191.81|194.5|191.7|194.61|191.81|194.5|191.7|0
1652214420000|2022-05-10 20:27:00|194.61|191.81|194.5|191.7|194.61|191.81|194.5|191.7|0
1652214430000|2022-05-10 20:27:10|194.45|191.65|194.3|191.5|194.45|191.65|194.3|191.5|0
1652214440000|2022-05-10 20:27:20|194.2|191.4|194.61|191.81|194.61|191.81|194.2|191.4|0
1652214450000|2022-05-10 20:27:30|194.55|191.75|194.71|191.91|194.71|191.91|194.55|191.75|0
1652214460000|2022-05-10 20:27:40|194.5|191.7|194.35|191.55|194.5|191.7|194.35|191.55|0
1652214470000|2022-05-10 20:27:50|194.3|191.5|194.2|191.4|194.3|191.5|194.14|191.34|0
1652214480000|2022-05-10 20:28:00|194.3|191.5|194.3|191.5|194.3|191.5|194.2|191.4|0
1652214490000|2022-05-10 20:28:10|194.5|191.7|194.71|191.91|194.71|191.91|194.5|191.7|0
1652214500000|2022-05-10 20:28:20|194.6|191.8|194.81|192.01|194.81|192.01|194.6|191.8|0
1652214510000|2022-05-10 20:28:30|194.91|192.11|194.91|192.11|195.01|192.21|194.91|192.11|0
1652214520000|2022-05-10 20:28:40|195.01|192.21|195.01|192.21|195.01|192.21|195.01|192.21|0
1652214530000|2022-05-10 20:28:50|195.12|192.32|195.22|192.42|195.32|192.52|195.12|192.32|0
1652214540000|2022-05-10 20:29:00|195.12|192.32|195.01|192.21|195.12|192.32|195.01|192.21|0
1652214550000|2022-05-10 20:29:10|194.96|192.16|194.81|192.01|194.96|192.16|194.81|192.01|0
1652214560000|2022-05-10 20:29:20|194.91|192.11|194.91|192.11|194.91|192.11|194.81|192.01|0
1652214570000|2022-05-10 20:29:30|195.01|192.21|195.01|192.21|195.01|192.21|195.01|192.21|0
1652214580000|2022-05-10 20:29:40|195.12|192.32|195.12|192.32|195.12|192.32|195.12|192.32|0
1652214590000|2022-05-10 20:29:50|195.01|192.21|195.12|192.32|195.12|192.32|195.01|192.21|0
1652214600000|2022-05-10 20:30:00|195.01|192.21|194.91|192.11|195.01|192.21|194.91|192.11|0
1652214610000|2022-05-10 20:30:10|195.01|192.21|195.12|192.32|195.12|192.32|195.01|192.21|0
1652214620000|2022-05-10 20:30:20|195.22|192.42|195.01|192.21|195.22|192.42|195.01|192.21|0
1652214630000|2022-05-10 20:30:30|194.96|192.16|194.96|192.16|194.96|192.16|194.96|192.16|0
1652214640000|2022-05-10 20:30:40|194.81|192.01|194.71|191.91|194.81|192.01|194.71|191.91|0
1652214650000|2022-05-10 20:30:50|194.76|191.96|195.01|192.21|195.01|192.21|194.76|191.96|0
1652214660000|2022-05-10 20:31:00|194.96|192.16|194.96|192.16|194.96|192.16|194.96|192.16|0
1652214670000|2022-05-10 20:31:10|195.16|192.36|195.01|192.21|195.32|192.52|195.01|192.21|0
1652214680000|2022-05-10 20:31:20|194.96|192.16|195.22|192.42|195.22|192.42|194.96|192.16|0
1652214690000|2022-05-10 20:31:30|195.12|192.32|195.12|192.32|195.12|192.32|195.12|192.32|0
1652214700000|2022-05-10 20:31:40|195.11|192.31|195.22|192.42|195.22|192.42|195.11|192.31|0
1652214710000|2022-05-10 20:31:50|195.32|192.52|195.22|192.42|195.32|192.52|195.22|192.42|0
1652214720000|2022-05-10 20:32:00|195.16|192.36|195.32|192.52|195.32|192.52|195.16|192.36|0
1652214730000|2022-05-10 20:32:10|195.22|192.42|195.11|192.31|195.22|192.42|195.11|192.31|0
1652214740000|2022-05-10 20:32:20|194.91|192.11|194.86|192.06|194.96|192.16|194.86|192.06|0
1652214750000|2022-05-10 20:32:30|194.91|192.11|194.75|191.95|194.91|192.11|194.75|191.95|0
1652214760000|2022-05-10 20:32:40|194.71|191.91|194.55|191.75|194.71|191.91|194.55|191.75|0
1652214770000|2022-05-10 20:32:50|194.6|191.8|194.65|191.85|194.65|191.85|194.6|191.8|0
1652214780000|2022-05-10 20:33:00|194.6|191.8|194.65|191.85|194.65|191.85|194.55|191.75|0
1652214790000|2022-05-10 20:33:10|194.6|191.8|194.65|191.85|194.65|191.85|194.5|191.7|0
1652214800000|2022-05-10 20:33:20|194.55|191.75|194.3|191.5|194.55|191.75|194.3|191.5|0
1652214810000|2022-05-10 20:33:30|194.24|191.44|194.3|191.5|194.5|191.7|194.24|191.44|0
1652214820000|2022-05-10 20:33:40|194.34|191.54|194.3|191.5|194.4|191.6|194.3|191.5|0
1652214830000|2022-05-10 20:33:50|194.4|191.6|194.4|191.6|194.4|191.6|194.4|191.6|0
1652214840000|2022-05-10 20:34:00|194.19|191.39|194.14|191.34|194.19|191.39|194.09|191.29|0
1652214850000|2022-05-10 20:34:10|194.24|191.44|194.14|191.34|194.24|191.44|194.14|191.34|0
1652214860000|2022-05-10 20:34:20|194.24|191.44|194.09|191.29|194.24|191.44|194.09|191.29|0
1652214870000|2022-05-10 20:34:30|193.94|191.14|193.89|191.09|193.94|191.14|193.89|191.09|0
1652214880000|2022-05-10 20:34:40|193.99|191.19|194.19|191.39|194.19|191.39|193.99|191.19|0
1652214890000|2022-05-10 20:34:50|194.09|191.29|194.09|191.29|194.09|191.29|193.99|191.19|0
1652214900000|2022-05-10 20:35:00|194.19|191.39|193.99|191.19|194.19|191.39|193.99|191.19|0
1652214910000|2022-05-10 20:35:10|194.04|191.24|193.99|191.19|194.19|191.39|193.99|191.19|0
1652214920000|2022-05-10 20:35:20|193.89|191.09|193.94|191.14|193.94|191.14|193.89|191.09|0
1652214930000|2022-05-10 20:35:30|193.99|191.19|193.99|191.19|193.99|191.19|193.94|191.14|0
1652214940000|2022-05-10 20:35:40|193.89|191.09|193.78|190.98|193.89|191.09|193.78|190.98|0
1652214950000|2022-05-10 20:35:50|193.99|191.19|193.83|191.03|193.99|191.19|193.83|191.03|0
1652214960000|2022-05-10 20:36:00|193.99|191.19|193.94|191.14|193.99|191.19|193.94|191.14|0
1652214970000|2022-05-10 20:36:10|193.99|191.19|194.09|191.29|194.09|191.29|193.99|191.19|0
1652214980000|2022-05-10 20:36:20|193.89|191.09|193.58|190.78|193.89|191.09|193.58|190.78|0
1652214990000|2022-05-10 20:36:30|193.63|190.83|193.89|191.09|193.89|191.09|193.63|190.83|0
1652215010000|2022-05-10 20:36:50|193.78|190.98|193.89|191.09|193.89|191.09|193.78|190.98|0
1652215020000|2022-05-10 20:37:00|194.09|191.29|194.04|191.24|194.09|191.29|194.04|191.24|0
1652215030000|2022-05-10 20:37:10|193.99|191.19|193.83|191.03|194.04|191.24|193.83|191.03|0
1652215040000|2022-05-10 20:37:20|193.78|190.98|193.68|190.88|193.78|190.98|193.68|190.88|0
1652215050000|2022-05-10 20:37:30|193.89|191.09|193.89|191.09|193.89|191.09|193.89|191.09|0
1652215060000|2022-05-10 20:37:40|193.93|191.13|193.93|191.13|193.93|191.13|193.93|191.13|0
1652215070000|2022-05-10 20:37:50|193.99|191.19|193.78|190.98|193.99|191.19|193.78|190.98|0
1652215080000|2022-05-10 20:38:00|193.89|191.09|193.89|191.09|193.89|191.09|193.89|191.09|0
1652215090000|2022-05-10 20:38:10|194.09|191.29|194.14|191.34|194.19|191.39|194.09|191.29|0
1652215100000|2022-05-10 20:38:20|194.19|191.39|194.19|191.39|194.19|191.39|194.19|191.39|0
1652215110000|2022-05-10 20:38:30|194.14|191.34|194.09|191.29|194.14|191.34|194.09|191.29|0
1652215120000|2022-05-10 20:38:40|194.04|191.24|194.09|191.29|194.09|191.29|194.04|191.24|0
1652215130000|2022-05-10 20:38:50|194.19|191.39|194.29|191.49|194.29|191.49|194.19|191.39|0
1652215140000|2022-05-10 20:39:00|194.5|191.7|194.6|191.8|194.6|191.8|194.5|191.7|0
1652215150000|2022-05-10 20:39:10|194.55|191.75|194.19|191.39|194.55|191.75|194.19|191.39|0
1652215160000|2022-05-10 20:39:20|194.24|191.44|194.5|191.7|194.5|191.7|194.24|191.44|0
1652215170000|2022-05-10 20:39:30|194.4|191.6|194.44|191.64|194.44|191.64|194.4|191.6|0
1652215180000|2022-05-10 20:39:40|194.5|191.7|194.19|191.39|194.5|191.7|194.19|191.39|0
1652215190000|2022-05-10 20:39:50|194.14|191.34|194.19|191.39|194.19|191.39|194.14|191.34|0
1652215200000|2022-05-10 20:40:00|194.09|191.29|193.99|191.19|194.09|191.29|193.99|191.19|0
1652215210000|2022-05-10 20:40:10|194.34|191.54|194.4|191.6|194.4|191.6|194.34|191.54|0
1652215220000|2022-05-10 20:40:20|194.34|191.54|194.34|191.54|194.34|191.54|194.34|191.54|0
1652215230000|2022-05-10 20:40:30|194.29|191.49|194.29|191.49|194.29|191.49|194.29|191.49|0
1652215240000|2022-05-10 20:40:40|194.24|191.44|194.34|191.54|194.34|191.54|194.24|191.44|0
1652215250000|2022-05-10 20:40:50|194.19|191.39|194.09|191.29|194.19|191.39|194.09|191.29|0
1652215260000|2022-05-10 20:41:00|194.14|191.34|194.24|191.44|194.24|191.44|194.14|191.34|0
1652215270000|2022-05-10 20:41:10|194.29|191.49|194.24|191.44|194.29|191.49|194.24|191.44|0
1652215280000|2022-05-10 20:41:20|194.29|191.49|194.29|191.49|194.29|191.49|194.29|191.49|0
1652215290000|2022-05-10 20:41:30|194.39|191.59|194.39|191.59|194.39|191.59|194.39|191.59|0
1652215300000|2022-05-10 20:41:40|194.09|191.29|194.14|191.34|194.19|191.39|194.09|191.29|0
1652215310000|2022-05-10 20:41:50|193.99|191.19|194.29|191.49|194.29|191.49|193.99|191.19|0
1652215320000|2022-05-10 20:42:00|194.19|191.39|194.34|191.54|194.34|191.54|194.19|191.39|0
1652215330000|2022-05-10 20:42:10|194.24|191.44|194.29|191.49|194.29|191.49|194.24|191.44|0
1652215340000|2022-05-10 20:42:20|194.24|191.44|194.19|191.39|194.24|191.44|194.19|191.39|0
1652215350000|2022-05-10 20:42:30|194.09|191.29|194.09|191.29|194.09|191.29|194.09|191.29|0
1652215360000|2022-05-10 20:42:40|193.99|191.19|194.09|191.29|194.09|191.29|193.99|191.19|0
1652215370000|2022-05-10 20:42:50|193.93|191.13|193.73|190.93|193.93|191.13|193.73|190.93|0
1652215380000|2022-05-10 20:43:00|193.78|190.98|193.73|190.93|193.78|190.98|193.73|190.93|0
1652215390000|2022-05-10 20:43:10|193.68|190.88|193.68|190.88|193.68|190.88|193.68|190.88|0
1652215400000|2022-05-10 20:43:20|193.73|190.93|193.73|190.93|193.78|190.98|193.68|190.88|0
1652215410000|2022-05-10 20:43:30|193.78|190.98|193.48|190.68|193.78|190.98|193.48|190.68|0
1652215420000|2022-05-10 20:43:40|193.78|190.98|193.78|190.98|193.78|190.98|193.78|190.98|0
1652215430000|2022-05-10 20:43:50|193.88|191.08|193.63|190.83|193.88|191.08|193.58|190.78|0
1652215440000|2022-05-10 20:44:00|193.68|190.88|193.83|191.03|193.83|191.03|193.68|190.88|0
1652215450000|2022-05-10 20:44:10|193.68|190.88|193.73|190.93|193.78|190.98|193.68|190.88|0
1652215460000|2022-05-10 20:44:20|193.78|190.98|193.73|190.93|193.78|190.98|193.73|190.93|0
1652215470000|2022-05-10 20:44:30|193.83|191.03|193.52|190.72|193.83|191.03|193.37|190.57|0
1652215480000|2022-05-10 20:44:40|193.47|190.67|193.47|190.67|193.47|190.67|193.47|190.67|0
1652215500000|2022-05-10 20:45:00|193.52|190.72|193.17|190.37|193.52|190.72|193.17|190.37|0
1652215510000|2022-05-10 20:45:10|193.12|190.32|193.01|190.21|193.12|190.32|193.01|190.21|0
1652215520000|2022-05-10 20:45:20|193.07|190.27|192.86|190.06|193.07|190.27|192.86|190.06|0
1652215540000|2022-05-10 20:45:40|192.81|190.01|192.81|190.01|192.81|190.01|192.81|190.01|0
1652215550000|2022-05-10 20:45:50|192.86|190.06|192.86|190.06|192.86|190.06|192.86|190.06|0
1652215560000|2022-05-10 20:46:00|192.76|189.96|192.81|190.01|192.81|190.01|192.76|189.96|0
1652215570000|2022-05-10 20:46:10|192.76|189.96|193.27|190.47|193.27|190.47|192.76|189.96|0
1652215580000|2022-05-10 20:46:20|193.37|190.57|192.97|190.17|193.37|190.57|192.97|190.17|0
1652215590000|2022-05-10 20:46:30|192.86|190.06|192.86|190.06|192.91|190.11|192.86|190.06|0
1652215600000|2022-05-10 20:46:40|192.91|190.11|192.86|190.06|192.91|190.11|192.86|190.06|0
1652215610000|2022-05-10 20:46:50|192.97|190.17|192.97|190.17|192.97|190.17|192.97|190.17|0
1652215620000|2022-05-10 20:47:00|192.91|190.11|192.96|190.16|192.97|190.17|192.91|190.11|0
1652215630000|2022-05-10 20:47:10|193.17|190.37|192.86|190.06|193.22|190.42|192.86|190.06|0
1652215640000|2022-05-10 20:47:20|193.01|190.21|192.91|190.11|193.01|190.21|192.91|190.11|0
1652215650000|2022-05-10 20:47:30|192.86|190.06|192.86|190.06|192.86|190.06|192.86|190.06|0
1652215660000|2022-05-10 20:47:40|192.91|190.11|192.96|190.16|192.96|190.16|192.81|190.01|0
1652215670000|2022-05-10 20:47:50|192.91|190.11|193.01|190.21|193.12|190.32|192.91|190.11|0
1652215680000|2022-05-10 20:48:00|192.96|190.16|193.07|190.27|193.07|190.27|192.96|190.16|0
1652215690000|2022-05-10 20:48:10|192.96|190.16|192.96|190.16|192.96|190.16|192.96|190.16|0
1652215700000|2022-05-10 20:48:20|192.91|190.11|192.96|190.16|192.96|190.16|192.91|190.11|0
1652215710000|2022-05-10 20:48:30|193.07|190.27|193.07|190.27|193.07|190.27|193.07|190.27|0
1652215720000|2022-05-10 20:48:40|193.17|190.37|193.22|190.42|193.27|190.47|193.17|190.37|0
1652215730000|2022-05-10 20:48:50|192.96|190.16|192.46|189.66|193.07|190.27|192.46|189.66|0
1652215740000|2022-05-10 20:49:00|192.35|189.55|192.35|189.55|192.35|189.55|192.25|189.45|0
1652215750000|2022-05-10 20:49:10|192.15|189.35|192.15|189.35|192.25|189.45|192.05|189.25|0
1652215760000|2022-05-10 20:49:20|192.1|189.3|192.15|189.35|192.25|189.45|192.1|189.3|0
1652215770000|2022-05-10 20:49:30|192.1|189.3|192.4|189.6|192.4|189.6|192.05|189.25|0
1652215780000|2022-05-10 20:49:40|192.35|189.55|192.56|189.76|192.66|189.86|192.3|189.5|0
1652215790000|2022-05-10 20:49:50|192.46|189.66|192.81|190.01|192.81|190.01|192.46|189.66|0
1652215800000|2022-05-10 20:50:00|192.86|190.06|192.86|190.06|192.86|190.06|192.66|189.86|0
1652215810000|2022-05-10 20:50:10|192.81|190.01|192.81|190.01|192.81|190.01|192.81|190.01|0
1652215820000|2022-05-10 20:50:20|192.86|190.06|192.76|189.96|192.86|190.06|192.76|189.96|0
1652215830000|2022-05-10 20:50:30|192.86|190.06|192.71|189.91|192.86|190.06|192.71|189.91|0
1652215840000|2022-05-10 20:50:40|192.66|189.86|192.66|189.86|192.71|189.91|192.66|189.86|0
1652215850000|2022-05-10 20:50:50|192.56|189.76|192.76|189.96|192.76|189.96|192.56|189.76|0
1652215860000|2022-05-10 20:51:00|192.61|189.81|192.86|190.06|192.86|190.06|192.61|189.81|0
1652215870000|2022-05-10 20:51:10|192.81|190.01|192.81|190.01|192.81|190.01|192.81|190.01|0
1652215880000|2022-05-10 20:51:20|192.86|190.06|192.91|190.11|192.91|190.11|192.86|190.06|0
1652215890000|2022-05-10 20:51:30|192.76|189.96|192.86|190.06|192.86|190.06|192.76|189.96|0
1652215900000|2022-05-10 20:51:40|193.17|190.37|193.17|190.37|193.17|190.37|193.17|190.37|0
1652215910000|2022-05-10 20:51:50|193.11|190.31|193.06|190.26|193.11|190.31|193.06|190.26|0
1652215920000|2022-05-10 20:52:00|193.01|190.21|193.01|190.21|193.01|190.21|193.01|190.21|0
1652215940000|2022-05-10 20:52:20|192.96|190.16|192.96|190.16|192.96|190.16|192.96|190.16|0
1652215950000|2022-05-10 20:52:30|193.01|190.21|193.17|190.37|193.17|190.37|193.01|190.21|0
1652215960000|2022-05-10 20:52:40|193.57|190.77|193.68|190.88|193.68|190.88|193.57|190.77|0
1652215970000|2022-05-10 20:52:50|193.62|190.82|193.72|190.92|193.72|190.92|193.62|190.82|0
1652215990000|2022-05-10 20:53:10|193.52|190.72|193.67|190.87|193.68|190.88|193.52|190.72|0
1652216000000|2022-05-10 20:53:20|193.62|190.82|193.67|190.87|193.83|191.03|193.62|190.82|0
1652216010000|2022-05-10 20:53:30|193.78|190.98|193.78|190.98|193.78|190.98|193.78|190.98|0
1652216020000|2022-05-10 20:53:40|193.72|190.92|193.72|190.92|193.78|190.98|193.72|190.92|0
1652216030000|2022-05-10 20:53:50|193.83|191.03|193.47|190.67|193.83|191.03|193.47|190.67|0
1652216040000|2022-05-10 20:54:00|193.32|190.52|193.37|190.57|193.37|190.57|193.32|190.52|0
1652216050000|2022-05-10 20:54:10|193.32|190.52|193.37|190.57|193.37|190.57|193.17|190.37|0
1652216060000|2022-05-10 20:54:20|193.27|190.47|193.06|190.26|193.27|190.47|193.06|190.26|0
1652216070000|2022-05-10 20:54:30|193.17|190.37|193.17|190.37|193.17|190.37|193.11|190.31|0
1652216080000|2022-05-10 20:54:40|193.11|190.31|193.27|190.47|193.27|190.47|193.06|190.26|0
1652216090000|2022-05-10 20:54:50|193.21|190.41|193.16|190.36|193.21|190.41|193.16|190.36|0
1652216100000|2022-05-10 20:55:00|193.21|190.41|193.11|190.31|193.27|190.47|193.11|190.31|0
1652216110000|2022-05-10 20:55:10|193.06|190.26|193.01|190.21|193.06|190.26|193.01|190.21|0
1652216120000|2022-05-10 20:55:20|192.86|190.06|193.01|190.21|193.01|190.21|192.86|190.06|0
1652216130000|2022-05-10 20:55:30|192.86|190.06|193.42|190.62|193.42|190.62|192.86|190.06|0
1652216140000|2022-05-10 20:55:40|193.21|190.41|193.21|190.41|193.21|190.41|193.21|190.41|0
1652216150000|2022-05-10 20:55:50|193.42|190.62|193.52|190.72|193.52|190.72|193.32|190.52|0
1652216160000|2022-05-10 20:56:00|193.42|190.62|193.52|190.72|193.52|190.72|193.42|190.62|0
1652216170000|2022-05-10 20:56:10|193.78|190.98|193.82|191.02|193.88|191.08|193.78|190.98|0
1652216180000|2022-05-10 20:56:20|193.78|190.98|193.62|190.82|193.82|191.02|193.62|190.82|0
1652216190000|2022-05-10 20:56:30|193.67|190.87|193.82|191.02|193.82|191.02|193.67|190.87|0
1652216200000|2022-05-10 20:56:40|193.88|191.08|193.62|190.82|193.88|191.08|193.62|190.82|0
1652216210000|2022-05-10 20:56:50|193.57|190.77|193.57|190.77|193.57|190.77|193.47|190.67|0
1652216220000|2022-05-10 20:57:00|193.52|190.72|193.52|190.72|193.52|190.72|193.52|190.72|0
1652216230000|2022-05-10 20:57:10|193.57|190.77|194.08|191.28|194.08|191.28|193.57|190.77|0
1652216240000|2022-05-10 20:57:20|193.98|191.18|193.47|190.67|193.98|191.18|193.47|190.67|0
1652216250000|2022-05-10 20:57:30|193.62|190.82|193.67|190.87|193.67|190.87|193.57|190.77|0
1652216260000|2022-05-10 20:57:40|193.77|190.97|193.72|190.92|193.77|190.97|193.72|190.92|0
1652216270000|2022-05-10 20:57:50|193.82|191.02|193.72|190.92|193.82|191.02|193.72|190.92|0
1652216280000|2022-05-10 20:58:00|193.62|190.82|193.52|190.72|193.62|190.82|193.52|190.72|0
1652216290000|2022-05-10 20:58:10|193.57|190.77|193.67|190.87|193.82|191.02|193.57|190.77|0
1652216300000|2022-05-10 20:58:20|193.47|190.67|193.37|190.57|193.52|190.72|193.37|190.57|0
1652216310000|2022-05-10 20:58:30|193.31|190.51|193.27|190.47|193.37|190.57|193.27|190.47|0
1652216320000|2022-05-10 20:58:40|193.37|190.57|193.31|190.51|193.42|190.62|193.31|190.51|0
1652216330000|2022-05-10 20:58:50|193.11|190.31|193.11|190.31|193.16|190.36|193.11|190.31|0
1652216340000|2022-05-10 20:59:00|193.06|190.26|193.06|190.26|193.06|190.26|193.06|190.26|0
1652216350000|2022-05-10 20:59:10|193.26|190.46|193.16|190.36|193.37|190.57|193.16|190.36|0
1652216360000|2022-05-10 20:59:20|193.26|190.46|193.16|190.36|193.26|190.46|193.16|190.36|0
1652216370000|2022-05-10 20:59:30|193.06|190.26|193.06|190.26|193.06|190.26|193.06|190.26|0
1652216380000|2022-05-10 20:59:40|193.11|190.31|193.06|190.26|193.11|190.31|193.06|190.26|0
1652216390000|2022-05-10 20:59:50|193.01|190.21|193.21|190.41|193.21|190.41|193.01|190.21|0
1652216400000|2022-05-10 21:00:00|193.09|190.29|193.11|190.31|193.11|190.31|193.09|190.29|0
1652216410000|2022-05-10 21:00:10|193.14|190.34|193.14|190.34|193.14|190.34|193.14|190.34|0
1652216420000|2022-05-10 21:00:20|192.93|190.13|192.93|190.13|192.93|190.13|192.93|190.13|0
1652216430000|2022-05-10 21:00:30|192.9|190.1|192.9|190.1|192.9|190.1|192.9|190.1|0
1652216440000|2022-05-10 21:00:40|192.99|190.19|193.18|190.38|193.18|190.38|192.99|190.19|0
1652216450000|2022-05-10 21:00:50|192.99|190.19|192.99|190.19|192.99|190.19|192.99|190.19|0
1652216460000|2022-05-10 21:01:00|192.91|190.11|192.91|190.11|192.91|190.11|192.91|190.11|0
1652216510000|2022-05-10 21:01:50|192.96|190.16|192.96|190.16|192.96|190.16|192.96|190.16|0
1652216530000|2022-05-10 21:02:10|193.03|190.23|192.99|190.19|193.03|190.23|192.99|190.19|0
1652216540000|2022-05-10 21:02:20|192.96|190.16|192.97|190.17|192.97|190.17|192.96|190.16|0
1652216560000|2022-05-10 21:02:40|193.02|190.22|193|190.2|193.02|190.22|193|190.2|0
1652216570000|2022-05-10 21:02:50|193.03|190.23|193.05|190.25|193.05|190.25|193.03|190.23|0
1652216580000|2022-05-10 21:03:00|193.02|190.22|193.02|190.22|193.02|190.22|193.02|190.22|0
1652216590000|2022-05-10 21:03:10|193.03|190.23|193.03|190.23|193.03|190.23|193.03|190.23|0
1652216600000|2022-05-10 21:03:20|193.14|190.34|193.14|190.34|193.14|190.34|193.14|190.34|0
1652216610000|2022-05-10 21:03:30|193.23|190.43|193.23|190.43|193.23|190.43|193.23|190.43|0
1652216620000|2022-05-10 21:03:40|193.27|190.47|193.19|190.39|193.27|190.47|193.19|190.39|0
1652216640000|2022-05-10 21:04:00|193.21|190.41|193.21|190.41|193.21|190.41|193.21|190.41|0
1652216660000|2022-05-10 21:04:20|193.3|190.5|193.08|190.28|193.3|190.5|193.08|190.28|0
1652216670000|2022-05-10 21:04:30|193.06|190.26|193.23|190.43|193.23|190.43|193.06|190.26|0
1652216700000|2022-05-10 21:05:00|193.11|190.31|192.96|190.16|193.11|190.31|192.96|190.16|0
1652216710000|2022-05-10 21:05:10|193.31|190.51|193.31|190.51|193.31|190.51|193.31|190.51|0
1652216720000|2022-05-10 21:05:20|193.29|190.49|193.06|190.26|193.42|190.62|193.06|190.26|0
1652216730000|2022-05-10 21:05:30|193.19|190.39|193.25|190.45|193.25|190.45|193.19|190.39|0
1652216750000|2022-05-10 21:05:50|193.19|190.39|193.37|190.57|193.37|190.57|193.19|190.39|0
1652216760000|2022-05-10 21:06:00|193.38|190.58|193.27|190.47|193.42|190.62|193.27|190.47|0
1652216770000|2022-05-10 21:06:10|193.25|190.45|193.25|190.45|193.25|190.45|193.25|190.45|0
1652216780000|2022-05-10 21:06:20|193.21|190.41|193.22|190.42|193.22|190.42|193.21|190.41|0
1652216790000|2022-05-10 21:06:30|193.21|190.41|193.25|190.45|193.25|190.45|193.21|190.41|0
1652216800000|2022-05-10 21:06:40|193.24|190.44|193.24|190.44|193.24|190.44|193.24|190.44|0
1652216830000|2022-05-10 21:07:10|193.22|190.42|193.22|190.42|193.22|190.42|193.22|190.42|0
1652216870000|2022-05-10 21:07:50|193.15|190.35|193.15|190.35|193.15|190.35|193.15|190.35|0
1652216910000|2022-05-10 21:08:30|193.03|190.23|193.11|190.31|193.11|190.31|193.03|190.23|0
1652216920000|2022-05-10 21:08:40|192.91|190.11|193.11|190.31|193.11|190.31|192.91|190.11|0
1652216940000|2022-05-10 21:09:00|193.09|190.29|193.16|190.36|193.16|190.36|193.09|190.29|0
1652216960000|2022-05-10 21:09:20|193.21|190.41|193.21|190.41|193.21|190.41|193.21|190.41|0
1652216970000|2022-05-10 21:09:30|193.31|190.51|193.31|190.51|193.31|190.51|193.31|190.51|0
1652216980000|2022-05-10 21:09:40|193.35|190.55|193.09|190.29|193.35|190.55|193.09|190.29|0
1652216990000|2022-05-10 21:09:50|193.12|190.32|193.12|190.32|193.12|190.32|193.12|190.32|0
1652217010000|2022-05-10 21:10:10|193.16|190.36|193.16|190.36|193.16|190.36|193.16|190.36|0
1652217030000|2022-05-10 21:10:30|193.12|190.32|193.12|190.32|193.12|190.32|193.12|190.32|0
1652217040000|2022-05-10 21:10:40|193.13|190.33|193.13|190.33|193.13|190.33|193.13|190.33|0
1652217120000|2022-05-10 21:12:00|193.12|190.32|193.12|190.32|193.12|190.32|193.12|190.32|0
1652217150000|2022-05-10 21:12:30|193.1|190.3|193.1|190.3|193.1|190.3|193.1|190.3|0
1652217220000|2022-05-10 21:13:40|193.12|190.32|193.1|190.3|193.12|190.32|193.1|190.3|0
1652217230000|2022-05-10 21:13:50|193.12|190.32|193.13|190.33|193.13|190.33|193.12|190.32|0
1652217260000|2022-05-10 21:14:20|193.15|190.35|193.15|190.35|193.15|190.35|193.15|190.35|0
1652217280000|2022-05-10 21:14:40|193.1|190.3|193.1|190.3|193.1|190.3|193.1|190.3|0
1652217290000|2022-05-10 21:14:50|193.04|190.24|193.01|190.21|193.04|190.24|193.01|190.21|0
1652217300000|2022-05-10 21:15:00|192.95|190.15|192.97|190.17|192.97|190.17|192.95|190.15|0
1652217310000|2022-05-10 21:15:10|192.98|190.18|192.98|190.18|192.98|190.18|192.98|190.18|0
1652217370000|2022-05-10 21:16:10|192.97|190.17|193.13|190.33|193.13|190.33|192.97|190.17|0
1652217380000|2022-05-10 21:16:20|193.18|190.38|193.13|190.33|193.18|190.38|193.13|190.33|0
1652217400000|2022-05-10 21:16:40|193|190.2|193|190.2|193|190.2|193|190.2|0
1652217490000|2022-05-10 21:18:10|193.02|190.22|193.02|190.22|193.02|190.22|193.02|190.22|0
1652217500000|2022-05-10 21:18:20|193.01|190.21|193.02|190.22|193.02|190.22|193.01|190.21|0
1652217510000|2022-05-10 21:18:30|193.01|190.21|193.02|190.22|193.02|190.22|193.01|190.21|0
1652217520000|2022-05-10 21:18:40|193.01|190.21|193.01|190.21|193.01|190.21|193.01|190.21|0
1652217530000|2022-05-10 21:18:50|193.02|190.22|193.09|190.29|193.09|190.29|193.02|190.22|0
1652217540000|2022-05-10 21:19:00|193.11|190.31|193.29|190.49|193.29|190.49|193.11|190.31|0
1652217570000|2022-05-10 21:19:30|193.11|190.31|193.16|190.36|193.16|190.36|193.11|190.31|0
1652217590000|2022-05-10 21:19:50|193.23|190.43|193.23|190.43|193.23|190.43|193.23|190.43|0
1652217630000|2022-05-10 21:20:30|193.2|190.4|193.2|190.4|193.2|190.4|193.2|190.4|0
1652217720000|2022-05-10 21:22:00|193.22|190.42|193.22|190.42|193.22|190.42|193.22|190.42|0
1652217760000|2022-05-10 21:22:40|193.25|190.45|193.25|190.45|193.25|190.45|193.25|190.45|0
1652217770000|2022-05-10 21:22:50|193.26|190.46|193.26|190.46|193.26|190.46|193.26|190.46|0
1652217790000|2022-05-10 21:23:10|193.27|190.47|193.27|190.47|193.27|190.47|193.27|190.47|0
1652217800000|2022-05-10 21:23:20|193.26|190.46|193.26|190.46|193.26|190.46|193.26|190.46|0
1652217810000|2022-05-10 21:23:30|193.25|190.45|193.25|190.45|193.25|190.45|193.25|190.45|0
1652217820000|2022-05-10 21:23:40|193.18|190.38|193.18|190.38|193.18|190.38|193.18|190.38|0
1652217850000|2022-05-10 21:24:10|193.2|190.4|193.2|190.4|193.2|190.4|193.2|190.4|0
1652217880000|2022-05-10 21:24:40|193.26|190.46|193.27|190.47|193.27|190.47|193.26|190.46|0
1652217890000|2022-05-10 21:24:50|193.26|190.46|193.14|190.34|193.26|190.46|193.14|190.34|0
1652217900000|2022-05-10 21:25:00|193.13|190.33|193.13|190.33|193.13|190.33|193.13|190.33|0
1652217920000|2022-05-10 21:25:20|193.25|190.45|193.25|190.45|193.25|190.45|193.25|190.45|0
1652217930000|2022-05-10 21:25:30|192.95|190.15|192.87|190.07|192.95|190.15|192.87|190.07|0
1652217940000|2022-05-10 21:25:40|192.76|189.96|192.76|189.96|192.76|189.96|192.76|189.96|0
1652217950000|2022-05-10 21:25:50|193.05|190.25|193.13|190.33|193.13|190.33|193.05|190.25|0
1652217960000|2022-05-10 21:26:00|193.1|190.3|193.08|190.28|193.1|190.3|193.02|190.22|0
1652217980000|2022-05-10 21:26:20|193.04|190.24|193.02|190.22|193.04|190.24|193.02|190.22|0
1652218010000|2022-05-10 21:26:50|192.83|190.03|192.83|190.03|192.83|190.03|192.83|190.03|0
1652218020000|2022-05-10 21:27:00|192.81|190.01|192.76|189.96|192.81|190.01|192.76|189.96|0
1652218040000|2022-05-10 21:27:20|192.98|190.18|192.69|189.89|192.98|190.18|192.69|189.89|0
1652218050000|2022-05-10 21:27:30|192.96|190.16|192.98|190.18|192.98|190.18|192.96|190.16|0
1652218060000|2022-05-10 21:27:40|192.9|190.1|192.76|189.96|192.9|190.1|192.76|189.96|0
1652218110000|2022-05-10 21:28:30|192.83|190.03|192.83|190.03|192.83|190.03|192.83|190.03|0
1652218120000|2022-05-10 21:28:40|192.9|190.1|192.9|190.1|192.9|190.1|192.9|190.1|0
1652218130000|2022-05-10 21:28:50|192.97|190.17|192.76|189.96|192.97|190.17|192.76|189.96|0
1652218140000|2022-05-10 21:29:00|192.97|190.17|192.97|190.17|192.97|190.17|192.97|190.17|0
1652218160000|2022-05-10 21:29:20|192.96|190.16|192.97|190.17|192.97|190.17|192.96|190.16|0
1652218190000|2022-05-10 21:29:50|193.05|190.25|193.05|190.25|193.05|190.25|193.05|190.25|0
1652218200000|2022-05-10 21:30:00|193.02|190.22|193.02|190.22|193.02|190.22|193.02|190.22|0
1652218220000|2022-05-10 21:30:20|192.97|190.17|192.97|190.17|192.97|190.17|192.97|190.17|0
1652218230000|2022-05-10 21:30:30|193.06|190.26|193.06|190.26|193.06|190.26|193.06|190.26|0
1652218240000|2022-05-10 21:30:40|193.11|190.31|193.11|190.31|193.11|190.31|193.11|190.31|0
1652218330000|2022-05-10 21:32:10|193.12|190.32|193.12|190.32|193.12|190.32|193.12|190.32|0
1652218340000|2022-05-10 21:32:20|193.14|190.34|193.14|190.34|193.14|190.34|193.14|190.34|0
1652218350000|2022-05-10 21:32:30|193.11|190.31|193.11|190.31|193.11|190.31|193.11|190.31|0
1652218370000|2022-05-10 21:32:50|193.02|190.22|193.02|190.22|193.02|190.22|193.02|190.22|0
1652218430000|2022-05-10 21:33:50|192.97|190.17|192.97|190.17|192.97|190.17|192.97|190.17|0
1652218470000|2022-05-10 21:34:30|192.9|190.1|192.9|190.1|192.9|190.1|192.9|190.1|0
1652218480000|2022-05-10 21:34:40|192.94|190.14|192.94|190.14|192.94|190.14|192.94|190.14|0
1652218560000|2022-05-10 21:36:00|192.96|190.16|192.96|190.16|192.96|190.16|192.96|190.16|0
1652218580000|2022-05-10 21:36:20|192.94|190.14|192.94|190.14|192.94|190.14|192.94|190.14|0
1652218600000|2022-05-10 21:36:40|192.99|190.19|192.99|190.19|192.99|190.19|192.99|190.19|0
1652218610000|2022-05-10 21:36:50|192.94|190.14|192.94|190.14|192.94|190.14|192.94|190.14|0
1652218630000|2022-05-10 21:37:10|192.9|190.1|192.9|190.1|192.9|190.1|192.75|189.95|0
1652218670000|2022-05-10 21:37:50|192.88|190.08|192.88|190.08|192.88|190.08|192.88|190.08|0
1652218770000|2022-05-10 21:39:30|193|190.2|192.88|190.08|193|190.2|192.88|190.08|0
1652218800000|2022-05-10 21:40:00|192.9|190.1|192.88|190.08|192.9|190.1|192.88|190.08|0
1652218830000|2022-05-10 21:40:30|192.97|190.17|192.97|190.17|192.97|190.17|192.97|190.17|0
1652218850000|2022-05-10 21:40:50|192.99|190.19|192.99|190.19|192.99|190.19|192.99|190.19|0
1652218860000|2022-05-10 21:41:00|192.9|190.1|192.9|190.1|192.9|190.1|192.9|190.1|0
1652218880000|2022-05-10 21:41:20|192.97|190.17|192.97|190.17|192.97|190.17|192.97|190.17|0
1652218890000|2022-05-10 21:41:30|192.96|190.16|192.96|190.16|192.96|190.16|192.96|190.16|0
1652218900000|2022-05-10 21:41:40|192.97|190.17|193.01|190.21|193.01|190.21|192.97|190.17|0
1652218920000|2022-05-10 21:42:00|192.97|190.17|192.97|190.17|192.97|190.17|192.97|190.17|0
1652218930000|2022-05-10 21:42:10|193.06|190.26|192.97|190.17|193.06|190.26|192.97|190.17|0
1652219010000|2022-05-10 21:43:30|192.92|190.12|192.92|190.12|192.92|190.12|192.92|190.12|0
1652219020000|2022-05-10 21:43:40|193.06|190.26|193.06|190.26|193.06|190.26|193.06|190.26|0
1652219030000|2022-05-10 21:43:50|193|190.2|193|190.2|193|190.2|193|190.2|0
1652219060000|2022-05-10 21:44:20|193.03|190.23|193.06|190.26|193.06|190.26|193.03|190.23|0
1652219130000|2022-05-10 21:45:30|193.03|190.23|193.03|190.23|193.03|190.23|193.03|190.23|0
1652219140000|2022-05-10 21:45:40|193.01|190.21|193.01|190.21|193.01|190.21|193.01|190.21|0
1652219150000|2022-05-10 21:45:50|193|190.2|193|190.2|193|190.2|193|190.2|0
1652219160000|2022-05-10 21:46:00|192.91|190.11|192.91|190.11|192.91|190.11|192.91|190.11|0
1652219170000|2022-05-10 21:46:10|192.89|190.09|192.91|190.11|192.91|190.11|192.89|190.09|0
1652219210000|2022-05-10 21:46:50|192.79|189.99|192.79|189.99|192.79|189.99|192.79|189.99|0
1652219220000|2022-05-10 21:47:00|192.8|190|192.8|190|192.8|190|192.8|190|0
1652219230000|2022-05-10 21:47:10|192.84|190.04|192.84|190.04|192.84|190.04|192.84|190.04|0
1652219250000|2022-05-10 21:47:30|192.76|189.96|192.75|189.95|192.76|189.96|192.75|189.95|0
1652219260000|2022-05-10 21:47:40|192.76|189.96|192.94|190.14|192.94|190.14|192.76|189.96|0
1652219270000|2022-05-10 21:47:50|193|190.2|192.82|190.02|193|190.2|192.82|190.02|0
1652219280000|2022-05-10 21:48:00|192.91|190.11|192.79|189.99|192.91|190.11|192.79|189.99|0
1652219290000|2022-05-10 21:48:10|192.82|190.02|192.94|190.14|192.94|190.14|192.82|190.02|0
1652219300000|2022-05-10 21:48:20|192.8|190|192.94|190.14|192.97|190.17|192.8|190|0
1652219350000|2022-05-10 21:49:10|192.97|190.17|192.97|190.17|192.97|190.17|192.97|190.17|0
1652219400000|2022-05-10 21:50:00|192.91|190.11|192.91|190.11|192.91|190.11|192.91|190.11|0
1652219410000|2022-05-10 21:50:10|192.97|190.17|192.97|190.17|192.97|190.17|192.97|190.17|0
1652219430000|2022-05-10 21:50:30|193.03|190.23|193.03|190.23|193.03|190.23|193.03|190.23|0
1652219460000|2022-05-10 21:51:00|193.01|190.21|193.01|190.21|193.01|190.21|193.01|190.21|0
1652219500000|2022-05-10 21:51:40|192.95|190.15|192.95|190.15|192.95|190.15|192.95|190.15|0
1652219510000|2022-05-10 21:51:50|193.04|190.24|193.04|190.24|193.04|190.24|193.04|190.24|0
1652219560000|2022-05-10 21:52:40|193.05|190.25|193.05|190.25|193.05|190.25|193.05|190.25|0
1652219700000|2022-05-10 21:55:00|193.07|190.27|193.09|190.29|193.09|190.29|193.07|190.27|0
1652219720000|2022-05-10 21:55:20|193.05|190.25|193.05|190.25|193.05|190.25|193.05|190.25|0
1652219750000|2022-05-10 21:55:50|193.07|190.27|192.96|190.16|193.19|190.39|192.96|190.16|0
1652219770000|2022-05-10 21:56:10|193.01|190.21|193|190.2|193.01|190.21|193|190.2|0
1652219800000|2022-05-10 21:56:40|192.98|190.18|192.98|190.18|192.98|190.18|192.98|190.18|0
1652219810000|2022-05-10 21:56:50|193.19|190.39|193.19|190.39|193.19|190.39|193.19|190.39|0
1652219830000|2022-05-10 21:57:10|193.05|190.25|193.05|190.25|193.05|190.25|193.05|190.25|0
1652219840000|2022-05-10 21:57:20|193.07|190.27|193.07|190.27|193.07|190.27|193.07|190.27|0
1652219850000|2022-05-10 21:57:30|192.99|190.19|192.99|190.19|192.99|190.19|192.99|190.19|0
1652219880000|2022-05-10 21:58:00|193.07|190.27|193.13|190.33|193.13|190.33|193.07|190.27|0
1652219890000|2022-05-10 21:58:10|193.14|190.34|193.14|190.34|193.14|190.34|193.14|190.34|0
1652219920000|2022-05-10 21:58:40|193.16|190.36|193.16|190.36|193.16|190.36|193.16|190.36|0
1652219940000|2022-05-10 21:59:00|193.14|190.34|193.13|190.33|193.14|190.34|193.13|190.33|0
1652219950000|2022-05-10 21:59:10|193.14|190.34|193.14|190.34|193.14|190.34|193.14|190.34|0
1652219960000|2022-05-10 21:59:20|193.13|190.33|192.99|190.19|193.13|190.33|192.99|190.19|0
1652219970000|2022-05-10 21:59:30|192.93|190.13|193.19|190.39|193.19|190.39|192.93|190.13|0
1652219980000|2022-05-10 21:59:40|193.01|190.21|193.01|190.21|193.01|190.21|193.01|190.21|0
1652219990000|2022-05-10 21:59:50|192.93|190.13|193.01|190.21|193.01|190.21|192.93|190.13|0
1652220000000|2022-05-10 22:00:00|192.78|189.98|192.78|189.98|192.98|190.18|192.78|189.98|0
1652220010000|2022-05-10 22:00:10|192.83|190.03|192.37|189.57|192.83|190.03|192.37|189.57|0
1652220020000|2022-05-10 22:00:20|192.27|189.47|192.47|189.67|192.47|189.67|192.27|189.47|0
1652220030000|2022-05-10 22:00:30|192.68|189.88|192.53|189.73|192.78|189.98|192.53|189.73|0
1652220040000|2022-05-10 22:00:40|192.47|189.67|192.63|189.83|192.63|189.83|192.47|189.67|0
1652220050000|2022-05-10 22:00:50|192.83|190.03|192.88|190.08|192.88|190.08|192.83|190.03|0
1652220060000|2022-05-10 22:01:00|192.98|190.18|193.34|190.54|193.34|190.54|192.98|190.18|0
1652220070000|2022-05-10 22:01:10|193.29|190.49|193.03|190.23|193.39|190.59|193.03|190.23|0
1652220080000|2022-05-10 22:01:20|192.93|190.13|193.03|190.23|193.03|190.23|192.93|190.13|0
1652220090000|2022-05-10 22:01:30|192.98|190.18|193.03|190.23|193.14|190.34|192.98|190.18|0
1652220100000|2022-05-10 22:01:40|193.08|190.28|193.03|190.23|193.08|190.28|193.03|190.23|0
1652220110000|2022-05-10 22:01:50|192.93|190.13|193.03|190.23|193.03|190.23|192.93|190.13|0
1652220120000|2022-05-10 22:02:00|193.14|190.34|193.24|190.44|193.24|190.44|193.14|190.34|0
1652220130000|2022-05-10 22:02:10|193.14|190.34|193.03|190.23|193.14|190.34|193.03|190.23|0
1652220140000|2022-05-10 22:02:20|193.08|190.28|193.08|190.28|193.08|190.28|193.08|190.28|0
1652220150000|2022-05-10 22:02:30|193.13|190.33|193.13|190.33|193.13|190.33|193.13|190.33|0
1652220160000|2022-05-10 22:02:40|193.08|190.28|193.29|190.49|193.29|190.49|193.08|190.28|0
1652220170000|2022-05-10 22:02:50|193.24|190.44|193.24|190.44|193.24|190.44|193.18|190.38|0
1652220180000|2022-05-10 22:03:00|193.13|190.33|193.13|190.33|193.13|190.33|193.13|190.33|0
1652220190000|2022-05-10 22:03:10|193.03|190.23|193.03|190.23|193.03|190.23|193.03|190.23|0
1652220210000|2022-05-10 22:03:30|192.98|190.18|192.93|190.13|192.98|190.18|192.93|190.13|0
1652220220000|2022-05-10 22:03:40|192.83|190.03|192.67|189.87|192.83|190.03|192.67|189.87|0
1652220230000|2022-05-10 22:03:50|192.57|189.77|192.57|189.77|192.63|189.83|192.57|189.77|0
1652220240000|2022-05-10 22:04:00|192.67|189.87|192.78|189.98|192.78|189.98|192.67|189.87|0
1652220250000|2022-05-10 22:04:10|192.83|190.03|192.98|190.18|192.98|190.18|192.83|190.03|0
1652220260000|2022-05-10 22:04:20|192.88|190.08|192.67|189.87|192.88|190.08|192.67|189.87|0
1652220270000|2022-05-10 22:04:30|192.57|189.77|192.63|189.83|192.63|189.83|192.57|189.77|0
1652220280000|2022-05-10 22:04:40|192.73|189.93|192.73|189.93|192.73|189.93|192.73|189.93|0
1652220290000|2022-05-10 22:04:50|192.63|189.83|192.52|189.72|192.63|189.83|192.52|189.72|0
1652220300000|2022-05-10 22:05:00|192.67|189.87|192.93|190.13|192.93|190.13|192.67|189.87|0
1652220310000|2022-05-10 22:05:10|192.78|189.98|192.63|189.83|192.78|189.98|192.63|189.83|0
1652220320000|2022-05-10 22:05:20|192.47|189.67|192.42|189.62|192.47|189.67|192.42|189.62|0
1652220330000|2022-05-10 22:05:30|192.32|189.52|192.22|189.42|192.32|189.52|192.22|189.42|0
1652220340000|2022-05-10 22:05:40|192.32|189.52|192.02|189.22|192.32|189.52|192.02|189.22|0
1652220350000|2022-05-10 22:05:50|191.96|189.16|191.96|189.16|191.96|189.16|191.91|189.11|0
1652220360000|2022-05-10 22:06:00|192.02|189.22|192.02|189.22|192.02|189.22|191.91|189.11|0
1652220370000|2022-05-10 22:06:10|191.91|189.11|192.02|189.22|192.02|189.22|191.91|189.11|0
1652220380000|2022-05-10 22:06:20|192.22|189.42|192.17|189.37|192.22|189.42|192.17|189.37|0
1652220390000|2022-05-10 22:06:30|192.22|189.42|192.22|189.42|192.22|189.42|192.22|189.42|0
1652220410000|2022-05-10 22:06:50|192.32|189.52|192.88|190.08|192.93|190.13|192.32|189.52|0
1652220420000|2022-05-10 22:07:00|192.93|190.13|192.98|190.18|192.98|190.18|192.93|190.13|0
1652220430000|2022-05-10 22:07:10|193.03|190.23|192.98|190.18|193.03|190.23|192.98|190.18|0
1652220440000|2022-05-10 22:07:20|192.77|189.97|192.77|189.97|192.77|189.97|192.77|189.97|0
1652220450000|2022-05-10 22:07:30|192.83|190.03|192.73|189.93|192.88|190.08|192.73|189.93|0
1652220460000|2022-05-10 22:07:40|192.67|189.87|192.73|189.93|192.73|189.93|192.67|189.87|0
1652220470000|2022-05-10 22:07:50|192.83|190.03|192.83|190.03|192.83|190.03|192.83|190.03|0
1652220480000|2022-05-10 22:08:00|192.77|189.97|192.57|189.77|192.77|189.97|192.57|189.77|0
1652220490000|2022-05-10 22:08:10|192.52|189.72|192.52|189.72|192.52|189.72|192.52|189.72|0
1652220500000|2022-05-10 22:08:20|192.42|189.62|192.42|189.62|192.42|189.62|192.42|189.62|0
1652220510000|2022-05-10 22:08:30|192.52|189.72|192.62|189.82|192.62|189.82|192.52|189.72|0
1652220530000|2022-05-10 22:08:50|192.52|189.72|192.52|189.72|192.52|189.72|192.52|189.72|0
1652220540000|2022-05-10 22:09:00|192.42|189.62|192.42|189.62|192.42|189.62|192.42|189.62|0
1652220560000|2022-05-10 22:09:20|192.62|189.82|192.57|189.77|192.62|189.82|192.57|189.77|0
1652220570000|2022-05-10 22:09:30|192.67|189.87|192.77|189.97|192.77|189.97|192.67|189.87|0
1652220580000|2022-05-10 22:09:40|192.72|189.92|192.67|189.87|192.72|189.92|192.67|189.87|0
1652220590000|2022-05-10 22:09:50|192.57|189.77|192.47|189.67|192.57|189.77|192.47|189.67|0
1652220600000|2022-05-10 22:10:00|192.62|189.82|192.83|190.03|192.83|190.03|192.62|189.82|0
1652220610000|2022-05-10 22:10:10|192.67|189.87|192.83|190.03|192.83|190.03|192.67|189.87|0
1652220620000|2022-05-10 22:10:20|192.93|190.13|192.93|190.13|192.93|190.13|192.93|190.13|0
1652220630000|2022-05-10 22:10:30|193.03|190.23|193.03|190.23|193.03|190.23|193.03|190.23|0
1652220650000|2022-05-10 22:10:50|192.98|190.18|192.93|190.13|192.98|190.18|192.93|190.13|0
1652220660000|2022-05-10 22:11:00|192.83|190.03|192.72|189.92|192.83|190.03|192.72|189.92|0
1652220670000|2022-05-10 22:11:10|192.83|190.03|192.83|190.03|192.83|190.03|192.83|190.03|0
1652220680000|2022-05-10 22:11:20|192.72|189.92|192.72|189.92|192.72|189.92|192.72|189.92|0
1652220700000|2022-05-10 22:11:40|192.62|189.82|192.57|189.77|192.62|189.82|192.57|189.77|0
1652220710000|2022-05-10 22:11:50|192.62|189.82|192.77|189.97|192.77|189.97|192.62|189.82|0
1652220720000|2022-05-10 22:12:00|192.62|189.82|192.67|189.87|192.67|189.87|192.62|189.82|0
1652220730000|2022-05-10 22:12:10|192.83|190.03|192.77|189.97|192.83|190.03|192.77|189.97|0
1652220740000|2022-05-10 22:12:20|192.83|190.03|192.72|189.92|192.83|190.03|192.72|189.92|0
1652220750000|2022-05-10 22:12:30|192.77|189.97|192.77|189.97|192.77|189.97|192.77|189.97|0
1652220760000|2022-05-10 22:12:40|192.83|190.03|192.83|190.03|192.83|190.03|192.83|190.03|0
1652220770000|2022-05-10 22:12:50|192.57|189.77|192.52|189.72|192.57|189.77|192.52|189.72|0
1652220780000|2022-05-10 22:13:00|192.67|189.87|192.22|189.42|192.67|189.87|192.22|189.42|0
1652220790000|2022-05-10 22:13:10|192.26|189.46|192.22|189.42|192.32|189.52|192.22|189.42|0
1652220810000|2022-05-10 22:13:30|192.32|189.52|192.32|189.52|192.32|189.52|192.32|189.52|0
1652220820000|2022-05-10 22:13:40|192.26|189.46|192.22|189.42|192.26|189.46|192.22|189.42|0
1652220830000|2022-05-10 22:13:50|192.11|189.31|192.11|189.31|192.16|189.36|192.11|189.31|0
1652220860000|2022-05-10 22:14:20|192.16|189.36|192.16|189.36|192.16|189.36|192.16|189.36|0
1652220870000|2022-05-10 22:14:30|192.22|189.42|192.22|189.42|192.22|189.42|192.22|189.42|0
1652220880000|2022-05-10 22:14:40|192.21|189.41|192.21|189.41|192.26|189.46|192.21|189.41|0
1652220890000|2022-05-10 22:14:50|192.37|189.57|192.42|189.62|192.42|189.62|192.37|189.57|0
1652220900000|2022-05-10 22:15:00|192.47|189.67|192.77|189.97|192.77|189.97|192.47|189.67|0
1652220910000|2022-05-10 22:15:10|192.82|190.02|192.72|189.92|192.82|190.02|192.72|189.92|0
1652220920000|2022-05-10 22:15:20|192.62|189.82|192.62|189.82|192.62|189.82|192.62|189.82|0
1652220930000|2022-05-10 22:15:30|192.57|189.77|192.57|189.77|192.57|189.77|192.57|189.77|0
1652220940000|2022-05-10 22:15:40|192.42|189.62|192.42|189.62|192.42|189.62|192.42|189.62|0
1652220950000|2022-05-10 22:15:50|192.36|189.56|192.36|189.56|192.36|189.56|192.36|189.56|0
1652220970000|2022-05-10 22:16:10|192.42|189.62|192.32|189.52|192.42|189.62|192.32|189.52|0
1652220990000|2022-05-10 22:16:30|192.26|189.46|192.32|189.52|192.32|189.52|192.26|189.46|0
1652221000000|2022-05-10 22:16:40|192.42|189.62|192.32|189.52|192.42|189.62|192.32|189.52|0
1652221010000|2022-05-10 22:16:50|192.26|189.46|192.21|189.41|192.26|189.46|192.21|189.41|0
1652221020000|2022-05-10 22:17:00|192.26|189.46|192.21|189.41|192.26|189.46|192.21|189.41|0
1652221030000|2022-05-10 22:17:10|192.16|189.36|192.16|189.36|192.16|189.36|192.16|189.36|0
1652221040000|2022-05-10 22:17:20|192.11|189.31|192.21|189.41|192.21|189.41|192.11|189.31|0
1652221050000|2022-05-10 22:17:30|192.16|189.36|192.16|189.36|192.16|189.36|192.16|189.36|0
1652221060000|2022-05-10 22:17:40|192.26|189.46|192.32|189.52|192.32|189.52|192.26|189.46|0
1652221070000|2022-05-10 22:17:50|192.16|189.36|192.11|189.31|192.16|189.36|192.11|189.31|0
1652221080000|2022-05-10 22:18:00|192.26|189.46|192.21|189.41|192.26|189.46|192.21|189.41|0
1652221090000|2022-05-10 22:18:10|192.31|189.51|192.11|189.31|192.31|189.51|192.11|189.31|0
1652221100000|2022-05-10 22:18:20|192.21|189.41|192.26|189.46|192.26|189.46|192.21|189.41|0
1652221110000|2022-05-10 22:18:30|192.31|189.51|192.31|189.51|192.31|189.51|192.31|189.51|0
1652221140000|2022-05-10 22:19:00|192.21|189.41|192.21|189.41|192.21|189.41|192.21|189.41|0
1652221150000|2022-05-10 22:19:10|192.16|189.36|192.16|189.36|192.16|189.36|192.16|189.36|0
1652221160000|2022-05-10 22:19:20|192.21|189.41|192.21|189.41|192.21|189.41|192.21|189.41|0
1652221170000|2022-05-10 22:19:30|192.36|189.56|192.36|189.56|192.36|189.56|192.36|189.56|0
1652221180000|2022-05-10 22:19:40|192.42|189.62|192.42|189.62|192.42|189.62|192.42|189.62|0
1652221200000|2022-05-10 22:20:00|192.46|189.66|192.77|189.97|192.82|190.02|192.46|189.66|0
1652221210000|2022-05-10 22:20:10|192.87|190.07|192.87|190.07|192.87|190.07|192.87|190.07|0
1652221220000|2022-05-10 22:20:20|193.03|190.23|193.23|190.43|193.28|190.48|193.03|190.23|0
1652221230000|2022-05-10 22:20:30|193.07|190.27|193.03|190.23|193.07|190.27|193.03|190.23|0
1652221240000|2022-05-10 22:20:40|192.97|190.17|192.97|190.17|192.97|190.17|192.97|190.17|0
1652221250000|2022-05-10 22:20:50|192.92|190.12|192.87|190.07|192.92|190.12|192.77|189.97|0
1652221260000|2022-05-10 22:21:00|192.92|190.12|192.92|190.12|192.92|190.12|192.92|190.12|0
1652221270000|2022-05-10 22:21:10|193.02|190.22|192.97|190.17|193.02|190.22|192.97|190.17|0
1652221280000|2022-05-10 22:21:20|192.92|190.12|193.02|190.22|193.02|190.22|192.92|190.12|0
1652221290000|2022-05-10 22:21:30|193.07|190.27|193.23|190.43|193.23|190.43|193.07|190.27|0
1652221300000|2022-05-10 22:21:40|193.13|190.33|193.28|190.48|193.28|190.48|193.13|190.33|0
1652221320000|2022-05-10 22:22:00|193.23|190.43|192.97|190.17|193.23|190.43|192.97|190.17|0
1652221330000|2022-05-10 22:22:10|193.02|190.22|193.02|190.22|193.02|190.22|193.02|190.22|0
1652221340000|2022-05-10 22:22:20|193.07|190.27|193.07|190.27|193.07|190.27|193.07|190.27|0
1652221350000|2022-05-10 22:22:30|193.13|190.33|193.28|190.48|193.28|190.48|193.13|190.33|0
1652221360000|2022-05-10 22:22:40|193.33|190.53|193.38|190.58|193.43|190.63|193.33|190.53|0
1652221370000|2022-05-10 22:22:50|193.33|190.53|193.38|190.58|193.38|190.58|193.33|190.53|0
1652221380000|2022-05-10 22:23:00|193.43|190.63|193.33|190.53|193.43|190.63|193.33|190.53|0
1652221390000|2022-05-10 22:23:10|193.38|190.58|193.43|190.63|193.43|190.63|193.38|190.58|0
1652221400000|2022-05-10 22:23:20|193.38|190.58|193.38|190.58|193.38|190.58|193.38|190.58|0
1652221410000|2022-05-10 22:23:30|193.43|190.63|193.33|190.53|193.43|190.63|193.33|190.53|0
1652221430000|2022-05-10 22:23:50|193.28|190.48|193.28|190.48|193.28|190.48|193.28|190.48|0
1652221440000|2022-05-10 22:24:00|193.43|190.63|193.53|190.73|193.53|190.73|193.43|190.63|0
1652221450000|2022-05-10 22:24:10|193.48|190.68|193.48|190.68|193.48|190.68|193.48|190.68|0
1652221460000|2022-05-10 22:24:20|193.53|190.73|193.43|190.63|193.53|190.73|193.43|190.63|0
1652221470000|2022-05-10 22:24:30|193.53|190.73|193.38|190.58|193.53|190.73|193.38|190.58|0
1652221480000|2022-05-10 22:24:40|193.33|190.53|193.33|190.53|193.33|190.53|193.33|190.53|0
1652221490000|2022-05-10 22:24:50|193.12|190.32|193.12|190.32|193.12|190.32|193.12|190.32|0
1652221510000|2022-05-10 22:25:10|193.17|190.37|193.23|190.43|193.23|190.43|193.17|190.37|0
1652221520000|2022-05-10 22:25:20|193.33|190.53|193.23|190.43|193.33|190.53|193.23|190.43|0
1652221530000|2022-05-10 22:25:30|193.28|190.48|193.28|190.48|193.28|190.48|193.23|190.43|0
1652221550000|2022-05-10 22:25:50|193.23|190.43|193.12|190.32|193.23|190.43|193.12|190.32|0
1652221560000|2022-05-10 22:26:00|193.17|190.37|193.17|190.37|193.17|190.37|193.17|190.37|0
1652221590000|2022-05-10 22:26:30|193.23|190.43|193.12|190.32|193.23|190.43|193.12|190.32|0
1652221600000|2022-05-10 22:26:40|193.17|190.37|193.23|190.43|193.23|190.43|193.17|190.37|0
1652221620000|2022-05-10 22:27:00|193.12|190.32|192.97|190.17|193.12|190.32|192.97|190.17|0
1652221630000|2022-05-10 22:27:10|192.92|190.12|192.66|189.86|192.92|190.12|192.66|189.86|0
1652221640000|2022-05-10 22:27:20|192.62|189.82|192.62|189.82|192.62|189.82|192.56|189.76|0
1652221650000|2022-05-10 22:27:30|192.56|189.76|192.51|189.71|192.56|189.76|192.51|189.71|0
1652221660000|2022-05-10 22:27:40|192.46|189.66|192.31|189.51|192.46|189.66|192.31|189.51|0
1652221670000|2022-05-10 22:27:50|192.36|189.56|192.31|189.51|192.36|189.56|192.31|189.51|0
1652221680000|2022-05-10 22:28:00|192.26|189.46|192.31|189.51|192.31|189.51|192.26|189.46|0
1652221690000|2022-05-10 22:28:10|192.41|189.61|192.51|189.71|192.51|189.71|192.41|189.61|0
1652221700000|2022-05-10 22:28:20|192.56|189.76|192.51|189.71|192.56|189.76|192.51|189.71|0
1652221710000|2022-05-10 22:28:30|192.41|189.61|192.61|189.81|192.61|189.81|192.41|189.61|0
1652221740000|2022-05-10 22:29:00|192.72|189.92|192.72|189.92|192.72|189.92|192.72|189.92|0
1652221750000|2022-05-10 22:29:10|192.66|189.86|192.72|189.92|192.72|189.92|192.66|189.86|0
1652221780000|2022-05-10 22:29:40|192.76|189.96|192.76|189.96|192.76|189.96|192.76|189.96|0
1652221790000|2022-05-10 22:29:50|192.82|190.02|193.12|190.32|193.17|190.37|192.82|190.02|0
1652221800000|2022-05-10 22:30:00|193.22|190.42|193.33|190.53|193.38|190.58|193.22|190.42|0
1652221820000|2022-05-10 22:30:20|193.43|190.63|193.37|190.57|193.43|190.63|193.33|190.53|0
1652221830000|2022-05-10 22:30:30|193.43|190.63|193.43|190.63|193.43|190.63|193.43|190.63|0
1652221840000|2022-05-10 22:30:40|193.33|190.53|193.37|190.57|193.37|190.57|193.33|190.53|0
1652221850000|2022-05-10 22:30:50|193.33|190.53|193.43|190.63|193.43|190.63|193.33|190.53|0
1652221870000|2022-05-10 22:31:10|193.48|190.68|193.48|190.68|193.48|190.68|193.48|190.68|0
1652221880000|2022-05-10 22:31:20|193.43|190.63|193.22|190.42|193.43|190.63|193.22|190.42|0
1652221890000|2022-05-10 22:31:30|193.37|190.57|193.33|190.53|193.37|190.57|193.33|190.53|0
1652221900000|2022-05-10 22:31:40|193.37|190.57|193.43|190.63|193.48|190.68|193.37|190.57|0
1652221910000|2022-05-10 22:31:50|193.48|190.68|193.48|190.68|193.48|190.68|193.48|190.68|0
1652221920000|2022-05-10 22:32:00|193.53|190.73|193.43|190.63|193.53|190.73|193.43|190.63|0
1652221930000|2022-05-10 22:32:10|193.33|190.53|193.33|190.53|193.33|190.53|193.33|190.53|0
1652221940000|2022-05-10 22:32:20|193.43|190.63|193.43|190.63|193.43|190.63|193.43|190.63|0
1652221960000|2022-05-10 22:32:40|193.53|190.73|193.53|190.73|193.53|190.73|193.53|190.73|0
1652221970000|2022-05-10 22:32:50|193.43|190.63|193.43|190.63|193.43|190.63|193.43|190.63|0
1652221980000|2022-05-10 22:33:00|193.53|190.73|193.53|190.73|193.53|190.73|193.53|190.73|0
1652221990000|2022-05-10 22:33:10|193.37|190.57|193.43|190.63|193.43|190.63|193.37|190.57|0
1652222010000|2022-05-10 22:33:30|193.48|190.68|193.63|190.83|193.63|190.83|193.48|190.68|0
1652222040000|2022-05-10 22:34:00|193.58|190.78|193.53|190.73|193.58|190.78|193.53|190.73|0
1652222060000|2022-05-10 22:34:20|193.58|190.78|193.63|190.83|193.63|190.83|193.58|190.78|0
1652222070000|2022-05-10 22:34:30|193.58|190.78|193.58|190.78|193.58|190.78|193.58|190.78|0
1652222080000|2022-05-10 22:34:40|193.63|190.83|193.63|190.83|193.63|190.83|193.63|190.83|0
1652222090000|2022-05-10 22:34:50|193.73|190.93|193.83|191.03|193.83|191.03|193.73|190.93|0
1652222100000|2022-05-10 22:35:00|193.73|190.93|193.83|191.03|193.83|191.03|193.73|190.93|0
1652222120000|2022-05-10 22:35:20|193.94|191.14|193.73|190.93|193.94|191.14|193.73|190.93|0
1652222140000|2022-05-10 22:35:40|193.78|190.98|193.83|191.03|193.83|191.03|193.78|190.98|0
1652222150000|2022-05-10 22:35:50|193.78|190.98|193.78|190.98|193.78|190.98|193.78|190.98|0
1652222160000|2022-05-10 22:36:00|193.73|190.93|193.73|190.93|193.78|190.98|193.73|190.93|0
1652222170000|2022-05-10 22:36:10|193.68|190.88|193.63|190.83|193.68|190.88|193.63|190.83|0
1652222180000|2022-05-10 22:36:20|193.83|191.03|193.83|191.03|193.83|191.03|193.78|190.98|0
1652222190000|2022-05-10 22:36:30|193.78|190.98|193.83|191.03|193.83|191.03|193.78|190.98|0
1652222200000|2022-05-10 22:36:40|193.73|190.93|193.73|190.93|193.73|190.93|193.73|190.93|0
1652222210000|2022-05-10 22:36:50|193.68|190.88|193.73|190.93|193.73|190.93|193.68|190.88|0
1652222220000|2022-05-10 22:37:00|193.78|190.98|193.78|190.98|193.78|190.98|193.78|190.98|0
1652222230000|2022-05-10 22:37:10|193.83|191.03|193.83|191.03|193.83|191.03|193.83|191.03|0
1652222250000|2022-05-10 22:37:30|193.78|190.98|193.63|190.83|193.78|190.98|193.63|190.83|0
1652222260000|2022-05-10 22:37:40|193.73|190.93|193.73|190.93|193.73|190.93|193.73|190.93|0
1652222280000|2022-05-10 22:38:00|193.63|190.83|193.63|190.83|193.63|190.83|193.63|190.83|0
1652222290000|2022-05-10 22:38:10|193.58|190.78|193.58|190.78|193.58|190.78|193.58|190.78|0
1652222310000|2022-05-10 22:38:30|193.63|190.83|193.63|190.83|193.63|190.83|193.63|190.83|0
1652222320000|2022-05-10 22:38:40|193.68|190.88|193.73|190.93|193.73|190.93|193.68|190.88|0
1652222330000|2022-05-10 22:38:50|193.57|190.77|193.57|190.77|193.57|190.77|193.57|190.77|0
1652222350000|2022-05-10 22:39:10|193.63|190.83|193.73|190.93|193.73|190.93|193.63|190.83|0
1652222360000|2022-05-10 22:39:20|193.83|191.03|193.83|191.03|193.83|191.03|193.83|191.03|0
1652222370000|2022-05-10 22:39:30|193.93|191.13|193.93|191.13|193.93|191.13|193.93|191.13|0
1652222390000|2022-05-10 22:39:50|193.73|190.93|193.73|190.93|193.73|190.93|193.73|190.93|0
1652222400000|2022-05-10 22:40:00|193.93|191.13|193.83|191.03|193.93|191.13|193.83|191.03|0
1652222410000|2022-05-10 22:40:10|193.78|190.98|193.83|191.03|193.83|191.03|193.73|190.93|0
1652222420000|2022-05-10 22:40:20|194.04|191.24|194.04|191.24|194.04|191.24|194.04|191.24|0
1652222430000|2022-05-10 22:40:30|193.93|191.13|193.98|191.18|193.98|191.18|193.93|191.13|0
1652222440000|2022-05-10 22:40:40|194.04|191.24|194.04|191.24|194.04|191.24|194.04|191.24|0
1652222450000|2022-05-10 22:40:50|193.93|191.13|193.98|191.18|194.04|191.24|193.93|191.13|0
1652222460000|2022-05-10 22:41:00|193.93|191.13|193.93|191.13|193.93|191.13|193.93|191.13|0
1652222470000|2022-05-10 22:41:10|194.03|191.23|193.98|191.18|194.03|191.23|193.98|191.18|0
1652222480000|2022-05-10 22:41:20|194.03|191.23|193.93|191.13|194.03|191.23|193.93|191.13|0
1652222490000|2022-05-10 22:41:30|194.14|191.34|194.03|191.23|194.14|191.34|194.03|191.23|0
1652222500000|2022-05-10 22:41:40|194.08|191.28|194.34|191.54|194.34|191.54|194.03|191.23|0
1652222510000|2022-05-10 22:41:50|194.24|191.44|194.24|191.44|194.24|191.44|194.24|191.44|0
1652222520000|2022-05-10 22:42:00|194.19|191.39|194.24|191.44|194.24|191.44|194.19|191.39|0
1652222530000|2022-05-10 22:42:10|194.19|191.39|194.24|191.44|194.24|191.44|194.19|191.39|0
1652222550000|2022-05-10 22:42:30|194.14|191.34|194.14|191.34|194.14|191.34|194.14|191.34|0
1652222560000|2022-05-10 22:42:40|194.19|191.39|194.14|191.34|194.19|191.39|194.14|191.34|0
1652222570000|2022-05-10 22:42:50|194.19|191.39|194.24|191.44|194.24|191.44|194.14|191.34|0
1652222580000|2022-05-10 22:43:00|194.03|191.23|194.03|191.23|194.03|191.23|194.03|191.23|0
1652222590000|2022-05-10 22:43:10|193.98|191.18|193.93|191.13|193.98|191.18|193.93|191.13|0
1652222610000|2022-05-10 22:43:30|194.24|191.44|194.24|191.44|194.24|191.44|194.24|191.44|0
1652222620000|2022-05-10 22:43:40|194.34|191.54|194.34|191.54|194.34|191.54|194.34|191.54|0
1652222630000|2022-05-10 22:43:50|194.24|191.44|194.24|191.44|194.34|191.54|194.24|191.44|0
1652222660000|2022-05-10 22:44:20|194.34|191.54|194.34|191.54|194.34|191.54|194.34|191.54|0
1652222680000|2022-05-10 22:44:40|194.24|191.44|194.29|191.49|194.29|191.49|194.24|191.44|0
1652222690000|2022-05-10 22:44:50|194.24|191.44|194.24|191.44|194.24|191.44|194.24|191.44|0
1652222700000|2022-05-10 22:45:00|194.34|191.54|194.34|191.54|194.34|191.54|194.34|191.54|0
1652222710000|2022-05-10 22:45:10|194.65|191.85|194.39|191.59|194.65|191.85|194.39|191.59|0
1652222720000|2022-05-10 22:45:20|194.44|191.64|194.44|191.64|194.44|191.64|194.44|191.64|0
1652222730000|2022-05-10 22:45:30|194.49|191.69|194.54|191.74|194.54|191.74|194.49|191.69|0
1652222740000|2022-05-10 22:45:40|194.65|191.85|194.65|191.85|194.65|191.85|194.65|191.85|0
1652222750000|2022-05-10 22:45:50|194.75|191.95|194.75|191.95|194.75|191.95|194.75|191.95|0
1652222760000|2022-05-10 22:46:00|194.65|191.85|194.95|192.15|194.95|192.15|194.65|191.85|0
1652222800000|2022-05-10 22:46:40|195.05|192.25|195.05|192.25|195.05|192.25|195.05|192.25|0
1652222810000|2022-05-10 22:46:50|195.16|192.36|195.16|192.36|195.16|192.36|195.16|192.36|0
1652222830000|2022-05-10 22:47:10|195.05|192.25|194.95|192.15|195.05|192.25|194.95|192.15|0
1652222840000|2022-05-10 22:47:20|195|192.2|195.05|192.25|195.05|192.25|195|192.2|0
1652222850000|2022-05-10 22:47:30|195|192.2|195.05|192.25|195.05|192.25|195|192.2|0
1652222860000|2022-05-10 22:47:40|195.26|192.46|195.21|192.41|195.26|192.46|195.21|192.41|0
1652222870000|2022-05-10 22:47:50|195.16|192.36|195.26|192.46|195.26|192.46|195.16|192.36|0
1652222880000|2022-05-10 22:48:00|195.21|192.41|195.05|192.25|195.21|192.41|195.05|192.25|0
1652222900000|2022-05-10 22:48:20|195.16|192.36|195.05|192.25|195.16|192.36|195.05|192.25|0
1652222910000|2022-05-10 22:48:30|194.95|192.15|195.05|192.25|195.05|192.25|194.95|192.15|0
1652222920000|2022-05-10 22:48:40|195.16|192.36|195.16|192.36|195.16|192.36|195.16|192.36|0
1652222930000|2022-05-10 22:48:50|195.1|192.3|195.1|192.3|195.16|192.36|195.1|192.3|0
1652222940000|2022-05-10 22:49:00|195.05|192.25|194.95|192.15|195.05|192.25|194.95|192.15|0
1652222950000|2022-05-10 22:49:10|194.9|192.1|194.9|192.1|194.9|192.1|194.9|192.1|0
1652222960000|2022-05-10 22:49:20|194.69|191.89|194.85|192.05|194.85|192.05|194.69|191.89|0
1652222970000|2022-05-10 22:49:30|194.95|192.15|194.9|192.1|194.95|192.15|194.9|192.1|0
1652222980000|2022-05-10 22:49:40|194.95|192.15|194.95|192.15|194.95|192.15|194.95|192.15|0
1652222990000|2022-05-10 22:49:50|194.9|192.1|194.9|192.1|194.9|192.1|194.9|192.1|0
1652223000000|2022-05-10 22:50:00|194.95|192.15|194.95|192.15|194.95|192.15|194.95|192.15|0
1652223030000|2022-05-10 22:50:30|195|192.2|194.95|192.15|195|192.2|194.95|192.15|0
1652223040000|2022-05-10 22:50:40|194.9|192.1|194.95|192.15|194.95|192.15|194.9|192.1|0
1652223070000|2022-05-10 22:51:10|195.05|192.25|195.05|192.25|195.05|192.25|195.05|192.25|0
1652223080000|2022-05-10 22:51:20|195.1|192.3|195.05|192.25|195.1|192.3|195.05|192.25|0
1652223090000|2022-05-10 22:51:30|195.1|192.3|195.1|192.3|195.16|192.36|195.05|192.25|0
1652223100000|2022-05-10 22:51:40|195.15|192.35|195.15|192.35|195.15|192.35|195.15|192.35|0
1652223120000|2022-05-10 22:52:00|195.05|192.25|194.9|192.1|195.05|192.25|194.9|192.1|0
1652223130000|2022-05-10 22:52:10|194.95|192.15|194.95|192.15|194.95|192.15|194.95|192.15|0
1652223150000|2022-05-10 22:52:30|195.05|192.25|195.05|192.25|195.05|192.25|195.05|192.25|0
1652223160000|2022-05-10 22:52:40|195.15|192.35|195.15|192.35|195.15|192.35|195.15|192.35|0
1652223180000|2022-05-10 22:53:00|195.26|192.46|195.26|192.46|195.26|192.46|195.26|192.46|0
1652223200000|2022-05-10 22:53:20|195.15|192.35|195.26|192.46|195.26|192.46|195.15|192.35|0
1652223220000|2022-05-10 22:53:40|195.15|192.35|195.15|192.35|195.15|192.35|195.15|192.35|0
1652223240000|2022-05-10 22:54:00|195.2|192.4|195.26|192.46|195.26|192.46|195.2|192.4|0
1652223250000|2022-05-10 22:54:10|195.36|192.56|195.26|192.46|195.36|192.56|195.26|192.46|0
1652223270000|2022-05-10 22:54:30|195.2|192.4|195.26|192.46|195.26|192.46|195.2|192.4|0
1652223280000|2022-05-10 22:54:40|195.2|192.4|195.26|192.46|195.26|192.46|195.2|192.4|0
1652223290000|2022-05-10 22:54:50|195.31|192.51|195.15|192.35|195.31|192.51|195.15|192.35|0
1652223300000|2022-05-10 22:55:00|195.2|192.4|195.46|192.66|195.46|192.66|195.2|192.4|0
1652223320000|2022-05-10 22:55:20|195.41|192.61|195.36|192.56|195.41|192.61|195.36|192.56|0
1652223330000|2022-05-10 22:55:30|195.41|192.61|195.36|192.56|195.41|192.61|195.36|192.56|0
1652223340000|2022-05-10 22:55:40|195.46|192.66|195.46|192.66|195.46|192.66|195.46|192.66|0
1652223380000|2022-05-10 22:56:20|195.41|192.61|195.36|192.56|195.41|192.61|195.36|192.56|0
1652223390000|2022-05-10 22:56:30|195.26|192.46|195.26|192.46|195.26|192.46|195.26|192.46|0
1652223410000|2022-05-10 22:56:50|195.15|192.35|195.15|192.35|195.15|192.35|195.15|192.35|0
1652223460000|2022-05-10 22:57:40|195.1|192.3|195.15|192.35|195.15|192.35|195.1|192.3|0
1652223470000|2022-05-10 22:57:50|195.05|192.25|195.05|192.25|195.05|192.25|195.05|192.25|0
1652223480000|2022-05-10 22:58:00|195.15|192.35|195.15|192.35|195.15|192.35|195.15|192.35|0
1652223500000|2022-05-10 22:58:20|195.05|192.25|195.05|192.25|195.05|192.25|195.05|192.25|0
1652223520000|2022-05-10 22:58:40|194.95|192.15|194.95|192.15|194.95|192.15|194.95|192.15|0
1652223540000|2022-05-10 22:59:00|194.89|192.09|194.84|192.04|194.89|192.09|194.84|192.04|0
1652223550000|2022-05-10 22:59:10|194.95|192.15|195.05|192.25|195.05|192.25|194.95|192.15|0
1652223560000|2022-05-10 22:59:20|195|192.2|195|192.2|195|192.2|194.95|192.15|0
1652223580000|2022-05-10 22:59:40|195.05|192.25|194.95|192.15|195.05|192.25|194.95|192.15|0
1652223600000|2022-05-10 23:00:00|195|192.2|194.84|192.04|195|192.2|194.84|192.04|0
1652223610000|2022-05-10 23:00:10|194.74|191.94|194.74|191.94|194.74|191.94|194.74|191.94|0
1652223630000|2022-05-10 23:00:30|194.95|192.15|194.95|192.15|194.95|192.15|194.95|192.15|0
1652223650000|2022-05-10 23:00:50|195.1|192.3|195.05|192.25|195.1|192.3|195.05|192.25|0
1652223660000|2022-05-10 23:01:00|195|192.2|195.05|192.25|195.05|192.25|195|192.2|0
1652223670000|2022-05-10 23:01:10|194.95|192.15|194.74|191.94|194.95|192.15|194.74|191.94|0
1652223680000|2022-05-10 23:01:20|194.84|192.04|194.84|192.04|194.89|192.09|194.84|192.04|0
1652223700000|2022-05-10 23:01:40|194.79|191.99|194.79|191.99|194.79|191.99|194.79|191.99|0
1652223710000|2022-05-10 23:01:50|194.74|191.94|194.74|191.94|194.74|191.94|194.74|191.94|0
1652223720000|2022-05-10 23:02:00|194.64|191.84|194.84|192.04|194.84|192.04|194.54|191.74|0
1652223730000|2022-05-10 23:02:10|194.95|192.15|194.89|192.09|194.95|192.15|194.89|192.09|0
1652223740000|2022-05-10 23:02:20|194.84|192.04|194.74|191.94|194.84|192.04|194.74|191.94|0
1652223750000|2022-05-10 23:02:30|194.84|192.04|194.74|191.94|194.84|192.04|194.74|191.94|0
1652223760000|2022-05-10 23:02:40|194.64|191.84|194.64|191.84|194.64|191.84|194.64|191.84|0
1652223770000|2022-05-10 23:02:50|194.59|191.79|194.54|191.74|194.59|191.79|194.54|191.74|0
1652223780000|2022-05-10 23:03:00|194.58|191.78|194.54|191.74|194.58|191.78|194.54|191.74|0
1652223800000|2022-05-10 23:03:20|194.79|191.99|194.74|191.94|194.79|191.99|194.74|191.94|0
1652223810000|2022-05-10 23:03:30|194.79|191.99|194.74|191.94|194.79|191.99|194.74|191.94|0
1652223820000|2022-05-10 23:03:40|194.64|191.84|194.64|191.84|194.64|191.84|194.64|191.84|0
1652223830000|2022-05-10 23:03:50|194.58|191.78|194.54|191.74|194.58|191.78|194.54|191.74|0
1652223840000|2022-05-10 23:04:00|194.64|191.84|194.64|191.84|194.64|191.84|194.64|191.84|0
1652223860000|2022-05-10 23:04:20|194.74|191.94|194.79|191.99|194.79|191.99|194.74|191.94|0
1652223870000|2022-05-10 23:04:30|194.74|191.94|194.79|191.99|194.79|191.99|194.74|191.94|0
1652223900000|2022-05-10 23:05:00|194.69|191.89|194.69|191.89|194.69|191.89|194.69|191.89|0
1652223910000|2022-05-10 23:05:10|194.58|191.78|194.58|191.78|194.58|191.78|194.58|191.78|0
1652223920000|2022-05-10 23:05:20|194.69|191.89|194.69|191.89|194.69|191.89|194.69|191.89|0
1652223930000|2022-05-10 23:05:30|194.64|191.84|194.58|191.78|194.64|191.84|194.58|191.78|0
1652223940000|2022-05-10 23:05:40|194.53|191.73|194.74|191.94|194.74|191.94|194.53|191.73|0
1652223970000|2022-05-10 23:06:10|194.69|191.89|194.74|191.94|194.74|191.94|194.69|191.89|0
1652223980000|2022-05-10 23:06:20|194.84|192.04|194.84|192.04|194.84|192.04|194.84|192.04|0
1652224000000|2022-05-10 23:06:40|195.05|192.25|194.99|192.19|195.05|192.25|194.99|192.19|0
1652224010000|2022-05-10 23:06:50|195.05|192.25|194.99|192.19|195.05|192.25|194.99|192.19|0
1652224020000|2022-05-10 23:07:00|194.89|192.09|194.89|192.09|194.89|192.09|194.84|192.04|0
1652224030000|2022-05-10 23:07:10|194.84|192.04|194.74|191.94|194.84|192.04|194.74|191.94|0
1652224040000|2022-05-10 23:07:20|194.84|192.04|194.84|192.04|194.84|192.04|194.84|192.04|0
1652224050000|2022-05-10 23:07:30|194.94|192.14|194.94|192.14|194.99|192.19|194.94|192.14|0
1652224070000|2022-05-10 23:07:50|195.25|192.45|195.2|192.4|195.25|192.45|195.2|192.4|0
1652224080000|2022-05-10 23:08:00|195.15|192.35|195.05|192.25|195.15|192.35|195.05|192.25|0
1652224090000|2022-05-10 23:08:10|195.09|192.29|195.09|192.29|195.15|192.35|195.09|192.29|0
1652224100000|2022-05-10 23:08:20|195.15|192.35|195.25|192.45|195.25|192.45|195.15|192.35|0
1652224110000|2022-05-10 23:08:30|195.2|192.4|195.15|192.35|195.2|192.4|195.15|192.35|0
1652224130000|2022-05-10 23:08:50|195.35|192.55|195.35|192.55|195.35|192.55|195.15|192.35|0
1652224140000|2022-05-10 23:09:00|195.25|192.45|195.45|192.65|195.45|192.65|195.25|192.45|0
1652224150000|2022-05-10 23:09:10|195.4|192.6|195.35|192.55|195.4|192.6|195.35|192.55|0
1652224160000|2022-05-10 23:09:20|195.45|192.65|195.4|192.6|195.45|192.65|195.35|192.55|0
1652224170000|2022-05-10 23:09:30|195.45|192.65|195.56|192.76|195.56|192.76|195.45|192.65|0
1652224180000|2022-05-10 23:09:40|195.61|192.81|195.56|192.76|195.61|192.81|195.56|192.76|0
1652224190000|2022-05-10 23:09:50|195.61|192.81|195.45|192.65|195.61|192.81|195.45|192.65|0
1652224200000|2022-05-10 23:10:00|195.4|192.6|195.66|192.86|195.66|192.86|195.4|192.6|0
1652224210000|2022-05-10 23:10:10|195.56|192.76|195.56|192.76|195.56|192.76|195.5|192.7|0
1652224220000|2022-05-10 23:10:20|195.61|192.81|195.61|192.81|195.76|192.96|195.61|192.81|0
1652224230000|2022-05-10 23:10:30|195.66|192.86|195.61|192.81|195.66|192.86|195.56|192.76|0
1652224240000|2022-05-10 23:10:40|195.76|192.96|195.81|193.01|195.86|193.06|195.76|192.96|0
1652224250000|2022-05-10 23:10:50|195.76|192.96|195.66|192.86|195.76|192.96|195.66|192.86|0
1652224260000|2022-05-10 23:11:00|195.61|192.81|195.56|192.76|195.61|192.81|195.56|192.76|0
1652224270000|2022-05-10 23:11:10|195.45|192.65|195.4|192.6|195.45|192.65|195.35|192.55|0
1652224280000|2022-05-10 23:11:20|195.45|192.65|195.45|192.65|195.45|192.65|195.45|192.65|0
1652224290000|2022-05-10 23:11:30|195.35|192.55|195.35|192.55|195.35|192.55|195.35|192.55|0
1652224300000|2022-05-10 23:11:40|195.45|192.65|195.45|192.65|195.45|192.65|195.45|192.65|0
1652224320000|2022-05-10 23:12:00|195.4|192.6|195.4|192.6|195.4|192.6|195.4|192.6|0
1652224330000|2022-05-10 23:12:10|195.45|192.65|195.35|192.55|195.45|192.65|195.35|192.55|0
1652224340000|2022-05-10 23:12:20|195.4|192.6|195.4|192.6|195.4|192.6|195.4|192.6|0
1652224350000|2022-05-10 23:12:30|195.45|192.65|195.45|192.65|195.45|192.65|195.45|192.65|0
1652224370000|2022-05-10 23:12:50|195.56|192.76|195.56|192.76|195.56|192.76|195.56|192.76|0
1652224380000|2022-05-10 23:13:00|195.5|192.7|195.45|192.65|195.5|192.7|195.45|192.65|0
1652224390000|2022-05-10 23:13:10|195.5|192.7|195.5|192.7|195.5|192.7|195.5|192.7|0
1652224400000|2022-05-10 23:13:20|195.56|192.76|195.45|192.65|195.56|192.76|195.45|192.65|0
1652224410000|2022-05-10 23:13:30|195.56|192.76|195.56|192.76|195.56|192.76|195.56|192.76|0
1652224420000|2022-05-10 23:13:40|195.45|192.65|195.45|192.65|195.45|192.65|195.45|192.65|0
1652224430000|2022-05-10 23:13:50|195.56|192.76|195.55|192.75|195.56|192.76|195.55|192.75|0
1652224460000|2022-05-10 23:14:20|195.5|192.7|195.5|192.7|195.5|192.7|195.5|192.7|0
1652224470000|2022-05-10 23:14:30|195.4|192.6|195.4|192.6|195.4|192.6|195.4|192.6|0
1652224480000|2022-05-10 23:14:40|195.14|192.34|195.14|192.34|195.14|192.34|195.14|192.34|0
1652224490000|2022-05-10 23:14:50|195.25|192.45|195.35|192.55|195.35|192.55|195.25|192.45|0
1652224500000|2022-05-10 23:15:00|195.25|192.45|195.25|192.45|195.25|192.45|195.25|192.45|0
1652224520000|2022-05-10 23:15:20|195.14|192.34|195.19|192.39|195.19|192.39|195.14|192.34|0
1652224530000|2022-05-10 23:15:30|195.14|192.34|195.14|192.34|195.25|192.45|195.14|192.34|0
1652224540000|2022-05-10 23:15:40|195.09|192.29|195.04|192.24|195.09|192.29|195.04|192.24|0
1652224550000|2022-05-10 23:15:50|194.99|192.19|194.94|192.14|194.99|192.19|194.94|192.14|0
1652224570000|2022-05-10 23:16:10|195.04|192.24|195.04|192.24|195.04|192.24|195.04|192.24|0
1652224580000|2022-05-10 23:16:20|194.99|192.19|194.94|192.14|194.99|192.19|194.94|192.14|0
1652224600000|2022-05-10 23:16:40|194.89|192.09|194.89|192.09|194.89|192.09|194.89|192.09|0
1652224610000|2022-05-10 23:16:50|194.84|192.04|194.73|191.93|194.84|192.04|194.73|191.93|0
1652224620000|2022-05-10 23:17:00|194.84|192.04|194.84|192.04|194.84|192.04|194.84|192.04|0
1652224630000|2022-05-10 23:17:10|194.78|191.98|194.73|191.93|194.78|191.98|194.73|191.93|0
1652224640000|2022-05-10 23:17:20|194.84|192.04|194.84|192.04|194.89|192.09|194.84|192.04|0
1652224650000|2022-05-10 23:17:30|194.94|192.14|194.94|192.14|194.94|192.14|194.94|192.14|0
1652224660000|2022-05-10 23:17:40|194.89|192.09|194.89|192.09|194.89|192.09|194.89|192.09|0
1652224670000|2022-05-10 23:17:50|194.84|192.04|194.84|192.04|194.84|192.04|194.84|192.04|0
1652224680000|2022-05-10 23:18:00|194.73|191.93|194.63|191.83|194.73|191.93|194.63|191.83|0
1652224690000|2022-05-10 23:18:10|194.58|191.78|194.63|191.83|194.68|191.88|194.58|191.78|0
1652224700000|2022-05-10 23:18:20|194.73|191.93|194.78|191.98|194.78|191.98|194.73|191.93|0
1652224710000|2022-05-10 23:18:30|194.84|192.04|194.78|191.98|194.84|192.04|194.78|191.98|0
1652224720000|2022-05-10 23:18:40|194.63|191.83|194.63|191.83|194.68|191.88|194.63|191.83|0
1652224730000|2022-05-10 23:18:50|194.58|191.78|194.63|191.83|194.63|191.83|194.58|191.78|0
1652224740000|2022-05-10 23:19:00|194.73|191.93|194.73|191.93|194.73|191.93|194.68|191.88|0
1652224750000|2022-05-10 23:19:10|194.68|191.88|194.68|191.88|194.68|191.88|194.68|191.88|0
1652224760000|2022-05-10 23:19:20|194.73|191.93|194.68|191.88|194.73|191.93|194.68|191.88|0
1652224770000|2022-05-10 23:19:30|194.63|191.83|194.63|191.83|194.63|191.83|194.63|191.83|0
1652224790000|2022-05-10 23:19:50|194.68|191.88|194.68|191.88|194.68|191.88|194.68|191.88|0
1652224800000|2022-05-10 23:20:00|194.63|191.83|194.63|191.83|194.63|191.83|194.63|191.83|0
1652224830000|2022-05-10 23:20:30|194.58|191.78|194.63|191.83|194.63|191.83|194.58|191.78|0
1652224860000|2022-05-10 23:21:00|194.58|191.78|194.53|191.73|194.58|191.78|194.53|191.73|0
1652224890000|2022-05-10 23:21:30|194.58|191.78|194.58|191.78|194.58|191.78|194.53|191.73|0
1652224900000|2022-05-10 23:21:40|194.53|191.73|194.58|191.78|194.58|191.78|194.53|191.73|0
1652224910000|2022-05-10 23:21:50|194.63|191.83|194.63|191.83|194.63|191.83|194.63|191.83|0
1652224950000|2022-05-10 23:22:30|194.58|191.78|194.58|191.78|194.58|191.78|194.58|191.78|0
1652224960000|2022-05-10 23:22:40|194.63|191.83|194.63|191.83|194.63|191.83|194.53|191.73|0
1652224970000|2022-05-10 23:22:50|194.58|191.78|194.53|191.73|194.58|191.78|194.53|191.73|0
1652225000000|2022-05-10 23:23:20|194.63|191.83|194.63|191.83|194.63|191.83|194.63|191.83|0
1652225040000|2022-05-10 23:24:00|194.58|191.78|194.53|191.73|194.63|191.83|194.53|191.73|0
1652225060000|2022-05-10 23:24:20|194.63|191.83|194.63|191.83|194.63|191.83|194.63|191.83|0
1652225080000|2022-05-10 23:24:40|194.58|191.78|194.63|191.83|194.63|191.83|194.58|191.78|0
1652225100000|2022-05-10 23:25:00|194.68|191.88|194.68|191.88|194.68|191.88|194.68|191.88|0
1652225110000|2022-05-10 23:25:10|194.73|191.93|194.78|191.98|194.78|191.98|194.73|191.93|0
1652225120000|2022-05-10 23:25:20|194.83|192.03|194.94|192.14|194.98|192.18|194.83|192.03|0
1652225130000|2022-05-10 23:25:30|194.83|192.03|194.88|192.08|194.88|192.08|194.83|192.03|0
1652225140000|2022-05-10 23:25:40|194.93|192.13|194.93|192.13|194.93|192.13|194.93|192.13|0
1652225150000|2022-05-10 23:25:50|194.88|192.08|194.78|191.98|194.88|192.08|194.78|191.98|0
1652225160000|2022-05-10 23:26:00|194.73|191.93|194.73|191.93|194.73|191.93|194.73|191.93|0
1652225170000|2022-05-10 23:26:10|194.83|192.03|194.83|192.03|194.83|192.03|194.83|192.03|0
1652225190000|2022-05-10 23:26:30|194.88|192.08|194.93|192.13|194.93|192.13|194.88|192.08|0
1652225200000|2022-05-10 23:26:40|194.88|192.08|194.93|192.13|194.93|192.13|194.88|192.08|0
1652225220000|2022-05-10 23:27:00|194.88|192.08|194.93|192.13|194.93|192.13|194.88|192.08|0
1652225250000|2022-05-10 23:27:30|194.88|192.08|194.88|192.08|194.88|192.08|194.88|192.08|0
1652225260000|2022-05-10 23:27:40|194.78|191.98|194.78|191.98|194.78|191.98|194.78|191.98|0
1652225270000|2022-05-10 23:27:50|194.83|192.03|194.83|192.03|194.83|192.03|194.83|192.03|0
1652225400000|2022-05-10 23:30:00|194.93|192.13|194.83|192.03|194.93|192.13|194.83|192.03|0
1652225410000|2022-05-10 23:30:10|194.88|192.08|194.83|192.03|194.88|192.08|194.83|192.03|0
1652225430000|2022-05-10 23:30:30|194.93|192.13|194.98|192.18|194.98|192.18|194.93|192.13|0
1652225440000|2022-05-10 23:30:40|195.04|192.24|195.04|192.24|195.04|192.24|195.04|192.24|0
1652225450000|2022-05-10 23:30:50|194.98|192.18|195.03|192.23|195.03|192.23|194.98|192.18|0
1652225490000|2022-05-10 23:31:30|194.98|192.18|194.98|192.18|194.98|192.18|194.98|192.18|0
1652225510000|2022-05-10 23:31:50|195.03|192.23|195.03|192.23|195.03|192.23|195.03|192.23|0
1652225520000|2022-05-10 23:32:00|195.14|192.34|195.14|192.34|195.14|192.34|195.14|192.34|0
1652225530000|2022-05-10 23:32:10|195.03|192.23|195.03|192.23|195.03|192.23|195.03|192.23|0
1652225560000|2022-05-10 23:32:40|195.08|192.28|195.08|192.28|195.08|192.28|195.08|192.28|0
1652225570000|2022-05-10 23:32:50|195.03|192.23|194.52|191.72|195.03|192.23|194.52|191.72|0
1652225580000|2022-05-10 23:33:00|193.81|191.01|194.22|191.42|194.22|191.42|193.81|191.01|0
1652225590000|2022-05-10 23:33:10|194.01|191.21|193.81|191.01|194.01|191.21|193.81|191.01|0
1652225600000|2022-05-10 23:33:20|193.71|190.91|193.5|190.7|193.71|190.91|193.5|190.7|0
1652225610000|2022-05-10 23:33:30|193.4|190.6|193.3|190.5|193.4|190.6|193.2|190.4|0
1652225620000|2022-05-10 23:33:40|193.4|190.6|193.45|190.65|193.5|190.7|193.4|190.6|0
1652225630000|2022-05-10 23:33:50|193.35|190.55|193.35|190.55|193.35|190.55|193.3|190.5|0
1652225640000|2022-05-10 23:34:00|193.24|190.44|192.94|190.14|193.24|190.44|192.94|190.14|0
1652225650000|2022-05-10 23:34:10|192.89|190.09|192.99|190.19|193.09|190.29|192.89|190.09|0
1652225660000|2022-05-10 23:34:20|193.04|190.24|193.04|190.24|193.04|190.24|193.04|190.24|0
1652225670000|2022-05-10 23:34:30|192.99|190.19|192.89|190.09|192.99|190.19|192.89|190.09|0
1652225680000|2022-05-10 23:34:40|192.94|190.14|193.09|190.29|193.09|190.29|192.89|190.09|0
1652225690000|2022-05-10 23:34:50|193.2|190.4|193.3|190.5|193.35|190.55|193.2|190.4|0
1652225700000|2022-05-10 23:35:00|193.2|190.4|193.3|190.5|193.3|190.5|193.2|190.4|0
1652225710000|2022-05-10 23:35:10|193.35|190.55|193.4|190.6|193.4|190.6|193.35|190.55|0
1652225720000|2022-05-10 23:35:20|193.65|190.85|193.5|190.7|193.7|190.9|193.5|190.7|0
1652225730000|2022-05-10 23:35:30|193.35|190.55|193.6|190.8|193.6|190.8|193.35|190.55|0
1652225740000|2022-05-10 23:35:40|193.65|190.85|193.7|190.9|193.7|190.9|193.65|190.85|0
1652225750000|2022-05-10 23:35:50|193.91|191.11|194.06|191.26|194.06|191.26|193.91|191.11|0
1652225760000|2022-05-10 23:36:00|193.96|191.16|193.81|191.01|193.96|191.16|193.81|191.01|0
1652225770000|2022-05-10 23:36:10|193.75|190.95|193.7|190.9|193.75|190.95|193.7|190.9|0
1652225780000|2022-05-10 23:36:20|193.75|190.95|193.86|191.06|193.86|191.06|193.75|190.95|0
1652225790000|2022-05-10 23:36:30|193.81|191.01|193.7|190.9|193.81|191.01|193.7|190.9|0
1652225800000|2022-05-10 23:36:40|193.5|190.7|193.5|190.7|193.5|190.7|193.5|190.7|0
1652225810000|2022-05-10 23:36:50|193.55|190.75|193.6|190.8|193.6|190.8|193.55|190.75|0
1652225820000|2022-05-10 23:37:00|193.55|190.75|193.55|190.75|193.55|190.75|193.55|190.75|0
1652225830000|2022-05-10 23:37:10|193.6|190.8|193.6|190.8|193.6|190.8|193.6|190.8|0
1652225860000|2022-05-10 23:37:40|193.5|190.7|193.5|190.7|193.5|190.7|193.5|190.7|0
1652225870000|2022-05-10 23:37:50|193.34|190.54|193.4|190.6|193.4|190.6|193.34|190.54|0
1652225880000|2022-05-10 23:38:00|193.3|190.5|193.19|190.39|193.3|190.5|193.19|190.39|0
1652225890000|2022-05-10 23:38:10|193.24|190.44|193.19|190.39|193.24|190.44|193.19|190.39|0
1652225900000|2022-05-10 23:38:20|193.09|190.29|193.19|190.39|193.24|190.44|193.09|190.29|0
1652225910000|2022-05-10 23:38:30|193.09|190.29|192.79|189.99|193.09|190.29|192.79|189.99|0
1652225920000|2022-05-10 23:38:40|192.69|189.89|192.48|189.68|192.69|189.89|192.48|189.68|0
1652225930000|2022-05-10 23:38:50|192.38|189.58|192.48|189.68|192.48|189.68|192.38|189.58|0
1652225940000|2022-05-10 23:39:00|192.53|189.73|192.53|189.73|192.53|189.73|192.53|189.73|0
1652225950000|2022-05-10 23:39:10|192.58|189.78|192.79|189.99|192.79|189.99|192.58|189.78|0
1652225960000|2022-05-10 23:39:20|192.89|190.09|192.99|190.19|192.99|190.19|192.89|190.09|0
1652225970000|2022-05-10 23:39:30|192.89|190.09|192.89|190.09|192.89|190.09|192.89|190.09|0
1652225980000|2022-05-10 23:39:40|192.79|189.99|192.79|189.99|192.79|189.99|192.79|189.99|0
1652226000000|2022-05-10 23:40:00|192.89|190.09|192.94|190.14|192.94|190.14|192.89|190.09|0
1652226010000|2022-05-10 23:40:10|192.99|190.19|192.89|190.09|192.99|190.19|192.89|190.09|0
1652226020000|2022-05-10 23:40:20|192.79|189.99|192.79|189.99|192.79|189.99|192.79|189.99|0
1652226030000|2022-05-10 23:40:30|192.83|190.03|192.68|189.88|192.83|190.03|192.68|189.88|0
1652226040000|2022-05-10 23:40:40|192.63|189.83|192.48|189.68|192.63|189.83|192.48|189.68|0
1652226060000|2022-05-10 23:41:00|192.38|189.58|192.28|189.48|192.38|189.58|192.28|189.48|0
1652226070000|2022-05-10 23:41:10|192.18|189.38|192.68|189.88|192.68|189.88|192.18|189.38|0
1652226080000|2022-05-10 23:41:20|192.63|189.83|192.68|189.88|192.68|189.88|192.48|189.68|0
1652226100000|2022-05-10 23:41:40|192.79|189.99|192.79|189.99|192.79|189.99|192.79|189.99|0
1652226110000|2022-05-10 23:41:50|192.89|190.09|192.99|190.19|192.99|190.19|192.89|190.09|0
1652226120000|2022-05-10 23:42:00|193.04|190.24|193.04|190.24|193.04|190.24|193.04|190.24|0
1652226130000|2022-05-10 23:42:10|193.09|190.29|193.09|190.29|193.09|190.29|193.09|190.29|0
1652226140000|2022-05-10 23:42:20|193.14|190.34|193.14|190.34|193.19|190.39|193.14|190.34|0
1652226150000|2022-05-10 23:42:30|193.09|190.29|193.09|190.29|193.09|190.29|193.09|190.29|0
1652226160000|2022-05-10 23:42:40|193.04|190.24|193.04|190.24|193.04|190.24|193.04|190.24|0
1652226170000|2022-05-10 23:42:50|192.99|190.19|192.99|190.19|192.99|190.19|192.89|190.09|0
1652226180000|2022-05-10 23:43:00|193.09|190.29|193.09|190.29|193.09|190.29|193.09|190.29|0
1652226190000|2022-05-10 23:43:10|193.19|190.39|193.19|190.39|193.4|190.6|193.19|190.39|0
1652226200000|2022-05-10 23:43:20|193.09|190.29|193.19|190.39|193.19|190.39|193.09|190.29|0
1652226220000|2022-05-10 23:43:40|193.24|190.44|193.19|190.39|193.24|190.44|193.19|190.39|0
1652226240000|2022-05-10 23:44:00|193.24|190.44|193.19|190.39|193.24|190.44|193.19|190.39|0
1652226250000|2022-05-10 23:44:10|193.09|190.29|193.09|190.29|193.09|190.29|193.09|190.29|0
1652226260000|2022-05-10 23:44:20|193.14|190.34|193.19|190.39|193.19|190.39|193.14|190.34|0
1652226270000|2022-05-10 23:44:30|193.29|190.49|193.29|190.49|193.29|190.49|193.29|190.49|0
1652226300000|2022-05-10 23:45:00|192.93|190.13|192.89|190.09|192.99|190.19|192.89|190.09|0
1652226310000|2022-05-10 23:45:10|192.83|190.03|192.83|190.03|192.89|190.09|192.83|190.03|0
1652226320000|2022-05-10 23:45:20|192.78|189.98|192.53|189.73|192.78|189.98|192.48|189.68|0
1652226330000|2022-05-10 23:45:30|192.48|189.68|192.48|189.68|192.48|189.68|192.43|189.63|0
1652226350000|2022-05-10 23:45:50|192.38|189.58|192.38|189.58|192.38|189.58|192.38|189.58|0
1652226360000|2022-05-10 23:46:00|192.48|189.68|192.48|189.68|192.48|189.68|192.48|189.68|0
1652226370000|2022-05-10 23:46:10|192.53|189.73|192.48|189.68|192.53|189.73|192.48|189.68|0
1652226380000|2022-05-10 23:46:20|192.38|189.58|192.38|189.58|192.38|189.58|192.28|189.48|0
1652226390000|2022-05-10 23:46:30|192.17|189.37|192.17|189.37|192.17|189.37|192.17|189.37|0
1652226400000|2022-05-10 23:46:40|192.28|189.48|192.43|189.63|192.48|189.68|192.28|189.48|0
1652226410000|2022-05-10 23:46:50|192.38|189.58|192.38|189.58|192.38|189.58|192.38|189.58|0
1652226420000|2022-05-10 23:47:00|192.43|189.63|192.48|189.68|192.48|189.68|192.43|189.63|0
1652226430000|2022-05-10 23:47:10|192.38|189.58|192.38|189.58|192.38|189.58|192.38|189.58|0
1652226440000|2022-05-10 23:47:20|192.28|189.48|192.58|189.78|192.58|189.78|192.28|189.48|0
1652226450000|2022-05-10 23:47:30|192.73|189.93|192.68|189.88|192.78|189.98|192.68|189.88|0
1652226460000|2022-05-10 23:47:40|192.63|189.83|192.63|189.83|192.63|189.83|192.63|189.83|0
1652226470000|2022-05-10 23:47:50|192.58|189.78|192.68|189.88|192.68|189.88|192.58|189.78|0
1652226480000|2022-05-10 23:48:00|192.73|189.93|192.78|189.98|192.78|189.98|192.73|189.93|0
1652226490000|2022-05-10 23:48:10|193.03|190.23|192.99|190.19|193.09|190.29|192.99|190.19|0
1652226500000|2022-05-10 23:48:20|193.03|190.23|192.99|190.19|193.03|190.23|192.99|190.19|0
1652226510000|2022-05-10 23:48:30|192.88|190.08|192.99|190.19|192.99|190.19|192.88|190.08|0
1652226530000|2022-05-10 23:48:50|192.88|190.08|192.88|190.08|192.88|190.08|192.88|190.08|0
1652226540000|2022-05-10 23:49:00|192.93|190.13|192.88|190.08|192.93|190.13|192.88|190.08|0
1652226550000|2022-05-10 23:49:10|192.78|189.98|192.68|189.88|192.78|189.98|192.68|189.88|0
1652226560000|2022-05-10 23:49:20|192.58|189.78|192.48|189.68|192.58|189.78|192.48|189.68|0
1652226570000|2022-05-10 23:49:30|192.53|189.73|192.38|189.58|192.53|189.73|192.38|189.58|0
1652226580000|2022-05-10 23:49:40|192.27|189.47|192.22|189.42|192.32|189.52|192.22|189.42|0
1652226590000|2022-05-10 23:49:50|192.27|189.47|192.22|189.42|192.32|189.52|192.22|189.42|0
1652226600000|2022-05-10 23:50:00|192.27|189.47|192.38|189.58|192.38|189.58|192.27|189.47|0
1652226610000|2022-05-10 23:50:10|192.48|189.68|192.38|189.58|192.48|189.68|192.32|189.52|0
1652226620000|2022-05-10 23:50:20|192.27|189.47|192.17|189.37|192.27|189.47|192.17|189.37|0
1652226630000|2022-05-10 23:50:30|192.07|189.27|192.07|189.27|192.07|189.27|192.07|189.27|0
1652226640000|2022-05-10 23:50:40|192.12|189.32|192.07|189.27|192.12|189.32|192.07|189.27|0
1652226650000|2022-05-10 23:50:50|192.17|189.37|192.27|189.47|192.27|189.47|192.17|189.37|0
1652226660000|2022-05-10 23:51:00|192.38|189.58|192.07|189.27|192.38|189.58|192.07|189.27|0
1652226670000|2022-05-10 23:51:10|192.12|189.32|192.17|189.37|192.17|189.37|192.12|189.32|0
1652226680000|2022-05-10 23:51:20|192.22|189.42|192.07|189.27|192.22|189.42|192.07|189.27|0
1652226700000|2022-05-10 23:51:40|192.12|189.32|192.07|189.27|192.12|189.32|192.07|189.27|0
1652226710000|2022-05-10 23:51:50|192.12|189.32|192.07|189.27|192.12|189.32|192.07|189.27|0
1652226720000|2022-05-10 23:52:00|192.12|189.32|192.17|189.37|192.22|189.42|192.12|189.32|0
1652226730000|2022-05-10 23:52:10|192.22|189.42|192.22|189.42|192.22|189.42|192.22|189.42|0
1652226740000|2022-05-10 23:52:20|192.17|189.37|192.22|189.42|192.22|189.42|192.17|189.37|0
1652226750000|2022-05-10 23:52:30|192.32|189.52|192.52|189.72|192.52|189.72|192.32|189.52|0
1652226760000|2022-05-10 23:52:40|192.42|189.62|192.48|189.68|192.48|189.68|192.42|189.62|0
1652226770000|2022-05-10 23:52:50|192.52|189.72|192.32|189.52|192.52|189.72|192.32|189.52|0
1652226780000|2022-05-10 23:53:00|192.27|189.47|192.17|189.37|192.27|189.47|192.17|189.37|0
1652226790000|2022-05-10 23:53:10|192.22|189.42|192.17|189.37|192.22|189.42|192.17|189.37|0
1652226800000|2022-05-10 23:53:20|192.12|189.32|192.12|189.32|192.12|189.32|192.12|189.32|0
1652226810000|2022-05-10 23:53:30|192.27|189.47|192.37|189.57|192.37|189.57|192.27|189.47|0
1652226820000|2022-05-10 23:53:40|192.32|189.52|192.27|189.47|192.32|189.52|192.27|189.47|0
1652226830000|2022-05-10 23:53:50|192.17|189.37|192.17|189.37|192.17|189.37|192.17|189.37|0
1652226840000|2022-05-10 23:54:00|192.22|189.42|192.27|189.47|192.27|189.47|192.22|189.42|0
1652226870000|2022-05-10 23:54:30|192.17|189.37|192.17|189.37|192.17|189.37|192.17|189.37|0
1652226880000|2022-05-10 23:54:40|192.22|189.42|192.22|189.42|192.22|189.42|192.22|189.42|0
1652226890000|2022-05-10 23:54:50|192.17|189.37|192.07|189.27|192.17|189.37|192.07|189.27|0
1652226900000|2022-05-10 23:55:00|192.17|189.37|192.17|189.37|192.17|189.37|192.17|189.37|0
1652226920000|2022-05-10 23:55:20|192.12|189.32|192.07|189.27|192.12|189.32|192.07|189.27|0
1652226930000|2022-05-10 23:55:30|191.26|188.46|191.66|188.86|191.66|188.86|191.26|188.46|0
1652226940000|2022-05-10 23:55:40|191.46|188.66|191.26|188.46|191.46|188.66|191.26|188.46|0
1652226950000|2022-05-10 23:55:50|191|188.2|191.16|188.36|191.26|188.46|191|188.2|0
1652226960000|2022-05-10 23:56:00|191.26|188.46|191.46|188.66|191.51|188.71|191.26|188.46|0
1652226970000|2022-05-10 23:56:10|191.71|188.91|191.66|188.86|191.71|188.91|191.66|188.86|0
1652227000000|2022-05-10 23:56:40|191.76|188.96|191.87|189.07|191.91|189.11|191.76|188.96|0
1652227010000|2022-05-10 23:56:50|191.97|189.17|191.97|189.17|191.97|189.17|191.97|189.17|0
1652227020000|2022-05-10 23:57:00|191.87|189.07|191.91|189.11|191.91|189.11|191.87|189.07|0
1652227030000|2022-05-10 23:57:10|192.07|189.27|192.17|189.37|192.17|189.37|192.07|189.27|0
1652227040000|2022-05-10 23:57:20|192.32|189.52|192.32|189.52|192.32|189.52|192.32|189.52|0
1652227050000|2022-05-10 23:57:30|192.37|189.57|192.62|189.82|192.68|189.88|192.37|189.57|0
1652227060000|2022-05-10 23:57:40|192.58|189.78|192.62|189.82|192.62|189.82|192.58|189.78|0
1652227070000|2022-05-10 23:57:50|192.68|189.88|192.68|189.88|192.68|189.88|192.68|189.88|0
1652227080000|2022-05-10 23:58:00|192.98|190.18|193.19|190.39|193.19|190.39|192.98|190.18|0
1652227090000|2022-05-10 23:58:10|192.98|190.18|192.93|190.13|193.03|190.23|192.93|190.13|0
1652227100000|2022-05-10 23:58:20|192.88|190.08|192.93|190.13|192.98|190.18|192.88|190.08|0
1652227110000|2022-05-10 23:58:30|192.98|190.18|193.08|190.28|193.08|190.28|192.98|190.18|0
1652227120000|2022-05-10 23:58:40|193.13|190.33|193.18|190.38|193.18|190.38|193.08|190.28|0
1652227130000|2022-05-10 23:58:50|193.08|190.28|193.08|190.28|193.08|190.28|193.08|190.28|0
1652227140000|2022-05-10 23:59:00|193.18|190.38|193.18|190.38|193.18|190.38|193.18|190.38|0
1652227150000|2022-05-10 23:59:10|193.08|190.28|193.08|190.28|193.08|190.28|193.08|190.28|0
1652227160000|2022-05-10 23:59:20|193.03|190.23|193.08|190.28|193.08|190.28|193.03|190.23|0
1652227180000|2022-05-10 23:59:40|193.18|190.38|193.18|190.38|193.18|190.38|193.18|190.38|0
1652227200000|2022-05-11 00:00:00|193.08|190.28|192.78|189.98|193.08|190.28|192.78|189.98|0
1652227210000|2022-05-11 00:00:10|192.62|189.82|192.47|189.67|192.62|189.82|192.47|189.67|0
1652227220000|2022-05-11 00:00:20|192.52|189.72|192.68|189.88|192.68|189.88|192.47|189.67|0
1652227230000|2022-05-11 00:00:30|192.57|189.77|192.57|189.77|192.57|189.77|192.57|189.77|0
1652227240000|2022-05-11 00:00:40|192.47|189.67|192.68|189.88|192.68|189.88|192.47|189.67|0
1652227250000|2022-05-11 00:00:50|192.57|189.77|192.37|189.57|192.57|189.77|192.37|189.57|0
1652227260000|2022-05-11 00:01:00|192.17|189.37|191.91|189.11|192.17|189.37|191.91|189.11|0
1652227270000|2022-05-11 00:01:10|191.86|189.06|191.81|189.01|191.86|189.06|191.81|189.01|0
1652227280000|2022-05-11 00:01:20|191.76|188.96|191.71|188.91|191.76|188.96|191.71|188.91|0
1652227290000|2022-05-11 00:01:30|191.61|188.81|191.66|188.86|191.66|188.86|191.56|188.76|0
1652227300000|2022-05-11 00:01:40|191.86|189.06|191.96|189.16|191.96|189.16|191.86|189.06|0
1652227310000|2022-05-11 00:01:50|191.86|189.06|191.91|189.11|191.96|189.16|191.86|189.06|0
1652227320000|2022-05-11 00:02:00|191.86|189.06|192.11|189.31|192.11|189.31|191.86|189.06|0
1652227330000|2022-05-11 00:02:10|192.17|189.37|192.22|189.42|192.22|189.42|192.17|189.37|0
1652227340000|2022-05-11 00:02:20|192.27|189.47|192.07|189.27|192.27|189.47|192.07|189.27|0
1652227350000|2022-05-11 00:02:30|192.17|189.37|192.37|189.57|192.37|189.57|192.17|189.37|0
1652227360000|2022-05-11 00:02:40|192.27|189.47|192.17|189.37|192.27|189.47|192.17|189.37|0
1652227370000|2022-05-11 00:02:50|192.01|189.21|192.37|189.57|192.37|189.57|192.01|189.21|0
1652227380000|2022-05-11 00:03:00|192.27|189.47|191.91|189.11|192.27|189.47|191.91|189.11|0
1652227390000|2022-05-11 00:03:10|191.81|189.01|192.22|189.42|192.22|189.42|191.81|189.01|0
1652227400000|2022-05-11 00:03:20|192.27|189.47|192.32|189.52|192.32|189.52|192.17|189.37|0
1652227410000|2022-05-11 00:03:30|192.37|189.57|192.42|189.62|192.42|189.62|192.37|189.57|0
1652227420000|2022-05-11 00:03:40|192.37|189.57|192.32|189.52|192.37|189.57|192.32|189.52|0
1652227430000|2022-05-11 00:03:50|192.27|189.47|192.27|189.47|192.37|189.57|192.27|189.47|0
1652227440000|2022-05-11 00:04:00|192.32|189.52|192.17|189.37|192.32|189.52|192.11|189.31|0
1652227450000|2022-05-11 00:04:10|192.37|189.57|192.57|189.77|192.57|189.77|192.37|189.57|0
1652227460000|2022-05-11 00:04:20|192.72|189.92|192.62|189.82|192.72|189.92|192.57|189.77|0
1652227470000|2022-05-11 00:04:30|192.78|189.98|192.62|189.82|192.78|189.98|192.57|189.77|0
1652227480000|2022-05-11 00:04:40|192.72|189.92|192.88|190.08|192.88|190.08|192.72|189.92|0
1652227490000|2022-05-11 00:04:50|192.98|190.18|192.82|190.02|192.98|190.18|192.82|190.02|0
1652227500000|2022-05-11 00:05:00|192.98|190.18|192.78|189.98|192.98|190.18|192.78|189.98|0
1652227510000|2022-05-11 00:05:10|192.82|190.02|193.43|190.63|193.43|190.63|192.82|190.02|0
1652227520000|2022-05-11 00:05:20|193.39|190.59|193.64|190.84|193.64|190.84|193.28|190.48|0
1652227530000|2022-05-11 00:05:30|193.79|190.99|194.1|191.3|194.1|191.3|193.79|190.99|0
1652227540000|2022-05-11 00:05:40|194.3|191.5|194.2|191.4|194.3|191.5|194.1|191.3|0
1652227550000|2022-05-11 00:05:50|194.3|191.5|194.2|191.4|194.3|191.5|194.2|191.4|0
1652227560000|2022-05-11 00:06:00|194.41|191.61|194.3|191.5|194.41|191.61|194.3|191.5|0
1652227570000|2022-05-11 00:06:10|194.41|191.61|194.41|191.61|194.51|191.71|194.35|191.55|0
1652227580000|2022-05-11 00:06:20|194.35|191.55|194.3|191.5|194.35|191.55|194.3|191.5|0
1652227590000|2022-05-11 00:06:30|194.25|191.45|194.51|191.71|194.51|191.71|194.25|191.45|0
1652227600000|2022-05-11 00:06:40|194.61|191.81|194.71|191.91|194.76|191.96|194.61|191.81|0
1652227610000|2022-05-11 00:06:50|194.61|191.81|194.56|191.76|194.66|191.86|194.56|191.76|0
1652227620000|2022-05-11 00:07:00|194.71|191.91|194.81|192.01|194.92|192.12|194.71|191.91|0
1652227630000|2022-05-11 00:07:10|194.66|191.86|194.71|191.91|194.92|192.12|194.66|191.86|0
1652227640000|2022-05-11 00:07:20|194.66|191.86|194.3|191.5|194.66|191.86|194.3|191.5|0
1652227650000|2022-05-11 00:07:30|194.4|191.6|194.61|191.81|194.61|191.81|194.4|191.6|0
1652227660000|2022-05-11 00:07:40|195.02|192.22|195.12|192.32|195.12|192.32|195.02|192.22|0
1652227670000|2022-05-11 00:07:50|195.07|192.27|195.33|192.53|195.33|192.53|195.07|192.27|0
1652227680000|2022-05-11 00:08:00|195.22|192.42|195.22|192.42|195.22|192.42|195.22|192.42|0
1652227690000|2022-05-11 00:08:10|195.33|192.53|195.53|192.73|195.53|192.73|195.33|192.53|0
1652227700000|2022-05-11 00:08:20|195.33|192.53|195.43|192.63|195.53|192.73|195.33|192.53|0
1652227710000|2022-05-11 00:08:30|195.48|192.68|195.58|192.78|195.63|192.83|195.48|192.68|0
1652227720000|2022-05-11 00:08:40|195.74|192.94|195.68|192.88|195.84|193.04|195.68|192.88|0
1652227730000|2022-05-11 00:08:50|195.74|192.94|195.63|192.83|195.74|192.94|195.63|192.83|0
1652227740000|2022-05-11 00:09:00|195.74|192.94|195.89|193.09|195.94|193.14|195.74|192.94|0
1652227750000|2022-05-11 00:09:10|195.84|193.04|195.63|192.83|195.84|193.04|195.63|192.83|0
1652227760000|2022-05-11 00:09:20|195.53|192.73|195.63|192.83|195.63|192.83|195.43|192.63|0
1652227770000|2022-05-11 00:09:30|195.53|192.73|195.94|193.14|195.94|193.14|195.53|192.73|0
1652227780000|2022-05-11 00:09:40|195.89|193.09|195.84|193.04|195.89|193.09|195.84|193.04|0
1652227790000|2022-05-11 00:09:50|195.94|193.14|196.04|193.24|196.04|193.24|195.89|193.09|0
1652227800000|2022-05-11 00:10:00|195.94|193.14|195.89|193.09|195.94|193.14|195.84|193.04|0
1652227810000|2022-05-11 00:10:10|196.04|193.24|196.3|193.5|196.3|193.5|196.04|193.24|0
1652227820000|2022-05-11 00:10:20|196.15|193.35|196.15|193.35|196.15|193.35|196.15|193.35|0
1652227830000|2022-05-11 00:10:30|195.94|193.14|195.94|193.14|195.94|193.14|195.89|193.09|0
1652227840000|2022-05-11 00:10:40|195.99|193.19|196.15|193.35|196.15|193.35|195.99|193.19|0
1652227860000|2022-05-11 00:11:00|196.3|193.5|196.25|193.45|196.45|193.65|196.25|193.45|0
1652227870000|2022-05-11 00:11:10|196.3|193.5|196.25|193.45|196.45|193.65|196.25|193.45|0
1652227880000|2022-05-11 00:11:20|196.45|193.65|196.25|193.45|196.45|193.65|196.25|193.45|0
1652227890000|2022-05-11 00:11:30|196.15|193.35|196.15|193.35|196.25|193.45|196.15|193.35|0
1652227900000|2022-05-11 00:11:40|196.09|193.29|196.15|193.35|196.15|193.35|196.04|193.24|0
1652227910000|2022-05-11 00:11:50|196.25|193.45|196.19|193.39|196.25|193.45|196.19|193.39|0
1652227920000|2022-05-11 00:12:00|196.15|193.35|196.14|193.34|196.15|193.35|196.09|193.29|0
1652227930000|2022-05-11 00:12:10|196.19|193.39|196.25|193.45|196.25|193.45|196.14|193.34|0
1652227940000|2022-05-11 00:12:20|196.19|193.39|196.09|193.29|196.19|193.39|196.09|193.29|0
1652227950000|2022-05-11 00:12:30|196.14|193.34|196.14|193.34|196.14|193.34|196.14|193.34|0
1652227960000|2022-05-11 00:12:40|196.04|193.24|196.14|193.34|196.14|193.34|196.04|193.24|0
1652227970000|2022-05-11 00:12:50|196.19|193.39|196.14|193.34|196.25|193.45|196.14|193.34|0
1652227980000|2022-05-11 00:13:00|196.25|193.45|196.35|193.55|196.35|193.55|196.25|193.45|0
1652227990000|2022-05-11 00:13:10|196.25|193.45|196.25|193.45|196.25|193.45|196.25|193.45|0
1652228000000|2022-05-11 00:13:20|196.35|193.55|196.35|193.55|196.35|193.55|196.35|193.55|0
1652228010000|2022-05-11 00:13:30|196.19|193.39|196.14|193.34|196.19|193.39|196.14|193.34|0
1652228020000|2022-05-11 00:13:40|196.04|193.24|196.04|193.24|196.09|193.29|196.04|193.24|0
1652228030000|2022-05-11 00:13:50|196.14|193.34|196.25|193.45|196.25|193.45|196.14|193.34|0
1652228040000|2022-05-11 00:14:00|196.4|193.6|196.25|193.45|196.4|193.6|196.25|193.45|0
1652228050000|2022-05-11 00:14:10|196.3|193.5|196.3|193.5|196.3|193.5|196.3|193.5|0
1652228060000|2022-05-11 00:14:20|196.35|193.55|196.45|193.65|196.45|193.65|196.35|193.55|0
1652228070000|2022-05-11 00:14:30|196.35|193.55|196.45|193.65|196.45|193.65|196.35|193.55|0
1652228090000|2022-05-11 00:14:50|196.35|193.55|196.35|193.55|196.35|193.55|196.35|193.55|0
1652228100000|2022-05-11 00:15:00|196.45|193.65|196.14|193.34|196.45|193.65|196.14|193.34|0
1652228110000|2022-05-11 00:15:10|196.04|193.24|196.45|193.65|196.45|193.65|196.04|193.24|0
1652228130000|2022-05-11 00:15:30|197.48|194.68|197.48|194.68|197.48|194.68|197.48|194.68|0
1652228140000|2022-05-11 00:15:40|197.79|194.99|197.28|194.48|197.79|194.99|197.28|194.48|0
1652228150000|2022-05-11 00:15:50|197.38|194.58|197.17|194.37|197.38|194.58|197.17|194.37|0
1652228160000|2022-05-11 00:16:00|197.07|194.27|197.28|194.48|197.28|194.48|196.97|194.17|0
1652228170000|2022-05-11 00:16:10|197.38|194.58|197.48|194.68|197.48|194.68|197.38|194.58|0
1652228180000|2022-05-11 00:16:20|197.58|194.78|197.58|194.78|197.58|194.78|197.58|194.78|0
1652228190000|2022-05-11 00:16:30|197.48|194.68|197.79|194.99|197.79|194.99|197.48|194.68|0
1652228200000|2022-05-11 00:16:40|197.69|194.89|197.58|194.78|197.69|194.89|197.48|194.68|0
1652228210000|2022-05-11 00:16:50|197.53|194.73|197.48|194.68|197.53|194.73|197.48|194.68|0
1652228220000|2022-05-11 00:17:00|197.38|194.58|197.43|194.63|197.43|194.63|197.38|194.58|0
1652228230000|2022-05-11 00:17:10|197.38|194.58|197.48|194.68|197.48|194.68|197.38|194.58|0
1652228240000|2022-05-11 00:17:20|197.43|194.63|197.58|194.78|197.58|194.78|197.43|194.63|0
1652228250000|2022-05-11 00:17:30|197.69|194.89|197.69|194.89|197.79|194.99|197.69|194.89|0
1652228260000|2022-05-11 00:17:40|197.79|194.99|197.69|194.89|197.79|194.99|197.58|194.78|0
1652228270000|2022-05-11 00:17:50|197.58|194.78|197.53|194.73|197.63|194.83|197.53|194.73|0
1652228280000|2022-05-11 00:18:00|197.63|194.83|197.69|194.89|197.69|194.89|197.58|194.78|0
1652228290000|2022-05-11 00:18:10|197.79|194.99|197.58|194.78|197.79|194.99|197.58|194.78|0
1652228300000|2022-05-11 00:18:20|197.69|194.89|197.69|194.89|197.69|194.89|197.63|194.83|0
1652228310000|2022-05-11 00:18:30|197.58|194.78|197.74|194.94|197.74|194.94|197.48|194.68|0
1652228320000|2022-05-11 00:18:40|197.69|194.89|197.69|194.89|197.69|194.89|197.69|194.89|0
1652228330000|2022-05-11 00:18:50|197.79|194.99|197.79|194.99|197.79|194.99|197.79|194.99|0
1652228340000|2022-05-11 00:19:00|197.74|194.94|197.79|194.99|197.79|194.99|197.74|194.94|0
1652228370000|2022-05-11 00:19:30|197.74|194.94|197.69|194.89|197.74|194.94|197.69|194.89|0
1652228380000|2022-05-11 00:19:40|197.79|194.99|197.79|194.99|197.79|194.99|197.79|194.99|0
1652228390000|2022-05-11 00:19:50|197.53|194.73|197.58|194.78|197.58|194.78|197.53|194.73|0
1652228400000|2022-05-11 00:20:00|197.69|194.89|197.69|194.89|197.69|194.89|197.69|194.89|0
1652228410000|2022-05-11 00:20:10|197.58|194.78|197.38|194.58|197.58|194.78|197.38|194.58|0
1652228420000|2022-05-11 00:20:20|197.58|194.78|197.69|194.89|197.69|194.89|197.58|194.78|0
1652228430000|2022-05-11 00:20:30|197.63|194.83|197.58|194.78|197.69|194.89|197.58|194.78|0
1652228440000|2022-05-11 00:20:40|197.48|194.68|197.48|194.68|197.48|194.68|197.38|194.58|0
1652228450000|2022-05-11 00:20:50|197.38|194.58|197.27|194.47|197.38|194.58|197.27|194.47|0
1652228460000|2022-05-11 00:21:00|197.22|194.42|197.12|194.32|197.22|194.42|197.12|194.32|0
1652228470000|2022-05-11 00:21:10|197.17|194.37|197.27|194.47|197.27|194.47|197.17|194.37|0
1652228480000|2022-05-11 00:21:20|197.22|194.42|197.38|194.58|197.38|194.58|197.22|194.42|0
1652228490000|2022-05-11 00:21:30|197.48|194.68|197.38|194.58|197.48|194.68|197.38|194.58|0
1652228500000|2022-05-11 00:21:40|197.43|194.63|197.48|194.68|197.48|194.68|197.43|194.63|0
1652228510000|2022-05-11 00:21:50|197.43|194.63|197.48|194.68|197.48|194.68|197.43|194.63|0
1652228520000|2022-05-11 00:22:00|197.43|194.63|197.38|194.58|197.43|194.63|197.38|194.58|0
1652228550000|2022-05-11 00:22:30|197.32|194.52|197.38|194.58|197.38|194.58|197.32|194.52|0
1652228570000|2022-05-11 00:22:50|197.43|194.63|197.58|194.78|197.58|194.78|197.43|194.63|0
1652228580000|2022-05-11 00:23:00|197.69|194.89|197.79|194.99|197.79|194.99|197.69|194.89|0
1652228630000|2022-05-11 00:23:50|198.41|195.61|198.3|195.5|198.41|195.61|198.2|195.4|0
1652228640000|2022-05-11 00:24:00|198.41|195.61|197.99|195.19|198.41|195.61|197.99|195.19|0
1652228650000|2022-05-11 00:24:10|198.04|195.24|198.04|195.24|198.1|195.3|198.04|195.24|0
1652228660000|2022-05-11 00:24:20|197.99|195.19|197.79|194.99|197.99|195.19|197.68|194.88|0
1652228670000|2022-05-11 00:24:30|197.84|195.04|197.79|194.99|197.84|195.04|197.79|194.99|0
1652228680000|2022-05-11 00:24:40|197.84|195.04|197.94|195.14|197.94|195.14|197.79|194.99|0
1652228690000|2022-05-11 00:24:50|198.1|195.3|198.2|195.4|198.2|195.4|198.1|195.3|0
1652228700000|2022-05-11 00:25:00|198.1|195.3|197.99|195.19|198.2|195.4|197.99|195.19|0
1652228710000|2022-05-11 00:25:10|198.04|195.24|198.2|195.4|198.3|195.5|197.99|195.19|0
1652228720000|2022-05-11 00:25:20|198.3|195.5|198.35|195.55|198.35|195.55|198.3|195.5|0
1652228730000|2022-05-11 00:25:30|198.41|195.61|198.35|195.55|198.46|195.66|198.35|195.55|0
1652228740000|2022-05-11 00:25:40|198.41|195.61|198.51|195.71|198.51|195.71|198.41|195.61|0
1652228750000|2022-05-11 00:25:50|198.46|195.66|198.3|195.5|198.46|195.66|198.3|195.5|0
1652228760000|2022-05-11 00:26:00|198.41|195.61|198.41|195.61|198.51|195.71|198.41|195.61|0
1652228770000|2022-05-11 00:26:10|198.3|195.5|198.2|195.4|198.3|195.5|198.2|195.4|0
1652228780000|2022-05-11 00:26:20|198.15|195.35|198.1|195.3|198.15|195.35|198.1|195.3|0
1652228790000|2022-05-11 00:26:30|198.04|195.24|198.04|195.24|198.04|195.24|198.04|195.24|0
1652228800000|2022-05-11 00:26:40|198.1|195.3|198.2|195.4|198.3|195.5|198.1|195.3|0
1652228810000|2022-05-11 00:26:50|198.1|195.3|198.1|195.3|198.1|195.3|198.1|195.3|0
1652228820000|2022-05-11 00:27:00|198.04|195.24|198.1|195.3|198.15|195.35|198.04|195.24|0
1652228830000|2022-05-11 00:27:10|198.04|195.24|198.1|195.3|198.1|195.3|198.04|195.24|0
1652228850000|2022-05-11 00:27:30|198.15|195.35|198.1|195.3|198.15|195.35|198.04|195.24|0
1652228860000|2022-05-11 00:27:40|197.99|195.19|197.99|195.19|197.99|195.19|197.99|195.19|0
1652228880000|2022-05-11 00:28:00|197.89|195.09|197.73|194.93|197.89|195.09|197.73|194.93|0
1652228890000|2022-05-11 00:28:10|197.63|194.83|197.79|194.99|197.79|194.99|197.58|194.78|0
1652228900000|2022-05-11 00:28:20|197.89|195.09|197.89|195.09|197.89|195.09|197.89|195.09|0
1652228910000|2022-05-11 00:28:30|197.99|195.19|197.89|195.09|197.99|195.19|197.89|195.09|0
1652228920000|2022-05-11 00:28:40|197.84|195.04|197.73|194.93|197.84|195.04|197.73|194.93|0
1652228930000|2022-05-11 00:28:50|197.79|194.99|197.79|194.99|197.79|194.99|197.73|194.93|0
1652228940000|2022-05-11 00:29:00|197.73|194.93|197.79|194.99|197.79|194.99|197.73|194.93|0
1652228950000|2022-05-11 00:29:10|197.73|194.93|197.53|194.73|197.73|194.93|197.53|194.73|0
1652228960000|2022-05-11 00:29:20|197.48|194.68|197.48|194.68|197.48|194.68|197.37|194.57|0
1652228970000|2022-05-11 00:29:30|197.42|194.62|197.42|194.62|197.42|194.62|197.42|194.62|0
1652228980000|2022-05-11 00:29:40|197.48|194.68|197.37|194.57|197.48|194.68|197.37|194.57|0
1652228990000|2022-05-11 00:29:50|197.42|194.62|197.48|194.68|197.48|194.68|197.42|194.62|0
1652229000000|2022-05-11 00:30:00|197.37|194.57|197.42|194.62|197.42|194.62|197.37|194.57|0
1652229010000|2022-05-11 00:30:10|197.37|194.57|197.32|194.52|197.37|194.57|197.27|194.47|0
1652229020000|2022-05-11 00:30:20|197.48|194.68|197.37|194.57|197.48|194.68|197.37|194.57|0
1652229030000|2022-05-11 00:30:30|197.27|194.47|197.37|194.57|197.37|194.57|197.27|194.47|0
1652229040000|2022-05-11 00:30:40|197.27|194.47|197.17|194.37|197.27|194.47|197.17|194.37|0
1652229050000|2022-05-11 00:30:50|196.96|194.16|197.17|194.37|197.17|194.37|196.96|194.16|0
1652229060000|2022-05-11 00:31:00|197.22|194.42|197.06|194.26|197.22|194.42|197.06|194.26|0
1652229070000|2022-05-11 00:31:10|197.11|194.31|197.17|194.37|197.17|194.37|197.11|194.31|0
1652229080000|2022-05-11 00:31:20|197.22|194.42|197.27|194.47|197.37|194.57|197.22|194.42|0
1652229090000|2022-05-11 00:31:30|197.32|194.52|197.17|194.37|197.32|194.52|197.17|194.37|0
1652229100000|2022-05-11 00:31:40|197.27|194.47|197.21|194.41|197.27|194.47|197.17|194.37|0
1652229110000|2022-05-11 00:31:50|197.17|194.37|197.27|194.47|197.27|194.47|197.17|194.37|0
1652229120000|2022-05-11 00:32:00|197.37|194.57|197.27|194.47|197.37|194.57|197.27|194.47|0
1652229130000|2022-05-11 00:32:10|197.37|194.57|197.42|194.62|197.42|194.62|197.37|194.57|0
1652229140000|2022-05-11 00:32:20|197.47|194.67|197.37|194.57|197.47|194.67|197.37|194.57|0
1652229150000|2022-05-11 00:32:30|197.27|194.47|197.17|194.37|197.27|194.47|197.17|194.37|0
1652229160000|2022-05-11 00:32:40|197.06|194.26|197.06|194.26|197.06|194.26|197.06|194.26|0
1652229170000|2022-05-11 00:32:50|197.11|194.31|197.21|194.41|197.21|194.41|197.11|194.31|0
1652229180000|2022-05-11 00:33:00|197.27|194.47|197.16|194.36|197.27|194.47|197.16|194.36|0
1652229190000|2022-05-11 00:33:10|197.21|194.41|197.06|194.26|197.21|194.41|197.06|194.26|0
1652229200000|2022-05-11 00:33:20|196.96|194.16|196.96|194.16|197.01|194.21|196.96|194.16|0
1652229210000|2022-05-11 00:33:30|197.11|194.31|197.06|194.26|197.11|194.31|197.06|194.26|0
1652229220000|2022-05-11 00:33:40|197.11|194.31|197.11|194.31|197.11|194.31|197.11|194.31|0
1652229230000|2022-05-11 00:33:50|197.16|194.36|197.27|194.47|197.27|194.47|197.16|194.36|0
1652229240000|2022-05-11 00:34:00|197.21|194.41|197.27|194.47|197.27|194.47|197.21|194.41|0
1652229250000|2022-05-11 00:34:10|197.21|194.41|197.21|194.41|197.21|194.41|197.21|194.41|0
1652229260000|2022-05-11 00:34:20|197.27|194.47|197.27|194.47|197.37|194.57|197.16|194.36|0
1652229270000|2022-05-11 00:34:30|197.32|194.52|197.89|195.09|197.89|195.09|197.32|194.52|0
1652229280000|2022-05-11 00:34:40|197.78|194.98|197.89|195.09|197.89|195.09|197.78|194.98|0
1652229290000|2022-05-11 00:34:50|197.83|195.03|197.78|194.98|197.99|195.19|197.78|194.98|0
1652229300000|2022-05-11 00:35:00|197.73|194.93|197.58|194.78|197.73|194.93|197.58|194.78|0
1652229310000|2022-05-11 00:35:10|197.47|194.67|197.42|194.62|197.47|194.67|197.37|194.57|0
1652229320000|2022-05-11 00:35:20|197.47|194.67|197.27|194.47|197.47|194.67|197.27|194.47|0
1652229330000|2022-05-11 00:35:30|197.32|194.52|197.32|194.52|197.37|194.57|197.32|194.52|0
1652229340000|2022-05-11 00:35:40|197.37|194.57|197.37|194.57|197.37|194.57|197.37|194.57|0
1652229350000|2022-05-11 00:35:50|197.27|194.47|197.06|194.26|197.37|194.57|197.06|194.26|0
1652229360000|2022-05-11 00:36:00|197.11|194.31|197.27|194.47|197.32|194.52|197.11|194.31|0
1652229370000|2022-05-11 00:36:10|197.16|194.36|197.16|194.36|197.16|194.36|197.11|194.31|0
1652229390000|2022-05-11 00:36:30|197.21|194.41|197.16|194.36|197.21|194.41|197.16|194.36|0
1652229410000|2022-05-11 00:36:50|197.27|194.47|197.37|194.57|197.37|194.57|197.21|194.41|0
1652229420000|2022-05-11 00:37:00|197.27|194.47|197.06|194.26|197.27|194.47|197.06|194.26|0
1652229430000|2022-05-11 00:37:10|197.16|194.36|197.06|194.26|197.16|194.36|197.06|194.26|0
1652229440000|2022-05-11 00:37:20|197.16|194.36|197.11|194.31|197.16|194.36|197.11|194.31|0
1652229450000|2022-05-11 00:37:30|197.16|194.36|197.06|194.26|197.16|194.36|197.06|194.26|0
1652229460000|2022-05-11 00:37:40|197.11|194.31|197.16|194.36|197.16|194.36|197.06|194.26|0
1652229470000|2022-05-11 00:37:50|197.06|194.26|197.16|194.36|197.16|194.36|197.06|194.26|0
1652229480000|2022-05-11 00:38:00|197.06|194.26|197.01|194.21|197.06|194.26|197.01|194.21|0
1652229490000|2022-05-11 00:38:10|197.06|194.26|197.16|194.36|197.27|194.47|197.06|194.26|0
1652229500000|2022-05-11 00:38:20|197.11|194.31|197.16|194.36|197.16|194.36|197.11|194.31|0
1652229520000|2022-05-11 00:38:40|197.27|194.47|197.27|194.47|197.27|194.47|197.27|194.47|0
1652229530000|2022-05-11 00:38:50|197.16|194.36|197.27|194.47|197.27|194.47|197.16|194.36|0
1652229540000|2022-05-11 00:39:00|197.16|194.36|197.16|194.36|197.16|194.36|197.06|194.26|0
1652229550000|2022-05-11 00:39:10|197.06|194.26|197.06|194.26|197.06|194.26|197.06|194.26|0
1652229560000|2022-05-11 00:39:20|196.96|194.16|197.16|194.36|197.16|194.36|196.96|194.16|0
1652229570000|2022-05-11 00:39:30|197.27|194.47|197.16|194.36|197.27|194.47|197.16|194.36|0
1652229580000|2022-05-11 00:39:40|197.06|194.26|196.96|194.16|197.06|194.26|196.96|194.16|0
1652229590000|2022-05-11 00:39:50|196.85|194.05|196.85|194.05|196.85|194.05|196.75|193.95|0
1652229600000|2022-05-11 00:40:00|196.75|193.95|196.75|193.95|196.75|193.95|196.75|193.95|0
1652229610000|2022-05-11 00:40:10|196.85|194.05|196.85|194.05|196.85|194.05|196.85|194.05|0
1652229620000|2022-05-11 00:40:20|196.8|194|196.75|193.95|196.8|194|196.75|193.95|0
1652229630000|2022-05-11 00:40:30|196.65|193.85|196.13|193.33|196.65|193.85|196.13|193.33|0
1652229640000|2022-05-11 00:40:40|196.23|193.43|196.13|193.33|196.23|193.43|196.13|193.33|0
1652229650000|2022-05-11 00:40:50|196.03|193.23|195.93|193.13|196.03|193.23|195.93|193.13|0
1652229660000|2022-05-11 00:41:00|196.23|193.43|195.98|193.18|196.23|193.43|195.98|193.18|0
1652229670000|2022-05-11 00:41:10|195.82|193.02|195.93|193.13|196.03|193.23|195.82|193.02|0
1652229680000|2022-05-11 00:41:20|195.87|193.07|195.87|193.07|195.87|193.07|195.87|193.07|0
1652229690000|2022-05-11 00:41:30|195.82|193.02|196.03|193.23|196.03|193.23|195.82|193.02|0
1652229700000|2022-05-11 00:41:40|196.13|193.33|196.13|193.33|196.13|193.33|196.03|193.23|0
1652229720000|2022-05-11 00:42:00|196.03|193.23|196.03|193.23|196.03|193.23|196.03|193.23|0
1652229730000|2022-05-11 00:42:10|195.93|193.13|196.13|193.33|196.13|193.33|195.93|193.13|0
1652229740000|2022-05-11 00:42:20|196.23|193.43|196.23|193.43|196.28|193.48|196.23|193.43|0
1652229750000|2022-05-11 00:42:30|196.18|193.38|195.93|193.13|196.18|193.38|195.93|193.13|0
1652229760000|2022-05-11 00:42:40|195.98|193.18|195.98|193.18|196.03|193.23|195.98|193.18|0
1652229770000|2022-05-11 00:42:50|195.93|193.13|196.03|193.23|196.03|193.23|195.93|193.13|0
1652229780000|2022-05-11 00:43:00|195.97|193.17|195.93|193.13|195.97|193.17|195.93|193.13|0
1652229790000|2022-05-11 00:43:10|195.97|193.17|195.93|193.13|195.97|193.17|195.93|193.13|0
1652229800000|2022-05-11 00:43:20|196.03|193.23|196.13|193.33|196.13|193.33|196.03|193.23|0
1652229810000|2022-05-11 00:43:30|196.03|193.23|196.03|193.23|196.03|193.23|196.03|193.23|0
1652229820000|2022-05-11 00:43:40|195.93|193.13|195.93|193.13|195.93|193.13|195.93|193.13|0
1652229830000|2022-05-11 00:43:50|196.13|193.33|196.03|193.23|196.13|193.33|196.03|193.23|0
1652229840000|2022-05-11 00:44:00|195.93|193.13|195.93|193.13|195.97|193.17|195.93|193.13|0
1652229850000|2022-05-11 00:44:10|195.97|193.17|196.13|193.33|196.13|193.33|195.97|193.17|0
1652229860000|2022-05-11 00:44:20|195.93|193.13|195.93|193.13|195.93|193.13|195.93|193.13|0
1652229870000|2022-05-11 00:44:30|195.87|193.07|195.87|193.07|195.93|193.13|195.87|193.07|0
1652229880000|2022-05-11 00:44:40|195.92|193.12|195.92|193.12|195.92|193.12|195.92|193.12|0
1652229890000|2022-05-11 00:44:50|195.87|193.07|195.92|193.12|195.97|193.17|195.87|193.07|0
1652229900000|2022-05-11 00:45:00|195.82|193.02|195.72|192.92|195.82|193.02|195.72|192.92|0
1652229910000|2022-05-11 00:45:10|195.87|193.07|195.51|192.71|195.87|193.07|195.51|192.71|0
1652229920000|2022-05-11 00:45:20|195.41|192.61|195.62|192.82|195.62|192.82|195.41|192.61|0
1652229930000|2022-05-11 00:45:30|195.51|192.71|195.31|192.51|195.51|192.71|195.31|192.51|0
1652229940000|2022-05-11 00:45:40|195.41|192.61|195|192.2|195.41|192.61|195|192.2|0
1652229950000|2022-05-11 00:45:50|195.1|192.3|195.1|192.3|195.1|192.3|195.1|192.3|0
1652229960000|2022-05-11 00:46:00|195.15|192.35|195.15|192.35|195.15|192.35|195.15|192.35|0
1652229970000|2022-05-11 00:46:10|195.1|192.3|195.1|192.3|195.1|192.3|195.1|192.3|0
1652229980000|2022-05-11 00:46:20|195|192.2|195|192.2|195.05|192.25|194.9|192.1|0
1652229990000|2022-05-11 00:46:30|194.95|192.15|194.9|192.1|195|192.2|194.9|192.1|0
1652230000000|2022-05-11 00:46:40|194.8|192|194.85|192.05|194.9|192.1|194.8|192|0
1652230010000|2022-05-11 00:46:50|194.8|192|194.74|191.94|194.8|192|194.69|191.89|0
1652230020000|2022-05-11 00:47:00|194.8|192|194.8|192|194.8|192|194.69|191.89|0
1652230030000|2022-05-11 00:47:10|194.85|192.05|194.8|192|194.85|192.05|194.8|192|0
1652230040000|2022-05-11 00:47:20|194.74|191.94|194.69|191.89|194.74|191.94|194.69|191.89|0
1652230070000|2022-05-11 00:47:50|194.8|192|194.8|192|194.8|192|194.8|192|0
1652230080000|2022-05-11 00:48:00|194.9|192.1|194.69|191.89|194.9|192.1|194.59|191.79|0
1652230090000|2022-05-11 00:48:10|194.74|191.94|194.69|191.89|194.8|192|194.69|191.89|0
1652230100000|2022-05-11 00:48:20|194.74|191.94|194.8|192|194.8|192|194.69|191.89|0
1652230110000|2022-05-11 00:48:30|194.84|192.04|194.84|192.04|194.9|192.1|194.84|192.04|0
1652230120000|2022-05-11 00:48:40|194.8|192|194.9|192.1|194.9|192.1|194.8|192|0
1652230130000|2022-05-11 00:48:50|194.69|191.89|194.69|191.89|194.69|191.89|194.69|191.89|0
1652230150000|2022-05-11 00:49:10|194.59|191.79|193.98|191.18|194.59|191.79|193.98|191.18|0
1652230160000|2022-05-11 00:49:20|194.18|191.38|194.39|191.59|194.39|191.59|194.18|191.38|0
1652230170000|2022-05-11 00:49:30|194.28|191.48|194.39|191.59|194.39|191.59|194.28|191.48|0
1652230180000|2022-05-11 00:49:40|194.33|191.53|194.28|191.48|194.33|191.53|194.28|191.48|0
1652230190000|2022-05-11 00:49:50|194.39|191.59|194.39|191.59|194.39|191.59|194.39|191.59|0
1652230200000|2022-05-11 00:50:00|194.28|191.48|194.13|191.33|194.28|191.48|194.13|191.33|0
1652230210000|2022-05-11 00:50:10|194.18|191.38|194.23|191.43|194.23|191.43|194.18|191.38|0
1652230220000|2022-05-11 00:50:20|194.18|191.38|194.33|191.53|194.33|191.53|194.18|191.38|0
1652230230000|2022-05-11 00:50:30|194.39|191.59|194.49|191.69|194.49|191.69|194.39|191.59|0
1652230240000|2022-05-11 00:50:40|194.39|191.59|194.39|191.59|194.43|191.63|194.39|191.59|0
1652230250000|2022-05-11 00:50:50|194.43|191.63|194.39|191.59|194.49|191.69|194.39|191.59|0
1652230260000|2022-05-11 00:51:00|194.28|191.48|193.82|191.02|194.28|191.48|193.82|191.02|0
1652230270000|2022-05-11 00:51:10|193.87|191.07|193.92|191.12|193.98|191.18|193.87|191.07|0
1652230280000|2022-05-11 00:51:20|193.87|191.07|193.87|191.07|193.87|191.07|193.77|190.97|0
1652230290000|2022-05-11 00:51:30|193.98|191.18|193.98|191.18|193.98|191.18|193.98|191.18|0
1652230300000|2022-05-11 00:51:40|193.92|191.12|193.92|191.12|193.92|191.12|193.92|191.12|0
1652230310000|2022-05-11 00:51:50|193.87|191.07|193.87|191.07|193.98|191.18|193.87|191.07|0
1652230320000|2022-05-11 00:52:00|193.98|191.18|193.77|190.97|193.98|191.18|193.77|190.97|0
1652230330000|2022-05-11 00:52:10|193.82|191.02|193.98|191.18|193.98|191.18|193.82|191.02|0
1652230340000|2022-05-11 00:52:20|193.87|191.07|193.87|191.07|193.87|191.07|193.87|191.07|0
1652230350000|2022-05-11 00:52:30|193.77|190.97|193.77|190.97|193.77|190.97|193.77|190.97|0
1652230360000|2022-05-11 00:52:40|193.87|191.07|193.82|191.02|193.87|191.07|193.82|191.02|0
1652230370000|2022-05-11 00:52:50|193.77|190.97|193.87|191.07|193.87|191.07|193.77|190.97|0
1652230380000|2022-05-11 00:53:00|194.08|191.28|194.28|191.48|194.28|191.48|194.08|191.28|0
1652230390000|2022-05-11 00:53:10|194.33|191.53|194.18|191.38|194.33|191.53|194.18|191.38|0
1652230400000|2022-05-11 00:53:20|193.77|190.97|193.77|190.97|193.77|190.97|193.67|190.87|0
1652230410000|2022-05-11 00:53:30|193.67|190.87|193.77|190.97|193.77|190.97|193.67|190.87|0
1652230420000|2022-05-11 00:53:40|193.87|191.07|193.98|191.18|193.98|191.18|193.87|191.07|0
1652230430000|2022-05-11 00:53:50|194.08|191.28|194.18|191.38|194.18|191.38|194.08|191.28|0
1652230440000|2022-05-11 00:54:00|194.28|191.48|194.49|191.69|194.49|191.69|194.28|191.48|0
1652230450000|2022-05-11 00:54:10|194.59|191.79|194.54|191.74|194.59|191.79|194.54|191.74|0
1652230460000|2022-05-11 00:54:20|194.49|191.69|194.28|191.48|194.49|191.69|194.23|191.43|0
1652230470000|2022-05-11 00:54:30|194.38|191.58|194.49|191.69|194.49|191.69|194.38|191.58|0
1652230490000|2022-05-11 00:54:50|194.43|191.63|194.49|191.69|194.49|191.69|194.43|191.63|0
1652230500000|2022-05-11 00:55:00|194.43|191.63|194.49|191.69|194.49|191.69|194.43|191.63|0
1652230510000|2022-05-11 00:55:10|194.64|191.84|194.79|191.99|194.79|191.99|194.64|191.84|0
1652230520000|2022-05-11 00:55:20|195.05|192.25|195.1|192.3|195.2|192.4|195.05|192.25|0
1652230530000|2022-05-11 00:55:30|195|192.2|195.2|192.4|195.2|192.4|195|192.2|0
1652230540000|2022-05-11 00:55:40|195.15|192.35|195.15|192.35|195.15|192.35|195.15|192.35|0
1652230550000|2022-05-11 00:55:50|195.25|192.45|195.3|192.5|195.3|192.5|195.2|192.4|0
1652230560000|2022-05-11 00:56:00|195.2|192.4|195.2|192.4|195.2|192.4|195.2|192.4|0
1652230570000|2022-05-11 00:56:10|195.3|192.5|195.41|192.61|195.41|192.61|195.3|192.5|0
1652230580000|2022-05-11 00:56:20|195.51|192.71|195.71|192.91|195.71|192.91|195.51|192.71|0
1652230590000|2022-05-11 00:56:30|196.02|193.22|196.13|193.33|196.13|193.33|196.02|193.22|0
1652230600000|2022-05-11 00:56:40|196.28|193.48|196.12|193.32|196.33|193.53|196.12|193.32|0
1652230610000|2022-05-11 00:56:50|196.17|193.37|195.92|193.12|196.17|193.37|195.92|193.12|0
1652230620000|2022-05-11 00:57:00|195.82|193.02|196.02|193.22|196.02|193.22|195.82|193.02|0
1652230630000|2022-05-11 00:57:10|195.92|193.12|195.82|193.02|195.92|193.12|195.82|193.02|0
1652230640000|2022-05-11 00:57:20|195.71|192.91|195.71|192.91|195.71|192.91|195.71|192.91|0
1652230650000|2022-05-11 00:57:30|195.61|192.81|195.41|192.61|195.61|192.81|195.41|192.61|0
1652230660000|2022-05-11 00:57:40|195.3|192.5|195.46|192.66|195.46|192.66|195.3|192.5|0
1652230670000|2022-05-11 00:57:50|195.41|192.61|195.41|192.61|195.46|192.66|195.41|192.61|0
1652230680000|2022-05-11 00:58:00|195.46|192.66|195.46|192.66|195.46|192.66|195.41|192.61|0
1652230690000|2022-05-11 00:58:10|195.51|192.71|195.71|192.91|195.71|192.91|195.51|192.71|0
1652230700000|2022-05-11 00:58:20|195.51|192.71|195.35|192.55|195.56|192.76|195.35|192.55|0
1652230710000|2022-05-11 00:58:30|195.3|192.5|195.05|192.25|195.3|192.5|195.05|192.25|0
1652230720000|2022-05-11 00:58:40|195.04|192.24|195|192.2|195.04|192.24|194.89|192.09|0
1652230730000|2022-05-11 00:58:50|194.89|192.09|195.25|192.45|195.25|192.45|194.89|192.09|0
1652230740000|2022-05-11 00:59:00|195.2|192.4|195.15|192.35|195.2|192.4|195.1|192.3|0
1652230750000|2022-05-11 00:59:10|195.2|192.4|195.15|192.35|195.2|192.4|195.15|192.35|0
1652230760000|2022-05-11 00:59:20|195.25|192.45|195.25|192.45|195.25|192.45|195.2|192.4|0
1652230770000|2022-05-11 00:59:30|195.3|192.5|195.35|192.55|195.35|192.55|195.3|192.5|0
1652230780000|2022-05-11 00:59:40|195.41|192.61|195.15|192.35|195.41|192.61|195.15|192.35|0
1652230790000|2022-05-11 00:59:50|195.1|192.3|195|192.2|195.2|192.4|195|192.2|0
1652230800000|2022-05-11 01:00:00|195.15|192.35|195.04|192.24|195.15|192.35|195|192.2|0
1652230810000|2022-05-11 01:00:10|195|192.2|194.89|192.09|195|192.2|194.89|192.09|0
1652230820000|2022-05-11 01:00:20|195|192.2|194.43|191.63|195|192.2|194.43|191.63|0
1652230830000|2022-05-11 01:00:30|194.38|191.58|194.38|191.58|194.48|191.68|194.38|191.58|0
1652230840000|2022-05-11 01:00:40|194.28|191.48|194.33|191.53|194.33|191.53|194.28|191.48|0
1652230850000|2022-05-11 01:00:50|194.38|191.58|194.63|191.83|194.63|191.83|194.38|191.58|0
1652230860000|2022-05-11 01:01:00|194.59|191.79|194.48|191.68|194.63|191.83|194.48|191.68|0
1652230870000|2022-05-11 01:01:10|194.38|191.58|194.07|191.27|194.38|191.58|194.07|191.27|0
1652230880000|2022-05-11 01:01:20|194.23|191.43|194.28|191.48|194.38|191.58|194.23|191.43|0
1652230890000|2022-05-11 01:01:30|194.12|191.32|194.43|191.63|194.48|191.68|194.12|191.32|0
1652230900000|2022-05-11 01:01:40|194.07|191.27|194.07|191.27|194.07|191.27|194.02|191.22|0
1652230910000|2022-05-11 01:01:50|194.12|191.32|194.12|191.32|194.18|191.38|194.12|191.32|0
1652230920000|2022-05-11 01:02:00|194.07|191.27|193.67|190.87|194.07|191.27|193.67|190.87|0
1652230930000|2022-05-11 01:02:10|193.46|190.66|193.46|190.66|193.46|190.66|193.46|190.66|0
1652230940000|2022-05-11 01:02:20|193.56|190.76|193.67|190.87|193.67|190.87|193.46|190.66|0
1652230950000|2022-05-11 01:02:30|193.77|190.97|193.67|190.87|193.77|190.97|193.67|190.87|0
1652230960000|2022-05-11 01:02:40|193.77|190.97|193.82|191.02|193.82|191.02|193.77|190.97|0
1652230970000|2022-05-11 01:02:50|194.12|191.32|193.97|191.17|194.12|191.32|193.97|191.17|0
1652230980000|2022-05-11 01:03:00|194.07|191.27|194.07|191.27|194.18|191.38|194.07|191.27|0
1652230990000|2022-05-11 01:03:10|194.18|191.38|194.18|191.38|194.18|191.38|194.18|191.38|0
1652231000000|2022-05-11 01:03:20|194.38|191.58|194.18|191.38|194.38|191.58|194.07|191.27|0
1652231010000|2022-05-11 01:03:30|194.07|191.27|194.18|191.38|194.18|191.38|194.07|191.27|0
1652231020000|2022-05-11 01:03:40|194.07|191.27|194.07|191.27|194.07|191.27|194.07|191.27|0
1652231030000|2022-05-11 01:03:50|194.18|191.38|194.28|191.48|194.38|191.58|194.18|191.38|0
1652231040000|2022-05-11 01:04:00|194.18|191.38|194.18|191.38|194.18|191.38|194.18|191.38|0
1652231050000|2022-05-11 01:04:10|194.33|191.53|194.69|191.89|194.69|191.89|194.33|191.53|0
1652231060000|2022-05-11 01:04:20|194.74|191.94|194.69|191.89|194.74|191.94|194.58|191.78|0
1652231070000|2022-05-11 01:04:30|194.74|191.94|194.69|191.89|194.74|191.94|194.69|191.89|0
1652231080000|2022-05-11 01:04:40|194.63|191.83|194.69|191.89|194.79|191.99|194.63|191.83|0
1652231090000|2022-05-11 01:04:50|194.58|191.78|194.74|191.94|194.74|191.94|194.58|191.78|0
1652231100000|2022-05-11 01:05:00|194.79|191.99|194.48|191.68|194.79|191.99|194.48|191.68|0
1652231110000|2022-05-11 01:05:10|194.53|191.73|194.69|191.89|194.69|191.89|194.53|191.73|0
1652231120000|2022-05-11 01:05:20|194.89|192.09|194.89|192.09|194.99|192.19|194.89|192.09|0
1652231130000|2022-05-11 01:05:30|194.79|191.99|194.73|191.93|194.79|191.99|194.73|191.93|0
1652231140000|2022-05-11 01:05:40|194.69|191.89|194.69|191.89|194.69|191.89|194.58|191.78|0
1652231150000|2022-05-11 01:05:50|194.73|191.93|194.79|191.99|194.79|191.99|194.73|191.93|0
1652231160000|2022-05-11 01:06:00|194.84|192.04|194.99|192.19|195.04|192.24|194.84|192.04|0
1652231170000|2022-05-11 01:06:10|194.89|192.09|194.84|192.04|194.89|192.09|194.84|192.04|0
1652231180000|2022-05-11 01:06:20|194.89|192.09|194.89|192.09|194.89|192.09|194.89|192.09|0
1652231190000|2022-05-11 01:06:30|194.73|191.93|194.73|191.93|194.73|191.93|194.73|191.93|0
1652231200000|2022-05-11 01:06:40|194.69|191.89|194.58|191.78|194.69|191.89|194.58|191.78|0
1652231210000|2022-05-11 01:06:50|194.48|191.68|194.38|191.58|194.53|191.73|194.38|191.58|0
1652231220000|2022-05-11 01:07:00|194.33|191.53|194.22|191.42|194.33|191.53|194.22|191.42|0
1652231230000|2022-05-11 01:07:10|194.28|191.48|194.38|191.58|194.38|191.58|194.22|191.42|0
1652231240000|2022-05-11 01:07:20|194.07|191.27|194.22|191.42|194.22|191.42|194.07|191.27|0
1652231250000|2022-05-11 01:07:30|194.28|191.48|194.38|191.58|194.38|191.58|194.28|191.48|0
1652231260000|2022-05-11 01:07:40|194.48|191.68|194.53|191.73|194.63|191.83|194.48|191.68|0
1652231270000|2022-05-11 01:07:50|194.58|191.78|194.48|191.68|194.58|191.78|194.48|191.68|0
1652231280000|2022-05-11 01:08:00|194.53|191.73|194.48|191.68|194.53|191.73|194.48|191.68|0
1652231290000|2022-05-11 01:08:10|194.32|191.52|193.97|191.17|194.32|191.52|193.97|191.17|0
1652231300000|2022-05-11 01:08:20|194.02|191.22|194.07|191.27|194.12|191.32|194.02|191.22|0
1652231310000|2022-05-11 01:08:30|194.28|191.48|194.28|191.48|194.28|191.48|194.28|191.48|0
1652231320000|2022-05-11 01:08:40|194.22|191.42|194.28|191.48|194.28|191.48|194.22|191.42|0
1652231330000|2022-05-11 01:08:50|194.17|191.37|194.22|191.42|194.28|191.48|194.17|191.37|0
1652231340000|2022-05-11 01:09:00|194.28|191.48|194.28|191.48|194.38|191.58|194.28|191.48|0
1652231350000|2022-05-11 01:09:10|194.32|191.52|194.17|191.37|194.32|191.52|194.17|191.37|0
1652231360000|2022-05-11 01:09:20|194.07|191.27|194.02|191.22|194.07|191.27|194.02|191.22|0
1652231370000|2022-05-11 01:09:30|194.07|191.27|194.17|191.37|194.17|191.37|194.07|191.27|0
1652231380000|2022-05-11 01:09:40|194.22|191.42|194.17|191.37|194.22|191.42|194.17|191.37|0
1652231390000|2022-05-11 01:09:50|193.97|191.17|193.97|191.17|194.02|191.22|193.97|191.17|0
1652231400000|2022-05-11 01:10:00|194.12|191.32|193.97|191.17|194.12|191.32|193.97|191.17|0
1652231410000|2022-05-11 01:10:10|193.92|191.12|193.66|190.86|193.92|191.12|193.66|190.86|0
1652231420000|2022-05-11 01:10:20|193.76|190.96|193.76|190.96|193.76|190.96|193.76|190.96|0
1652231430000|2022-05-11 01:10:30|193.66|190.86|193.66|190.86|193.66|190.86|193.25|190.45|0
1652231440000|2022-05-11 01:10:40|193.71|190.91|193.71|190.91|193.76|190.96|193.71|190.91|0
1652231450000|2022-05-11 01:10:50|193.87|191.07|193.81|191.01|193.97|191.17|193.81|191.01|0
1652231460000|2022-05-11 01:11:00|193.87|191.07|193.87|191.07|193.92|191.12|193.87|191.07|0
1652231470000|2022-05-11 01:11:10|193.76|190.96|193.87|191.07|193.87|191.07|193.76|190.96|0
1652231480000|2022-05-11 01:11:20|193.91|191.11|194.07|191.27|194.07|191.27|193.81|191.01|0
1652231490000|2022-05-11 01:11:30|194.02|191.22|193.97|191.17|194.02|191.22|193.91|191.11|0
1652231500000|2022-05-11 01:11:40|193.81|191.01|193.87|191.07|193.87|191.07|193.81|191.01|0
1652231510000|2022-05-11 01:11:50|193.81|191.01|193.81|191.01|193.81|191.01|193.81|191.01|0
1652231520000|2022-05-11 01:12:00|193.66|190.86|193.66|190.86|193.66|190.86|193.66|190.86|0
1652231530000|2022-05-11 01:12:10|193.46|190.66|193.4|190.6|193.46|190.66|193.4|190.6|0
1652231540000|2022-05-11 01:12:20|193.3|190.5|193.46|190.66|193.46|190.66|193.3|190.5|0
1652231550000|2022-05-11 01:12:30|193.51|190.71|193.36|190.56|193.51|190.71|193.25|190.45|0
1652231560000|2022-05-11 01:12:40|193.4|190.6|193.46|190.66|193.46|190.66|193.4|190.6|0
1652231570000|2022-05-11 01:12:50|193.4|190.6|193.36|190.56|193.4|190.6|193.36|190.56|0
1652231580000|2022-05-11 01:13:00|193.25|190.45|193.51|190.71|193.51|190.71|193.25|190.45|0
1652231590000|2022-05-11 01:13:10|193.56|190.76|193.76|190.96|193.76|190.96|193.56|190.76|0
1652231600000|2022-05-11 01:13:20|193.71|190.91|193.76|190.96|193.76|190.96|193.71|190.91|0
1652231610000|2022-05-11 01:13:30|193.71|190.91|193.86|191.06|193.86|191.06|193.71|190.91|0
1652231620000|2022-05-11 01:13:40|193.91|191.11|193.81|191.01|193.91|191.11|193.76|190.96|0
1652231630000|2022-05-11 01:13:50|193.76|190.96|193.91|191.11|193.91|191.11|193.76|190.96|0
1652231640000|2022-05-11 01:14:00|193.86|191.06|193.91|191.11|193.91|191.11|193.81|191.01|0
1652231650000|2022-05-11 01:14:10|193.86|191.06|193.86|191.06|193.91|191.11|193.86|191.06|0
1652231660000|2022-05-11 01:14:20|193.71|190.91|193.56|190.76|193.71|190.91|193.56|190.76|0
1652231670000|2022-05-11 01:14:30|193.4|190.6|193.4|190.6|193.4|190.6|193.4|190.6|0
1652231680000|2022-05-11 01:14:40|193.46|190.66|193.66|190.86|193.66|190.86|193.46|190.66|0
1652231690000|2022-05-11 01:14:50|193.56|190.76|193.61|190.81|193.61|190.81|193.56|190.76|0
1652231700000|2022-05-11 01:15:00|193.56|190.76|193.71|190.91|193.71|190.91|193.56|190.76|0
1652231710000|2022-05-11 01:15:10|193.76|190.96|193.81|191.01|193.81|191.01|193.76|190.96|0
1652231720000|2022-05-11 01:15:20|193.76|190.96|193.81|191.01|193.81|191.01|193.76|190.96|0
1652231730000|2022-05-11 01:15:30|193.86|191.06|193.91|191.11|193.91|191.11|193.86|191.06|0
1652231740000|2022-05-11 01:15:40|193.97|191.17|194.07|191.27|194.17|191.37|193.97|191.17|0
1652231750000|2022-05-11 01:15:50|194.01|191.21|193.97|191.17|194.01|191.21|193.91|191.11|0
1652231760000|2022-05-11 01:16:00|194.01|191.21|194.27|191.47|194.27|191.47|194.01|191.21|0
1652231770000|2022-05-11 01:16:10|194.17|191.37|194.37|191.57|194.37|191.57|194.17|191.37|0
1652231780000|2022-05-11 01:16:20|194.32|191.52|194.48|191.68|194.48|191.68|194.27|191.47|0
1652231790000|2022-05-11 01:16:30|194.37|191.57|194.48|191.68|194.48|191.68|194.37|191.57|0
1652231800000|2022-05-11 01:16:40|194.37|191.57|194.22|191.42|194.37|191.57|194.22|191.42|0
1652231810000|2022-05-11 01:16:50|194.17|191.37|194.32|191.52|194.32|191.52|194.17|191.37|0
1652231820000|2022-05-11 01:17:00|194.37|191.57|194.58|191.78|194.58|191.78|194.37|191.57|0
1652231830000|2022-05-11 01:17:10|194.73|191.93|194.68|191.88|194.78|191.98|194.68|191.88|0
1652231840000|2022-05-11 01:17:20|194.63|191.83|194.58|191.78|194.63|191.83|194.58|191.78|0
1652231850000|2022-05-11 01:17:30|194.48|191.68|194.58|191.78|194.58|191.78|194.48|191.68|0
1652231860000|2022-05-11 01:17:40|194.48|191.68|194.48|191.68|194.48|191.68|194.48|191.68|0
1652231870000|2022-05-11 01:17:50|194.52|191.72|194.63|191.83|194.63|191.83|194.52|191.72|0
1652231880000|2022-05-11 01:18:00|194.68|191.88|194.63|191.83|194.68|191.88|194.63|191.83|0
1652231890000|2022-05-11 01:18:10|194.68|191.88|194.73|191.93|194.73|191.93|194.68|191.88|0
1652231900000|2022-05-11 01:18:20|194.88|192.08|195.4|192.6|195.4|192.6|194.88|192.08|0
1652231910000|2022-05-11 01:18:30|195.34|192.54|195.4|192.6|195.5|192.7|195.34|192.54|0
1652231920000|2022-05-11 01:18:40|195.55|192.75|195.5|192.7|195.55|192.75|195.5|192.7|0
1652231930000|2022-05-11 01:18:50|195.45|192.65|195.34|192.54|195.5|192.7|195.34|192.54|0
1652231940000|2022-05-11 01:19:00|195.19|192.39|195.34|192.54|195.34|192.54|195.19|192.39|0
1652231950000|2022-05-11 01:19:10|195.29|192.49|195.29|192.49|195.4|192.6|195.24|192.44|0
1652231960000|2022-05-11 01:19:20|195.14|192.34|195.29|192.49|195.29|192.49|195.14|192.34|0
1652231970000|2022-05-11 01:19:30|195.45|192.65|195.4|192.6|195.45|192.65|195.4|192.6|0
1652231980000|2022-05-11 01:19:40|195.5|192.7|195.55|192.75|195.6|192.8|195.5|192.7|0
1652231990000|2022-05-11 01:19:50|195.6|192.8|195.29|192.49|195.6|192.8|195.29|192.49|0
1652232000000|2022-05-11 01:20:00|195.5|192.7|195.4|192.6|195.5|192.7|195.4|192.6|0
1652232010000|2022-05-11 01:20:10|195.45|192.65|195.55|192.75|195.55|192.75|195.29|192.49|0
1652232020000|2022-05-11 01:20:20|195.5|192.7|195.55|192.75|195.55|192.75|195.5|192.7|0
1652232030000|2022-05-11 01:20:30|195.5|192.7|195.5|192.7|195.6|192.8|195.4|192.6|0
1652232040000|2022-05-11 01:20:40|195.6|192.8|195.6|192.8|195.7|192.9|195.6|192.8|0
1652232050000|2022-05-11 01:20:50|195.55|192.75|195.65|192.85|195.65|192.85|195.55|192.75|0
1652232060000|2022-05-11 01:21:00|195.6|192.8|195.6|192.8|195.6|192.8|195.6|192.8|0
1652232070000|2022-05-11 01:21:10|195.7|192.9|195.65|192.85|195.7|192.9|195.6|192.8|0
1652232080000|2022-05-11 01:21:20|195.91|193.11|196.06|193.26|196.22|193.42|195.91|193.11|0
1652232090000|2022-05-11 01:21:30|196.01|193.21|196.16|193.36|196.16|193.36|196.01|193.21|0
1652232100000|2022-05-11 01:21:40|196.32|193.52|196.37|193.57|196.37|193.57|196.32|193.52|0
1652232110000|2022-05-11 01:21:50|196.42|193.62|196.32|193.52|196.42|193.62|196.32|193.52|0
1652232120000|2022-05-11 01:22:00|196.37|193.57|196.32|193.52|196.37|193.57|196.32|193.52|0
1652232130000|2022-05-11 01:22:10|196.27|193.47|196.42|193.62|196.42|193.62|196.27|193.47|0
1652232140000|2022-05-11 01:22:20|196.32|193.52|196.37|193.57|196.42|193.62|196.32|193.52|0
1652232150000|2022-05-11 01:22:30|196.32|193.52|196.63|193.83|196.63|193.83|196.32|193.52|0
1652232160000|2022-05-11 01:22:40|196.83|194.03|197.09|194.29|197.09|194.29|196.83|194.03|0
1652232170000|2022-05-11 01:22:50|197.14|194.34|197.45|194.65|197.45|194.65|197.14|194.34|0
1652232180000|2022-05-11 01:23:00|197.25|194.45|197.3|194.5|197.3|194.5|197.25|194.45|0
1652232190000|2022-05-11 01:23:10|197.35|194.55|197.19|194.39|197.35|194.55|197.14|194.34|0
1652232200000|2022-05-11 01:23:20|197.14|194.34|197.25|194.45|197.25|194.45|197.14|194.34|0
1652232210000|2022-05-11 01:23:30|197.14|194.34|197.14|194.34|197.19|194.39|197.14|194.34|0
1652232220000|2022-05-11 01:23:40|197.19|194.39|196.94|194.14|197.19|194.39|196.94|194.14|0
1652232230000|2022-05-11 01:23:50|196.83|194.03|196.78|193.98|196.83|194.03|196.78|193.98|0
1652232240000|2022-05-11 01:24:00|196.83|194.03|197.19|194.39|197.19|194.39|196.83|194.03|0
1652232250000|2022-05-11 01:24:10|197.14|194.34|197.55|194.75|197.55|194.75|197.14|194.34|0
1652232260000|2022-05-11 01:24:20|197.5|194.7|197.5|194.7|197.66|194.86|197.5|194.7|0
1652232270000|2022-05-11 01:24:30|197.55|194.75|197.45|194.65|197.55|194.75|197.45|194.65|0
1652232280000|2022-05-11 01:24:40|197.4|194.6|197.35|194.55|197.45|194.65|197.35|194.55|0
1652232290000|2022-05-11 01:24:50|197.45|194.65|197.35|194.55|197.45|194.65|197.35|194.55|0
1652232300000|2022-05-11 01:25:00|197.4|194.6|197.24|194.44|197.4|194.6|197.24|194.44|0
1652232310000|2022-05-11 01:25:10|197.14|194.34|197.14|194.34|197.14|194.34|197.14|194.34|0
1652232320000|2022-05-11 01:25:20|197.24|194.44|197.24|194.44|197.24|194.44|197.24|194.44|0
1652232330000|2022-05-11 01:25:30|197.19|194.39|197.14|194.34|197.24|194.44|197.14|194.34|0
1652232340000|2022-05-11 01:25:40|197.04|194.24|197.09|194.29|197.14|194.34|197.04|194.24|0
1652232350000|2022-05-11 01:25:50|197.04|194.24|196.94|194.14|197.04|194.24|196.94|194.14|0
1652232360000|2022-05-11 01:26:00|197.04|194.24|197.04|194.24|197.04|194.24|197.04|194.24|0
1652232370000|2022-05-11 01:26:10|196.93|194.13|197.24|194.44|197.24|194.44|196.93|194.13|0
1652232380000|2022-05-11 01:26:20|197.4|194.6|197.35|194.55|197.4|194.6|197.35|194.55|0
1652232390000|2022-05-11 01:26:30|197.24|194.44|197.04|194.24|197.24|194.44|197.04|194.24|0
1652232400000|2022-05-11 01:26:40|197.24|194.44|197.24|194.44|197.24|194.44|197.19|194.39|0
1652232410000|2022-05-11 01:26:50|197.29|194.49|197.24|194.44|197.29|194.49|197.24|194.44|0
1652232420000|2022-05-11 01:27:00|197.29|194.49|197.14|194.34|197.29|194.49|197.14|194.34|0
1652232430000|2022-05-11 01:27:10|197.24|194.44|197.24|194.44|197.24|194.44|197.19|194.39|0
1652232440000|2022-05-11 01:27:20|197.35|194.55|197.4|194.6|197.45|194.65|197.35|194.55|0
1652232450000|2022-05-11 01:27:30|197.35|194.55|197.24|194.44|197.35|194.55|197.24|194.44|0
1652232460000|2022-05-11 01:27:40|197.29|194.49|197.19|194.39|197.29|194.49|197.19|194.39|0
1652232470000|2022-05-11 01:27:50|197.24|194.44|197.24|194.44|197.24|194.44|197.24|194.44|0
1652232480000|2022-05-11 01:28:00|197.35|194.55|197.55|194.75|197.55|194.75|197.35|194.55|0
1652232490000|2022-05-11 01:28:10|197.66|194.86|197.66|194.86|197.66|194.86|197.66|194.86|0
1652232500000|2022-05-11 01:28:20|197.71|194.91|197.76|194.96|197.76|194.96|197.66|194.86|0
1652232510000|2022-05-11 01:28:30|197.71|194.91|197.66|194.86|197.71|194.91|197.6|194.8|0
1652232520000|2022-05-11 01:28:40|197.6|194.8|197.71|194.91|197.71|194.91|197.55|194.75|0
1652232530000|2022-05-11 01:28:50|197.66|194.86|197.6|194.8|197.66|194.86|197.6|194.8|0
1652232540000|2022-05-11 01:29:00|197.55|194.75|197.66|194.86|197.66|194.86|197.55|194.75|0
1652232550000|2022-05-11 01:29:10|197.81|195.01|197.97|195.17|197.97|195.17|197.81|195.01|0
1652232560000|2022-05-11 01:29:20|197.86|195.06|197.81|195.01|197.86|195.06|197.81|195.01|0
1652232570000|2022-05-11 01:29:30|197.76|194.96|197.7|194.9|197.76|194.96|197.66|194.86|0
1652232580000|2022-05-11 01:29:40|197.76|194.96|197.7|194.9|197.76|194.96|197.66|194.86|0
1652232590000|2022-05-11 01:29:50|197.76|194.96|197.81|195.01|197.81|195.01|197.76|194.96|0
1652232600000|2022-05-11 01:30:00|198.07|195.27|197.81|195.01|198.07|195.27|197.76|194.96|0
1652232610000|2022-05-11 01:30:10|197.7|194.9|197.66|194.86|197.7|194.9|197.66|194.86|0
1652232620000|2022-05-11 01:30:20|197.55|194.75|197.66|194.86|197.7|194.9|197.55|194.75|0
1652232630000|2022-05-11 01:30:30|197.65|194.85|197.76|194.96|197.76|194.96|197.55|194.75|0
1652232640000|2022-05-11 01:30:40|197.86|195.06|197.96|195.16|197.96|195.16|197.86|195.06|0
1652232650000|2022-05-11 01:30:50|198.07|195.27|198.27|195.47|198.38|195.58|198.07|195.27|0
1652232660000|2022-05-11 01:31:00|198.48|195.68|198.48|195.68|198.48|195.68|198.38|195.58|0
1652232670000|2022-05-11 01:31:10|198.43|195.63|198.48|195.68|198.48|195.68|198.43|195.63|0
1652232680000|2022-05-11 01:31:20|198.27|195.47|198.07|195.27|198.27|195.47|197.96|195.16|0
1652232690000|2022-05-11 01:31:30|198.01|195.21|198.01|195.21|198.27|195.47|198.01|195.21|0
1652232700000|2022-05-11 01:31:40|197.76|194.96|197.91|195.11|197.91|195.11|197.65|194.85|0
1652232710000|2022-05-11 01:31:50|197.81|195.01|197.45|194.65|197.81|195.01|197.45|194.65|0
1652232720000|2022-05-11 01:32:00|197.5|194.7|197.65|194.85|197.81|195.01|197.5|194.7|0
1652232730000|2022-05-11 01:32:10|197.55|194.75|197.14|194.34|197.55|194.75|197.14|194.34|0
1652232740000|2022-05-11 01:32:20|197.24|194.44|197.55|194.75|197.55|194.75|197.24|194.44|0
1652232750000|2022-05-11 01:32:30|197.45|194.65|197.34|194.54|197.45|194.65|197.34|194.54|0
1652232760000|2022-05-11 01:32:40|197.24|194.44|197.24|194.44|197.29|194.49|197.24|194.44|0
1652232770000|2022-05-11 01:32:50|197.14|194.34|197.45|194.65|197.45|194.65|197.14|194.34|0
1652232780000|2022-05-11 01:33:00|197.5|194.7|197.55|194.75|197.55|194.75|197.45|194.65|0
1652232790000|2022-05-11 01:33:10|197.5|194.7|197.14|194.34|197.5|194.7|197.14|194.34|0
1652232800000|2022-05-11 01:33:20|197.08|194.28|197.14|194.34|197.14|194.34|196.93|194.13|0
1652232820000|2022-05-11 01:33:40|197.19|194.39|197.45|194.65|197.45|194.65|197.19|194.39|0
1652232830000|2022-05-11 01:33:50|197.34|194.54|197.34|194.54|197.39|194.59|197.24|194.44|0
1652232840000|2022-05-11 01:34:00|197.24|194.44|197.24|194.44|197.29|194.49|197.24|194.44|0
1652232850000|2022-05-11 01:34:10|197.29|194.49|197.08|194.28|197.29|194.49|196.93|194.13|0
1652232860000|2022-05-11 01:34:20|197.14|194.34|197.14|194.34|197.19|194.39|197.14|194.34|0
1652232870000|2022-05-11 01:34:30|197.24|194.44|197.24|194.44|197.24|194.44|197.24|194.44|0
1652232890000|2022-05-11 01:34:50|197.39|194.59|197.34|194.54|197.39|194.59|197.34|194.54|0
1652232900000|2022-05-11 01:35:00|197.45|194.65|197.6|194.8|197.6|194.8|197.45|194.65|0
1652232910000|2022-05-11 01:35:10|197.55|194.75|197.55|194.75|197.55|194.75|197.45|194.65|0
1652232920000|2022-05-11 01:35:20|197.45|194.65|197.24|194.44|197.45|194.65|197.19|194.39|0
1652232930000|2022-05-11 01:35:30|197.03|194.23|196.93|194.13|197.03|194.23|196.93|194.13|0
1652232940000|2022-05-11 01:35:40|196.72|193.92|197.03|194.23|197.03|194.23|196.72|193.92|0
1652232950000|2022-05-11 01:35:50|196.83|194.03|196.72|193.92|196.83|194.03|196.72|193.92|0
1652232960000|2022-05-11 01:36:00|196.67|193.87|196.52|193.72|196.72|193.92|196.52|193.72|0
1652232970000|2022-05-11 01:36:10|196.62|193.82|196.57|193.77|196.62|193.82|196.57|193.77|0
1652232980000|2022-05-11 01:36:20|196.52|193.72|196.62|193.82|196.62|193.82|196.52|193.72|0
1652232990000|2022-05-11 01:36:30|196.67|193.87|196.67|193.87|196.67|193.87|196.67|193.87|0
1652233000000|2022-05-11 01:36:40|196.72|193.92|196.42|193.62|196.72|193.92|196.42|193.62|0
1652233010000|2022-05-11 01:36:50|196.36|193.56|196.21|193.41|196.36|193.56|196.16|193.36|0
1652233020000|2022-05-11 01:37:00|196.31|193.51|196.42|193.62|196.42|193.62|196.31|193.51|0
1652233030000|2022-05-11 01:37:10|196.52|193.72|196.46|193.66|196.62|193.82|196.46|193.66|0
1652233040000|2022-05-11 01:37:20|196.52|193.72|196.72|193.92|196.72|193.92|196.52|193.72|0
1652233050000|2022-05-11 01:37:30|196.83|194.03|196.93|194.13|197.03|194.23|196.83|194.03|0
1652233060000|2022-05-11 01:37:40|196.98|194.18|197.14|194.34|197.14|194.34|196.98|194.18|0
1652233070000|2022-05-11 01:37:50|197.08|194.28|197.14|194.34|197.14|194.34|197.08|194.28|0
1652233080000|2022-05-11 01:38:00|197.08|194.28|197.14|194.34|197.14|194.34|197.03|194.23|0
1652233090000|2022-05-11 01:38:10|197.03|194.23|197.03|194.23|197.03|194.23|196.98|194.18|0
1652233100000|2022-05-11 01:38:20|196.98|194.18|196.83|194.03|196.98|194.18|196.83|194.03|0
1652233110000|2022-05-11 01:38:30|196.88|194.08|197.14|194.34|197.14|194.34|196.88|194.08|0
1652233120000|2022-05-11 01:38:40|197.24|194.44|197.34|194.54|197.39|194.59|197.24|194.44|0
1652233130000|2022-05-11 01:38:50|197.55|194.75|197.44|194.64|197.55|194.75|197.44|194.64|0
1652233140000|2022-05-11 01:39:00|197.55|194.75|197.44|194.64|197.55|194.75|197.44|194.64|0
1652233150000|2022-05-11 01:39:10|197.55|194.75|197.55|194.75|197.55|194.75|197.55|194.75|0
1652233160000|2022-05-11 01:39:20|197.75|194.95|197.75|194.95|197.75|194.95|197.75|194.95|0
1652233170000|2022-05-11 01:39:30|197.65|194.85|197.65|194.85|197.65|194.85|197.65|194.85|0
1652233180000|2022-05-11 01:39:40|197.7|194.9|197.65|194.85|197.7|194.9|197.65|194.85|0
1652233190000|2022-05-11 01:39:50|197.55|194.75|197.44|194.64|197.55|194.75|197.44|194.64|0
1652233200000|2022-05-11 01:40:00|197.65|194.85|197.96|195.16|197.96|195.16|197.65|194.85|0
1652233210000|2022-05-11 01:40:10|197.75|194.95|198.06|195.26|198.06|195.26|197.75|194.95|0
1652233220000|2022-05-11 01:40:20|198.37|195.57|198.37|195.57|198.48|195.68|198.37|195.57|0
1652233240000|2022-05-11 01:40:40|198.17|195.37|198.06|195.26|198.27|195.47|198.06|195.26|0
1652233250000|2022-05-11 01:40:50|198.01|195.21|198.06|195.26|198.06|195.26|197.96|195.16|0
1652233260000|2022-05-11 01:41:00|198.17|195.37|198.17|195.37|198.17|195.37|198.17|195.37|0
1652233280000|2022-05-11 01:41:20|198.11|195.31|198.11|195.31|198.11|195.31|197.96|195.16|0
1652233290000|2022-05-11 01:41:30|198.17|195.37|198.17|195.37|198.17|195.37|198.06|195.26|0
1652233300000|2022-05-11 01:41:40|198.11|195.31|198.17|195.37|198.17|195.37|198.06|195.26|0
1652233310000|2022-05-11 01:41:50|198.22|195.42|198.48|195.68|198.48|195.68|198.22|195.42|0
1652233320000|2022-05-11 01:42:00|198.37|195.57|198.48|195.68|198.48|195.68|198.37|195.57|0
1652233330000|2022-05-11 01:42:10|198.37|195.57|198.37|195.57|198.37|195.57|198.37|195.57|0
1652233340000|2022-05-11 01:42:20|198.42|195.62|198.42|195.62|198.42|195.62|198.42|195.62|0
1652233350000|2022-05-11 01:42:30|198.37|195.57|198.27|195.47|198.37|195.57|198.27|195.47|0
1652233360000|2022-05-11 01:42:40|198.37|195.57|198.48|195.68|198.48|195.68|198.37|195.57|0
1652233370000|2022-05-11 01:42:50|198.32|195.52|198.22|195.42|198.32|195.52|198.22|195.42|0
1652233380000|2022-05-11 01:43:00|198.06|195.26|198.11|195.31|198.11|195.31|198.06|195.26|0
1652233390000|2022-05-11 01:43:10|198.06|195.26|198.17|195.37|198.17|195.37|198.06|195.26|0
1652233410000|2022-05-11 01:43:30|198.06|195.26|197.96|195.16|198.06|195.26|197.96|195.16|0
1652233420000|2022-05-11 01:43:40|198.06|195.26|198.06|195.26|198.06|195.26|198.06|195.26|0
1652233430000|2022-05-11 01:43:50|198.11|195.31|198.11|195.31|198.11|195.31|198.06|195.26|0
1652233440000|2022-05-11 01:44:00|198.06|195.26|198.06|195.26|198.06|195.26|197.96|195.16|0
1652233450000|2022-05-11 01:44:10|198.01|195.21|198.06|195.26|198.06|195.26|198.01|195.21|0
1652233460000|2022-05-11 01:44:20|198.11|195.31|198.06|195.26|198.17|195.37|198.06|195.26|0
1652233470000|2022-05-11 01:44:30|197.96|195.16|198.01|195.21|198.01|195.21|197.96|195.16|0
1652233480000|2022-05-11 01:44:40|197.96|195.16|198.37|195.57|198.37|195.57|197.96|195.16|0
1652233490000|2022-05-11 01:44:50|198.27|195.47|198.37|195.57|198.37|195.57|198.27|195.47|0
1652233500000|2022-05-11 01:45:00|198.48|195.68|198.48|195.68|198.48|195.68|198.48|195.68|0
1652233510000|2022-05-11 01:45:10|198.27|195.47|198.27|195.47|198.32|195.52|198.27|195.47|0
1652233520000|2022-05-11 01:45:20|198.17|195.37|198.06|195.26|198.17|195.37|198.06|195.26|0
1652233530000|2022-05-11 01:45:30|198.11|195.31|198.16|195.36|198.16|195.36|198.06|195.26|0
1652233540000|2022-05-11 01:45:40|198.06|195.26|198.16|195.36|198.16|195.36|198.01|195.21|0
1652233550000|2022-05-11 01:45:50|198.27|195.47|198.37|195.57|198.48|195.68|198.27|195.47|0
1652233560000|2022-05-11 01:46:00|198.27|195.47|198.48|195.68|198.48|195.68|198.27|195.47|0
1652233570000|2022-05-11 01:46:10|198.37|195.57|198.42|195.62|198.42|195.62|198.37|195.57|0
1652233580000|2022-05-11 01:46:20|198.48|195.68|198.47|195.67|198.48|195.68|198.47|195.67|0
1652233630000|2022-05-11 01:47:10|198.37|195.57|198.27|195.47|198.37|195.57|198.27|195.47|0
1652233640000|2022-05-11 01:47:20|198.37|195.57|198.37|195.57|198.37|195.57|198.37|195.57|0
1652233650000|2022-05-11 01:47:30|197.85|195.05|197.75|194.95|198.01|195.21|197.75|194.95|0
1652233660000|2022-05-11 01:47:40|197.7|194.9|197.96|195.16|197.96|195.16|197.7|194.9|0
1652233670000|2022-05-11 01:47:50|197.9|195.1|197.96|195.16|197.96|195.16|197.85|195.05|0
1652233680000|2022-05-11 01:48:00|198.01|195.21|197.54|194.74|198.01|195.21|197.54|194.74|0
1652233690000|2022-05-11 01:48:10|197.96|195.16|197.65|194.85|198.01|195.21|197.65|194.85|0
1652233700000|2022-05-11 01:48:20|197.85|195.05|197.85|195.05|197.96|195.16|197.85|195.05|0
1652233710000|2022-05-11 01:48:30|197.96|195.16|197.85|195.05|197.96|195.16|197.85|195.05|0
1652233720000|2022-05-11 01:48:40|197.75|194.95|197.75|194.95|197.75|194.95|197.75|194.95|0
1652233730000|2022-05-11 01:48:50|197.85|195.05|197.8|195|197.9|195.1|197.8|195|0
1652233740000|2022-05-11 01:49:00|197.85|195.05|197.85|195.05|197.96|195.16|197.85|195.05|0
1652233760000|2022-05-11 01:49:20|197.75|194.95|197.75|194.95|197.75|194.95|197.75|194.95|0
1652233770000|2022-05-11 01:49:30|197.85|195.05|197.75|194.95|197.85|195.05|197.75|194.95|0
1652233780000|2022-05-11 01:49:40|197.7|194.9|197.54|194.74|197.7|194.9|197.44|194.64|0
1652233790000|2022-05-11 01:49:50|197.44|194.64|197.44|194.64|197.44|194.64|197.44|194.64|0
1652233800000|2022-05-11 01:50:00|197.49|194.69|197.03|194.23|197.49|194.69|196.92|194.12|0
1652233810000|2022-05-11 01:50:10|197.13|194.33|197.13|194.33|197.28|194.48|197.13|194.33|0
1652233820000|2022-05-11 01:50:20|197.08|194.28|197.13|194.33|197.13|194.33|197.03|194.23|0
1652233830000|2022-05-11 01:50:30|197.08|194.28|196.92|194.12|197.13|194.33|196.92|194.12|0
1652233840000|2022-05-11 01:50:40|196.82|194.02|196.92|194.12|196.92|194.12|196.82|194.02|0
1652233850000|2022-05-11 01:50:50|196.97|194.17|197.03|194.23|197.03|194.23|196.97|194.17|0
1652233860000|2022-05-11 01:51:00|196.92|194.12|196.87|194.07|196.92|194.12|196.82|194.02|0
1652233870000|2022-05-11 01:51:10|197.03|194.23|197.08|194.28|197.08|194.28|197.03|194.23|0
1652233880000|2022-05-11 01:51:20|197.13|194.33|197.03|194.23|197.13|194.33|197.03|194.23|0
1652233890000|2022-05-11 01:51:30|197.08|194.28|197.03|194.23|197.13|194.33|197.03|194.23|0
1652233900000|2022-05-11 01:51:40|197.13|194.33|197.03|194.23|197.13|194.33|197.03|194.23|0
1652233910000|2022-05-11 01:51:50|197.13|194.33|197.13|194.33|197.13|194.33|197.13|194.33|0
1652233920000|2022-05-11 01:52:00|197.08|194.28|197.23|194.43|197.23|194.43|197.08|194.28|0
1652233930000|2022-05-11 01:52:10|197.13|194.33|197.18|194.38|197.18|194.38|197.13|194.33|0
1652233940000|2022-05-11 01:52:20|197.13|194.33|197.03|194.23|197.13|194.33|197.03|194.23|0
1652233950000|2022-05-11 01:52:30|197.08|194.28|197.23|194.43|197.23|194.43|197.08|194.28|0
1652233960000|2022-05-11 01:52:40|197.18|194.38|197.13|194.33|197.18|194.38|197.13|194.33|0
1652233970000|2022-05-11 01:52:50|197.23|194.43|197.64|194.84|197.64|194.84|197.23|194.43|0
1652233980000|2022-05-11 01:53:00|197.95|195.15|198.11|195.31|198.11|195.31|197.95|195.15|0
1652233990000|2022-05-11 01:53:10|198.06|195.26|198.21|195.41|198.21|195.41|198.06|195.26|0
1652234000000|2022-05-11 01:53:20|198.26|195.46|198.26|195.46|198.26|195.46|198.16|195.36|0
1652234020000|2022-05-11 01:53:40|198.21|195.41|198.16|195.36|198.21|195.41|198.16|195.36|0
1652234030000|2022-05-11 01:53:50|198.21|195.41|198.37|195.57|198.37|195.57|198.21|195.41|0
1652234040000|2022-05-11 01:54:00|198.47|195.67|198.26|195.46|198.47|195.67|198.16|195.36|0
1652234050000|2022-05-11 01:54:10|198.37|195.57|198.37|195.57|198.47|195.67|198.37|195.57|0
1652234060000|2022-05-11 01:54:20|198.47|195.67|199.4|196.6|199.4|196.6|198.47|195.67|0
1652234070000|2022-05-11 01:54:30|199.3|196.5|199.09|196.29|199.4|196.6|199.09|196.29|0
1652234080000|2022-05-11 01:54:40|199.2|196.4|199.3|196.5|199.3|196.5|199.2|196.4|0
1652234090000|2022-05-11 01:54:50|199.2|196.4|199.09|196.29|199.2|196.4|198.99|196.19|0
1652234110000|2022-05-11 01:55:10|198.99|196.19|199.09|196.29|199.09|196.29|198.99|196.19|0
1652234120000|2022-05-11 01:55:20|199.04|196.24|198.99|196.19|199.04|196.24|198.99|196.19|0
1652234130000|2022-05-11 01:55:30|199.09|196.29|199.2|196.4|199.2|196.4|199.09|196.29|0
1652234140000|2022-05-11 01:55:40|199.3|196.5|199.3|196.5|199.3|196.5|199.3|196.5|0
1652234150000|2022-05-11 01:55:50|199.4|196.6|199.4|196.6|199.4|196.6|199.3|196.5|0
1652234190000|2022-05-11 01:56:30|199.35|196.55|199.4|196.6|199.4|196.6|199.35|196.55|0
1652234200000|2022-05-11 01:56:40|199.3|196.5|199.3|196.5|199.3|196.5|199.2|196.4|0
1652234210000|2022-05-11 01:56:50|199.2|196.4|199.14|196.34|199.2|196.4|199.14|196.34|0
1652234220000|2022-05-11 01:57:00|199.2|196.4|199.25|196.45|199.3|196.5|199.2|196.4|0
1652234230000|2022-05-11 01:57:10|199.2|196.4|199.2|196.4|199.3|196.5|199.2|196.4|0
1652234240000|2022-05-11 01:57:20|199.3|196.5|199.2|196.4|199.3|196.5|199.2|196.4|0
1652234250000|2022-05-11 01:57:30|199.3|196.5|199.3|196.5|199.3|196.5|199.3|196.5|0
1652234260000|2022-05-11 01:57:40|199.2|196.4|199.3|196.5|199.3|196.5|199.2|196.4|0
1652234280000|2022-05-11 01:58:00|199.25|196.45|199.3|196.5|199.3|196.5|199.25|196.45|0
1652234290000|2022-05-11 01:58:10|199.4|196.6|199.4|196.6|199.4|196.6|199.4|196.6|0
1652234300000|2022-05-11 01:58:20|199.2|196.4|199.3|196.5|199.3|196.5|199.2|196.4|0
1652234310000|2022-05-11 01:58:30|199.51|196.71|199.61|196.81|199.61|196.81|199.51|196.71|0
1652234320000|2022-05-11 01:58:40|199.51|196.71|199.4|196.6|199.66|196.86|199.4|196.6|0
1652234330000|2022-05-11 01:58:50|199.35|196.55|199.51|196.71|199.51|196.71|199.35|196.55|0
1652234340000|2022-05-11 01:59:00|199.56|196.76|199.4|196.6|199.61|196.81|199.4|196.6|0
1652234350000|2022-05-11 01:59:10|198.99|196.19|199.4|196.6|199.4|196.6|198.99|196.19|0
1652234360000|2022-05-11 01:59:20|199.35|196.55|199.4|196.6|199.4|196.6|199.3|196.5|0
1652234370000|2022-05-11 01:59:30|199.45|196.65|199.4|196.6|199.45|196.65|199.4|196.6|0
1652234380000|2022-05-11 01:59:40|199.51|196.71|199.3|196.5|199.51|196.71|199.3|196.5|0
1652234390000|2022-05-11 01:59:50|199.4|196.6|199.4|196.6|199.4|196.6|199.35|196.55|0
1652234400000|2022-05-11 02:00:00|199.3|196.5|198.78|195.98|199.3|196.5|198.78|195.98|0
1652234410000|2022-05-11 02:00:10|198.68|195.88|198.88|196.08|198.88|196.08|198.68|195.88|0
1652234420000|2022-05-11 02:00:20|198.83|196.03|199.09|196.29|199.09|196.29|198.83|196.03|0
1652234430000|2022-05-11 02:00:30|199.19|196.39|199.04|196.24|199.19|196.39|198.99|196.19|0
1652234440000|2022-05-11 02:00:40|199.09|196.29|199.04|196.24|199.09|196.29|199.04|196.24|0
1652234450000|2022-05-11 02:00:50|198.99|196.19|198.99|196.19|198.99|196.19|198.88|196.08|0
1652234460000|2022-05-11 02:01:00|199.04|196.24|199.04|196.24|199.04|196.24|199.04|196.24|0
1652234470000|2022-05-11 02:01:10|199.09|196.29|199.19|196.39|199.24|196.44|199.09|196.29|0
1652234480000|2022-05-11 02:01:20|199.24|196.44|199.3|196.5|199.3|196.5|199.24|196.44|0
1652234500000|2022-05-11 02:01:40|199.35|196.55|199.19|196.39|199.35|196.55|199.19|196.39|0
1652234510000|2022-05-11 02:01:50|199.3|196.5|199.3|196.5|199.3|196.5|199.24|196.44|0
1652234520000|2022-05-11 02:02:00|199.24|196.44|199.35|196.55|199.35|196.55|199.24|196.44|0
1652234530000|2022-05-11 02:02:10|199.4|196.6|199.3|196.5|199.4|196.6|199.3|196.5|0
1652234540000|2022-05-11 02:02:20|199.19|196.39|199.19|196.39|199.19|196.39|199.19|196.39|0
1652234550000|2022-05-11 02:02:30|199.09|196.29|199.3|196.5|199.3|196.5|199.09|196.29|0
1652234560000|2022-05-11 02:02:40|199.19|196.39|199.19|196.39|199.19|196.39|199.19|196.39|0
1652234570000|2022-05-11 02:02:50|199.24|196.44|199.19|196.39|199.24|196.44|199.19|196.39|0
1652234580000|2022-05-11 02:03:00|199.4|196.6|199.3|196.5|199.4|196.6|199.3|196.5|0
1652234590000|2022-05-11 02:03:10|199.14|196.34|199.24|196.44|199.24|196.44|199.14|196.34|0
1652234600000|2022-05-11 02:03:20|199.3|196.5|199.19|196.39|199.3|196.5|199.19|196.39|0
1652234630000|2022-05-11 02:03:50|199.14|196.34|199.19|196.39|199.19|196.39|199.14|196.34|0
1652234640000|2022-05-11 02:04:00|199.09|196.29|199.09|196.29|199.09|196.29|199.09|196.29|0
1652234650000|2022-05-11 02:04:10|199.19|196.39|199.19|196.39|199.19|196.39|199.19|196.39|0
1652234660000|2022-05-11 02:04:20|199.3|196.5|199.24|196.44|199.3|196.5|199.24|196.44|0
1652234670000|2022-05-11 02:04:30|199.3|196.5|199.35|196.55|199.35|196.55|199.3|196.5|0
1652234680000|2022-05-11 02:04:40|199.4|196.6|199.55|196.75|199.61|196.81|199.4|196.6|0
1652234690000|2022-05-11 02:04:50|199.5|196.7|199.5|196.7|199.55|196.75|199.5|196.7|0
1652234700000|2022-05-11 02:05:00|199.55|196.75|199.76|196.96|199.76|196.96|199.5|196.7|0
1652234710000|2022-05-11 02:05:10|199.82|197.02|199.82|197.02|199.82|197.02|199.71|196.91|0
1652234720000|2022-05-11 02:05:20|199.76|196.96|199.76|196.96|199.76|196.96|199.76|196.96|0
1652234730000|2022-05-11 02:05:30|199.71|196.91|199.71|196.91|199.71|196.91|199.66|196.86|0
1652234740000|2022-05-11 02:05:40|199.76|196.96|199.76|196.96|199.76|196.96|199.71|196.91|0
1652234750000|2022-05-11 02:05:50|199.71|196.91|199.92|197.12|200.02|197.22|199.71|196.91|0
1652234760000|2022-05-11 02:06:00|199.97|197.17|200.02|197.22|200.02|197.22|199.92|197.12|0
1652234770000|2022-05-11 02:06:10|199.92|197.12|199.71|196.91|199.92|197.12|199.71|196.91|0
1652234780000|2022-05-11 02:06:20|199.66|196.86|199.76|196.96|199.81|197.01|199.66|196.86|0
1652234790000|2022-05-11 02:06:30|199.81|197.01|199.86|197.06|199.86|197.06|199.81|197.01|0
1652234800000|2022-05-11 02:06:40|200.02|197.22|199.92|197.12|200.13|197.33|199.92|197.12|0
1652234810000|2022-05-11 02:06:50|199.86|197.06|200.07|197.27|200.07|197.27|199.86|197.06|0
1652234820000|2022-05-11 02:07:00|199.81|197.01|199.81|197.01|199.92|197.12|199.81|197.01|0
1652234830000|2022-05-11 02:07:10|199.92|197.12|199.71|196.91|199.92|197.12|199.71|196.91|0
1652234840000|2022-05-11 02:07:20|199.76|196.96|199.71|196.91|199.76|196.96|199.71|196.91|0
1652234850000|2022-05-11 02:07:30|199.92|197.12|200.13|197.33|200.13|197.33|199.92|197.12|0
1652234860000|2022-05-11 02:07:40|200.07|197.27|200.02|197.22|200.07|197.27|200.02|197.22|0
1652234870000|2022-05-11 02:07:50|200.23|197.43|200.33|197.53|200.33|197.53|200.23|197.43|0
1652234880000|2022-05-11 02:08:00|200.44|197.64|200.33|197.53|200.54|197.74|200.33|197.53|0
1652234890000|2022-05-11 02:08:10|200.54|197.74|201.06|198.26|201.06|198.26|200.54|197.74|0
1652234900000|2022-05-11 02:08:20|200.75|197.95|200.85|198.05|200.85|198.05|200.75|197.95|0
1652234910000|2022-05-11 02:08:30|201.06|198.26|201.06|198.26|201.06|198.26|201.06|198.26|0
1652234920000|2022-05-11 02:08:40|200.96|198.16|201.06|198.26|201.06|198.26|200.96|198.16|0
1652234930000|2022-05-11 02:08:50|200.96|198.16|200.96|198.16|200.96|198.16|200.96|198.16|0
1652234940000|2022-05-11 02:09:00|201.06|198.26|201.06|198.26|201.06|198.26|200.96|198.16|0
1652234950000|2022-05-11 02:09:10|200.96|198.16|200.96|198.16|200.96|198.16|200.85|198.05|0
1652234960000|2022-05-11 02:09:20|200.9|198.1|200.85|198.05|200.9|198.1|200.85|198.05|0
1652234970000|2022-05-11 02:09:30|200.96|198.16|200.96|198.16|201.06|198.26|200.96|198.16|0
1652234980000|2022-05-11 02:09:40|201.06|198.26|201.06|198.26|201.06|198.26|201.06|198.26|0
1652235000000|2022-05-11 02:10:00|200.85|198.05|201.06|198.26|201.06|198.26|200.85|198.05|0
1652235010000|2022-05-11 02:10:10|200.85|198.05|200.85|198.05|200.9|198.1|200.85|198.05|0
1652235020000|2022-05-11 02:10:20|200.8|198|200.75|197.95|200.8|198|200.75|197.95|0
1652235030000|2022-05-11 02:10:30|200.8|198|200.8|198|200.8|198|200.75|197.95|0
1652235040000|2022-05-11 02:10:40|200.85|198.05|200.85|198.05|200.96|198.16|200.85|198.05|0
1652235050000|2022-05-11 02:10:50|200.7|197.9|200.7|197.9|200.75|197.95|200.7|197.9|0
1652235060000|2022-05-11 02:11:00|200.75|197.95|200.75|197.95|200.75|197.95|200.75|197.95|0
1652235070000|2022-05-11 02:11:10|200.85|198.05|201.01|198.21|201.06|198.26|200.85|198.05|0
1652235080000|2022-05-11 02:11:20|201.06|198.26|201.06|198.26|201.06|198.26|201.06|198.26|0
1652235110000|2022-05-11 02:11:50|201.01|198.21|200.96|198.16|201.06|198.26|200.96|198.16|0
1652235120000|2022-05-11 02:12:00|200.9|198.1|201.06|198.26|201.06|198.26|200.9|198.1|0
1652235150000|2022-05-11 02:12:30|200.96|198.16|200.85|198.05|200.96|198.16|200.85|198.05|0
1652235160000|2022-05-11 02:12:40|200.75|197.95|200.75|197.95|200.85|198.05|200.75|197.95|0
1652235170000|2022-05-11 02:12:50|200.85|198.05|200.96|198.16|200.96|198.16|200.85|198.05|0
1652235180000|2022-05-11 02:13:00|200.85|198.05|200.96|198.16|200.96|198.16|200.85|198.05|0
1652235190000|2022-05-11 02:13:10|200.9|198.1|200.85|198.05|200.9|198.1|200.8|198|0
1652235200000|2022-05-11 02:13:20|200.75|197.95|200.75|197.95|200.75|197.95|200.75|197.95|0
1652235210000|2022-05-11 02:13:30|200.64|197.84|200.69|197.89|200.69|197.89|200.64|197.84|0
1652235220000|2022-05-11 02:13:40|200.75|197.95|200.85|198.05|200.85|198.05|200.75|197.95|0
1652235230000|2022-05-11 02:13:50|200.75|197.95|200.96|198.16|200.96|198.16|200.75|197.95|0
1652235240000|2022-05-11 02:14:00|201.06|198.26|200.96|198.16|201.06|198.26|200.96|198.16|0
1652235250000|2022-05-11 02:14:10|200.85|198.05|200.64|197.84|200.85|198.05|200.64|197.84|0
1652235260000|2022-05-11 02:14:20|200.85|198.05|200.96|198.16|201.06|198.26|200.85|198.05|0
1652235270000|2022-05-11 02:14:30|200.85|198.05|200.8|198|200.85|198.05|200.8|198|0
1652235280000|2022-05-11 02:14:40|200.85|198.05|200.75|197.95|200.85|198.05|200.75|197.95|0
1652235300000|2022-05-11 02:15:00|200.85|198.05|200.85|198.05|200.85|198.05|200.75|197.95|0
1652235310000|2022-05-11 02:15:10|200.8|198|200.64|197.84|200.8|198|200.64|197.84|0
1652235320000|2022-05-11 02:15:20|200.59|197.79|200.59|197.79|200.59|197.79|200.59|197.79|0
1652235330000|2022-05-11 02:15:30|200.43|197.63|200.43|197.63|200.54|197.74|200.43|197.63|0
1652235340000|2022-05-11 02:15:40|200.54|197.74|200.43|197.63|200.54|197.74|200.43|197.63|0
1652235350000|2022-05-11 02:15:50|200.54|197.74|200.59|197.79|200.64|197.84|200.54|197.74|0
1652235360000|2022-05-11 02:16:00|200.64|197.84|200.33|197.53|200.64|197.84|200.33|197.53|0
1652235370000|2022-05-11 02:16:10|200.23|197.43|200.33|197.53|200.33|197.53|200.23|197.43|0
1652235380000|2022-05-11 02:16:20|200.23|197.43|200.28|197.48|200.28|197.48|200.23|197.43|0
1652235390000|2022-05-11 02:16:30|200.33|197.53|200.33|197.53|200.33|197.53|200.33|197.53|0
1652235400000|2022-05-11 02:16:40|200.23|197.43|200.23|197.43|200.23|197.43|200.23|197.43|0
1652235410000|2022-05-11 02:16:50|200.17|197.37|200.33|197.53|200.33|197.53|200.17|197.37|0
1652235420000|2022-05-11 02:17:00|200.43|197.63|200.54|197.74|200.54|197.74|200.43|197.63|0
1652235430000|2022-05-11 02:17:10|200.48|197.68|200.54|197.74|200.59|197.79|200.48|197.68|0
1652235440000|2022-05-11 02:17:20|200.64|197.84|200.64|197.84|200.75|197.95|200.64|197.84|0
1652235450000|2022-05-11 02:17:30|200.75|197.95|200.64|197.84|200.75|197.95|200.64|197.84|0
1652235460000|2022-05-11 02:17:40|200.75|197.95|200.75|197.95|200.75|197.95|200.75|197.95|0
1652235470000|2022-05-11 02:17:50|200.64|197.84|200.64|197.84|200.64|197.84|200.59|197.79|0
1652235480000|2022-05-11 02:18:00|200.75|197.95|200.75|197.95|200.75|197.95|200.75|197.95|0
1652235490000|2022-05-11 02:18:10|200.85|198.05|200.64|197.84|200.85|198.05|200.64|197.84|0
1652235500000|2022-05-11 02:18:20|200.69|197.89|200.69|197.89|200.69|197.89|200.59|197.79|0
1652235510000|2022-05-11 02:18:30|200.64|197.84|200.64|197.84|200.64|197.84|200.64|197.84|0
1652235520000|2022-05-11 02:18:40|200.69|197.89|200.75|197.95|200.75|197.95|200.64|197.84|0
1652235530000|2022-05-11 02:18:50|200.95|198.15|200.95|198.15|200.95|198.15|200.95|198.15|0
1652235540000|2022-05-11 02:19:00|200.85|198.05|200.95|198.15|200.95|198.15|200.85|198.05|0
1652235550000|2022-05-11 02:19:10|200.75|197.95|200.75|197.95|200.75|197.95|200.64|197.84|0
1652235560000|2022-05-11 02:19:20|200.8|198|200.85|198.05|200.85|198.05|200.8|198|0
1652235570000|2022-05-11 02:19:30|201.06|198.26|201.06|198.26|201.06|198.26|201.06|198.26|0
1652235580000|2022-05-11 02:19:40|200.95|198.15|201.06|198.26|201.06|198.26|200.95|198.15|0
1652235590000|2022-05-11 02:19:50|200.95|198.15|201.06|198.26|201.06|198.26|200.95|198.15|0
1652235600000|2022-05-11 02:20:00|200.95|198.15|200.95|198.15|200.95|198.15|200.95|198.15|0
1652235610000|2022-05-11 02:20:10|201.06|198.26|201.06|198.26|201.06|198.26|201.06|198.26|0
1652235620000|2022-05-11 02:20:20|201|198.2|201.06|198.26|201.06|198.26|201|198.2|0
1652235640000|2022-05-11 02:20:40|201.68|198.88|201.79|198.99|201.79|198.99|201.68|198.88|0
1652235650000|2022-05-11 02:20:50|201.37|198.57|201.16|198.36|201.48|198.68|201.16|198.36|0
1652235660000|2022-05-11 02:21:00|201.27|198.47|201.16|198.36|201.27|198.47|201.16|198.36|0
1652235670000|2022-05-11 02:21:10|201.27|198.47|201.48|198.68|201.48|198.68|201.27|198.47|0
1652235680000|2022-05-11 02:21:20|201.79|198.99|201.48|198.68|201.79|198.99|201.32|198.52|0
1652235690000|2022-05-11 02:21:30|202|199.2|201.89|199.09|202|199.2|201.79|198.99|0
1652235700000|2022-05-11 02:21:40|202|199.2|201.79|198.99|202|199.2|201.68|198.88|0
1652235710000|2022-05-11 02:21:50|201.68|198.88|201.58|198.78|201.68|198.88|201.58|198.78|0
1652235720000|2022-05-11 02:22:00|201.63|198.83|201.48|198.68|201.63|198.83|201.48|198.68|0
1652235730000|2022-05-11 02:22:10|201.63|198.83|201.63|198.83|201.63|198.83|201.63|198.83|0
1652235740000|2022-05-11 02:22:20|201.68|198.88|201.68|198.88|201.68|198.88|201.68|198.88|0
1652235760000|2022-05-11 02:22:40|201.58|198.78|201.58|198.78|201.58|198.78|201.58|198.78|0
1652235770000|2022-05-11 02:22:50|202.21|199.41|202.15|199.35|202.31|199.51|202.15|199.35|0
1652235780000|2022-05-11 02:23:00|202.42|199.62|202.36|199.56|202.42|199.62|202.31|199.51|0
1652235790000|2022-05-11 02:23:10|202.31|199.51|202.21|199.41|202.31|199.51|202.21|199.41|0
1652235800000|2022-05-11 02:23:20|202.15|199.35|202.21|199.41|202.21|199.41|202.1|199.3|0
1652235810000|2022-05-11 02:23:30|202.42|199.62|202.42|199.62|202.42|199.62|202.31|199.51|0
1652235820000|2022-05-11 02:23:40|202.52|199.72|202.21|199.41|202.52|199.72|202.21|199.41|0
1652235830000|2022-05-11 02:23:50|202.1|199.3|202.1|199.3|202.1|199.3|202.1|199.3|0
1652235840000|2022-05-11 02:24:00|202|199.2|202|199.2|202|199.2|202|199.2|0
1652235850000|2022-05-11 02:24:10|202.1|199.3|202.21|199.41|202.31|199.51|202.1|199.3|0
1652235860000|2022-05-11 02:24:20|202.15|199.35|202.15|199.35|202.15|199.35|202.1|199.3|0
1652235870000|2022-05-11 02:24:30|202.1|199.3|202.1|199.3|202.1|199.3|202.1|199.3|0
1652235880000|2022-05-11 02:24:40|202|199.2|202.05|199.25|202.05|199.25|202|199.2|0
1652235890000|2022-05-11 02:24:50|202.1|199.3|202|199.2|202.1|199.3|202|199.2|0
1652235900000|2022-05-11 02:25:00|202.05|199.25|202.1|199.3|202.1|199.3|202.05|199.25|0
1652235910000|2022-05-11 02:25:10|202|199.2|202|199.2|202.1|199.3|202|199.2|0
1652235930000|2022-05-11 02:25:30|202.1|199.3|202.1|199.3|202.15|199.35|202.1|199.3|0
1652235940000|2022-05-11 02:25:40|202|199.2|202.05|199.25|202.1|199.3|202|199.2|0
1652235950000|2022-05-11 02:25:50|202.1|199.3|202|199.2|202.1|199.3|202|199.2|0
1652235960000|2022-05-11 02:26:00|202.1|199.3|202.21|199.41|202.21|199.41|202.1|199.3|0
1652235970000|2022-05-11 02:26:10|202.31|199.51|202.21|199.41|202.31|199.51|202.21|199.41|0
1652235980000|2022-05-11 02:26:20|202.26|199.46|202.31|199.51|202.31|199.51|202.26|199.46|0
1652235990000|2022-05-11 02:26:30|202.21|199.41|202.21|199.41|202.21|199.41|202.1|199.3|0
1652236000000|2022-05-11 02:26:40|202.1|199.3|202.21|199.41|202.21|199.41|202.1|199.3|0
1652236010000|2022-05-11 02:26:50|202.1|199.3|202|199.2|202.1|199.3|202|199.2|0
1652236020000|2022-05-11 02:27:00|201.89|199.09|201.89|199.09|201.89|199.09|201.84|199.04|0
1652236030000|2022-05-11 02:27:10|202|199.2|202|199.2|202.05|199.25|202|199.2|0
1652236040000|2022-05-11 02:27:20|202.1|199.3|202.1|199.3|202.1|199.3|202.05|199.25|0
1652236050000|2022-05-11 02:27:30|202.15|199.35|202.15|199.35|202.2|199.4|202.15|199.35|0
1652236060000|2022-05-11 02:27:40|202.2|199.4|202.1|199.3|202.2|199.4|202.1|199.3|0
1652236070000|2022-05-11 02:27:50|202.2|199.4|202.2|199.4|202.31|199.51|202.2|199.4|0
1652236080000|2022-05-11 02:28:00|202.31|199.51|202.31|199.51|202.31|199.51|202.31|199.51|0
1652236090000|2022-05-11 02:28:10|202.25|199.45|202.31|199.51|202.31|199.51|202.25|199.45|0
1652236110000|2022-05-11 02:28:30|202.36|199.56|202.2|199.4|202.36|199.56|202.2|199.4|0
1652236120000|2022-05-11 02:28:40|202.31|199.51|202.31|199.51|202.36|199.56|202.31|199.51|0
1652236130000|2022-05-11 02:28:50|202.2|199.4|202.2|199.4|202.2|199.4|202.2|199.4|0
1652236140000|2022-05-11 02:29:00|202.1|199.3|201.99|199.19|202.1|199.3|201.99|199.19|0
1652236150000|2022-05-11 02:29:10|201.89|199.09|202.05|199.25|202.05|199.25|201.89|199.09|0
1652236160000|2022-05-11 02:29:20|201.99|199.19|202.15|199.35|202.2|199.4|201.99|199.19|0
1652236170000|2022-05-11 02:29:30|202.1|199.3|202.1|199.3|202.15|199.35|202.1|199.3|0
1652236180000|2022-05-11 02:29:40|202.15|199.35|202.2|199.4|202.2|199.4|202.1|199.3|0
1652236190000|2022-05-11 02:29:50|202.15|199.35|202.2|199.4|202.2|199.4|202.15|199.35|0
1652236200000|2022-05-11 02:30:00|202.1|199.3|202.2|199.4|202.2|199.4|202.1|199.3|0
1652236210000|2022-05-11 02:30:10|202.15|199.35|202.2|199.4|202.2|199.4|202.15|199.35|0
1652236220000|2022-05-11 02:30:20|202.25|199.45|202.25|199.45|202.25|199.45|202.25|199.45|0
1652236230000|2022-05-11 02:30:30|202.31|199.51|202.25|199.45|202.31|199.51|202.25|199.45|0
1652236240000|2022-05-11 02:30:40|202.2|199.4|202.25|199.45|202.25|199.45|202.2|199.4|0
1652236250000|2022-05-11 02:30:50|202.31|199.51|202.31|199.51|202.31|199.51|202.31|199.51|0
1652236260000|2022-05-11 02:31:00|202.41|199.61|202.31|199.51|202.41|199.61|202.31|199.51|0
1652236270000|2022-05-11 02:31:10|202.36|199.56|202.36|199.56|202.41|199.61|202.31|199.51|0
1652236280000|2022-05-11 02:31:20|202.41|199.61|202.52|199.72|202.52|199.72|202.41|199.61|0
1652236290000|2022-05-11 02:31:30|202.41|199.61|202.52|199.72|202.52|199.72|202.41|199.61|0
1652236300000|2022-05-11 02:31:40|202.41|199.61|202.52|199.72|202.52|199.72|202.41|199.61|0
1652236310000|2022-05-11 02:31:50|202.41|199.61|202.41|199.61|202.41|199.61|202.41|199.61|0
1652236320000|2022-05-11 02:32:00|202.31|199.51|202.31|199.51|202.31|199.51|202.31|199.51|0
1652236330000|2022-05-11 02:32:10|202.2|199.4|202.25|199.45|202.25|199.45|202.2|199.4|0
1652236340000|2022-05-11 02:32:20|202.2|199.4|202.2|199.4|202.25|199.45|202.2|199.4|0
1652236350000|2022-05-11 02:32:30|202.31|199.51|202.31|199.51|202.31|199.51|202.31|199.51|0
1652236360000|2022-05-11 02:32:40|202.41|199.61|202.2|199.4|202.41|199.61|202.2|199.4|0
1652236370000|2022-05-11 02:32:50|202.31|199.51|202.31|199.51|202.31|199.51|202.2|199.4|0
1652236380000|2022-05-11 02:33:00|202.41|199.61|202.41|199.61|202.41|199.61|202.41|199.61|0
1652236400000|2022-05-11 02:33:20|202.31|199.51|202.31|199.51|202.31|199.51|202.31|199.51|0
1652236410000|2022-05-11 02:33:30|202.36|199.56|202.41|199.61|202.41|199.61|202.36|199.56|0
1652236440000|2022-05-11 02:34:00|202.46|199.66|202.41|199.61|202.46|199.66|202.41|199.61|0
1652236450000|2022-05-11 02:34:10|202.31|199.51|202.31|199.51|202.31|199.51|202.31|199.51|0
1652236460000|2022-05-11 02:34:20|202.36|199.56|202.41|199.61|202.41|199.61|202.36|199.56|0
1652236470000|2022-05-11 02:34:30|202.52|199.72|202.46|199.66|202.52|199.72|202.41|199.61|0
1652236480000|2022-05-11 02:34:40|202.41|199.61|202.46|199.66|202.52|199.72|202.41|199.61|0
1652236490000|2022-05-11 02:34:50|202.41|199.61|202.41|199.61|202.41|199.61|202.41|199.61|0
1652236500000|2022-05-11 02:35:00|202.31|199.51|202.2|199.4|202.31|199.51|202.1|199.3|0
1652236510000|2022-05-11 02:35:10|202.15|199.35|202.15|199.35|202.15|199.35|202.15|199.35|0
1652236520000|2022-05-11 02:35:20|202.1|199.3|202.1|199.3|202.1|199.3|202.1|199.3|0
1652236530000|2022-05-11 02:35:30|201.99|199.19|201.99|199.19|202.04|199.24|201.99|199.19|0
1652236540000|2022-05-11 02:35:40|202.04|199.24|202.1|199.3|202.1|199.3|202.04|199.24|0
1652236560000|2022-05-11 02:36:00|201.99|199.19|201.89|199.09|201.99|199.19|201.89|199.09|0
1652236570000|2022-05-11 02:36:10|201.78|198.98|201.83|199.03|201.89|199.09|201.78|198.98|0
1652236580000|2022-05-11 02:36:20|201.78|198.98|201.78|198.98|201.78|198.98|201.78|198.98|0
1652236590000|2022-05-11 02:36:30|201.89|199.09|201.78|198.98|201.89|199.09|201.78|198.98|0
1652236600000|2022-05-11 02:36:40|201.68|198.88|201.57|198.77|201.68|198.88|201.57|198.77|0
1652236610000|2022-05-11 02:36:50|201.62|198.82|201.78|198.98|201.78|198.98|201.62|198.82|0
1652236620000|2022-05-11 02:37:00|201.73|198.93|201.73|198.93|201.73|198.93|201.62|198.82|0
1652236630000|2022-05-11 02:37:10|201.68|198.88|201.68|198.88|201.68|198.88|201.68|198.88|0
1652236640000|2022-05-11 02:37:20|201.57|198.77|201.68|198.88|201.68|198.88|201.57|198.77|0
1652236650000|2022-05-11 02:37:30|201.57|198.77|201.62|198.82|201.62|198.82|201.57|198.77|0
1652236660000|2022-05-11 02:37:40|201.57|198.77|201.68|198.88|201.68|198.88|201.57|198.77|0
1652236680000|2022-05-11 02:38:00|201.57|198.77|201.47|198.67|201.57|198.77|201.47|198.67|0
1652236690000|2022-05-11 02:38:10|201.57|198.77|201.47|198.67|201.57|198.77|201.47|198.67|0
1652236700000|2022-05-11 02:38:20|201.57|198.77|201.62|198.82|201.68|198.88|201.57|198.77|0
1652236710000|2022-05-11 02:38:30|201.68|198.88|201.68|198.88|201.68|198.88|201.57|198.77|0
1652236730000|2022-05-11 02:38:50|201.78|198.98|201.83|199.03|201.83|199.03|201.78|198.98|0
1652236740000|2022-05-11 02:39:00|201.78|198.98|202.1|199.3|202.15|199.35|201.78|198.98|0
1652236750000|2022-05-11 02:39:10|201.99|199.19|202.04|199.24|202.04|199.24|201.99|199.19|0
1652236760000|2022-05-11 02:39:20|201.99|199.19|201.99|199.19|202.04|199.24|201.99|199.19|0
1652236770000|2022-05-11 02:39:30|201.89|199.09|201.89|199.09|201.89|199.09|201.83|199.03|0
1652236790000|2022-05-11 02:39:50|201.78|198.98|201.99|199.19|201.99|199.19|201.78|198.98|0
1652236800000|2022-05-11 02:40:00|202.04|199.24|202.09|199.29|202.09|199.29|202.04|199.24|0
1652236810000|2022-05-11 02:40:10|202.04|199.24|202.04|199.24|202.09|199.29|202.04|199.24|0
1652236820000|2022-05-11 02:40:20|201.99|199.19|202.2|199.4|202.2|199.4|201.99|199.19|0
1652236840000|2022-05-11 02:40:40|202.25|199.45|202.3|199.5|202.3|199.5|202.25|199.45|0
1652236850000|2022-05-11 02:40:50|202.2|199.4|201.99|199.19|202.2|199.4|201.99|199.19|0
1652236860000|2022-05-11 02:41:00|201.94|199.14|201.88|199.08|201.94|199.14|201.88|199.08|0
1652236880000|2022-05-11 02:41:20|201.93|199.13|201.99|199.19|201.99|199.19|201.93|199.13|0
1652236890000|2022-05-11 02:41:30|201.93|199.13|201.78|198.98|201.93|199.13|201.78|198.98|0
1652236900000|2022-05-11 02:41:40|201.68|198.88|201.68|198.88|201.68|198.88|201.68|198.88|0
1652236910000|2022-05-11 02:41:50|201.73|198.93|201.73|198.93|201.73|198.93|201.73|198.93|0
1652236920000|2022-05-11 02:42:00|201.68|198.88|201.68|198.88|201.68|198.88|201.57|198.77|0
1652236940000|2022-05-11 02:42:20|201.62|198.82|201.57|198.77|201.62|198.82|201.36|198.56|0
1652236950000|2022-05-11 02:42:30|201.52|198.72|201.47|198.67|201.52|198.72|201.47|198.67|0
1652236960000|2022-05-11 02:42:40|201.52|198.72|201.57|198.77|201.57|198.77|201.52|198.72|0
1652236970000|2022-05-11 02:42:50|201.47|198.67|201.41|198.61|201.52|198.72|201.41|198.61|0
1652236980000|2022-05-11 02:43:00|201.36|198.56|201.41|198.61|201.47|198.67|201.36|198.56|0
1652236990000|2022-05-11 02:43:10|201.36|198.56|201.41|198.61|201.41|198.61|201.36|198.56|0
1652237000000|2022-05-11 02:43:20|201.36|198.56|201.57|198.77|201.57|198.77|201.36|198.56|0
1652237010000|2022-05-11 02:43:30|201.62|198.82|201.47|198.67|201.67|198.87|201.47|198.67|0
1652237020000|2022-05-11 02:43:40|201.41|198.61|201.41|198.61|201.41|198.61|201.41|198.61|0
1652237030000|2022-05-11 02:43:50|201.47|198.67|201.47|198.67|201.47|198.67|201.47|198.67|0
1652237040000|2022-05-11 02:44:00|201.57|198.77|201.26|198.46|201.57|198.77|201.26|198.46|0
1652237050000|2022-05-11 02:44:10|201.15|198.35|201.31|198.51|201.31|198.51|201.1|198.3|0
1652237060000|2022-05-11 02:44:20|201.36|198.56|201.36|198.56|201.36|198.56|201.36|198.56|0
1652237070000|2022-05-11 02:44:30|201.26|198.46|201.26|198.46|201.26|198.46|201.26|198.46|0
1652237080000|2022-05-11 02:44:40|201.36|198.56|201.26|198.46|201.36|198.56|201.26|198.46|0
1652237090000|2022-05-11 02:44:50|201.31|198.51|201.26|198.46|201.31|198.51|201.15|198.35|0
1652237100000|2022-05-11 02:45:00|201.36|198.56|201.36|198.56|201.36|198.56|201.31|198.51|0
1652237110000|2022-05-11 02:45:10|201.26|198.46|201.26|198.46|201.26|198.46|201.26|198.46|0
1652237120000|2022-05-11 02:45:20|201.36|198.56|201.31|198.51|201.36|198.56|201.31|198.51|0
1652237130000|2022-05-11 02:45:30|201.36|198.56|201.26|198.46|201.36|198.56|201.26|198.46|0
1652237140000|2022-05-11 02:45:40|201.36|198.56|201.36|198.56|201.36|198.56|201.36|198.56|0
1652237160000|2022-05-11 02:46:00|201.31|198.51|201.41|198.61|201.41|198.61|201.31|198.51|0
1652237170000|2022-05-11 02:46:10|201.46|198.66|201.46|198.66|201.46|198.66|201.46|198.66|0
1652237210000|2022-05-11 02:46:50|201.36|198.56|201.31|198.51|201.36|198.56|201.31|198.51|0
1652237220000|2022-05-11 02:47:00|201.26|198.46|201.41|198.61|201.41|198.61|201.26|198.46|0
1652237230000|2022-05-11 02:47:10|201.46|198.66|201.46|198.66|201.46|198.66|201.46|198.66|0
1652237240000|2022-05-11 02:47:20|201.36|198.56|201.36|198.56|201.36|198.56|201.36|198.56|0
1652237250000|2022-05-11 02:47:30|201.46|198.66|201.41|198.61|201.46|198.66|201.41|198.61|0
1652237260000|2022-05-11 02:47:40|201.46|198.66|201.57|198.77|201.57|198.77|201.46|198.66|0
1652237270000|2022-05-11 02:47:50|201.51|198.71|201.57|198.77|201.57|198.77|201.51|198.71|0
1652237280000|2022-05-11 02:48:00|201.67|198.87|201.15|198.35|201.67|198.87|201.15|198.35|0
1652237290000|2022-05-11 02:48:10|201.25|198.45|201.25|198.45|201.25|198.45|201.25|198.45|0
1652237310000|2022-05-11 02:48:30|201.15|198.35|201.15|198.35|201.15|198.35|201.15|198.35|0
1652237320000|2022-05-11 02:48:40|201.1|198.3|201.15|198.35|201.25|198.45|201.1|198.3|0
1652237330000|2022-05-11 02:48:50|201.25|198.45|201.36|198.56|201.36|198.56|201.25|198.45|0
1652237340000|2022-05-11 02:49:00|201.25|198.45|201.36|198.56|201.36|198.56|201.2|198.4|0
1652237350000|2022-05-11 02:49:10|201.46|198.66|201.46|198.66|201.46|198.66|201.46|198.66|0
1652237360000|2022-05-11 02:49:20|201.41|198.61|201.36|198.56|201.41|198.61|201.36|198.56|0
1652237390000|2022-05-11 02:49:50|201.46|198.66|201.46|198.66|201.46|198.66|201.46|198.66|0
1652237400000|2022-05-11 02:50:00|201.36|198.56|201.46|198.66|201.46|198.66|201.25|198.45|0
1652237410000|2022-05-11 02:50:10|201.41|198.61|201.46|198.66|201.46|198.66|201.41|198.61|0
1652237420000|2022-05-11 02:50:20|201.36|198.56|201.57|198.77|201.57|198.77|201.36|198.56|0
1652237430000|2022-05-11 02:50:30|201.51|198.71|201.57|198.77|201.57|198.77|201.51|198.71|0
1652237440000|2022-05-11 02:50:40|201.67|198.87|201.67|198.87|201.67|198.87|201.67|198.87|0
1652237450000|2022-05-11 02:50:50|201.62|198.82|201.67|198.87|201.67|198.87|201.62|198.82|0
1652237460000|2022-05-11 02:51:00|201.57|198.77|201.25|198.45|201.57|198.77|201.25|198.45|0
1652237470000|2022-05-11 02:51:10|201.36|198.56|201.46|198.66|201.57|198.77|201.36|198.56|0
1652237480000|2022-05-11 02:51:20|201.51|198.71|201.46|198.66|201.57|198.77|201.46|198.66|0
1652237490000|2022-05-11 02:51:30|201.36|198.56|201.36|198.56|201.36|198.56|201.36|198.56|0
1652237500000|2022-05-11 02:51:40|201.46|198.66|201.46|198.66|201.46|198.66|201.46|198.66|0
1652237510000|2022-05-11 02:51:50|201.36|198.56|201.36|198.56|201.36|198.56|201.36|198.56|0
1652237520000|2022-05-11 02:52:00|201.46|198.66|201.36|198.56|201.46|198.66|201.36|198.56|0
1652237530000|2022-05-11 02:52:10|201.25|198.45|201.36|198.56|201.36|198.56|201.25|198.45|0
1652237540000|2022-05-11 02:52:20|201.2|198.4|201.2|198.4|201.2|198.4|201.2|198.4|0
1652237550000|2022-05-11 02:52:30|201.25|198.45|201.41|198.61|201.41|198.61|201.25|198.45|0
1652237560000|2022-05-11 02:52:40|201.36|198.56|201.3|198.5|201.36|198.56|201.25|198.45|0
1652237570000|2022-05-11 02:52:50|201.36|198.56|201.57|198.77|201.57|198.77|201.36|198.56|0
1652237580000|2022-05-11 02:53:00|201.51|198.71|201.51|198.71|201.51|198.71|201.46|198.66|0
1652237590000|2022-05-11 02:53:10|201.46|198.66|201.41|198.61|201.46|198.66|201.36|198.56|0
1652237600000|2022-05-11 02:53:20|201.36|198.56|201.41|198.61|201.46|198.66|201.36|198.56|0
1652237610000|2022-05-11 02:53:30|201.46|198.66|201.41|198.61|201.46|198.66|201.41|198.61|0
1652237620000|2022-05-11 02:53:40|201.46|198.66|201.36|198.56|201.46|198.66|201.36|198.56|0
1652237630000|2022-05-11 02:53:50|201.41|198.61|201.25|198.45|201.41|198.61|201.25|198.45|0
1652237640000|2022-05-11 02:54:00|201.36|198.56|201.36|198.56|201.46|198.66|201.36|198.56|0
1652237660000|2022-05-11 02:54:20|201.3|198.5|201.36|198.56|201.36|198.56|201.25|198.45|0
1652237670000|2022-05-11 02:54:30|201.25|198.45|201.46|198.66|201.46|198.66|201.15|198.35|0
1652237680000|2022-05-11 02:54:40|201.36|198.56|201.36|198.56|201.36|198.56|201.25|198.45|0
1652237690000|2022-05-11 02:54:50|201.41|198.61|201.41|198.61|201.41|198.61|201.41|198.61|0
1652237700000|2022-05-11 02:55:00|201.46|198.66|201.36|198.56|201.46|198.66|201.36|198.56|0
1652237710000|2022-05-11 02:55:10|201.46|198.66|201.51|198.71|201.51|198.71|201.46|198.66|0
1652237720000|2022-05-11 02:55:20|201.36|198.56|201.2|198.4|201.36|198.56|201.15|198.35|0
1652237730000|2022-05-11 02:55:30|201.25|198.45|201.25|198.45|201.3|198.5|201.25|198.45|0
1652237740000|2022-05-11 02:55:40|201.3|198.5|201.36|198.56|201.36|198.56|201.3|198.5|0
1652237750000|2022-05-11 02:55:50|201.3|198.5|201.36|198.56|201.36|198.56|201.3|198.5|0
1652237760000|2022-05-11 02:56:00|201.25|198.45|201.15|198.35|201.25|198.45|200.94|198.14|0
1652237770000|2022-05-11 02:56:10|201.2|198.4|201.15|198.35|201.2|198.4|201.15|198.35|0
1652237780000|2022-05-11 02:56:20|201.04|198.24|201.15|198.35|201.15|198.35|201.04|198.24|0
1652237790000|2022-05-11 02:56:30|201.04|198.24|201.15|198.35|201.15|198.35|201.04|198.24|0
1652237800000|2022-05-11 02:56:40|201.04|198.24|201.04|198.24|201.04|198.24|201.04|198.24|0
1652237810000|2022-05-11 02:56:50|200.94|198.14|200.83|198.03|200.94|198.14|200.83|198.03|0
1652237820000|2022-05-11 02:57:00|200.94|198.14|201.04|198.24|201.04|198.24|200.94|198.14|0
1652237830000|2022-05-11 02:57:10|200.94|198.14|200.94|198.14|200.94|198.14|200.88|198.08|0
1652237840000|2022-05-11 02:57:20|200.99|198.19|200.83|198.03|200.99|198.19|200.83|198.03|0
1652237850000|2022-05-11 02:57:30|200.73|197.93|200.73|197.93|200.73|197.93|200.73|197.93|0
1652237860000|2022-05-11 02:57:40|200.67|197.87|200.73|197.93|200.73|197.93|200.67|197.87|0
1652237870000|2022-05-11 02:57:50|200.67|197.87|200.67|197.87|200.67|197.87|200.62|197.82|0
1652237880000|2022-05-11 02:58:00|200.83|198.03|200.83|198.03|200.83|198.03|200.83|198.03|0
1652237890000|2022-05-11 02:58:10|200.94|198.14|200.83|198.03|200.94|198.14|200.83|198.03|0
1652237930000|2022-05-11 02:58:50|200.94|198.14|200.94|198.14|200.94|198.14|200.94|198.14|0
1652237940000|2022-05-11 02:59:00|200.83|198.03|200.94|198.14|200.94|198.14|200.83|198.03|0
1652237950000|2022-05-11 02:59:10|200.88|198.08|200.88|198.08|200.88|198.08|200.88|198.08|0
1652237960000|2022-05-11 02:59:20|200.83|198.03|200.83|198.03|200.83|198.03|200.83|198.03|0
1652237970000|2022-05-11 02:59:30|200.78|197.98|200.78|197.98|200.78|197.98|200.78|197.98|0
1652237980000|2022-05-11 02:59:40|200.83|198.03|200.83|198.03|200.83|198.03|200.83|198.03|0
1652237990000|2022-05-11 02:59:50|200.94|198.14|201.04|198.24|201.04|198.24|200.94|198.14|0
1652238000000|2022-05-11 03:00:00|200.99|198.19|200.94|198.14|200.99|198.19|200.94|198.14|0
1652238010000|2022-05-11 03:00:10|200.83|198.03|200.88|198.08|200.88|198.08|200.83|198.03|0
1652238030000|2022-05-11 03:00:30|200.94|198.14|200.88|198.08|200.94|198.14|200.88|198.08|0
1652238040000|2022-05-11 03:00:40|200.83|198.03|200.83|198.03|200.83|198.03|200.83|198.03|0
1652238060000|2022-05-11 03:01:00|200.88|198.08|200.94|198.14|200.94|198.14|200.88|198.08|0
1652238070000|2022-05-11 03:01:10|200.83|198.03|200.83|198.03|200.83|198.03|200.83|198.03|0
1652238080000|2022-05-11 03:01:20|200.73|197.93|200.73|197.93|200.73|197.93|200.73|197.93|0
1652238090000|2022-05-11 03:01:30|200.83|198.03|200.62|197.82|200.83|198.03|200.52|197.72|0
1652238110000|2022-05-11 03:01:50|200.73|197.93|200.78|197.98|200.78|197.98|200.73|197.93|0
1652238120000|2022-05-11 03:02:00|200.83|198.03|200.83|198.03|200.83|198.03|200.83|198.03|0
1652238130000|2022-05-11 03:02:10|200.88|198.08|200.94|198.14|200.94|198.14|200.83|198.03|0
1652238140000|2022-05-11 03:02:20|200.93|198.13|200.88|198.08|200.93|198.13|200.83|198.03|0
1652238150000|2022-05-11 03:02:30|200.93|198.13|200.88|198.08|200.93|198.13|200.88|198.08|0
1652238160000|2022-05-11 03:02:40|200.93|198.13|200.93|198.13|200.93|198.13|200.93|198.13|0
1652238170000|2022-05-11 03:02:50|201.04|198.24|201.09|198.29|201.09|198.29|201.04|198.24|0
1652238180000|2022-05-11 03:03:00|201.14|198.34|200.93|198.13|201.14|198.34|200.93|198.13|0
1652238190000|2022-05-11 03:03:10|200.88|198.08|200.83|198.03|200.88|198.08|200.83|198.03|0
1652238200000|2022-05-11 03:03:20|200.93|198.13|200.88|198.08|200.93|198.13|200.88|198.08|0
1652238210000|2022-05-11 03:03:30|200.93|198.13|200.93|198.13|200.93|198.13|200.93|198.13|0
1652238220000|2022-05-11 03:03:40|200.98|198.18|200.93|198.13|200.98|198.18|200.93|198.13|0
1652238230000|2022-05-11 03:03:50|200.83|198.03|200.88|198.08|200.88|198.08|200.83|198.03|0
1652238240000|2022-05-11 03:04:00|200.93|198.13|200.93|198.13|201.04|198.24|200.93|198.13|0
1652238250000|2022-05-11 03:04:10|201.04|198.24|201.09|198.29|201.09|198.29|201.04|198.24|0
1652238260000|2022-05-11 03:04:20|201.14|198.34|201.14|198.34|201.14|198.34|201.14|198.34|0
1652238270000|2022-05-11 03:04:30|201.04|198.24|201.04|198.24|201.04|198.24|201.04|198.24|0
1652238280000|2022-05-11 03:04:40|201.14|198.34|201.25|198.45|201.25|198.45|201.14|198.34|0
1652238290000|2022-05-11 03:04:50|201.19|198.39|201.19|198.39|201.25|198.45|201.19|198.39|0
1652238300000|2022-05-11 03:05:00|201.14|198.34|201.14|198.34|201.14|198.34|201.04|198.24|0
1652238310000|2022-05-11 03:05:10|201.19|198.39|201.19|198.39|201.19|198.39|201.19|198.39|0
1652238320000|2022-05-11 03:05:20|201.3|198.5|201.25|198.45|201.3|198.5|201.25|198.45|0
1652238330000|2022-05-11 03:05:30|201.3|198.5|201.3|198.5|201.35|198.55|201.25|198.45|0
1652238340000|2022-05-11 03:05:40|201.25|198.45|201.19|198.39|201.25|198.45|201.19|198.39|0
1652238350000|2022-05-11 03:05:50|201.25|198.45|201.25|198.45|201.25|198.45|201.19|198.39|0
1652238360000|2022-05-11 03:06:00|201.19|198.39|201.14|198.34|201.19|198.39|201.14|198.34|0
1652238370000|2022-05-11 03:06:10|201.35|198.55|201.25|198.45|201.35|198.55|201.25|198.45|0
1652238380000|2022-05-11 03:06:20|201.19|198.39|201.19|198.39|201.19|198.39|201.19|198.39|0
1652238390000|2022-05-11 03:06:30|201.14|198.34|201.19|198.39|201.25|198.45|201.14|198.34|0
1652238400000|2022-05-11 03:06:40|201.14|198.34|201.14|198.34|201.25|198.45|201.14|198.34|0
1652238410000|2022-05-11 03:06:50|201.04|198.24|201.14|198.34|201.14|198.34|201.04|198.24|0
1652238420000|2022-05-11 03:07:00|201.19|198.39|201.3|198.5|201.3|198.5|201.19|198.39|0
1652238430000|2022-05-11 03:07:10|201.35|198.55|201.3|198.5|201.4|198.6|201.3|198.5|0
1652238440000|2022-05-11 03:07:20|201.4|198.6|201.35|198.55|201.4|198.6|201.35|198.55|0
1652238450000|2022-05-11 03:07:30|201.3|198.5|201.3|198.5|201.3|198.5|201.3|198.5|0
1652238460000|2022-05-11 03:07:40|201.35|198.55|201.35|198.55|201.35|198.55|201.35|198.55|0
1652238470000|2022-05-11 03:07:50|201.45|198.65|201.45|198.65|201.45|198.65|201.45|198.65|0
1652238480000|2022-05-11 03:08:00|201.56|198.76|201.5|198.7|201.56|198.76|201.5|198.7|0
1652238490000|2022-05-11 03:08:10|201.45|198.65|201.4|198.6|201.45|198.65|201.4|198.6|0
1652238500000|2022-05-11 03:08:20|201.45|198.65|201.4|198.6|201.45|198.65|201.35|198.55|0
1652238510000|2022-05-11 03:08:30|201.45|198.65|201.45|198.65|201.45|198.65|201.45|198.65|0
1652238520000|2022-05-11 03:08:40|201.5|198.7|201.45|198.65|201.5|198.7|201.45|198.65|0
1652238540000|2022-05-11 03:09:00|201.25|198.45|201.25|198.45|201.25|198.45|201.25|198.45|0
1652238550000|2022-05-11 03:09:10|201.14|198.34|201.14|198.34|201.14|198.34|201.14|198.34|0
1652238580000|2022-05-11 03:09:40|201.19|198.39|201.24|198.44|201.29|198.49|201.19|198.39|0
1652238590000|2022-05-11 03:09:50|201.19|198.39|201.19|198.39|201.19|198.39|201.19|198.39|0
1652238600000|2022-05-11 03:10:00|201.24|198.44|201.14|198.34|201.24|198.44|201.14|198.34|0
1652238610000|2022-05-11 03:10:10|201.04|198.24|200.72|197.92|201.04|198.24|200.56|197.76|0
1652238620000|2022-05-11 03:10:20|200.62|197.82|200.62|197.82|200.62|197.82|200.56|197.76|0
1652238630000|2022-05-11 03:10:30|200.72|197.92|200.83|198.03|200.83|198.03|200.62|197.82|0
1652238640000|2022-05-11 03:10:40|200.77|197.97|200.62|197.82|200.77|197.97|200.62|197.82|0
1652238650000|2022-05-11 03:10:50|200.51|197.71|200.62|197.82|200.62|197.82|200.51|197.71|0
1652238660000|2022-05-11 03:11:00|200.67|197.87|200.72|197.92|200.72|197.92|200.67|197.87|0
1652238670000|2022-05-11 03:11:10|200.67|197.87|200.72|197.92|200.72|197.92|200.67|197.87|0
1652238680000|2022-05-11 03:11:20|200.77|197.97|200.77|197.97|200.77|197.97|200.77|197.97|0
1652238690000|2022-05-11 03:11:30|200.83|198.03|200.83|198.03|200.83|198.03|200.83|198.03|0
1652238700000|2022-05-11 03:11:40|200.72|197.92|200.83|198.03|200.83|198.03|200.72|197.92|0
1652238710000|2022-05-11 03:11:50|200.93|198.13|201.04|198.24|201.04|198.24|200.93|198.13|0
1652238720000|2022-05-11 03:12:00|201.03|198.23|201.03|198.23|201.03|198.23|201.03|198.23|0
1652238730000|2022-05-11 03:12:10|201.09|198.29|200.88|198.08|201.09|198.29|200.88|198.08|0
1652238740000|2022-05-11 03:12:20|200.83|198.03|200.83|198.03|200.83|198.03|200.77|197.97|0
1652238750000|2022-05-11 03:12:30|200.88|198.08|200.72|197.92|200.88|198.08|200.72|197.92|0
1652238760000|2022-05-11 03:12:40|200.77|197.97|200.77|197.97|200.77|197.97|200.77|197.97|0
1652238770000|2022-05-11 03:12:50|200.83|198.03|200.83|198.03|200.83|198.03|200.83|198.03|0
1652238780000|2022-05-11 03:13:00|200.72|197.92|200.67|197.87|200.83|198.03|200.67|197.87|0
1652238790000|2022-05-11 03:13:10|200.62|197.82|200.51|197.71|200.67|197.87|200.51|197.71|0
1652238800000|2022-05-11 03:13:20|200.56|197.76|200.56|197.76|200.56|197.76|200.51|197.71|0
1652238810000|2022-05-11 03:13:30|200.62|197.82|200.62|197.82|200.62|197.82|200.62|197.82|0
1652238820000|2022-05-11 03:13:40|200.56|197.76|200.67|197.87|200.67|197.87|200.56|197.76|0
1652238830000|2022-05-11 03:13:50|200.62|197.82|200.67|197.87|200.67|197.87|200.62|197.82|0
1652238840000|2022-05-11 03:14:00|200.72|197.92|200.83|198.03|200.83|198.03|200.72|197.92|0
1652238850000|2022-05-11 03:14:10|200.93|198.13|200.93|198.13|200.93|198.13|200.93|198.13|0
1652238860000|2022-05-11 03:14:20|200.88|198.08|200.83|198.03|200.88|198.08|200.83|198.03|0
1652238880000|2022-05-11 03:14:40|200.77|197.97|200.83|198.03|200.83|198.03|200.72|197.92|0
1652238890000|2022-05-11 03:14:50|200.72|197.92|200.83|198.03|200.83|198.03|200.72|197.92|0
1652238900000|2022-05-11 03:15:00|200.77|197.97|200.93|198.13|200.93|198.13|200.77|197.97|0
1652238910000|2022-05-11 03:15:10|200.82|198.02|200.72|197.92|200.82|198.02|200.72|197.92|0
1652238920000|2022-05-11 03:15:20|200.51|197.71|200.41|197.61|200.51|197.71|200.41|197.61|0
1652238930000|2022-05-11 03:15:30|200.51|197.71|200.67|197.87|200.67|197.87|200.51|197.71|0
1652238940000|2022-05-11 03:15:40|200.62|197.82|200.51|197.71|200.62|197.82|200.51|197.71|0
1652238950000|2022-05-11 03:15:50|200.62|197.82|200.62|197.82|200.62|197.82|200.62|197.82|0
1652238960000|2022-05-11 03:16:00|200.56|197.76|200.62|197.82|200.62|197.82|200.51|197.71|0
1652238990000|2022-05-11 03:16:30|200.72|197.92|200.72|197.92|200.72|197.92|200.72|197.92|0
1652239000000|2022-05-11 03:16:40|200.82|198.02|200.82|198.02|200.82|198.02|200.82|198.02|0
1652239010000|2022-05-11 03:16:50|200.87|198.07|200.72|197.92|200.93|198.13|200.72|197.92|0
1652239020000|2022-05-11 03:17:00|200.62|197.82|200.62|197.82|200.62|197.82|200.62|197.82|0
1652239030000|2022-05-11 03:17:10|200.67|197.87|200.72|197.92|200.72|197.92|200.62|197.82|0
1652239050000|2022-05-11 03:17:30|200.82|198.02|200.87|198.07|200.93|198.13|200.82|198.02|0
1652239060000|2022-05-11 03:17:40|200.82|198.02|200.93|198.13|200.93|198.13|200.82|198.02|0
1652239070000|2022-05-11 03:17:50|200.87|198.07|200.93|198.13|200.93|198.13|200.87|198.07|0
1652239080000|2022-05-11 03:18:00|200.87|198.07|200.93|198.13|200.93|198.13|200.87|198.07|0
1652239090000|2022-05-11 03:18:10|201.14|198.34|201.14|198.34|201.14|198.34|201.14|198.34|0
1652239100000|2022-05-11 03:18:20|201.35|198.55|201.29|198.49|201.35|198.55|201.29|198.49|0
1652239110000|2022-05-11 03:18:30|201.24|198.44|201.24|198.44|201.35|198.55|201.24|198.44|0
1652239120000|2022-05-11 03:18:40|201.19|198.39|201.24|198.44|201.24|198.44|201.19|198.39|0
1652239130000|2022-05-11 03:18:50|201.35|198.55|201.19|198.39|201.35|198.55|201.19|198.39|0
1652239140000|2022-05-11 03:19:00|201.29|198.49|201.45|198.65|201.45|198.65|201.29|198.49|0
1652239150000|2022-05-11 03:19:10|201.55|198.75|201.45|198.65|201.55|198.75|201.45|198.65|0
1652239160000|2022-05-11 03:19:20|201.34|198.54|201.4|198.6|201.4|198.6|201.34|198.54|0
1652239170000|2022-05-11 03:19:30|201.39|198.59|201.24|198.44|201.5|198.7|201.24|198.44|0
1652239180000|2022-05-11 03:19:40|201.14|198.34|201.14|198.34|201.14|198.34|201.14|198.34|0
1652239190000|2022-05-11 03:19:50|201.19|198.39|201.19|198.39|201.19|198.39|201.19|198.39|0
1652239200000|2022-05-11 03:20:00|201.24|198.44|201.24|198.44|201.24|198.44|201.24|198.44|0
1652239210000|2022-05-11 03:20:10|201.19|198.39|201.24|198.44|201.24|198.44|201.14|198.34|0
1652239220000|2022-05-11 03:20:20|201.34|198.54|201.34|198.54|201.34|198.54|201.34|198.54|0
1652239230000|2022-05-11 03:20:30|201.45|198.65|201.34|198.54|201.45|198.65|201.34|198.54|0
1652239240000|2022-05-11 03:20:40|201.45|198.65|201.5|198.7|201.5|198.7|201.45|198.65|0
1652239250000|2022-05-11 03:20:50|201.45|198.65|201.5|198.7|201.55|198.75|201.45|198.65|0
1652239260000|2022-05-11 03:21:00|201.55|198.75|201.5|198.7|201.55|198.75|201.5|198.7|0
1652239270000|2022-05-11 03:21:10|201.66|198.86|201.81|199.01|201.81|199.01|201.66|198.86|0
1652239280000|2022-05-11 03:21:20|201.92|199.12|201.92|199.12|201.92|199.12|201.87|199.07|0
1652239290000|2022-05-11 03:21:30|201.87|199.07|201.87|199.07|201.87|199.07|201.87|199.07|0
1652239310000|2022-05-11 03:21:50|201.81|199.01|201.76|198.96|201.81|199.01|201.76|198.96|0
1652239330000|2022-05-11 03:22:10|201.71|198.91|201.76|198.96|201.76|198.96|201.66|198.86|0
1652239340000|2022-05-11 03:22:20|201.81|199.01|201.87|199.07|201.87|199.07|201.76|198.96|0
1652239350000|2022-05-11 03:22:30|201.76|198.96|201.76|198.96|201.76|198.96|201.76|198.96|0
1652239360000|2022-05-11 03:22:40|201.66|198.86|201.76|198.96|201.76|198.96|201.66|198.86|0
1652239370000|2022-05-11 03:22:50|201.71|198.91|201.76|198.96|201.76|198.96|201.71|198.91|0
1652239380000|2022-05-11 03:23:00|201.81|199.01|201.87|199.07|201.92|199.12|201.81|199.01|0
1652239390000|2022-05-11 03:23:10|201.76|198.96|201.76|198.96|201.76|198.96|201.76|198.96|0
1652239400000|2022-05-11 03:23:20|201.66|198.86|201.66|198.86|201.66|198.86|201.66|198.86|0
1652239440000|2022-05-11 03:24:00|201.76|198.96|201.76|198.96|201.76|198.96|201.76|198.96|0
1652239450000|2022-05-11 03:24:10|201.87|199.07|201.87|199.07|201.87|199.07|201.87|199.07|0
1652239460000|2022-05-11 03:24:20|201.76|198.96|201.76|198.96|201.76|198.96|201.76|198.96|0
1652239470000|2022-05-11 03:24:30|201.81|199.01|201.81|199.01|201.87|199.07|201.81|199.01|0
1652239480000|2022-05-11 03:24:40|201.87|199.07|201.81|199.01|201.87|199.07|201.81|199.01|0
1652239490000|2022-05-11 03:24:50|201.76|198.96|201.76|198.96|201.76|198.96|201.76|198.96|0
1652239500000|2022-05-11 03:25:00|201.71|198.91|201.76|198.96|201.76|198.96|201.71|198.91|0
1652239510000|2022-05-11 03:25:10|201.86|199.06|201.86|199.06|201.86|199.06|201.86|199.06|0
1652239530000|2022-05-11 03:25:30|201.81|199.01|201.86|199.06|201.86|199.06|201.76|198.96|0
1652239550000|2022-05-11 03:25:50|201.91|199.11|201.5|198.7|201.91|199.11|201.5|198.7|0
1652239560000|2022-05-11 03:26:00|201.55|198.75|201.5|198.7|201.55|198.75|201.45|198.65|0
1652239570000|2022-05-11 03:26:10|201.55|198.75|201.55|198.75|201.55|198.75|201.45|198.65|0
1652239580000|2022-05-11 03:26:20|201.6|198.8|201.6|198.8|201.6|198.8|201.55|198.75|0
1652239590000|2022-05-11 03:26:30|201.66|198.86|201.66|198.86|201.66|198.86|201.66|198.86|0
1652239600000|2022-05-11 03:26:40|201.55|198.75|201.55|198.75|201.6|198.8|201.55|198.75|0
1652239610000|2022-05-11 03:26:50|201.45|198.65|201.5|198.7|201.5|198.7|201.45|198.65|0
1652239620000|2022-05-11 03:27:00|201.45|198.65|201.5|198.7|201.5|198.7|201.45|198.65|0
1652239630000|2022-05-11 03:27:10|201.55|198.75|201.5|198.7|201.55|198.75|201.45|198.65|0
1652239640000|2022-05-11 03:27:20|201.45|198.65|201.45|198.65|201.5|198.7|201.45|198.65|0
1652239650000|2022-05-11 03:27:30|201.5|198.7|201.5|198.7|201.55|198.75|201.5|198.7|0
1652239660000|2022-05-11 03:27:40|201.55|198.75|201.65|198.85|201.65|198.85|201.55|198.75|0
1652239680000|2022-05-11 03:28:00|201.76|198.96|201.76|198.96|201.76|198.96|201.76|198.96|0
1652239690000|2022-05-11 03:28:10|201.7|198.9|201.65|198.85|201.7|198.9|201.65|198.85|0
1652239700000|2022-05-11 03:28:20|201.6|198.8|201.6|198.8|201.6|198.8|201.6|198.8|0
1652239710000|2022-05-11 03:28:30|201.65|198.85|201.65|198.85|201.65|198.85|201.65|198.85|0
1652239720000|2022-05-11 03:28:40|201.6|198.8|201.55|198.75|201.6|198.8|201.55|198.75|0
1652239730000|2022-05-11 03:28:50|201.45|198.65|201.5|198.7|201.55|198.75|201.45|198.65|0
1652239740000|2022-05-11 03:29:00|201.45|198.65|201.34|198.54|201.45|198.65|201.34|198.54|0
1652239750000|2022-05-11 03:29:10|201.44|198.64|201.44|198.64|201.44|198.64|201.44|198.64|0
1652239760000|2022-05-11 03:29:20|201.39|198.59|201.55|198.75|201.55|198.75|201.39|198.59|0
1652239770000|2022-05-11 03:29:30|201.65|198.85|201.6|198.8|201.65|198.85|201.55|198.75|0
1652239780000|2022-05-11 03:29:40|201.55|198.75|201.55|198.75|201.55|198.75|201.55|198.75|0
1652239800000|2022-05-11 03:30:00|201.7|198.9|201.55|198.75|201.7|198.9|201.55|198.75|0
1652239820000|2022-05-11 03:30:20|201.6|198.8|201.6|198.8|201.6|198.8|201.6|198.8|0
1652239830000|2022-05-11 03:30:30|201.65|198.85|201.65|198.85|201.76|198.96|201.6|198.8|0
1652239840000|2022-05-11 03:30:40|201.6|198.8|201.65|198.85|201.65|198.85|201.6|198.8|0
1652239850000|2022-05-11 03:30:50|201.6|198.8|201.65|198.85|201.65|198.85|201.6|198.8|0
1652239860000|2022-05-11 03:31:00|201.55|198.75|201.44|198.64|201.55|198.75|201.44|198.64|0
1652239900000|2022-05-11 03:31:40|201.49|198.69|201.44|198.64|201.55|198.75|201.44|198.64|0
1652239920000|2022-05-11 03:32:00|201.39|198.59|201.44|198.64|201.44|198.64|201.39|198.59|0
1652239930000|2022-05-11 03:32:10|201.39|198.59|201.44|198.64|201.44|198.64|201.39|198.59|0
1652239940000|2022-05-11 03:32:20|201.39|198.59|201.44|198.64|201.44|198.64|201.39|198.59|0
1652239950000|2022-05-11 03:32:30|201.55|198.75|201.44|198.64|201.55|198.75|201.44|198.64|0
1652239970000|2022-05-11 03:32:50|201.39|198.59|201.44|198.64|201.44|198.64|201.39|198.59|0
1652239990000|2022-05-11 03:33:10|201.39|198.59|201.34|198.54|201.39|198.59|201.34|198.54|0
1652240000000|2022-05-11 03:33:20|201.39|198.59|201.39|198.59|201.39|198.59|201.39|198.59|0
1652240010000|2022-05-11 03:33:30|201.44|198.64|201.44|198.64|201.49|198.69|201.44|198.64|0
1652240020000|2022-05-11 03:33:40|201.34|198.54|201.34|198.54|201.34|198.54|201.34|198.54|0
1652240040000|2022-05-11 03:34:00|201.39|198.59|201.44|198.64|201.44|198.64|201.39|198.59|0
1652240050000|2022-05-11 03:34:10|201.39|198.59|201.44|198.64|201.44|198.64|201.34|198.54|0
1652240060000|2022-05-11 03:34:20|201.39|198.59|201.44|198.64|201.44|198.64|201.39|198.59|0
1652240070000|2022-05-11 03:34:30|201.34|198.54|201.13|198.33|201.34|198.54|201.13|198.33|0
1652240080000|2022-05-11 03:34:40|201.18|198.38|201.13|198.33|201.18|198.38|201.13|198.33|0
1652240090000|2022-05-11 03:34:50|201.18|198.38|201.18|198.38|201.18|198.38|201.18|198.38|0
1652240100000|2022-05-11 03:35:00|201.23|198.43|201.34|198.54|201.34|198.54|201.23|198.43|0
1652240120000|2022-05-11 03:35:20|201.44|198.64|201.44|198.64|201.44|198.64|201.39|198.59|0
1652240130000|2022-05-11 03:35:30|201.34|198.54|201.34|198.54|201.34|198.54|201.34|198.54|0
1652240140000|2022-05-11 03:35:40|201.28|198.48|201.28|198.48|201.28|198.48|201.23|198.43|0
1652240150000|2022-05-11 03:35:50|201.23|198.43|201.39|198.59|201.39|198.59|201.23|198.43|0
1652240160000|2022-05-11 03:36:00|201.44|198.64|201.44|198.64|201.44|198.64|201.44|198.64|0
1652240180000|2022-05-11 03:36:20|201.34|198.54|201.44|198.64|201.44|198.64|201.34|198.54|0
1652240190000|2022-05-11 03:36:30|201.55|198.75|201.55|198.75|201.55|198.75|201.55|198.75|0
1652240200000|2022-05-11 03:36:40|201.44|198.64|201.44|198.64|201.44|198.64|201.44|198.64|0
1652240230000|2022-05-11 03:37:10|201.49|198.69|201.49|198.69|201.49|198.69|201.49|198.69|0
1652240240000|2022-05-11 03:37:20|201.44|198.64|201.44|198.64|201.44|198.64|201.44|198.64|0
1652240250000|2022-05-11 03:37:30|201.34|198.54|201.34|198.54|201.34|198.54|201.34|198.54|0
1652240270000|2022-05-11 03:37:50|201.39|198.59|201.49|198.69|201.49|198.69|201.39|198.59|0
1652240280000|2022-05-11 03:38:00|201.44|198.64|201.44|198.64|201.44|198.64|201.44|198.64|0
1652240330000|2022-05-11 03:38:50|201.49|198.69|201.44|198.64|201.49|198.69|201.44|198.64|0
1652240360000|2022-05-11 03:39:20|201.23|198.43|201.34|198.54|201.34|198.54|201.23|198.43|0
1652240370000|2022-05-11 03:39:30|201.23|198.43|201.23|198.43|201.23|198.43|201.23|198.43|0
1652240380000|2022-05-11 03:39:40|201.18|198.38|201.18|198.38|201.18|198.38|201.18|198.38|0
1652240390000|2022-05-11 03:39:50|201.13|198.33|201.13|198.33|201.18|198.38|201.13|198.33|0
1652240400000|2022-05-11 03:40:00|201.18|198.38|201.23|198.43|201.23|198.43|201.13|198.33|0
1652240410000|2022-05-11 03:40:10|201.18|198.38|201.02|198.22|201.18|198.38|201.02|198.22|0
1652240420000|2022-05-11 03:40:20|200.71|197.91|200.86|198.06|200.86|198.06|200.71|197.91|0
1652240430000|2022-05-11 03:40:30|200.92|198.12|200.92|198.12|200.92|198.12|200.92|198.12|0
1652240440000|2022-05-11 03:40:40|200.81|198.01|200.81|198.01|200.81|198.01|200.81|198.01|0
1652240450000|2022-05-11 03:40:50|200.76|197.96|200.6|197.8|200.76|197.96|200.6|197.8|0
1652240460000|2022-05-11 03:41:00|200.55|197.75|200.5|197.7|200.55|197.75|200.5|197.7|0
1652240480000|2022-05-11 03:41:20|200.6|197.8|200.6|197.8|200.6|197.8|200.6|197.8|0
1652240490000|2022-05-11 03:41:30|200.55|197.75|200.19|197.39|200.55|197.75|200.19|197.39|0
1652240500000|2022-05-11 03:41:40|200.08|197.28|200.08|197.28|200.08|197.28|200.08|197.28|0
1652240510000|2022-05-11 03:41:50|200.19|197.39|200.19|197.39|200.29|197.49|200.19|197.39|0
1652240530000|2022-05-11 03:42:10|200.08|197.28|200.08|197.28|200.08|197.28|200.08|197.28|0
1652240540000|2022-05-11 03:42:20|200.19|197.39|200.19|197.39|200.19|197.39|200.19|197.39|0
1652240550000|2022-05-11 03:42:30|200.13|197.33|200.29|197.49|200.29|197.49|200.13|197.33|0
1652240570000|2022-05-11 03:42:50|200.4|197.6|200.5|197.7|200.5|197.7|200.4|197.6|0
1652240580000|2022-05-11 03:43:00|200.4|197.6|200.4|197.6|200.4|197.6|200.4|197.6|0
1652240590000|2022-05-11 03:43:10|200.45|197.65|200.45|197.65|200.5|197.7|200.45|197.65|0
1652240600000|2022-05-11 03:43:20|200.5|197.7|200.5|197.7|200.5|197.7|200.5|197.7|0
1652240610000|2022-05-11 03:43:30|200.6|197.8|200.6|197.8|200.6|197.8|200.6|197.8|0
1652240630000|2022-05-11 03:43:50|200.5|197.7|200.5|197.7|200.5|197.7|200.5|197.7|0
1652240640000|2022-05-11 03:44:00|200.55|197.75|200.5|197.7|200.55|197.75|200.5|197.7|0
1652240660000|2022-05-11 03:44:20|200.44|197.64|200.5|197.7|200.5|197.7|200.44|197.64|0
1652240680000|2022-05-11 03:44:40|200.6|197.8|200.71|197.91|200.71|197.91|200.6|197.8|0
1652240710000|2022-05-11 03:45:10|200.81|198.01|201.12|198.32|201.12|198.32|200.81|198.01|0
1652240720000|2022-05-11 03:45:20|201.02|198.22|201.02|198.22|201.12|198.32|201.02|198.22|0
1652240730000|2022-05-11 03:45:30|201.07|198.27|201.28|198.48|201.33|198.53|201.07|198.27|0
1652240740000|2022-05-11 03:45:40|201.23|198.43|201.23|198.43|201.23|198.43|201.23|198.43|0
1652240750000|2022-05-11 03:45:50|201.33|198.53|201.44|198.64|201.44|198.64|201.33|198.53|0
1652240760000|2022-05-11 03:46:00|201.49|198.69|201.54|198.74|201.54|198.74|201.49|198.69|0
1652240770000|2022-05-11 03:46:10|201.44|198.64|201.49|198.69|201.54|198.74|201.44|198.64|0
1652240780000|2022-05-11 03:46:20|201.44|198.64|201.65|198.85|201.65|198.85|201.44|198.64|0
1652240790000|2022-05-11 03:46:30|201.7|198.9|201.86|199.06|201.86|199.06|201.65|198.85|0
1652240800000|2022-05-11 03:46:40|201.8|199|201.86|199.06|201.86|199.06|201.8|199|0
1652240820000|2022-05-11 03:47:00|201.96|199.16|201.96|199.16|201.96|199.16|201.86|199.06|0
1652240830000|2022-05-11 03:47:10|202.06|199.26|202.06|199.26|202.06|199.26|202.06|199.26|0
1652240850000|2022-05-11 03:47:30|201.96|199.16|201.96|199.16|201.96|199.16|201.96|199.16|0
1652240860000|2022-05-11 03:47:40|201.85|199.05|201.96|199.16|201.96|199.16|201.85|199.05|0
1652240870000|2022-05-11 03:47:50|201.9|199.1|201.96|199.16|201.96|199.16|201.85|199.05|0
1652240880000|2022-05-11 03:48:00|201.9|199.1|201.85|199.05|201.9|199.1|201.85|199.05|0
1652240890000|2022-05-11 03:48:10|201.75|198.95|201.85|199.05|201.85|199.05|201.75|198.95|0
1652240900000|2022-05-11 03:48:20|201.8|199|201.75|198.95|201.85|199.05|201.75|198.95|0
1652240910000|2022-05-11 03:48:30|201.8|199|201.85|199.05|201.85|199.05|201.8|199|0
1652240920000|2022-05-11 03:48:40|201.96|199.16|201.85|199.05|201.96|199.16|201.85|199.05|0
1652240930000|2022-05-11 03:48:50|201.96|199.16|202.06|199.26|202.06|199.26|201.96|199.16|0
1652240940000|2022-05-11 03:49:00|202.01|199.21|202.01|199.21|202.01|199.21|201.96|199.16|0
1652240950000|2022-05-11 03:49:10|201.96|199.16|202.01|199.21|202.01|199.21|201.96|199.16|0
1652240960000|2022-05-11 03:49:20|202.06|199.26|202.06|199.26|202.06|199.26|202.06|199.26|0
1652240980000|2022-05-11 03:49:40|202.01|199.21|201.96|199.16|202.06|199.26|201.96|199.16|0
1652240990000|2022-05-11 03:49:50|201.85|199.05|201.85|199.05|201.85|199.05|201.85|199.05|0
1652241000000|2022-05-11 03:50:00|201.96|199.16|202.01|199.21|202.01|199.21|201.96|199.16|0
1652241010000|2022-05-11 03:50:10|201.8|199|201.85|199.05|201.85|199.05|201.8|199|0
1652241020000|2022-05-11 03:50:20|201.9|199.1|201.9|199.1|201.9|199.1|201.9|199.1|0
1652241030000|2022-05-11 03:50:30|201.85|199.05|201.85|199.05|201.85|199.05|201.85|199.05|0
1652241040000|2022-05-11 03:50:40|201.75|198.95|201.75|198.95|201.75|198.95|201.75|198.95|0
1652241050000|2022-05-11 03:50:50|201.64|198.84|201.64|198.84|201.64|198.84|201.64|198.84|0
1652241070000|2022-05-11 03:51:10|201.54|198.74|201.54|198.74|201.54|198.74|201.54|198.74|0
1652241090000|2022-05-11 03:51:30|201.49|198.69|201.64|198.84|201.64|198.84|201.49|198.69|0
1652241100000|2022-05-11 03:51:40|201.54|198.74|201.54|198.74|201.54|198.74|201.54|198.74|0
1652241110000|2022-05-11 03:51:50|201.43|198.63|201.43|198.63|201.43|198.63|201.43|198.63|0
1652241120000|2022-05-11 03:52:00|201.59|198.79|201.54|198.74|201.64|198.84|201.54|198.74|0
1652241130000|2022-05-11 03:52:10|201.48|198.68|201.54|198.74|201.54|198.74|201.48|198.68|0
1652241140000|2022-05-11 03:52:20|201.48|198.68|201.33|198.53|201.48|198.68|201.33|198.53|0
1652241150000|2022-05-11 03:52:30|201.23|198.43|201.23|198.43|201.23|198.43|201.23|198.43|0
1652241170000|2022-05-11 03:52:50|201.12|198.32|201.33|198.53|201.33|198.53|201.12|198.32|0
1652241180000|2022-05-11 03:53:00|201.43|198.63|201.43|198.63|201.43|198.63|201.43|198.63|0
1652241190000|2022-05-11 03:53:10|201.33|198.53|201.23|198.43|201.38|198.58|201.23|198.43|0
1652241210000|2022-05-11 03:53:30|201.33|198.53|201.28|198.48|201.33|198.53|201.28|198.48|0
1652241220000|2022-05-11 03:53:40|201.23|198.43|201.12|198.32|201.23|198.43|201.12|198.32|0
1652241230000|2022-05-11 03:53:50|201.07|198.27|201.02|198.22|201.12|198.32|201.02|198.22|0
1652241240000|2022-05-11 03:54:00|200.91|198.11|200.81|198.01|200.91|198.11|200.81|198.01|0
1652241250000|2022-05-11 03:54:10|200.91|198.11|200.49|197.69|200.91|198.11|200.49|197.69|0
1652241260000|2022-05-11 03:54:20|200.6|197.8|200.7|197.9|200.7|197.9|200.6|197.8|0
1652241270000|2022-05-11 03:54:30|200.75|197.95|200.91|198.11|200.91|198.11|200.75|197.95|0
1652241280000|2022-05-11 03:54:40|200.86|198.06|200.81|198.01|200.86|198.06|200.7|197.9|0
1652241290000|2022-05-11 03:54:50|200.91|198.11|200.7|197.9|200.91|198.11|200.7|197.9|0
1652241300000|2022-05-11 03:55:00|200.86|198.06|200.91|198.11|200.91|198.11|200.86|198.06|0
1652241310000|2022-05-11 03:55:10|200.86|198.06|200.86|198.06|200.91|198.11|200.86|198.06|0
1652241320000|2022-05-11 03:55:20|200.91|198.11|200.91|198.11|200.91|198.11|200.91|198.11|0
1652241340000|2022-05-11 03:55:40|200.81|198.01|200.86|198.06|200.86|198.06|200.81|198.01|0
1652241350000|2022-05-11 03:55:50|200.81|198.01|200.81|198.01|200.81|198.01|200.75|197.95|0
1652241360000|2022-05-11 03:56:00|200.7|197.9|200.81|198.01|200.81|198.01|200.7|197.9|0
1652241370000|2022-05-11 03:56:10|200.91|198.11|200.91|198.11|200.91|198.11|200.91|198.11|0
1652241380000|2022-05-11 03:56:20|201.01|198.21|201.01|198.21|201.01|198.21|201.01|198.21|0
1652241390000|2022-05-11 03:56:30|200.91|198.11|200.91|198.11|200.96|198.16|200.91|198.11|0
1652241410000|2022-05-11 03:56:50|201.01|198.21|201.01|198.21|201.01|198.21|201.01|198.21|0
1652241420000|2022-05-11 03:57:00|201.12|198.32|201.12|198.32|201.12|198.32|201.12|198.32|0
1652241430000|2022-05-11 03:57:10|201.01|198.21|201.17|198.37|201.17|198.37|201.01|198.21|0
1652241440000|2022-05-11 03:57:20|201.22|198.42|201.27|198.47|201.27|198.47|201.17|198.37|0
1652241450000|2022-05-11 03:57:30|201.33|198.53|201.27|198.47|201.33|198.53|201.27|198.47|0
1652241460000|2022-05-11 03:57:40|201.22|198.42|201.27|198.47|201.27|198.47|201.22|198.42|0
1652241470000|2022-05-11 03:57:50|201.22|198.42|201.33|198.53|201.33|198.53|201.22|198.42|0
1652241480000|2022-05-11 03:58:00|201.22|198.42|201.27|198.47|201.33|198.53|201.22|198.42|0
1652241490000|2022-05-11 03:58:10|201.33|198.53|201.33|198.53|201.43|198.63|201.33|198.53|0
1652241500000|2022-05-11 03:58:20|201.22|198.42|201.22|198.42|201.33|198.53|201.22|198.42|0
1652241510000|2022-05-11 03:58:30|201.12|198.32|201.12|198.32|201.12|198.32|201.12|198.32|0
1652241520000|2022-05-11 03:58:40|201.22|198.42|201.22|198.42|201.22|198.42|201.22|198.42|0
1652241530000|2022-05-11 03:58:50|201.33|198.53|201.33|198.53|201.33|198.53|201.33|198.53|0
1652241540000|2022-05-11 03:59:00|201.22|198.42|201.22|198.42|201.22|198.42|201.22|198.42|0
1652241580000|2022-05-11 03:59:40|201.33|198.53|201.33|198.53|201.33|198.53|201.33|198.53|0
1652241590000|2022-05-11 03:59:50|201.22|198.42|201.22|198.42|201.22|198.42|201.22|198.42|0
1652241600000|2022-05-11 04:00:00|201.12|198.32|201.12|198.32|201.12|198.32|201.12|198.32|0
1652241610000|2022-05-11 04:00:10|201.22|198.42|201.22|198.42|201.22|198.42|201.22|198.42|0
1652241620000|2022-05-11 04:00:20|201.06|198.26|201.22|198.42|201.22|198.42|201.06|198.26|0
1652241640000|2022-05-11 04:00:40|201.17|198.37|201.12|198.32|201.17|198.37|201.12|198.32|0
1652241650000|2022-05-11 04:00:50|201.01|198.21|201.12|198.32|201.12|198.32|201.01|198.21|0
1652241660000|2022-05-11 04:01:00|201.01|198.21|200.91|198.11|201.01|198.21|200.91|198.11|0
1652241670000|2022-05-11 04:01:10|201.01|198.21|201.01|198.21|201.01|198.21|201.01|198.21|0
1652241680000|2022-05-11 04:01:20|200.91|198.11|200.91|198.11|200.91|198.11|200.91|198.11|0
1652241690000|2022-05-11 04:01:30|201.01|198.21|201.01|198.21|201.06|198.26|200.96|198.16|0
1652241700000|2022-05-11 04:01:40|201.12|198.32|201.12|198.32|201.12|198.32|201.12|198.32|0
1652241710000|2022-05-11 04:01:50|201.01|198.21|201.01|198.21|201.01|198.21|201.01|198.21|0
1652241720000|2022-05-11 04:02:00|200.96|198.16|201.22|198.42|201.22|198.42|200.96|198.16|0
1652241750000|2022-05-11 04:02:30|201.33|198.53|201.33|198.53|201.33|198.53|201.33|198.53|0
1652241760000|2022-05-11 04:02:40|201.38|198.58|201.27|198.47|201.38|198.58|201.27|198.47|0
1652241770000|2022-05-11 04:02:50|201.33|198.53|201.33|198.53|201.33|198.53|201.33|198.53|0
1652241780000|2022-05-11 04:03:00|201.22|198.42|201.12|198.32|201.22|198.42|201.12|198.32|0
1652241800000|2022-05-11 04:03:20|201.17|198.37|201.12|198.32|201.17|198.37|201.12|198.32|0
1652241820000|2022-05-11 04:03:40|201.17|198.37|201.27|198.47|201.27|198.47|201.17|198.37|0
1652241830000|2022-05-11 04:03:50|201.32|198.52|201.32|198.52|201.32|198.52|201.32|198.52|0
1652241840000|2022-05-11 04:04:00|201.37|198.57|201.43|198.63|201.43|198.63|201.32|198.52|0
1652241850000|2022-05-11 04:04:10|201.53|198.73|201.32|198.52|201.53|198.73|201.32|198.52|0
1652241860000|2022-05-11 04:04:20|201.37|198.57|201.64|198.84|201.64|198.84|201.37|198.57|0
1652241870000|2022-05-11 04:04:30|201.69|198.89|201.69|198.89|201.69|198.89|201.69|198.89|0
1652241880000|2022-05-11 04:04:40|201.64|198.84|201.64|198.84|201.64|198.84|201.64|198.84|0
1652241900000|2022-05-11 04:05:00|201.58|198.78|201.64|198.84|201.64|198.84|201.58|198.78|0
1652241910000|2022-05-11 04:05:10|201.74|198.94|201.64|198.84|201.74|198.94|201.64|198.84|0
1652241920000|2022-05-11 04:05:20|201.69|198.89|201.64|198.84|201.69|198.89|201.64|198.84|0
1652241950000|2022-05-11 04:05:50|201.74|198.94|201.74|198.94|201.74|198.94|201.74|198.94|0
1652241970000|2022-05-11 04:06:10|201.64|198.84|201.58|198.78|201.64|198.84|201.58|198.78|0
1652241980000|2022-05-11 04:06:20|201.64|198.84|201.64|198.84|201.64|198.84|201.64|198.84|0
1652241990000|2022-05-11 04:06:30|201.58|198.78|201.48|198.68|201.58|198.78|201.48|198.68|0
1652242000000|2022-05-11 04:06:40|201.43|198.63|201.43|198.63|201.43|198.63|201.43|198.63|0
1652242010000|2022-05-11 04:06:50|201.53|198.73|201.48|198.68|201.53|198.73|201.48|198.68|0
1652242030000|2022-05-11 04:07:10|201.43|198.63|201.43|198.63|201.43|198.63|201.43|198.63|0
1652242050000|2022-05-11 04:07:30|201.32|198.52|201.43|198.63|201.43|198.63|201.32|198.52|0
1652242080000|2022-05-11 04:08:00|201.53|198.73|201.53|198.73|201.53|198.73|201.53|198.73|0
1652242160000|2022-05-11 04:09:20|201.58|198.78|201.64|198.84|201.64|198.84|201.58|198.78|0
1652242170000|2022-05-11 04:09:30|201.58|198.78|201.58|198.78|201.58|198.78|201.58|198.78|0
1652242180000|2022-05-11 04:09:40|201.53|198.73|201.53|198.73|201.53|198.73|201.53|198.73|0
1652242200000|2022-05-11 04:10:00|201.64|198.84|201.53|198.73|201.64|198.84|201.53|198.73|0
1652242220000|2022-05-11 04:10:20|201.64|198.84|201.64|198.84|201.64|198.84|201.64|198.84|0
1652242240000|2022-05-11 04:10:40|201.58|198.78|201.53|198.73|201.64|198.84|201.53|198.73|0
1652242250000|2022-05-11 04:10:50|201.64|198.84|201.64|198.84|201.64|198.84|201.64|198.84|0
1652242260000|2022-05-11 04:11:00|201.58|198.78|201.64|198.84|201.64|198.84|201.58|198.78|0
1652242270000|2022-05-11 04:11:10|201.58|198.78|201.69|198.89|201.69|198.89|201.58|198.78|0
1652242280000|2022-05-11 04:11:20|201.63|198.83|201.63|198.83|201.63|198.83|201.63|198.83|0
1652242310000|2022-05-11 04:11:50|201.58|198.78|201.53|198.73|201.58|198.78|201.53|198.73|0
1652242390000|2022-05-11 04:13:10|201.63|198.83|201.63|198.83|201.63|198.83|201.63|198.83|0
1652242410000|2022-05-11 04:13:30|201.53|198.73|201.53|198.73|201.53|198.73|201.53|198.73|0
1652242480000|2022-05-11 04:14:40|201.22|198.42|201.22|198.42|201.22|198.42|201.22|198.42|0
1652242490000|2022-05-11 04:14:50|201.27|198.47|201.27|198.47|201.27|198.47|201.27|198.47|0
1652242500000|2022-05-11 04:15:00|201.32|198.52|201.42|198.62|201.42|198.62|201.32|198.52|0
1652242510000|2022-05-11 04:15:10|201.32|198.52|201.32|198.52|201.32|198.52|201.32|198.52|0
1652242520000|2022-05-11 04:15:20|201.47|198.67|201.47|198.67|201.47|198.67|201.47|198.67|0
1652242530000|2022-05-11 04:15:30|201.42|198.62|201.42|198.62|201.42|198.62|201.42|198.62|0
1652242550000|2022-05-11 04:15:50|201.37|198.57|201.11|198.31|201.37|198.57|201.11|198.31|0
1652242570000|2022-05-11 04:16:10|201.01|198.21|201.01|198.21|201.01|198.21|201.01|198.21|0
1652242580000|2022-05-11 04:16:20|200.9|198.1|201.01|198.21|201.01|198.21|200.9|198.1|0
1652242620000|2022-05-11 04:17:00|201.21|198.41|201.21|198.41|201.21|198.41|201.21|198.41|0
1652242700000|2022-05-11 04:18:20|201.26|198.46|201.21|198.41|201.32|198.52|201.21|198.41|0
1652242710000|2022-05-11 04:18:30|201.16|198.36|201.11|198.31|201.16|198.36|201.11|198.31|0
1652242750000|2022-05-11 04:19:10|201.05|198.25|201.11|198.31|201.11|198.31|201.05|198.25|0
1652242770000|2022-05-11 04:19:30|201.21|198.41|201.21|198.41|201.21|198.41|201.21|198.41|0
1652242800000|2022-05-11 04:20:00|201.11|198.31|201.05|198.25|201.11|198.31|201.05|198.25|0
1652242810000|2022-05-11 04:20:10|201|198.2|201.05|198.25|201.05|198.25|201|198.2|0
1652242820000|2022-05-11 04:20:20|201|198.2|201.05|198.25|201.05|198.25|201|198.2|0
1652242830000|2022-05-11 04:20:30|201|198.2|201|198.2|201|198.2|201|198.2|0
1652242840000|2022-05-11 04:20:40|200.9|198.1|200.95|198.15|201|198.2|200.9|198.1|0
1652242850000|2022-05-11 04:20:50|200.9|198.1|200.9|198.1|200.9|198.1|200.85|198.05|0
1652242860000|2022-05-11 04:21:00|201|198.2|201|198.2|201|198.2|201|198.2|0
1652242890000|2022-05-11 04:21:30|200.95|198.15|201|198.2|201|198.2|200.95|198.15|0
1652242900000|2022-05-11 04:21:40|201.11|198.31|201|198.2|201.11|198.31|201|198.2|0
1652242930000|2022-05-11 04:22:10|201.11|198.31|201.11|198.31|201.11|198.31|201.11|198.31|0
1652242960000|2022-05-11 04:22:40|201.21|198.41|201.11|198.31|201.21|198.41|201.11|198.31|0
1652242970000|2022-05-11 04:22:50|201.21|198.41|201.21|198.41|201.21|198.41|201.21|198.41|0
1652242990000|2022-05-11 04:23:10|201.11|198.31|201.11|198.31|201.11|198.31|201.11|198.31|0
1652243000000|2022-05-11 04:23:20|201|198.2|201|198.2|201|198.2|201|198.2|0
1652243010000|2022-05-11 04:23:30|201.11|198.31|201.11|198.31|201.11|198.31|201.05|198.25|0
1652243020000|2022-05-11 04:23:40|201|198.2|201|198.2|201|198.2|201|198.2|0
1652243030000|2022-05-11 04:23:50|200.95|198.15|200.9|198.1|200.95|198.15|200.9|198.1|0
1652243040000|2022-05-11 04:24:00|200.84|198.04|200.9|198.1|200.9|198.1|200.84|198.04|0
1652243080000|2022-05-11 04:24:40|200.79|197.99|200.79|197.99|200.9|198.1|200.79|197.99|0
1652243090000|2022-05-11 04:24:50|200.59|197.79|200.69|197.89|200.69|197.89|200.48|197.68|0
1652243100000|2022-05-11 04:25:00|200.79|197.99|200.69|197.89|200.79|197.99|200.69|197.89|0
1652243110000|2022-05-11 04:25:10|200.79|197.99|200.48|197.68|200.79|197.99|200.48|197.68|0
1652243120000|2022-05-11 04:25:20|200.58|197.78|200.58|197.78|200.58|197.78|200.53|197.73|0
1652243130000|2022-05-11 04:25:30|200.43|197.63|200.43|197.63|200.48|197.68|200.43|197.63|0
1652243140000|2022-05-11 04:25:40|200.38|197.58|200.27|197.47|200.38|197.58|200.27|197.47|0
1652243150000|2022-05-11 04:25:50|200.32|197.52|200.48|197.68|200.48|197.68|200.32|197.52|0
1652243160000|2022-05-11 04:26:00|200.58|197.78|200.63|197.83|200.63|197.83|200.58|197.78|0
1652243170000|2022-05-11 04:26:10|200.69|197.89|200.69|197.89|200.69|197.89|200.69|197.89|0
1652243180000|2022-05-11 04:26:20|200.74|197.94|200.69|197.89|200.74|197.94|200.69|197.89|0
1652243190000|2022-05-11 04:26:30|200.53|197.73|200.58|197.78|200.58|197.78|200.53|197.73|0
1652243200000|2022-05-11 04:26:40|200.63|197.83|200.69|197.89|200.69|197.89|200.63|197.83|0
1652243210000|2022-05-11 04:26:50|200.63|197.83|200.69|197.89|200.69|197.89|200.63|197.83|0
1652243220000|2022-05-11 04:27:00|200.63|197.83|200.58|197.78|200.69|197.89|200.58|197.78|0
1652243240000|2022-05-11 04:27:20|200.43|197.63|200.48|197.68|200.48|197.68|200.43|197.63|0
1652243250000|2022-05-11 04:27:30|200.38|197.58|200.48|197.68|200.48|197.68|200.38|197.58|0
1652243260000|2022-05-11 04:27:40|200.53|197.73|200.53|197.73|200.53|197.73|200.53|197.73|0
1652243270000|2022-05-11 04:27:50|200.58|197.78|200.48|197.68|200.58|197.78|200.48|197.68|0
1652243280000|2022-05-11 04:28:00|200.43|197.63|200.43|197.63|200.48|197.68|200.43|197.63|0
1652243290000|2022-05-11 04:28:10|200.38|197.58|200.38|197.58|200.38|197.58|200.38|197.58|0
1652243320000|2022-05-11 04:28:40|200.37|197.57|200.37|197.57|200.37|197.57|200.37|197.57|0
1652243340000|2022-05-11 04:29:00|200.42|197.62|200.48|197.68|200.48|197.68|200.42|197.62|0
1652243400000|2022-05-11 04:30:00|200.69|197.89|200.79|197.99|200.79|197.99|200.69|197.89|0
1652243410000|2022-05-11 04:30:10|200.9|198.1|200.79|197.99|200.9|198.1|200.79|197.99|0
1652243420000|2022-05-11 04:30:20|200.74|197.94|200.74|197.94|200.74|197.94|200.69|197.89|0
1652243430000|2022-05-11 04:30:30|200.69|197.89|200.58|197.78|200.69|197.89|200.58|197.78|0
1652243450000|2022-05-11 04:30:50|200.79|197.99|200.79|197.99|200.9|198.1|200.79|197.99|0
1652243460000|2022-05-11 04:31:00|200.63|197.83|200.69|197.89|200.69|197.89|200.63|197.83|0
1652243470000|2022-05-11 04:31:10|200.63|197.83|200.58|197.78|200.63|197.83|200.53|197.73|0
1652243480000|2022-05-11 04:31:20|200.48|197.68|200.48|197.68|200.58|197.78|200.48|197.68|0
1652243490000|2022-05-11 04:31:30|200.58|197.78|200.58|197.78|200.58|197.78|200.58|197.78|0
1652243520000|2022-05-11 04:32:00|200.48|197.68|200.58|197.78|200.58|197.78|200.48|197.68|0
1652243530000|2022-05-11 04:32:10|200.69|197.89|200.79|197.99|200.79|197.99|200.69|197.89|0
1652243540000|2022-05-11 04:32:20|200.74|197.94|200.58|197.78|200.74|197.94|200.58|197.78|0
1652243550000|2022-05-11 04:32:30|200.69|197.89|200.53|197.73|200.69|197.89|200.48|197.68|0
1652243560000|2022-05-11 04:32:40|200.48|197.68|200.48|197.68|200.48|197.68|200.48|197.68|0
1652243580000|2022-05-11 04:33:00|200.58|197.78|200.58|197.78|200.58|197.78|200.58|197.78|0
1652243590000|2022-05-11 04:33:10|200.69|197.89|200.69|197.89|200.69|197.89|200.69|197.89|0
1652243600000|2022-05-11 04:33:20|200.79|197.99|200.79|197.99|200.89|198.09|200.79|197.99|0
1652243610000|2022-05-11 04:33:30|200.69|197.89|200.74|197.94|200.74|197.94|200.69|197.89|0
1652243620000|2022-05-11 04:33:40|200.79|197.99|200.69|197.89|200.79|197.99|200.69|197.89|0
1652243640000|2022-05-11 04:34:00|201|198.2|201|198.2|201|198.2|200.84|198.04|0
1652243660000|2022-05-11 04:34:20|200.89|198.09|200.84|198.04|200.89|198.09|200.84|198.04|0
1652243670000|2022-05-11 04:34:30|200.89|198.09|200.89|198.09|200.89|198.09|200.89|198.09|0
1652243690000|2022-05-11 04:34:50|200.84|198.04|200.84|198.04|200.84|198.04|200.84|198.04|0
1652243700000|2022-05-11 04:35:00|200.89|198.09|200.89|198.09|200.89|198.09|200.89|198.09|0
1652243720000|2022-05-11 04:35:20|200.84|198.04|200.79|197.99|200.84|198.04|200.79|197.99|0
1652243730000|2022-05-11 04:35:30|200.84|198.04|200.84|198.04|200.84|198.04|200.84|198.04|0
1652243740000|2022-05-11 04:35:40|200.79|197.99|200.79|197.99|200.79|197.99|200.79|197.99|0
1652243750000|2022-05-11 04:35:50|200.68|197.88|200.63|197.83|200.68|197.88|200.63|197.83|0
1652243760000|2022-05-11 04:36:00|200.68|197.88|200.58|197.78|200.68|197.88|200.58|197.78|0
1652243770000|2022-05-11 04:36:10|200.63|197.83|200.73|197.93|200.73|197.93|200.63|197.83|0
1652243780000|2022-05-11 04:36:20|200.79|197.99|200.79|197.99|200.79|197.99|200.79|197.99|0
1652243790000|2022-05-11 04:36:30|200.68|197.88|200.79|197.99|200.79|197.99|200.68|197.88|0
1652243800000|2022-05-11 04:36:40|200.84|198.04|201|198.2|201|198.2|200.84|198.04|0
1652243810000|2022-05-11 04:36:50|201.1|198.3|201.21|198.41|201.21|198.41|201.1|198.3|0
1652243820000|2022-05-11 04:37:00|201.1|198.3|201|198.2|201.1|198.3|201|198.2|0
1652243830000|2022-05-11 04:37:10|200.89|198.09|200.89|198.09|200.94|198.14|200.89|198.09|0
1652243850000|2022-05-11 04:37:30|200.79|197.99|200.84|198.04|200.84|198.04|200.79|197.99|0
1652243860000|2022-05-11 04:37:40|200.89|198.09|200.84|198.04|200.89|198.09|200.84|198.04|0
1652243880000|2022-05-11 04:38:00|200.89|198.09|200.84|198.04|200.89|198.09|200.84|198.04|0
1652243890000|2022-05-11 04:38:10|200.89|198.09|200.89|198.09|200.89|198.09|200.89|198.09|0
1652243900000|2022-05-11 04:38:20|200.79|197.99|200.68|197.88|200.79|197.99|200.68|197.88|0
1652243910000|2022-05-11 04:38:30|200.79|197.99|200.79|197.99|200.79|197.99|200.79|197.99|0
1652243930000|2022-05-11 04:38:50|200.84|198.04|200.89|198.09|200.94|198.14|200.84|198.04|0
1652243940000|2022-05-11 04:39:00|200.79|197.99|200.79|197.99|200.79|197.99|200.73|197.93|0
1652244000000|2022-05-11 04:40:00|200.89|198.09|201.1|198.3|201.1|198.3|200.89|198.09|0
1652244010000|2022-05-11 04:40:10|201|198.2|201|198.2|201.1|198.3|201|198.2|0
1652244020000|2022-05-11 04:40:20|200.89|198.09|200.89|198.09|200.89|198.09|200.89|198.09|0
1652244030000|2022-05-11 04:40:30|200.84|198.04|200.84|198.04|200.84|198.04|200.84|198.04|0
1652244040000|2022-05-11 04:40:40|200.79|197.99|201|198.2|201|198.2|200.79|197.99|0
1652244050000|2022-05-11 04:40:50|200.89|198.09|200.99|198.19|200.99|198.19|200.89|198.09|0
1652244060000|2022-05-11 04:41:00|200.84|198.04|200.84|198.04|200.84|198.04|200.84|198.04|0
1652244080000|2022-05-11 04:41:20|200.79|197.99|200.84|198.04|200.84|198.04|200.79|197.99|0
1652244090000|2022-05-11 04:41:30|200.89|198.09|200.89|198.09|200.89|198.09|200.79|197.99|0
1652244110000|2022-05-11 04:41:50|200.84|198.04|200.79|197.99|200.84|198.04|200.79|197.99|0
1652244120000|2022-05-11 04:42:00|200.73|197.93|200.68|197.88|200.73|197.93|200.68|197.88|0
1652244130000|2022-05-11 04:42:10|200.79|197.99|200.73|197.93|200.79|197.99|200.73|197.93|0
1652244140000|2022-05-11 04:42:20|200.68|197.88|200.68|197.88|200.68|197.88|200.68|197.88|0
1652244150000|2022-05-11 04:42:30|200.73|197.93|200.73|197.93|200.73|197.93|200.73|197.93|0
1652244160000|2022-05-11 04:42:40|200.68|197.88|200.73|197.93|200.73|197.93|200.68|197.88|0
1652244170000|2022-05-11 04:42:50|200.79|197.99|200.79|197.99|200.79|197.99|200.79|197.99|0
1652244180000|2022-05-11 04:43:00|200.84|198.04|200.84|198.04|200.84|198.04|200.84|198.04|0
1652244190000|2022-05-11 04:43:10|200.79|197.99|200.79|197.99|200.79|197.99|200.79|197.99|0
1652244200000|2022-05-11 04:43:20|200.68|197.88|200.68|197.88|200.68|197.88|200.68|197.88|0
1652244210000|2022-05-11 04:43:30|200.73|197.93|200.79|197.99|200.79|197.99|200.73|197.93|0
1652244220000|2022-05-11 04:43:40|200.84|198.04|200.84|198.04|200.84|198.04|200.84|198.04|0
1652244230000|2022-05-11 04:43:50|200.89|198.09|200.78|197.98|200.89|198.09|200.78|197.98|0
1652244240000|2022-05-11 04:44:00|200.73|197.93|200.89|198.09|200.89|198.09|200.73|197.93|0
1652244250000|2022-05-11 04:44:10|200.99|198.19|200.99|198.19|200.99|198.19|200.89|198.09|0
1652244260000|2022-05-11 04:44:20|200.94|198.14|200.83|198.03|200.94|198.14|200.83|198.03|0
1652244280000|2022-05-11 04:44:40|200.78|197.98|200.73|197.93|200.78|197.98|200.73|197.93|0
1652244290000|2022-05-11 04:44:50|200.68|197.88|200.73|197.93|200.73|197.93|200.68|197.88|0
1652244300000|2022-05-11 04:45:00|200.78|197.98|200.68|197.88|200.78|197.98|200.68|197.88|0
1652244310000|2022-05-11 04:45:10|200.73|197.93|200.78|197.98|200.78|197.98|200.73|197.93|0
1652244330000|2022-05-11 04:45:30|200.83|198.03|200.83|198.03|200.83|198.03|200.83|198.03|0
1652244340000|2022-05-11 04:45:40|200.78|197.98|200.83|198.03|200.83|198.03|200.78|197.98|0
1652244350000|2022-05-11 04:45:50|200.89|198.09|200.94|198.14|200.94|198.14|200.89|198.09|0
1652244360000|2022-05-11 04:46:00|200.89|198.09|200.89|198.09|200.89|198.09|200.89|198.09|0
1652244370000|2022-05-11 04:46:10|200.94|198.14|200.99|198.19|200.99|198.19|200.89|198.09|0
1652244380000|2022-05-11 04:46:20|200.94|198.14|200.94|198.14|200.94|198.14|200.94|198.14|0
1652244390000|2022-05-11 04:46:30|200.89|198.09|200.89|198.09|200.89|198.09|200.78|197.98|0
1652244400000|2022-05-11 04:46:40|200.78|197.98|200.78|197.98|200.78|197.98|200.78|197.98|0
1652244430000|2022-05-11 04:47:10|200.73|197.93|200.68|197.88|200.73|197.93|200.68|197.88|0
1652244450000|2022-05-11 04:47:30|200.78|197.98|200.78|197.98|200.78|197.98|200.78|197.98|0
1652244460000|2022-05-11 04:47:40|200.68|197.88|200.68|197.88|200.68|197.88|200.68|197.88|0
1652244480000|2022-05-11 04:48:00|200.73|197.93|200.78|197.98|200.78|197.98|200.73|197.93|0
1652244500000|2022-05-11 04:48:20|200.73|197.93|200.73|197.93|200.78|197.98|200.73|197.93|0
1652244520000|2022-05-11 04:48:40|200.78|197.98|200.73|197.93|200.78|197.98|200.73|197.93|0
1652244530000|2022-05-11 04:48:50|200.68|197.88|200.68|197.88|200.68|197.88|200.68|197.88|0
1652244540000|2022-05-11 04:49:00|200.83|198.03|200.89|198.09|200.89|198.09|200.83|198.03|0
1652244550000|2022-05-11 04:49:10|200.78|197.98|200.78|197.98|200.78|197.98|200.78|197.98|0
1652244600000|2022-05-11 04:50:00|200.83|198.03|200.78|197.98|200.83|198.03|200.78|197.98|0
1652244620000|2022-05-11 04:50:20|200.89|198.09|200.83|198.03|200.89|198.09|200.83|198.03|0
1652244630000|2022-05-11 04:50:30|200.78|197.98|200.83|198.03|200.83|198.03|200.78|197.98|0
1652244640000|2022-05-11 04:50:40|200.78|197.98|200.78|197.98|200.78|197.98|200.78|197.98|0
1652244650000|2022-05-11 04:50:50|200.83|198.03|200.83|198.03|200.83|198.03|200.83|198.03|0
1652244660000|2022-05-11 04:51:00|200.78|197.98|200.78|197.98|200.78|197.98|200.78|197.98|0
1652244670000|2022-05-11 04:51:10|200.83|198.03|200.78|197.98|200.89|198.09|200.78|197.98|0
1652244680000|2022-05-11 04:51:20|200.99|198.19|200.89|198.09|200.99|198.19|200.89|198.09|0
1652244690000|2022-05-11 04:51:30|200.99|198.19|200.99|198.19|200.99|198.19|200.99|198.19|0
1652244710000|2022-05-11 04:51:50|201.09|198.29|201.14|198.34|201.14|198.34|201.04|198.24|0
1652244720000|2022-05-11 04:52:00|201.09|198.29|201.2|198.4|201.2|198.4|201.09|198.29|0
1652244730000|2022-05-11 04:52:10|201.14|198.34|201.2|198.4|201.2|198.4|201.14|198.34|0
1652244740000|2022-05-11 04:52:20|201.3|198.5|201.41|198.61|201.41|198.61|201.3|198.5|0
1652244750000|2022-05-11 04:52:30|201.51|198.71|201.51|198.71|201.51|198.71|201.51|198.71|0
1652244760000|2022-05-11 04:52:40|201.46|198.66|201.41|198.61|201.46|198.66|201.41|198.61|0
1652244770000|2022-05-11 04:52:50|201.35|198.55|201.41|198.61|201.41|198.61|201.35|198.55|0
1652244780000|2022-05-11 04:53:00|201.35|198.55|201.3|198.5|201.35|198.55|201.3|198.5|0
1652244800000|2022-05-11 04:53:20|201.41|198.61|201.41|198.61|201.41|198.61|201.41|198.61|0
1652244820000|2022-05-11 04:53:40|201.35|198.55|201.35|198.55|201.35|198.55|201.35|198.55|0
1652244830000|2022-05-11 04:53:50|201.41|198.61|201.51|198.71|201.51|198.71|201.41|198.61|0
1652244840000|2022-05-11 04:54:00|201.41|198.61|201.41|198.61|201.41|198.61|201.41|198.61|0
1652244860000|2022-05-11 04:54:20|201.3|198.5|201.35|198.55|201.35|198.55|201.3|198.5|0
1652244870000|2022-05-11 04:54:30|201.41|198.61|201.41|198.61|201.41|198.61|201.41|198.61|0
1652244880000|2022-05-11 04:54:40|201.51|198.71|201.51|198.71|201.51|198.71|201.51|198.71|0
1652244890000|2022-05-11 04:54:50|201.41|198.61|201.35|198.55|201.41|198.61|201.35|198.55|0
1652244900000|2022-05-11 04:55:00|201.41|198.61|201.41|198.61|201.41|198.61|201.41|198.61|0
1652244910000|2022-05-11 04:55:10|201.72|198.92|201.09|198.29|201.72|198.92|201.09|198.29|0
1652244920000|2022-05-11 04:55:20|201.41|198.61|201.41|198.61|201.41|198.61|201.35|198.55|0
1652244930000|2022-05-11 04:55:30|201.51|198.71|201.41|198.61|201.51|198.71|201.41|198.61|0
1652244940000|2022-05-11 04:55:40|201.35|198.55|201.3|198.5|201.41|198.61|201.3|198.5|0
1652244970000|2022-05-11 04:56:10|201.41|198.61|201.41|198.61|201.41|198.61|201.35|198.55|0
1652244980000|2022-05-11 04:56:20|201.51|198.71|201.51|198.71|201.51|198.71|201.46|198.66|0
1652244990000|2022-05-11 04:56:30|201.56|198.76|201.51|198.71|201.56|198.76|201.51|198.71|0
1652245000000|2022-05-11 04:56:40|201.41|198.61|201.41|198.61|201.41|198.61|201.41|198.61|0
1652245010000|2022-05-11 04:56:50|201.72|198.92|201.72|198.92|201.77|198.97|201.72|198.92|0
1652245030000|2022-05-11 04:57:10|201.77|198.97|201.82|199.02|201.82|199.02|201.77|198.97|0
1652245040000|2022-05-11 04:57:20|201.77|198.97|201.72|198.92|201.77|198.97|201.72|198.92|0
1652245050000|2022-05-11 04:57:30|201.82|199.02|201.72|198.92|201.82|199.02|201.72|198.92|0
1652245070000|2022-05-11 04:57:50|201.61|198.81|201.61|198.81|201.61|198.81|201.61|198.81|0
1652245100000|2022-05-11 04:58:20|201.66|198.86|201.61|198.81|201.66|198.86|201.61|198.81|0
1652245120000|2022-05-11 04:58:40|201.72|198.92|201.82|199.02|201.82|199.02|201.72|198.92|0
1652245130000|2022-05-11 04:58:50|201.93|199.13|201.82|199.02|201.93|199.13|201.82|199.02|0
1652245140000|2022-05-11 04:59:00|201.93|199.13|201.93|199.13|201.93|199.13|201.93|199.13|0
1652245150000|2022-05-11 04:59:10|201.82|199.02|201.82|199.02|201.82|199.02|201.82|199.02|0
1652245160000|2022-05-11 04:59:20|201.93|199.13|201.82|199.02|201.93|199.13|201.82|199.02|0
1652245170000|2022-05-11 04:59:30|201.93|199.13|201.82|199.02|201.93|199.13|201.82|199.02|0
1652245180000|2022-05-11 04:59:40|201.87|199.07|201.87|199.07|201.87|199.07|201.82|199.02|0
1652245200000|2022-05-11 05:00:00|201.93|199.13|201.82|199.02|201.93|199.13|201.82|199.02|0
1652245210000|2022-05-11 05:00:10|201.87|199.07|201.93|199.13|201.93|199.13|201.82|199.02|0
1652245230000|2022-05-11 05:00:30|202.03|199.23|202.14|199.34|202.14|199.34|202.03|199.23|0
1652245240000|2022-05-11 05:00:40|202.08|199.28|201.93|199.13|202.14|199.34|201.93|199.13|0
1652245250000|2022-05-11 05:00:50|201.98|199.18|201.93|199.13|201.98|199.18|201.93|199.13|0
1652245270000|2022-05-11 05:01:10|201.72|198.92|201.72|198.92|201.72|198.92|201.72|198.92|0
1652245280000|2022-05-11 05:01:20|201.82|199.02|201.82|199.02|201.82|199.02|201.77|198.97|0
1652245290000|2022-05-11 05:01:30|201.72|198.92|201.72|198.92|201.72|198.92|201.72|198.92|0
1652245300000|2022-05-11 05:01:40|201.61|198.81|201.72|198.92|201.72|198.92|201.61|198.81|0
1652245310000|2022-05-11 05:01:50|201.82|199.02|201.82|199.02|201.82|199.02|201.82|199.02|0
1652245320000|2022-05-11 05:02:00|201.77|198.97|201.72|198.92|201.77|198.97|201.72|198.92|0
1652245330000|2022-05-11 05:02:10|201.77|198.97|201.72|198.92|201.77|198.97|201.72|198.92|0
1652245340000|2022-05-11 05:02:20|201.82|199.02|201.72|198.92|201.82|199.02|201.72|198.92|0
1652245350000|2022-05-11 05:02:30|201.82|199.02|201.72|198.92|201.82|199.02|201.72|198.92|0
1652245360000|2022-05-11 05:02:40|201.66|198.86|201.61|198.81|201.66|198.86|201.61|198.81|0
1652245370000|2022-05-11 05:02:50|201.72|198.92|201.82|199.02|201.82|199.02|201.72|198.92|0
1652245380000|2022-05-11 05:03:00|201.87|199.07|201.87|199.07|201.87|199.07|201.87|199.07|0
1652245390000|2022-05-11 05:03:10|201.93|199.13|201.87|199.07|201.93|199.13|201.82|199.02|0
1652245400000|2022-05-11 05:03:20|201.82|199.02|201.93|199.13|201.93|199.13|201.82|199.02|0
1652245410000|2022-05-11 05:03:30|202.03|199.23|202.03|199.23|202.03|199.23|202.03|199.23|0
1652245420000|2022-05-11 05:03:40|201.93|199.13|201.98|199.18|202.03|199.23|201.93|199.13|0
1652245430000|2022-05-11 05:03:50|201.93|199.13|202.03|199.23|202.03|199.23|201.93|199.13|0
1652245440000|2022-05-11 05:04:00|202.08|199.28|202.03|199.23|202.08|199.28|202.03|199.23|0
1652245450000|2022-05-11 05:04:10|201.92|199.12|201.92|199.12|201.92|199.12|201.92|199.12|0
1652245460000|2022-05-11 05:04:20|201.98|199.18|201.98|199.18|201.98|199.18|201.98|199.18|0
1652245470000|2022-05-11 05:04:30|202.03|199.23|201.92|199.12|202.13|199.33|201.92|199.12|0
1652245480000|2022-05-11 05:04:40|201.61|198.81|201.66|198.86|201.66|198.86|201.61|198.81|0
1652245490000|2022-05-11 05:04:50|201.61|198.81|201.72|198.92|201.72|198.92|201.61|198.81|0
1652245500000|2022-05-11 05:05:00|201.66|198.86|201.66|198.86|201.66|198.86|201.61|198.81|0
1652245510000|2022-05-11 05:05:10|201.61|198.81|201.77|198.97|201.77|198.97|201.61|198.81|0
1652245520000|2022-05-11 05:05:20|201.72|198.92|201.72|198.92|201.72|198.92|201.72|198.92|0
1652245540000|2022-05-11 05:05:40|201.92|199.12|201.92|199.12|201.92|199.12|201.92|199.12|0
1652245550000|2022-05-11 05:05:50|202.03|199.23|202.03|199.23|202.03|199.23|202.03|199.23|0
1652245560000|2022-05-11 05:06:00|201.97|199.17|202.03|199.23|202.03|199.23|201.97|199.17|0
1652245570000|2022-05-11 05:06:10|202.13|199.33|202.13|199.33|202.13|199.33|202.13|199.33|0
1652245580000|2022-05-11 05:06:20|202.08|199.28|202.13|199.33|202.13|199.33|202.08|199.28|0
1652245590000|2022-05-11 05:06:30|202.18|199.38|202.24|199.44|202.24|199.44|202.18|199.38|0
1652245600000|2022-05-11 05:06:40|202.18|199.38|202.24|199.44|202.24|199.44|202.18|199.38|0
1652245610000|2022-05-11 05:06:50|202.13|199.33|202.13|199.33|202.13|199.33|202.13|199.33|0
1652245620000|2022-05-11 05:07:00|202.24|199.44|202.13|199.33|202.24|199.44|202.13|199.33|0
1652245640000|2022-05-11 05:07:20|202.24|199.44|202.13|199.33|202.24|199.44|202.13|199.33|0
1652245650000|2022-05-11 05:07:30|202.08|199.28|202.03|199.23|202.08|199.28|202.03|199.23|0
1652245660000|2022-05-11 05:07:40|202.08|199.28|202.13|199.33|202.13|199.33|202.08|199.28|0
1652245670000|2022-05-11 05:07:50|202.08|199.28|202.13|199.33|202.13|199.33|202.08|199.28|0
1652245680000|2022-05-11 05:08:00|202.08|199.28|202.03|199.23|202.13|199.33|202.03|199.23|0
1652245690000|2022-05-11 05:08:10|201.92|199.12|201.82|199.02|201.97|199.17|201.82|199.02|0
1652245700000|2022-05-11 05:08:20|201.87|199.07|202.03|199.23|202.03|199.23|201.87|199.07|0
1652245710000|2022-05-11 05:08:30|201.97|199.17|201.97|199.17|201.97|199.17|201.97|199.17|0
1652245720000|2022-05-11 05:08:40|202.03|199.23|202.03|199.23|202.03|199.23|202.03|199.23|0
1652245730000|2022-05-11 05:08:50|201.92|199.12|201.82|199.02|201.92|199.12|201.82|199.02|0
1652245740000|2022-05-11 05:09:00|201.71|198.91|201.71|198.91|201.71|198.91|201.71|198.91|0
1652245750000|2022-05-11 05:09:10|201.61|198.81|201.71|198.91|201.71|198.91|201.61|198.81|0
1652245770000|2022-05-11 05:09:30|201.61|198.81|201.5|198.7|201.61|198.81|201.5|198.7|0
1652245790000|2022-05-11 05:09:50|201.4|198.6|201.5|198.7|201.5|198.7|201.4|198.6|0
1652245800000|2022-05-11 05:10:00|201.61|198.81|201.5|198.7|201.61|198.81|201.5|198.7|0
1652245810000|2022-05-11 05:10:10|201.55|198.75|201.5|198.7|201.55|198.75|201.5|198.7|0
1652245820000|2022-05-11 05:10:20|201.45|198.65|201.45|198.65|201.45|198.65|201.45|198.65|0
1652245830000|2022-05-11 05:10:30|201.4|198.6|201.4|198.6|201.4|198.6|201.4|198.6|0
1652245840000|2022-05-11 05:10:40|201.34|198.54|201.29|198.49|201.34|198.54|201.29|198.49|0
1652245850000|2022-05-11 05:10:50|201.19|198.39|200.98|198.18|201.19|198.39|200.88|198.08|0
1652245860000|2022-05-11 05:11:00|201.09|198.29|201.09|198.29|201.09|198.29|201.09|198.29|0
1652245870000|2022-05-11 05:11:10|201.03|198.23|201.19|198.39|201.19|198.39|201.03|198.23|0
1652245880000|2022-05-11 05:11:20|201.29|198.49|201.29|198.49|201.29|198.49|201.24|198.44|0
1652245890000|2022-05-11 05:11:30|201.34|198.54|201.4|198.6|201.4|198.6|201.34|198.54|0
1652245900000|2022-05-11 05:11:40|201.34|198.54|201.4|198.6|201.4|198.6|201.34|198.54|0
1652245910000|2022-05-11 05:11:50|201.5|198.7|201.5|198.7|201.5|198.7|201.5|198.7|0
1652245920000|2022-05-11 05:12:00|201.55|198.75|201.55|198.75|201.55|198.75|201.55|198.75|0
1652245930000|2022-05-11 05:12:10|201.5|198.7|201.5|198.7|201.61|198.81|201.5|198.7|0
1652245940000|2022-05-11 05:12:20|201.55|198.75|201.5|198.7|201.61|198.81|201.5|198.7|0
1652245950000|2022-05-11 05:12:30|201.45|198.65|201.55|198.75|201.55|198.75|201.45|198.65|0
1652245960000|2022-05-11 05:12:40|201.5|198.7|201.5|198.7|201.55|198.75|201.5|198.7|0
1652245970000|2022-05-11 05:12:50|201.61|198.81|201.66|198.86|201.71|198.91|201.61|198.81|0
1652245980000|2022-05-11 05:13:00|201.71|198.91|201.71|198.91|201.71|198.91|201.71|198.91|0
1652245990000|2022-05-11 05:13:10|201.76|198.96|201.71|198.91|201.76|198.96|201.71|198.91|0
1652246010000|2022-05-11 05:13:30|201.61|198.81|201.55|198.75|201.61|198.81|201.5|198.7|0
1652246020000|2022-05-11 05:13:40|201.5|198.7|201.5|198.7|201.5|198.7|201.5|198.7|0
1652246030000|2022-05-11 05:13:50|201.4|198.6|201.45|198.65|201.45|198.65|201.4|198.6|0
1652246040000|2022-05-11 05:14:00|201.4|198.6|201.29|198.49|201.4|198.6|201.29|198.49|0
1652246050000|2022-05-11 05:14:10|201.4|198.6|201.29|198.49|201.4|198.6|201.29|198.49|0
1652246060000|2022-05-11 05:14:20|201.34|198.54|201.4|198.6|201.4|198.6|201.34|198.54|0
1652246070000|2022-05-11 05:14:30|201.29|198.49|201.29|198.49|201.34|198.54|201.29|198.49|0
1652246080000|2022-05-11 05:14:40|201.34|198.54|201.71|198.91|201.71|198.91|201.34|198.54|0
1652246090000|2022-05-11 05:14:50|201.61|198.81|201.61|198.81|201.61|198.81|201.61|198.81|0
1652246100000|2022-05-11 05:15:00|201.66|198.86|201.66|198.86|201.66|198.86|201.66|198.86|0
1652246110000|2022-05-11 05:15:10|201.92|199.12|201.82|199.02|201.92|199.12|201.71|198.91|0
1652246120000|2022-05-11 05:15:20|201.66|198.86|201.61|198.81|201.71|198.91|201.61|198.81|0
1652246130000|2022-05-11 05:15:30|201.55|198.75|201.71|198.91|201.71|198.91|201.55|198.75|0
1652246140000|2022-05-11 05:15:40|201.76|198.96|202.02|199.22|202.02|199.22|201.76|198.96|0
1652246150000|2022-05-11 05:15:50|202.07|199.27|201.97|199.17|202.07|199.27|201.97|199.17|0
1652246160000|2022-05-11 05:16:00|202.02|199.22|202.13|199.33|202.13|199.33|202.02|199.22|0
1652246170000|2022-05-11 05:16:10|202.23|199.43|202.28|199.48|202.44|199.64|202.23|199.43|0
1652246180000|2022-05-11 05:16:20|202.23|199.43|202.23|199.43|202.34|199.54|202.23|199.43|0
1652246190000|2022-05-11 05:16:30|202.28|199.48|202.18|199.38|202.28|199.48|202.18|199.38|0
1652246200000|2022-05-11 05:16:40|202.23|199.43|201.92|199.12|202.23|199.43|201.92|199.12|0
1652246210000|2022-05-11 05:16:50|201.86|199.06|201.92|199.12|201.97|199.17|201.86|199.06|0
1652246220000|2022-05-11 05:17:00|201.81|199.01|201.92|199.12|201.92|199.12|201.81|199.01|0
1652246230000|2022-05-11 05:17:10|201.97|199.17|201.97|199.17|201.97|199.17|201.97|199.17|0
1652246240000|2022-05-11 05:17:20|201.92|199.12|201.81|199.01|201.92|199.12|201.76|198.96|0
1652246250000|2022-05-11 05:17:30|202.02|199.22|201.81|199.01|202.02|199.22|201.81|199.01|0
1652246260000|2022-05-11 05:17:40|201.86|199.06|201.71|198.91|201.86|199.06|201.71|198.91|0
1652246270000|2022-05-11 05:17:50|201.81|199.01|201.81|199.01|201.81|199.01|201.81|199.01|0
1652246280000|2022-05-11 05:18:00|201.76|198.96|201.76|198.96|201.76|198.96|201.76|198.96|0
1652246290000|2022-05-11 05:18:10|201.71|198.91|201.6|198.8|201.71|198.91|201.6|198.8|0
1652246300000|2022-05-11 05:18:20|201.71|198.91|201.55|198.75|201.71|198.91|201.5|198.7|0
1652246310000|2022-05-11 05:18:30|201.5|198.7|201.5|198.7|201.55|198.75|201.5|198.7|0
1652246320000|2022-05-11 05:18:40|201.55|198.75|201.4|198.6|201.55|198.75|201.4|198.6|0
1652246330000|2022-05-11 05:18:50|201.34|198.54|201.34|198.54|201.34|198.54|201.34|198.54|0
1652246340000|2022-05-11 05:19:00|201.29|198.49|201.45|198.65|201.45|198.65|201.29|198.49|0
1652246350000|2022-05-11 05:19:10|201.5|198.7|201.29|198.49|201.5|198.7|201.29|198.49|0
1652246360000|2022-05-11 05:19:20|201.34|198.54|201.29|198.49|201.34|198.54|201.29|198.49|0
1652246370000|2022-05-11 05:19:30|201.08|198.28|200.98|198.18|201.08|198.28|200.98|198.18|0
1652246380000|2022-05-11 05:19:40|201.03|198.23|200.92|198.12|201.03|198.23|200.92|198.12|0
1652246390000|2022-05-11 05:19:50|200.77|197.97|200.61|197.81|200.82|198.02|200.61|197.81|0
1652246400000|2022-05-11 05:20:00|200.71|197.91|200.46|197.66|200.77|197.97|200.46|197.66|0
1652246410000|2022-05-11 05:20:10|200.56|197.76|200.77|197.97|200.77|197.97|200.46|197.66|0
1652246420000|2022-05-11 05:20:20|200.66|197.86|200.77|197.97|200.77|197.97|200.66|197.86|0
1652246430000|2022-05-11 05:20:30|200.82|198.02|200.87|198.07|200.87|198.07|200.82|198.02|0
1652246440000|2022-05-11 05:20:40|201.03|198.23|201.03|198.23|201.03|198.23|201.03|198.23|0
1652246450000|2022-05-11 05:20:50|200.98|198.18|201.13|198.33|201.13|198.33|200.98|198.18|0
1652246460000|2022-05-11 05:21:00|200.98|198.18|200.77|197.97|200.98|198.18|200.77|197.97|0
1652246470000|2022-05-11 05:21:10|200.82|198.02|200.87|198.07|200.87|198.07|200.82|198.02|0
1652246480000|2022-05-11 05:21:20|200.77|197.97|200.77|197.97|200.77|197.97|200.77|197.97|0
1652246490000|2022-05-11 05:21:30|200.66|197.86|200.66|197.86|200.66|197.86|200.66|197.86|0
1652246500000|2022-05-11 05:21:40|200.61|197.81|200.56|197.76|200.66|197.86|200.56|197.76|0
1652246510000|2022-05-11 05:21:50|200.46|197.66|200.51|197.71|200.56|197.76|200.46|197.66|0
1652246520000|2022-05-11 05:22:00|200.46|197.66|200.66|197.86|200.66|197.86|200.46|197.66|0
1652246530000|2022-05-11 05:22:10|200.56|197.76|200.66|197.86|200.66|197.86|200.56|197.76|0
1652246550000|2022-05-11 05:22:30|200.56|197.76|200.56|197.76|200.56|197.76|200.56|197.76|0
1652246560000|2022-05-11 05:22:40|200.45|197.65|200.61|197.81|200.61|197.81|200.35|197.55|0
1652246570000|2022-05-11 05:22:50|200.66|197.86|200.66|197.86|200.66|197.86|200.66|197.86|0
1652246580000|2022-05-11 05:23:00|200.77|197.97|200.77|197.97|200.82|198.02|200.77|197.97|0
1652246590000|2022-05-11 05:23:10|200.87|198.07|201.08|198.28|201.08|198.28|200.87|198.07|0
1652246600000|2022-05-11 05:23:20|201.03|198.23|200.98|198.18|201.03|198.23|200.98|198.18|0
1652246610000|2022-05-11 05:23:30|201.08|198.28|201.08|198.28|201.08|198.28|201.08|198.28|0
1652246620000|2022-05-11 05:23:40|201.18|198.38|201.18|198.38|201.18|198.38|201.13|198.33|0
1652246630000|2022-05-11 05:23:50|201.08|198.28|200.98|198.18|201.08|198.28|200.98|198.18|0
1652246640000|2022-05-11 05:24:00|200.87|198.07|200.82|198.02|200.87|198.07|200.82|198.02|0
1652246650000|2022-05-11 05:24:10|200.87|198.07|200.77|197.97|200.87|198.07|200.77|197.97|0
1652246660000|2022-05-11 05:24:20|200.87|198.07|200.82|198.02|200.87|198.07|200.82|198.02|0
1652246670000|2022-05-11 05:24:30|200.77|197.97|200.56|197.76|200.77|197.97|200.56|197.76|0
1652246680000|2022-05-11 05:24:40|200.4|197.6|200.71|197.91|200.71|197.91|200.4|197.6|0
1652246690000|2022-05-11 05:24:50|200.66|197.86|200.66|197.86|200.77|197.97|200.66|197.86|0
1652246700000|2022-05-11 05:25:00|200.77|197.97|200.82|198.02|200.87|198.07|200.77|197.97|0
1652246710000|2022-05-11 05:25:10|201.18|198.38|201.03|198.23|201.18|198.38|201.03|198.23|0
1652246720000|2022-05-11 05:25:20|201.29|198.49|201.29|198.49|201.29|198.49|201.29|198.49|0
1652246730000|2022-05-11 05:25:30|201.5|198.7|201.39|198.59|201.5|198.7|201.39|198.59|0
1652246740000|2022-05-11 05:25:40|201.44|198.64|201.55|198.75|201.55|198.75|201.44|198.64|0
1652246750000|2022-05-11 05:25:50|201.6|198.8|201.81|199.01|201.81|199.01|201.6|198.8|0
1652246760000|2022-05-11 05:26:00|201.92|199.12|201.81|199.01|201.92|199.12|201.81|199.01|0
1652246770000|2022-05-11 05:26:10|201.71|198.91|201.71|198.91|201.71|198.91|201.65|198.85|0
1652246780000|2022-05-11 05:26:20|201.65|198.85|201.91|199.11|201.91|199.11|201.65|198.85|0
1652246790000|2022-05-11 05:26:30|202.02|199.22|201.97|199.17|202.02|199.22|201.97|199.17|0
1652246800000|2022-05-11 05:26:40|202.02|199.22|201.81|199.01|202.02|199.22|201.81|199.01|0
1652246810000|2022-05-11 05:26:50|201.91|199.11|201.81|199.01|201.91|199.11|201.81|199.01|0
1652246820000|2022-05-11 05:27:00|201.76|198.96|201.81|199.01|201.81|199.01|201.76|198.96|0
1652246830000|2022-05-11 05:27:10|201.76|198.96|201.71|198.91|201.76|198.96|201.71|198.91|0
1652246840000|2022-05-11 05:27:20|201.6|198.8|201.55|198.75|201.6|198.8|201.5|198.7|0
1652246850000|2022-05-11 05:27:30|201.6|198.8|201.81|199.01|201.81|199.01|201.6|198.8|0
1652246860000|2022-05-11 05:27:40|201.71|198.91|201.6|198.8|201.71|198.91|201.6|198.8|0
1652246870000|2022-05-11 05:27:50|201.55|198.75|201.6|198.8|201.6|198.8|201.55|198.75|0
1652246880000|2022-05-11 05:28:00|201.65|198.85|201.65|198.85|201.65|198.85|201.65|198.85|0
1652246890000|2022-05-11 05:28:10|201.6|198.8|201.55|198.75|201.6|198.8|201.55|198.75|0
1652246900000|2022-05-11 05:28:20|201.6|198.8|201.6|198.8|201.6|198.8|201.6|198.8|0
1652246910000|2022-05-11 05:28:30|201.5|198.7|201.65|198.85|201.65|198.85|201.5|198.7|0
1652246920000|2022-05-11 05:28:40|201.81|199.01|201.81|199.01|201.81|199.01|201.81|199.01|0
1652246930000|2022-05-11 05:28:50|201.86|199.06|201.91|199.11|201.91|199.11|201.86|199.06|0
1652246940000|2022-05-11 05:29:00|202.02|199.22|201.81|199.01|202.02|199.22|201.81|199.01|0
1652246950000|2022-05-11 05:29:10|201.91|199.11|202.02|199.22|202.02|199.22|201.91|199.11|0
1652246960000|2022-05-11 05:29:20|201.96|199.16|202.02|199.22|202.02|199.22|201.96|199.16|0
1652246970000|2022-05-11 05:29:30|202.07|199.27|202.23|199.43|202.23|199.43|202.07|199.27|0
1652246980000|2022-05-11 05:29:40|202.12|199.32|202.23|199.43|202.23|199.43|202.12|199.32|0
1652246990000|2022-05-11 05:29:50|202.28|199.48|202.44|199.64|202.44|199.64|202.28|199.48|0
1652247000000|2022-05-11 05:30:00|202.33|199.53|202.44|199.64|202.44|199.64|202.33|199.53|0
1652247010000|2022-05-11 05:30:10|202.33|199.53|202.44|199.64|202.44|199.64|202.33|199.53|0
1652247020000|2022-05-11 05:30:20|202.33|199.53|202.44|199.64|202.44|199.64|202.33|199.53|0
1652247030000|2022-05-11 05:30:30|202.33|199.53|202.17|199.37|202.33|199.53|202.17|199.37|0
1652247040000|2022-05-11 05:30:40|202.23|199.43|202.17|199.37|202.23|199.43|202.12|199.32|0
1652247050000|2022-05-11 05:30:50|202.12|199.32|202.12|199.32|202.12|199.32|202.12|199.32|0
1652247060000|2022-05-11 05:31:00|202.07|199.27|202.07|199.27|202.17|199.37|202.07|199.27|0
1652247070000|2022-05-11 05:31:10|202.17|199.37|202.17|199.37|202.17|199.37|202.12|199.32|0
1652247080000|2022-05-11 05:31:20|202.12|199.32|202.12|199.32|202.12|199.32|202.07|199.27|0
1652247090000|2022-05-11 05:31:30|202.02|199.22|201.81|199.01|202.02|199.22|201.81|199.01|0
1652247110000|2022-05-11 05:31:50|201.86|199.06|201.86|199.06|201.86|199.06|201.86|199.06|0
1652247120000|2022-05-11 05:32:00|201.96|199.16|201.96|199.16|202.07|199.27|201.96|199.16|0
1652247130000|2022-05-11 05:32:10|201.75|198.95|201.75|198.95|201.81|199.01|201.75|198.95|0
1652247140000|2022-05-11 05:32:20|201.91|199.11|202.12|199.32|202.12|199.32|201.86|199.06|0
1652247150000|2022-05-11 05:32:30|202.02|199.22|202.02|199.22|202.02|199.22|201.96|199.16|0
1652247160000|2022-05-11 05:32:40|202.23|199.43|202.17|199.37|202.23|199.43|202.17|199.37|0
1652247170000|2022-05-11 05:32:50|202.23|199.43|202.23|199.43|202.23|199.43|202.23|199.43|0
1652247180000|2022-05-11 05:33:00|202.12|199.32|202.23|199.43|202.28|199.48|202.12|199.32|0
1652247190000|2022-05-11 05:33:10|202.28|199.48|202.28|199.48|202.28|199.48|202.28|199.48|0
1652247200000|2022-05-11 05:33:20|202.38|199.58|202.44|199.64|202.44|199.64|202.38|199.58|0
1652247210000|2022-05-11 05:33:30|202.33|199.53|202.12|199.32|202.33|199.53|202.12|199.32|0
1652247220000|2022-05-11 05:33:40|202.23|199.43|202.07|199.27|202.23|199.43|202.02|199.22|0
1652247230000|2022-05-11 05:33:50|201.96|199.16|201.96|199.16|201.96|199.16|201.96|199.16|0
1652247240000|2022-05-11 05:34:00|202.02|199.22|202.07|199.27|202.07|199.27|202.02|199.22|0
1652247250000|2022-05-11 05:34:10|202.12|199.32|202.12|199.32|202.17|199.37|202.12|199.32|0
1652247260000|2022-05-11 05:34:20|202.07|199.27|201.96|199.16|202.07|199.27|201.96|199.16|0
1652247270000|2022-05-11 05:34:30|201.91|199.11|201.81|199.01|202.02|199.22|201.81|199.01|0
1652247280000|2022-05-11 05:34:40|201.86|199.06|201.91|199.11|201.91|199.11|201.81|199.01|0
1652247290000|2022-05-11 05:34:50|201.96|199.16|202.07|199.27|202.07|199.27|201.96|199.16|0
1652247300000|2022-05-11 05:35:00|202.12|199.32|202.12|199.32|202.12|199.32|202.12|199.32|0
1652247310000|2022-05-11 05:35:10|202.23|199.43|202.23|199.43|202.23|199.43|202.23|199.43|0
1652247320000|2022-05-11 05:35:20|202.17|199.37|202.17|199.37|202.17|199.37|202.17|199.37|0
1652247330000|2022-05-11 05:35:30|202.22|199.42|202.17|199.37|202.22|199.42|202.17|199.37|0
1652247340000|2022-05-11 05:35:40|202.22|199.42|202.12|199.32|202.22|199.42|202.12|199.32|0
1652247360000|2022-05-11 05:36:00|202.02|199.22|201.96|199.16|202.02|199.22|201.96|199.16|0
1652247370000|2022-05-11 05:36:10|202.02|199.22|201.91|199.11|202.02|199.22|201.91|199.11|0
1652247380000|2022-05-11 05:36:20|201.96|199.16|201.96|199.16|202.02|199.22|201.96|199.16|0
1652247390000|2022-05-11 05:36:30|202.02|199.22|202.02|199.22|202.02|199.22|201.96|199.16|0
1652247400000|2022-05-11 05:36:40|202.07|199.27|202.12|199.32|202.12|199.32|202.07|199.27|0
1652247410000|2022-05-11 05:36:50|202.07|199.27|202.17|199.37|202.17|199.37|202.07|199.27|0
1652247420000|2022-05-11 05:37:00|202.12|199.32|202.01|199.21|202.12|199.32|201.96|199.16|0
1652247430000|2022-05-11 05:37:10|201.91|199.11|201.6|198.8|201.91|199.11|201.6|198.8|0
1652247440000|2022-05-11 05:37:20|201.54|198.74|201.33|198.53|201.54|198.74|201.33|198.53|0
1652247450000|2022-05-11 05:37:30|201.39|198.59|201.28|198.48|201.44|198.64|201.28|198.48|0
1652247460000|2022-05-11 05:37:40|201.39|198.59|201.44|198.64|201.44|198.64|201.33|198.53|0
1652247470000|2022-05-11 05:37:50|201.49|198.69|201.44|198.64|201.49|198.69|201.39|198.59|0
1652247480000|2022-05-11 05:38:00|201.49|198.69|201.49|198.69|201.49|198.69|201.39|198.59|0
1652247490000|2022-05-11 05:38:10|201.44|198.64|201.44|198.64|201.49|198.69|201.44|198.64|0
1652247500000|2022-05-11 05:38:20|201.39|198.59|201.39|198.59|201.49|198.69|201.39|198.59|0
1652247510000|2022-05-11 05:38:30|201.54|198.74|201.6|198.8|201.7|198.9|201.54|198.74|0
1652247520000|2022-05-11 05:38:40|201.49|198.69|201.49|198.69|201.49|198.69|201.49|198.69|0
1652247530000|2022-05-11 05:38:50|201.54|198.74|201.54|198.74|201.54|198.74|201.49|198.69|0
1652247540000|2022-05-11 05:39:00|201.65|198.85|201.7|198.9|201.7|198.9|201.65|198.85|0
1652247550000|2022-05-11 05:39:10|201.75|198.95|201.6|198.8|201.75|198.95|201.6|198.8|0
1652247560000|2022-05-11 05:39:20|201.65|198.85|201.8|199|201.8|199|201.65|198.85|0
1652247570000|2022-05-11 05:39:30|201.7|198.9|201.6|198.8|201.7|198.9|201.54|198.74|0
1652247580000|2022-05-11 05:39:40|201.54|198.74|201.6|198.8|201.6|198.8|201.49|198.69|0
1652247600000|2022-05-11 05:40:00|201.65|198.85|201.75|198.95|201.75|198.95|201.65|198.85|0
1652247610000|2022-05-11 05:40:10|201.7|198.9|201.59|198.79|201.7|198.9|201.59|198.79|0
1652247620000|2022-05-11 05:40:20|201.49|198.69|201.49|198.69|201.54|198.74|201.49|198.69|0
1652247630000|2022-05-11 05:40:30|201.54|198.74|201.54|198.74|201.54|198.74|201.44|198.64|0
1652247640000|2022-05-11 05:40:40|201.59|198.79|201.64|198.84|201.7|198.9|201.59|198.79|0
1652247650000|2022-05-11 05:40:50|201.59|198.79|201.7|198.9|201.7|198.9|201.59|198.79|0
1652247670000|2022-05-11 05:41:10|201.59|198.79|201.59|198.79|201.59|198.79|201.54|198.74|0
1652247680000|2022-05-11 05:41:20|201.7|198.9|201.8|199|201.8|199|201.7|198.9|0
1652247690000|2022-05-11 05:41:30|201.7|198.9|201.7|198.9|201.7|198.9|201.64|198.84|0
1652247700000|2022-05-11 05:41:40|201.64|198.84|201.54|198.74|201.64|198.84|201.54|198.74|0
1652247710000|2022-05-11 05:41:50|201.59|198.79|201.59|198.79|201.59|198.79|201.59|198.79|0
1652247720000|2022-05-11 05:42:00|201.49|198.69|201.49|198.69|201.49|198.69|201.49|198.69|0
1652247770000|2022-05-11 05:42:50|201.59|198.79|201.7|198.9|201.7|198.9|201.49|198.69|0
1652247780000|2022-05-11 05:43:00|201.59|198.79|201.49|198.69|201.59|198.79|201.49|198.69|0
1652247790000|2022-05-11 05:43:10|201.38|198.58|201.33|198.53|201.38|198.58|201.28|198.48|0
1652247800000|2022-05-11 05:43:20|201.28|198.48|201.43|198.63|201.43|198.63|201.28|198.48|0
1652247810000|2022-05-11 05:43:30|201.38|198.58|201.38|198.58|201.38|198.58|201.38|198.58|0
1652247830000|2022-05-11 05:43:50|201.33|198.53|201.28|198.48|201.38|198.58|201.28|198.48|0
1652247840000|2022-05-11 05:44:00|201.18|198.38|201.07|198.27|201.18|198.38|201.07|198.27|0
1652247850000|2022-05-11 05:44:10|200.97|198.17|201.02|198.22|201.02|198.22|200.97|198.17|0
1652247860000|2022-05-11 05:44:20|201.07|198.27|201.07|198.27|201.12|198.32|201.07|198.27|0
1652247870000|2022-05-11 05:44:30|200.97|198.17|200.97|198.17|200.97|198.17|200.97|198.17|0
1652247880000|2022-05-11 05:44:40|201.02|198.22|200.86|198.06|201.07|198.27|200.86|198.06|0
1652247890000|2022-05-11 05:44:50|200.91|198.11|201.07|198.27|201.07|198.27|200.86|198.06|0
1652247900000|2022-05-11 05:45:00|201.02|198.22|201.07|198.27|201.07|198.27|200.86|198.06|0
1652247910000|2022-05-11 05:45:10|201.12|198.32|200.97|198.17|201.12|198.32|200.97|198.17|0
1652247920000|2022-05-11 05:45:20|201.02|198.22|201.17|198.37|201.17|198.37|201.02|198.22|0
1652247930000|2022-05-11 05:45:30|201.12|198.32|201.02|198.22|201.12|198.32|201.02|198.22|0
1652247940000|2022-05-11 05:45:40|200.97|198.17|201.02|198.22|201.02|198.22|200.97|198.17|0
1652247950000|2022-05-11 05:45:50|201.07|198.27|200.97|198.17|201.07|198.27|200.97|198.17|0
1652247960000|2022-05-11 05:46:00|201.07|198.27|200.97|198.17|201.07|198.27|200.97|198.17|0
1652247970000|2022-05-11 05:46:10|201.02|198.22|201.17|198.37|201.17|198.37|201.02|198.22|0
1652247980000|2022-05-11 05:46:20|201.12|198.32|201.17|198.37|201.17|198.37|201.12|198.32|0
1652248000000|2022-05-11 05:46:40|201.28|198.48|201.64|198.84|201.64|198.84|201.28|198.48|0
1652248010000|2022-05-11 05:46:50|201.7|198.9|201.7|198.9|201.75|198.95|201.7|198.9|0
1652248020000|2022-05-11 05:47:00|201.59|198.79|201.59|198.79|201.59|198.79|201.59|198.79|0
1652248030000|2022-05-11 05:47:10|201.54|198.74|201.59|198.79|201.59|198.79|201.54|198.74|0
1652248040000|2022-05-11 05:47:20|201.54|198.74|201.7|198.9|201.7|198.9|201.54|198.74|0
1652248050000|2022-05-11 05:47:30|201.8|199|201.75|198.95|201.8|199|201.75|198.95|0
1652248060000|2022-05-11 05:47:40|201.8|199|201.7|198.9|201.8|199|201.7|198.9|0
1652248070000|2022-05-11 05:47:50|201.75|198.95|201.7|198.9|201.75|198.95|201.7|198.9|0
1652248080000|2022-05-11 05:48:00|201.59|198.79|201.59|198.79|201.59|198.79|201.59|198.79|0
1652248090000|2022-05-11 05:48:10|201.49|198.69|201.59|198.79|201.59|198.79|201.49|198.69|0
1652248100000|2022-05-11 05:48:20|201.64|198.84|201.85|199.05|201.85|199.05|201.64|198.84|0
1652248110000|2022-05-11 05:48:30|201.91|199.11|201.9|199.1|201.91|199.11|201.8|199|0
1652248120000|2022-05-11 05:48:40|201.96|199.16|201.9|199.1|201.96|199.16|201.9|199.1|0
1652248130000|2022-05-11 05:48:50|202.06|199.26|202.06|199.26|202.11|199.31|202.06|199.26|0
1652248140000|2022-05-11 05:49:00|202.11|199.31|202.11|199.31|202.11|199.31|202.11|199.31|0
1652248150000|2022-05-11 05:49:10|202.06|199.26|202.01|199.21|202.06|199.26|202.01|199.21|0
1652248160000|2022-05-11 05:49:20|201.95|199.15|201.95|199.15|202.01|199.21|201.95|199.15|0
1652248170000|2022-05-11 05:49:30|202.01|199.21|201.85|199.05|202.01|199.21|201.8|199|0
1652248180000|2022-05-11 05:49:40|202.22|199.42|202.22|199.42|202.22|199.42|202.22|199.42|0
1652248190000|2022-05-11 05:49:50|202.06|199.26|201.9|199.1|202.06|199.26|201.9|199.1|0
1652248200000|2022-05-11 05:50:00|201.95|199.15|202.01|199.21|202.01|199.21|201.95|199.15|0
1652248210000|2022-05-11 05:50:10|201.9|199.1|201.9|199.1|201.9|199.1|201.9|199.1|0
1652248220000|2022-05-11 05:50:20|202.01|199.21|201.95|199.15|202.01|199.21|201.9|199.1|0
1652248230000|2022-05-11 05:50:30|201.9|199.1|202.16|199.36|202.16|199.36|201.9|199.1|0
1652248240000|2022-05-11 05:50:40|202.22|199.42|202.06|199.26|202.22|199.42|202.06|199.26|0
1652248250000|2022-05-11 05:50:50|202.11|199.31|202.11|199.31|202.11|199.31|202.11|199.31|0
1652248260000|2022-05-11 05:51:00|202.22|199.42|202.11|199.31|202.22|199.42|202.11|199.31|0
1652248270000|2022-05-11 05:51:10|202.22|199.42|202.11|199.31|202.22|199.42|202.11|199.31|0
1652248280000|2022-05-11 05:51:20|202.06|199.26|201.9|199.1|202.11|199.31|201.9|199.1|0
1652248290000|2022-05-11 05:51:30|201.95|199.15|201.9|199.1|201.95|199.15|201.9|199.1|0
1652248300000|2022-05-11 05:51:40|202.01|199.21|202.01|199.21|202.01|199.21|202.01|199.21|0
1652248310000|2022-05-11 05:51:50|202.06|199.26|202.01|199.21|202.06|199.26|202.01|199.21|0
1652248320000|2022-05-11 05:52:00|201.95|199.15|201.95|199.15|202.01|199.21|201.9|199.1|0
1652248330000|2022-05-11 05:52:10|201.9|199.1|201.95|199.15|201.95|199.15|201.9|199.1|0
1652248340000|2022-05-11 05:52:20|201.9|199.1|201.9|199.1|201.9|199.1|201.85|199.05|0
1652248350000|2022-05-11 05:52:30|201.8|199|201.8|199|201.8|199|201.8|199|0
1652248370000|2022-05-11 05:52:50|201.74|198.94|201.59|198.79|201.74|198.94|201.59|198.79|0
1652248380000|2022-05-11 05:53:00|201.48|198.68|201.33|198.53|201.48|198.68|201.33|198.53|0
1652248390000|2022-05-11 05:53:10|201.48|198.68|201.48|198.68|201.53|198.73|201.48|198.68|0
1652248400000|2022-05-11 05:53:20|201.59|198.79|201.48|198.68|201.59|198.79|201.48|198.68|0
1652248410000|2022-05-11 05:53:30|201.38|198.58|201.38|198.58|201.38|198.58|201.38|198.58|0
1652248430000|2022-05-11 05:53:50|201.28|198.48|201.17|198.37|201.28|198.48|201.17|198.37|0
1652248440000|2022-05-11 05:54:00|201.28|198.48|201.22|198.42|201.33|198.53|201.22|198.42|0
1652248450000|2022-05-11 05:54:10|201.33|198.53|201.01|198.21|201.33|198.53|201.01|198.21|0
1652248460000|2022-05-11 05:54:20|200.96|198.16|201.01|198.21|201.01|198.21|200.96|198.16|0
1652248470000|2022-05-11 05:54:30|200.96|198.16|200.96|198.16|200.96|198.16|200.86|198.06|0
1652248480000|2022-05-11 05:54:40|200.8|198|200.8|198|200.86|198.06|200.75|197.95|0
1652248490000|2022-05-11 05:54:50|200.91|198.11|200.86|198.06|200.91|198.11|200.86|198.06|0
1652248500000|2022-05-11 05:55:00|200.91|198.11|200.75|197.95|200.91|198.11|200.75|197.95|0
1652248510000|2022-05-11 05:55:10|200.86|198.06|200.75|197.95|200.86|198.06|200.75|197.95|0
1652248520000|2022-05-11 05:55:20|200.65|197.85|200.23|197.43|200.65|197.85|200.23|197.43|0
1652248530000|2022-05-11 05:55:30|200.13|197.33|200.23|197.43|200.23|197.43|200.13|197.33|0
1652248540000|2022-05-11 05:55:40|200.28|197.48|200.34|197.54|200.39|197.59|200.28|197.48|0
1652248550000|2022-05-11 05:55:50|200.44|197.64|200.54|197.74|200.54|197.74|200.44|197.64|0
1652248560000|2022-05-11 05:56:00|200.59|197.79|200.59|197.79|200.65|197.85|200.59|197.79|0
1652248570000|2022-05-11 05:56:10|200.54|197.74|200.54|197.74|200.59|197.79|200.54|197.74|0
1652248590000|2022-05-11 05:56:30|200.59|197.79|200.75|197.95|200.75|197.95|200.59|197.79|0
1652248600000|2022-05-11 05:56:40|200.65|197.85|200.54|197.74|200.65|197.85|200.54|197.74|0
1652248610000|2022-05-11 05:56:50|200.65|197.85|200.59|197.79|200.65|197.85|200.59|197.79|0
1652248620000|2022-05-11 05:57:00|200.65|197.85|200.54|197.74|200.65|197.85|200.54|197.74|0
1652248630000|2022-05-11 05:57:10|200.65|197.85|200.65|197.85|200.65|197.85|200.65|197.85|0
1652248650000|2022-05-11 05:57:30|200.54|197.74|200.54|197.74|200.54|197.74|200.54|197.74|0
1652248670000|2022-05-11 05:57:50|200.49|197.69|200.54|197.74|200.54|197.74|200.49|197.69|0
1652248680000|2022-05-11 05:58:00|200.44|197.64|200.44|197.64|200.44|197.64|200.33|197.53|0
1652248700000|2022-05-11 05:58:20|200.49|197.69|200.54|197.74|200.54|197.74|200.49|197.69|0
1652248740000|2022-05-11 05:59:00|200.49|197.69|200.49|197.69|200.49|197.69|200.49|197.69|0
1652248750000|2022-05-11 05:59:10|200.54|197.74|200.54|197.74|200.54|197.74|200.44|197.64|0
1652248760000|2022-05-11 05:59:20|200.44|197.64|200.54|197.74|200.54|197.74|200.44|197.64|0
1652248770000|2022-05-11 05:59:30|200.75|197.95|200.7|197.9|200.75|197.95|200.7|197.9|0
1652248780000|2022-05-11 05:59:40|200.65|197.85|200.75|197.95|200.75|197.95|200.65|197.85|0
1652248790000|2022-05-11 05:59:50|200.7|197.9|201.01|198.21|201.01|198.21|200.7|197.9|0
1652248800000|2022-05-11 06:00:00|200.75|197.95|200.33|197.53|200.75|197.95|200.33|197.53|0
1652248810000|2022-05-11 06:00:10|200.54|197.74|200.44|197.64|200.54|197.74|200.44|197.64|0
1652248820000|2022-05-11 06:00:20|200.33|197.53|200.33|197.53|200.33|197.53|200.23|197.43|0
1652248830000|2022-05-11 06:00:30|200.44|197.64|200.59|197.79|200.59|197.79|200.44|197.64|0
1652248840000|2022-05-11 06:00:40|200.54|197.74|200.33|197.53|200.59|197.79|200.33|197.53|0
1652248850000|2022-05-11 06:00:50|200.44|197.64|200.33|197.53|200.44|197.64|200.33|197.53|0
1652248860000|2022-05-11 06:01:00|200.38|197.58|200.44|197.64|200.44|197.64|200.38|197.58|0
1652248870000|2022-05-11 06:01:10|200.23|197.43|200.07|197.27|200.23|197.43|200.07|197.27|0
1652248880000|2022-05-11 06:01:20|200.02|197.22|200.02|197.22|200.07|197.27|200.02|197.22|0
1652248890000|2022-05-11 06:01:30|200.23|197.43|200.33|197.53|200.33|197.53|200.23|197.43|0
1652248900000|2022-05-11 06:01:40|200.28|197.48|200.17|197.37|200.28|197.48|200.17|197.37|0
1652248910000|2022-05-11 06:01:50|200.23|197.43|199.92|197.12|200.23|197.43|199.92|197.12|0
1652248920000|2022-05-11 06:02:00|199.81|197.01|199.4|196.6|199.81|197.01|199.4|196.6|0
1652248930000|2022-05-11 06:02:10|199.29|196.49|199.6|196.8|199.6|196.8|199.19|196.39|0
1652248940000|2022-05-11 06:02:20|199.5|196.7|199.4|196.6|199.5|196.7|199.4|196.6|0
1652248950000|2022-05-11 06:02:30|199.29|196.49|199.34|196.54|199.34|196.54|199.29|196.49|0
1652248960000|2022-05-11 06:02:40|199.4|196.6|199.19|196.39|199.4|196.6|199.19|196.39|0
1652248970000|2022-05-11 06:02:50|198.88|196.08|199.09|196.29|199.09|196.29|198.88|196.08|0
1652248980000|2022-05-11 06:03:00|199.19|196.39|199.09|196.29|199.19|196.39|198.98|196.18|0
1652248990000|2022-05-11 06:03:10|199.4|196.6|199.6|196.8|199.6|196.8|199.4|196.6|0
1652249000000|2022-05-11 06:03:20|199.81|197.01|199.6|196.8|199.81|197.01|199.6|196.8|0
1652249010000|2022-05-11 06:03:30|199.65|196.85|199.5|196.7|199.65|196.85|199.5|196.7|0
1652249020000|2022-05-11 06:03:40|199.45|196.65|199.5|196.7|199.5|196.7|199.45|196.65|0
1652249030000|2022-05-11 06:03:50|199.6|196.8|199.65|196.85|199.65|196.85|199.6|196.8|0
1652249040000|2022-05-11 06:04:00|199.71|196.91|199.76|196.96|199.76|196.96|199.65|196.85|0
1652249050000|2022-05-11 06:04:10|200.02|197.22|199.86|197.06|200.02|197.22|199.81|197.01|0
1652249060000|2022-05-11 06:04:20|199.92|197.12|200.23|197.43|200.23|197.43|199.92|197.12|0
1652249070000|2022-05-11 06:04:30|200.02|197.22|199.92|197.12|200.02|197.22|199.92|197.12|0
1652249080000|2022-05-11 06:04:40|199.86|197.06|199.86|197.06|199.86|197.06|199.86|197.06|0
1652249090000|2022-05-11 06:04:50|199.81|197.01|199.71|196.91|199.86|197.06|199.71|196.91|0
1652249100000|2022-05-11 06:05:00|199.81|197.01|199.65|196.85|199.81|197.01|199.65|196.85|0
1652249110000|2022-05-11 06:05:10|199.71|196.91|199.71|196.91|199.86|197.06|199.71|196.91|0
1652249120000|2022-05-11 06:05:20|199.81|197.01|199.81|197.01|199.81|197.01|199.81|197.01|0
1652249130000|2022-05-11 06:05:30|199.71|196.91|199.71|196.91|199.71|196.91|199.71|196.91|0
1652249140000|2022-05-11 06:05:40|199.76|196.96|199.55|196.75|199.76|196.96|199.55|196.75|0
1652249150000|2022-05-11 06:05:50|199.6|196.8|199.29|196.49|199.71|196.91|199.29|196.49|0
1652249160000|2022-05-11 06:06:00|199.4|196.6|199.29|196.49|199.4|196.6|199.29|196.49|0
1652249170000|2022-05-11 06:06:10|199.19|196.39|198.88|196.08|199.19|196.39|198.88|196.08|0
1652249180000|2022-05-11 06:06:20|198.98|196.18|199.08|196.28|199.08|196.28|198.98|196.18|0
1652249190000|2022-05-11 06:06:30|199.19|196.39|199.71|196.91|199.71|196.91|199.19|196.39|0
1652249200000|2022-05-11 06:06:40|199.76|196.96|199.6|196.8|199.76|196.96|199.6|196.8|0
1652249210000|2022-05-11 06:06:50|199.5|196.7|199.39|196.59|199.5|196.7|199.39|196.59|0
1652249220000|2022-05-11 06:07:00|199.5|196.7|199.71|196.91|199.71|196.91|199.5|196.7|0
1652249230000|2022-05-11 06:07:10|199.76|196.96|199.81|197.01|199.81|197.01|199.76|196.96|0
1652249240000|2022-05-11 06:07:20|199.71|196.91|199.86|197.06|199.86|197.06|199.71|196.91|0
1652249250000|2022-05-11 06:07:30|200.02|197.22|200.02|197.22|200.07|197.27|199.91|197.11|0
1652249260000|2022-05-11 06:07:40|199.91|197.11|199.76|196.96|199.91|197.11|199.76|196.96|0
1652249270000|2022-05-11 06:07:50|199.81|197.01|199.81|197.01|199.81|197.01|199.81|197.01|0
1652249280000|2022-05-11 06:08:00|199.91|197.11|200.12|197.32|200.12|197.32|199.81|197.01|0
1652249290000|2022-05-11 06:08:10|200.02|197.22|200.02|197.22|200.07|197.27|200.02|197.22|0
1652249300000|2022-05-11 06:08:20|199.96|197.16|199.91|197.11|199.96|197.16|199.91|197.11|0
1652249310000|2022-05-11 06:08:30|200.02|197.22|200.07|197.27|200.12|197.32|200.02|197.22|0
1652249320000|2022-05-11 06:08:40|200.23|197.43|200.54|197.74|200.54|197.74|200.23|197.43|0
1652249330000|2022-05-11 06:08:50|200.48|197.68|200.38|197.58|200.48|197.68|200.38|197.58|0
1652249340000|2022-05-11 06:09:00|200.43|197.63|200.38|197.58|200.43|197.63|200.38|197.58|0
1652249350000|2022-05-11 06:09:10|200.33|197.53|200.38|197.58|200.38|197.58|200.33|197.53|0
1652249360000|2022-05-11 06:09:20|200.43|197.63|200.43|197.63|200.43|197.63|200.43|197.63|0
1652249370000|2022-05-11 06:09:30|200.54|197.74|200.54|197.74|200.59|197.79|200.54|197.74|0
1652249380000|2022-05-11 06:09:40|200.64|197.84|200.85|198.05|200.85|198.05|200.64|197.84|0
1652249390000|2022-05-11 06:09:50|200.8|198|200.69|197.89|200.8|198|200.69|197.89|0
1652249400000|2022-05-11 06:10:00|200.64|197.84|200.69|197.89|200.75|197.95|200.64|197.84|0
1652249410000|2022-05-11 06:10:10|200.75|197.95|200.54|197.74|200.75|197.95|200.54|197.74|0
1652249420000|2022-05-11 06:10:20|200.43|197.63|200.33|197.53|200.43|197.63|200.23|197.43|0
1652249430000|2022-05-11 06:10:30|200.43|197.63|200.33|197.53|200.43|197.63|200.33|197.53|0
1652249440000|2022-05-11 06:10:40|200.22|197.42|200.33|197.53|200.33|197.53|200.22|197.42|0
1652249450000|2022-05-11 06:10:50|200.22|197.42|200.22|197.42|200.22|197.42|200.22|197.42|0
1652249460000|2022-05-11 06:11:00|200.27|197.47|200.33|197.53|200.33|197.53|200.27|197.47|0
1652249470000|2022-05-11 06:11:10|200.43|197.63|200.38|197.58|200.43|197.63|200.38|197.58|0
1652249480000|2022-05-11 06:11:20|200.33|197.53|200.38|197.58|200.38|197.58|200.33|197.53|0
1652249490000|2022-05-11 06:11:30|200.43|197.63|200.54|197.74|200.69|197.89|200.43|197.63|0
1652249500000|2022-05-11 06:11:40|200.59|197.79|200.33|197.53|200.59|197.79|200.33|197.53|0
1652249510000|2022-05-11 06:11:50|200.43|197.63|200.54|197.74|200.54|197.74|200.43|197.63|0
1652249520000|2022-05-11 06:12:00|200.43|197.63|200.59|197.79|200.59|197.79|200.43|197.63|0
1652249530000|2022-05-11 06:12:10|200.54|197.74|200.54|197.74|200.54|197.74|200.54|197.74|0
1652249540000|2022-05-11 06:12:20|200.48|197.68|200.85|198.05|200.85|198.05|200.48|197.68|0
1652249550000|2022-05-11 06:12:30|200.9|198.1|200.85|198.05|200.9|198.1|200.85|198.05|0
1652249560000|2022-05-11 06:12:40|200.75|197.95|200.64|197.84|200.75|197.95|200.64|197.84|0
1652249570000|2022-05-11 06:12:50|200.59|197.79|200.74|197.94|200.74|197.94|200.54|197.74|0
1652249580000|2022-05-11 06:13:00|200.64|197.84|200.85|198.05|200.85|198.05|200.64|197.84|0
1652249590000|2022-05-11 06:13:10|200.74|197.94|200.79|197.99|200.85|198.05|200.74|197.94|0
1652249600000|2022-05-11 06:13:20|200.85|198.05|200.69|197.89|200.85|198.05|200.69|197.89|0
1652249610000|2022-05-11 06:13:30|200.64|197.84|200.69|197.89|200.69|197.89|200.59|197.79|0
1652249620000|2022-05-11 06:13:40|200.74|197.94|200.69|197.89|200.74|197.94|200.69|197.89|0
1652249630000|2022-05-11 06:13:50|200.64|197.84|200.69|197.89|200.69|197.89|200.64|197.84|0
1652249640000|2022-05-11 06:14:00|200.59|197.79|200.69|197.89|200.69|197.89|200.54|197.74|0
1652249650000|2022-05-11 06:14:10|200.74|197.94|200.64|197.84|200.79|197.99|200.64|197.84|0
1652249660000|2022-05-11 06:14:20|200.59|197.79|200.59|197.79|200.59|197.79|200.54|197.74|0
1652249670000|2022-05-11 06:14:30|200.64|197.84|200.74|197.94|200.74|197.94|200.54|197.74|0
1652249680000|2022-05-11 06:14:40|200.64|197.84|200.69|197.89|200.69|197.89|200.54|197.74|0
1652249690000|2022-05-11 06:14:50|200.74|197.94|200.85|198.05|200.85|198.05|200.69|197.89|0
1652249700000|2022-05-11 06:15:00|201.06|198.26|201.47|198.67|201.47|198.67|201.06|198.26|0
1652249710000|2022-05-11 06:15:10|201.84|199.04|202.21|199.41|202.21|199.41|201.84|199.04|0
1652249720000|2022-05-11 06:15:20|202.1|199.3|201.68|198.88|202.1|199.3|201.68|198.88|0
1652249730000|2022-05-11 06:15:30|201.79|198.99|201.79|198.99|201.79|198.99|201.73|198.93|0
1652249740000|2022-05-11 06:15:40|201.89|199.09|202|199.2|202|199.2|201.84|199.04|0
1652249750000|2022-05-11 06:15:50|202.1|199.3|201.79|198.99|202.1|199.3|201.79|198.99|0
1652249760000|2022-05-11 06:16:00|201.89|199.09|202|199.2|202|199.2|201.89|199.09|0
1652249770000|2022-05-11 06:16:10|202.05|199.25|202.1|199.3|202.1|199.3|202|199.2|0
1652249780000|2022-05-11 06:16:20|201.84|199.04|201.79|198.99|201.89|199.09|201.79|198.99|0
1652249790000|2022-05-11 06:16:30|201.84|199.04|201.79|198.99|201.84|199.04|201.79|198.99|0
1652249800000|2022-05-11 06:16:40|201.89|199.09|202|199.2|202|199.2|201.89|199.09|0
1652249810000|2022-05-11 06:16:50|201.89|199.09|202|199.2|202|199.2|201.89|199.09|0
1652249820000|2022-05-11 06:17:00|201.89|199.09|201.79|198.99|201.89|199.09|201.79|198.99|0
1652249830000|2022-05-11 06:17:10|201.68|198.88|201.68|198.88|201.68|198.88|201.68|198.88|0
1652249840000|2022-05-11 06:17:20|201.63|198.83|201.58|198.78|201.63|198.83|201.58|198.78|0
1652249850000|2022-05-11 06:17:30|201.47|198.67|201.26|198.46|201.47|198.67|201.26|198.46|0
1652249860000|2022-05-11 06:17:40|201.16|198.36|201.31|198.51|201.31|198.51|201.16|198.36|0
1652249870000|2022-05-11 06:17:50|201.26|198.46|201.31|198.51|201.31|198.51|201.26|198.46|0
1652249880000|2022-05-11 06:18:00|201.42|198.62|201.42|198.62|201.42|198.62|201.37|198.57|0
1652249890000|2022-05-11 06:18:10|201.47|198.67|201.26|198.46|201.47|198.67|201.26|198.46|0
1652249900000|2022-05-11 06:18:20|201.31|198.51|201.37|198.57|201.42|198.62|201.31|198.51|0
1652249910000|2022-05-11 06:18:30|201.26|198.46|201.37|198.57|201.37|198.57|201.26|198.46|0
1652249920000|2022-05-11 06:18:40|201.42|198.62|201.84|199.04|201.84|199.04|201.42|198.62|0
1652249930000|2022-05-11 06:18:50|202|199.2|202.05|199.25|202.1|199.3|202|199.2|0
1652249940000|2022-05-11 06:19:00|202.1|199.3|202.31|199.51|202.41|199.61|202.1|199.3|0
1652249950000|2022-05-11 06:19:10|202.26|199.46|202.21|199.41|202.41|199.61|202.21|199.41|0
1652249960000|2022-05-11 06:19:20|202|199.2|202|199.2|202|199.2|201.94|199.14|0
1652249970000|2022-05-11 06:19:30|202.1|199.3|202.41|199.61|202.41|199.61|202.1|199.3|0
1652249980000|2022-05-11 06:19:40|203.04|200.24|202.94|200.14|203.04|200.24|202.88|200.08|0
1652249990000|2022-05-11 06:19:50|202.73|199.93|202.94|200.14|202.94|200.14|202.73|199.93|0
1652250000000|2022-05-11 06:20:00|202.99|200.19|203.15|200.35|203.25|200.45|202.99|200.19|0
1652250010000|2022-05-11 06:20:10|203.25|200.45|202.78|199.98|203.25|200.45|202.78|199.98|0
1652250020000|2022-05-11 06:20:20|202.88|200.08|202.83|200.03|202.88|200.08|202.78|199.98|0
1652250030000|2022-05-11 06:20:30|202.78|199.98|202.83|200.03|202.83|200.03|202.73|199.93|0
1652250040000|2022-05-11 06:20:40|202.73|199.93|202.73|199.93|202.73|199.93|202.73|199.93|0
1652250050000|2022-05-11 06:20:50|202.83|200.03|202.99|200.19|202.99|200.19|202.73|199.93|0
1652250060000|2022-05-11 06:21:00|203.04|200.24|202.67|199.87|203.04|200.24|202.67|199.87|0
1652250070000|2022-05-11 06:21:10|202.62|199.82|202.52|199.72|202.62|199.82|202.52|199.72|0
1652250080000|2022-05-11 06:21:20|202.62|199.82|202.94|200.14|202.94|200.14|202.62|199.82|0
1652250090000|2022-05-11 06:21:30|203.3|200.5|203.09|200.29|203.36|200.56|203.09|200.29|0
1652250100000|2022-05-11 06:21:40|203.25|200.45|203.09|200.29|203.25|200.45|203.09|200.29|0
1652250110000|2022-05-11 06:21:50|203.04|200.24|203.15|200.35|203.15|200.35|203.04|200.24|0
1652250120000|2022-05-11 06:22:00|203.25|200.45|203.15|200.35|203.36|200.56|203.15|200.35|0
1652250130000|2022-05-11 06:22:10|203.09|200.29|203.04|200.24|203.09|200.29|203.04|200.24|0
1652250140000|2022-05-11 06:22:20|203.15|200.35|203.36|200.56|203.36|200.56|203.15|200.35|0
1652250150000|2022-05-11 06:22:30|203.25|200.45|203.36|200.56|203.36|200.56|203.15|200.35|0
1652250160000|2022-05-11 06:22:40|203.25|200.45|203.09|200.29|203.25|200.45|203.09|200.29|0
1652250170000|2022-05-11 06:22:50|203.04|200.24|203.04|200.24|203.04|200.24|203.04|200.24|0
1652250180000|2022-05-11 06:23:00|203.15|200.35|203.2|200.4|203.25|200.45|203.15|200.35|0
1652250190000|2022-05-11 06:23:10|203.25|200.45|203.3|200.5|203.3|200.5|203.2|200.4|0
1652250200000|2022-05-11 06:23:20|203.36|200.56|203.36|200.56|203.36|200.56|203.2|200.4|0
1652250210000|2022-05-11 06:23:30|203.25|200.45|203.15|200.35|203.25|200.45|203.15|200.35|0
1652250220000|2022-05-11 06:23:40|203.2|200.4|203.36|200.56|203.36|200.56|203.2|200.4|0
1652250230000|2022-05-11 06:23:50|203.3|200.5|203.3|200.5|203.3|200.5|203.3|200.5|0
1652250240000|2022-05-11 06:24:00|203.36|200.56|203.25|200.45|203.36|200.56|203.25|200.45|0
1652250250000|2022-05-11 06:24:10|203.36|200.56|203.25|200.45|203.36|200.56|203.25|200.45|0
1652250260000|2022-05-11 06:24:20|203.04|200.24|202.99|200.19|203.04|200.24|202.94|200.14|0
1652250270000|2022-05-11 06:24:30|203.04|200.24|202.88|200.08|203.04|200.24|202.83|200.03|0
1652250280000|2022-05-11 06:24:40|202.67|199.87|202.52|199.72|202.67|199.87|202.52|199.72|0
1652250290000|2022-05-11 06:24:50|202.41|199.61|203.25|200.45|203.25|200.45|202.31|199.51|0
1652250300000|2022-05-11 06:25:00|203.2|200.4|203.15|200.35|203.2|200.4|203.15|200.35|0
1652250310000|2022-05-11 06:25:10|203.04|200.24|203.25|200.45|203.25|200.45|203.04|200.24|0
1652250320000|2022-05-11 06:25:20|203.3|200.5|203.09|200.29|203.3|200.5|203.04|200.24|0
1652250330000|2022-05-11 06:25:30|203.15|200.35|203.15|200.35|203.25|200.45|203.15|200.35|0
1652250340000|2022-05-11 06:25:40|203.09|200.29|203.04|200.24|203.09|200.29|203.04|200.24|0
1652250350000|2022-05-11 06:25:50|203.15|200.35|203.15|200.35|203.2|200.4|203.15|200.35|0
1652250360000|2022-05-11 06:26:00|203.04|200.24|202.52|199.72|203.04|200.24|202.2|199.4|0
1652250370000|2022-05-11 06:26:10|202.46|199.66|202.41|199.61|202.46|199.66|202.41|199.61|0
1652250380000|2022-05-11 06:26:20|202.31|199.51|202.31|199.51|202.41|199.61|202.31|199.51|0
1652250390000|2022-05-11 06:26:30|202.36|199.56|202.2|199.4|202.41|199.61|202.2|199.4|0
1652250400000|2022-05-11 06:26:40|202.15|199.35|202.31|199.51|202.31|199.51|202.15|199.35|0
1652250410000|2022-05-11 06:26:50|202.2|199.4|202.52|199.72|202.52|199.72|202.2|199.4|0
1652250420000|2022-05-11 06:27:00|202.62|199.82|202.78|199.98|202.83|200.03|202.62|199.82|0
1652250430000|2022-05-11 06:27:10|202.94|200.14|202.73|199.93|202.94|200.14|202.73|199.93|0
1652250440000|2022-05-11 06:27:20|202.83|200.03|202.73|199.93|202.83|200.03|202.73|199.93|0
1652250450000|2022-05-11 06:27:30|202.62|199.82|202.62|199.82|202.67|199.87|202.62|199.82|0
1652250460000|2022-05-11 06:27:40|202.57|199.77|202.52|199.72|202.57|199.77|202.46|199.66|0
1652250470000|2022-05-11 06:27:50|202.41|199.61|202.46|199.66|202.46|199.66|202.41|199.61|0
1652250480000|2022-05-11 06:28:00|202.52|199.72|202.31|199.51|202.52|199.72|202.31|199.51|0
1652250490000|2022-05-11 06:28:10|202.52|199.72|202.52|199.72|202.52|199.72|202.52|199.72|0
1652250500000|2022-05-11 06:28:20|202.57|199.77|202.52|199.72|202.62|199.82|202.52|199.72|0
1652250510000|2022-05-11 06:28:30|202.46|199.66|202.52|199.72|202.52|199.72|202.46|199.66|0
1652250520000|2022-05-11 06:28:40|202.57|199.77|202.57|199.77|202.62|199.82|202.57|199.77|0
1652250530000|2022-05-11 06:28:50|202.41|199.61|202.57|199.77|202.57|199.77|202.41|199.61|0
1652250540000|2022-05-11 06:29:00|202.52|199.72|202.72|199.92|202.72|199.92|202.46|199.66|0
1652250550000|2022-05-11 06:29:10|202.62|199.82|202.52|199.72|202.62|199.82|202.52|199.72|0
1652250560000|2022-05-11 06:29:20|202.46|199.66|202.52|199.72|202.52|199.72|202.46|199.66|0
1652250570000|2022-05-11 06:29:30|202.57|199.77|202.72|199.92|202.72|199.92|202.51|199.71|0
1652250580000|2022-05-11 06:29:40|202.67|199.87|202.93|200.13|202.93|200.13|202.67|199.87|0
1652250590000|2022-05-11 06:29:50|202.98|200.18|202.83|200.03|202.98|200.18|202.83|200.03|0
1652250600000|2022-05-11 06:30:00|202.93|200.13|202.88|200.08|202.93|200.13|202.88|200.08|0
1652250610000|2022-05-11 06:30:10|202.93|200.13|203.04|200.24|203.04|200.24|202.93|200.13|0
1652250620000|2022-05-11 06:30:20|203.25|200.45|203.19|200.39|203.3|200.5|203.19|200.39|0
1652250630000|2022-05-11 06:30:30|203.35|200.55|203.25|200.45|203.35|200.55|203.25|200.45|0
1652250640000|2022-05-11 06:30:40|203.14|200.34|203.25|200.45|203.25|200.45|203.14|200.34|0
1652250650000|2022-05-11 06:30:50|203.14|200.34|203.04|200.24|203.14|200.34|203.04|200.24|0
1652250660000|2022-05-11 06:31:00|203.19|200.39|203.19|200.39|203.19|200.39|203.19|200.39|0
1652250670000|2022-05-11 06:31:10|203.14|200.34|202.98|200.18|203.14|200.34|202.93|200.13|0
1652250680000|2022-05-11 06:31:20|202.88|200.08|202.98|200.18|202.98|200.18|202.83|200.03|0
1652250690000|2022-05-11 06:31:30|203.04|200.24|203.04|200.24|203.04|200.24|203.04|200.24|0
1652250700000|2022-05-11 06:31:40|202.98|200.18|202.93|200.13|202.98|200.18|202.83|200.03|0
1652250710000|2022-05-11 06:31:50|202.88|200.08|202.83|200.03|202.98|200.18|202.83|200.03|0
1652250720000|2022-05-11 06:32:00|202.77|199.97|202.72|199.92|202.77|199.97|202.72|199.92|0
1652250730000|2022-05-11 06:32:10|202.67|199.87|202.77|199.97|202.77|199.97|202.67|199.87|0
1652250740000|2022-05-11 06:32:20|202.83|200.03|202.83|200.03|202.88|200.08|202.83|200.03|0
1652250750000|2022-05-11 06:32:30|202.98|200.18|203.04|200.24|203.04|200.24|202.98|200.18|0
1652250760000|2022-05-11 06:32:40|202.83|200.03|202.77|199.97|202.83|200.03|202.72|199.92|0
1652250770000|2022-05-11 06:32:50|202.88|200.08|202.88|200.08|202.93|200.13|202.88|200.08|0
1652250780000|2022-05-11 06:33:00|202.93|200.13|202.98|200.18|202.98|200.18|202.93|200.13|0
1652250790000|2022-05-11 06:33:10|203.04|200.24|202.98|200.18|203.04|200.24|202.98|200.18|0
1652250800000|2022-05-11 06:33:20|202.93|200.13|202.93|200.13|202.93|200.13|202.88|200.08|0
1652250810000|2022-05-11 06:33:30|202.98|200.18|202.98|200.18|202.98|200.18|202.88|200.08|0
1652250820000|2022-05-11 06:33:40|202.93|200.13|203.04|200.24|203.04|200.24|202.93|200.13|0
1652250830000|2022-05-11 06:33:50|203.14|200.34|203.14|200.34|203.14|200.34|203.14|200.34|0
1652250840000|2022-05-11 06:34:00|203.04|200.24|202.98|200.18|203.04|200.24|202.98|200.18|0
1652250850000|2022-05-11 06:34:10|202.93|200.13|202.88|200.08|202.93|200.13|202.88|200.08|0
1652250860000|2022-05-11 06:34:20|202.83|200.03|202.72|199.92|202.83|200.03|202.72|199.92|0
1652250870000|2022-05-11 06:34:30|202.83|200.03|202.77|199.97|202.83|200.03|202.77|199.97|0
1652250880000|2022-05-11 06:34:40|202.72|199.92|202.62|199.82|202.72|199.92|202.62|199.82|0
1652250890000|2022-05-11 06:34:50|202.56|199.76|202.46|199.66|202.56|199.76|202.46|199.66|0
1652250900000|2022-05-11 06:35:00|202.35|199.55|202.3|199.5|202.35|199.55|202.2|199.4|0
1652250910000|2022-05-11 06:35:10|202.35|199.55|202.3|199.5|202.35|199.55|202.3|199.5|0
1652250920000|2022-05-11 06:35:20|202.2|199.4|202.2|199.4|202.2|199.4|202.2|199.4|0
1652250930000|2022-05-11 06:35:30|204.39|201.59|204.34|201.54|204.39|201.59|204.34|201.54|0
1652250940000|2022-05-11 06:35:40|204.39|201.59|203.07|200.27|204.39|201.59|203.07|200.27|0
1652250950000|2022-05-11 06:35:50|202.96|200.16|202.65|199.85|202.96|200.16|202.65|199.85|0
1652250960000|2022-05-11 06:36:00|202.55|199.75|203.77|200.97|203.77|200.97|202.55|199.75|0
1652250970000|2022-05-11 06:36:10|203.66|200.86|203.45|200.65|203.66|200.86|203.45|200.65|0
1652250980000|2022-05-11 06:36:20|203.66|200.86|203.76|200.96|203.76|200.96|203.66|200.86|0
1652250990000|2022-05-11 06:36:30|203.87|201.07|203.87|201.07|203.92|201.12|203.87|201.07|0
1652251000000|2022-05-11 06:36:40|203.76|200.96|203.61|200.81|203.76|200.96|203.61|200.81|0
1652251010000|2022-05-11 06:36:50|203.76|200.96|203.66|200.86|203.76|200.96|203.66|200.86|0
1652251020000|2022-05-11 06:37:00|203.56|200.76|203.4|200.6|203.56|200.76|203.4|200.6|0
1652251030000|2022-05-11 06:37:10|203.45|200.65|203.76|200.96|203.76|200.96|203.45|200.65|0
1652251040000|2022-05-11 06:37:20|203.71|200.91|203.66|200.86|203.71|200.91|203.66|200.86|0
1652251050000|2022-05-11 06:37:30|203.55|200.75|203.45|200.65|203.55|200.75|203.45|200.65|0
1652251060000|2022-05-11 06:37:40|203.4|200.6|203.4|200.6|203.45|200.65|203.4|200.6|0
1652251070000|2022-05-11 06:37:50|203.45|200.65|203.35|200.55|203.45|200.65|203.35|200.55|0
1652251080000|2022-05-11 06:38:00|203.24|200.44|203.03|200.23|203.24|200.44|203.03|200.23|0
1652251090000|2022-05-11 06:38:10|202.98|200.18|203.24|200.44|203.24|200.44|202.98|200.18|0
1652251100000|2022-05-11 06:38:20|203.19|200.39|203.19|200.39|203.19|200.39|203.14|200.34|0
1652251110000|2022-05-11 06:38:30|203.24|200.44|203.19|200.39|203.24|200.44|203.19|200.39|0
1652251120000|2022-05-11 06:38:40|203.24|200.44|203.14|200.34|203.24|200.44|203.14|200.34|0
1652251130000|2022-05-11 06:38:50|203.03|200.23|202.93|200.13|203.03|200.23|202.93|200.13|0
1652251140000|2022-05-11 06:39:00|202.82|200.02|202.82|200.02|202.82|200.02|202.82|200.02|0
1652251150000|2022-05-11 06:39:10|202.93|200.13|203.34|200.54|203.34|200.54|202.93|200.13|0
1652251160000|2022-05-11 06:39:20|203.24|200.44|203.24|200.44|203.24|200.44|203.19|200.39|0
1652251170000|2022-05-11 06:39:30|203.03|200.23|203.08|200.28|203.08|200.28|203.03|200.23|0
1652251180000|2022-05-11 06:39:40|203.03|200.23|203.03|200.23|203.03|200.23|203.03|200.23|0
1652251190000|2022-05-11 06:39:50|203.08|200.28|203.08|200.28|203.08|200.28|203.08|200.28|0
1652251200000|2022-05-11 06:40:00|203.03|200.23|203.39|200.59|203.39|200.59|203.03|200.23|0
1652251210000|2022-05-11 06:40:10|203.34|200.54|203.39|200.59|203.39|200.59|203.34|200.54|0
1652251220000|2022-05-11 06:40:20|203.34|200.54|203.45|200.65|203.45|200.65|203.34|200.54|0
1652251230000|2022-05-11 06:40:30|203.55|200.75|203.66|200.86|203.71|200.91|203.55|200.75|0
1652251240000|2022-05-11 06:40:40|203.55|200.75|203.66|200.86|203.66|200.86|203.55|200.75|0
1652251250000|2022-05-11 06:40:50|203.55|200.75|203.45|200.65|203.55|200.75|203.39|200.59|0
1652251260000|2022-05-11 06:41:00|203.55|200.75|203.81|201.01|203.87|201.07|203.55|200.75|0
1652251270000|2022-05-11 06:41:10|203.66|200.86|203.71|200.91|203.71|200.91|203.6|200.8|0
1652251280000|2022-05-11 06:41:20|203.66|200.86|203.76|200.96|203.76|200.96|203.66|200.86|0
1652251290000|2022-05-11 06:41:30|203.71|200.91|203.76|200.96|203.76|200.96|203.71|200.91|0
1652251300000|2022-05-11 06:41:40|203.87|201.07|203.87|201.07|203.87|201.07|203.81|201.01|0
1652251310000|2022-05-11 06:41:50|203.76|200.96|203.87|201.07|203.87|201.07|203.76|200.96|0
1652251320000|2022-05-11 06:42:00|203.76|200.96|203.97|201.17|203.97|201.17|203.76|200.96|0
1652251330000|2022-05-11 06:42:10|203.87|201.07|204.08|201.28|204.08|201.28|203.87|201.07|0
1652251340000|2022-05-11 06:42:20|204.13|201.33|204.18|201.38|204.23|201.43|204.13|201.33|0
1652251350000|2022-05-11 06:42:30|204.13|201.33|204.23|201.43|204.23|201.43|204.13|201.33|0
1652251360000|2022-05-11 06:42:40|204.29|201.49|204.39|201.59|204.39|201.59|204.29|201.49|0
1652251370000|2022-05-11 06:42:50|204.13|201.33|203.92|201.12|204.13|201.33|203.92|201.12|0
1652251380000|2022-05-11 06:43:00|203.87|201.07|203.92|201.12|203.92|201.12|203.81|201.01|0
1652251390000|2022-05-11 06:43:10|203.87|201.07|203.87|201.07|203.92|201.12|203.87|201.07|0
1652251400000|2022-05-11 06:43:20|203.92|201.12|204.02|201.22|204.02|201.22|203.87|201.07|0
1652251410000|2022-05-11 06:43:30|204.08|201.28|203.76|200.96|204.08|201.28|203.76|200.96|0
1652251420000|2022-05-11 06:43:40|203.66|200.86|203.76|200.96|203.76|200.96|203.66|200.86|0
1652251430000|2022-05-11 06:43:50|203.71|200.91|203.71|200.91|203.76|200.96|203.71|200.91|0
1652251440000|2022-05-11 06:44:00|203.6|200.8|203.45|200.65|203.6|200.8|203.45|200.65|0
1652251450000|2022-05-11 06:44:10|203.39|200.59|203.71|200.91|203.71|200.91|203.39|200.59|0
1652251460000|2022-05-11 06:44:20|203.76|200.96|203.6|200.8|203.76|200.96|203.6|200.8|0
1652251470000|2022-05-11 06:44:30|203.66|200.86|203.71|200.91|203.76|200.96|203.66|200.86|0
1652251480000|2022-05-11 06:44:40|203.76|200.96|204.08|201.28|204.08|201.28|203.76|200.96|0
1652251490000|2022-05-11 06:44:50|204.02|201.22|203.64|200.84|204.18|201.38|203.64|200.84|0
1652251500000|2022-05-11 06:45:00|203.59|200.79|203.64|200.84|203.69|200.89|203.59|200.79|0
1652251510000|2022-05-11 06:45:10|203.69|200.89|203.69|200.89|203.69|200.89|203.64|200.84|0
1652251520000|2022-05-11 06:45:20|203.64|200.84|203.64|200.84|203.64|200.84|203.64|200.84|0
1652251530000|2022-05-11 06:45:30|203.69|200.89|203.69|200.89|203.69|200.89|203.69|200.89|0
1652251540000|2022-05-11 06:45:40|203.59|200.79|203.64|200.84|203.69|200.89|203.59|200.79|0
1652251550000|2022-05-11 06:45:50|203.43|200.63|203.43|200.63|203.43|200.63|203.43|200.63|0
1652251560000|2022-05-11 06:46:00|203.38|200.58|203.33|200.53|203.38|200.58|203.33|200.53|0
1652251570000|2022-05-11 06:46:10|203.38|200.58|203.33|200.53|203.43|200.63|203.33|200.53|0
1652251580000|2022-05-11 06:46:20|203.22|200.42|203.17|200.37|203.22|200.42|203.17|200.37|0
1652251590000|2022-05-11 06:46:30|203.06|200.26|203.27|200.47|203.27|200.47|203.06|200.26|0
1652251600000|2022-05-11 06:46:40|203.22|200.42|203.12|200.32|203.22|200.42|203.12|200.32|0
1652251610000|2022-05-11 06:46:50|203.22|200.42|203.22|200.42|203.22|200.42|203.22|200.42|0
1652251620000|2022-05-11 06:47:00|203.33|200.53|203.27|200.47|203.33|200.53|203.27|200.47|0
1652251630000|2022-05-11 06:47:10|203.22|200.42|202.8|200|203.22|200.42|202.8|200|0
1652251640000|2022-05-11 06:47:20|202.85|200.05|202.8|200|202.85|200.05|202.8|200|0
1652251650000|2022-05-11 06:47:30|202.7|199.9|202.65|199.85|202.7|199.9|202.65|199.85|0
1652251660000|2022-05-11 06:47:40|202.6|199.8|202.65|199.85|202.65|199.85|202.6|199.8|0
1652251670000|2022-05-11 06:47:50|202.7|199.9|202.75|199.95|202.8|200|202.7|199.9|0
1652251680000|2022-05-11 06:48:00|202.7|199.9|202.75|199.95|202.75|199.95|202.65|199.85|0
1652251690000|2022-05-11 06:48:10|202.7|199.9|202.7|199.9|202.7|199.9|202.59|199.79|0
1652251700000|2022-05-11 06:48:20|202.75|199.95|202.59|199.79|202.75|199.95|202.59|199.79|0
1652251720000|2022-05-11 06:48:40|202.49|199.69|202.64|199.84|202.64|199.84|202.49|199.69|0
1652251730000|2022-05-11 06:48:50|202.59|199.79|202.23|199.43|202.59|199.79|202.23|199.43|0
1652251740000|2022-05-11 06:49:00|202.28|199.48|202.23|199.43|202.28|199.48|202.23|199.43|0
1652251750000|2022-05-11 06:49:10|202.18|199.38|202.18|199.38|202.28|199.48|202.18|199.38|0
1652251760000|2022-05-11 06:49:20|202.07|199.27|201.91|199.11|202.07|199.27|201.76|198.96|0
1652251770000|2022-05-11 06:49:30|201.86|199.06|201.97|199.17|201.97|199.17|201.76|198.96|0
1652251780000|2022-05-11 06:49:40|201.91|199.11|201.91|199.11|201.91|199.11|201.91|199.11|0
1652251790000|2022-05-11 06:49:50|201.81|199.01|202.07|199.27|202.07|199.27|201.81|199.01|0
1652251800000|2022-05-11 06:50:00|201.97|199.17|201.91|199.11|201.97|199.17|201.91|199.11|0
1652251810000|2022-05-11 06:50:10|201.97|199.17|201.91|199.11|201.97|199.17|201.91|199.11|0
1652251820000|2022-05-11 06:50:20|201.86|199.06|201.91|199.11|201.91|199.11|201.86|199.06|0
1652251830000|2022-05-11 06:50:30|201.97|199.17|201.86|199.06|201.97|199.17|201.86|199.06|0
1652251840000|2022-05-11 06:50:40|201.81|199.01|201.76|198.96|201.81|199.01|201.76|198.96|0
1652251850000|2022-05-11 06:50:50|201.7|198.9|201.7|198.9|201.7|198.9|201.7|198.9|0
1652251860000|2022-05-11 06:51:00|201.55|198.75|201.55|198.75|201.55|198.75|201.45|198.65|0
1652251870000|2022-05-11 06:51:10|201.5|198.7|201.6|198.8|201.6|198.8|201.5|198.7|0
1652251880000|2022-05-11 06:51:20|201.55|198.75|201.86|199.06|201.86|199.06|201.55|198.75|0
1652251890000|2022-05-11 06:51:30|201.91|199.11|201.91|199.11|201.97|199.17|201.91|199.11|0
1652251900000|2022-05-11 06:51:40|201.97|199.17|201.81|199.01|201.97|199.17|201.81|199.01|0
1652251910000|2022-05-11 06:51:50|201.76|198.96|201.76|198.96|201.86|199.06|201.7|198.9|0
1652251920000|2022-05-11 06:52:00|201.65|198.85|201.49|198.69|201.65|198.85|201.49|198.69|0
1652251930000|2022-05-11 06:52:10|201.34|198.54|201.44|198.64|201.49|198.69|201.34|198.54|0
1652251940000|2022-05-11 06:52:20|201.39|198.59|201.49|198.69|201.49|198.69|201.39|198.59|0
1652251950000|2022-05-11 06:52:30|201.55|198.75|201.97|199.17|201.97|199.17|201.55|198.75|0
1652251960000|2022-05-11 06:52:40|202.02|199.22|202.17|199.37|202.17|199.37|202.02|199.22|0
1652251970000|2022-05-11 06:52:50|202.07|199.27|202.02|199.22|202.07|199.27|202.02|199.22|0
1652251980000|2022-05-11 06:53:00|202.07|199.27|202.02|199.22|202.07|199.27|202.02|199.22|0
1652251990000|2022-05-11 06:53:10|201.97|199.17|202.17|199.37|202.17|199.37|201.97|199.17|0
1652252000000|2022-05-11 06:53:20|202.33|199.53|202.12|199.32|202.33|199.53|202.12|199.32|0
1652252010000|2022-05-11 06:53:30|201.97|199.17|201.81|199.01|201.97|199.17|201.81|199.01|0
1652252020000|2022-05-11 06:53:40|201.7|198.9|201.7|198.9|201.7|198.9|201.7|198.9|0
1652252030000|2022-05-11 06:53:50|201.65|198.85|201.39|198.59|201.65|198.85|201.39|198.59|0
1652252040000|2022-05-11 06:54:00|201.44|198.64|201.49|198.69|201.49|198.69|201.44|198.64|0
1652252050000|2022-05-11 06:54:10|201.65|198.85|201.65|198.85|201.65|198.85|201.65|198.85|0
1652252060000|2022-05-11 06:54:20|201.76|198.96|201.81|199.01|201.81|199.01|201.7|198.9|0
1652252070000|2022-05-11 06:54:30|201.86|199.06|202.02|199.22|202.02|199.22|201.86|199.06|0
1652252080000|2022-05-11 06:54:40|202.12|199.32|202.12|199.32|202.12|199.32|202.12|199.32|0
1652252090000|2022-05-11 06:54:50|202.02|199.22|202.02|199.22|202.02|199.22|202.02|199.22|0
1652252100000|2022-05-11 06:55:00|201.97|199.17|201.76|198.96|201.97|199.17|201.76|198.96|0
1652252110000|2022-05-11 06:55:10|201.81|199.01|201.7|198.9|201.81|199.01|201.65|198.85|0
1652252120000|2022-05-11 06:55:20|201.6|198.8|201.6|198.8|201.6|198.8|201.6|198.8|0
1652252130000|2022-05-11 06:55:30|201.7|198.9|201.7|198.9|201.7|198.9|201.7|198.9|0
1652252140000|2022-05-11 06:55:40|201.76|198.96|201.6|198.8|201.76|198.96|201.6|198.8|0
1652252150000|2022-05-11 06:55:50|201.55|198.75|201.39|198.59|201.55|198.75|201.39|198.59|0
1652252160000|2022-05-11 06:56:00|201.34|198.54|201.44|198.64|201.44|198.64|201.34|198.54|0
1652252170000|2022-05-11 06:56:10|201.39|198.59|201.44|198.64|201.44|198.64|201.39|198.59|0
1652252180000|2022-05-11 06:56:20|201.49|198.69|201.49|198.69|201.49|198.69|201.34|198.54|0
1652252190000|2022-05-11 06:56:30|201.65|198.85|201.86|199.06|201.86|199.06|201.65|198.85|0
1652252200000|2022-05-11 06:56:40|201.81|199.01|201.81|199.01|201.86|199.06|201.81|199.01|0
1652252210000|2022-05-11 06:56:50|201.86|199.06|201.7|198.9|201.91|199.11|201.65|198.85|0
1652252220000|2022-05-11 06:57:00|201.81|199.01|201.81|199.01|201.91|199.11|201.81|199.01|0
1652252230000|2022-05-11 06:57:10|201.86|199.06|201.96|199.16|201.96|199.16|201.86|199.06|0
1652252240000|2022-05-11 06:57:20|201.91|199.11|202.01|199.21|202.01|199.21|201.91|199.11|0
1652252250000|2022-05-11 06:57:30|201.86|199.06|201.76|198.96|201.86|199.06|201.76|198.96|0
1652252260000|2022-05-11 06:57:40|201.55|198.75|201.65|198.85|201.65|198.85|201.55|198.75|0
1652252270000|2022-05-11 06:57:50|201.6|198.8|201.91|199.11|202.01|199.21|201.6|198.8|0
1652252280000|2022-05-11 06:58:00|202.01|199.21|202.22|199.42|202.22|199.42|202.01|199.21|0
1652252290000|2022-05-11 06:58:10|202.28|199.48|202.07|199.27|202.28|199.48|202.07|199.27|0
1652252300000|2022-05-11 06:58:20|202.01|199.21|202.01|199.21|202.07|199.27|202.01|199.21|0
1652252310000|2022-05-11 06:58:30|201.96|199.16|202.01|199.21|202.01|199.21|201.96|199.16|0
1652252320000|2022-05-11 06:58:40|201.91|199.11|201.91|199.11|201.96|199.16|201.91|199.11|0
1652252330000|2022-05-11 06:58:50|201.86|199.06|201.65|198.85|201.86|199.06|201.65|198.85|0
1652252340000|2022-05-11 06:59:00|201.7|198.9|201.75|198.95|201.75|198.95|201.55|198.75|0
1652252350000|2022-05-11 06:59:10|201.6|198.8|201.75|198.95|201.75|198.95|201.6|198.8|0
1652252360000|2022-05-11 06:59:20|201.86|199.06|201.65|198.85|201.86|199.06|201.65|198.85|0
1652252370000|2022-05-11 06:59:30|201.7|198.9|201.75|198.95|201.75|198.95|201.7|198.9|0
1652252380000|2022-05-11 06:59:40|201.7|198.9|201.7|198.9|201.75|198.95|201.7|198.9|0
1652252390000|2022-05-11 06:59:50|201.65|198.85|201.8|199|201.8|199|201.65|198.85|0
1652252400000|2022-05-11 07:00:00|202.38|199.58|202.69|199.89|202.69|199.89|202.38|199.58|0
1652252410000|2022-05-11 07:00:10|202.48|199.68|202.28|199.48|202.48|199.68|202.17|199.37|0
1652252420000|2022-05-11 07:00:20|202.38|199.58|202.12|199.32|202.38|199.58|202.12|199.32|0
1652252430000|2022-05-11 07:00:30|202.07|199.27|202.01|199.21|202.07|199.27|201.96|199.16|0
1652252440000|2022-05-11 07:00:40|202.17|199.37|202.28|199.48|202.28|199.48|202.17|199.37|0
1652252450000|2022-05-11 07:00:50|202.48|199.68|202.28|199.48|202.48|199.68|202.28|199.48|0
1652252460000|2022-05-11 07:01:00|202.38|199.58|202.17|199.37|202.38|199.58|202.17|199.37|0
1652252470000|2022-05-11 07:01:10|202.12|199.32|201.96|199.16|202.17|199.37|201.96|199.16|0
1652252480000|2022-05-11 07:01:20|201.91|199.11|201.65|198.85|201.91|199.11|201.65|198.85|0
1652252490000|2022-05-11 07:01:30|201.13|198.33|201.23|198.43|201.23|198.43|200.82|198.02|0
1652252500000|2022-05-11 07:01:40|201.13|198.33|201.13|198.33|201.13|198.33|201.13|198.33|0
1652252510000|2022-05-11 07:01:50|201.23|198.43|201.44|198.64|201.44|198.64|201.23|198.43|0
1652252520000|2022-05-11 07:02:00|201.23|198.43|200.76|197.96|201.23|198.43|200.76|197.96|0
1652252530000|2022-05-11 07:02:10|200.92|198.12|201.28|198.48|201.28|198.48|200.92|198.12|0
1652252540000|2022-05-11 07:02:20|201.44|198.64|201.65|198.85|201.65|198.85|201.44|198.64|0
1652252550000|2022-05-11 07:02:30|201.7|198.9|201.75|198.95|201.75|198.95|201.65|198.85|0
1652252560000|2022-05-11 07:02:40|201.91|199.11|201.96|199.16|201.96|199.16|201.91|199.11|0
1652252570000|2022-05-11 07:02:50|202.32|199.52|202.27|199.47|202.43|199.63|202.22|199.42|0
1652252580000|2022-05-11 07:03:00|202.07|199.27|201.86|199.06|202.07|199.27|201.86|199.06|0
1652252590000|2022-05-11 07:03:10|201.65|198.85|201.28|198.48|201.65|198.85|201.23|198.43|0
1652252600000|2022-05-11 07:03:20|201.23|198.43|201.18|198.38|201.34|198.54|201.18|198.38|0
1652252610000|2022-05-11 07:03:30|201.34|198.54|201.44|198.64|201.54|198.74|201.34|198.54|0
1652252620000|2022-05-11 07:03:40|201.54|198.74|201.96|199.16|201.96|199.16|201.54|198.74|0
1652252630000|2022-05-11 07:03:50|202.01|199.21|202.12|199.32|202.12|199.32|202.01|199.21|0
1652252640000|2022-05-11 07:04:00|202.07|199.27|201.86|199.06|202.07|199.27|201.7|198.9|0
1652252650000|2022-05-11 07:04:10|201.75|198.95|202.12|199.32|202.12|199.32|201.75|198.95|0
1652252660000|2022-05-11 07:04:20|202.07|199.27|201.91|199.11|202.07|199.27|201.8|199|0
1652252670000|2022-05-11 07:04:30|201.96|199.16|201.65|198.85|201.96|199.16|201.65|198.85|0
1652252680000|2022-05-11 07:04:40|201.59|198.79|201.54|198.74|201.59|198.79|201.49|198.69|0
1652252690000|2022-05-11 07:04:50|201.44|198.64|201.59|198.79|201.59|198.79|201.44|198.64|0
1652252700000|2022-05-11 07:05:00|201.13|198.73|200.93|198.53|201.13|198.73|200.93|198.53|0
1652252710000|2022-05-11 07:05:10|201.18|198.78|201.55|199.15|201.55|199.15|201.13|198.73|0
1652252720000|2022-05-11 07:05:20|201.45|199.05|201.71|199.31|201.71|199.31|201.34|198.94|0
1652252730000|2022-05-11 07:05:30|201.76|199.36|201.97|199.57|201.97|199.57|201.71|199.31|0
1652252740000|2022-05-11 07:05:40|201.81|199.41|202.07|199.67|202.07|199.67|201.81|199.41|0
1652252750000|2022-05-11 07:05:50|202.02|199.62|201.86|199.46|202.02|199.62|201.76|199.36|0
1652252760000|2022-05-11 07:06:00|201.45|199.05|201.13|198.73|201.45|199.05|201.08|198.68|0
1652252770000|2022-05-11 07:06:10|201.39|198.99|201.13|198.73|201.39|198.99|201.13|198.73|0
1652252780000|2022-05-11 07:06:20|201.29|198.89|201.39|198.99|201.39|198.99|201.29|198.89|0
1652252790000|2022-05-11 07:06:30|201.18|198.78|201.13|198.73|201.18|198.78|201.03|198.63|0
1652252800000|2022-05-11 07:06:40|200.82|198.42|200.77|198.37|200.98|198.58|200.77|198.37|0
1652252810000|2022-05-11 07:06:50|200.72|198.32|200.66|198.26|200.77|198.37|200.66|198.26|0
1652252820000|2022-05-11 07:07:00|200.72|198.32|200.72|198.32|200.72|198.32|200.72|198.32|0
1652252830000|2022-05-11 07:07:10|200.82|198.42|201.29|198.89|201.5|199.1|200.82|198.42|0
1652252840000|2022-05-11 07:07:20|201.13|198.73|201.66|199.26|201.66|199.26|201.13|198.73|0
1652252850000|2022-05-11 07:07:30|201.6|199.2|201.91|199.51|201.91|199.51|201.6|199.2|0
1652252860000|2022-05-11 07:07:40|201.76|199.36|201.97|199.57|202.02|199.62|201.76|199.36|0
1652252870000|2022-05-11 07:07:50|201.5|199.1|201.5|199.1|201.5|199.1|201.45|199.05|0
1652252880000|2022-05-11 07:08:00|201.55|199.15|201.7|199.3|201.76|199.36|201.55|199.15|0
1652252890000|2022-05-11 07:08:10|201.76|199.36|201.86|199.46|201.86|199.46|201.6|199.2|0
1652252900000|2022-05-11 07:08:20|201.97|199.57|201.91|199.51|202.07|199.67|201.91|199.51|0
1652252910000|2022-05-11 07:08:30|202.07|199.67|202.18|199.78|202.18|199.78|202.07|199.67|0
1652252920000|2022-05-11 07:08:40|202.07|199.67|202.12|199.72|202.18|199.78|202.07|199.67|0
1652252930000|2022-05-11 07:08:50|202.28|199.88|202.64|200.24|202.75|200.35|202.28|199.88|0
1652252940000|2022-05-11 07:09:00|202.44|200.04|202.7|200.3|202.75|200.35|202.44|200.04|0
1652252950000|2022-05-11 07:09:10|202.91|200.51|202.8|200.4|202.91|200.51|202.8|200.4|0
1652252960000|2022-05-11 07:09:20|203.01|200.61|203.27|200.87|203.27|200.87|203.01|200.61|0
1652252970000|2022-05-11 07:09:30|203.12|200.72|202.96|200.56|203.12|200.72|202.96|200.56|0
1652252980000|2022-05-11 07:09:40|203.01|200.61|203.22|200.82|203.27|200.87|203.01|200.61|0
1652252990000|2022-05-11 07:09:50|203.12|200.72|202.96|200.56|203.12|200.72|202.96|200.56|0
1652253000000|2022-05-11 07:10:00|202.54|200.14|202.33|199.93|202.54|200.14|202.33|199.93|0
1652253010000|2022-05-11 07:10:10|202.23|199.83|201.86|199.46|202.28|199.88|201.86|199.46|0
1652253020000|2022-05-11 07:10:20|201.76|199.36|201.55|199.15|201.76|199.36|201.45|199.05|0
1652253030000|2022-05-11 07:10:30|201.6|199.2|202.07|199.67|202.07|199.67|201.6|199.2|0
1652253040000|2022-05-11 07:10:40|202.02|199.62|202.49|200.09|202.49|200.09|202.02|199.62|0
1652253050000|2022-05-11 07:10:50|202.75|200.35|202.91|200.51|203.06|200.66|202.75|200.35|0
1652253060000|2022-05-11 07:11:00|202.96|200.56|202.8|200.4|202.96|200.56|202.8|200.4|0
1652253070000|2022-05-11 07:11:10|202.59|200.19|202.59|200.19|202.59|200.19|202.38|199.98|0
1652253080000|2022-05-11 07:11:20|202.38|199.98|201.97|199.57|202.38|199.98|201.97|199.57|0
1652253090000|2022-05-11 07:11:30|201.91|199.51|201.91|199.51|201.91|199.51|201.65|199.25|0
1652253100000|2022-05-11 07:11:40|202.02|199.62|202.28|199.88|202.28|199.88|201.97|199.57|0
1652253110000|2022-05-11 07:11:50|202.23|199.83|202.38|199.98|202.38|199.98|202.12|199.72|0
1652253120000|2022-05-11 07:12:00|202.54|200.14|202.07|199.67|202.54|200.14|202.07|199.67|0
1652253130000|2022-05-11 07:12:10|202.12|199.72|202.17|199.77|202.28|199.88|202.12|199.72|0
1652253140000|2022-05-11 07:12:20|202.07|199.67|202.33|199.93|202.33|199.93|202.07|199.67|0
1652253150000|2022-05-11 07:12:30|202.28|199.88|202.07|199.67|202.28|199.88|202.07|199.67|0
1652253160000|2022-05-11 07:12:40|202.12|199.72|202.02|199.62|202.12|199.72|202.02|199.62|0
1652253170000|2022-05-11 07:12:50|201.97|199.57|201.76|199.36|201.97|199.57|201.76|199.36|0
1652253180000|2022-05-11 07:13:00|201.7|199.3|201.03|198.63|201.7|199.3|201.03|198.63|0
1652253190000|2022-05-11 07:13:10|200.97|198.57|201.24|198.84|201.24|198.84|200.92|198.52|0
1652253200000|2022-05-11 07:13:20|201.39|198.99|201.18|198.78|201.44|199.04|201.18|198.78|0
1652253210000|2022-05-11 07:13:30|201.24|198.84|201.24|198.84|201.24|198.84|201.24|198.84|0
1652253220000|2022-05-11 07:13:40|201.13|198.73|201.24|198.84|201.24|198.84|200.97|198.57|0
1652253230000|2022-05-11 07:13:50|200.87|198.47|200.71|198.31|200.87|198.47|200.61|198.21|0
1652253240000|2022-05-11 07:14:00|200.66|198.26|200.76|198.36|200.76|198.36|200.66|198.26|0
1652253250000|2022-05-11 07:14:10|200.87|198.47|200.82|198.42|200.87|198.47|200.76|198.36|0
1652253260000|2022-05-11 07:14:20|201.03|198.63|200.92|198.52|201.03|198.63|200.92|198.52|0
1652253270000|2022-05-11 07:14:30|200.87|198.47|201.03|198.63|201.03|198.63|200.87|198.47|0
1652253280000|2022-05-11 07:14:40|201.18|198.78|201.13|198.73|201.23|198.83|201.13|198.73|0
1652253290000|2022-05-11 07:14:50|201.03|198.63|200.71|198.31|201.03|198.63|200.71|198.31|0
1652253300000|2022-05-11 07:15:00|200.61|198.21|200.09|197.69|200.61|198.21|200.09|197.69|0
1652253310000|2022-05-11 07:15:10|199.78|197.38|199.78|197.38|199.78|197.38|199.68|197.28|0
1652253320000|2022-05-11 07:15:20|199.73|197.33|199.57|197.17|199.73|197.33|199.57|197.17|0
1652253330000|2022-05-11 07:15:30|199.52|197.12|199.26|196.86|199.57|197.17|199.26|196.86|0
1652253340000|2022-05-11 07:15:40|199.31|196.91|199.47|197.07|199.47|197.07|199.31|196.91|0
1652253350000|2022-05-11 07:15:50|199.41|197.01|199.16|196.76|199.41|197.01|199.1|196.7|0
1652253360000|2022-05-11 07:16:00|199.21|196.81|199.05|196.65|199.21|196.81|199.05|196.65|0
1652253370000|2022-05-11 07:16:10|199.16|196.76|199.1|196.7|199.16|196.76|199.1|196.7|0
1652253380000|2022-05-11 07:16:20|199.05|196.65|198.85|196.45|199.05|196.65|198.85|196.45|0
1652253390000|2022-05-11 07:16:30|198.79|196.39|198.85|196.45|198.85|196.45|198.79|196.39|0
1652253400000|2022-05-11 07:16:40|199.05|196.65|198.85|196.45|199.05|196.65|198.74|196.34|0
1652253410000|2022-05-11 07:16:50|198.95|196.55|198.95|196.55|199.16|196.76|198.85|196.45|0
1652253420000|2022-05-11 07:17:00|199|196.6|199.67|197.27|199.67|197.27|199|196.6|0
1652253430000|2022-05-11 07:17:10|199.72|197.32|199.67|197.27|199.72|197.32|199.47|197.07|0
1652253440000|2022-05-11 07:17:20|199.88|197.48|200.04|197.64|200.09|197.69|199.88|197.48|0
1652253450000|2022-05-11 07:17:30|200.09|197.69|199.78|197.38|200.09|197.69|199.72|197.32|0
1652253460000|2022-05-11 07:17:40|199.67|197.27|199.78|197.38|199.78|197.38|199.62|197.22|0
1652253470000|2022-05-11 07:17:50|199.67|197.27|199.1|196.7|199.67|197.27|199.1|196.7|0
1652253480000|2022-05-11 07:18:00|199.31|196.91|198.79|196.39|199.31|196.91|198.79|196.39|0
1652253490000|2022-05-11 07:18:10|198.9|196.5|199.36|196.96|199.36|196.96|198.9|196.5|0
1652253500000|2022-05-11 07:18:20|199.16|196.76|198.79|196.39|199.16|196.76|198.79|196.39|0
1652253510000|2022-05-11 07:18:30|198.85|196.45|198.89|196.49|198.89|196.49|198.85|196.45|0
1652253520000|2022-05-11 07:18:40|199.05|196.65|199.31|196.91|199.31|196.91|199.05|196.65|0
1652253530000|2022-05-11 07:18:50|199.52|197.12|199|196.6|199.52|197.12|199|196.6|0
1652253540000|2022-05-11 07:19:00|198.95|196.55|199.36|196.96|199.36|196.96|198.95|196.55|0
1652253550000|2022-05-11 07:19:10|199.41|197.01|199.26|196.86|199.57|197.17|199.26|196.86|0
1652253560000|2022-05-11 07:19:20|199.47|197.07|199.57|197.17|199.57|197.17|199.47|197.07|0
1652253570000|2022-05-11 07:19:30|199.41|197.01|199.21|196.81|199.41|197.01|199.21|196.81|0
1652253580000|2022-05-11 07:19:40|199.2|196.8|199.47|197.07|199.57|197.17|199.2|196.8|0
1652253590000|2022-05-11 07:19:50|199.67|197.27|200.14|197.74|200.14|197.74|199.67|197.27|0
1652253600000|2022-05-11 07:20:00|200.4|198|200.09|197.69|200.4|198|200.09|197.69|0
1652253610000|2022-05-11 07:20:10|200.19|197.79|200.19|197.79|200.19|197.79|200.03|197.63|0
1652253620000|2022-05-11 07:20:20|200.3|197.9|200.61|198.21|200.61|198.21|200.3|197.9|0
1652253630000|2022-05-11 07:20:30|200.76|198.36|201.39|198.99|201.39|198.99|200.76|198.36|0
1652253640000|2022-05-11 07:20:40|201.23|198.83|202.12|199.72|202.12|199.72|201.23|198.83|0
1652253650000|2022-05-11 07:20:50|202.17|199.77|202.12|199.72|202.17|199.77|202.12|199.72|0
1652253660000|2022-05-11 07:21:00|201.96|199.56|202.17|199.77|202.17|199.77|201.96|199.56|0
1652253670000|2022-05-11 07:21:10|202.28|199.88|202.12|199.72|202.28|199.88|201.96|199.56|0
1652253680000|2022-05-11 07:21:20|202.17|199.77|201.96|199.56|202.17|199.77|201.96|199.56|0
1652253690000|2022-05-11 07:21:30|201.86|199.46|201.86|199.46|201.86|199.46|201.75|199.35|0
1652253700000|2022-05-11 07:21:40|201.75|199.35|201.59|199.19|201.75|199.35|201.59|199.19|0
1652253710000|2022-05-11 07:21:50|201.75|199.35|201.65|199.25|201.75|199.35|201.65|199.25|0
1652253720000|2022-05-11 07:22:00|201.7|199.3|202.12|199.72|202.12|199.72|201.7|199.3|0
1652253730000|2022-05-11 07:22:10|202.27|199.87|202.33|199.93|202.33|199.93|202.22|199.82|0
1652253740000|2022-05-11 07:22:20|202.43|200.03|202.33|199.93|202.43|200.03|202.27|199.87|0
1652253750000|2022-05-11 07:22:30|202.32|199.92|202.27|199.87|202.32|199.92|202.27|199.87|0
1652253760000|2022-05-11 07:22:40|202.32|199.92|202.27|199.87|202.43|200.03|202.27|199.87|0
1652253770000|2022-05-11 07:22:50|202.32|199.92|201.59|199.19|202.32|199.92|201.59|199.19|0
1652253780000|2022-05-11 07:23:00|201.54|199.14|201.44|199.04|201.54|199.14|201.34|198.94|0
1652253790000|2022-05-11 07:23:10|201.54|199.14|201.54|199.14|201.8|199.4|201.54|199.14|0
1652253800000|2022-05-11 07:23:20|201.59|199.19|201.59|199.19|201.65|199.25|201.59|199.19|0
1652253810000|2022-05-11 07:23:30|201.65|199.25|201.59|199.19|201.8|199.4|201.59|199.19|0
1652253820000|2022-05-11 07:23:40|201.75|199.35|201.86|199.46|201.86|199.46|201.7|199.3|0
